date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-12-09 09:30:00,23.9,24.2,23.8,24.17,1054200.0,22.5279,22.8107,22.4337,22.7824,1054200.0
2013-12-09 09:35:00,24.12,24.32,24.09,24.09,584800.0,22.7353,22.9238,22.707,22.707,584800.0
2013-12-09 09:40:00,24.1,24.14,23.45,23.8,666400.0,22.7165,22.7542,22.1038,22.4337,666400.0
2013-12-09 09:45:00,23.78,23.98,23.64,23.85,449300.0,22.4148,22.6033,22.2829,22.4808,449300.0
2013-12-09 09:50:00,23.85,24.14,23.8,23.97,476700.0,22.4808,22.7542,22.4337,22.5939,476700.0
2013-12-09 09:55:00,23.97,24.4,23.96,24.32,489300.0,22.5939,22.9992,22.5845,22.9238,489300.0
2013-12-09 10:00:00,24.32,24.95,24.3,24.67,612000.0,22.9238,23.5177,22.905,23.2537,612000.0
2013-12-09 10:05:00,24.67,24.95,24.5,24.78,508100.0,23.2537,23.5177,23.0935,23.3574,508100.0
2013-12-09 10:10:00,24.73,24.8,24.5,24.53,428700.0,23.3103,23.3763,23.0935,23.1218,428700.0
2013-12-09 10:15:00,24.53,24.54,24.47,24.49,335500.0,23.1218,23.1312,23.0652,23.0841,335500.0
2013-12-09 10:20:00,24.51,24.51,24.45,24.47,397400.0,23.1029,23.1029,23.0464,23.0652,397400.0
2013-12-09 10:25:00,24.49,24.5,24.4,24.41,126800.0,23.0841,23.0935,22.9992,23.0087,126800.0
2013-12-09 10:30:00,24.4,24.42,24.25,24.33,169100.0,22.9992,23.0181,22.8578,22.9333,169100.0
2013-12-09 10:35:00,24.32,24.4,24.3,24.37,213800.0,22.9238,22.9992,22.905,22.971,213800.0
2013-12-09 10:40:00,24.4,24.43,24.36,24.39,151900.0,22.9992,23.0275,22.9615,22.9898,151900.0
2013-12-09 10:45:00,24.37,24.4,24.35,24.37,85200.0,22.971,22.9992,22.9521,22.971,85200.0
2013-12-09 10:50:00,24.35,24.46,24.34,24.45,131900.0,22.9521,23.0558,22.9427,23.0464,131900.0
2013-12-09 10:55:00,24.45,24.5,24.4,24.49,199800.0,23.0464,23.0935,22.9992,23.0841,199800.0
2013-12-09 11:00:00,24.49,24.55,24.46,24.51,210900.0,23.0841,23.1406,23.0558,23.1029,210900.0
2013-12-09 11:05:00,24.5,24.8,24.5,24.61,295300.0,23.0935,23.3763,23.0935,23.1972,295300.0
2013-12-09 11:10:00,24.61,24.69,24.49,24.6,184800.0,23.1972,23.2726,23.0841,23.1878,184800.0
2013-12-09 11:15:00,24.6,24.6,24.48,24.51,107300.0,23.1878,23.1878,23.0746,23.1029,107300.0
2013-12-09 11:20:00,24.51,24.54,24.35,24.38,184100.0,23.1029,23.1312,22.9521,22.9804,184100.0
2013-12-09 11:25:00,24.38,24.49,24.36,24.41,95800.0,22.9804,23.0841,22.9615,23.0087,95800.0
2013-12-09 11:30:00,24.42,24.58,24.35,24.52,125300.0,23.0181,23.1689,22.9521,23.1123,125300.0
2013-12-09 11:35:00,24.58,24.58,24.42,24.49,119700.0,23.1689,23.1689,23.0181,23.0841,119700.0
2013-12-09 11:40:00,24.48,24.6,24.41,24.55,101300.0,23.0746,23.1878,23.0087,23.1406,101300.0
2013-12-09 11:45:00,24.53,24.6,24.5,24.58,139300.0,23.1218,23.1878,23.0935,23.1689,139300.0
2013-12-09 11:50:00,24.58,24.67,24.58,24.63,165800.0,23.1689,23.2537,23.1689,23.216,165800.0
2013-12-09 11:55:00,24.61,24.71,24.61,24.67,260300.0,23.1972,23.2914,23.1972,23.2537,260300.0
2013-12-09 12:00:00,24.66,24.7,24.56,24.66,208500.0,23.2443,23.282,23.15,23.2443,208500.0
2013-12-09 12:05:00,24.66,24.7,24.63,24.63,69900.0,23.2443,23.282,23.216,23.216,69900.0
2013-12-09 12:10:00,24.63,24.7,24.6,24.7,184700.0,23.216,23.282,23.1878,23.282,184700.0
2013-12-09 12:15:00,24.7,24.7,24.6,24.61,228900.0,23.282,23.282,23.1878,23.1972,228900.0
2013-12-09 12:20:00,24.6,24.65,24.58,24.65,93400.0,23.1878,23.2349,23.1689,23.2349,93400.0
2013-12-09 12:25:00,24.65,24.69,24.65,24.65,90100.0,23.2349,23.2726,23.2349,23.2349,90100.0
2013-12-09 12:30:00,24.67,24.69,24.65,24.69,85800.0,23.2537,23.2726,23.2349,23.2726,85800.0
2013-12-09 12:35:00,24.67,24.92,24.67,24.9,313200.0,23.2537,23.4894,23.2537,23.4705,313200.0
2013-12-09 12:40:00,24.9,24.92,24.75,24.82,166900.0,23.4705,23.4894,23.3291,23.3951,166900.0
2013-12-09 12:45:00,24.81,24.94,24.8,24.89,161600.0,23.3857,23.5082,23.3763,23.4611,161600.0
2013-12-09 12:50:00,24.88,24.97,24.86,24.91,268000.0,23.4517,23.5365,23.4328,23.48,268000.0
2013-12-09 12:55:00,24.89,25.09,24.88,25.05,568900.0,23.4611,23.6496,23.4517,23.6119,568900.0
2013-12-09 13:00:00,25.09,25.09,24.93,25.08,214900.0,23.6496,23.6496,23.4988,23.6402,214900.0
2013-12-09 13:05:00,25.09,25.11,25.0,25.07,258100.0,23.6496,23.6685,23.5648,23.6308,258100.0
2013-12-09 13:10:00,25.07,25.11,25.0,25.0,341500.0,23.6308,23.6685,23.5648,23.5648,341500.0
2013-12-09 13:15:00,25.01,25.29,25.0,25.24,305000.0,23.5742,23.8381,23.5648,23.791,305000.0
2013-12-09 13:20:00,25.23,25.44,25.18,25.35,332700.0,23.7816,23.9795,23.7345,23.8947,332700.0
2013-12-09 13:25:00,25.34,25.35,25.2,25.33,311900.0,23.8853,23.8947,23.7533,23.8758,311900.0
2013-12-09 13:30:00,25.27,25.3,25.05,25.05,179300.0,23.8193,23.8476,23.6119,23.6119,179300.0
2013-12-09 13:35:00,25.05,25.08,24.9,24.98,278000.0,23.6119,23.6402,23.4705,23.5459,278000.0
2013-12-09 13:40:00,24.97,25.18,24.97,25.15,160400.0,23.5365,23.7345,23.5365,23.7062,160400.0
2013-12-09 13:45:00,25.17,25.2,25.0,25.01,128900.0,23.725,23.7533,23.5648,23.5742,128900.0
2013-12-09 13:50:00,25.0,25.1,25.0,25.03,116900.0,23.5648,23.659,23.5648,23.5931,116900.0
2013-12-09 13:55:00,25.01,25.01,24.92,24.93,119900.0,23.5742,23.5742,23.4894,23.4988,119900.0
2013-12-09 14:00:00,24.93,24.96,24.9,24.96,135700.0,23.4988,23.5271,23.4705,23.5271,135700.0
2013-12-09 14:05:00,24.95,25.0,24.91,24.94,195200.0,23.5177,23.5648,23.48,23.5082,195200.0
2013-12-09 14:10:00,24.93,24.95,24.92,24.95,84000.0,23.4988,23.5177,23.4894,23.5177,84000.0
2013-12-09 14:15:00,24.95,25.0,24.93,24.94,146600.0,23.5177,23.5648,23.4988,23.5082,146600.0
2013-12-09 14:20:00,24.94,24.94,24.8,24.86,142900.0,23.5082,23.5082,23.3763,23.4328,142900.0
2013-12-09 14:25:00,24.86,25.0,24.76,24.98,235200.0,23.4328,23.5648,23.3386,23.5459,235200.0
2013-12-09 14:30:00,24.98,24.98,24.86,24.86,383200.0,23.5459,23.5459,23.4328,23.4328,383200.0
2013-12-09 14:35:00,24.86,24.93,24.76,24.9,215900.0,23.4328,23.4988,23.3386,23.4705,215900.0
2013-12-09 14:40:00,24.9,24.94,24.89,24.92,171400.0,23.4705,23.5082,23.4611,23.4894,171400.0
2013-12-09 14:45:00,24.92,24.92,24.89,24.9,400500.0,23.4894,23.4894,23.4611,23.4705,400500.0
2013-12-09 14:50:00,24.89,24.91,24.89,24.89,185400.0,23.4611,23.48,23.4611,23.4611,185400.0
2013-12-09 14:55:00,24.89,24.93,24.88,24.93,158500.0,23.4611,23.4988,23.4517,23.4988,158500.0
2013-12-09 15:00:00,24.93,25.0,24.92,25.0,202500.0,23.4988,23.5648,23.4894,23.5648,202500.0
2013-12-09 15:05:00,25.0,25.05,24.96,25.05,204300.0,23.5648,23.6119,23.5271,23.6119,204300.0
2013-12-09 15:10:00,25.04,25.14,25.04,25.14,149800.0,23.6025,23.6968,23.6025,23.6968,149800.0
2013-12-09 15:15:00,25.14,25.25,25.1,25.14,257000.0,23.6968,23.8004,23.659,23.6968,257000.0
2013-12-09 15:20:00,25.14,25.2,25.11,25.14,150800.0,23.6968,23.7533,23.6685,23.6968,150800.0
2013-12-09 15:25:00,25.14,25.15,25.1,25.1,190500.0,23.6968,23.7062,23.659,23.659,190500.0
2013-12-09 15:30:00,25.1,25.2,25.1,25.2,212200.0,23.659,23.7533,23.659,23.7533,212200.0
2013-12-09 15:35:00,25.2,25.2,25.19,25.2,144700.0,23.7533,23.7533,23.7439,23.7533,144700.0
2013-12-09 15:40:00,25.2,25.25,25.19,25.23,353100.0,23.7533,23.8004,23.7439,23.7816,353100.0
2013-12-09 15:45:00,25.24,25.24,25.22,25.24,350300.0,23.791,23.791,23.7722,23.791,350300.0
2013-12-09 15:50:00,25.23,25.24,24.75,24.86,984700.0,23.7816,23.791,23.3291,23.4328,984700.0
2013-12-09 15:55:00,24.87,25.04,24.79,24.95,1345100.0,23.4423,23.6025,23.3668,23.5177,1345100.0
2013-12-10 09:30:00,24.53,24.6,24.41,24.57,835500.0,23.1218,23.1878,23.0087,23.1595,835500.0
2013-12-10 09:35:00,24.59,24.69,24.45,24.67,468700.0,23.1783,23.2726,23.0464,23.2537,468700.0
2013-12-10 09:40:00,24.68,24.96,24.68,24.85,726000.0,23.2632,23.5271,23.2632,23.4234,726000.0
2013-12-10 09:45:00,24.84,24.94,24.8,24.94,445000.0,23.414,23.5082,23.3763,23.5082,445000.0
2013-12-10 09:50:00,24.94,25.02,24.86,24.99,463100.0,23.5082,23.5836,23.4328,23.5554,463100.0
2013-12-10 09:55:00,24.98,25.06,24.71,24.85,460100.0,23.5459,23.6213,23.2914,23.4234,460100.0
2013-12-10 10:00:00,24.84,25.04,24.8,25.04,293400.0,23.414,23.6025,23.3763,23.6025,293400.0
2013-12-10 10:05:00,25.03,25.1,24.97,25.02,472700.0,23.5931,23.659,23.5365,23.5836,472700.0
2013-12-10 10:10:00,25.02,25.14,25.0,25.13,468900.0,23.5836,23.6968,23.5648,23.6873,468900.0
2013-12-10 10:15:00,25.14,25.17,25.1,25.13,382900.0,23.6968,23.725,23.659,23.6873,382900.0
2013-12-10 10:20:00,25.14,25.14,25.03,25.05,343700.0,23.6968,23.6968,23.5931,23.6119,343700.0
2013-12-10 10:25:00,25.03,25.05,24.87,24.87,270300.0,23.5931,23.6119,23.4423,23.4423,270300.0
2013-12-10 10:30:00,24.88,24.94,24.87,24.92,217400.0,23.4517,23.5082,23.4423,23.4894,217400.0
2013-12-10 10:35:00,24.91,24.93,24.84,24.85,281800.0,23.48,23.4988,23.414,23.4234,281800.0
2013-12-10 10:40:00,24.85,24.91,24.84,24.85,192400.0,23.4234,23.48,23.414,23.4234,192400.0
2013-12-10 10:45:00,24.85,24.86,24.71,24.71,421000.0,23.4234,23.4328,23.2914,23.2914,421000.0
2013-12-10 10:50:00,24.72,24.72,24.7,24.71,339000.0,23.3009,23.3009,23.282,23.2914,339000.0
2013-12-10 10:55:00,24.71,24.82,24.71,24.77,170200.0,23.2914,23.3951,23.2914,23.348,170200.0
2013-12-10 11:00:00,24.78,24.82,24.77,24.79,107600.0,23.3574,23.3951,23.348,23.3668,107600.0
2013-12-10 11:05:00,24.77,24.79,24.71,24.76,174100.0,23.348,23.3668,23.2914,23.3386,174100.0
2013-12-10 11:10:00,24.74,24.77,24.71,24.73,122100.0,23.3197,23.348,23.2914,23.3103,122100.0
2013-12-10 11:15:00,24.72,24.74,24.7,24.73,278500.0,23.3009,23.3197,23.282,23.3103,278500.0
2013-12-10 11:20:00,24.73,24.76,24.7,24.72,209100.0,23.3103,23.3386,23.282,23.3009,209100.0
2013-12-10 11:25:00,24.72,24.82,24.7,24.78,107800.0,23.3009,23.3951,23.282,23.3574,107800.0
2013-12-10 11:30:00,24.76,24.82,24.76,24.82,116000.0,23.3386,23.3951,23.3386,23.3951,116000.0
2013-12-10 11:35:00,24.82,24.93,24.8,24.9,333800.0,23.3951,23.4988,23.3763,23.4705,333800.0
2013-12-10 11:40:00,24.9,24.9,24.8,24.8,128100.0,23.4705,23.4705,23.3763,23.3763,128100.0
2013-12-10 11:45:00,24.8,24.84,24.8,24.84,152700.0,23.3763,23.414,23.3763,23.414,152700.0
2013-12-10 11:50:00,24.82,24.89,24.8,24.83,116700.0,23.3951,23.4611,23.3763,23.4045,116700.0
2013-12-10 11:55:00,24.82,24.83,24.76,24.8,95200.0,23.3951,23.4045,23.3386,23.3763,95200.0
2013-12-10 12:00:00,24.81,24.82,24.79,24.8,68100.0,23.3857,23.3951,23.3668,23.3763,68100.0
2013-12-10 12:05:00,24.8,24.81,24.8,24.81,93400.0,23.3763,23.3857,23.3763,23.3857,93400.0
2013-12-10 12:10:00,24.8,24.85,24.8,24.85,106200.0,23.3763,23.4234,23.3763,23.4234,106200.0
2013-12-10 12:15:00,24.85,24.94,24.84,24.92,131700.0,23.4234,23.5082,23.414,23.4894,131700.0
2013-12-10 12:20:00,24.93,24.93,24.84,24.86,79500.0,23.4988,23.4988,23.414,23.4328,79500.0
2013-12-10 12:25:00,24.85,24.89,24.84,24.89,94800.0,23.4234,23.4611,23.414,23.4611,94800.0
2013-12-10 12:30:00,24.88,24.95,24.88,24.91,178600.0,23.4517,23.5177,23.4517,23.48,178600.0
2013-12-10 12:35:00,24.91,24.92,24.91,24.91,34900.0,23.48,23.4894,23.48,23.48,34900.0
2013-12-10 12:40:00,24.91,24.92,24.84,24.86,84800.0,23.48,23.4894,23.414,23.4328,84800.0
2013-12-10 12:45:00,24.84,24.88,24.84,24.87,70200.0,23.414,23.4517,23.414,23.4423,70200.0
2013-12-10 12:50:00,24.86,24.92,24.86,24.9,77300.0,23.4328,23.4894,23.4328,23.4705,77300.0
2013-12-10 12:55:00,24.9,24.91,24.89,24.91,58500.0,23.4705,23.48,23.4611,23.48,58500.0
2013-12-10 13:00:00,24.91,24.97,24.9,24.94,160300.0,23.48,23.5365,23.4705,23.5082,160300.0
2013-12-10 13:05:00,24.94,24.95,24.89,24.92,94100.0,23.5082,23.5177,23.4611,23.4894,94100.0
2013-12-10 13:10:00,24.93,24.93,24.91,24.91,29200.0,23.4988,23.4988,23.48,23.48,29200.0
2013-12-10 13:15:00,24.91,24.92,24.9,24.91,71000.0,23.48,23.4894,23.4705,23.48,71000.0
2013-12-10 13:20:00,24.91,24.91,24.9,24.91,63100.0,23.48,23.48,23.4705,23.48,63100.0
2013-12-10 13:25:00,24.9,24.91,24.9,24.9,82500.0,23.4705,23.48,23.4705,23.4705,82500.0
2013-12-10 13:30:00,24.9,24.91,24.9,24.9,77600.0,23.4705,23.48,23.4705,23.4705,77600.0
2013-12-10 13:35:00,24.9,24.91,24.9,24.91,57400.0,23.4705,23.48,23.4705,23.48,57400.0
2013-12-10 13:40:00,24.9,24.91,24.9,24.91,154300.0,23.4705,23.48,23.4705,23.48,154300.0
2013-12-10 13:45:00,24.91,24.91,24.9,24.9,73300.0,23.48,23.48,23.4705,23.4705,73300.0
2013-12-10 13:50:00,24.9,24.91,24.9,24.9,51200.0,23.4705,23.48,23.4705,23.4705,51200.0
2013-12-10 13:55:00,24.9,24.91,24.9,24.91,137000.0,23.4705,23.48,23.4705,23.48,137000.0
2013-12-10 14:00:00,24.9,24.93,24.9,24.93,108800.0,23.4705,23.4988,23.4705,23.4988,108800.0
2013-12-10 14:05:00,24.93,24.99,24.92,24.95,177700.0,23.4988,23.5554,23.4894,23.5177,177700.0
2013-12-10 14:10:00,24.95,25.01,24.95,25.0,360200.0,23.5177,23.5742,23.5177,23.5648,360200.0
2013-12-10 14:15:00,25.0,25.01,24.99,25.0,120600.0,23.5648,23.5742,23.5554,23.5648,120600.0
2013-12-10 14:20:00,25.0,25.03,24.99,25.02,178800.0,23.5648,23.5931,23.5554,23.5836,178800.0
2013-12-10 14:25:00,25.02,25.02,24.99,25.01,132500.0,23.5836,23.5836,23.5554,23.5742,132500.0
2013-12-10 14:30:00,25.01,25.1,25.0,25.05,182000.0,23.5742,23.659,23.5648,23.6119,182000.0
2013-12-10 14:35:00,25.05,25.06,24.99,25.0,140800.0,23.6119,23.6213,23.5554,23.5648,140800.0
2013-12-10 14:40:00,25.0,25.02,25.0,25.01,90500.0,23.5648,23.5836,23.5648,23.5742,90500.0
2013-12-10 14:45:00,25.01,25.02,25.0,25.0,106100.0,23.5742,23.5836,23.5648,23.5648,106100.0
2013-12-10 14:50:00,25.0,25.01,24.92,24.93,110900.0,23.5648,23.5742,23.4894,23.4988,110900.0
2013-12-10 14:55:00,24.94,25.01,24.93,25.0,124600.0,23.5082,23.5742,23.4988,23.5648,124600.0
2013-12-10 15:00:00,25.0,25.04,25.0,25.01,198700.0,23.5648,23.6025,23.5648,23.5742,198700.0
2013-12-10 15:05:00,25.01,25.05,25.01,25.01,242300.0,23.5742,23.6119,23.5742,23.5742,242300.0
2013-12-10 15:10:00,25.01,25.02,24.98,25.01,180200.0,23.5742,23.5836,23.5459,23.5742,180200.0
2013-12-10 15:15:00,25.0,25.01,24.96,25.0,200900.0,23.5648,23.5742,23.5271,23.5648,200900.0
2013-12-10 15:20:00,25.0,25.05,24.99,25.04,310400.0,23.5648,23.6119,23.5554,23.6025,310400.0
2013-12-10 15:25:00,25.05,25.1,25.04,25.09,190600.0,23.6119,23.659,23.6025,23.6496,190600.0
2013-12-10 15:30:00,25.1,25.1,25.09,25.09,201400.0,23.659,23.659,23.6496,23.6496,201400.0
2013-12-10 15:35:00,25.09,25.1,24.98,25.01,226400.0,23.6496,23.659,23.5459,23.5742,226400.0
2013-12-10 15:40:00,25.0,25.01,24.98,25.01,228300.0,23.5648,23.5742,23.5459,23.5742,228300.0
2013-12-10 15:45:00,25.01,25.01,24.91,24.91,473700.0,23.5742,23.5742,23.48,23.48,473700.0
2013-12-10 15:50:00,24.92,24.92,24.87,24.9,338600.0,23.4894,23.4894,23.4423,23.4705,338600.0
2013-12-10 15:55:00,24.9,24.92,24.8,24.88,687700.0,23.4705,23.4894,23.3763,23.4517,687700.0
2013-12-11 09:30:00,25.44,26.0,25.37,25.59,1696700.0,23.9795,24.5074,23.9135,24.1209,1696700.0
2013-12-11 09:35:00,25.6,25.82,25.5,25.8,910500.0,24.1303,24.3377,24.0361,24.3189,910500.0
2013-12-11 09:40:00,25.82,25.99,25.65,25.72,724600.0,24.3377,24.498,24.1775,24.2435,724600.0
2013-12-11 09:45:00,25.71,25.88,25.65,25.78,792900.0,24.234,24.3943,24.1775,24.3,792900.0
2013-12-11 09:50:00,25.79,25.8,25.73,25.8,404900.0,24.3094,24.3189,24.2529,24.3189,404900.0
2013-12-11 09:55:00,25.79,25.88,25.71,25.72,443900.0,24.3094,24.3943,24.234,24.2435,443900.0
2013-12-11 10:00:00,25.73,25.85,25.7,25.82,194000.0,24.2529,24.366,24.2246,24.3377,194000.0
2013-12-11 10:05:00,25.84,25.96,25.8,25.95,532100.0,24.3566,24.4697,24.3189,24.4603,532100.0
2013-12-11 10:10:00,25.95,26.1,25.94,26.01,728300.0,24.4603,24.6016,24.4508,24.5168,728300.0
2013-12-11 10:15:00,26.04,26.18,26.0,26.08,615400.0,24.5451,24.677,24.5074,24.5828,615400.0
2013-12-11 10:20:00,26.08,26.15,25.98,26.09,697400.0,24.5828,24.6488,24.4885,24.5922,697400.0
2013-12-11 10:25:00,26.09,26.1,26.0,26.07,526700.0,24.5922,24.6016,24.5074,24.5734,526700.0
2013-12-11 10:30:00,26.07,26.49,26.05,26.37,585200.0,24.5734,24.9693,24.5545,24.8561,585200.0
2013-12-11 10:35:00,26.37,26.43,26.2,26.21,512300.0,24.8561,24.9127,24.6959,24.7053,512300.0
2013-12-11 10:40:00,26.22,26.42,26.2,26.29,379400.0,24.7148,24.9033,24.6959,24.7807,379400.0
2013-12-11 10:45:00,26.29,26.62,26.22,26.45,592400.0,24.7807,25.0918,24.7148,24.9315,592400.0
2013-12-11 10:50:00,26.45,26.59,26.41,26.44,341200.0,24.9315,25.0635,24.8938,24.9221,341200.0
2013-12-11 10:55:00,26.45,26.88,26.43,26.76,789500.0,24.9315,25.3369,24.9127,25.2238,789500.0
2013-12-11 11:00:00,26.78,27.18,26.76,26.98,1294100.0,25.2426,25.6196,25.2238,25.4311,1294100.0
2013-12-11 11:05:00,26.96,27.18,26.95,27.13,786900.0,25.4123,25.6196,25.4028,25.5725,786900.0
2013-12-11 11:10:00,27.15,27.15,26.65,26.67,765300.0,25.5914,25.5914,25.1201,25.1389,765300.0
2013-12-11 11:15:00,26.71,26.77,26.45,26.48,660700.0,25.1766,25.2332,24.9315,24.9598,660700.0
2013-12-11 11:20:00,26.47,26.65,26.29,26.45,748200.0,24.9504,25.1201,24.7807,24.9315,748200.0
2013-12-11 11:25:00,26.43,26.65,26.4,26.56,346800.0,24.9127,25.1201,24.8844,25.0352,346800.0
2013-12-11 11:30:00,26.52,26.7,26.46,26.54,277900.0,24.9975,25.1672,24.941,25.0164,277900.0
2013-12-11 11:35:00,26.54,26.77,26.5,26.7,404600.0,25.0164,25.2332,24.9787,25.1672,404600.0
2013-12-11 11:40:00,26.69,26.7,26.55,26.63,203700.0,25.1578,25.1672,25.0258,25.1012,203700.0
2013-12-11 11:45:00,26.65,26.65,26.36,26.44,491900.0,25.1201,25.1201,24.8467,24.9221,491900.0
2013-12-11 11:50:00,26.44,26.52,26.25,26.25,405400.0,24.9221,24.9975,24.743,24.743,405400.0
2013-12-11 11:55:00,26.25,26.3,26.2,26.27,342000.0,24.743,24.7902,24.6959,24.7619,342000.0
2013-12-11 12:00:00,26.27,26.3,26.2,26.22,182700.0,24.7619,24.7902,24.6959,24.7148,182700.0
2013-12-11 12:05:00,26.21,26.26,26.2,26.22,280700.0,24.7053,24.7525,24.6959,24.7148,280700.0
2013-12-11 12:10:00,26.22,26.39,26.2,26.24,241700.0,24.7148,24.875,24.6959,24.7336,241700.0
2013-12-11 12:15:00,26.24,26.25,26.2,26.21,192400.0,24.7336,24.743,24.6959,24.7053,192400.0
2013-12-11 12:20:00,26.21,26.23,26.15,26.15,335200.0,24.7053,24.7242,24.6488,24.6488,335200.0
2013-12-11 12:25:00,26.15,26.2,26.11,26.14,360200.0,24.6488,24.6959,24.6111,24.6393,360200.0
2013-12-11 12:30:00,26.14,26.19,26.11,26.18,287800.0,24.6393,24.6865,24.6111,24.677,287800.0
2013-12-11 12:35:00,26.18,26.37,26.0,26.03,350400.0,24.677,24.8561,24.5074,24.5357,350400.0
2013-12-11 12:40:00,26.03,26.15,26.01,26.02,161500.0,24.5357,24.6488,24.5168,24.5262,161500.0
2013-12-11 12:45:00,26.03,26.14,26.01,26.05,281200.0,24.5357,24.6393,24.5168,24.5545,281200.0
2013-12-11 12:50:00,26.06,26.14,26.01,26.05,269500.0,24.5639,24.6393,24.5168,24.5545,269500.0
2013-12-11 12:55:00,26.09,26.09,25.94,25.99,381600.0,24.5922,24.5922,24.4508,24.498,381600.0
2013-12-11 13:00:00,25.99,26.0,25.93,25.99,188100.0,24.498,24.5074,24.4414,24.498,188100.0
2013-12-11 13:05:00,25.99,26.25,25.96,26.17,360300.0,24.498,24.743,24.4697,24.6676,360300.0
2013-12-11 13:10:00,26.23,26.33,26.17,26.26,319400.0,24.7242,24.8184,24.6676,24.7525,319400.0
2013-12-11 13:15:00,26.27,26.35,26.22,26.24,173000.0,24.7619,24.8373,24.7148,24.7336,173000.0
2013-12-11 13:20:00,26.23,26.24,26.15,26.16,115800.0,24.7242,24.7336,24.6488,24.6582,115800.0
2013-12-11 13:25:00,26.15,26.28,26.15,26.23,105600.0,24.6488,24.7713,24.6488,24.7242,105600.0
2013-12-11 13:30:00,26.23,26.23,26.05,26.16,168100.0,24.7242,24.7242,24.5545,24.6582,168100.0
2013-12-11 13:35:00,26.18,26.23,26.11,26.13,93100.0,24.677,24.7242,24.6111,24.6299,93100.0
2013-12-11 13:40:00,26.13,26.22,26.13,26.14,72300.0,24.6299,24.7148,24.6299,24.6393,72300.0
2013-12-11 13:45:00,26.15,26.25,26.14,26.19,101900.0,24.6488,24.743,24.6393,24.6865,101900.0
2013-12-11 13:50:00,26.19,26.24,26.14,26.2,71900.0,24.6865,24.7336,24.6393,24.6959,71900.0
2013-12-11 13:55:00,26.19,26.2,26.17,26.19,152600.0,24.6865,24.6959,24.6676,24.6865,152600.0
2013-12-11 14:00:00,26.19,26.29,26.19,26.29,146300.0,24.6865,24.7807,24.6865,24.7807,146300.0
2013-12-11 14:05:00,26.29,26.3,26.26,26.27,110300.0,24.7807,24.7902,24.7525,24.7619,110300.0
2013-12-11 14:10:00,26.27,26.27,26.2,26.2,130200.0,24.7619,24.7619,24.6959,24.6959,130200.0
2013-12-11 14:15:00,26.21,26.3,26.18,26.3,219100.0,24.7053,24.7902,24.677,24.7902,219100.0
2013-12-11 14:20:00,26.3,26.37,26.26,26.33,312900.0,24.7902,24.8561,24.7525,24.8184,312900.0
2013-12-11 14:25:00,26.33,26.33,26.25,26.29,185500.0,24.8184,24.8184,24.743,24.7807,185500.0
2013-12-11 14:30:00,26.28,26.29,26.2,26.2,63300.0,24.7713,24.7807,24.6959,24.6959,63300.0
2013-12-11 14:35:00,26.2,26.22,26.18,26.2,98900.0,24.6959,24.7148,24.677,24.6959,98900.0
2013-12-11 14:40:00,26.19,26.24,26.15,26.19,209200.0,24.6865,24.7336,24.6488,24.6865,209200.0
2013-12-11 14:45:00,26.19,26.19,26.15,26.17,101400.0,24.6865,24.6865,24.6488,24.6676,101400.0
2013-12-11 14:50:00,26.17,26.19,26.14,26.19,78400.0,24.6676,24.6865,24.6393,24.6865,78400.0
2013-12-11 14:55:00,26.18,26.18,26.17,26.17,112300.0,24.677,24.677,24.6676,24.6676,112300.0
2013-12-11 15:00:00,26.17,26.18,25.98,26.0,292000.0,24.6676,24.677,24.4885,24.5074,292000.0
2013-12-11 15:05:00,26.0,26.09,26.0,26.05,254300.0,24.5074,24.5922,24.5074,24.5545,254300.0
2013-12-11 15:10:00,26.05,26.15,26.05,26.14,444900.0,24.5545,24.6488,24.5545,24.6393,444900.0
2013-12-11 15:15:00,26.13,26.2,26.1,26.19,344000.0,24.6299,24.6959,24.6016,24.6865,344000.0
2013-12-11 15:20:00,26.2,26.21,26.18,26.2,340000.0,24.6959,24.7053,24.677,24.6959,340000.0
2013-12-11 15:25:00,26.19,26.35,26.19,26.24,306400.0,24.6865,24.8373,24.6865,24.7336,306400.0
2013-12-11 15:30:00,26.25,26.34,26.24,26.33,313700.0,24.743,24.8279,24.7336,24.8184,313700.0
2013-12-11 15:35:00,26.34,26.47,26.32,26.46,839500.0,24.8279,24.9504,24.809,24.941,839500.0
2013-12-11 15:40:00,26.45,26.58,26.41,26.42,908600.0,24.9315,25.0541,24.8938,24.9033,908600.0
2013-12-11 15:45:00,26.41,26.41,26.23,26.24,586000.0,24.8938,24.8938,24.7242,24.7336,586000.0
2013-12-11 15:50:00,26.24,26.29,26.0,26.01,654300.0,24.7336,24.7807,24.5074,24.5168,654300.0
2013-12-11 15:55:00,26.01,26.01,25.9,25.99,1101700.0,24.5168,24.5168,24.4131,24.498,1101700.0
2013-12-12 09:30:00,26.2,26.55,26.09,26.55,929100.0,24.6959,25.0258,24.5922,25.0258,929100.0
2013-12-12 09:35:00,26.55,26.71,26.4,26.5,1056000.0,25.0258,25.1766,24.8844,24.9787,1056000.0
2013-12-12 09:40:00,26.5,26.6,26.37,26.37,721900.0,24.9787,25.0729,24.8561,24.8561,721900.0
2013-12-12 09:45:00,26.35,26.5,26.31,26.44,511400.0,24.8373,24.9787,24.7996,24.9221,511400.0
2013-12-12 09:50:00,26.44,26.5,26.24,26.34,423200.0,24.9221,24.9787,24.7336,24.8279,423200.0
2013-12-12 09:55:00,26.34,26.46,26.34,26.35,186800.0,24.8279,24.941,24.8279,24.8373,186800.0
2013-12-12 10:00:00,26.36,26.5,26.25,26.28,831900.0,24.8467,24.9787,24.743,24.7713,831900.0
2013-12-12 10:05:00,26.29,26.45,26.22,26.28,464800.0,24.7807,24.9315,24.7148,24.7713,464800.0
2013-12-12 10:10:00,26.25,26.28,26.11,26.15,484300.0,24.743,24.7713,24.6111,24.6488,484300.0
2013-12-12 10:15:00,26.15,26.34,26.14,26.34,337200.0,24.6488,24.8279,24.6393,24.8279,337200.0
2013-12-12 10:20:00,26.26,26.34,26.22,26.3,369800.0,24.7525,24.8279,24.7148,24.7902,369800.0
2013-12-12 10:25:00,26.3,26.35,26.21,26.24,247400.0,24.7902,24.8373,24.7053,24.7336,247400.0
2013-12-12 10:30:00,26.24,26.45,26.23,26.44,170700.0,24.7336,24.9315,24.7242,24.9221,170700.0
2013-12-12 10:35:00,26.4,26.45,26.19,26.32,504500.0,24.8844,24.9315,24.6865,24.809,504500.0
2013-12-12 10:40:00,26.32,26.32,26.28,26.3,98300.0,24.809,24.809,24.7713,24.7902,98300.0
2013-12-12 10:45:00,26.3,26.3,26.23,26.24,216100.0,24.7902,24.7902,24.7242,24.7336,216100.0
2013-12-12 10:50:00,26.25,26.35,26.23,26.27,154400.0,24.743,24.8373,24.7242,24.7619,154400.0
2013-12-12 10:55:00,26.28,26.4,26.27,26.34,171000.0,24.7713,24.8844,24.7619,24.8279,171000.0
2013-12-12 11:00:00,26.35,26.4,26.34,26.35,130600.0,24.8373,24.8844,24.8279,24.8373,130600.0
2013-12-12 11:05:00,26.35,26.41,26.35,26.37,191100.0,24.8373,24.8938,24.8373,24.8561,191100.0
2013-12-12 11:10:00,26.36,26.39,26.27,26.29,269900.0,24.8467,24.875,24.7619,24.7807,269900.0
2013-12-12 11:15:00,26.29,26.32,26.28,26.3,111700.0,24.7807,24.809,24.7713,24.7902,111700.0
2013-12-12 11:20:00,26.3,26.3,26.18,26.19,148700.0,24.7902,24.7902,24.677,24.6865,148700.0
2013-12-12 11:25:00,26.19,26.2,26.15,26.16,240600.0,24.6865,24.6959,24.6488,24.6582,240600.0
2013-12-12 11:30:00,26.15,26.16,26.05,26.14,226700.0,24.6488,24.6582,24.5545,24.6393,226700.0
2013-12-12 11:35:00,26.13,26.22,25.82,25.84,368500.0,24.6299,24.7148,24.3377,24.3566,368500.0
2013-12-12 11:40:00,25.83,26.04,25.62,25.96,661700.0,24.3471,24.5451,24.1492,24.4697,661700.0
2013-12-12 11:45:00,25.95,25.99,25.85,25.88,100200.0,24.4603,24.498,24.366,24.3943,100200.0
2013-12-12 11:50:00,25.87,26.03,25.87,25.94,129900.0,24.3848,24.5357,24.3848,24.4508,129900.0
2013-12-12 11:55:00,25.92,25.94,25.81,25.88,110800.0,24.432,24.4508,24.3283,24.3943,110800.0
2013-12-12 12:00:00,25.88,25.88,25.7,25.76,221100.0,24.3943,24.3943,24.2246,24.2812,221100.0
2013-12-12 12:05:00,25.76,25.85,25.63,25.81,253500.0,24.2812,24.366,24.1586,24.3283,253500.0
2013-12-12 12:10:00,25.79,25.8,25.71,25.72,161600.0,24.3094,24.3189,24.234,24.2435,161600.0
2013-12-12 12:15:00,25.71,25.72,25.57,25.6,225500.0,24.234,24.2435,24.1021,24.1303,225500.0
2013-12-12 12:20:00,25.6,25.66,25.55,25.63,234000.0,24.1303,24.1869,24.0832,24.1586,234000.0
2013-12-12 12:25:00,25.62,25.74,25.56,25.61,342000.0,24.1492,24.2623,24.0926,24.1398,342000.0
2013-12-12 12:30:00,25.62,25.62,25.5,25.51,491800.0,24.1492,24.1492,24.0361,24.0455,491800.0
2013-12-12 12:35:00,25.52,25.58,25.5,25.57,563900.0,24.0549,24.1115,24.0361,24.1021,563900.0
2013-12-12 12:40:00,25.56,25.65,25.54,25.63,319100.0,24.0926,24.1775,24.0738,24.1586,319100.0
2013-12-12 12:45:00,25.63,25.75,25.59,25.75,151500.0,24.1586,24.2717,24.1209,24.2717,151500.0
2013-12-12 12:50:00,25.75,25.8,25.65,25.79,112100.0,24.2717,24.3189,24.1775,24.3094,112100.0
2013-12-12 12:55:00,25.79,25.79,25.65,25.68,88000.0,24.3094,24.3094,24.1775,24.2058,88000.0
2013-12-12 13:00:00,25.69,25.69,25.58,25.6,182300.0,24.2152,24.2152,24.1115,24.1303,182300.0
2013-12-12 13:05:00,25.59,25.65,25.5,25.63,173400.0,24.1209,24.1775,24.0361,24.1586,173400.0
2013-12-12 13:10:00,25.63,25.72,25.58,25.69,88600.0,24.1586,24.2435,24.1115,24.2152,88600.0
2013-12-12 13:15:00,25.69,25.72,25.6,25.7,77100.0,24.2152,24.2435,24.1303,24.2246,77100.0
2013-12-12 13:20:00,25.7,25.79,25.65,25.66,95200.0,24.2246,24.3094,24.1775,24.1869,95200.0
2013-12-12 13:25:00,25.65,25.72,25.62,25.66,87800.0,24.1775,24.2435,24.1492,24.1869,87800.0
2013-12-12 13:30:00,25.69,25.69,25.64,25.65,89100.0,24.2152,24.2152,24.168,24.1775,89100.0
2013-12-12 13:35:00,25.65,25.65,25.6,25.62,133600.0,24.1775,24.1775,24.1303,24.1492,133600.0
2013-12-12 13:40:00,25.62,25.65,25.56,25.64,220600.0,24.1492,24.1775,24.0926,24.168,220600.0
2013-12-12 13:45:00,25.64,25.66,25.59,25.62,87400.0,24.168,24.1869,24.1209,24.1492,87400.0
2013-12-12 13:50:00,25.61,25.62,25.54,25.59,97800.0,24.1398,24.1492,24.0738,24.1209,97800.0
2013-12-12 13:55:00,25.58,25.7,25.58,25.62,139700.0,24.1115,24.2246,24.1115,24.1492,139700.0
2013-12-12 14:00:00,25.62,25.67,25.58,25.67,146100.0,24.1492,24.1963,24.1115,24.1963,146100.0
2013-12-12 14:05:00,25.67,25.67,25.6,25.6,72600.0,24.1963,24.1963,24.1303,24.1303,72600.0
2013-12-12 14:10:00,25.6,25.63,25.53,25.55,173100.0,24.1303,24.1586,24.0644,24.0832,173100.0
2013-12-12 14:15:00,25.54,25.61,25.53,25.6,310600.0,24.0738,24.1398,24.0644,24.1303,310600.0
2013-12-12 14:20:00,25.61,25.61,25.59,25.6,139700.0,24.1398,24.1398,24.1209,24.1303,139700.0
2013-12-12 14:25:00,25.6,25.61,25.6,25.6,117700.0,24.1303,24.1398,24.1303,24.1303,117700.0
2013-12-12 14:30:00,25.6,25.61,25.58,25.6,89900.0,24.1303,24.1398,24.1115,24.1303,89900.0
2013-12-12 14:35:00,25.6,25.6,25.59,25.6,59400.0,24.1303,24.1303,24.1209,24.1303,59400.0
2013-12-12 14:40:00,25.6,25.61,25.59,25.61,127300.0,24.1303,24.1398,24.1209,24.1398,127300.0
2013-12-12 14:45:00,25.6,25.61,25.58,25.6,85300.0,24.1303,24.1398,24.1115,24.1303,85300.0
2013-12-12 14:50:00,25.59,25.6,25.53,25.54,211500.0,24.1209,24.1303,24.0644,24.0738,211500.0
2013-12-12 14:55:00,25.54,25.61,25.53,25.61,130200.0,24.0738,24.1398,24.0644,24.1398,130200.0
2013-12-12 15:00:00,25.61,25.61,25.56,25.59,149300.0,24.1398,24.1398,24.0926,24.1209,149300.0
2013-12-12 15:05:00,25.59,25.6,25.52,25.59,101300.0,24.1209,24.1303,24.0549,24.1209,101300.0
2013-12-12 15:10:00,25.59,25.61,25.57,25.59,79100.0,24.1209,24.1398,24.1021,24.1209,79100.0
2013-12-12 15:15:00,25.59,25.59,25.5,25.55,158400.0,24.1209,24.1209,24.0361,24.0832,158400.0
2013-12-12 15:20:00,25.55,25.56,25.48,25.5,370900.0,24.0832,24.0926,24.0172,24.0361,370900.0
2013-12-12 15:25:00,25.51,25.56,25.49,25.55,140600.0,24.0455,24.0926,24.0267,24.0832,140600.0
2013-12-12 15:30:00,25.55,25.63,25.53,25.56,162200.0,24.0832,24.1586,24.0644,24.0926,162200.0
2013-12-12 15:35:00,25.55,25.56,25.49,25.5,175600.0,24.0832,24.0926,24.0267,24.0361,175600.0
2013-12-12 15:40:00,25.5,25.54,25.48,25.54,211700.0,24.0361,24.0738,24.0172,24.0738,211700.0
2013-12-12 15:45:00,25.54,25.59,25.54,25.56,186200.0,24.0738,24.1209,24.0738,24.0926,186200.0
2013-12-12 15:50:00,25.55,25.56,25.5,25.5,243900.0,24.0832,24.0926,24.0361,24.0361,243900.0
2013-12-12 15:55:00,25.5,25.55,25.45,25.45,467400.0,24.0361,24.0832,23.989,23.989,467400.0
2013-12-13 09:30:00,25.61,25.8,25.52,25.55,374700.0,24.1398,24.3189,24.0549,24.0832,374700.0
2013-12-13 09:35:00,25.56,25.78,25.55,25.75,214300.0,24.0926,24.3,24.0832,24.2717,214300.0
2013-12-13 09:40:00,25.75,25.91,25.74,25.91,429600.0,24.2717,24.4225,24.2623,24.4225,429600.0
2013-12-13 09:45:00,25.91,25.91,25.79,25.89,193700.0,24.4225,24.4225,24.3094,24.4037,193700.0
2013-12-13 09:50:00,25.89,25.97,25.79,25.84,365300.0,24.4037,24.4791,24.3094,24.3566,365300.0
2013-12-13 09:55:00,25.85,25.93,25.78,25.79,191100.0,24.366,24.4414,24.3,24.3094,191100.0
2013-12-13 10:00:00,25.8,25.9,25.78,25.83,131600.0,24.3189,24.4131,24.3,24.3471,131600.0
2013-12-13 10:05:00,25.8,25.9,25.8,25.89,165800.0,24.3189,24.4131,24.3189,24.4037,165800.0
2013-12-13 10:10:00,25.89,25.9,25.83,25.88,48600.0,24.4037,24.4131,24.3471,24.3943,48600.0
2013-12-13 10:15:00,25.87,25.91,25.83,25.83,158500.0,24.3848,24.4225,24.3471,24.3471,158500.0
2013-12-13 10:20:00,25.83,25.9,25.78,25.85,151500.0,24.3471,24.4131,24.3,24.366,151500.0
2013-12-13 10:25:00,25.82,25.83,25.76,25.77,66100.0,24.3377,24.3471,24.2812,24.2906,66100.0
2013-12-13 10:30:00,25.8,25.81,25.75,25.8,51000.0,24.3189,24.3283,24.2717,24.3189,51000.0
2013-12-13 10:35:00,25.8,25.81,25.77,25.81,105700.0,24.3189,24.3283,24.2906,24.3283,105700.0
2013-12-13 10:40:00,25.8,25.85,25.77,25.83,143000.0,24.3189,24.366,24.2906,24.3471,143000.0
2013-12-13 10:45:00,25.84,25.87,25.8,25.83,202900.0,24.3566,24.3848,24.3189,24.3471,202900.0
2013-12-13 10:50:00,25.84,25.85,25.81,25.81,46600.0,24.3566,24.366,24.3283,24.3283,46600.0
2013-12-13 10:55:00,25.81,25.83,25.78,25.82,116100.0,24.3283,24.3471,24.3,24.3377,116100.0
2013-12-13 11:00:00,25.81,25.86,25.8,25.83,91000.0,24.3283,24.3754,24.3189,24.3471,91000.0
2013-12-13 11:05:00,25.83,25.85,25.8,25.83,28800.0,24.3471,24.366,24.3189,24.3471,28800.0
2013-12-13 11:10:00,25.82,25.83,25.81,25.82,72200.0,24.3377,24.3471,24.3283,24.3377,72200.0
2013-12-13 11:15:00,25.82,25.92,25.81,25.9,189000.0,24.3377,24.432,24.3283,24.4131,189000.0
2013-12-13 11:20:00,25.9,25.91,25.82,25.84,87500.0,24.4131,24.4225,24.3377,24.3566,87500.0
2013-12-13 11:25:00,25.84,25.91,25.83,25.86,40900.0,24.3566,24.4225,24.3471,24.3754,40900.0
2013-12-13 11:30:00,25.88,25.88,25.83,25.84,37900.0,24.3943,24.3943,24.3471,24.3566,37900.0
2013-12-13 11:35:00,25.86,25.88,25.85,25.87,39400.0,24.3754,24.3943,24.366,24.3848,39400.0
2013-12-13 11:40:00,25.88,25.92,25.87,25.9,56500.0,24.3943,24.432,24.3848,24.4131,56500.0
2013-12-13 11:45:00,25.9,25.95,25.89,25.91,57300.0,24.4131,24.4603,24.4037,24.4225,57300.0
2013-12-13 11:50:00,25.93,25.96,25.89,25.95,101800.0,24.4414,24.4697,24.4037,24.4603,101800.0
2013-12-13 11:55:00,25.94,26.08,25.93,26.06,266800.0,24.4508,24.5828,24.4414,24.5639,266800.0
2013-12-13 12:00:00,26.05,26.1,26.02,26.02,191800.0,24.5545,24.6016,24.5262,24.5262,191800.0
2013-12-13 12:05:00,26.01,26.04,25.99,26.04,68400.0,24.5168,24.5451,24.498,24.5451,68400.0
2013-12-13 12:10:00,26.05,26.17,26.05,26.09,361800.0,24.5545,24.6676,24.5545,24.5922,361800.0
2013-12-13 12:15:00,26.09,26.15,26.03,26.14,186200.0,24.5922,24.6488,24.5357,24.6393,186200.0
2013-12-13 12:20:00,26.14,26.14,26.05,26.08,84400.0,24.6393,24.6393,24.5545,24.5828,84400.0
2013-12-13 12:25:00,26.09,26.13,26.05,26.07,67600.0,24.5922,24.6299,24.5545,24.5734,67600.0
2013-12-13 12:30:00,26.07,26.15,26.07,26.12,108600.0,24.5734,24.6488,24.5734,24.6205,108600.0
2013-12-13 12:35:00,26.13,26.14,26.06,26.09,59400.0,24.6299,24.6393,24.5639,24.5922,59400.0
2013-12-13 12:40:00,26.09,26.1,26.06,26.09,61700.0,24.5922,24.6016,24.5639,24.5922,61700.0
2013-12-13 12:45:00,26.1,26.14,26.09,26.12,81300.0,24.6016,24.6393,24.5922,24.6205,81300.0
2013-12-13 12:50:00,26.12,26.16,26.09,26.14,200200.0,24.6205,24.6582,24.5922,24.6393,200200.0
2013-12-13 12:55:00,26.15,26.2,26.14,26.2,170200.0,24.6488,24.6959,24.6393,24.6959,170200.0
2013-12-13 13:00:00,26.2,26.3,26.18,26.21,214700.0,24.6959,24.7902,24.677,24.7053,214700.0
2013-12-13 13:05:00,26.3,26.3,26.2,26.25,233000.0,24.7902,24.7902,24.6959,24.743,233000.0
2013-12-13 13:10:00,26.25,26.25,26.18,26.21,202600.0,24.743,24.743,24.677,24.7053,202600.0
2013-12-13 13:15:00,26.19,26.22,26.06,26.22,116100.0,24.6865,24.7148,24.5639,24.7148,116100.0
2013-12-13 13:20:00,26.2,26.24,26.15,26.23,144100.0,24.6959,24.7336,24.6488,24.7242,144100.0
2013-12-13 13:25:00,26.23,26.25,26.2,26.24,241200.0,24.7242,24.743,24.6959,24.7336,241200.0
2013-12-13 13:30:00,26.23,26.25,26.23,26.24,70100.0,24.7242,24.743,24.7242,24.7336,70100.0
2013-12-13 13:35:00,26.24,26.25,26.22,26.24,77400.0,24.7336,24.743,24.7148,24.7336,77400.0
2013-12-13 13:40:00,26.24,26.24,26.06,26.16,170000.0,24.7336,24.7336,24.5639,24.6582,170000.0
2013-12-13 13:45:00,26.16,26.17,26.12,26.16,58800.0,24.6582,24.6676,24.6205,24.6582,58800.0
2013-12-13 13:50:00,26.17,26.18,26.14,26.16,71200.0,24.6676,24.677,24.6393,24.6582,71200.0
2013-12-13 13:55:00,26.17,26.18,26.16,26.17,55900.0,24.6676,24.677,24.6582,24.6676,55900.0
2013-12-13 14:00:00,26.17,26.22,26.16,26.2,104600.0,24.6676,24.7148,24.6582,24.6959,104600.0
2013-12-13 14:05:00,26.21,26.21,26.17,26.21,80000.0,24.7053,24.7053,24.6676,24.7053,80000.0
2013-12-13 14:10:00,26.19,26.23,26.19,26.2,105100.0,24.6865,24.7242,24.6865,24.6959,105100.0
2013-12-13 14:15:00,26.2,26.21,26.1,26.14,104400.0,24.6959,24.7053,24.6016,24.6393,104400.0
2013-12-13 14:20:00,26.14,26.18,26.11,26.17,29600.0,24.6393,24.677,24.6111,24.6676,29600.0
2013-12-13 14:25:00,26.17,26.18,26.14,26.15,53300.0,24.6676,24.677,24.6393,24.6488,53300.0
2013-12-13 14:30:00,26.15,26.16,26.15,26.15,24500.0,24.6488,24.6582,24.6488,24.6488,24500.0
2013-12-13 14:35:00,26.15,26.16,26.15,26.16,46500.0,24.6488,24.6582,24.6488,24.6582,46500.0
2013-12-13 14:40:00,26.15,26.18,26.15,26.18,42700.0,24.6488,24.677,24.6488,24.677,42700.0
2013-12-13 14:45:00,26.18,26.23,26.18,26.2,77300.0,24.677,24.7242,24.677,24.6959,77300.0
2013-12-13 14:50:00,26.22,26.24,26.22,26.22,137800.0,24.7148,24.7336,24.7148,24.7148,137800.0
2013-12-13 14:55:00,26.22,26.23,26.15,26.16,51800.0,24.7148,24.7242,24.6488,24.6582,51800.0
2013-12-13 15:00:00,26.16,26.24,26.05,26.05,127500.0,24.6582,24.7336,24.5545,24.5545,127500.0
2013-12-13 15:05:00,26.05,26.17,26.03,26.15,125700.0,24.5545,24.6676,24.5357,24.6488,125700.0
2013-12-13 15:10:00,26.15,26.15,26.1,26.12,64100.0,24.6488,24.6488,24.6016,24.6205,64100.0
2013-12-13 15:15:00,26.13,26.15,26.1,26.14,68000.0,24.6299,24.6488,24.6016,24.6393,68000.0
2013-12-13 15:20:00,26.15,26.21,26.14,26.2,401100.0,24.6488,24.7053,24.6393,24.6959,401100.0
2013-12-13 15:25:00,26.2,26.21,26.2,26.2,95800.0,24.6959,24.7053,24.6959,24.6959,95800.0
2013-12-13 15:30:00,26.21,26.21,26.11,26.13,241900.0,24.7053,24.7053,24.6111,24.6299,241900.0
2013-12-13 15:35:00,26.12,26.2,26.12,26.17,223000.0,24.6205,24.6959,24.6205,24.6676,223000.0
2013-12-13 15:40:00,26.17,26.17,26.15,26.17,73900.0,24.6676,24.6676,24.6488,24.6676,73900.0
2013-12-13 15:45:00,26.16,26.23,26.16,26.22,229900.0,24.6582,24.7242,24.6582,24.7148,229900.0
2013-12-13 15:50:00,26.22,26.23,26.2,26.2,322400.0,24.7148,24.7242,24.6959,24.6959,322400.0
2013-12-13 15:55:00,26.21,26.3,26.17,26.3,639800.0,24.7053,24.7902,24.6676,24.7902,639800.0
2013-12-16 09:30:00,26.63,26.64,26.4,26.56,939100.0,25.1012,25.1106,24.8844,25.0352,939100.0
2013-12-16 09:35:00,26.53,26.54,26.4,26.45,419600.0,25.007,25.0164,24.8844,24.9315,419600.0
2013-12-16 09:40:00,26.48,26.49,26.38,26.4,337100.0,24.9598,24.9693,24.8656,24.8844,337100.0
2013-12-16 09:45:00,26.38,26.55,26.35,26.49,429800.0,24.8656,25.0258,24.8373,24.9693,429800.0
2013-12-16 09:50:00,26.49,26.6,26.46,26.6,404900.0,24.9693,25.0729,24.941,25.0729,404900.0
2013-12-16 09:55:00,26.57,26.77,26.51,26.59,584900.0,25.0447,25.2332,24.9881,25.0635,584900.0
2013-12-16 10:00:00,26.57,26.7,26.5,26.63,316400.0,25.0447,25.1672,24.9787,25.1012,316400.0
2013-12-16 10:05:00,26.62,26.65,26.53,26.56,182600.0,25.0918,25.1201,25.007,25.0352,182600.0
2013-12-16 10:10:00,26.58,26.65,26.56,26.6,209300.0,25.0541,25.1201,25.0352,25.0729,209300.0
2013-12-16 10:15:00,26.6,26.66,26.59,26.59,121800.0,25.0729,25.1295,25.0635,25.0635,121800.0
2013-12-16 10:20:00,26.6,26.6,26.55,26.56,130600.0,25.0729,25.0729,25.0258,25.0352,130600.0
2013-12-16 10:25:00,26.55,26.59,26.51,26.58,305000.0,25.0258,25.0635,24.9881,25.0541,305000.0
2013-12-16 10:30:00,26.57,26.64,26.55,26.6,410900.0,25.0447,25.1106,25.0258,25.0729,410900.0
2013-12-16 10:35:00,26.6,26.65,26.59,26.64,153400.0,25.0729,25.1201,25.0635,25.1106,153400.0
2013-12-16 10:40:00,26.63,26.65,26.61,26.63,204800.0,25.1012,25.1201,25.0824,25.1012,204800.0
2013-12-16 10:45:00,26.62,26.65,26.62,26.64,238700.0,25.0918,25.1201,25.0918,25.1106,238700.0
2013-12-16 10:50:00,26.65,26.66,26.6,26.64,173700.0,25.1201,25.1295,25.0729,25.1106,173700.0
2013-12-16 10:55:00,26.65,26.66,26.63,26.65,123600.0,25.1201,25.1295,25.1012,25.1201,123600.0
2013-12-16 11:00:00,26.67,26.7,26.66,26.68,187200.0,25.1389,25.1672,25.1295,25.1483,187200.0
2013-12-16 11:05:00,26.67,26.67,26.65,26.65,143200.0,25.1389,25.1389,25.1201,25.1201,143200.0
2013-12-16 11:10:00,26.66,26.7,26.64,26.66,205200.0,25.1295,25.1672,25.1106,25.1295,205200.0
2013-12-16 11:15:00,26.66,26.68,26.64,26.68,242200.0,25.1295,25.1483,25.1106,25.1483,242200.0
2013-12-16 11:20:00,26.68,26.7,26.63,26.64,247200.0,25.1483,25.1672,25.1012,25.1106,247200.0
2013-12-16 11:25:00,26.64,26.66,26.64,26.64,118200.0,25.1106,25.1295,25.1106,25.1106,118200.0
2013-12-16 11:30:00,26.65,26.69,26.64,26.64,165400.0,25.1201,25.1578,25.1106,25.1106,165400.0
2013-12-16 11:35:00,26.64,26.66,26.58,26.58,93300.0,25.1106,25.1295,25.0541,25.0541,93300.0
2013-12-16 11:40:00,26.59,26.61,26.52,26.58,102600.0,25.0635,25.0824,24.9975,25.0541,102600.0
2013-12-16 11:45:00,26.58,26.58,26.51,26.57,106000.0,25.0541,25.0541,24.9881,25.0447,106000.0
2013-12-16 11:50:00,26.58,26.58,26.54,26.56,54900.0,25.0541,25.0541,25.0164,25.0352,54900.0
2013-12-16 11:55:00,26.55,26.57,26.54,26.55,134100.0,25.0258,25.0447,25.0164,25.0258,134100.0
2013-12-16 12:00:00,26.55,26.6,26.55,26.59,150200.0,25.0258,25.0729,25.0258,25.0635,150200.0
2013-12-16 12:05:00,26.58,26.59,26.51,26.52,160800.0,25.0541,25.0635,24.9881,24.9975,160800.0
2013-12-16 12:10:00,26.53,26.55,26.52,26.55,56900.0,25.007,25.0258,24.9975,25.0258,56900.0
2013-12-16 12:15:00,26.57,26.61,26.56,26.57,235700.0,25.0447,25.0824,25.0352,25.0447,235700.0
2013-12-16 12:20:00,26.58,26.58,26.43,26.44,78700.0,25.0541,25.0541,24.9127,24.9221,78700.0
2013-12-16 12:25:00,26.44,26.55,26.41,26.43,296400.0,24.9221,25.0258,24.8938,24.9127,296400.0
2013-12-16 12:30:00,26.43,26.47,26.36,26.41,90400.0,24.9127,24.9504,24.8467,24.8938,90400.0
2013-12-16 12:35:00,26.43,26.63,26.41,26.55,204200.0,24.9127,25.1012,24.8938,25.0258,204200.0
2013-12-16 12:40:00,26.54,26.56,26.46,26.46,71200.0,25.0164,25.0352,24.941,24.941,71200.0
2013-12-16 12:45:00,26.46,26.51,26.46,26.49,50500.0,24.941,24.9881,24.941,24.9693,50500.0
2013-12-16 12:50:00,26.5,26.52,26.49,26.49,60800.0,24.9787,24.9975,24.9693,24.9693,60800.0
2013-12-16 12:55:00,26.49,26.51,26.46,26.46,43600.0,24.9693,24.9881,24.941,24.941,43600.0
2013-12-16 13:00:00,26.47,26.47,26.41,26.43,45500.0,24.9504,24.9504,24.8938,24.9127,45500.0
2013-12-16 13:05:00,26.43,26.52,26.42,26.47,70200.0,24.9127,24.9975,24.9033,24.9504,70200.0
2013-12-16 13:10:00,26.47,26.51,26.46,26.47,48200.0,24.9504,24.9881,24.941,24.9504,48200.0
2013-12-16 13:15:00,26.47,26.51,26.46,26.5,45700.0,24.9504,24.9881,24.941,24.9787,45700.0
2013-12-16 13:20:00,26.5,26.54,26.48,26.52,47700.0,24.9787,25.0164,24.9598,24.9975,47700.0
2013-12-16 13:25:00,26.54,26.54,26.5,26.5,27000.0,25.0164,25.0164,24.9787,24.9787,27000.0
2013-12-16 13:30:00,26.5,26.51,26.5,26.5,14000.0,24.9787,24.9881,24.9787,24.9787,14000.0
2013-12-16 13:35:00,26.51,26.51,26.5,26.5,22600.0,24.9881,24.9881,24.9787,24.9787,22600.0
2013-12-16 13:40:00,26.5,26.51,26.46,26.48,45900.0,24.9787,24.9881,24.941,24.9598,45900.0
2013-12-16 13:45:00,26.49,26.51,26.48,26.5,57000.0,24.9693,24.9881,24.9598,24.9787,57000.0
2013-12-16 13:50:00,26.5,26.51,26.48,26.48,70500.0,24.9787,24.9881,24.9598,24.9598,70500.0
2013-12-16 13:55:00,26.49,26.51,26.47,26.5,85700.0,24.9693,24.9881,24.9504,24.9787,85700.0
2013-12-16 14:00:00,26.5,26.53,26.49,26.51,44400.0,24.9787,25.007,24.9693,24.9881,44400.0
2013-12-16 14:05:00,26.51,26.52,26.5,26.52,34500.0,24.9881,24.9975,24.9787,24.9975,34500.0
2013-12-16 14:10:00,26.5,26.52,26.49,26.5,42100.0,24.9787,24.9975,24.9693,24.9787,42100.0
2013-12-16 14:15:00,26.49,26.51,26.48,26.51,80700.0,24.9693,24.9881,24.9598,24.9881,80700.0
2013-12-16 14:20:00,26.51,26.51,26.48,26.5,46300.0,24.9881,24.9881,24.9598,24.9787,46300.0
2013-12-16 14:25:00,26.49,26.5,26.49,26.5,23000.0,24.9693,24.9787,24.9693,24.9787,23000.0
2013-12-16 14:30:00,26.49,26.51,26.49,26.51,58100.0,24.9693,24.9881,24.9693,24.9881,58100.0
2013-12-16 14:35:00,26.51,26.54,26.5,26.53,89100.0,24.9881,25.0164,24.9787,25.007,89100.0
2013-12-16 14:40:00,26.52,26.53,26.49,26.51,59100.0,24.9975,25.007,24.9693,24.9881,59100.0
2013-12-16 14:45:00,26.5,26.53,26.5,26.5,62900.0,24.9787,25.007,24.9787,24.9787,62900.0
2013-12-16 14:50:00,26.5,26.54,26.5,26.53,69400.0,24.9787,25.0164,24.9787,25.007,69400.0
2013-12-16 14:55:00,26.53,26.54,26.51,26.53,56900.0,25.007,25.0164,24.9881,25.007,56900.0
2013-12-16 15:00:00,26.53,26.53,26.5,26.53,86900.0,25.007,25.007,24.9787,25.007,86900.0
2013-12-16 15:05:00,26.53,26.56,26.52,26.55,96900.0,25.007,25.0352,24.9975,25.0258,96900.0
2013-12-16 15:10:00,26.55,26.57,26.54,26.57,60300.0,25.0258,25.0447,25.0164,25.0447,60300.0
2013-12-16 15:15:00,26.57,26.6,26.56,26.59,166400.0,25.0447,25.0729,25.0352,25.0635,166400.0
2013-12-16 15:20:00,26.59,26.6,26.57,26.6,76000.0,25.0635,25.0729,25.0447,25.0729,76000.0
2013-12-16 15:25:00,26.6,26.6,26.59,26.6,62200.0,25.0729,25.0729,25.0635,25.0729,62200.0
2013-12-16 15:30:00,26.59,26.61,26.57,26.58,218600.0,25.0635,25.0824,25.0447,25.0541,218600.0
2013-12-16 15:35:00,26.58,26.59,26.56,26.59,150100.0,25.0541,25.0635,25.0352,25.0635,150100.0
2013-12-16 15:40:00,26.59,26.62,26.58,26.62,133800.0,25.0635,25.0918,25.0541,25.0918,133800.0
2013-12-16 15:45:00,26.62,26.64,26.6,26.6,224700.0,25.0918,25.1106,25.0729,25.0729,224700.0
2013-12-16 15:50:00,26.61,26.61,26.58,26.59,142600.0,25.0824,25.0824,25.0541,25.0635,142600.0
2013-12-16 15:55:00,26.59,26.62,26.55,26.62,519900.0,25.0635,25.0918,25.0258,25.0918,519900.0
2013-12-17 09:30:00,26.47,26.59,26.41,26.43,277700.0,24.9504,25.0635,24.8938,24.9127,277700.0
2013-12-17 09:35:00,26.43,26.53,26.4,26.47,309400.0,24.9127,25.007,24.8844,24.9504,309400.0
2013-12-17 09:40:00,26.48,26.49,26.43,26.47,131900.0,24.9598,24.9693,24.9127,24.9504,131900.0
2013-12-17 09:45:00,26.48,26.53,26.46,26.5,153300.0,24.9598,25.007,24.941,24.9787,153300.0
2013-12-17 09:50:00,26.5,26.51,26.42,26.45,100500.0,24.9787,24.9881,24.9033,24.9315,100500.0
2013-12-17 09:55:00,26.45,26.46,26.43,26.45,124800.0,24.9315,24.941,24.9127,24.9315,124800.0
2013-12-17 10:00:00,26.45,26.45,26.2,26.32,352400.0,24.9315,24.9315,24.6959,24.809,352400.0
2013-12-17 10:05:00,26.32,26.33,26.23,26.27,189200.0,24.809,24.8184,24.7242,24.7619,189200.0
2013-12-17 10:10:00,26.27,26.29,26.2,26.26,193300.0,24.7619,24.7807,24.6959,24.7525,193300.0
2013-12-17 10:15:00,26.24,26.29,26.2,26.25,236500.0,24.7336,24.7807,24.6959,24.743,236500.0
2013-12-17 10:20:00,26.25,26.28,26.22,26.25,115400.0,24.743,24.7713,24.7148,24.743,115400.0
2013-12-17 10:25:00,26.25,26.3,26.22,26.3,69900.0,24.743,24.7902,24.7148,24.7902,69900.0
2013-12-17 10:30:00,26.27,26.38,26.27,26.32,92400.0,24.7619,24.8656,24.7619,24.809,92400.0
2013-12-17 10:35:00,26.32,26.36,26.31,26.34,88100.0,24.809,24.8467,24.7996,24.8279,88100.0
2013-12-17 10:40:00,26.34,26.35,26.31,26.33,80200.0,24.8279,24.8373,24.7996,24.8184,80200.0
2013-12-17 10:45:00,26.33,26.33,26.24,26.24,430700.0,24.8184,24.8184,24.7336,24.7336,430700.0
2013-12-17 10:50:00,26.26,26.26,26.13,26.19,210300.0,24.7525,24.7525,24.6299,24.6865,210300.0
2013-12-17 10:55:00,26.19,26.29,26.19,26.19,113100.0,24.6865,24.7807,24.6865,24.6865,113100.0
2013-12-17 11:00:00,26.2,26.24,26.19,26.22,56700.0,24.6959,24.7336,24.6865,24.7148,56700.0
2013-12-17 11:05:00,26.22,26.24,26.21,26.21,70900.0,24.7148,24.7336,24.7053,24.7053,70900.0
2013-12-17 11:10:00,26.22,26.22,26.12,26.17,175400.0,24.7148,24.7148,24.6205,24.6676,175400.0
2013-12-17 11:15:00,26.16,26.2,26.1,26.1,152900.0,24.6582,24.6959,24.6016,24.6016,152900.0
2013-12-17 11:20:00,26.11,26.11,25.95,26.02,468000.0,24.6111,24.6111,24.4603,24.5262,468000.0
2013-12-17 11:25:00,26.01,26.04,26.0,26.01,120500.0,24.5168,24.5451,24.5074,24.5168,120500.0
2013-12-17 11:30:00,26.01,26.07,26.01,26.05,110300.0,24.5168,24.5734,24.5168,24.5545,110300.0
2013-12-17 11:35:00,26.05,26.09,26.05,26.07,93100.0,24.5545,24.5922,24.5545,24.5734,93100.0
2013-12-17 11:40:00,26.07,26.1,26.06,26.1,115000.0,24.5734,24.6016,24.5639,24.6016,115000.0
2013-12-17 11:45:00,26.1,26.1,26.09,26.09,77000.0,24.6016,24.6016,24.5922,24.5922,77000.0
2013-12-17 11:50:00,26.1,26.27,26.09,26.1,106800.0,24.6016,24.7619,24.5922,24.6016,106800.0
2013-12-17 11:55:00,26.1,26.1,26.09,26.09,66600.0,24.6016,24.6016,24.5922,24.5922,66600.0
2013-12-17 12:00:00,26.09,26.24,26.09,26.15,114500.0,24.5922,24.7336,24.5922,24.6488,114500.0
2013-12-17 12:05:00,26.13,26.14,26.1,26.11,62200.0,24.6299,24.6393,24.6016,24.6111,62200.0
2013-12-17 12:10:00,26.1,26.11,26.1,26.1,40200.0,24.6016,24.6111,24.6016,24.6016,40200.0
2013-12-17 12:15:00,26.11,26.11,26.1,26.11,26200.0,24.6111,24.6111,24.6016,24.6111,26200.0
2013-12-17 12:20:00,26.11,26.16,26.1,26.12,553900.0,24.6111,24.6582,24.6016,24.6205,553900.0
2013-12-17 12:25:00,26.13,26.13,26.1,26.1,70600.0,24.6299,24.6299,24.6016,24.6016,70600.0
2013-12-17 12:30:00,26.11,26.11,26.1,26.1,62100.0,24.6111,24.6111,24.6016,24.6016,62100.0
2013-12-17 12:35:00,26.1,26.11,26.08,26.1,160200.0,24.6016,24.6111,24.5828,24.6016,160200.0
2013-12-17 12:40:00,26.11,26.18,26.1,26.18,77400.0,24.6111,24.677,24.6016,24.677,77400.0
2013-12-17 12:45:00,26.18,26.18,26.15,26.16,46700.0,24.677,24.677,24.6488,24.6582,46700.0
2013-12-17 12:50:00,26.16,26.17,26.11,26.13,58700.0,24.6582,24.6676,24.6111,24.6299,58700.0
2013-12-17 12:55:00,26.13,26.14,26.12,26.12,28000.0,24.6299,24.6393,24.6205,24.6205,28000.0
2013-12-17 13:00:00,26.12,26.13,26.11,26.13,83600.0,24.6205,24.6299,24.6111,24.6299,83600.0
2013-12-17 13:05:00,26.13,26.2,26.13,26.18,78600.0,24.6299,24.6959,24.6299,24.677,78600.0
2013-12-17 13:10:00,26.19,26.2,26.13,26.14,90900.0,24.6865,24.6959,24.6299,24.6393,90900.0
2013-12-17 13:15:00,26.14,26.17,26.14,26.16,72100.0,24.6393,24.6676,24.6393,24.6582,72100.0
2013-12-17 13:20:00,26.16,26.23,26.16,26.22,96000.0,24.6582,24.7242,24.6582,24.7148,96000.0
2013-12-17 13:25:00,26.22,26.24,26.2,26.21,77800.0,24.7148,24.7336,24.6959,24.7053,77800.0
2013-12-17 13:30:00,26.21,26.24,26.2,26.21,76900.0,24.7053,24.7336,24.6959,24.7053,76900.0
2013-12-17 13:35:00,26.21,26.25,26.12,26.13,168300.0,24.7053,24.743,24.6205,24.6299,168300.0
2013-12-17 13:40:00,26.13,26.13,26.12,26.12,75700.0,24.6299,24.6299,24.6205,24.6205,75700.0
2013-12-17 13:45:00,26.12,26.15,26.1,26.1,139000.0,24.6205,24.6488,24.6016,24.6016,139000.0
2013-12-17 13:50:00,26.1,26.17,26.1,26.1,47900.0,24.6016,24.6676,24.6016,24.6016,47900.0
2013-12-17 13:55:00,26.1,26.17,26.09,26.11,74000.0,24.6016,24.6676,24.5922,24.6111,74000.0
2013-12-17 14:00:00,26.14,26.17,26.03,26.04,116100.0,24.6393,24.6676,24.5357,24.5451,116100.0
2013-12-17 14:05:00,26.04,26.07,26.03,26.05,70300.0,24.5451,24.5734,24.5357,24.5545,70300.0
2013-12-17 14:10:00,26.05,26.12,26.05,26.05,37600.0,24.5545,24.6205,24.5545,24.5545,37600.0
2013-12-17 14:15:00,26.05,26.1,26.02,26.09,108700.0,24.5545,24.6016,24.5262,24.5922,108700.0
2013-12-17 14:20:00,26.1,26.12,26.06,26.08,207200.0,24.6016,24.6205,24.5639,24.5828,207200.0
2013-12-17 14:25:00,26.08,26.11,26.05,26.1,68400.0,24.5828,24.6111,24.5545,24.6016,68400.0
2013-12-17 14:30:00,26.1,26.11,26.09,26.11,61500.0,24.6016,24.6111,24.5922,24.6111,61500.0
2013-12-17 14:35:00,26.11,26.12,26.1,26.12,39400.0,24.6111,24.6205,24.6016,24.6205,39400.0
2013-12-17 14:40:00,26.12,26.15,26.11,26.13,66000.0,24.6205,24.6488,24.6111,24.6299,66000.0
2013-12-17 14:45:00,26.13,26.14,26.11,26.14,65400.0,24.6299,24.6393,24.6111,24.6393,65400.0
2013-12-17 14:50:00,26.13,26.2,26.13,26.17,147100.0,24.6299,24.6959,24.6299,24.6676,147100.0
2013-12-17 14:55:00,26.16,26.19,26.15,26.16,102400.0,24.6582,24.6865,24.6488,24.6582,102400.0
2013-12-17 15:00:00,26.17,26.19,26.16,26.18,86500.0,24.6676,24.6865,24.6582,24.677,86500.0
2013-12-17 15:05:00,26.19,26.19,26.17,26.17,70700.0,24.6865,24.6865,24.6676,24.6676,70700.0
2013-12-17 15:10:00,26.18,26.2,26.08,26.09,150800.0,24.677,24.6959,24.5828,24.5922,150800.0
2013-12-17 15:15:00,26.08,26.12,26.08,26.1,67900.0,24.5828,24.6205,24.5828,24.6016,67900.0
2013-12-17 15:20:00,26.09,26.2,26.08,26.1,85000.0,24.5922,24.6959,24.5828,24.6016,85000.0
2013-12-17 15:25:00,26.1,26.17,26.08,26.17,129200.0,24.6016,24.6676,24.5828,24.6676,129200.0
2013-12-17 15:30:00,26.17,26.17,26.12,26.12,95200.0,24.6676,24.6676,24.6205,24.6205,95200.0
2013-12-17 15:35:00,26.13,26.14,26.08,26.1,74000.0,24.6299,24.6393,24.5828,24.6016,74000.0
2013-12-17 15:40:00,26.1,26.15,26.09,26.09,202300.0,24.6016,24.6488,24.5922,24.5922,202300.0
2013-12-17 15:45:00,26.1,26.12,26.08,26.08,220100.0,24.6016,24.6205,24.5828,24.5828,220100.0
2013-12-17 15:50:00,26.09,26.1,26.04,26.04,211500.0,24.5922,24.6016,24.5451,24.5451,211500.0
2013-12-17 15:55:00,26.05,26.1,26.02,26.1,352000.0,24.5545,24.6016,24.5262,24.6016,352000.0
2013-12-18 09:30:00,25.99,26.1,25.95,26.05,321200.0,24.498,24.6016,24.4603,24.5545,321200.0
2013-12-18 09:35:00,26.02,26.04,25.75,25.9,839300.0,24.5262,24.5451,24.2717,24.4131,839300.0
2013-12-18 09:40:00,25.91,26.18,25.9,26.15,318300.0,24.4225,24.677,24.4131,24.6488,318300.0
2013-12-18 09:45:00,26.14,26.22,26.09,26.2,171200.0,24.6393,24.7148,24.5922,24.6959,171200.0
2013-12-18 09:50:00,26.2,26.22,25.95,25.99,284200.0,24.6959,24.7148,24.4603,24.498,284200.0
2013-12-18 09:55:00,25.98,26.09,25.98,26.02,75100.0,24.4885,24.5922,24.4885,24.5262,75100.0
2013-12-18 10:00:00,26.02,26.04,25.95,26.0,83900.0,24.5262,24.5451,24.4603,24.5074,83900.0
2013-12-18 10:05:00,26.0,26.1,25.99,26.09,314500.0,24.5074,24.6016,24.498,24.5922,314500.0
2013-12-18 10:10:00,26.1,26.15,26.06,26.12,50400.0,24.6016,24.6488,24.5639,24.6205,50400.0
2013-12-18 10:15:00,26.11,26.12,26.06,26.07,24600.0,24.6111,24.6205,24.5639,24.5734,24600.0
2013-12-18 10:20:00,26.06,26.08,26.04,26.04,29700.0,24.5639,24.5828,24.5451,24.5451,29700.0
2013-12-18 10:25:00,26.04,26.05,26.02,26.02,70000.0,24.5451,24.5545,24.5262,24.5262,70000.0
2013-12-18 10:30:00,26.03,26.06,25.98,26.02,152900.0,24.5357,24.5639,24.4885,24.5262,152900.0
2013-12-18 10:35:00,26.01,26.02,26.0,26.01,22300.0,24.5168,24.5262,24.5074,24.5168,22300.0
2013-12-18 10:40:00,26.01,26.05,26.0,26.04,64600.0,24.5168,24.5545,24.5074,24.5451,64600.0
2013-12-18 10:45:00,26.05,26.06,26.02,26.04,255200.0,24.5545,24.5639,24.5262,24.5451,255200.0
2013-12-18 10:50:00,26.04,26.04,25.96,26.02,277600.0,24.5451,24.5451,24.4697,24.5262,277600.0
2013-12-18 10:55:00,26.0,26.05,26.0,26.03,123600.0,24.5074,24.5545,24.5074,24.5357,123600.0
2013-12-18 11:00:00,25.98,26.03,25.97,26.0,183200.0,24.4885,24.5357,24.4791,24.5074,183200.0
2013-12-18 11:05:00,25.99,26.0,25.93,25.97,92000.0,24.498,24.5074,24.4414,24.4791,92000.0
2013-12-18 11:10:00,25.95,26.03,25.95,26.02,48500.0,24.4603,24.5357,24.4603,24.5262,48500.0
2013-12-18 11:15:00,26.01,26.02,25.98,25.98,64400.0,24.5168,24.5262,24.4885,24.4885,64400.0
2013-12-18 11:20:00,25.98,25.99,25.9,25.94,70300.0,24.4885,24.498,24.4131,24.4508,70300.0
2013-12-18 11:25:00,25.92,25.96,25.92,25.95,29800.0,24.432,24.4697,24.432,24.4603,29800.0
2013-12-18 11:30:00,25.96,25.96,25.94,25.95,55700.0,24.4697,24.4697,24.4508,24.4603,55700.0
2013-12-18 11:35:00,25.95,25.99,25.95,25.99,43800.0,24.4603,24.498,24.4603,24.498,43800.0
2013-12-18 11:40:00,25.99,25.99,25.97,25.97,19200.0,24.498,24.498,24.4791,24.4791,19200.0
2013-12-18 11:45:00,25.97,25.98,25.97,25.97,26700.0,24.4791,24.4885,24.4791,24.4791,26700.0
2013-12-18 11:50:00,25.97,25.98,25.95,25.95,117700.0,24.4791,24.4885,24.4603,24.4603,117700.0
2013-12-18 11:55:00,25.96,25.96,25.92,25.95,80800.0,24.4697,24.4697,24.432,24.4603,80800.0
2013-12-18 12:00:00,25.96,25.96,25.92,25.95,84000.0,24.4697,24.4697,24.432,24.4603,84000.0
2013-12-18 12:05:00,25.93,25.96,25.93,25.95,28700.0,24.4414,24.4697,24.4414,24.4603,28700.0
2013-12-18 12:10:00,25.96,25.96,25.92,25.94,28400.0,24.4697,24.4697,24.432,24.4508,28400.0
2013-12-18 12:15:00,25.93,25.98,25.93,25.96,106700.0,24.4414,24.4885,24.4414,24.4697,106700.0
2013-12-18 12:20:00,25.96,25.96,25.9,25.94,117100.0,24.4697,24.4697,24.4131,24.4508,117100.0
2013-12-18 12:25:00,25.95,25.97,25.87,25.88,103100.0,24.4603,24.4791,24.3848,24.3943,103100.0
2013-12-18 12:30:00,25.88,25.91,25.87,25.9,56900.0,24.3943,24.4225,24.3848,24.4131,56900.0
2013-12-18 12:35:00,25.9,25.91,25.83,25.88,161800.0,24.4131,24.4225,24.3471,24.3943,161800.0
2013-12-18 12:40:00,25.84,25.87,25.79,25.8,119000.0,24.3566,24.3848,24.3094,24.3189,119000.0
2013-12-18 12:45:00,25.8,25.86,25.8,25.85,173700.0,24.3189,24.3754,24.3189,24.366,173700.0
2013-12-18 12:50:00,25.84,25.85,25.82,25.83,38600.0,24.3566,24.366,24.3377,24.3471,38600.0
2013-12-18 12:55:00,25.82,25.85,25.81,25.81,34400.0,24.3377,24.366,24.3283,24.3283,34400.0
2013-12-18 13:00:00,25.82,25.82,25.71,25.71,176700.0,24.3377,24.3377,24.234,24.234,176700.0
2013-12-18 13:05:00,25.72,25.72,25.57,25.65,218100.0,24.2435,24.2435,24.1021,24.1775,218100.0
2013-12-18 13:10:00,25.65,25.72,25.58,25.6,128500.0,24.1775,24.2435,24.1115,24.1303,128500.0
2013-12-18 13:15:00,25.59,25.65,25.55,25.55,144700.0,24.1209,24.1775,24.0832,24.0832,144700.0
2013-12-18 13:20:00,25.57,25.66,25.55,25.65,119400.0,24.1021,24.1869,24.0832,24.1775,119400.0
2013-12-18 13:25:00,25.65,25.66,25.62,25.65,60300.0,24.1775,24.1869,24.1492,24.1775,60300.0
2013-12-18 13:30:00,25.65,25.87,25.64,25.78,55300.0,24.1775,24.3848,24.168,24.3,55300.0
2013-12-18 13:35:00,25.75,25.78,25.73,25.75,24500.0,24.2717,24.3,24.2529,24.2717,24500.0
2013-12-18 13:40:00,25.75,25.78,25.74,25.78,24900.0,24.2717,24.3,24.2623,24.3,24900.0
2013-12-18 13:45:00,25.77,25.82,25.76,25.82,28800.0,24.2906,24.3377,24.2812,24.3377,28800.0
2013-12-18 13:50:00,25.84,25.96,25.82,25.96,117500.0,24.3566,24.4697,24.3377,24.4697,117500.0
2013-12-18 13:55:00,25.94,25.99,25.91,25.95,44700.0,24.4508,24.498,24.4225,24.4603,44700.0
2013-12-18 14:00:00,25.95,26.1,25.85,26.1,195300.0,24.4603,24.6016,24.366,24.6016,195300.0
2013-12-18 14:05:00,26.06,26.2,26.06,26.15,222500.0,24.5639,24.6959,24.5639,24.6488,222500.0
2013-12-18 14:10:00,26.17,26.18,25.94,25.94,153000.0,24.6676,24.677,24.4508,24.4508,153000.0
2013-12-18 14:15:00,25.98,25.98,25.86,25.89,118000.0,24.4885,24.4885,24.3754,24.4037,118000.0
2013-12-18 14:20:00,25.89,26.08,25.89,25.96,57200.0,24.4037,24.5828,24.4037,24.4697,57200.0
2013-12-18 14:25:00,25.99,25.99,25.9,25.94,115700.0,24.498,24.498,24.4131,24.4508,115700.0
2013-12-18 14:30:00,25.96,26.05,25.91,26.05,63300.0,24.4697,24.5545,24.4225,24.5545,63300.0
2013-12-18 14:35:00,26.04,26.09,26.0,26.07,37000.0,24.5451,24.5922,24.5074,24.5734,37000.0
2013-12-18 14:40:00,26.07,26.18,26.05,26.16,145000.0,24.5734,24.677,24.5545,24.6582,145000.0
2013-12-18 14:45:00,26.16,26.18,26.12,26.14,83100.0,24.6582,24.677,24.6205,24.6393,83100.0
2013-12-18 14:50:00,26.14,26.18,26.13,26.14,85400.0,24.6393,24.677,24.6299,24.6393,85400.0
2013-12-18 14:55:00,26.14,26.19,26.14,26.17,88600.0,24.6393,24.6865,24.6393,24.6676,88600.0
2013-12-18 15:00:00,26.18,26.2,26.17,26.19,112500.0,24.677,24.6959,24.6676,24.6865,112500.0
2013-12-18 15:05:00,26.19,26.2,26.17,26.17,82800.0,24.6865,24.6959,24.6676,24.6676,82800.0
2013-12-18 15:10:00,26.18,26.19,26.14,26.15,68800.0,24.677,24.6865,24.6393,24.6488,68800.0
2013-12-18 15:15:00,26.15,26.16,26.06,26.1,99300.0,24.6488,24.6582,24.5639,24.6016,99300.0
2013-12-18 15:20:00,26.09,26.13,26.09,26.13,52100.0,24.5922,24.6299,24.5922,24.6299,52100.0
2013-12-18 15:25:00,26.13,26.14,26.09,26.11,79000.0,24.6299,24.6393,24.5922,24.6111,79000.0
2013-12-18 15:30:00,26.11,26.13,26.0,26.05,187600.0,24.6111,24.6299,24.5074,24.5545,187600.0
2013-12-18 15:35:00,26.05,26.09,26.04,26.08,137100.0,24.5545,24.5922,24.5451,24.5828,137100.0
2013-12-18 15:40:00,26.09,26.1,26.06,26.1,124900.0,24.5922,24.6016,24.5639,24.6016,124900.0
2013-12-18 15:45:00,26.1,26.16,26.09,26.11,97100.0,24.6016,24.6582,24.5922,24.6111,97100.0
2013-12-18 15:50:00,26.11,26.18,26.09,26.15,195900.0,24.6111,24.677,24.5922,24.6488,195900.0
2013-12-18 15:55:00,26.15,26.23,26.11,26.22,362500.0,24.6488,24.7242,24.6111,24.7148,362500.0
2013-12-19 09:30:00,26.09,26.48,26.06,26.46,354700.0,24.5922,24.9598,24.5639,24.941,354700.0
2013-12-19 09:35:00,26.47,26.49,26.0,26.08,203400.0,24.9504,24.9693,24.5074,24.5828,203400.0
2013-12-19 09:40:00,26.08,26.14,26.0,26.04,135900.0,24.5828,24.6393,24.5074,24.5451,135900.0
2013-12-19 09:45:00,26.04,26.11,25.96,26.11,162500.0,24.5451,24.6111,24.4697,24.6111,162500.0
2013-12-19 09:50:00,26.09,26.11,25.96,26.0,81100.0,24.5922,24.6111,24.4697,24.5074,81100.0
2013-12-19 09:55:00,26.0,26.07,25.99,26.02,112100.0,24.5074,24.5734,24.498,24.5262,112100.0
2013-12-19 10:00:00,26.01,26.03,25.96,25.96,75100.0,24.5168,24.5357,24.4697,24.4697,75100.0
2013-12-19 10:05:00,25.96,25.97,25.86,25.86,264700.0,24.4697,24.4791,24.3754,24.3754,264700.0
2013-12-19 10:10:00,25.86,25.95,25.82,25.93,127400.0,24.3754,24.4603,24.3377,24.4414,127400.0
2013-12-19 10:15:00,25.93,25.98,25.9,25.93,141500.0,24.4414,24.4885,24.4131,24.4414,141500.0
2013-12-19 10:20:00,25.95,26.0,25.9,25.98,49900.0,24.4603,24.5074,24.4131,24.4885,49900.0
2013-12-19 10:25:00,25.98,26.06,25.96,26.05,80700.0,24.4885,24.5639,24.4697,24.5545,80700.0
2013-12-19 10:30:00,26.05,26.08,25.95,26.0,110900.0,24.5545,24.5828,24.4603,24.5074,110900.0
2013-12-19 10:35:00,26.0,26.0,25.91,25.91,97900.0,24.5074,24.5074,24.4225,24.4225,97900.0
2013-12-19 10:40:00,25.91,25.97,25.9,25.96,105200.0,24.4225,24.4791,24.4131,24.4697,105200.0
2013-12-19 10:45:00,25.96,25.96,25.9,25.94,87700.0,24.4697,24.4697,24.4131,24.4508,87700.0
2013-12-19 10:50:00,25.94,26.02,25.92,25.99,95600.0,24.4508,24.5262,24.432,24.498,95600.0
2013-12-19 10:55:00,25.99,26.0,25.96,26.0,78300.0,24.498,24.5074,24.4697,24.5074,78300.0
2013-12-19 11:00:00,26.0,26.03,25.99,26.03,66300.0,24.5074,24.5357,24.498,24.5357,66300.0
2013-12-19 11:05:00,26.03,26.08,26.02,26.06,115100.0,24.5357,24.5828,24.5262,24.5639,115100.0
2013-12-19 11:10:00,26.06,26.09,26.04,26.08,45100.0,24.5639,24.5922,24.5451,24.5828,45100.0
2013-12-19 11:15:00,26.08,26.09,26.03,26.04,24200.0,24.5828,24.5922,24.5357,24.5451,24200.0
2013-12-19 11:20:00,26.03,26.04,25.98,25.98,34300.0,24.5357,24.5451,24.4885,24.4885,34300.0
2013-12-19 11:25:00,25.99,26.0,25.96,25.99,28200.0,24.498,24.5074,24.4697,24.498,28200.0
2013-12-19 11:30:00,26.0,26.02,25.98,26.0,23200.0,24.5074,24.5262,24.4885,24.5074,23200.0
2013-12-19 11:35:00,25.99,26.02,25.99,26.0,34800.0,24.498,24.5262,24.498,24.5074,34800.0
2013-12-19 11:40:00,26.0,26.05,25.9,25.95,202700.0,24.5074,24.5545,24.4131,24.4603,202700.0
2013-12-19 11:45:00,25.95,25.98,25.94,25.96,30300.0,24.4603,24.4885,24.4508,24.4697,30300.0
2013-12-19 11:50:00,25.96,26.01,25.95,26.0,45800.0,24.4697,24.5168,24.4603,24.5074,45800.0
2013-12-19 11:55:00,26.0,26.0,25.98,25.99,47200.0,24.5074,24.5074,24.4885,24.498,47200.0
2013-12-19 12:00:00,25.99,26.0,25.98,25.98,65900.0,24.498,24.5074,24.4885,24.4885,65900.0
2013-12-19 12:05:00,25.98,26.0,25.96,26.0,40200.0,24.4885,24.5074,24.4697,24.5074,40200.0
2013-12-19 12:10:00,26.0,26.01,25.99,26.01,65000.0,24.5074,24.5168,24.498,24.5168,65000.0
2013-12-19 12:15:00,26.01,26.07,26.0,26.05,57000.0,24.5168,24.5734,24.5074,24.5545,57000.0
2013-12-19 12:20:00,26.05,26.08,26.05,26.06,47800.0,24.5545,24.5828,24.5545,24.5639,47800.0
2013-12-19 12:25:00,26.07,26.07,26.0,26.03,41900.0,24.5734,24.5734,24.5074,24.5357,41900.0
2013-12-19 12:30:00,26.03,26.08,26.03,26.05,46700.0,24.5357,24.5828,24.5357,24.5545,46700.0
2013-12-19 12:35:00,26.06,26.07,26.05,26.06,32800.0,24.5639,24.5734,24.5545,24.5639,32800.0
2013-12-19 12:40:00,26.06,26.08,26.05,26.06,52400.0,24.5639,24.5828,24.5545,24.5639,52400.0
2013-12-19 12:45:00,26.06,26.09,26.05,26.08,48400.0,24.5639,24.5922,24.5545,24.5828,48400.0
2013-12-19 12:50:00,26.08,26.09,26.05,26.08,39200.0,24.5828,24.5922,24.5545,24.5828,39200.0
2013-12-19 12:55:00,26.08,26.09,26.05,26.08,50400.0,24.5828,24.5922,24.5545,24.5828,50400.0
2013-12-19 13:00:00,26.09,26.1,26.08,26.09,66400.0,24.5922,24.6016,24.5828,24.5922,66400.0
2013-12-19 13:05:00,26.1,26.13,26.09,26.13,35300.0,24.6016,24.6299,24.5922,24.6299,35300.0
2013-12-19 13:10:00,26.13,26.14,26.13,26.14,45700.0,24.6299,24.6393,24.6299,24.6393,45700.0
2013-12-19 13:15:00,26.14,26.14,26.1,26.12,46800.0,24.6393,24.6393,24.6016,24.6205,46800.0
2013-12-19 13:20:00,26.13,26.16,26.13,26.16,75600.0,24.6299,24.6582,24.6299,24.6582,75600.0
2013-12-19 13:25:00,26.17,26.18,26.08,26.08,89400.0,24.6676,24.677,24.5828,24.5828,89400.0
2013-12-19 13:30:00,26.09,26.11,26.07,26.07,24800.0,24.5922,24.6111,24.5734,24.5734,24800.0
2013-12-19 13:35:00,26.07,26.07,26.0,26.0,175000.0,24.5734,24.5734,24.5074,24.5074,175000.0
2013-12-19 13:40:00,26.0,26.01,26.0,26.0,52000.0,24.5074,24.5168,24.5074,24.5074,52000.0
2013-12-19 13:45:00,26.01,26.01,25.95,25.98,96000.0,24.5168,24.5168,24.4603,24.4885,96000.0
2013-12-19 13:50:00,25.97,25.98,25.95,25.97,32800.0,24.4791,24.4885,24.4603,24.4791,32800.0
2013-12-19 13:55:00,25.96,26.05,25.96,26.01,86400.0,24.4697,24.5545,24.4697,24.5168,86400.0
2013-12-19 14:00:00,26.01,26.11,25.92,25.98,78400.0,24.5168,24.6111,24.432,24.4885,78400.0
2013-12-19 14:05:00,25.98,25.99,25.97,25.99,30100.0,24.4885,24.498,24.4791,24.498,30100.0
2013-12-19 14:10:00,25.99,26.01,25.98,26.0,55800.0,24.498,24.5168,24.4885,24.5074,55800.0
2013-12-19 14:15:00,26.01,26.08,26.0,26.08,42600.0,24.5168,24.5828,24.5074,24.5828,42600.0
2013-12-19 14:20:00,26.08,26.08,26.04,26.04,46700.0,24.5828,24.5828,24.5451,24.5451,46700.0
2013-12-19 14:25:00,26.04,26.06,26.03,26.03,30900.0,24.5451,24.5639,24.5357,24.5357,30900.0
2013-12-19 14:30:00,26.03,26.04,26.03,26.04,28300.0,24.5357,24.5451,24.5357,24.5451,28300.0
2013-12-19 14:35:00,26.03,26.1,26.03,26.04,32900.0,24.5357,24.6016,24.5357,24.5451,32900.0
2013-12-19 14:40:00,26.04,26.07,26.04,26.06,32100.0,24.5451,24.5734,24.5451,24.5639,32100.0
2013-12-19 14:45:00,26.06,26.1,26.05,26.07,40900.0,24.5639,24.6016,24.5545,24.5734,40900.0
2013-12-19 14:50:00,26.08,26.08,26.07,26.08,19000.0,24.5828,24.5828,24.5734,24.5828,19000.0
2013-12-19 14:55:00,26.08,26.08,26.07,26.08,34000.0,24.5828,24.5828,24.5734,24.5828,34000.0
2013-12-19 15:00:00,26.08,26.08,26.02,26.05,74400.0,24.5828,24.5828,24.5262,24.5545,74400.0
2013-12-19 15:05:00,26.05,26.06,26.01,26.02,47700.0,24.5545,24.5639,24.5168,24.5262,47700.0
2013-12-19 15:10:00,26.03,26.04,26.0,26.01,58400.0,24.5357,24.5451,24.5074,24.5168,58400.0
2013-12-19 15:15:00,26.02,26.05,26.01,26.04,83200.0,24.5262,24.5545,24.5168,24.5451,83200.0
2013-12-19 15:20:00,26.04,26.04,26.0,26.01,28100.0,24.5451,24.5451,24.5074,24.5168,28100.0
2013-12-19 15:25:00,26.01,26.03,26.0,26.02,73200.0,24.5168,24.5357,24.5074,24.5262,73200.0
2013-12-19 15:30:00,26.02,26.05,26.0,26.04,51900.0,24.5262,24.5545,24.5074,24.5451,51900.0
2013-12-19 15:35:00,26.03,26.07,26.03,26.07,48000.0,24.5357,24.5734,24.5357,24.5734,48000.0
2013-12-19 15:40:00,26.07,26.17,26.06,26.17,133300.0,24.5734,24.6676,24.5639,24.6676,133300.0
2013-12-19 15:45:00,26.17,26.18,26.13,26.18,174700.0,24.6676,24.677,24.6299,24.677,174700.0
2013-12-19 15:50:00,26.18,26.18,26.14,26.14,152600.0,24.677,24.677,24.6393,24.6393,152600.0
2013-12-19 15:55:00,26.14,26.15,26.1,26.12,525200.0,24.6393,24.6488,24.6016,24.6205,525200.0
2013-12-20 09:30:00,26.16,26.23,26.15,26.17,181600.0,24.6582,24.7242,24.6488,24.6676,181600.0
2013-12-20 09:35:00,26.18,26.29,26.16,26.29,205300.0,24.677,24.7807,24.6582,24.7807,205300.0
2013-12-20 09:40:00,26.29,26.3,26.14,26.26,172600.0,24.7807,24.7902,24.6393,24.7525,172600.0
2013-12-20 09:45:00,26.25,26.35,26.25,26.25,150400.0,24.743,24.8373,24.743,24.743,150400.0
2013-12-20 09:50:00,26.25,26.29,26.25,26.28,45500.0,24.743,24.7807,24.743,24.7713,45500.0
2013-12-20 09:55:00,26.27,26.29,26.22,26.27,48800.0,24.7619,24.7807,24.7148,24.7619,48800.0
2013-12-20 10:00:00,26.25,26.3,26.24,26.3,107700.0,24.743,24.7902,24.7336,24.7902,107700.0
2013-12-20 10:05:00,26.29,26.33,26.26,26.3,93000.0,24.7807,24.8184,24.7525,24.7902,93000.0
2013-12-20 10:10:00,26.31,26.34,26.3,26.33,59800.0,24.7996,24.8279,24.7902,24.8184,59800.0
2013-12-20 10:15:00,26.32,26.42,26.32,26.37,190800.0,24.809,24.9033,24.809,24.8561,190800.0
2013-12-20 10:20:00,26.38,26.38,26.29,26.3,74500.0,24.8656,24.8656,24.7807,24.7902,74500.0
2013-12-20 10:25:00,26.29,26.3,26.25,26.27,74500.0,24.7807,24.7902,24.743,24.7619,74500.0
2013-12-20 10:30:00,26.26,26.36,26.26,26.35,127800.0,24.7525,24.8467,24.7525,24.8373,127800.0
2013-12-20 10:35:00,26.35,26.37,26.25,26.25,109000.0,24.8373,24.8561,24.743,24.743,109000.0
2013-12-20 10:40:00,26.25,26.27,26.2,26.26,110800.0,24.743,24.7619,24.6959,24.7525,110800.0
2013-12-20 10:45:00,26.27,26.3,26.25,26.25,91500.0,24.7619,24.7902,24.743,24.743,91500.0
2013-12-20 10:50:00,26.26,26.34,26.25,26.28,180900.0,24.7525,24.8279,24.743,24.7713,180900.0
2013-12-20 10:55:00,26.28,26.32,26.27,26.3,36200.0,24.7713,24.809,24.7619,24.7902,36200.0
2013-12-20 11:00:00,26.3,26.32,26.27,26.3,80100.0,24.7902,24.809,24.7619,24.7902,80100.0
2013-12-20 11:05:00,26.3,26.3,26.26,26.27,105800.0,24.7902,24.7902,24.7525,24.7619,105800.0
2013-12-20 11:10:00,26.27,26.28,26.26,26.28,28100.0,24.7619,24.7713,24.7525,24.7713,28100.0
2013-12-20 11:15:00,26.27,26.28,26.27,26.28,65500.0,24.7619,24.7713,24.7619,24.7713,65500.0
2013-12-20 11:20:00,26.27,26.28,26.27,26.28,48700.0,24.7619,24.7713,24.7619,24.7713,48700.0
2013-12-20 11:25:00,26.28,26.29,26.27,26.29,81900.0,24.7713,24.7807,24.7619,24.7807,81900.0
2013-12-20 11:30:00,26.29,26.29,26.24,26.24,78100.0,24.7807,24.7807,24.7336,24.7336,78100.0
2013-12-20 11:35:00,26.24,26.26,26.24,26.25,46800.0,24.7336,24.7525,24.7336,24.743,46800.0
2013-12-20 11:40:00,26.26,26.29,26.24,26.25,140300.0,24.7525,24.7807,24.7336,24.743,140300.0
2013-12-20 11:45:00,26.25,26.29,26.25,26.28,39500.0,24.743,24.7807,24.743,24.7713,39500.0
2013-12-20 11:50:00,26.28,26.29,26.27,26.29,39000.0,24.7713,24.7807,24.7619,24.7807,39000.0
2013-12-20 11:55:00,26.29,26.3,26.26,26.28,40400.0,24.7807,24.7902,24.7525,24.7713,40400.0
2013-12-20 12:00:00,26.27,26.3,26.26,26.29,37700.0,24.7619,24.7902,24.7525,24.7807,37700.0
2013-12-20 12:05:00,26.28,26.3,26.27,26.29,46700.0,24.7713,24.7902,24.7619,24.7807,46700.0
2013-12-20 12:10:00,26.29,26.31,26.28,26.3,119700.0,24.7807,24.7996,24.7713,24.7902,119700.0
2013-12-20 12:15:00,26.3,26.31,26.26,26.27,82100.0,24.7902,24.7996,24.7525,24.7619,82100.0
2013-12-20 12:20:00,26.27,26.3,26.27,26.29,38200.0,24.7619,24.7902,24.7619,24.7807,38200.0
2013-12-20 12:25:00,26.29,26.32,26.28,26.3,34500.0,24.7807,24.809,24.7713,24.7902,34500.0
2013-12-20 12:30:00,26.3,26.34,26.3,26.34,49900.0,24.7902,24.8279,24.7902,24.8279,49900.0
2013-12-20 12:35:00,26.34,26.34,26.32,26.33,32800.0,24.8279,24.8279,24.809,24.8184,32800.0
2013-12-20 12:40:00,26.32,26.32,26.29,26.29,36700.0,24.809,24.809,24.7807,24.7807,36700.0
2013-12-20 12:45:00,26.3,26.31,26.28,26.3,60800.0,24.7902,24.7996,24.7713,24.7902,60800.0
2013-12-20 12:50:00,26.3,26.35,26.3,26.35,36100.0,24.7902,24.8373,24.7902,24.8373,36100.0
2013-12-20 12:55:00,26.34,26.35,26.3,26.31,44400.0,24.8279,24.8373,24.7902,24.7996,44400.0
2013-12-20 13:00:00,26.3,26.31,26.29,26.3,103100.0,24.7902,24.7996,24.7807,24.7902,103100.0
2013-12-20 13:05:00,26.29,26.31,26.28,26.28,124400.0,24.7807,24.7996,24.7713,24.7713,124400.0
2013-12-20 13:10:00,26.28,26.29,26.25,26.25,71300.0,24.7713,24.7807,24.743,24.743,71300.0
2013-12-20 13:15:00,26.25,26.27,26.23,26.25,55100.0,24.743,24.7619,24.7242,24.743,55100.0
2013-12-20 13:20:00,26.24,26.25,26.22,26.22,40700.0,24.7336,24.743,24.7148,24.7148,40700.0
2013-12-20 13:25:00,26.22,26.28,26.22,26.26,39700.0,24.7148,24.7713,24.7148,24.7525,39700.0
2013-12-20 13:30:00,26.27,26.27,26.24,26.26,40800.0,24.7619,24.7619,24.7336,24.7525,40800.0
2013-12-20 13:35:00,26.27,26.29,26.24,26.26,51200.0,24.7619,24.7807,24.7336,24.7525,51200.0
2013-12-20 13:40:00,26.26,26.27,26.25,26.27,26600.0,24.7525,24.7619,24.743,24.7619,26600.0
2013-12-20 13:45:00,26.26,26.27,26.25,26.26,44100.0,24.7525,24.7619,24.743,24.7525,44100.0
2013-12-20 13:50:00,26.25,26.3,26.25,26.28,51600.0,24.743,24.7902,24.743,24.7713,51600.0
2013-12-20 13:55:00,26.29,26.32,26.28,26.31,95400.0,24.7807,24.809,24.7713,24.7996,95400.0
2013-12-20 14:00:00,26.32,26.32,26.26,26.27,52800.0,24.809,24.809,24.7525,24.7619,52800.0
2013-12-20 14:05:00,26.27,26.32,26.27,26.29,57200.0,24.7619,24.809,24.7619,24.7807,57200.0
2013-12-20 14:10:00,26.3,26.3,26.29,26.3,40200.0,24.7902,24.7902,24.7807,24.7902,40200.0
2013-12-20 14:15:00,26.3,26.31,26.29,26.31,38000.0,24.7902,24.7996,24.7807,24.7996,38000.0
2013-12-20 14:20:00,26.31,26.35,26.3,26.31,101300.0,24.7996,24.8373,24.7902,24.7996,101300.0
2013-12-20 14:25:00,26.32,26.42,26.31,26.42,218000.0,24.809,24.9033,24.7996,24.9033,218000.0
2013-12-20 14:30:00,26.42,26.47,26.41,26.46,167100.0,24.9033,24.9504,24.8938,24.941,167100.0
2013-12-20 14:35:00,26.46,26.47,26.36,26.37,174900.0,24.941,24.9504,24.8467,24.8561,174900.0
2013-12-20 14:40:00,26.36,26.39,26.36,26.36,62300.0,24.8467,24.875,24.8467,24.8467,62300.0
2013-12-20 14:45:00,26.37,26.37,26.36,26.36,18200.0,24.8561,24.8561,24.8467,24.8467,18200.0
2013-12-20 14:50:00,26.37,26.39,26.36,26.36,115400.0,24.8561,24.875,24.8467,24.8467,115400.0
2013-12-20 14:55:00,26.36,26.4,26.36,26.38,52100.0,24.8467,24.8844,24.8467,24.8656,52100.0
2013-12-20 15:00:00,26.38,26.45,26.37,26.37,74000.0,24.8656,24.9315,24.8561,24.8561,74000.0
2013-12-20 15:05:00,26.37,26.39,26.35,26.35,75600.0,24.8561,24.875,24.8373,24.8373,75600.0
2013-12-20 15:10:00,26.36,26.38,26.34,26.34,110300.0,24.8467,24.8656,24.8279,24.8279,110300.0
2013-12-20 15:15:00,26.34,26.39,26.33,26.38,59600.0,24.8279,24.875,24.8184,24.8656,59600.0
2013-12-20 15:20:00,26.39,26.4,26.37,26.38,33800.0,24.875,24.8844,24.8561,24.8656,33800.0
2013-12-20 15:25:00,26.37,26.38,26.35,26.35,43700.0,24.8561,24.8656,24.8373,24.8373,43700.0
2013-12-20 15:30:00,26.35,26.4,26.35,26.4,79400.0,24.8373,24.8844,24.8373,24.8844,79400.0
2013-12-20 15:35:00,26.39,26.44,26.38,26.42,176200.0,24.875,24.9221,24.8656,24.9033,176200.0
2013-12-20 15:40:00,26.41,26.49,26.41,26.44,155800.0,24.8938,24.9693,24.8938,24.9221,155800.0
2013-12-20 15:45:00,26.44,26.46,26.36,26.4,122600.0,24.9221,24.941,24.8467,24.8844,122600.0
2013-12-20 15:50:00,26.41,26.45,26.33,26.36,245400.0,24.8938,24.9315,24.8184,24.8467,245400.0
2013-12-20 15:55:00,26.35,26.4,26.33,26.35,344900.0,24.8373,24.8844,24.8184,24.8373,344900.0
2013-12-23 09:30:00,26.29,26.49,26.25,26.46,173900.0,24.7807,24.9693,24.743,24.941,173900.0
2013-12-23 09:35:00,26.47,26.49,26.3,26.33,110500.0,24.9504,24.9693,24.7902,24.8184,110500.0
2013-12-23 09:40:00,26.35,26.35,26.21,26.25,175600.0,24.8373,24.8373,24.7053,24.743,175600.0
2013-12-23 09:45:00,26.25,26.33,26.22,26.25,137300.0,24.743,24.8184,24.7148,24.743,137300.0
2013-12-23 09:50:00,26.25,26.38,26.23,26.35,69800.0,24.743,24.8656,24.7242,24.8373,69800.0
2013-12-23 09:55:00,26.35,26.37,26.3,26.3,42500.0,24.8373,24.8561,24.7902,24.7902,42500.0
2013-12-23 10:00:00,26.3,26.33,26.29,26.33,68000.0,24.7902,24.8184,24.7807,24.8184,68000.0
2013-12-23 10:05:00,26.32,26.34,26.27,26.27,77500.0,24.809,24.8279,24.7619,24.7619,77500.0
2013-12-23 10:10:00,26.27,26.28,26.22,26.23,85000.0,24.7619,24.7713,24.7148,24.7242,85000.0
2013-12-23 10:15:00,26.22,26.23,26.15,26.17,72200.0,24.7148,24.7242,24.6488,24.6676,72200.0
2013-12-23 10:20:00,26.18,26.23,26.16,26.2,68900.0,24.677,24.7242,24.6582,24.6959,68900.0
2013-12-23 10:25:00,26.19,26.2,26.16,26.18,42000.0,24.6865,24.6959,24.6582,24.677,42000.0
2013-12-23 10:30:00,26.17,26.2,26.14,26.17,70600.0,24.6676,24.6959,24.6393,24.6676,70600.0
2013-12-23 10:35:00,26.17,26.25,26.16,26.21,59600.0,24.6676,24.743,24.6582,24.7053,59600.0
2013-12-23 10:40:00,26.21,26.3,26.2,26.2,89000.0,24.7053,24.7902,24.6959,24.6959,89000.0
2013-12-23 10:45:00,26.2,26.26,26.17,26.21,66800.0,24.6959,24.7525,24.6676,24.7053,66800.0
2013-12-23 10:50:00,26.22,26.29,26.2,26.27,44100.0,24.7148,24.7807,24.6959,24.7619,44100.0
2013-12-23 10:55:00,26.27,26.28,26.21,26.23,25500.0,24.7619,24.7713,24.7053,24.7242,25500.0
2013-12-23 11:00:00,26.21,26.26,26.2,26.2,31900.0,24.7053,24.7525,24.6959,24.6959,31900.0
2013-12-23 11:05:00,26.2,26.23,26.2,26.2,41600.0,24.6959,24.7242,24.6959,24.6959,41600.0
2013-12-23 11:10:00,26.21,26.21,26.2,26.2,15500.0,24.7053,24.7053,24.6959,24.6959,15500.0
2013-12-23 11:15:00,26.2,26.21,26.19,26.21,38400.0,24.6959,24.7053,24.6865,24.7053,38400.0
2013-12-23 11:20:00,26.2,26.23,26.19,26.21,28100.0,24.6959,24.7242,24.6865,24.7053,28100.0
2013-12-23 11:25:00,26.21,26.24,26.2,26.24,22900.0,24.7053,24.7336,24.6959,24.7336,22900.0
2013-12-23 11:30:00,26.22,26.24,26.2,26.21,51000.0,24.7148,24.7336,24.6959,24.7053,51000.0
2013-12-23 11:35:00,26.21,26.26,26.19,26.22,60700.0,24.7053,24.7525,24.6865,24.7148,60700.0
2013-12-23 11:40:00,26.22,26.31,26.21,26.25,64500.0,24.7148,24.7996,24.7053,24.743,64500.0
2013-12-23 11:45:00,26.25,26.26,26.24,26.26,19600.0,24.743,24.7525,24.7336,24.7525,19600.0
2013-12-23 11:50:00,26.26,26.27,26.24,26.26,52600.0,24.7525,24.7619,24.7336,24.7525,52600.0
2013-12-23 11:55:00,26.26,26.26,26.25,26.25,29300.0,24.7525,24.7525,24.743,24.743,29300.0
2013-12-23 12:00:00,26.25,26.26,26.25,26.26,34100.0,24.743,24.7525,24.743,24.7525,34100.0
2013-12-23 12:05:00,26.26,26.36,26.25,26.28,145100.0,24.7525,24.8467,24.743,24.7713,145100.0
2013-12-23 12:10:00,26.31,26.38,26.29,26.33,57100.0,24.7996,24.8656,24.7807,24.8184,57100.0
2013-12-23 12:15:00,26.33,26.35,26.29,26.34,32000.0,24.8184,24.8373,24.7807,24.8279,32000.0
2013-12-23 12:20:00,26.34,26.35,26.33,26.33,20100.0,24.8279,24.8373,24.8184,24.8184,20100.0
2013-12-23 12:25:00,26.35,26.37,26.32,26.34,31400.0,24.8373,24.8561,24.809,24.8279,31400.0
2013-12-23 12:30:00,26.32,26.35,26.31,26.34,38300.0,24.809,24.8373,24.7996,24.8279,38300.0
2013-12-23 12:35:00,26.34,26.35,26.31,26.31,37300.0,24.8279,24.8373,24.7996,24.7996,37300.0
2013-12-23 12:40:00,26.31,26.32,26.3,26.3,12500.0,24.7996,24.809,24.7902,24.7902,12500.0
2013-12-23 12:45:00,26.29,26.3,26.26,26.26,20200.0,24.7807,24.7902,24.7525,24.7525,20200.0
2013-12-23 12:50:00,26.26,26.31,26.24,26.26,100300.0,24.7525,24.7996,24.7336,24.7525,100300.0
2013-12-23 12:55:00,26.26,26.27,26.24,26.26,20300.0,24.7525,24.7619,24.7336,24.7525,20300.0
2013-12-23 13:00:00,26.26,26.27,26.24,26.25,35500.0,24.7525,24.7619,24.7336,24.743,35500.0
2013-12-23 13:05:00,26.25,26.28,26.24,26.28,38000.0,24.743,24.7713,24.7336,24.7713,38000.0
2013-12-23 13:10:00,26.28,26.31,26.27,26.3,13500.0,24.7713,24.7996,24.7619,24.7902,13500.0
2013-12-23 13:15:00,26.3,26.32,26.26,26.27,17400.0,24.7902,24.809,24.7525,24.7619,17400.0
2013-12-23 13:20:00,26.25,26.3,26.25,26.27,13000.0,24.743,24.7902,24.743,24.7619,13000.0
2013-12-23 13:25:00,26.28,26.28,26.25,26.25,17200.0,24.7713,24.7713,24.743,24.743,17200.0
2013-12-23 13:30:00,26.25,26.29,26.25,26.27,15700.0,24.743,24.7807,24.743,24.7619,15700.0
2013-12-23 13:35:00,26.28,26.28,26.24,26.24,49300.0,24.7713,24.7713,24.7336,24.7336,49300.0
2013-12-23 13:40:00,26.25,26.25,26.22,26.22,25300.0,24.743,24.743,24.7148,24.7148,25300.0
2013-12-23 13:45:00,26.22,26.25,26.22,26.24,21200.0,24.7148,24.743,24.7148,24.7336,21200.0
2013-12-23 13:50:00,26.22,26.23,26.21,26.22,31100.0,24.7148,24.7242,24.7053,24.7148,31100.0
2013-12-23 13:55:00,26.22,26.23,26.22,26.23,17700.0,24.7148,24.7242,24.7148,24.7242,17700.0
2013-12-23 14:00:00,26.22,26.24,26.22,26.22,17300.0,24.7148,24.7336,24.7148,24.7148,17300.0
2013-12-23 14:05:00,26.22,26.23,26.2,26.21,43200.0,24.7148,24.7242,24.6959,24.7053,43200.0
2013-12-23 14:10:00,26.21,26.22,26.19,26.19,35600.0,24.7053,24.7148,24.6865,24.6865,35600.0
2013-12-23 14:15:00,26.2,26.2,26.19,26.2,14600.0,24.6959,24.6959,24.6865,24.6959,14600.0
2013-12-23 14:20:00,26.2,26.23,26.19,26.21,27800.0,24.6959,24.7242,24.6865,24.7053,27800.0
2013-12-23 14:25:00,26.2,26.22,26.2,26.2,6400.0,24.6959,24.7148,24.6959,24.6959,6400.0
2013-12-23 14:30:00,26.21,26.21,26.17,26.17,107500.0,24.7053,24.7053,24.6676,24.6676,107500.0
2013-12-23 14:35:00,26.19,26.2,26.15,26.17,83600.0,24.6865,24.6959,24.6488,24.6676,83600.0
2013-12-23 14:40:00,26.17,26.17,26.12,26.13,252700.0,24.6676,24.6676,24.6205,24.6299,252700.0
2013-12-23 14:45:00,26.13,26.15,26.1,26.11,32100.0,24.6299,24.6488,24.6016,24.6111,32100.0
2013-12-23 14:50:00,26.1,26.11,26.05,26.05,78900.0,24.6016,24.6111,24.5545,24.5545,78900.0
2013-12-23 14:55:00,26.06,26.11,26.05,26.11,69700.0,24.5639,24.6111,24.5545,24.6111,69700.0
2013-12-23 15:00:00,26.09,26.17,26.09,26.15,33500.0,24.5922,24.6676,24.5922,24.6488,33500.0
2013-12-23 15:05:00,26.15,26.17,26.1,26.12,21900.0,24.6488,24.6676,24.6016,24.6205,21900.0
2013-12-23 15:10:00,26.13,26.13,26.12,26.13,29600.0,24.6299,24.6299,24.6205,24.6299,29600.0
2013-12-23 15:15:00,26.13,26.13,26.09,26.12,37300.0,24.6299,24.6299,24.5922,24.6205,37300.0
2013-12-23 15:20:00,26.11,26.2,26.11,26.16,66600.0,24.6111,24.6959,24.6111,24.6582,66600.0
2013-12-23 15:25:00,26.16,26.2,26.14,26.2,54900.0,24.6582,24.6959,24.6393,24.6959,54900.0
2013-12-23 15:30:00,26.19,26.2,26.17,26.18,18900.0,24.6865,24.6959,24.6676,24.677,18900.0
2013-12-23 15:35:00,26.19,26.19,26.15,26.15,34300.0,24.6865,24.6865,24.6488,24.6488,34300.0
2013-12-23 15:40:00,26.15,26.18,26.15,26.17,43600.0,24.6488,24.677,24.6488,24.6676,43600.0
2013-12-23 15:45:00,26.17,26.18,26.15,26.18,66400.0,24.6676,24.677,24.6488,24.677,66400.0
2013-12-23 15:50:00,26.18,26.28,26.18,26.22,223300.0,24.677,24.7713,24.677,24.7148,223300.0
2013-12-23 15:55:00,26.23,26.27,26.15,26.17,235900.0,24.7242,24.7619,24.6488,24.6676,235900.0
2013-12-24 09:30:00,26.0,26.12,26.0,26.08,137200.0,24.5074,24.6205,24.5074,24.5828,137200.0
2013-12-24 09:35:00,26.05,26.18,26.04,26.06,60800.0,24.5545,24.677,24.5451,24.5639,60800.0
2013-12-24 09:40:00,26.07,26.15,26.02,26.11,101500.0,24.5734,24.6488,24.5262,24.6111,101500.0
2013-12-24 09:45:00,26.11,26.14,26.03,26.03,91100.0,24.6111,24.6393,24.5357,24.5357,91100.0
2013-12-24 09:50:00,26.03,26.05,26.0,26.02,52800.0,24.5357,24.5545,24.5074,24.5262,52800.0
2013-12-24 09:55:00,26.02,26.04,26.0,26.02,68600.0,24.5262,24.5451,24.5074,24.5262,68600.0
2013-12-24 10:00:00,26.02,26.08,26.02,26.06,48100.0,24.5262,24.5828,24.5262,24.5639,48100.0
2013-12-24 10:05:00,26.05,26.06,26.03,26.04,40600.0,24.5545,24.5639,24.5357,24.5451,40600.0
2013-12-24 10:10:00,26.04,26.1,26.04,26.08,48600.0,24.5451,24.6016,24.5451,24.5828,48600.0
2013-12-24 10:15:00,26.09,26.1,26.05,26.1,37200.0,24.5922,24.6016,24.5545,24.6016,37200.0
2013-12-24 10:20:00,26.09,26.15,26.09,26.09,55900.0,24.5922,24.6488,24.5922,24.5922,55900.0
2013-12-24 10:25:00,26.11,26.12,26.09,26.12,37300.0,24.6111,24.6205,24.5922,24.6205,37300.0
2013-12-24 10:30:00,26.11,26.14,26.08,26.12,40400.0,24.6111,24.6393,24.5828,24.6205,40400.0
2013-12-24 10:35:00,26.13,26.15,26.08,26.12,59400.0,24.6299,24.6488,24.5828,24.6205,59400.0
2013-12-24 10:40:00,26.12,26.14,26.11,26.14,25400.0,24.6205,24.6393,24.6111,24.6393,25400.0
2013-12-24 10:45:00,26.14,26.16,26.1,26.11,35900.0,24.6393,24.6582,24.6016,24.6111,35900.0
2013-12-24 10:50:00,26.11,26.2,26.11,26.19,74400.0,24.6111,24.6959,24.6111,24.6865,74400.0
2013-12-24 10:55:00,26.2,26.2,26.15,26.16,44000.0,24.6959,24.6959,24.6488,24.6582,44000.0
2013-12-24 11:00:00,26.15,26.16,26.07,26.1,71100.0,24.6488,24.6582,24.5734,24.6016,71100.0
2013-12-24 11:05:00,26.09,26.12,26.08,26.09,110000.0,24.5922,24.6205,24.5828,24.5922,110000.0
2013-12-24 11:10:00,26.08,26.11,26.08,26.09,70600.0,24.5828,24.6111,24.5828,24.5922,70600.0
2013-12-24 11:15:00,26.08,26.1,26.08,26.09,38300.0,24.5828,24.6016,24.5828,24.5922,38300.0
2013-12-24 11:20:00,26.09,26.1,26.08,26.09,25100.0,24.5922,24.6016,24.5828,24.5922,25100.0
2013-12-24 11:25:00,26.1,26.1,26.08,26.09,22400.0,24.6016,24.6016,24.5828,24.5922,22400.0
2013-12-24 11:30:00,26.09,26.1,26.08,26.09,46800.0,24.5922,24.6016,24.5828,24.5922,46800.0
2013-12-24 11:35:00,26.1,26.1,26.08,26.1,30300.0,24.6016,24.6016,24.5828,24.6016,30300.0
2013-12-24 11:40:00,26.1,26.1,26.08,26.08,29300.0,24.6016,24.6016,24.5828,24.5828,29300.0
2013-12-24 11:45:00,26.08,26.1,26.08,26.1,59800.0,24.5828,24.6016,24.5828,24.6016,59800.0
2013-12-24 11:50:00,26.1,26.17,26.09,26.17,47800.0,24.6016,24.6676,24.5922,24.6676,47800.0
2013-12-24 11:55:00,26.16,26.18,26.13,26.13,40600.0,24.6582,24.677,24.6299,24.6299,40600.0
2013-12-24 12:00:00,26.15,26.15,26.11,26.15,26100.0,24.6488,24.6488,24.6111,24.6488,26100.0
2013-12-24 12:05:00,26.15,26.19,26.14,26.19,38500.0,24.6488,24.6865,24.6393,24.6865,38500.0
2013-12-24 12:10:00,26.18,26.19,26.18,26.19,42500.0,24.677,24.6865,24.677,24.6865,42500.0
2013-12-24 12:15:00,26.19,26.19,26.15,26.16,47300.0,24.6865,24.6865,24.6488,24.6582,47300.0
2013-12-24 12:20:00,26.17,26.19,26.16,26.18,85300.0,24.6676,24.6865,24.6582,24.677,85300.0
2013-12-24 12:25:00,26.18,26.18,26.16,26.17,84600.0,24.677,24.677,24.6582,24.6676,84600.0
2013-12-24 12:30:00,26.17,26.17,26.13,26.17,89700.0,24.6676,24.6676,24.6299,24.6676,89700.0
2013-12-24 12:35:00,26.17,26.17,26.15,26.16,43000.0,24.6676,24.6676,24.6488,24.6582,43000.0
2013-12-24 12:40:00,26.16,26.17,26.15,26.17,55400.0,24.6582,24.6676,24.6488,24.6676,55400.0
2013-12-24 12:45:00,26.17,26.2,26.17,26.2,141800.0,24.6676,24.6959,24.6676,24.6959,141800.0
2013-12-24 12:50:00,26.2,26.25,26.19,26.24,156200.0,24.6959,24.743,24.6865,24.7336,156200.0
2013-12-24 12:55:00,26.25,26.26,26.2,26.25,160100.0,24.743,24.7525,24.6959,24.743,160100.0
2013-12-26 09:30:00,26.12,26.36,26.11,26.3,163300.0,24.6205,24.8467,24.6111,24.7902,163300.0
2013-12-26 09:35:00,26.3,26.35,26.25,26.25,52800.0,24.7902,24.8373,24.743,24.743,52800.0
2013-12-26 09:40:00,26.27,26.3,26.2,26.24,62300.0,24.7619,24.7902,24.6959,24.7336,62300.0
2013-12-26 09:45:00,26.24,26.3,26.23,26.27,27200.0,24.7336,24.7902,24.7242,24.7619,27200.0
2013-12-26 09:50:00,26.27,26.31,26.26,26.28,71700.0,24.7619,24.7996,24.7525,24.7713,71700.0
2013-12-26 09:55:00,26.27,26.28,26.18,26.18,49800.0,24.7619,24.7713,24.677,24.677,49800.0
2013-12-26 10:00:00,26.15,26.19,26.15,26.18,26300.0,24.6488,24.6865,24.6488,24.677,26300.0
2013-12-26 10:05:00,26.19,26.25,26.18,26.23,37500.0,24.6865,24.743,24.677,24.7242,37500.0
2013-12-26 10:10:00,26.23,26.25,26.19,26.24,57400.0,24.7242,24.743,24.6865,24.7336,57400.0
2013-12-26 10:15:00,26.23,26.25,26.22,26.25,15300.0,24.7242,24.743,24.7148,24.743,15300.0
2013-12-26 10:20:00,26.25,26.28,26.24,26.28,90800.0,24.743,24.7713,24.7336,24.7713,90800.0
2013-12-26 10:25:00,26.26,26.28,26.25,26.25,24400.0,24.7525,24.7713,24.743,24.743,24400.0
2013-12-26 10:30:00,26.25,26.26,26.23,26.24,24500.0,24.743,24.7525,24.7242,24.7336,24500.0
2013-12-26 10:35:00,26.25,26.26,26.24,26.25,18700.0,24.743,24.7525,24.7336,24.743,18700.0
2013-12-26 10:40:00,26.25,26.27,26.23,26.27,40400.0,24.743,24.7619,24.7242,24.7619,40400.0
2013-12-26 10:45:00,26.26,26.32,26.26,26.27,58300.0,24.7525,24.809,24.7525,24.7619,58300.0
2013-12-26 10:50:00,26.27,26.33,26.24,26.29,34300.0,24.7619,24.8184,24.7336,24.7807,34300.0
2013-12-26 10:55:00,26.29,26.31,26.27,26.28,27300.0,24.7807,24.7996,24.7619,24.7713,27300.0
2013-12-26 11:00:00,26.28,26.32,26.28,26.3,51000.0,24.7713,24.809,24.7713,24.7902,51000.0
2013-12-26 11:05:00,26.3,26.31,26.23,26.23,20500.0,24.7902,24.7996,24.7242,24.7242,20500.0
2013-12-26 11:10:00,26.24,26.27,26.23,26.26,29500.0,24.7336,24.7619,24.7242,24.7525,29500.0
2013-12-26 11:15:00,26.27,26.27,26.25,26.25,53200.0,24.7619,24.7619,24.743,24.743,53200.0
2013-12-26 11:20:00,26.25,26.27,26.23,26.26,52600.0,24.743,24.7619,24.7242,24.7525,52600.0
2013-12-26 11:25:00,26.26,26.27,26.23,26.24,57900.0,24.7525,24.7619,24.7242,24.7336,57900.0
2013-12-26 11:30:00,26.24,26.24,26.23,26.24,34600.0,24.7336,24.7336,24.7242,24.7336,34600.0
2013-12-26 11:35:00,26.24,26.24,26.23,26.24,51000.0,24.7336,24.7336,24.7242,24.7336,51000.0
2013-12-26 11:40:00,26.24,26.24,26.23,26.24,25600.0,24.7336,24.7336,24.7242,24.7336,25600.0
2013-12-26 11:45:00,26.23,26.25,26.23,26.25,15900.0,24.7242,24.743,24.7242,24.743,15900.0
2013-12-26 11:50:00,26.24,26.25,26.23,26.24,91800.0,24.7336,24.743,24.7242,24.7336,91800.0
2013-12-26 11:55:00,26.24,26.24,26.23,26.23,49600.0,24.7336,24.7336,24.7242,24.7242,49600.0
2013-12-26 12:00:00,26.23,26.26,26.23,26.25,55000.0,24.7242,24.7525,24.7242,24.743,55000.0
2013-12-26 12:05:00,26.24,26.25,26.24,26.25,45000.0,24.7336,24.743,24.7336,24.743,45000.0
2013-12-26 12:10:00,26.24,26.25,26.22,26.23,40600.0,24.7336,24.743,24.7148,24.7242,40600.0
2013-12-26 12:15:00,26.23,26.23,26.2,26.2,35500.0,24.7242,24.7242,24.6959,24.6959,35500.0
2013-12-26 12:20:00,26.2,26.21,26.2,26.21,28200.0,24.6959,24.7053,24.6959,24.7053,28200.0
2013-12-26 12:25:00,26.21,26.22,26.2,26.21,37800.0,24.7053,24.7148,24.6959,24.7053,37800.0
2013-12-26 12:30:00,26.2,26.21,26.2,26.21,22500.0,24.6959,24.7053,24.6959,24.7053,22500.0
2013-12-26 12:35:00,26.21,26.21,26.2,26.2,38000.0,24.7053,24.7053,24.6959,24.6959,38000.0
2013-12-26 12:40:00,26.2,26.21,26.2,26.2,73200.0,24.6959,24.7053,24.6959,24.6959,73200.0
2013-12-26 12:45:00,26.2,26.21,26.2,26.21,19200.0,24.6959,24.7053,24.6959,24.7053,19200.0
2013-12-26 12:50:00,26.21,26.21,26.2,26.2,33900.0,24.7053,24.7053,24.6959,24.6959,33900.0
2013-12-26 12:55:00,26.2,26.21,26.19,26.19,43300.0,24.6959,24.7053,24.6865,24.6865,43300.0
2013-12-26 13:00:00,26.19,26.19,26.1,26.1,68700.0,24.6865,24.6865,24.6016,24.6016,68700.0
2013-12-26 13:05:00,26.1,26.11,26.09,26.1,45200.0,24.6016,24.6111,24.5922,24.6016,45200.0
2013-12-26 13:10:00,26.1,26.11,26.1,26.1,24600.0,24.6016,24.6111,24.6016,24.6016,24600.0
2013-12-26 13:15:00,26.1,26.11,26.1,26.1,34200.0,24.6016,24.6111,24.6016,24.6016,34200.0
2013-12-26 13:20:00,26.1,26.11,26.07,26.07,24400.0,24.6016,24.6111,24.5734,24.5734,24400.0
2013-12-26 13:25:00,26.07,26.09,26.07,26.08,42300.0,24.5734,24.5922,24.5734,24.5828,42300.0
2013-12-26 13:30:00,26.09,26.1,26.08,26.09,25500.0,24.5922,24.6016,24.5828,24.5922,25500.0
2013-12-26 13:35:00,26.1,26.1,26.09,26.1,29200.0,24.6016,24.6016,24.5922,24.6016,29200.0
2013-12-26 13:40:00,26.1,26.1,26.07,26.07,41800.0,24.6016,24.6016,24.5734,24.5734,41800.0
2013-12-26 13:45:00,26.06,26.07,26.03,26.03,30800.0,24.5639,24.5734,24.5357,24.5357,30800.0
2013-12-26 13:50:00,26.03,26.04,26.02,26.02,41700.0,24.5357,24.5451,24.5262,24.5262,41700.0
2013-12-26 13:55:00,26.02,26.05,26.02,26.05,68700.0,24.5262,24.5545,24.5262,24.5545,68700.0
2013-12-26 14:00:00,26.04,26.05,26.04,26.05,39200.0,24.5451,24.5545,24.5451,24.5545,39200.0
2013-12-26 14:05:00,26.04,26.05,26.01,26.01,61700.0,24.5451,24.5545,24.5168,24.5168,61700.0
2013-12-26 14:10:00,26.02,26.03,25.99,26.02,150100.0,24.5262,24.5357,24.498,24.5262,150100.0
2013-12-26 14:15:00,26.02,26.02,26.01,26.02,25400.0,24.5262,24.5262,24.5168,24.5262,25400.0
2013-12-26 14:20:00,26.02,26.04,26.01,26.04,29200.0,24.5262,24.5451,24.5168,24.5451,29200.0
2013-12-26 14:25:00,26.04,26.1,26.03,26.07,56100.0,24.5451,24.6016,24.5357,24.5734,56100.0
2013-12-26 14:30:00,26.07,26.19,26.07,26.16,86900.0,24.5734,24.6865,24.5734,24.6582,86900.0
2013-12-26 14:35:00,26.16,26.17,26.1,26.1,88200.0,24.6582,24.6676,24.6016,24.6016,88200.0
2013-12-26 14:40:00,26.11,26.15,26.11,26.15,37100.0,24.6111,24.6488,24.6111,24.6488,37100.0
2013-12-26 14:45:00,26.14,26.15,26.14,26.14,39100.0,24.6393,24.6488,24.6393,24.6393,39100.0
2013-12-26 14:50:00,26.15,26.16,26.1,26.1,44800.0,24.6488,24.6582,24.6016,24.6016,44800.0
2013-12-26 14:55:00,26.1,26.11,26.07,26.07,18700.0,24.6016,24.6111,24.5734,24.5734,18700.0
2013-12-26 15:00:00,26.07,26.08,26.07,26.08,14900.0,24.5734,24.5828,24.5734,24.5828,14900.0
2013-12-26 15:05:00,26.07,26.08,26.02,26.08,42900.0,24.5734,24.5828,24.5262,24.5828,42900.0
2013-12-26 15:10:00,26.07,26.1,26.06,26.07,25400.0,24.5734,24.6016,24.5639,24.5734,25400.0
2013-12-26 15:15:00,26.07,26.08,26.07,26.08,20800.0,24.5734,24.5828,24.5734,24.5828,20800.0
2013-12-26 15:20:00,26.08,26.08,26.01,26.02,48100.0,24.5828,24.5828,24.5168,24.5262,48100.0
2013-12-26 15:25:00,26.01,26.02,26.01,26.01,65800.0,24.5168,24.5262,24.5168,24.5168,65800.0
2013-12-26 15:30:00,26.02,26.02,26.0,26.0,63600.0,24.5262,24.5262,24.5074,24.5074,63600.0
2013-12-26 15:35:00,26.0,26.03,26.0,26.01,81800.0,24.5074,24.5357,24.5074,24.5168,81800.0
2013-12-26 15:40:00,26.01,26.02,25.98,26.0,134000.0,24.5168,24.5262,24.4885,24.5074,134000.0
2013-12-26 15:45:00,25.99,26.03,25.99,25.99,74600.0,24.498,24.5357,24.498,24.498,74600.0
2013-12-26 15:50:00,26.0,26.09,26.0,26.07,194300.0,24.5074,24.5922,24.5074,24.5734,194300.0
2013-12-26 15:55:00,26.08,26.13,26.05,26.12,393700.0,24.5828,24.6299,24.5545,24.6205,393700.0
2013-12-27 09:30:00,25.95,26.1,25.95,26.0,122100.0,24.4603,24.6016,24.4603,24.5074,122100.0
2013-12-27 09:35:00,25.99,26.0,25.95,25.95,107900.0,24.498,24.5074,24.4603,24.4603,107900.0
2013-12-27 09:40:00,25.95,25.96,25.75,25.76,213100.0,24.4603,24.4697,24.2717,24.2812,213100.0
2013-12-27 09:45:00,25.75,25.8,25.75,25.75,196500.0,24.2717,24.3189,24.2717,24.2717,196500.0
2013-12-27 09:50:00,25.75,25.76,25.67,25.71,260000.0,24.2717,24.2812,24.1963,24.234,260000.0
2013-12-27 09:55:00,25.72,25.76,25.71,25.74,238800.0,24.2435,24.2812,24.234,24.2623,238800.0
2013-12-27 10:00:00,25.75,25.79,25.74,25.76,101000.0,24.2717,24.3094,24.2623,24.2812,101000.0
2013-12-27 10:05:00,25.75,25.77,25.73,25.73,90000.0,24.2717,24.2906,24.2529,24.2529,90000.0
2013-12-27 10:10:00,25.73,25.73,25.6,25.6,175100.0,24.2529,24.2529,24.1303,24.1303,175100.0
2013-12-27 10:15:00,25.6,25.62,25.59,25.61,270700.0,24.1303,24.1492,24.1209,24.1398,270700.0
2013-12-27 10:20:00,25.61,25.61,25.5,25.5,269100.0,24.1398,24.1398,24.0361,24.0361,269100.0
2013-12-27 10:25:00,25.51,25.51,25.5,25.5,135500.0,24.0455,24.0455,24.0361,24.0361,135500.0
2013-12-27 10:30:00,25.5,25.5,25.36,25.44,385800.0,24.0361,24.0361,23.9041,23.9795,385800.0
2013-12-27 10:35:00,25.43,25.47,25.43,25.46,215800.0,23.9701,24.0078,23.9701,23.9984,215800.0
2013-12-27 10:40:00,25.46,25.47,25.43,25.44,178300.0,23.9984,24.0078,23.9701,23.9795,178300.0
2013-12-27 10:45:00,25.43,25.46,25.41,25.42,141700.0,23.9701,23.9984,23.9513,23.9607,141700.0
2013-12-27 10:50:00,25.41,25.42,25.32,25.32,121800.0,23.9513,23.9607,23.8664,23.8664,121800.0
2013-12-27 10:55:00,25.32,25.33,25.3,25.3,164400.0,23.8664,23.8758,23.8476,23.8476,164400.0
2013-12-27 11:00:00,25.31,25.38,25.3,25.35,89800.0,23.857,23.923,23.8476,23.8947,89800.0
2013-12-27 11:05:00,25.35,25.35,25.25,25.3,250600.0,23.8947,23.8947,23.8004,23.8476,250600.0
2013-12-27 11:10:00,25.3,25.31,25.11,25.16,474100.0,23.8476,23.857,23.6685,23.7156,474100.0
2013-12-27 11:15:00,25.16,25.26,25.11,25.23,338300.0,23.7156,23.8099,23.6685,23.7816,338300.0
2013-12-27 11:20:00,25.23,25.34,25.21,25.33,304600.0,23.7816,23.8853,23.7627,23.8758,304600.0
2013-12-27 11:25:00,25.32,25.39,25.32,25.36,171600.0,23.8664,23.9324,23.8664,23.9041,171600.0
2013-12-27 11:30:00,25.36,25.4,25.36,25.4,160200.0,23.9041,23.9418,23.9041,23.9418,160200.0
2013-12-27 11:35:00,25.39,25.4,25.3,25.33,178200.0,23.9324,23.9418,23.8476,23.8758,178200.0
2013-12-27 11:40:00,25.33,25.35,25.31,25.32,324400.0,23.8758,23.8947,23.857,23.8664,324400.0
2013-12-27 11:45:00,25.32,25.33,25.26,25.3,128600.0,23.8664,23.8758,23.8099,23.8476,128600.0
2013-12-27 11:50:00,25.3,25.33,25.15,25.15,158400.0,23.8476,23.8758,23.7062,23.7062,158400.0
2013-12-27 11:55:00,25.16,25.2,25.08,25.15,181500.0,23.7156,23.7533,23.6402,23.7062,181500.0
2013-12-27 12:00:00,25.11,25.3,25.09,25.26,119800.0,23.6685,23.8476,23.6496,23.8099,119800.0
2013-12-27 12:05:00,25.26,25.29,25.16,25.26,100800.0,23.8099,23.8381,23.7156,23.8099,100800.0
2013-12-27 12:10:00,25.25,25.27,25.17,25.23,133100.0,23.8004,23.8193,23.725,23.7816,133100.0
2013-12-27 12:15:00,25.25,25.26,25.22,25.25,67300.0,23.8004,23.8099,23.7722,23.8004,67300.0
2013-12-27 12:20:00,25.26,25.27,25.25,25.27,43900.0,23.8099,23.8193,23.8004,23.8193,43900.0
2013-12-27 12:25:00,25.28,25.3,25.25,25.25,78100.0,23.8287,23.8476,23.8004,23.8004,78100.0
2013-12-27 12:30:00,25.26,25.28,25.25,25.27,41800.0,23.8099,23.8287,23.8004,23.8193,41800.0
2013-12-27 12:35:00,25.27,25.28,25.26,25.26,41700.0,23.8193,23.8287,23.8099,23.8099,41700.0
2013-12-27 12:40:00,25.26,25.26,25.18,25.19,66900.0,23.8099,23.8099,23.7345,23.7439,66900.0
2013-12-27 12:45:00,25.19,25.19,25.1,25.11,91900.0,23.7439,23.7439,23.659,23.6685,91900.0
2013-12-27 12:50:00,25.11,25.11,25.03,25.05,242200.0,23.6685,23.6685,23.5931,23.6119,242200.0
2013-12-27 12:55:00,25.04,25.08,25.04,25.08,46100.0,23.6025,23.6402,23.6025,23.6402,46100.0
2013-12-27 13:00:00,25.08,25.15,25.07,25.12,99000.0,23.6402,23.7062,23.6308,23.6779,99000.0
2013-12-27 13:05:00,25.12,25.16,25.12,25.15,108500.0,23.6779,23.7156,23.6779,23.7062,108500.0
2013-12-27 13:10:00,25.15,25.16,25.12,25.12,152600.0,23.7062,23.7156,23.6779,23.6779,152600.0
2013-12-27 13:15:00,25.12,25.12,25.03,25.05,156900.0,23.6779,23.6779,23.5931,23.6119,156900.0
2013-12-27 13:20:00,25.06,25.06,25.05,25.05,71300.0,23.6213,23.6213,23.6119,23.6119,71300.0
2013-12-27 13:25:00,25.05,25.06,25.05,25.05,63000.0,23.6119,23.6213,23.6119,23.6119,63000.0
2013-12-27 13:30:00,25.05,25.06,25.0,25.01,372800.0,23.6119,23.6213,23.5648,23.5742,372800.0
2013-12-27 13:35:00,25.0,25.03,25.0,25.02,181100.0,23.5648,23.5931,23.5648,23.5836,181100.0
2013-12-27 13:40:00,25.02,25.05,25.0,25.01,100700.0,23.5836,23.6119,23.5648,23.5742,100700.0
2013-12-27 13:45:00,25.01,25.05,25.0,25.04,131100.0,23.5742,23.6119,23.5648,23.6025,131100.0
2013-12-27 13:50:00,25.03,25.05,25.0,25.01,64800.0,23.5931,23.6119,23.5648,23.5742,64800.0
2013-12-27 13:55:00,25.01,25.01,25.0,25.01,91400.0,23.5742,23.5742,23.5648,23.5742,91400.0
2013-12-27 14:00:00,25.0,25.01,25.0,25.01,103700.0,23.5648,23.5742,23.5648,23.5742,103700.0
2013-12-27 14:05:00,25.01,25.01,24.94,24.95,229900.0,23.5742,23.5742,23.5082,23.5177,229900.0
2013-12-27 14:10:00,24.95,25.0,24.93,24.96,262900.0,23.5177,23.5648,23.4988,23.5271,262900.0
2013-12-27 14:15:00,24.96,25.0,24.91,25.0,161800.0,23.5271,23.5648,23.48,23.5648,161800.0
2013-12-27 14:20:00,24.98,25.01,24.96,25.0,78100.0,23.5459,23.5742,23.5271,23.5648,78100.0
2013-12-27 14:25:00,25.01,25.02,24.99,25.0,65500.0,23.5742,23.5836,23.5554,23.5648,65500.0
2013-12-27 14:30:00,25.0,25.0,24.95,24.95,75900.0,23.5648,23.5648,23.5177,23.5177,75900.0
2013-12-27 14:35:00,24.95,24.96,24.93,24.95,69800.0,23.5177,23.5271,23.4988,23.5177,69800.0
2013-12-27 14:40:00,24.95,25.01,24.94,25.01,109300.0,23.5177,23.5742,23.5082,23.5742,109300.0
2013-12-27 14:45:00,25.0,25.04,25.0,25.04,131200.0,23.5648,23.6025,23.5648,23.6025,131200.0
2013-12-27 14:50:00,25.04,25.07,25.01,25.06,95300.0,23.6025,23.6308,23.5742,23.6213,95300.0
2013-12-27 14:55:00,25.06,25.07,25.03,25.03,71400.0,23.6213,23.6308,23.5931,23.5931,71400.0
2013-12-27 15:00:00,25.03,25.04,25.0,25.02,136800.0,23.5931,23.6025,23.5648,23.5836,136800.0
2013-12-27 15:05:00,25.02,25.05,25.01,25.03,143800.0,23.5836,23.6119,23.5742,23.5931,143800.0
2013-12-27 15:10:00,25.04,25.06,25.03,25.06,126500.0,23.6025,23.6213,23.5931,23.6213,126500.0
2013-12-27 15:15:00,25.05,25.06,25.02,25.03,68300.0,23.6119,23.6213,23.5836,23.5931,68300.0
2013-12-27 15:20:00,25.02,25.05,25.0,25.04,161300.0,23.5836,23.6119,23.5648,23.6025,161300.0
2013-12-27 15:25:00,25.03,25.04,25.03,25.03,72500.0,23.5931,23.6025,23.5931,23.5931,72500.0
2013-12-27 15:30:00,25.03,25.04,25.0,25.01,109200.0,23.5931,23.6025,23.5648,23.5742,109200.0
2013-12-27 15:35:00,25.01,25.01,24.93,24.93,152200.0,23.5742,23.5742,23.4988,23.4988,152200.0
2013-12-27 15:40:00,24.93,25.0,24.93,24.96,193500.0,23.4988,23.5648,23.4988,23.5271,193500.0
2013-12-27 15:45:00,24.96,24.97,24.96,24.96,148100.0,23.5271,23.5365,23.5271,23.5271,148100.0
2013-12-27 15:50:00,24.96,24.97,24.96,24.97,214400.0,23.5271,23.5365,23.5271,23.5365,214400.0
2013-12-27 15:55:00,24.97,24.97,24.92,24.95,476300.0,23.5365,23.5365,23.4894,23.5177,476300.0
2013-12-30 09:30:00,24.87,25.07,24.7,25.07,392800.0,23.4423,23.6308,23.282,23.6308,392800.0
2013-12-30 09:35:00,25.07,25.25,25.04,25.2,231400.0,23.6308,23.8004,23.6025,23.7533,231400.0
2013-12-30 09:40:00,25.19,25.23,25.11,25.22,92700.0,23.7439,23.7816,23.6685,23.7722,92700.0
2013-12-30 09:45:00,25.21,25.24,25.13,25.14,235700.0,23.7627,23.791,23.6873,23.6968,235700.0
2013-12-30 09:50:00,25.14,25.2,25.05,25.15,103900.0,23.6968,23.7533,23.6119,23.7062,103900.0
2013-12-30 09:55:00,25.14,25.15,25.03,25.03,80400.0,23.6968,23.7062,23.5931,23.5931,80400.0
2013-12-30 10:00:00,25.05,25.1,24.96,25.04,128300.0,23.6119,23.659,23.5271,23.6025,128300.0
2013-12-30 10:05:00,25.04,25.05,24.96,25.02,278500.0,23.6025,23.6119,23.5271,23.5836,278500.0
2013-12-30 10:10:00,25.02,25.05,25.0,25.01,55500.0,23.5836,23.6119,23.5648,23.5742,55500.0
2013-12-30 10:15:00,25.01,25.02,24.93,24.98,92200.0,23.5742,23.5836,23.4988,23.5459,92200.0
2013-12-30 10:20:00,24.99,25.0,24.92,24.93,85400.0,23.5554,23.5648,23.4894,23.4988,85400.0
2013-12-30 10:25:00,24.94,24.98,24.81,24.95,272800.0,23.5082,23.5459,23.3857,23.5177,272800.0
2013-12-30 10:30:00,24.94,25.02,24.9,25.01,71100.0,23.5082,23.5836,23.4705,23.5742,71100.0
2013-12-30 10:35:00,25.01,25.02,24.98,25.01,89300.0,23.5742,23.5836,23.5459,23.5742,89300.0
2013-12-30 10:40:00,25.0,25.01,24.94,24.96,176300.0,23.5648,23.5742,23.5082,23.5271,176300.0
2013-12-30 10:45:00,24.96,25.0,24.93,24.96,80000.0,23.5271,23.5648,23.4988,23.5271,80000.0
2013-12-30 10:50:00,24.96,24.96,24.91,24.93,168900.0,23.5271,23.5271,23.48,23.4988,168900.0
2013-12-30 10:55:00,24.93,24.94,24.87,24.9,202300.0,23.4988,23.5082,23.4423,23.4705,202300.0
2013-12-30 11:00:00,24.89,24.91,24.89,24.91,99000.0,23.4611,23.48,23.4611,23.48,99000.0
2013-12-30 11:05:00,24.9,24.91,24.86,24.86,178100.0,23.4705,23.48,23.4328,23.4328,178100.0
2013-12-30 11:10:00,24.86,24.91,24.86,24.89,104500.0,23.4328,23.48,23.4328,23.4611,104500.0
2013-12-30 11:15:00,24.89,24.89,24.88,24.89,29400.0,23.4611,23.4611,23.4517,23.4611,29400.0
2013-12-30 11:20:00,24.89,24.93,24.88,24.89,179800.0,23.4611,23.4988,23.4517,23.4611,179800.0
2013-12-30 11:25:00,24.9,24.91,24.89,24.91,44000.0,23.4705,23.48,23.4611,23.48,44000.0
2013-12-30 11:30:00,24.91,24.92,24.89,24.89,213600.0,23.48,23.4894,23.4611,23.4611,213600.0
2013-12-30 11:35:00,24.89,24.9,24.82,24.84,143800.0,23.4611,23.4705,23.3951,23.414,143800.0
2013-12-30 11:40:00,24.83,24.84,24.75,24.76,136800.0,23.4045,23.414,23.3291,23.3386,136800.0
2013-12-30 11:45:00,24.76,24.81,24.75,24.76,70400.0,23.3386,23.3857,23.3291,23.3386,70400.0
2013-12-30 11:50:00,24.77,24.8,24.75,24.8,129100.0,23.348,23.3763,23.3291,23.3763,129100.0
2013-12-30 11:55:00,24.8,24.9,24.79,24.88,64300.0,23.3763,23.4705,23.3668,23.4517,64300.0
2013-12-30 12:00:00,24.88,24.89,24.88,24.88,16100.0,23.4517,23.4611,23.4517,23.4517,16100.0
2013-12-30 12:05:00,24.88,24.89,24.79,24.81,91100.0,23.4517,23.4611,23.3668,23.3857,91100.0
2013-12-30 12:10:00,24.82,24.89,24.81,24.81,43200.0,23.3951,23.4611,23.3857,23.3857,43200.0
2013-12-30 12:15:00,24.81,24.83,24.8,24.82,60100.0,23.3857,23.4045,23.3763,23.3951,60100.0
2013-12-30 12:20:00,24.81,24.9,24.79,24.88,43700.0,23.3857,23.4705,23.3668,23.4517,43700.0
2013-12-30 12:25:00,24.88,24.9,24.85,24.89,54800.0,23.4517,23.4705,23.4234,23.4611,54800.0
2013-12-30 12:30:00,24.89,24.9,24.87,24.9,87600.0,23.4611,23.4705,23.4423,23.4705,87600.0
2013-12-30 12:35:00,24.89,24.9,24.89,24.9,34500.0,23.4611,23.4705,23.4611,23.4705,34500.0
2013-12-30 12:40:00,24.9,24.91,24.86,24.91,123600.0,23.4705,23.48,23.4328,23.48,123600.0
2013-12-30 12:45:00,24.9,24.91,24.87,24.89,71200.0,23.4705,23.48,23.4423,23.4611,71200.0
2013-12-30 12:50:00,24.9,24.9,24.87,24.87,43300.0,23.4705,23.4705,23.4423,23.4423,43300.0
2013-12-30 12:55:00,24.87,24.87,24.83,24.83,16400.0,23.4423,23.4423,23.4045,23.4045,16400.0
2013-12-30 13:00:00,24.84,24.84,24.8,24.8,51700.0,23.414,23.414,23.3763,23.3763,51700.0
2013-12-30 13:05:00,24.8,24.87,24.7,24.71,270200.0,23.3763,23.4423,23.282,23.2914,270200.0
2013-12-30 13:10:00,24.71,24.71,24.67,24.67,70500.0,23.2914,23.2914,23.2537,23.2537,70500.0
2013-12-30 13:15:00,24.67,24.81,24.67,24.72,96700.0,23.2537,23.3857,23.2537,23.3009,96700.0
2013-12-30 13:20:00,24.73,24.73,24.68,24.7,75100.0,23.3103,23.3103,23.2632,23.282,75100.0
2013-12-30 13:25:00,24.7,24.71,24.65,24.66,116100.0,23.282,23.2914,23.2349,23.2443,116100.0
2013-12-30 13:30:00,24.66,24.77,24.65,24.69,105000.0,23.2443,23.348,23.2349,23.2726,105000.0
2013-12-30 13:35:00,24.68,24.88,24.68,24.86,114300.0,23.2632,23.4517,23.2632,23.4328,114300.0
2013-12-30 13:40:00,24.86,24.89,24.75,24.79,89500.0,23.4328,23.4611,23.3291,23.3668,89500.0
2013-12-30 13:45:00,24.78,24.83,24.76,24.78,96100.0,23.3574,23.4045,23.3386,23.3574,96100.0
2013-12-30 13:50:00,24.78,24.86,24.77,24.84,54500.0,23.3574,23.4328,23.348,23.414,54500.0
2013-12-30 13:55:00,24.84,24.84,24.83,24.84,17400.0,23.414,23.414,23.4045,23.414,17400.0
2013-12-30 14:00:00,24.84,24.84,24.77,24.83,55100.0,23.414,23.414,23.348,23.4045,55100.0
2013-12-30 14:05:00,24.83,24.84,24.83,24.84,20500.0,23.4045,23.414,23.4045,23.414,20500.0
2013-12-30 14:10:00,24.83,24.84,24.83,24.84,35200.0,23.4045,23.414,23.4045,23.414,35200.0
2013-12-30 14:15:00,24.84,24.84,24.82,24.83,68000.0,23.414,23.414,23.3951,23.4045,68000.0
2013-12-30 14:20:00,24.83,24.85,24.78,24.81,101500.0,23.4045,23.4234,23.3574,23.3857,101500.0
2013-12-30 14:25:00,24.81,24.82,24.74,24.75,66700.0,23.3857,23.3951,23.3197,23.3291,66700.0
2013-12-30 14:30:00,24.75,24.8,24.75,24.76,52900.0,23.3291,23.3763,23.3291,23.3386,52900.0
2013-12-30 14:35:00,24.76,24.78,24.76,24.77,30100.0,23.3386,23.3574,23.3386,23.348,30100.0
2013-12-30 14:40:00,24.76,24.8,24.76,24.8,108400.0,23.3386,23.3763,23.3386,23.3763,108400.0
2013-12-30 14:45:00,24.8,24.83,24.79,24.8,48800.0,23.3763,23.4045,23.3668,23.3763,48800.0
2013-12-30 14:50:00,24.8,24.8,24.75,24.76,82400.0,23.3763,23.3763,23.3291,23.3386,82400.0
2013-12-30 14:55:00,24.76,24.78,24.75,24.77,68200.0,23.3386,23.3574,23.3291,23.348,68200.0
2013-12-30 15:00:00,24.77,24.81,24.76,24.8,87600.0,23.348,23.3857,23.3386,23.3763,87600.0
2013-12-30 15:05:00,24.81,24.81,24.77,24.79,112200.0,23.3857,23.3857,23.348,23.3668,112200.0
2013-12-30 15:10:00,24.78,24.79,24.77,24.78,231500.0,23.3574,23.3668,23.348,23.3574,231500.0
2013-12-30 15:15:00,24.78,24.78,24.76,24.77,79300.0,23.3574,23.3574,23.3386,23.348,79300.0
2013-12-30 15:20:00,24.76,24.82,24.74,24.82,89200.0,23.3386,23.3951,23.3197,23.3951,89200.0
2013-12-30 15:25:00,24.82,24.82,24.78,24.79,59000.0,23.3951,23.3951,23.3574,23.3668,59000.0
2013-12-30 15:30:00,24.79,24.8,24.75,24.78,69300.0,23.3668,23.3763,23.3291,23.3574,69300.0
2013-12-30 15:35:00,24.78,24.79,24.75,24.78,112300.0,23.3574,23.3668,23.3291,23.3574,112300.0
2013-12-30 15:40:00,24.79,24.79,24.76,24.77,248400.0,23.3668,23.3668,23.3386,23.348,248400.0
2013-12-30 15:45:00,24.77,24.77,24.76,24.76,68300.0,23.348,23.348,23.3386,23.3386,68300.0
2013-12-30 15:50:00,24.76,24.77,24.76,24.76,156300.0,23.3386,23.348,23.3386,23.3386,156300.0
2013-12-30 15:55:00,24.76,24.78,24.73,24.78,331800.0,23.3386,23.3574,23.3103,23.3574,331800.0
2013-12-31 09:30:00,24.74,25.0,24.74,24.88,212400.0,23.3197,23.5648,23.3197,23.4517,212400.0
2013-12-31 09:35:00,24.88,24.92,24.78,24.82,124000.0,23.4517,23.4894,23.3574,23.3951,124000.0
2013-12-31 09:40:00,24.81,24.81,24.64,24.72,204100.0,23.3857,23.3857,23.2255,23.3009,204100.0
2013-12-31 09:45:00,24.72,24.76,24.63,24.72,155400.0,23.3009,23.3386,23.216,23.3009,155400.0
2013-12-31 09:50:00,24.71,24.87,24.7,24.87,160700.0,23.2914,23.4423,23.282,23.4423,160700.0
2013-12-31 09:55:00,24.87,24.94,24.81,24.86,126300.0,23.4423,23.5082,23.3857,23.4328,126300.0
2013-12-31 10:00:00,24.85,25.03,24.85,24.96,239900.0,23.4234,23.5931,23.4234,23.5271,239900.0
2013-12-31 10:05:00,24.96,24.96,24.8,24.8,154600.0,23.5271,23.5271,23.3763,23.3763,154600.0
2013-12-31 10:10:00,24.8,24.94,24.75,24.91,123200.0,23.3763,23.5082,23.3291,23.48,123200.0
2013-12-31 10:15:00,24.91,24.92,24.85,24.86,63900.0,23.48,23.4894,23.4234,23.4328,63900.0
2013-12-31 10:20:00,24.85,24.9,24.85,24.9,55500.0,23.4234,23.4705,23.4234,23.4705,55500.0
2013-12-31 10:25:00,24.89,24.91,24.85,24.86,98200.0,23.4611,23.48,23.4234,23.4328,98200.0
2013-12-31 10:30:00,24.87,24.93,24.86,24.93,107400.0,23.4423,23.4988,23.4328,23.4988,107400.0
2013-12-31 10:35:00,24.93,24.95,24.9,24.94,87400.0,23.4988,23.5177,23.4705,23.5082,87400.0
2013-12-31 10:40:00,24.93,24.95,24.93,24.94,59800.0,23.4988,23.5177,23.4988,23.5082,59800.0
2013-12-31 10:45:00,24.94,24.99,24.93,24.97,109100.0,23.5082,23.5554,23.4988,23.5365,109100.0
2013-12-31 10:50:00,24.98,24.98,24.92,24.95,74900.0,23.5459,23.5459,23.4894,23.5177,74900.0
2013-12-31 10:55:00,24.95,24.95,24.91,24.94,60400.0,23.5177,23.5177,23.48,23.5082,60400.0
2013-12-31 11:00:00,24.94,24.94,24.92,24.93,64200.0,23.5082,23.5082,23.4894,23.4988,64200.0
2013-12-31 11:05:00,24.93,24.94,24.91,24.91,65600.0,23.4988,23.5082,23.48,23.48,65600.0
2013-12-31 11:10:00,24.92,24.95,24.91,24.93,131000.0,23.4894,23.5177,23.48,23.4988,131000.0
2013-12-31 11:15:00,24.92,24.96,24.92,24.93,113300.0,23.4894,23.5271,23.4894,23.4988,113300.0
2013-12-31 11:20:00,24.92,24.93,24.9,24.91,46700.0,23.4894,23.4988,23.4705,23.48,46700.0
2013-12-31 11:25:00,24.91,24.92,24.9,24.91,33100.0,23.48,23.4894,23.4705,23.48,33100.0
2013-12-31 11:30:00,24.91,24.91,24.85,24.86,72500.0,23.48,23.48,23.4234,23.4328,72500.0
2013-12-31 11:35:00,24.86,24.86,24.8,24.81,90300.0,23.4328,23.4328,23.3763,23.3857,90300.0
2013-12-31 11:40:00,24.82,24.87,24.81,24.87,101700.0,23.3951,23.4423,23.3857,23.4423,101700.0
2013-12-31 11:45:00,24.87,24.9,24.86,24.9,68900.0,23.4423,23.4705,23.4328,23.4705,68900.0
2013-12-31 11:50:00,24.9,24.94,24.9,24.9,91600.0,23.4705,23.5082,23.4705,23.4705,91600.0
2013-12-31 11:55:00,24.91,24.91,24.88,24.9,80900.0,23.48,23.48,23.4517,23.4705,80900.0
2013-12-31 12:00:00,24.91,24.93,24.9,24.9,30800.0,23.48,23.4988,23.4705,23.4705,30800.0
2013-12-31 12:05:00,24.9,24.91,24.9,24.91,23000.0,23.4705,23.48,23.4705,23.48,23000.0
2013-12-31 12:10:00,24.9,24.91,24.89,24.89,46600.0,23.4705,23.48,23.4611,23.4611,46600.0
2013-12-31 12:15:00,24.9,24.91,24.89,24.91,44600.0,23.4705,23.48,23.4611,23.48,44600.0
2013-12-31 12:20:00,24.91,24.91,24.87,24.89,48700.0,23.48,23.48,23.4423,23.4611,48700.0
2013-12-31 12:25:00,24.89,24.91,24.89,24.9,36100.0,23.4611,23.48,23.4611,23.4705,36100.0
2013-12-31 12:30:00,24.9,24.92,24.89,24.9,56500.0,23.4705,23.4894,23.4611,23.4705,56500.0
2013-12-31 12:35:00,24.9,24.92,24.9,24.91,76000.0,23.4705,23.4894,23.4705,23.48,76000.0
2013-12-31 12:40:00,24.92,24.93,24.91,24.93,40000.0,23.4894,23.4988,23.48,23.4988,40000.0
2013-12-31 12:45:00,24.92,24.95,24.92,24.94,37300.0,23.4894,23.5177,23.4894,23.5082,37300.0
2013-12-31 12:50:00,24.94,24.98,24.93,24.97,83800.0,23.5082,23.5459,23.4988,23.5365,83800.0
2013-12-31 12:55:00,24.97,24.99,24.96,24.98,35600.0,23.5365,23.5554,23.5271,23.5459,35600.0
2013-12-31 13:00:00,24.99,25.0,24.95,24.96,107200.0,23.5554,23.5648,23.5177,23.5271,107200.0
2013-12-31 13:05:00,24.96,24.97,24.9,24.91,55400.0,23.5271,23.5365,23.4705,23.48,55400.0
2013-12-31 13:10:00,24.91,24.94,24.9,24.93,41700.0,23.48,23.5082,23.4705,23.4988,41700.0
2013-12-31 13:15:00,24.93,24.97,24.93,24.96,48100.0,23.4988,23.5365,23.4988,23.5271,48100.0
2013-12-31 13:20:00,24.96,24.97,24.91,24.92,77300.0,23.5271,23.5365,23.48,23.4894,77300.0
2013-12-31 13:25:00,24.93,24.93,24.91,24.91,24500.0,23.4988,23.4988,23.48,23.48,24500.0
2013-12-31 13:30:00,24.92,24.92,24.9,24.91,41000.0,23.4894,23.4894,23.4705,23.48,41000.0
2013-12-31 13:35:00,24.91,24.95,24.9,24.95,82600.0,23.48,23.5177,23.4705,23.5177,82600.0
2013-12-31 13:40:00,24.95,24.95,24.94,24.95,21100.0,23.5177,23.5177,23.5082,23.5177,21100.0
2013-12-31 13:45:00,24.95,24.99,24.94,24.98,61500.0,23.5177,23.5554,23.5082,23.5459,61500.0
2013-12-31 13:50:00,24.98,24.99,24.96,24.96,50800.0,23.5459,23.5554,23.5271,23.5271,50800.0
2013-12-31 13:55:00,24.97,24.97,24.96,24.97,40800.0,23.5365,23.5365,23.5271,23.5365,40800.0
2013-12-31 14:00:00,24.97,25.0,24.96,25.0,137200.0,23.5365,23.5648,23.5271,23.5648,137200.0
2013-12-31 14:05:00,25.0,25.02,24.99,25.02,93400.0,23.5648,23.5836,23.5554,23.5836,93400.0
2013-12-31 14:10:00,25.01,25.03,25.01,25.02,41800.0,23.5742,23.5931,23.5742,23.5836,41800.0
2013-12-31 14:15:00,25.02,25.08,25.02,25.08,86500.0,23.5836,23.6402,23.5836,23.6402,86500.0
2013-12-31 14:20:00,25.08,25.1,25.07,25.1,40100.0,23.6402,23.659,23.6308,23.659,40100.0
2013-12-31 14:25:00,25.1,25.1,25.05,25.06,78600.0,23.659,23.659,23.6119,23.6213,78600.0
2013-12-31 14:30:00,25.06,25.14,25.05,25.14,82600.0,23.6213,23.6968,23.6119,23.6968,82600.0
2013-12-31 14:35:00,25.13,25.15,25.13,25.15,74000.0,23.6873,23.7062,23.6873,23.7062,74000.0
2013-12-31 14:40:00,25.14,25.15,25.1,25.11,96000.0,23.6968,23.7062,23.659,23.6685,96000.0
2013-12-31 14:45:00,25.11,25.12,25.07,25.11,38100.0,23.6685,23.6779,23.6308,23.6685,38100.0
2013-12-31 14:50:00,25.12,25.14,25.11,25.14,38000.0,23.6779,23.6968,23.6685,23.6968,38000.0
2013-12-31 14:55:00,25.14,25.15,25.1,25.11,103700.0,23.6968,23.7062,23.659,23.6685,103700.0
2013-12-31 15:00:00,25.11,25.13,25.09,25.1,111800.0,23.6685,23.6873,23.6496,23.659,111800.0
2013-12-31 15:05:00,25.1,25.12,25.09,25.1,107400.0,23.659,23.6779,23.6496,23.659,107400.0
2013-12-31 15:10:00,25.11,25.18,25.1,25.18,107700.0,23.6685,23.7345,23.659,23.7345,107700.0
2013-12-31 15:15:00,25.18,25.25,25.16,25.21,163400.0,23.7345,23.8004,23.7156,23.7627,163400.0
2013-12-31 15:20:00,25.22,25.25,25.17,25.2,89700.0,23.7722,23.8004,23.725,23.7533,89700.0
2013-12-31 15:25:00,25.21,25.22,25.16,25.16,49600.0,23.7627,23.7722,23.7156,23.7156,49600.0
2013-12-31 15:30:00,25.16,25.24,25.16,25.23,75900.0,23.7156,23.791,23.7156,23.7816,75900.0
2013-12-31 15:35:00,25.22,25.23,25.19,25.21,87300.0,23.7722,23.7816,23.7439,23.7627,87300.0
2013-12-31 15:40:00,25.21,25.21,25.18,25.2,70600.0,23.7627,23.7627,23.7345,23.7533,70600.0
2013-12-31 15:45:00,25.2,25.21,25.14,25.17,121700.0,23.7533,23.7627,23.6968,23.725,121700.0
2013-12-31 15:50:00,25.17,25.23,25.17,25.23,149200.0,23.725,23.7816,23.725,23.7816,149200.0
2013-12-31 15:55:00,25.23,25.24,25.19,25.24,429500.0,23.7816,23.791,23.7439,23.791,429500.0
2014-01-02 09:30:00,25.07,25.41,25.06,25.4,323100.0,23.6308,23.9513,23.6213,23.9418,323100.0
2014-01-02 09:35:00,25.41,25.49,25.33,25.36,631600.0,23.9513,24.0267,23.8758,23.9041,631600.0
2014-01-02 09:40:00,25.36,25.48,25.25,25.46,252100.0,23.9041,24.0172,23.8004,23.9984,252100.0
2014-01-02 09:45:00,25.46,25.52,25.42,25.5,179800.0,23.9984,24.0549,23.9607,24.0361,179800.0
2014-01-02 09:50:00,25.5,25.69,25.5,25.69,374300.0,24.0361,24.2152,24.0361,24.2152,374300.0
2014-01-02 09:55:00,25.68,25.73,25.52,25.55,385000.0,24.2058,24.2529,24.0549,24.0832,385000.0
2014-01-02 10:00:00,25.55,25.63,25.5,25.5,306200.0,24.0832,24.1586,24.0361,24.0361,306200.0
2014-01-02 10:05:00,25.5,25.52,25.38,25.44,264000.0,24.0361,24.0549,23.923,23.9795,264000.0
2014-01-02 10:10:00,25.44,25.63,25.4,25.56,153200.0,23.9795,24.1586,23.9418,24.0926,153200.0
2014-01-02 10:15:00,25.57,25.62,25.56,25.58,97400.0,24.1021,24.1492,24.0926,24.1115,97400.0
2014-01-02 10:20:00,25.58,25.6,25.49,25.51,121000.0,24.1115,24.1303,24.0267,24.0455,121000.0
2014-01-02 10:25:00,25.51,25.59,25.5,25.59,53700.0,24.0455,24.1209,24.0361,24.1209,53700.0
2014-01-02 10:30:00,25.59,25.6,25.53,25.54,84300.0,24.1209,24.1303,24.0644,24.0738,84300.0
2014-01-02 10:35:00,25.53,25.59,25.53,25.59,49100.0,24.0644,24.1209,24.0644,24.1209,49100.0
2014-01-02 10:40:00,25.58,25.6,25.52,25.59,78000.0,24.1115,24.1303,24.0549,24.1209,78000.0
2014-01-02 10:45:00,25.6,25.6,25.54,25.58,104700.0,24.1303,24.1303,24.0738,24.1115,104700.0
2014-01-02 10:50:00,25.58,25.7,25.57,25.64,236500.0,24.1115,24.2246,24.1021,24.168,236500.0
2014-01-02 10:55:00,25.62,25.75,25.57,25.7,145800.0,24.1492,24.2717,24.1021,24.2246,145800.0
2014-01-02 11:00:00,25.7,25.75,25.65,25.73,87300.0,24.2246,24.2717,24.1775,24.2529,87300.0
2014-01-02 11:05:00,25.73,25.81,25.73,25.78,139200.0,24.2529,24.3283,24.2529,24.3,139200.0
2014-01-02 11:10:00,25.77,25.82,25.73,25.76,94000.0,24.2906,24.3377,24.2529,24.2812,94000.0
2014-01-02 11:15:00,25.76,25.76,25.69,25.74,170100.0,24.2812,24.2812,24.2152,24.2623,170100.0
2014-01-02 11:20:00,25.75,25.76,25.62,25.62,111500.0,24.2717,24.2812,24.1492,24.1492,111500.0
2014-01-02 11:25:00,25.63,25.69,25.58,25.66,84500.0,24.1586,24.2152,24.1115,24.1869,84500.0
2014-01-02 11:30:00,25.67,25.69,25.59,25.59,50700.0,24.1963,24.2152,24.1209,24.1209,50700.0
2014-01-02 11:35:00,25.6,25.66,25.56,25.56,87100.0,24.1303,24.1869,24.0926,24.0926,87100.0
2014-01-02 11:40:00,25.57,25.57,25.45,25.52,181600.0,24.1021,24.1021,23.989,24.0549,181600.0
2014-01-02 11:45:00,25.51,25.6,25.5,25.52,87800.0,24.0455,24.1303,24.0361,24.0549,87800.0
2014-01-02 11:50:00,25.52,25.52,25.4,25.41,93000.0,24.0549,24.0549,23.9418,23.9513,93000.0
2014-01-02 11:55:00,25.41,25.45,25.35,25.41,114500.0,23.9513,23.989,23.8947,23.9513,114500.0
2014-01-02 12:00:00,25.41,25.48,25.36,25.44,93600.0,23.9513,24.0172,23.9041,23.9795,93600.0
2014-01-02 12:05:00,25.45,25.52,25.42,25.48,70300.0,23.989,24.0549,23.9607,24.0172,70300.0
2014-01-02 12:10:00,25.48,25.57,25.47,25.48,79900.0,24.0172,24.1021,24.0078,24.0172,79900.0
2014-01-02 12:15:00,25.49,25.49,25.47,25.47,22200.0,24.0267,24.0267,24.0078,24.0078,22200.0
2014-01-02 12:20:00,25.47,25.56,25.47,25.49,52900.0,24.0078,24.0926,24.0078,24.0267,52900.0
2014-01-02 12:25:00,25.48,25.57,25.47,25.48,42200.0,24.0172,24.1021,24.0078,24.0172,42200.0
2014-01-02 12:30:00,25.47,25.48,25.47,25.48,27400.0,24.0078,24.0172,24.0078,24.0172,27400.0
2014-01-02 12:35:00,25.47,25.5,25.47,25.47,22500.0,24.0078,24.0361,24.0078,24.0078,22500.0
2014-01-02 12:40:00,25.47,25.48,25.42,25.42,39900.0,24.0078,24.0172,23.9607,23.9607,39900.0
2014-01-02 12:45:00,25.43,25.47,25.43,25.46,24200.0,23.9701,24.0078,23.9701,23.9984,24200.0
2014-01-02 12:50:00,25.46,25.46,25.45,25.45,17300.0,23.9984,23.9984,23.989,23.989,17300.0
2014-01-02 12:55:00,25.45,25.46,25.38,25.38,41500.0,23.989,23.9984,23.923,23.923,41500.0
2014-01-02 13:00:00,25.38,25.42,25.35,25.42,43100.0,23.923,23.9607,23.8947,23.9607,43100.0
2014-01-02 13:05:00,25.46,25.49,25.42,25.44,24400.0,23.9984,24.0267,23.9607,23.9795,24400.0
2014-01-02 13:10:00,25.43,25.49,25.43,25.45,31800.0,23.9701,24.0267,23.9701,23.989,31800.0
2014-01-02 13:15:00,25.45,25.51,25.44,25.5,64200.0,23.989,24.0455,23.9795,24.0361,64200.0
2014-01-02 13:20:00,25.5,25.54,25.48,25.53,110900.0,24.0361,24.0738,24.0172,24.0644,110900.0
2014-01-02 13:25:00,25.52,25.57,25.48,25.48,52400.0,24.0549,24.1021,24.0172,24.0172,52400.0
2014-01-02 13:30:00,25.48,25.49,25.45,25.46,12300.0,24.0172,24.0267,23.989,23.9984,12300.0
2014-01-02 13:35:00,25.45,25.46,25.38,25.39,63500.0,23.989,23.9984,23.923,23.9324,63500.0
2014-01-02 13:40:00,25.39,25.39,25.36,25.37,47700.0,23.9324,23.9324,23.9041,23.9135,47700.0
2014-01-02 13:45:00,25.36,25.48,25.36,25.43,80700.0,23.9041,24.0172,23.9041,23.9701,80700.0
2014-01-02 13:50:00,25.43,25.44,25.39,25.4,38100.0,23.9701,23.9795,23.9324,23.9418,38100.0
2014-01-02 13:55:00,25.4,25.53,25.39,25.52,71900.0,23.9418,24.0644,23.9324,24.0549,71900.0
2014-01-02 14:00:00,25.53,25.6,25.48,25.52,98400.0,24.0644,24.1303,24.0172,24.0549,98400.0
2014-01-02 14:05:00,25.53,25.61,25.53,25.54,64700.0,24.0644,24.1398,24.0644,24.0738,64700.0
2014-01-02 14:10:00,25.54,25.56,25.53,25.54,49500.0,24.0738,24.0926,24.0644,24.0738,49500.0
2014-01-02 14:15:00,25.54,25.63,25.54,25.56,80700.0,24.0738,24.1586,24.0738,24.0926,80700.0
2014-01-02 14:20:00,25.56,25.6,25.52,25.58,70900.0,24.0926,24.1303,24.0549,24.1115,70900.0
2014-01-02 14:25:00,25.59,25.6,25.54,25.55,66500.0,24.1209,24.1303,24.0738,24.0832,66500.0
2014-01-02 14:30:00,25.55,25.59,25.54,25.58,29200.0,24.0832,24.1209,24.0738,24.1115,29200.0
2014-01-02 14:35:00,25.58,25.58,25.54,25.55,47700.0,24.1115,24.1115,24.0738,24.0832,47700.0
2014-01-02 14:40:00,25.55,25.6,25.54,25.6,45000.0,24.0832,24.1303,24.0738,24.1303,45000.0
2014-01-02 14:45:00,25.59,25.65,25.58,25.62,99700.0,24.1209,24.1775,24.1115,24.1492,99700.0
2014-01-02 14:50:00,25.62,25.65,25.6,25.63,75000.0,24.1492,24.1775,24.1303,24.1586,75000.0
2014-01-02 14:55:00,25.63,25.64,25.62,25.62,44800.0,24.1586,24.168,24.1492,24.1492,44800.0
2014-01-02 15:00:00,25.63,25.63,25.58,25.58,49800.0,24.1586,24.1586,24.1115,24.1115,49800.0
2014-01-02 15:05:00,25.58,25.59,25.48,25.55,127100.0,24.1115,24.1209,24.0172,24.0832,127100.0
2014-01-02 15:10:00,25.54,25.61,25.54,25.55,79700.0,24.0738,24.1398,24.0738,24.0832,79700.0
2014-01-02 15:15:00,25.56,25.7,25.5,25.7,87100.0,24.0926,24.2246,24.0361,24.2246,87100.0
2014-01-02 15:20:00,25.7,25.7,25.61,25.61,61700.0,24.2246,24.2246,24.1398,24.1398,61700.0
2014-01-02 15:25:00,25.61,25.62,25.54,25.58,70000.0,24.1398,24.1492,24.0738,24.1115,70000.0
2014-01-02 15:30:00,25.54,25.58,25.52,25.55,61800.0,24.0738,24.1115,24.0549,24.0832,61800.0
2014-01-02 15:35:00,25.55,25.6,25.49,25.5,83700.0,24.0832,24.1303,24.0267,24.0361,83700.0
2014-01-02 15:40:00,25.5,25.5,25.44,25.45,134900.0,24.0361,24.0361,23.9795,23.989,134900.0
2014-01-02 15:45:00,25.45,25.47,25.33,25.41,213300.0,23.989,24.0078,23.8758,23.9513,213300.0
2014-01-02 15:50:00,25.41,25.44,25.33,25.4,207800.0,23.9513,23.9795,23.8758,23.9418,207800.0
2014-01-02 15:55:00,25.4,25.48,25.36,25.37,331900.0,23.9418,24.0172,23.9041,23.9135,331900.0
2014-01-03 09:30:00,25.51,25.79,25.51,25.68,271600.0,24.0455,24.3094,24.0455,24.2058,271600.0
2014-01-03 09:35:00,25.68,25.89,25.68,25.89,334100.0,24.2058,24.4037,24.2058,24.4037,334100.0
2014-01-03 09:40:00,25.89,25.97,25.86,25.89,404300.0,24.4037,24.4791,24.3754,24.4037,404300.0
2014-01-03 09:45:00,25.89,25.98,25.89,25.95,374700.0,24.4037,24.4885,24.4037,24.4603,374700.0
2014-01-03 09:50:00,25.96,26.06,25.86,25.88,661700.0,24.4697,24.5639,24.3754,24.3943,661700.0
2014-01-03 09:55:00,25.88,25.96,25.88,25.92,209300.0,24.3943,24.4697,24.3943,24.432,209300.0
2014-01-03 10:00:00,25.93,25.93,25.86,25.92,133900.0,24.4414,24.4414,24.3754,24.432,133900.0
2014-01-03 10:05:00,25.92,26.0,25.91,25.93,239100.0,24.432,24.5074,24.4225,24.4414,239100.0
2014-01-03 10:10:00,25.93,26.0,25.92,25.99,201500.0,24.4414,24.5074,24.432,24.498,201500.0
2014-01-03 10:15:00,26.0,26.03,25.97,26.0,267400.0,24.5074,24.5357,24.4791,24.5074,267400.0
2014-01-03 10:20:00,26.0,26.12,26.0,26.12,270800.0,24.5074,24.6205,24.5074,24.6205,270800.0
2014-01-03 10:25:00,26.12,26.12,25.99,26.03,305500.0,24.6205,24.6205,24.498,24.5357,305500.0
2014-01-03 10:30:00,26.03,26.09,25.99,26.09,133600.0,24.5357,24.5922,24.498,24.5922,133600.0
2014-01-03 10:35:00,26.09,26.14,26.08,26.14,167700.0,24.5922,24.6393,24.5828,24.6393,167700.0
2014-01-03 10:40:00,26.14,26.14,26.1,26.12,118700.0,24.6393,24.6393,24.6016,24.6205,118700.0
2014-01-03 10:45:00,26.13,26.15,26.12,26.14,102600.0,24.6299,24.6488,24.6205,24.6393,102600.0
2014-01-03 10:50:00,26.14,26.17,26.05,26.05,152500.0,24.6393,24.6676,24.5545,24.5545,152500.0
2014-01-03 10:55:00,26.06,26.15,26.06,26.15,76100.0,24.5639,24.6488,24.5639,24.6488,76100.0
2014-01-03 11:00:00,26.14,26.15,26.13,26.15,67800.0,24.6393,24.6488,24.6299,24.6488,67800.0
2014-01-03 11:05:00,26.14,26.2,26.08,26.2,151500.0,24.6393,24.6959,24.5828,24.6959,151500.0
2014-01-03 11:10:00,26.19,26.22,26.19,26.21,155000.0,24.6865,24.7148,24.6865,24.7053,155000.0
2014-01-03 11:15:00,26.21,26.34,26.21,26.27,355100.0,24.7053,24.8279,24.7053,24.7619,355100.0
2014-01-03 11:20:00,26.28,26.29,26.25,26.26,122300.0,24.7713,24.7807,24.743,24.7525,122300.0
2014-01-03 11:25:00,26.27,26.35,26.24,26.25,197700.0,24.7619,24.8373,24.7336,24.743,197700.0
2014-01-03 11:30:00,26.24,26.31,26.23,26.27,136900.0,24.7336,24.7996,24.7242,24.7619,136900.0
2014-01-03 11:35:00,26.27,26.35,26.26,26.31,121800.0,24.7619,24.8373,24.7525,24.7996,121800.0
2014-01-03 11:40:00,26.32,26.33,26.3,26.31,59300.0,24.809,24.8184,24.7902,24.7996,59300.0
2014-01-03 11:45:00,26.31,26.32,26.23,26.29,147200.0,24.7996,24.809,24.7242,24.7807,147200.0
2014-01-03 11:50:00,26.28,26.34,26.26,26.34,134900.0,24.7713,24.8279,24.7525,24.8279,134900.0
2014-01-03 11:55:00,26.34,26.4,26.25,26.28,164400.0,24.8279,24.8844,24.743,24.7713,164400.0
2014-01-03 12:00:00,26.29,26.3,26.26,26.29,108600.0,24.7807,24.7902,24.7525,24.7807,108600.0
2014-01-03 12:05:00,26.28,26.31,26.23,26.28,245400.0,24.7713,24.7996,24.7242,24.7713,245400.0
2014-01-03 12:10:00,26.27,26.31,26.27,26.3,96900.0,24.7619,24.7996,24.7619,24.7902,96900.0
2014-01-03 12:15:00,26.29,26.3,26.29,26.3,70400.0,24.7807,24.7902,24.7807,24.7902,70400.0
2014-01-03 12:20:00,26.31,26.33,26.24,26.29,73700.0,24.7996,24.8184,24.7336,24.7807,73700.0
2014-01-03 12:25:00,26.29,26.42,26.29,26.41,131700.0,24.7807,24.9033,24.7807,24.8938,131700.0
2014-01-03 12:30:00,26.42,26.44,26.33,26.44,141200.0,24.9033,24.9221,24.8184,24.9221,141200.0
2014-01-03 12:35:00,26.43,26.5,26.43,26.5,180400.0,24.9127,24.9787,24.9127,24.9787,180400.0
2014-01-03 12:40:00,26.5,26.52,26.4,26.51,310000.0,24.9787,24.9975,24.8844,24.9881,310000.0
2014-01-03 12:45:00,26.52,26.56,26.51,26.56,116600.0,24.9975,25.0352,24.9881,25.0352,116600.0
2014-01-03 12:50:00,26.55,26.64,26.55,26.61,231300.0,25.0258,25.1106,25.0258,25.0824,231300.0
2014-01-03 12:55:00,26.61,26.65,26.6,26.64,137600.0,25.0824,25.1201,25.0729,25.1106,137600.0
2014-01-03 13:00:00,26.65,26.65,26.57,26.6,183600.0,25.1201,25.1201,25.0447,25.0729,183600.0
2014-01-03 13:05:00,26.59,26.65,26.59,26.64,107600.0,25.0635,25.1201,25.0635,25.1106,107600.0
2014-01-03 13:10:00,26.64,26.69,26.64,26.68,167300.0,25.1106,25.1578,25.1106,25.1483,167300.0
2014-01-03 13:15:00,26.68,26.69,26.6,26.66,78000.0,25.1483,25.1578,25.0729,25.1295,78000.0
2014-01-03 13:20:00,26.66,26.68,26.63,26.64,56400.0,25.1295,25.1483,25.1012,25.1106,56400.0
2014-01-03 13:25:00,26.64,26.66,26.62,26.62,155300.0,25.1106,25.1295,25.0918,25.0918,155300.0
2014-01-03 13:30:00,26.61,26.64,26.59,26.6,97100.0,25.0824,25.1106,25.0635,25.0729,97100.0
2014-01-03 13:35:00,26.6,26.65,26.57,26.63,105400.0,25.0729,25.1201,25.0447,25.1012,105400.0
2014-01-03 13:40:00,26.63,26.63,26.54,26.54,125900.0,25.1012,25.1012,25.0164,25.0164,125900.0
2014-01-03 13:45:00,26.54,26.63,26.52,26.52,133900.0,25.0164,25.1012,24.9975,24.9975,133900.0
2014-01-03 13:50:00,26.52,26.55,26.51,26.54,78500.0,24.9975,25.0258,24.9881,25.0164,78500.0
2014-01-03 13:55:00,26.54,26.54,26.5,26.54,132100.0,25.0164,25.0164,24.9787,25.0164,132100.0
2014-01-03 14:00:00,26.54,26.54,26.5,26.54,81600.0,25.0164,25.0164,24.9787,25.0164,81600.0
2014-01-03 14:05:00,26.53,26.54,26.5,26.51,132200.0,25.007,25.0164,24.9787,24.9881,132200.0
2014-01-03 14:10:00,26.5,26.54,26.5,26.53,129400.0,24.9787,25.0164,24.9787,25.007,129400.0
2014-01-03 14:15:00,26.54,26.54,26.48,26.49,109300.0,25.0164,25.0164,24.9598,24.9693,109300.0
2014-01-03 14:20:00,26.48,26.5,26.48,26.5,46500.0,24.9598,24.9787,24.9598,24.9787,46500.0
2014-01-03 14:25:00,26.5,26.54,26.49,26.54,66200.0,24.9787,25.0164,24.9693,25.0164,66200.0
2014-01-03 14:30:00,26.54,26.54,26.51,26.51,76100.0,25.0164,25.0164,24.9881,24.9881,76100.0
2014-01-03 14:35:00,26.51,26.55,26.51,26.54,84300.0,24.9881,25.0258,24.9881,25.0164,84300.0
2014-01-03 14:40:00,26.55,26.6,26.54,26.6,129400.0,25.0258,25.0729,25.0164,25.0729,129400.0
2014-01-03 14:45:00,26.6,26.64,26.58,26.64,201900.0,25.0729,25.1106,25.0541,25.1106,201900.0
2014-01-03 14:50:00,26.64,26.65,26.6,26.61,133300.0,25.1106,25.1201,25.0729,25.0824,133300.0
2014-01-03 14:55:00,26.6,26.61,26.57,26.58,76000.0,25.0729,25.0824,25.0447,25.0541,76000.0
2014-01-03 15:00:00,26.58,26.58,26.57,26.58,74700.0,25.0541,25.0541,25.0447,25.0541,74700.0
2014-01-03 15:05:00,26.58,26.62,26.57,26.57,131500.0,25.0541,25.0918,25.0447,25.0447,131500.0
2014-01-03 15:10:00,26.57,26.66,26.57,26.66,78700.0,25.0447,25.1295,25.0447,25.1295,78700.0
2014-01-03 15:15:00,26.65,26.75,26.65,26.75,354500.0,25.1201,25.2143,25.1201,25.2143,354500.0
2014-01-03 15:20:00,26.74,26.74,26.68,26.7,85600.0,25.2049,25.2049,25.1483,25.1672,85600.0
2014-01-03 15:25:00,26.7,26.74,26.63,26.63,119200.0,25.1672,25.2049,25.1012,25.1012,119200.0
2014-01-03 15:30:00,26.63,26.71,26.62,26.71,99400.0,25.1012,25.1766,25.0918,25.1766,99400.0
2014-01-03 15:35:00,26.7,26.75,26.7,26.72,100400.0,25.1672,25.2143,25.1672,25.186,100400.0
2014-01-03 15:40:00,26.72,26.73,26.55,26.57,188200.0,25.186,25.1955,25.0258,25.0447,188200.0
2014-01-03 15:45:00,26.56,26.6,26.47,26.48,189900.0,25.0352,25.0729,24.9504,24.9598,189900.0
2014-01-03 15:50:00,26.47,26.68,26.47,26.55,355600.0,24.9504,25.1483,24.9504,25.0258,355600.0
2014-01-03 15:55:00,26.55,26.57,26.49,26.54,357600.0,25.0258,25.0447,24.9693,25.0164,357600.0
2014-01-06 09:30:00,26.62,26.9,26.62,26.88,483100.0,25.0918,25.3557,25.0918,25.3369,483100.0
2014-01-06 09:35:00,26.88,27.2,26.87,27.08,655600.0,25.3369,25.6385,25.3274,25.5254,655600.0
2014-01-06 09:40:00,27.07,27.09,26.86,26.86,307800.0,25.516,25.5348,25.318,25.318,307800.0
2014-01-06 09:45:00,26.88,26.96,26.78,26.86,209800.0,25.3369,25.4123,25.2426,25.318,209800.0
2014-01-06 09:50:00,26.87,26.87,26.6,26.67,271900.0,25.3274,25.3274,25.0729,25.1389,271900.0
2014-01-06 09:55:00,26.67,26.8,26.6,26.74,154900.0,25.1389,25.2615,25.0729,25.2049,154900.0
2014-01-06 10:00:00,26.74,26.9,26.71,26.89,230900.0,25.2049,25.3557,25.1766,25.3463,230900.0
2014-01-06 10:05:00,26.89,26.94,26.79,26.87,128600.0,25.3463,25.3934,25.252,25.3274,128600.0
2014-01-06 10:10:00,26.87,26.92,26.8,26.89,111200.0,25.3274,25.3746,25.2615,25.3463,111200.0
2014-01-06 10:15:00,26.89,26.98,26.89,26.98,187300.0,25.3463,25.4311,25.3463,25.4311,187300.0
2014-01-06 10:20:00,26.98,27.02,26.97,27.01,228200.0,25.4311,25.4688,25.4217,25.4594,228200.0
2014-01-06 10:25:00,27.0,27.16,27.0,27.16,261500.0,25.45,25.6008,25.45,25.6008,261500.0
2014-01-06 10:30:00,27.16,27.16,26.95,27.08,174700.0,25.6008,25.6008,25.4028,25.5254,174700.0
2014-01-06 10:35:00,27.08,27.09,26.95,26.97,122500.0,25.5254,25.5348,25.4028,25.4217,122500.0
2014-01-06 10:40:00,26.97,27.08,26.97,27.04,136700.0,25.4217,25.5254,25.4217,25.4877,136700.0
2014-01-06 10:45:00,27.05,27.05,26.97,26.99,188900.0,25.4971,25.4971,25.4217,25.4405,188900.0
2014-01-06 10:50:00,26.99,27.0,26.97,26.99,97700.0,25.4405,25.45,25.4217,25.4405,97700.0
2014-01-06 10:55:00,27.0,27.0,26.92,26.96,90200.0,25.45,25.45,25.3746,25.4123,90200.0
2014-01-06 11:00:00,26.95,26.96,26.86,26.88,171900.0,25.4028,25.4123,25.318,25.3369,171900.0
2014-01-06 11:05:00,26.87,26.9,26.87,26.9,67000.0,25.3274,25.3557,25.3274,25.3557,67000.0
2014-01-06 11:10:00,26.89,27.0,26.89,26.99,112100.0,25.3463,25.45,25.3463,25.4405,112100.0
2014-01-06 11:15:00,26.99,27.0,26.92,26.98,67900.0,25.4405,25.45,25.3746,25.4311,67900.0
2014-01-06 11:20:00,26.98,26.98,26.94,26.97,115700.0,25.4311,25.4311,25.3934,25.4217,115700.0
2014-01-06 11:25:00,26.96,26.97,26.86,26.96,150200.0,25.4123,25.4217,25.318,25.4123,150200.0
2014-01-06 11:30:00,26.96,27.0,26.96,26.98,135100.0,25.4123,25.45,25.4123,25.4311,135100.0
2014-01-06 11:35:00,26.99,27.03,26.96,27.02,271400.0,25.4405,25.4783,25.4123,25.4688,271400.0
2014-01-06 11:40:00,27.01,27.09,26.97,27.06,139000.0,25.4594,25.5348,25.4217,25.5065,139000.0
2014-01-06 11:45:00,27.05,27.1,27.01,27.1,140400.0,25.4971,25.5442,25.4594,25.5442,140400.0
2014-01-06 11:50:00,27.09,27.1,27.07,27.1,74600.0,25.5348,25.5442,25.516,25.5442,74600.0
2014-01-06 11:55:00,27.1,27.1,27.06,27.08,83000.0,25.5442,25.5442,25.5065,25.5254,83000.0
2014-01-06 12:00:00,27.08,27.1,26.97,27.03,137000.0,25.5254,25.5442,25.4217,25.4783,137000.0
2014-01-06 12:05:00,27.02,27.07,26.96,26.96,112400.0,25.4688,25.516,25.4123,25.4123,112400.0
2014-01-06 12:10:00,26.96,27.03,26.96,27.0,85500.0,25.4123,25.4783,25.4123,25.45,85500.0
2014-01-06 12:15:00,26.99,27.0,26.97,26.99,60300.0,25.4405,25.45,25.4217,25.4405,60300.0
2014-01-06 12:20:00,27.0,27.0,26.98,27.0,41300.0,25.45,25.45,25.4311,25.45,41300.0
2014-01-06 12:25:00,27.0,27.0,26.95,26.95,87000.0,25.45,25.45,25.4028,25.4028,87000.0
2014-01-06 12:30:00,26.95,27.03,26.87,27.03,166800.0,25.4028,25.4783,25.3274,25.4783,166800.0
2014-01-06 12:35:00,27.04,27.1,27.01,27.02,112600.0,25.4877,25.5442,25.4594,25.4688,112600.0
2014-01-06 12:40:00,27.03,27.05,27.02,27.03,73800.0,25.4783,25.4971,25.4688,25.4783,73800.0
2014-01-06 12:45:00,27.03,27.07,27.02,27.03,103300.0,25.4783,25.516,25.4688,25.4783,103300.0
2014-01-06 12:50:00,27.02,27.03,26.93,26.97,118000.0,25.4688,25.4783,25.384,25.4217,118000.0
2014-01-06 12:55:00,26.98,27.0,26.98,26.99,68900.0,25.4311,25.45,25.4311,25.4405,68900.0
2014-01-06 13:00:00,27.0,27.0,26.96,26.99,74100.0,25.45,25.45,25.4123,25.4405,74100.0
2014-01-06 13:05:00,26.98,26.99,26.96,26.97,68500.0,25.4311,25.4405,25.4123,25.4217,68500.0
2014-01-06 13:10:00,26.98,26.98,26.95,26.95,113900.0,25.4311,25.4311,25.4028,25.4028,113900.0
2014-01-06 13:15:00,26.95,26.96,26.93,26.93,92500.0,25.4028,25.4123,25.384,25.384,92500.0
2014-01-06 13:20:00,26.94,26.94,26.92,26.93,59400.0,25.3934,25.3934,25.3746,25.384,59400.0
2014-01-06 13:25:00,26.93,26.94,26.92,26.92,61900.0,25.384,25.3934,25.3746,25.3746,61900.0
2014-01-06 13:30:00,26.92,26.93,26.92,26.93,46400.0,25.3746,25.384,25.3746,25.384,46400.0
2014-01-06 13:35:00,26.93,26.95,26.9,26.95,89200.0,25.384,25.4028,25.3557,25.4028,89200.0
2014-01-06 13:40:00,26.95,26.97,26.94,26.97,73500.0,25.4028,25.4217,25.3934,25.4217,73500.0
2014-01-06 13:45:00,26.96,26.99,26.96,26.99,70300.0,25.4123,25.4405,25.4123,25.4405,70300.0
2014-01-06 13:50:00,26.99,26.99,26.95,26.96,75700.0,25.4405,25.4405,25.4028,25.4123,75700.0
2014-01-06 13:55:00,26.96,26.97,26.92,26.92,99900.0,25.4123,25.4217,25.3746,25.3746,99900.0
2014-01-06 14:00:00,26.93,26.93,26.9,26.92,83600.0,25.384,25.384,25.3557,25.3746,83600.0
2014-01-06 14:05:00,26.92,26.93,26.92,26.93,40100.0,25.3746,25.384,25.3746,25.384,40100.0
2014-01-06 14:10:00,26.93,26.93,26.92,26.92,66800.0,25.384,25.384,25.3746,25.3746,66800.0
2014-01-06 14:15:00,26.92,26.93,26.86,26.86,162400.0,25.3746,25.384,25.318,25.318,162400.0
2014-01-06 14:20:00,26.86,26.9,26.8,26.82,120300.0,25.318,25.3557,25.2615,25.2803,120300.0
2014-01-06 14:25:00,26.83,26.88,26.8,26.86,114200.0,25.2897,25.3369,25.2615,25.318,114200.0
2014-01-06 14:30:00,26.85,26.93,26.85,26.91,65000.0,25.3086,25.384,25.3086,25.3651,65000.0
2014-01-06 14:35:00,26.91,26.93,26.88,26.88,78900.0,25.3651,25.384,25.3369,25.3369,78900.0
2014-01-06 14:40:00,26.88,26.94,26.88,26.94,87500.0,25.3369,25.3934,25.3369,25.3934,87500.0
2014-01-06 14:45:00,26.94,27.0,26.92,27.0,132300.0,25.3934,25.45,25.3746,25.45,132300.0
2014-01-06 14:50:00,26.99,27.0,26.95,26.96,63100.0,25.4405,25.45,25.4028,25.4123,63100.0
2014-01-06 14:55:00,26.96,26.99,26.96,26.99,53700.0,25.4123,25.4405,25.4123,25.4405,53700.0
2014-01-06 15:00:00,26.99,26.99,26.92,26.95,151000.0,25.4405,25.4405,25.3746,25.4028,151000.0
2014-01-06 15:05:00,26.94,26.95,26.94,26.95,52100.0,25.3934,25.4028,25.3934,25.4028,52100.0
2014-01-06 15:10:00,26.95,27.01,26.94,27.01,250700.0,25.4028,25.4594,25.3934,25.4594,250700.0
2014-01-06 15:15:00,27.01,27.04,27.0,27.04,130200.0,25.4594,25.4877,25.45,25.4877,130200.0
2014-01-06 15:20:00,27.04,27.08,27.03,27.08,140700.0,25.4877,25.5254,25.4783,25.5254,140700.0
2014-01-06 15:25:00,27.07,27.08,27.07,27.07,146200.0,25.516,25.5254,25.516,25.516,146200.0
2014-01-06 15:30:00,27.08,27.08,27.01,27.04,149100.0,25.5254,25.5254,25.4594,25.4877,149100.0
2014-01-06 15:35:00,27.04,27.07,27.02,27.03,162000.0,25.4877,25.516,25.4688,25.4783,162000.0
2014-01-06 15:40:00,27.04,27.1,27.02,27.08,235100.0,25.4877,25.5442,25.4688,25.5254,235100.0
2014-01-06 15:45:00,27.07,27.1,27.06,27.1,197000.0,25.516,25.5442,25.5065,25.5442,197000.0
2014-01-06 15:50:00,27.1,27.11,27.02,27.05,379100.0,25.5442,25.5537,25.4688,25.4971,379100.0
2014-01-06 15:55:00,27.05,27.06,26.98,27.0,489900.0,25.4971,25.5065,25.4311,25.45,489900.0
2014-01-07 09:30:00,27.2,27.25,27.04,27.2,385400.0,25.6385,25.6856,25.4877,25.6385,385400.0
2014-01-07 09:35:00,27.21,27.27,27.04,27.19,344900.0,25.6479,25.7045,25.4877,25.6291,344900.0
2014-01-07 09:40:00,27.18,27.29,27.13,27.17,222300.0,25.6196,25.7233,25.5725,25.6102,222300.0
2014-01-07 09:45:00,27.15,27.22,27.11,27.15,142300.0,25.5914,25.6573,25.5537,25.5914,142300.0
2014-01-07 09:50:00,27.15,27.17,27.1,27.13,164100.0,25.5914,25.6102,25.5442,25.5725,164100.0
2014-01-07 09:55:00,27.13,27.23,27.12,27.18,124600.0,25.5725,25.6668,25.5631,25.6196,124600.0
2014-01-07 10:00:00,27.18,27.2,27.15,27.19,77200.0,25.6196,25.6385,25.5914,25.6291,77200.0
2014-01-07 10:05:00,27.19,27.2,27.17,27.19,111300.0,25.6291,25.6385,25.6102,25.6291,111300.0
2014-01-07 10:10:00,27.2,27.21,27.17,27.19,112000.0,25.6385,25.6479,25.6102,25.6291,112000.0
2014-01-07 10:15:00,27.18,27.22,27.15,27.18,359200.0,25.6196,25.6573,25.5914,25.6196,359200.0
2014-01-07 10:20:00,27.18,27.22,27.17,27.21,103500.0,25.6196,25.6573,25.6102,25.6479,103500.0
2014-01-07 10:25:00,27.21,27.25,27.21,27.24,221500.0,25.6479,25.6856,25.6479,25.6762,221500.0
2014-01-07 10:30:00,27.24,27.28,27.23,27.27,218200.0,25.6762,25.7139,25.6668,25.7045,218200.0
2014-01-07 10:35:00,27.26,27.35,27.25,27.31,273300.0,25.695,25.7799,25.6856,25.7422,273300.0
2014-01-07 10:40:00,27.32,27.4,27.31,27.32,266800.0,25.7516,25.827,25.7422,25.7516,266800.0
2014-01-07 10:45:00,27.32,27.35,27.28,27.28,83000.0,25.7516,25.7799,25.7139,25.7139,83000.0
2014-01-07 10:50:00,27.29,27.31,27.2,27.2,143200.0,25.7233,25.7422,25.6385,25.6385,143200.0
2014-01-07 10:55:00,27.21,27.23,27.2,27.2,66800.0,25.6479,25.6668,25.6385,25.6385,66800.0
2014-01-07 11:00:00,27.2,27.22,27.15,27.17,158700.0,25.6385,25.6573,25.5914,25.6102,158700.0
2014-01-07 11:05:00,27.18,27.21,27.17,27.18,121400.0,25.6196,25.6479,25.6102,25.6196,121400.0
2014-01-07 11:10:00,27.19,27.19,27.17,27.18,99000.0,25.6291,25.6291,25.6102,25.6196,99000.0
2014-01-07 11:15:00,27.18,27.23,27.16,27.23,188900.0,25.6196,25.6668,25.6008,25.6668,188900.0
2014-01-07 11:20:00,27.23,27.28,27.21,27.23,62400.0,25.6668,25.7139,25.6479,25.6668,62400.0
2014-01-07 11:25:00,27.23,27.34,27.22,27.26,194000.0,25.6668,25.7705,25.6573,25.695,194000.0
2014-01-07 11:30:00,27.26,27.32,27.25,27.27,158200.0,25.695,25.7516,25.6856,25.7045,158200.0
2014-01-07 11:35:00,27.27,27.27,27.24,27.25,110400.0,25.7045,25.7045,25.6762,25.6856,110400.0
2014-01-07 11:40:00,27.25,27.26,27.2,27.25,116700.0,25.6856,25.695,25.6385,25.6856,116700.0
2014-01-07 11:45:00,27.25,27.25,27.17,27.2,114800.0,25.6856,25.6856,25.6102,25.6385,114800.0
2014-01-07 11:50:00,27.2,27.3,27.2,27.26,88200.0,25.6385,25.7327,25.6385,25.695,88200.0
2014-01-07 11:55:00,27.25,27.3,27.18,27.2,80300.0,25.6856,25.7327,25.6196,25.6385,80300.0
2014-01-07 12:00:00,27.2,27.21,27.18,27.19,38600.0,25.6385,25.6479,25.6196,25.6291,38600.0
2014-01-07 12:05:00,27.19,27.2,27.18,27.19,99900.0,25.6291,25.6385,25.6196,25.6291,99900.0
2014-01-07 12:10:00,27.19,27.2,27.18,27.19,56300.0,25.6291,25.6385,25.6196,25.6291,56300.0
2014-01-07 12:15:00,27.2,27.2,27.15,27.15,121200.0,25.6385,25.6385,25.5914,25.5914,121200.0
2014-01-07 12:20:00,27.15,27.18,27.15,27.17,58900.0,25.5914,25.6196,25.5914,25.6102,58900.0
2014-01-07 12:25:00,27.16,27.19,27.16,27.19,38100.0,25.6008,25.6291,25.6008,25.6291,38100.0
2014-01-07 12:30:00,27.19,27.21,27.18,27.21,57300.0,25.6291,25.6479,25.6196,25.6479,57300.0
2014-01-07 12:35:00,27.21,27.25,27.2,27.21,58900.0,25.6479,25.6856,25.6385,25.6479,58900.0
2014-01-07 12:40:00,27.2,27.25,27.2,27.25,86300.0,25.6385,25.6856,25.6385,25.6856,86300.0
2014-01-07 12:45:00,27.25,27.25,27.24,27.24,42900.0,25.6856,25.6856,25.6762,25.6762,42900.0
2014-01-07 12:50:00,27.24,27.25,27.2,27.2,36100.0,25.6762,25.6856,25.6385,25.6385,36100.0
2014-01-07 12:55:00,27.21,27.21,27.2,27.21,40400.0,25.6479,25.6479,25.6385,25.6479,40400.0
2014-01-07 13:00:00,27.2,27.21,27.18,27.18,113900.0,25.6385,25.6479,25.6196,25.6196,113900.0
2014-01-07 13:05:00,27.18,27.19,27.15,27.17,105700.0,25.6196,25.6291,25.5914,25.6102,105700.0
2014-01-07 13:10:00,27.18,27.19,27.16,27.18,71800.0,25.6196,25.6291,25.6008,25.6196,71800.0
2014-01-07 13:15:00,27.18,27.23,27.17,27.23,104500.0,25.6196,25.6668,25.6102,25.6668,104500.0
2014-01-07 13:20:00,27.22,27.23,27.16,27.16,74800.0,25.6573,25.6668,25.6008,25.6008,74800.0
2014-01-07 13:25:00,27.16,27.18,27.16,27.17,56300.0,25.6008,25.6196,25.6008,25.6102,56300.0
2014-01-07 13:30:00,27.18,27.18,27.15,27.15,87500.0,25.6196,25.6196,25.5914,25.5914,87500.0
2014-01-07 13:35:00,27.15,27.16,27.02,27.04,359000.0,25.5914,25.6008,25.4688,25.4877,359000.0
2014-01-07 13:40:00,27.03,27.08,27.01,27.01,126200.0,25.4783,25.5254,25.4594,25.4594,126200.0
2014-01-07 13:45:00,27.01,27.02,26.95,26.99,270400.0,25.4594,25.4688,25.4028,25.4405,270400.0
2014-01-07 13:50:00,26.99,27.01,26.91,26.91,129300.0,25.4405,25.4594,25.3651,25.3651,129300.0
2014-01-07 13:55:00,26.91,26.92,26.69,26.69,350800.0,25.3651,25.3746,25.1578,25.1578,350800.0
2014-01-07 14:00:00,26.7,26.85,26.67,26.82,208200.0,25.1672,25.3086,25.1389,25.2803,208200.0
2014-01-07 14:05:00,26.82,26.84,26.71,26.76,124300.0,25.2803,25.2992,25.1766,25.2238,124300.0
2014-01-07 14:10:00,26.75,26.8,26.71,26.74,179000.0,25.2143,25.2615,25.1766,25.2049,179000.0
2014-01-07 14:15:00,26.74,26.84,26.74,26.82,111100.0,25.2049,25.2992,25.2049,25.2803,111100.0
2014-01-07 14:20:00,26.81,26.87,26.79,26.86,80900.0,25.2709,25.3274,25.252,25.318,80900.0
2014-01-07 14:25:00,26.86,26.91,26.85,26.87,119200.0,25.318,25.3651,25.3086,25.3274,119200.0
2014-01-07 14:30:00,26.87,26.93,26.85,26.92,81000.0,25.3274,25.384,25.3086,25.3746,81000.0
2014-01-07 14:35:00,26.93,27.04,26.93,26.96,146800.0,25.384,25.4877,25.384,25.4123,146800.0
2014-01-07 14:40:00,26.96,27.13,26.95,27.06,128800.0,25.4123,25.5725,25.4028,25.5065,128800.0
2014-01-07 14:45:00,27.06,27.06,26.92,26.93,93800.0,25.5065,25.5065,25.3746,25.384,93800.0
2014-01-07 14:50:00,26.93,26.99,26.9,26.94,101900.0,25.384,25.4405,25.3557,25.3934,101900.0
2014-01-07 14:55:00,26.94,26.96,26.94,26.95,96700.0,25.3934,25.4123,25.3934,25.4028,96700.0
2014-01-07 15:00:00,26.96,26.98,26.9,26.9,169700.0,25.4123,25.4311,25.3557,25.3557,169700.0
2014-01-07 15:05:00,26.89,26.89,26.81,26.85,144800.0,25.3463,25.3463,25.2709,25.3086,144800.0
2014-01-07 15:10:00,26.85,26.87,26.83,26.85,76200.0,25.3086,25.3274,25.2897,25.3086,76200.0
2014-01-07 15:15:00,26.85,26.88,26.85,26.86,70400.0,25.3086,25.3369,25.3086,25.318,70400.0
2014-01-07 15:20:00,26.86,26.87,26.83,26.85,118500.0,25.318,25.3274,25.2897,25.3086,118500.0
2014-01-07 15:25:00,26.84,26.85,26.8,26.84,121700.0,25.2992,25.3086,25.2615,25.2992,121700.0
2014-01-07 15:30:00,26.84,26.86,26.83,26.86,96200.0,25.2992,25.318,25.2897,25.318,96200.0
2014-01-07 15:35:00,26.86,26.87,26.8,26.86,148100.0,25.318,25.3274,25.2615,25.318,148100.0
2014-01-07 15:40:00,26.86,26.97,26.86,26.94,214900.0,25.318,25.4217,25.318,25.3934,214900.0
2014-01-07 15:45:00,26.94,26.96,26.9,26.96,194300.0,25.3934,25.4123,25.3557,25.4123,194300.0
2014-01-07 15:50:00,26.96,26.98,26.91,26.97,416300.0,25.4123,25.4311,25.3651,25.4217,416300.0
2014-01-07 15:55:00,26.96,26.98,26.9,26.92,420700.0,25.4123,25.4311,25.3557,25.3746,420700.0
2014-01-08 09:30:00,26.41,26.69,26.35,26.61,641500.0,24.8938,25.1578,24.8373,25.0824,641500.0
2014-01-08 09:35:00,26.61,26.92,26.6,26.9,392300.0,25.0824,25.3746,25.0729,25.3557,392300.0
2014-01-08 09:40:00,26.94,27.1,26.85,26.99,265100.0,25.3934,25.5442,25.3086,25.4405,265100.0
2014-01-08 09:45:00,26.97,27.1,26.53,26.53,423200.0,25.4217,25.5442,25.007,25.007,423200.0
2014-01-08 09:50:00,26.55,26.6,26.4,26.48,381700.0,25.0258,25.0729,24.8844,24.9598,381700.0
2014-01-08 09:55:00,26.49,26.66,26.44,26.6,249600.0,24.9693,25.1295,24.9221,25.0729,249600.0
2014-01-08 10:00:00,26.6,26.8,26.58,26.72,396400.0,25.0729,25.2615,25.0541,25.186,396400.0
2014-01-08 10:05:00,26.71,26.74,26.61,26.62,171400.0,25.1766,25.2049,25.0824,25.0918,171400.0
2014-01-08 10:10:00,26.62,26.69,26.56,26.58,203000.0,25.0918,25.1578,25.0352,25.0541,203000.0
2014-01-08 10:15:00,26.56,26.68,26.56,26.6,182400.0,25.0352,25.1483,25.0352,25.0729,182400.0
2014-01-08 10:20:00,26.62,26.83,26.58,26.8,169100.0,25.0918,25.2897,25.0541,25.2615,169100.0
2014-01-08 10:25:00,26.8,26.94,26.79,26.87,325600.0,25.2615,25.3934,25.252,25.3274,325600.0
2014-01-08 10:30:00,26.87,26.9,26.84,26.88,108700.0,25.3274,25.3557,25.2992,25.3369,108700.0
2014-01-08 10:35:00,26.88,26.91,26.81,26.86,229900.0,25.3369,25.3651,25.2709,25.318,229900.0
2014-01-08 10:40:00,26.86,26.93,26.84,26.87,112500.0,25.318,25.384,25.2992,25.3274,112500.0
2014-01-08 10:45:00,26.87,26.88,26.76,26.79,109500.0,25.3274,25.3369,25.2238,25.252,109500.0
2014-01-08 10:50:00,26.79,26.81,26.72,26.74,94200.0,25.252,25.2709,25.186,25.2049,94200.0
2014-01-08 10:55:00,26.74,26.86,26.73,26.83,160800.0,25.2049,25.318,25.1955,25.2897,160800.0
2014-01-08 11:00:00,26.83,26.89,26.83,26.86,67100.0,25.2897,25.3463,25.2897,25.318,67100.0
2014-01-08 11:05:00,26.83,26.83,26.76,26.78,44900.0,25.2897,25.2897,25.2238,25.2426,44900.0
2014-01-08 11:10:00,26.8,26.8,26.71,26.76,90800.0,25.2615,25.2615,25.1766,25.2238,90800.0
2014-01-08 11:15:00,26.76,26.85,26.76,26.82,127600.0,25.2238,25.3086,25.2238,25.2803,127600.0
2014-01-08 11:20:00,26.83,26.9,26.82,26.9,70700.0,25.2897,25.3557,25.2803,25.3557,70700.0
2014-01-08 11:25:00,26.9,27.0,26.89,26.96,337400.0,25.3557,25.45,25.3463,25.4123,337400.0
2014-01-08 11:30:00,26.96,26.97,26.91,26.96,70500.0,25.4123,25.4217,25.3651,25.4123,70500.0
2014-01-08 11:35:00,26.97,27.0,26.92,26.93,126900.0,25.4217,25.45,25.3746,25.384,126900.0
2014-01-08 11:40:00,26.93,27.01,26.92,26.96,151500.0,25.384,25.4594,25.3746,25.4123,151500.0
2014-01-08 11:45:00,26.96,26.98,26.95,26.97,16100.0,25.4123,25.4311,25.4028,25.4217,16100.0
2014-01-08 11:50:00,26.97,27.01,26.97,27.01,86500.0,25.4217,25.4594,25.4217,25.4594,86500.0
2014-01-08 11:55:00,27.02,27.05,27.0,27.03,119800.0,25.4688,25.4971,25.45,25.4783,119800.0
2014-01-08 12:00:00,27.02,27.05,27.02,27.04,86300.0,25.4688,25.4971,25.4688,25.4877,86300.0
2014-01-08 12:05:00,27.04,27.11,27.03,27.06,123800.0,25.4877,25.5537,25.4783,25.5065,123800.0
2014-01-08 12:10:00,27.06,27.07,26.96,26.99,89800.0,25.5065,25.516,25.4123,25.4405,89800.0
2014-01-08 12:15:00,27.0,27.07,26.99,27.03,55000.0,25.45,25.516,25.4405,25.4783,55000.0
2014-01-08 12:20:00,27.05,27.06,27.03,27.04,52300.0,25.4971,25.5065,25.4783,25.4877,52300.0
2014-01-08 12:25:00,27.05,27.11,27.04,27.11,85700.0,25.4971,25.5537,25.4877,25.5537,85700.0
2014-01-08 12:30:00,27.1,27.19,27.1,27.16,163500.0,25.5442,25.6291,25.5442,25.6008,163500.0
2014-01-08 12:35:00,27.16,27.19,27.13,27.13,93700.0,25.6008,25.6291,25.5725,25.5725,93700.0
2014-01-08 12:40:00,27.13,27.15,27.1,27.14,53400.0,25.5725,25.5914,25.5442,25.5819,53400.0
2014-01-08 12:45:00,27.13,27.14,27.13,27.13,40700.0,25.5725,25.5819,25.5725,25.5725,40700.0
2014-01-08 12:50:00,27.13,27.15,27.11,27.11,113100.0,25.5725,25.5914,25.5537,25.5537,113100.0
2014-01-08 12:55:00,27.11,27.15,27.11,27.12,114000.0,25.5537,25.5914,25.5537,25.5631,114000.0
2014-01-08 13:00:00,27.12,27.18,27.12,27.17,57700.0,25.5631,25.6196,25.5631,25.6102,57700.0
2014-01-08 13:05:00,27.17,27.18,27.14,27.15,90200.0,25.6102,25.6196,25.5819,25.5914,90200.0
2014-01-08 13:10:00,27.15,27.24,27.14,27.23,225100.0,25.5914,25.6762,25.5819,25.6668,225100.0
2014-01-08 13:15:00,27.24,27.24,27.21,27.22,204900.0,25.6762,25.6762,25.6479,25.6573,204900.0
2014-01-08 13:20:00,27.23,27.23,27.15,27.17,159900.0,25.6668,25.6668,25.5914,25.6102,159900.0
2014-01-08 13:25:00,27.17,27.19,27.15,27.17,56800.0,25.6102,25.6291,25.5914,25.6102,56800.0
2014-01-08 13:30:00,27.17,27.2,27.14,27.17,88500.0,25.6102,25.6385,25.5819,25.6102,88500.0
2014-01-08 13:35:00,27.17,27.19,27.15,27.19,67100.0,25.6102,25.6291,25.5914,25.6291,67100.0
2014-01-08 13:40:00,27.18,27.3,27.18,27.29,213400.0,25.6196,25.7327,25.6196,25.7233,213400.0
2014-01-08 13:45:00,27.28,27.3,27.25,27.3,144400.0,25.7139,25.7327,25.6856,25.7327,144400.0
2014-01-08 13:50:00,27.3,27.34,27.29,27.32,261400.0,25.7327,25.7705,25.7233,25.7516,261400.0
2014-01-08 13:55:00,27.32,27.39,27.32,27.39,175900.0,25.7516,25.8176,25.7516,25.8176,175900.0
2014-01-08 14:00:00,27.39,27.4,27.35,27.38,159500.0,25.8176,25.827,25.7799,25.8082,159500.0
2014-01-08 14:05:00,27.38,27.42,27.28,27.28,144700.0,25.8082,25.8459,25.7139,25.7139,144700.0
2014-01-08 14:10:00,27.28,27.42,27.28,27.42,107800.0,25.7139,25.8459,25.7139,25.8459,107800.0
2014-01-08 14:15:00,27.43,27.49,27.42,27.49,130200.0,25.8553,25.9118,25.8459,25.9118,130200.0
2014-01-08 14:20:00,27.48,27.55,27.46,27.51,340000.0,25.9024,25.9684,25.8836,25.9307,340000.0
2014-01-08 14:25:00,27.5,27.55,27.5,27.51,329300.0,25.9213,25.9684,25.9213,25.9307,329300.0
2014-01-08 14:30:00,27.51,27.56,27.5,27.55,79400.0,25.9307,25.9778,25.9213,25.9684,79400.0
2014-01-08 14:35:00,27.55,27.62,27.55,27.61,155500.0,25.9684,26.0344,25.9684,26.025,155500.0
2014-01-08 14:40:00,27.61,27.68,27.59,27.6,113400.0,26.025,26.0909,26.0061,26.0155,113400.0
2014-01-08 14:45:00,27.6,27.61,27.5,27.55,96300.0,26.0155,26.025,25.9213,25.9684,96300.0
2014-01-08 14:50:00,27.53,27.6,27.53,27.56,76800.0,25.9495,26.0155,25.9495,25.9778,76800.0
2014-01-08 14:55:00,27.57,27.57,27.54,27.55,77300.0,25.9872,25.9872,25.959,25.9684,77300.0
2014-01-08 15:00:00,27.55,27.6,27.55,27.6,221400.0,25.9684,26.0155,25.9684,26.0155,221400.0
2014-01-08 15:05:00,27.6,27.68,27.49,27.5,271600.0,26.0155,26.0909,25.9118,25.9213,271600.0
2014-01-08 15:10:00,27.5,27.61,27.5,27.58,121800.0,25.9213,26.025,25.9213,25.9967,121800.0
2014-01-08 15:15:00,27.61,27.65,27.52,27.56,160000.0,26.025,26.0627,25.9401,25.9778,160000.0
2014-01-08 15:20:00,27.57,27.62,27.51,27.54,318900.0,25.9872,26.0344,25.9307,25.959,318900.0
2014-01-08 15:25:00,27.54,27.55,27.45,27.53,172300.0,25.959,25.9684,25.8741,25.9495,172300.0
2014-01-08 15:30:00,27.52,27.53,27.43,27.46,272300.0,25.9401,25.9495,25.8553,25.8836,272300.0
2014-01-08 15:35:00,27.46,27.61,27.46,27.58,204900.0,25.8836,26.025,25.8836,25.9967,204900.0
2014-01-08 15:40:00,27.59,27.62,27.55,27.61,424700.0,26.0061,26.0344,25.9684,26.025,424700.0
2014-01-08 15:45:00,27.61,27.65,27.58,27.63,453900.0,26.025,26.0627,25.9967,26.0438,453900.0
2014-01-08 15:50:00,27.63,27.66,27.6,27.6,463800.0,26.0438,26.0721,26.0155,26.0155,463800.0
2014-01-08 15:55:00,27.61,27.64,27.6,27.61,827200.0,26.025,26.0532,26.0155,26.025,827200.0
2014-01-09 09:30:00,28.24,28.9,28.2,28.78,1698400.0,26.6188,27.2409,26.5811,27.1278,1698400.0
2014-01-09 09:35:00,28.76,28.85,28.5,28.67,975300.0,27.1089,27.1938,26.8639,27.0241,975300.0
2014-01-09 09:40:00,28.67,28.75,28.48,28.68,721100.0,27.0241,27.0995,26.845,27.0335,721100.0
2014-01-09 09:45:00,28.74,29.04,28.68,28.96,993000.0,27.0901,27.3729,27.0335,27.2975,993000.0
2014-01-09 09:50:00,28.92,29.6,28.8,29.5,1338400.0,27.2597,27.9007,27.1466,27.8065,1338400.0
2014-01-09 09:55:00,29.5,29.54,29.09,29.25,1001900.0,27.8065,27.8442,27.42,27.5708,1001900.0
2014-01-09 10:00:00,29.25,29.43,29.21,29.28,728100.0,27.5708,27.7405,27.5331,27.5991,728100.0
2014-01-09 10:05:00,29.29,29.29,29.0,29.19,1008800.0,27.6085,27.6085,27.3352,27.5142,1008800.0
2014-01-09 10:10:00,29.2,29.29,29.13,29.13,636000.0,27.5237,27.6085,27.4577,27.4577,636000.0
2014-01-09 10:15:00,29.11,29.2,29.1,29.2,370200.0,27.4388,27.5237,27.4294,27.5237,370200.0
2014-01-09 10:20:00,29.2,29.25,29.11,29.23,332600.0,27.5237,27.5708,27.4388,27.552,332600.0
2014-01-09 10:25:00,29.23,29.3,29.18,29.21,652700.0,27.552,27.6179,27.5048,27.5331,652700.0
2014-01-09 10:30:00,29.21,29.23,28.93,28.93,362100.0,27.5331,27.552,27.2692,27.2692,362100.0
2014-01-09 10:35:00,28.95,29.05,28.93,29.03,332800.0,27.288,27.3823,27.2692,27.3634,332800.0
2014-01-09 10:40:00,29.03,29.05,28.94,28.96,235400.0,27.3634,27.3823,27.2786,27.2975,235400.0
2014-01-09 10:45:00,28.96,29.05,28.86,28.93,619700.0,27.2975,27.3823,27.2032,27.2692,619700.0
2014-01-09 10:50:00,28.91,29.0,28.82,29.0,192300.0,27.2503,27.3352,27.1655,27.3352,192300.0
2014-01-09 10:55:00,28.99,29.0,28.95,28.98,129900.0,27.3257,27.3352,27.288,27.3163,129900.0
2014-01-09 11:00:00,28.97,29.05,28.96,29.05,278000.0,27.3069,27.3823,27.2975,27.3823,278000.0
2014-01-09 11:05:00,29.05,29.21,29.04,29.21,306800.0,27.3823,27.5331,27.3729,27.5331,306800.0
2014-01-09 11:10:00,29.2,29.25,29.13,29.21,196700.0,27.5237,27.5708,27.4577,27.5331,196700.0
2014-01-09 11:15:00,29.23,29.23,29.08,29.09,177100.0,27.552,27.552,27.4106,27.42,177100.0
2014-01-09 11:20:00,29.09,29.13,29.0,29.12,225600.0,27.42,27.4577,27.3352,27.4483,225600.0
2014-01-09 11:25:00,29.13,29.14,29.1,29.11,104900.0,27.4577,27.4671,27.4294,27.4388,104900.0
2014-01-09 11:30:00,29.1,29.17,29.04,29.13,320500.0,27.4294,27.4954,27.3729,27.4577,320500.0
2014-01-09 11:35:00,29.13,29.14,29.0,29.11,171100.0,27.4577,27.4671,27.3352,27.4388,171100.0
2014-01-09 11:40:00,29.12,29.14,28.94,28.98,247800.0,27.4483,27.4671,27.2786,27.3163,247800.0
2014-01-09 11:45:00,28.98,29.03,28.98,29.03,205500.0,27.3163,27.3634,27.3163,27.3634,205500.0
2014-01-09 11:50:00,29.02,29.05,29.02,29.04,116800.0,27.354,27.3823,27.354,27.3729,116800.0
2014-01-09 11:55:00,29.05,29.2,29.04,29.19,175300.0,27.3823,27.5237,27.3729,27.5142,175300.0
2014-01-09 12:00:00,29.18,29.2,29.1,29.13,89600.0,27.5048,27.5237,27.4294,27.4577,89600.0
2014-01-09 12:05:00,29.14,29.17,29.03,29.06,145700.0,27.4671,27.4954,27.3634,27.3917,145700.0
2014-01-09 12:10:00,29.08,29.18,29.07,29.15,363500.0,27.4106,27.5048,27.4011,27.4765,363500.0
2014-01-09 12:15:00,29.14,29.16,29.04,29.07,314700.0,27.4671,27.486,27.3729,27.4011,314700.0
2014-01-09 12:20:00,29.08,29.12,29.03,29.07,304000.0,27.4106,27.4483,27.3634,27.4011,304000.0
2014-01-09 12:25:00,29.06,29.14,29.0,29.05,250200.0,27.3917,27.4671,27.3352,27.3823,250200.0
2014-01-09 12:30:00,29.05,29.24,29.04,29.14,290100.0,27.3823,27.5614,27.3729,27.4671,290100.0
2014-01-09 12:35:00,29.12,29.17,29.08,29.13,361800.0,27.4483,27.4954,27.4106,27.4577,361800.0
2014-01-09 12:40:00,29.13,29.18,29.09,29.1,351700.0,27.4577,27.5048,27.42,27.4294,351700.0
2014-01-09 12:45:00,29.11,29.12,29.06,29.06,158500.0,27.4388,27.4483,27.3917,27.3917,158500.0
2014-01-09 12:50:00,29.07,29.08,29.03,29.08,109600.0,27.4011,27.4106,27.3634,27.4106,109600.0
2014-01-09 12:55:00,29.08,29.11,29.07,29.11,96100.0,27.4106,27.4388,27.4011,27.4388,96100.0
2014-01-09 13:00:00,29.11,29.11,29.09,29.09,87500.0,27.4388,27.4388,27.42,27.42,87500.0
2014-01-09 13:05:00,29.08,29.11,29.04,29.1,95300.0,27.4106,27.4388,27.3729,27.4294,95300.0
2014-01-09 13:10:00,29.1,29.21,29.1,29.2,103500.0,27.4294,27.5331,27.4294,27.5237,103500.0
2014-01-09 13:15:00,29.21,29.25,29.18,29.25,105800.0,27.5331,27.5708,27.5048,27.5708,105800.0
2014-01-09 13:20:00,29.25,29.26,29.21,29.25,120300.0,27.5708,27.5802,27.5331,27.5708,120300.0
2014-01-09 13:25:00,29.25,29.25,29.15,29.22,122900.0,27.5708,27.5708,27.4765,27.5425,122900.0
2014-01-09 13:30:00,29.22,29.22,29.1,29.12,74000.0,27.5425,27.5425,27.4294,27.4483,74000.0
2014-01-09 13:35:00,29.12,29.12,29.07,29.1,84900.0,27.4483,27.4483,27.4011,27.4294,84900.0
2014-01-09 13:40:00,29.1,29.13,29.09,29.1,131600.0,27.4294,27.4577,27.42,27.4294,131600.0
2014-01-09 13:45:00,29.11,29.11,29.08,29.1,107700.0,27.4388,27.4388,27.4106,27.4294,107700.0
2014-01-09 13:50:00,29.09,29.1,29.07,29.09,113200.0,27.42,27.4294,27.4011,27.42,113200.0
2014-01-09 13:55:00,29.1,29.16,29.08,29.13,176700.0,27.4294,27.486,27.4106,27.4577,176700.0
2014-01-09 14:00:00,29.12,29.18,29.08,29.14,342200.0,27.4483,27.5048,27.4106,27.4671,342200.0
2014-01-09 14:05:00,29.14,29.17,29.04,29.08,236300.0,27.4671,27.4954,27.3729,27.4106,236300.0
2014-01-09 14:10:00,29.08,29.14,29.04,29.12,261700.0,27.4106,27.4671,27.3729,27.4483,261700.0
2014-01-09 14:15:00,29.13,29.2,29.12,29.2,216700.0,27.4577,27.5237,27.4483,27.5237,216700.0
2014-01-09 14:20:00,29.2,29.25,29.19,29.21,131500.0,27.5237,27.5708,27.5142,27.5331,131500.0
2014-01-09 14:25:00,29.2,29.27,29.2,29.26,162700.0,27.5237,27.5897,27.5237,27.5802,162700.0
2014-01-09 14:30:00,29.26,29.26,29.24,29.24,113100.0,27.5802,27.5802,27.5614,27.5614,113100.0
2014-01-09 14:35:00,29.24,29.25,29.14,29.16,85000.0,27.5614,27.5708,27.4671,27.486,85000.0
2014-01-09 14:40:00,29.16,29.24,29.13,29.24,79100.0,27.486,27.5614,27.4577,27.5614,79100.0
2014-01-09 14:45:00,29.24,29.34,29.23,29.33,187300.0,27.5614,27.6556,27.552,27.6462,187300.0
2014-01-09 14:50:00,29.33,29.34,29.3,29.34,106500.0,27.6462,27.6556,27.6179,27.6556,106500.0
2014-01-09 14:55:00,29.34,29.36,29.31,29.34,132000.0,27.6556,27.6745,27.6274,27.6556,132000.0
2014-01-09 15:00:00,29.34,29.4,29.3,29.33,193900.0,27.6556,27.7122,27.6179,27.6462,193900.0
2014-01-09 15:05:00,29.34,29.39,29.34,29.35,120800.0,27.6556,27.7028,27.6556,27.6651,120800.0
2014-01-09 15:10:00,29.35,29.42,29.35,29.42,129900.0,27.6651,27.731,27.6651,27.731,129900.0
2014-01-09 15:15:00,29.42,29.45,29.41,29.45,215000.0,27.731,27.7593,27.7216,27.7593,215000.0
2014-01-09 15:20:00,29.45,29.49,29.4,29.47,199000.0,27.7593,27.797,27.7122,27.7782,199000.0
2014-01-09 15:25:00,29.47,29.5,29.46,29.49,401600.0,27.7782,27.8065,27.7687,27.797,401600.0
2014-01-09 15:30:00,29.49,29.5,29.43,29.49,335300.0,27.797,27.8065,27.7405,27.797,335300.0
2014-01-09 15:35:00,29.48,29.49,29.38,29.38,300200.0,27.7876,27.797,27.6933,27.6933,300200.0
2014-01-09 15:40:00,29.38,29.4,29.27,29.35,376300.0,27.6933,27.7122,27.5897,27.6651,376300.0
2014-01-09 15:45:00,29.35,29.4,29.28,29.35,374900.0,27.6651,27.7122,27.5991,27.6651,374900.0
2014-01-09 15:50:00,29.35,29.37,29.3,29.35,390300.0,27.6651,27.6839,27.6179,27.6651,390300.0
2014-01-09 15:55:00,29.36,29.47,29.34,29.46,1020500.0,27.6745,27.7782,27.6556,27.7687,1020500.0
2014-01-10 09:30:00,29.05,29.15,28.75,29.02,911400.0,27.3823,27.4765,27.0995,27.354,911400.0
2014-01-10 09:35:00,29.02,29.25,29.0,29.25,411000.0,27.354,27.5708,27.3352,27.5708,411000.0
2014-01-10 09:40:00,29.23,29.3,29.14,29.26,296000.0,27.552,27.6179,27.4671,27.5802,296000.0
2014-01-10 09:45:00,29.25,29.5,29.24,29.43,567800.0,27.5708,27.8065,27.5614,27.7405,567800.0
2014-01-10 09:50:00,29.43,29.59,29.4,29.5,485600.0,27.7405,27.8913,27.7122,27.8065,485600.0
2014-01-10 09:55:00,29.5,29.51,29.31,29.41,271700.0,27.8065,27.8159,27.6274,27.7216,271700.0
2014-01-10 10:00:00,29.41,29.48,29.24,29.36,254800.0,27.7216,27.7876,27.5614,27.6745,254800.0
2014-01-10 10:05:00,29.37,29.39,29.25,29.29,158600.0,27.6839,27.7028,27.5708,27.6085,158600.0
2014-01-10 10:10:00,29.26,29.37,29.25,29.31,100600.0,27.5802,27.6839,27.5708,27.6274,100600.0
2014-01-10 10:15:00,29.34,29.4,29.26,29.36,190500.0,27.6556,27.7122,27.5802,27.6745,190500.0
2014-01-10 10:20:00,29.38,29.44,29.36,29.43,74500.0,27.6933,27.7499,27.6745,27.7405,74500.0
2014-01-10 10:25:00,29.44,29.47,29.35,29.39,171500.0,27.7499,27.7782,27.6651,27.7028,171500.0
2014-01-10 10:30:00,29.39,29.51,29.35,29.49,164000.0,27.7028,27.8159,27.6651,27.797,164000.0
2014-01-10 10:35:00,29.5,29.55,29.46,29.55,80900.0,27.8065,27.8536,27.7687,27.8536,80900.0
2014-01-10 10:40:00,29.54,29.59,29.46,29.59,103200.0,27.8442,27.8913,27.7687,27.8913,103200.0
2014-01-10 10:45:00,29.59,29.62,29.55,29.6,191700.0,27.8913,27.9196,27.8536,27.9007,191700.0
2014-01-10 10:50:00,29.61,29.75,29.59,29.75,162200.0,27.9101,28.0421,27.8913,28.0421,162200.0
2014-01-10 10:55:00,29.75,29.79,29.63,29.69,293900.0,28.0421,28.0798,27.929,27.9855,293900.0
2014-01-10 11:00:00,29.69,29.69,29.61,29.63,117600.0,27.9855,27.9855,27.9101,27.929,117600.0
2014-01-10 11:05:00,29.64,29.69,29.58,29.69,99800.0,27.9384,27.9855,27.8819,27.9855,99800.0
2014-01-10 11:10:00,29.69,29.8,29.66,29.75,162800.0,27.9855,28.0892,27.9573,28.0421,162800.0
2014-01-10 11:15:00,29.77,29.83,29.75,29.79,194400.0,28.061,28.1175,28.0421,28.0798,194400.0
2014-01-10 11:20:00,29.8,29.83,29.7,29.73,191900.0,28.0892,28.1175,27.995,28.0232,191900.0
2014-01-10 11:25:00,29.72,29.8,29.63,29.65,118700.0,28.0138,28.0892,27.929,27.9478,118700.0
2014-01-10 11:30:00,29.7,29.7,29.6,29.64,151800.0,27.995,27.995,27.9007,27.9384,151800.0
2014-01-10 11:35:00,29.65,29.74,29.63,29.64,144700.0,27.9478,28.0327,27.929,27.9384,144700.0
2014-01-10 11:40:00,29.65,29.69,29.62,29.65,60000.0,27.9478,27.9855,27.9196,27.9478,60000.0
2014-01-10 11:45:00,29.65,29.68,29.65,29.66,26900.0,27.9478,27.9761,27.9478,27.9573,26900.0
2014-01-10 11:50:00,29.67,29.67,29.55,29.55,83200.0,27.9667,27.9667,27.8536,27.8536,83200.0
2014-01-10 11:55:00,29.55,29.62,29.41,29.62,235000.0,27.8536,27.9196,27.7216,27.9196,235000.0
2014-01-10 12:00:00,29.62,29.68,29.52,29.65,70500.0,27.9196,27.9761,27.8253,27.9478,70500.0
2014-01-10 12:05:00,29.67,29.69,29.62,29.63,57500.0,27.9667,27.9855,27.9196,27.929,57500.0
2014-01-10 12:10:00,29.65,29.66,29.61,29.62,94200.0,27.9478,27.9573,27.9101,27.9196,94200.0
2014-01-10 12:15:00,29.62,29.66,29.6,29.63,51400.0,27.9196,27.9573,27.9007,27.929,51400.0
2014-01-10 12:20:00,29.63,29.65,29.6,29.65,39500.0,27.929,27.9478,27.9007,27.9478,39500.0
2014-01-10 12:25:00,29.65,29.68,29.64,29.66,34300.0,27.9478,27.9761,27.9384,27.9573,34300.0
2014-01-10 12:30:00,29.66,29.7,29.64,29.7,41600.0,27.9573,27.995,27.9384,27.995,41600.0
2014-01-10 12:35:00,29.7,29.7,29.65,29.67,31600.0,27.995,27.995,27.9478,27.9667,31600.0
2014-01-10 12:40:00,29.67,29.67,29.61,29.63,35500.0,27.9667,27.9667,27.9101,27.929,35500.0
2014-01-10 12:45:00,29.63,29.65,29.55,29.62,55100.0,27.929,27.9478,27.8536,27.9196,55100.0
2014-01-10 12:50:00,29.65,29.65,29.55,29.57,58900.0,27.9478,27.9478,27.8536,27.8724,58900.0
2014-01-10 12:55:00,29.57,29.57,29.48,29.51,70400.0,27.8724,27.8724,27.7876,27.8159,70400.0
2014-01-10 13:00:00,29.52,29.52,29.42,29.5,148500.0,27.8253,27.8253,27.731,27.8065,148500.0
2014-01-10 13:05:00,29.52,29.56,29.48,29.5,60500.0,27.8253,27.863,27.7876,27.8065,60500.0
2014-01-10 13:10:00,29.48,29.48,29.41,29.45,72000.0,27.7876,27.7876,27.7216,27.7593,72000.0
2014-01-10 13:15:00,29.46,29.49,29.4,29.44,69100.0,27.7687,27.797,27.7122,27.7499,69100.0
2014-01-10 13:20:00,29.46,29.5,29.43,29.46,107200.0,27.7687,27.8065,27.7405,27.7687,107200.0
2014-01-10 13:25:00,29.45,29.54,29.45,29.49,77000.0,27.7593,27.8442,27.7593,27.797,77000.0
2014-01-10 13:30:00,29.49,29.51,29.43,29.49,98500.0,27.797,27.8159,27.7405,27.797,98500.0
2014-01-10 13:35:00,29.49,29.57,29.47,29.52,76800.0,27.797,27.8724,27.7782,27.8253,76800.0
2014-01-10 13:40:00,29.52,29.59,29.52,29.52,74200.0,27.8253,27.8913,27.8253,27.8253,74200.0
2014-01-10 13:45:00,29.53,29.53,29.43,29.48,81600.0,27.8347,27.8347,27.7405,27.7876,81600.0
2014-01-10 13:50:00,29.48,29.65,29.42,29.45,121800.0,27.7876,27.9478,27.731,27.7593,121800.0
2014-01-10 13:55:00,29.46,29.5,29.44,29.45,184600.0,27.7687,27.8065,27.7499,27.7593,184600.0
2014-01-10 14:00:00,29.49,29.5,29.44,29.48,74500.0,27.797,27.8065,27.7499,27.7876,74500.0
2014-01-10 14:05:00,29.49,29.51,29.49,29.51,42900.0,27.797,27.8159,27.797,27.8159,42900.0
2014-01-10 14:10:00,29.51,29.51,29.46,29.47,164100.0,27.8159,27.8159,27.7687,27.7782,164100.0
2014-01-10 14:15:00,29.47,29.5,29.45,29.5,98600.0,27.7782,27.8065,27.7593,27.8065,98600.0
2014-01-10 14:20:00,29.5,29.59,29.45,29.52,83000.0,27.8065,27.8913,27.7593,27.8253,83000.0
2014-01-10 14:25:00,29.52,29.57,29.49,29.55,139500.0,27.8253,27.8724,27.797,27.8536,139500.0
2014-01-10 14:30:00,29.55,29.57,29.46,29.5,132200.0,27.8536,27.8724,27.7687,27.8065,132200.0
2014-01-10 14:35:00,29.49,29.5,29.35,29.36,402200.0,27.797,27.8065,27.6651,27.6745,402200.0
2014-01-10 14:40:00,29.36,29.36,29.25,29.3,154000.0,27.6745,27.6745,27.5708,27.6179,154000.0
2014-01-10 14:45:00,29.32,29.33,29.28,29.29,66000.0,27.6368,27.6462,27.5991,27.6085,66000.0
2014-01-10 14:50:00,29.29,29.3,29.15,29.22,160500.0,27.6085,27.6179,27.4765,27.5425,160500.0
2014-01-10 14:55:00,29.22,29.23,29.08,29.21,219400.0,27.5425,27.552,27.4106,27.5331,219400.0
2014-01-10 15:00:00,29.2,29.34,29.18,29.27,104000.0,27.5237,27.6556,27.5048,27.5897,104000.0
2014-01-10 15:05:00,29.29,29.29,29.23,29.29,114300.0,27.6085,27.6085,27.552,27.6085,114300.0
2014-01-10 15:10:00,29.27,29.32,29.2,29.26,123100.0,27.5897,27.6368,27.5237,27.5802,123100.0
2014-01-10 15:15:00,29.28,29.28,29.24,29.27,70500.0,27.5991,27.5991,27.5614,27.5897,70500.0
2014-01-10 15:20:00,29.27,29.33,29.26,29.31,101200.0,27.5897,27.6462,27.5802,27.6274,101200.0
2014-01-10 15:25:00,29.31,29.33,29.3,29.32,78500.0,27.6274,27.6462,27.6179,27.6368,78500.0
2014-01-10 15:30:00,29.32,29.39,29.29,29.31,157400.0,27.6368,27.7028,27.6085,27.6274,157400.0
2014-01-10 15:35:00,29.3,29.31,29.15,29.17,249200.0,27.6179,27.6274,27.4765,27.4954,249200.0
2014-01-10 15:40:00,29.17,29.35,29.17,29.27,277200.0,27.4954,27.6651,27.4954,27.5897,277200.0
2014-01-10 15:45:00,29.26,29.3,29.25,29.28,217600.0,27.5802,27.6179,27.5708,27.5991,217600.0
2014-01-10 15:50:00,29.28,29.32,29.25,29.27,265700.0,27.5991,27.6368,27.5708,27.5897,265700.0
2014-01-10 15:55:00,29.27,29.39,29.26,29.35,585700.0,27.5897,27.7028,27.5802,27.6651,585700.0
2014-01-13 09:30:00,29.18,29.53,29.18,29.24,351000.0,27.5048,27.8347,27.5048,27.5614,351000.0
2014-01-13 09:35:00,29.23,29.23,29.03,29.04,345100.0,27.552,27.552,27.3634,27.3729,345100.0
2014-01-13 09:40:00,29.04,29.21,29.01,29.19,248500.0,27.3729,27.5331,27.3446,27.5142,248500.0
2014-01-13 09:45:00,29.2,29.22,29.11,29.2,307000.0,27.5237,27.5425,27.4388,27.5237,307000.0
2014-01-13 09:50:00,29.19,29.22,29.03,29.06,202000.0,27.5142,27.5425,27.3634,27.3917,202000.0
2014-01-13 09:55:00,29.08,29.1,28.92,29.0,353900.0,27.4106,27.4294,27.2597,27.3352,353900.0
2014-01-13 10:00:00,29.01,29.09,28.98,29.0,305600.0,27.3446,27.42,27.3163,27.3352,305600.0
2014-01-13 10:05:00,28.98,29.11,28.97,29.1,172800.0,27.3163,27.4388,27.3069,27.4294,172800.0
2014-01-13 10:10:00,29.1,29.13,29.07,29.11,104900.0,27.4294,27.4577,27.4011,27.4388,104900.0
2014-01-13 10:15:00,29.11,29.2,29.1,29.15,131000.0,27.4388,27.5237,27.4294,27.4765,131000.0
2014-01-13 10:20:00,29.16,29.17,29.1,29.11,96300.0,27.486,27.4954,27.4294,27.4388,96300.0
2014-01-13 10:25:00,29.12,29.13,29.09,29.11,67500.0,27.4483,27.4577,27.42,27.4388,67500.0
2014-01-13 10:30:00,29.12,29.16,29.1,29.13,158100.0,27.4483,27.486,27.4294,27.4577,158100.0
2014-01-13 10:35:00,29.13,29.16,29.1,29.13,84300.0,27.4577,27.486,27.4294,27.4577,84300.0
2014-01-13 10:40:00,29.14,29.15,29.09,29.11,216300.0,27.4671,27.4765,27.42,27.4388,216300.0
2014-01-13 10:45:00,29.1,29.13,29.09,29.12,36400.0,27.4294,27.4577,27.42,27.4483,36400.0
2014-01-13 10:50:00,29.1,29.15,29.1,29.13,80500.0,27.4294,27.4765,27.4294,27.4577,80500.0
2014-01-13 10:55:00,29.14,29.17,29.13,29.14,207200.0,27.4671,27.4954,27.4577,27.4671,207200.0
2014-01-13 11:00:00,29.13,29.15,29.05,29.08,117000.0,27.4577,27.4765,27.3823,27.4106,117000.0
2014-01-13 11:05:00,29.1,29.11,29.02,29.04,58000.0,27.4294,27.4388,27.354,27.3729,58000.0
2014-01-13 11:10:00,29.05,29.05,28.96,28.99,201600.0,27.3823,27.3823,27.2975,27.3257,201600.0
2014-01-13 11:15:00,28.99,29.03,28.98,29.02,124300.0,27.3257,27.3634,27.3163,27.354,124300.0
2014-01-13 11:20:00,29.02,29.09,29.0,29.05,58100.0,27.354,27.42,27.3352,27.3823,58100.0
2014-01-13 11:25:00,29.04,29.08,28.99,28.99,131700.0,27.3729,27.4106,27.3257,27.3257,131700.0
2014-01-13 11:30:00,29.01,29.06,29.0,29.05,58100.0,27.3446,27.3917,27.3352,27.3823,58100.0
2014-01-13 11:35:00,29.06,29.09,29.04,29.06,84800.0,27.3917,27.42,27.3729,27.3917,84800.0
2014-01-13 11:40:00,29.07,29.12,29.06,29.07,48900.0,27.4011,27.4483,27.3917,27.4011,48900.0
2014-01-13 11:45:00,29.08,29.08,29.04,29.05,35200.0,27.4106,27.4106,27.3729,27.3823,35200.0
2014-01-13 11:50:00,29.05,29.09,29.05,29.06,47800.0,27.3823,27.42,27.3823,27.3917,47800.0
2014-01-13 11:55:00,29.06,29.1,29.05,29.07,39500.0,27.3917,27.4294,27.3823,27.4011,39500.0
2014-01-13 12:00:00,29.08,29.09,29.04,29.05,41200.0,27.4106,27.42,27.3729,27.3823,41200.0
2014-01-13 12:05:00,29.05,29.09,29.04,29.06,77800.0,27.3823,27.42,27.3729,27.3917,77800.0
2014-01-13 12:10:00,29.08,29.09,29.05,29.05,32500.0,27.4106,27.42,27.3823,27.3823,32500.0
2014-01-13 12:15:00,29.05,29.06,29.05,29.05,23900.0,27.3823,27.3917,27.3823,27.3823,23900.0
2014-01-13 12:20:00,29.06,29.09,29.05,29.05,42300.0,27.3917,27.42,27.3823,27.3823,42300.0
2014-01-13 12:25:00,29.05,29.06,29.03,29.03,105100.0,27.3823,27.3917,27.3634,27.3634,105100.0
2014-01-13 12:30:00,29.03,29.03,28.93,29.0,250300.0,27.3634,27.3634,27.2692,27.3352,250300.0
2014-01-13 12:35:00,29.0,29.05,29.0,29.0,144500.0,27.3352,27.3823,27.3352,27.3352,144500.0
2014-01-13 12:40:00,29.0,29.03,28.99,28.99,44400.0,27.3352,27.3634,27.3257,27.3257,44400.0
2014-01-13 12:45:00,28.99,29.01,28.98,29.0,30400.0,27.3257,27.3446,27.3163,27.3352,30400.0
2014-01-13 12:50:00,29.01,29.01,28.95,28.99,63000.0,27.3446,27.3446,27.288,27.3257,63000.0
2014-01-13 12:55:00,28.99,28.99,28.9,28.9,75900.0,27.3257,27.3257,27.2409,27.2409,75900.0
2014-01-13 13:00:00,28.9,28.91,28.85,28.89,91400.0,27.2409,27.2503,27.1938,27.2315,91400.0
2014-01-13 13:05:00,28.88,28.95,28.88,28.93,43400.0,27.222,27.288,27.222,27.2692,43400.0
2014-01-13 13:10:00,28.95,29.0,28.93,28.98,62900.0,27.288,27.3352,27.2692,27.3163,62900.0
2014-01-13 13:15:00,28.97,29.0,28.94,28.94,147000.0,27.3069,27.3352,27.2786,27.2786,147000.0
2014-01-13 13:20:00,28.96,29.02,28.95,29.0,53900.0,27.2975,27.354,27.288,27.3352,53900.0
2014-01-13 13:25:00,29.01,29.03,29.0,29.0,86000.0,27.3446,27.3634,27.3352,27.3352,86000.0
2014-01-13 13:30:00,29.01,29.01,28.98,29.0,109300.0,27.3446,27.3446,27.3163,27.3352,109300.0
2014-01-13 13:35:00,29.01,29.01,28.94,28.95,150700.0,27.3446,27.3446,27.2786,27.288,150700.0
2014-01-13 13:40:00,28.94,29.02,28.94,29.01,48000.0,27.2786,27.354,27.2786,27.3446,48000.0
2014-01-13 13:45:00,29.01,29.02,29.0,29.01,74100.0,27.3446,27.354,27.3352,27.3446,74100.0
2014-01-13 13:50:00,29.0,29.02,29.0,29.01,47600.0,27.3352,27.354,27.3352,27.3446,47600.0
2014-01-13 13:55:00,29.0,29.02,29.0,29.01,102400.0,27.3352,27.354,27.3352,27.3446,102400.0
2014-01-13 14:00:00,29.01,29.03,28.97,29.0,96200.0,27.3446,27.3634,27.3069,27.3352,96200.0
2014-01-13 14:05:00,29.0,29.01,28.97,28.97,70000.0,27.3352,27.3446,27.3069,27.3069,70000.0
2014-01-13 14:10:00,28.98,28.99,28.9,28.9,49200.0,27.3163,27.3257,27.2409,27.2409,49200.0
2014-01-13 14:15:00,28.9,28.92,28.87,28.88,46000.0,27.2409,27.2597,27.2126,27.222,46000.0
2014-01-13 14:20:00,28.88,28.88,28.78,28.8,173700.0,27.222,27.222,27.1278,27.1466,173700.0
2014-01-13 14:25:00,28.8,28.86,28.77,28.79,112700.0,27.1466,27.2032,27.1184,27.1372,112700.0
2014-01-13 14:30:00,28.79,28.82,28.66,28.68,250000.0,27.1372,27.1655,27.0147,27.0335,250000.0
2014-01-13 14:35:00,28.67,28.73,28.59,28.72,223600.0,27.0241,27.0807,26.9487,27.0712,223600.0
2014-01-13 14:40:00,28.72,28.75,28.67,28.69,56400.0,27.0712,27.0995,27.0241,27.043,56400.0
2014-01-13 14:45:00,28.7,28.7,28.59,28.61,160300.0,27.0524,27.0524,26.9487,26.9675,160300.0
2014-01-13 14:50:00,28.62,28.72,28.61,28.69,124800.0,26.977,27.0712,26.9675,27.043,124800.0
2014-01-13 14:55:00,28.69,28.7,28.67,28.69,51500.0,27.043,27.0524,27.0241,27.043,51500.0
2014-01-13 15:00:00,28.7,28.7,28.6,28.62,152700.0,27.0524,27.0524,26.9581,26.977,152700.0
2014-01-13 15:05:00,28.64,28.65,28.6,28.64,100500.0,26.9958,27.0052,26.9581,26.9958,100500.0
2014-01-13 15:10:00,28.65,28.7,28.64,28.68,116600.0,27.0052,27.0524,26.9958,27.0335,116600.0
2014-01-13 15:15:00,28.67,28.7,28.61,28.62,155000.0,27.0241,27.0524,26.9675,26.977,155000.0
2014-01-13 15:20:00,28.62,28.67,28.6,28.66,100500.0,26.977,27.0241,26.9581,27.0147,100500.0
2014-01-13 15:25:00,28.66,28.68,28.62,28.65,103200.0,27.0147,27.0335,26.977,27.0052,103200.0
2014-01-13 15:30:00,28.65,28.66,28.6,28.61,82600.0,27.0052,27.0147,26.9581,26.9675,82600.0
2014-01-13 15:35:00,28.6,28.65,28.59,28.62,114000.0,26.9581,27.0052,26.9487,26.977,114000.0
2014-01-13 15:40:00,28.62,28.63,28.58,28.61,95700.0,26.977,26.9864,26.9393,26.9675,95700.0
2014-01-13 15:45:00,28.6,28.7,28.6,28.67,231200.0,26.9581,27.0524,26.9581,27.0241,231200.0
2014-01-13 15:50:00,28.67,28.68,28.6,28.62,288000.0,27.0241,27.0335,26.9581,26.977,288000.0
2014-01-13 15:55:00,28.63,28.67,28.59,28.64,666200.0,26.9864,27.0241,26.9487,26.9958,666200.0
2014-01-14 09:30:00,28.75,28.87,28.71,28.84,234300.0,27.0995,27.2126,27.0618,27.1843,234300.0
2014-01-14 09:35:00,28.82,28.9,28.8,28.9,138500.0,27.1655,27.2409,27.1466,27.2409,138500.0
2014-01-14 09:40:00,28.89,28.98,28.87,28.95,165900.0,27.2315,27.3163,27.2126,27.288,165900.0
2014-01-14 09:45:00,28.96,29.04,28.93,28.99,181900.0,27.2975,27.3729,27.2692,27.3257,181900.0
2014-01-14 09:50:00,28.99,29.03,28.85,28.86,259500.0,27.3257,27.3634,27.1938,27.2032,259500.0
2014-01-14 09:55:00,28.87,28.88,28.78,28.82,137600.0,27.2126,27.222,27.1278,27.1655,137600.0
2014-01-14 10:00:00,28.84,28.96,28.82,28.95,150200.0,27.1843,27.2975,27.1655,27.288,150200.0
2014-01-14 10:05:00,28.94,28.97,28.82,28.9,546800.0,27.2786,27.3069,27.1655,27.2409,546800.0
2014-01-14 10:10:00,28.9,29.02,28.86,28.95,231400.0,27.2409,27.354,27.2032,27.288,231400.0
2014-01-14 10:15:00,29.0,29.02,28.86,28.89,90800.0,27.3352,27.354,27.2032,27.2315,90800.0
2014-01-14 10:20:00,28.88,28.91,28.86,28.87,109700.0,27.222,27.2503,27.2032,27.2126,109700.0
2014-01-14 10:25:00,28.87,28.9,28.85,28.87,171900.0,27.2126,27.2409,27.1938,27.2126,171900.0
2014-01-14 10:30:00,28.87,28.89,28.82,28.84,101900.0,27.2126,27.2315,27.1655,27.1843,101900.0
2014-01-14 10:35:00,28.84,28.9,28.83,28.84,68500.0,27.1843,27.2409,27.1749,27.1843,68500.0
2014-01-14 10:40:00,28.84,28.92,28.84,28.91,207500.0,27.1843,27.2597,27.1843,27.2503,207500.0
2014-01-14 10:45:00,28.91,29.0,28.91,28.99,189300.0,27.2503,27.3352,27.2503,27.3257,189300.0
2014-01-14 10:50:00,28.97,29.0,28.89,28.89,149400.0,27.3069,27.3352,27.2315,27.2315,149400.0
2014-01-14 10:55:00,28.89,28.96,28.88,28.91,155800.0,27.2315,27.2975,27.222,27.2503,155800.0
2014-01-14 11:00:00,28.91,28.94,28.9,28.91,77200.0,27.2503,27.2786,27.2409,27.2503,77200.0
2014-01-14 11:05:00,28.92,28.95,28.9,28.91,84400.0,27.2597,27.288,27.2409,27.2503,84400.0
2014-01-14 11:10:00,28.92,28.93,28.87,28.87,45600.0,27.2597,27.2692,27.2126,27.2126,45600.0
2014-01-14 11:15:00,28.87,28.92,28.86,28.86,88100.0,27.2126,27.2597,27.2032,27.2032,88100.0
2014-01-14 11:20:00,28.87,28.92,28.85,28.92,44800.0,27.2126,27.2597,27.1938,27.2597,44800.0
2014-01-14 11:25:00,28.92,28.94,28.9,28.91,40100.0,27.2597,27.2786,27.2409,27.2503,40100.0
2014-01-14 11:30:00,28.92,28.93,28.88,28.89,56600.0,27.2597,27.2692,27.222,27.2315,56600.0
2014-01-14 11:35:00,28.91,28.92,28.88,28.88,23400.0,27.2503,27.2597,27.222,27.222,23400.0
2014-01-14 11:40:00,28.89,28.92,28.88,28.9,69000.0,27.2315,27.2597,27.222,27.2409,69000.0
2014-01-14 11:45:00,28.9,28.91,28.88,28.89,37000.0,27.2409,27.2503,27.222,27.2315,37000.0
2014-01-14 11:50:00,28.9,28.92,28.89,28.89,51700.0,27.2409,27.2597,27.2315,27.2315,51700.0
2014-01-14 11:55:00,28.89,28.91,28.88,28.89,57700.0,27.2315,27.2503,27.222,27.2315,57700.0
2014-01-14 12:00:00,28.89,28.91,28.88,28.89,161100.0,27.2315,27.2503,27.222,27.2315,161100.0
2014-01-14 12:05:00,28.89,28.9,28.82,28.85,203200.0,27.2315,27.2409,27.1655,27.1938,203200.0
2014-01-14 12:10:00,28.84,28.86,28.82,28.83,148500.0,27.1843,27.2032,27.1655,27.1749,148500.0
2014-01-14 12:15:00,28.83,28.86,28.82,28.84,93300.0,27.1749,27.2032,27.1655,27.1843,93300.0
2014-01-14 12:20:00,28.85,28.88,28.83,28.86,111800.0,27.1938,27.222,27.1749,27.2032,111800.0
2014-01-14 12:25:00,28.84,28.88,28.83,28.88,89500.0,27.1843,27.222,27.1749,27.222,89500.0
2014-01-14 12:30:00,28.88,28.91,28.85,28.85,85600.0,27.222,27.2503,27.1938,27.1938,85600.0
2014-01-14 12:35:00,28.89,28.91,28.85,28.9,63500.0,27.2315,27.2503,27.1938,27.2409,63500.0
2014-01-14 12:40:00,28.9,28.91,28.85,28.85,76100.0,27.2409,27.2503,27.1938,27.1938,76100.0
2014-01-14 12:45:00,28.85,28.91,28.84,28.91,161000.0,27.1938,27.2503,27.1843,27.2503,161000.0
2014-01-14 12:50:00,28.92,28.92,28.87,28.91,84000.0,27.2597,27.2597,27.2126,27.2503,84000.0
2014-01-14 12:55:00,28.9,28.92,28.88,28.92,43700.0,27.2409,27.2597,27.222,27.2597,43700.0
2014-01-14 13:00:00,28.9,28.93,28.85,28.85,68500.0,27.2409,27.2692,27.1938,27.1938,68500.0
2014-01-14 13:05:00,28.86,28.91,28.85,28.89,65400.0,27.2032,27.2503,27.1938,27.2315,65400.0
2014-01-14 13:10:00,28.9,28.91,28.85,28.87,48100.0,27.2409,27.2503,27.1938,27.2126,48100.0
2014-01-14 13:15:00,28.87,28.88,28.84,28.87,99600.0,27.2126,27.222,27.1843,27.2126,99600.0
2014-01-14 13:20:00,28.88,28.88,28.86,28.87,39900.0,27.222,27.222,27.2032,27.2126,39900.0
2014-01-14 13:25:00,28.87,28.87,28.83,28.83,56800.0,27.2126,27.2126,27.1749,27.1749,56800.0
2014-01-14 13:30:00,28.84,28.88,28.82,28.84,70800.0,27.1843,27.222,27.1655,27.1843,70800.0
2014-01-14 13:35:00,28.84,28.86,28.83,28.84,55900.0,27.1843,27.2032,27.1749,27.1843,55900.0
2014-01-14 13:40:00,28.86,28.87,28.84,28.85,48400.0,27.2032,27.2126,27.1843,27.1938,48400.0
2014-01-14 13:45:00,28.85,28.87,28.83,28.83,104800.0,27.1938,27.2126,27.1749,27.1749,104800.0
2014-01-14 13:50:00,28.83,28.84,28.75,28.76,113000.0,27.1749,27.1843,27.0995,27.1089,113000.0
2014-01-14 13:55:00,28.76,28.81,28.75,28.8,85500.0,27.1089,27.1561,27.0995,27.1466,85500.0
2014-01-14 14:00:00,28.81,28.82,28.78,28.81,49300.0,27.1561,27.1655,27.1278,27.1561,49300.0
2014-01-14 14:05:00,28.81,28.85,28.8,28.82,54300.0,27.1561,27.1938,27.1466,27.1655,54300.0
2014-01-14 14:10:00,28.82,28.85,28.81,28.83,95400.0,27.1655,27.1938,27.1561,27.1749,95400.0
2014-01-14 14:15:00,28.83,28.83,28.8,28.8,111900.0,27.1749,27.1749,27.1466,27.1466,111900.0
2014-01-14 14:20:00,28.8,28.82,28.79,28.8,84700.0,27.1466,27.1655,27.1372,27.1466,84700.0
2014-01-14 14:25:00,28.81,28.82,28.75,28.78,75600.0,27.1561,27.1655,27.0995,27.1278,75600.0
2014-01-14 14:30:00,28.77,28.82,28.77,28.81,226700.0,27.1184,27.1655,27.1184,27.1561,226700.0
2014-01-14 14:35:00,28.82,28.92,28.81,28.88,209800.0,27.1655,27.2597,27.1561,27.222,209800.0
2014-01-14 14:40:00,28.89,28.97,28.87,28.96,183700.0,27.2315,27.3069,27.2126,27.2975,183700.0
2014-01-14 14:45:00,28.95,28.96,28.89,28.9,59600.0,27.288,27.2975,27.2315,27.2409,59600.0
2014-01-14 14:50:00,28.9,28.9,28.86,28.9,73800.0,27.2409,27.2409,27.2032,27.2409,73800.0
2014-01-14 14:55:00,28.89,28.94,28.88,28.94,83100.0,27.2315,27.2786,27.222,27.2786,83100.0
2014-01-14 15:00:00,28.94,28.95,28.87,28.91,90900.0,27.2786,27.288,27.2126,27.2503,90900.0
2014-01-14 15:05:00,28.91,28.93,28.9,28.91,115400.0,27.2503,27.2692,27.2409,27.2503,115400.0
2014-01-14 15:10:00,28.9,28.94,28.9,28.94,86500.0,27.2409,27.2786,27.2409,27.2786,86500.0
2014-01-14 15:15:00,28.94,28.97,28.94,28.95,208400.0,27.2786,27.3069,27.2786,27.288,208400.0
2014-01-14 15:20:00,28.95,28.96,28.87,28.9,261000.0,27.288,27.2975,27.2126,27.2409,261000.0
2014-01-14 15:25:00,28.9,28.92,28.88,28.91,283900.0,27.2409,27.2597,27.222,27.2503,283900.0
2014-01-14 15:30:00,28.91,28.93,28.9,28.9,179600.0,27.2503,27.2692,27.2409,27.2409,179600.0
2014-01-14 15:35:00,28.91,28.91,28.85,28.86,129300.0,27.2503,27.2503,27.1938,27.2032,129300.0
2014-01-14 15:40:00,28.86,28.86,28.83,28.84,112400.0,27.2032,27.2032,27.1749,27.1843,112400.0
2014-01-14 15:45:00,28.84,28.87,28.83,28.85,101100.0,27.1843,27.2126,27.1749,27.1938,101100.0
2014-01-14 15:50:00,28.85,28.9,28.83,28.86,228300.0,27.1938,27.2409,27.1749,27.2032,228300.0
2014-01-14 15:55:00,28.85,28.92,28.85,28.88,288500.0,27.1938,27.2597,27.1938,27.222,288500.0
2014-01-15 09:30:00,28.9,28.95,28.85,28.9,299800.0,27.2409,27.288,27.1938,27.2409,299800.0
2014-01-15 09:35:00,28.9,28.94,28.84,28.88,273300.0,27.2409,27.2786,27.1843,27.222,273300.0
2014-01-15 09:40:00,28.88,28.9,28.88,28.9,87700.0,27.222,27.2409,27.222,27.2409,87700.0
2014-01-15 09:45:00,28.89,28.92,28.85,28.86,146500.0,27.2315,27.2597,27.1938,27.2032,146500.0
2014-01-15 09:50:00,28.85,28.87,28.8,28.81,173600.0,27.1938,27.2126,27.1466,27.1561,173600.0
2014-01-15 09:55:00,28.8,28.87,28.76,28.82,133400.0,27.1466,27.2126,27.1089,27.1655,133400.0
2014-01-15 10:00:00,28.82,28.88,28.8,28.86,119800.0,27.1655,27.222,27.1466,27.2032,119800.0
2014-01-15 10:05:00,28.87,28.89,28.84,28.84,106000.0,27.2126,27.2315,27.1843,27.1843,106000.0
2014-01-15 10:10:00,28.85,28.87,28.78,28.83,73800.0,27.1938,27.2126,27.1278,27.1749,73800.0
2014-01-15 10:15:00,28.85,28.95,28.84,28.95,186300.0,27.1938,27.288,27.1843,27.288,186300.0
2014-01-15 10:20:00,28.94,28.95,28.85,28.87,94100.0,27.2786,27.288,27.1938,27.2126,94100.0
2014-01-15 10:25:00,28.87,28.91,28.84,28.89,68200.0,27.2126,27.2503,27.1843,27.2315,68200.0
2014-01-15 10:30:00,28.9,29.15,28.89,29.1,305000.0,27.2409,27.4765,27.2315,27.4294,305000.0
2014-01-15 10:35:00,29.09,29.09,28.96,28.98,148600.0,27.42,27.42,27.2975,27.3163,148600.0
2014-01-15 10:40:00,28.98,29.07,28.9,29.04,116200.0,27.3163,27.4011,27.2409,27.3729,116200.0
2014-01-15 10:45:00,29.05,29.06,28.98,29.01,128800.0,27.3823,27.3917,27.3163,27.3446,128800.0
2014-01-15 10:50:00,29.02,29.11,29.0,29.11,181000.0,27.354,27.4388,27.3352,27.4388,181000.0
2014-01-15 10:55:00,29.11,29.17,29.09,29.16,372400.0,27.4388,27.4954,27.42,27.486,372400.0
2014-01-15 11:00:00,29.16,29.31,29.15,29.3,277700.0,27.486,27.6274,27.4765,27.6179,277700.0
2014-01-15 11:05:00,29.31,29.4,29.3,29.36,190400.0,27.6274,27.7122,27.6179,27.6745,190400.0
2014-01-15 11:10:00,29.36,29.44,29.22,29.28,264200.0,27.6745,27.7499,27.5425,27.5991,264200.0
2014-01-15 11:15:00,29.26,29.36,29.22,29.22,161900.0,27.5802,27.6745,27.5425,27.5425,161900.0
2014-01-15 11:20:00,29.22,29.24,29.12,29.18,111700.0,27.5425,27.5614,27.4483,27.5048,111700.0
2014-01-15 11:25:00,29.15,29.29,29.15,29.29,120700.0,27.4765,27.6085,27.4765,27.6085,120700.0
2014-01-15 11:30:00,29.28,29.38,29.25,29.27,250200.0,27.5991,27.6933,27.5708,27.5897,250200.0
2014-01-15 11:35:00,29.24,29.28,29.23,29.26,60400.0,27.5614,27.5991,27.552,27.5802,60400.0
2014-01-15 11:40:00,29.26,29.26,29.16,29.22,111300.0,27.5802,27.5802,27.486,27.5425,111300.0
2014-01-15 11:45:00,29.25,29.25,29.0,29.1,156100.0,27.5708,27.5708,27.3352,27.4294,156100.0
2014-01-15 11:50:00,29.1,29.13,28.95,29.1,395200.0,27.4294,27.4577,27.288,27.4294,395200.0
2014-01-15 11:55:00,29.1,29.22,29.1,29.16,98000.0,27.4294,27.5425,27.4294,27.486,98000.0
2014-01-15 12:00:00,29.14,29.3,29.14,29.25,164300.0,27.4671,27.6179,27.4671,27.5708,164300.0
2014-01-15 12:05:00,29.23,29.27,29.18,29.19,75300.0,27.552,27.5897,27.5048,27.5142,75300.0
2014-01-15 12:10:00,29.2,29.29,29.2,29.23,75000.0,27.5237,27.6085,27.5237,27.552,75000.0
2014-01-15 12:15:00,29.23,29.27,29.22,29.25,87500.0,27.552,27.5897,27.5425,27.5708,87500.0
2014-01-15 12:20:00,29.25,29.25,29.13,29.13,85000.0,27.5708,27.5708,27.4577,27.4577,85000.0
2014-01-15 12:25:00,29.14,29.2,29.12,29.14,110300.0,27.4671,27.5237,27.4483,27.4671,110300.0
2014-01-15 12:30:00,29.14,29.14,29.03,29.14,82900.0,27.4671,27.4671,27.3634,27.4671,82900.0
2014-01-15 12:35:00,29.12,29.15,29.11,29.13,62500.0,27.4483,27.4765,27.4388,27.4577,62500.0
2014-01-15 12:40:00,29.14,29.14,29.03,29.05,44800.0,27.4671,27.4671,27.3634,27.3823,44800.0
2014-01-15 12:45:00,29.05,29.1,29.04,29.1,54000.0,27.3823,27.4294,27.3729,27.4294,54000.0
2014-01-15 12:50:00,29.09,29.12,29.09,29.11,24000.0,27.42,27.4483,27.42,27.4388,24000.0
2014-01-15 12:55:00,29.12,29.12,29.06,29.1,27800.0,27.4483,27.4483,27.3917,27.4294,27800.0
2014-01-15 13:00:00,29.1,29.1,29.03,29.06,81300.0,27.4294,27.4294,27.3634,27.3917,81300.0
2014-01-15 13:05:00,29.06,29.07,29.01,29.02,90000.0,27.3917,27.4011,27.3446,27.354,90000.0
2014-01-15 13:10:00,29.01,29.03,28.92,28.94,232700.0,27.3446,27.3634,27.2597,27.2786,232700.0
2014-01-15 13:15:00,28.93,29.0,28.93,28.98,93100.0,27.2692,27.3352,27.2692,27.3163,93100.0
2014-01-15 13:20:00,28.98,28.98,28.85,28.85,78700.0,27.3163,27.3163,27.1938,27.1938,78700.0
2014-01-15 13:25:00,28.87,28.91,28.87,28.9,72100.0,27.2126,27.2503,27.2126,27.2409,72100.0
2014-01-15 13:30:00,28.89,28.9,28.79,28.82,169700.0,27.2315,27.2409,27.1372,27.1655,169700.0
2014-01-15 13:35:00,28.83,28.85,28.81,28.84,47100.0,27.1749,27.1938,27.1561,27.1843,47100.0
2014-01-15 13:40:00,28.85,28.85,28.73,28.76,109900.0,27.1938,27.1938,27.0807,27.1089,109900.0
2014-01-15 13:45:00,28.76,28.8,28.73,28.73,61400.0,27.1089,27.1466,27.0807,27.0807,61400.0
2014-01-15 13:50:00,28.73,28.78,28.7,28.74,73900.0,27.0807,27.1278,27.0524,27.0901,73900.0
2014-01-15 13:55:00,28.74,28.8,28.73,28.8,76300.0,27.0901,27.1466,27.0807,27.1466,76300.0
2014-01-15 14:00:00,28.79,28.8,28.77,28.8,52600.0,27.1372,27.1466,27.1184,27.1466,52600.0
2014-01-15 14:05:00,28.79,28.88,28.76,28.84,140800.0,27.1372,27.222,27.1089,27.1843,140800.0
2014-01-15 14:10:00,28.82,28.86,28.81,28.86,91400.0,27.1655,27.2032,27.1561,27.2032,91400.0
2014-01-15 14:15:00,28.84,28.9,28.84,28.86,109900.0,27.1843,27.2409,27.1843,27.2032,109900.0
2014-01-15 14:20:00,28.84,28.89,28.84,28.86,75000.0,27.1843,27.2315,27.1843,27.2032,75000.0
2014-01-15 14:25:00,28.86,28.94,28.86,28.92,84500.0,27.2032,27.2786,27.2032,27.2597,84500.0
2014-01-15 14:30:00,28.91,28.91,28.79,28.8,72200.0,27.2503,27.2503,27.1372,27.1466,72200.0
2014-01-15 14:35:00,28.8,28.83,28.75,28.81,101600.0,27.1466,27.1749,27.0995,27.1561,101600.0
2014-01-15 14:40:00,28.8,28.88,28.78,28.86,76500.0,27.1466,27.222,27.1278,27.2032,76500.0
2014-01-15 14:45:00,28.86,28.87,28.76,28.8,104100.0,27.2032,27.2126,27.1089,27.1466,104100.0
2014-01-15 14:50:00,28.8,28.86,28.79,28.85,54600.0,27.1466,27.2032,27.1372,27.1938,54600.0
2014-01-15 14:55:00,28.85,28.86,28.82,28.86,53100.0,27.1938,27.2032,27.1655,27.2032,53100.0
2014-01-15 15:00:00,28.85,28.85,28.8,28.8,69600.0,27.1938,27.1938,27.1466,27.1466,69600.0
2014-01-15 15:05:00,28.8,28.85,28.8,28.85,67800.0,27.1466,27.1938,27.1466,27.1938,67800.0
2014-01-15 15:10:00,28.85,28.87,28.8,28.81,62300.0,27.1938,27.2126,27.1466,27.1561,62300.0
2014-01-15 15:15:00,28.8,28.82,28.79,28.79,54600.0,27.1466,27.1655,27.1372,27.1372,54600.0
2014-01-15 15:20:00,28.79,28.8,28.75,28.78,106400.0,27.1372,27.1466,27.0995,27.1278,106400.0
2014-01-15 15:25:00,28.79,28.81,28.76,28.79,112000.0,27.1372,27.1561,27.1089,27.1372,112000.0
2014-01-15 15:30:00,28.79,28.81,28.78,28.8,77000.0,27.1372,27.1561,27.1278,27.1466,77000.0
2014-01-15 15:35:00,28.8,28.86,28.8,28.82,95100.0,27.1466,27.2032,27.1466,27.1655,95100.0
2014-01-15 15:40:00,28.81,28.84,28.8,28.81,95200.0,27.1561,27.1843,27.1466,27.1561,95200.0
2014-01-15 15:45:00,28.81,28.88,28.81,28.87,101700.0,27.1561,27.222,27.1561,27.2126,101700.0
2014-01-15 15:50:00,28.87,28.89,28.86,28.88,101800.0,27.2126,27.2315,27.2032,27.222,101800.0
2014-01-15 15:55:00,28.87,28.88,28.81,28.84,215700.0,27.2126,27.222,27.1561,27.1843,215700.0
2014-01-16 09:30:00,28.94,28.94,28.7,28.93,123000.0,27.2786,27.2786,27.0524,27.2692,123000.0
2014-01-16 09:35:00,28.93,28.98,28.8,28.91,89000.0,27.2692,27.3163,27.1466,27.2503,89000.0
2014-01-16 09:40:00,28.93,29.09,28.92,29.08,115000.0,27.2692,27.42,27.2597,27.4106,115000.0
2014-01-16 09:45:00,29.09,29.25,29.04,29.1,225600.0,27.42,27.5708,27.3729,27.4294,225600.0
2014-01-16 09:50:00,29.08,29.17,28.96,29.04,92200.0,27.4106,27.4954,27.2975,27.3729,92200.0
2014-01-16 09:55:00,29.02,29.11,28.97,29.07,93300.0,27.354,27.4388,27.3069,27.4011,93300.0
2014-01-16 10:00:00,29.07,29.07,28.97,29.03,54200.0,27.4011,27.4011,27.3069,27.3634,54200.0
2014-01-16 10:05:00,29.01,29.06,28.98,29.01,74500.0,27.3446,27.3917,27.3163,27.3446,74500.0
2014-01-16 10:10:00,29.01,29.05,28.99,29.05,68400.0,27.3446,27.3823,27.3257,27.3823,68400.0
2014-01-16 10:15:00,29.04,29.2,29.02,29.17,126800.0,27.3729,27.5237,27.354,27.4954,126800.0
2014-01-16 10:20:00,29.18,29.22,29.16,29.21,102100.0,27.5048,27.5425,27.486,27.5331,102100.0
2014-01-16 10:25:00,29.21,29.25,29.2,29.21,136700.0,27.5331,27.5708,27.5237,27.5331,136700.0
2014-01-16 10:30:00,29.2,29.21,29.05,29.08,56600.0,27.5237,27.5331,27.3823,27.4106,56600.0
2014-01-16 10:35:00,29.09,29.1,29.02,29.09,47400.0,27.42,27.4294,27.354,27.42,47400.0
2014-01-16 10:40:00,29.09,29.18,29.09,29.17,46400.0,27.42,27.5048,27.42,27.4954,46400.0
2014-01-16 10:45:00,29.18,29.19,29.13,29.17,45100.0,27.5048,27.5142,27.4577,27.4954,45100.0
2014-01-16 10:50:00,29.16,29.17,29.07,29.12,54900.0,27.486,27.4954,27.4011,27.4483,54900.0
2014-01-16 10:55:00,29.11,29.12,29.06,29.1,36700.0,27.4388,27.4483,27.3917,27.4294,36700.0
2014-01-16 11:00:00,29.09,29.09,28.97,29.0,76400.0,27.42,27.42,27.3069,27.3352,76400.0
2014-01-16 11:05:00,28.99,29.03,28.96,29.02,44200.0,27.3257,27.3634,27.2975,27.354,44200.0
2014-01-16 11:10:00,29.03,29.07,29.03,29.07,60800.0,27.3634,27.4011,27.3634,27.4011,60800.0
2014-01-16 11:15:00,29.07,29.1,29.06,29.09,31400.0,27.4011,27.4294,27.3917,27.42,31400.0
2014-01-16 11:20:00,29.1,29.13,29.08,29.08,36400.0,27.4294,27.4577,27.4106,27.4106,36400.0
2014-01-16 11:25:00,29.08,29.08,28.92,28.96,58600.0,27.4106,27.4106,27.2597,27.2975,58600.0
2014-01-16 11:30:00,28.97,29.04,28.97,29.02,23900.0,27.3069,27.3729,27.3069,27.354,23900.0
2014-01-16 11:35:00,29.03,29.05,28.96,29.03,61500.0,27.3634,27.3823,27.2975,27.3634,61500.0
2014-01-16 11:40:00,29.02,29.05,29.0,29.05,46500.0,27.354,27.3823,27.3352,27.3823,46500.0
2014-01-16 11:45:00,29.05,29.05,29.0,29.0,51400.0,27.3823,27.3823,27.3352,27.3352,51400.0
2014-01-16 11:50:00,29.01,29.02,28.99,29.02,62300.0,27.3446,27.354,27.3257,27.354,62300.0
2014-01-16 11:55:00,29.01,29.02,28.99,29.0,63200.0,27.3446,27.354,27.3257,27.3352,63200.0
2014-01-16 12:00:00,29.0,29.05,28.99,29.05,88700.0,27.3352,27.3823,27.3257,27.3823,88700.0
2014-01-16 12:05:00,29.05,29.07,29.05,29.07,57500.0,27.3823,27.4011,27.3823,27.4011,57500.0
2014-01-16 12:10:00,29.07,29.08,29.06,29.08,37900.0,27.4011,27.4106,27.3917,27.4106,37900.0
2014-01-16 12:15:00,29.08,29.13,29.07,29.13,58400.0,27.4106,27.4577,27.4011,27.4577,58400.0
2014-01-16 12:20:00,29.13,29.18,29.13,29.17,53900.0,27.4577,27.5048,27.4577,27.4954,53900.0
2014-01-16 12:25:00,29.17,29.2,29.14,29.2,109300.0,27.4954,27.5237,27.4671,27.5237,109300.0
2014-01-16 12:30:00,29.2,29.22,29.19,29.2,77200.0,27.5237,27.5425,27.5142,27.5237,77200.0
2014-01-16 12:35:00,29.2,29.22,29.19,29.21,62100.0,27.5237,27.5425,27.5142,27.5331,62100.0
2014-01-16 12:40:00,29.2,29.21,29.15,29.19,63700.0,27.5237,27.5331,27.4765,27.5142,63700.0
2014-01-16 12:45:00,29.19,29.22,29.19,29.2,82000.0,27.5142,27.5425,27.5142,27.5237,82000.0
2014-01-16 12:50:00,29.2,29.22,29.2,29.21,79400.0,27.5237,27.5425,27.5237,27.5331,79400.0
2014-01-16 12:55:00,29.21,29.25,29.2,29.25,86100.0,27.5331,27.5708,27.5237,27.5708,86100.0
2014-01-16 13:00:00,29.24,29.25,29.22,29.25,82700.0,27.5614,27.5708,27.5425,27.5708,82700.0
2014-01-16 13:05:00,29.23,29.27,29.21,29.25,144300.0,27.552,27.5897,27.5331,27.5708,144300.0
2014-01-16 13:10:00,29.26,29.28,29.24,29.26,73200.0,27.5802,27.5991,27.5614,27.5802,73200.0
2014-01-16 13:15:00,29.25,29.25,29.2,29.22,43000.0,27.5708,27.5708,27.5237,27.5425,43000.0
2014-01-16 13:20:00,29.22,29.24,29.2,29.23,83700.0,27.5425,27.5614,27.5237,27.552,83700.0
2014-01-16 13:25:00,29.23,29.23,29.2,29.22,45900.0,27.552,27.552,27.5237,27.5425,45900.0
2014-01-16 13:30:00,29.21,29.24,29.21,29.22,63300.0,27.5331,27.5614,27.5331,27.5425,63300.0
2014-01-16 13:35:00,29.21,29.25,29.2,29.24,67400.0,27.5331,27.5708,27.5237,27.5614,67400.0
2014-01-16 13:40:00,29.25,29.26,29.22,29.23,61200.0,27.5708,27.5802,27.5425,27.552,61200.0
2014-01-16 13:45:00,29.23,29.26,29.22,29.25,36300.0,27.552,27.5802,27.5425,27.5708,36300.0
2014-01-16 13:50:00,29.26,29.32,29.24,29.3,148800.0,27.5802,27.6368,27.5614,27.6179,148800.0
2014-01-16 13:55:00,29.32,29.34,29.24,29.28,99600.0,27.6368,27.6556,27.5614,27.5991,99600.0
2014-01-16 14:00:00,29.28,29.34,29.28,29.34,46700.0,27.5991,27.6556,27.5991,27.6556,46700.0
2014-01-16 14:05:00,29.34,29.34,29.3,29.32,75200.0,27.6556,27.6556,27.6179,27.6368,75200.0
2014-01-16 14:10:00,29.3,29.3,29.22,29.24,111300.0,27.6179,27.6179,27.5425,27.5614,111300.0
2014-01-16 14:15:00,29.24,29.25,29.2,29.21,108500.0,27.5614,27.5708,27.5237,27.5331,108500.0
2014-01-16 14:20:00,29.21,29.29,29.2,29.29,92900.0,27.5331,27.6085,27.5237,27.6085,92900.0
2014-01-16 14:25:00,29.28,29.3,29.27,29.28,42900.0,27.5991,27.6179,27.5897,27.5991,42900.0
2014-01-16 14:30:00,29.28,29.34,29.26,29.33,76900.0,27.5991,27.6556,27.5802,27.6462,76900.0
2014-01-16 14:35:00,29.34,29.35,29.27,29.3,108800.0,27.6556,27.6651,27.5897,27.6179,108800.0
2014-01-16 14:40:00,29.31,29.38,29.3,29.36,117500.0,27.6274,27.6933,27.6179,27.6745,117500.0
2014-01-16 14:45:00,29.35,29.38,29.35,29.38,85200.0,27.6651,27.6933,27.6651,27.6933,85200.0
2014-01-16 14:50:00,29.38,29.38,29.36,29.37,60100.0,27.6933,27.6933,27.6745,27.6839,60100.0
2014-01-16 14:55:00,29.37,29.39,29.35,29.39,64600.0,27.6839,27.7028,27.6651,27.7028,64600.0
2014-01-16 15:00:00,29.39,29.39,29.35,29.38,92000.0,27.7028,27.7028,27.6651,27.6933,92000.0
2014-01-16 15:05:00,29.37,29.38,29.24,29.28,214800.0,27.6839,27.6933,27.5614,27.5991,214800.0
2014-01-16 15:10:00,29.27,29.32,29.25,29.31,65600.0,27.5897,27.6368,27.5708,27.6274,65600.0
2014-01-16 15:15:00,29.3,29.31,29.26,29.26,65400.0,27.6179,27.6274,27.5802,27.5802,65400.0
2014-01-16 15:20:00,29.26,29.31,29.24,29.31,137700.0,27.5802,27.6274,27.5614,27.6274,137700.0
2014-01-16 15:25:00,29.31,29.31,29.28,29.3,67100.0,27.6274,27.6274,27.5991,27.6179,67100.0
2014-01-16 15:30:00,29.3,29.3,29.28,29.29,78700.0,27.6179,27.6179,27.5991,27.6085,78700.0
2014-01-16 15:35:00,29.3,29.3,29.24,29.25,130700.0,27.6179,27.6179,27.5614,27.5708,130700.0
2014-01-16 15:40:00,29.25,29.28,29.24,29.26,112700.0,27.5708,27.5991,27.5614,27.5802,112700.0
2014-01-16 15:45:00,29.25,29.27,29.24,29.25,90700.0,27.5708,27.5897,27.5614,27.5708,90700.0
2014-01-16 15:50:00,29.26,29.31,29.25,29.3,133300.0,27.5802,27.6274,27.5708,27.6179,133300.0
2014-01-16 15:55:00,29.29,29.36,29.29,29.32,350900.0,27.6085,27.6745,27.6085,27.6368,350900.0
2014-01-17 09:30:00,29.3,29.71,29.17,29.7,334700.0,27.6179,28.0044,27.4954,27.995,334700.0
2014-01-17 09:35:00,29.7,29.7,29.42,29.48,139800.0,27.995,27.995,27.731,27.7876,139800.0
2014-01-17 09:40:00,29.47,29.64,29.45,29.55,117300.0,27.7782,27.9384,27.7593,27.8536,117300.0
2014-01-17 09:45:00,29.56,29.74,29.54,29.72,222600.0,27.863,28.0327,27.8442,28.0138,222600.0
2014-01-17 09:50:00,29.74,29.75,29.49,29.51,141900.0,28.0327,28.0421,27.797,27.8159,141900.0
2014-01-17 09:55:00,29.54,29.59,29.49,29.52,186700.0,27.8442,27.8913,27.797,27.8253,186700.0
2014-01-17 10:00:00,29.52,29.55,29.41,29.42,64000.0,27.8253,27.8536,27.7216,27.731,64000.0
2014-01-17 10:05:00,29.43,29.61,29.35,29.58,160300.0,27.7405,27.9101,27.6651,27.8819,160300.0
2014-01-17 10:10:00,29.59,29.61,29.5,29.56,93700.0,27.8913,27.9101,27.8065,27.863,93700.0
2014-01-17 10:15:00,29.57,29.57,29.5,29.54,45600.0,27.8724,27.8724,27.8065,27.8442,45600.0
2014-01-17 10:20:00,29.56,29.62,29.56,29.61,59700.0,27.863,27.9196,27.863,27.9101,59700.0
2014-01-17 10:25:00,29.62,29.7,29.56,29.57,122600.0,27.9196,27.995,27.863,27.8724,122600.0
2014-01-17 10:30:00,29.57,29.66,29.55,29.66,108400.0,27.8724,27.9573,27.8536,27.9573,108400.0
2014-01-17 10:35:00,29.63,29.7,29.6,29.68,89600.0,27.929,27.995,27.9007,27.9761,89600.0
2014-01-17 10:40:00,29.7,29.75,29.62,29.72,221600.0,27.995,28.0421,27.9196,28.0138,221600.0
2014-01-17 10:45:00,29.7,29.75,29.67,29.73,76900.0,27.995,28.0421,27.9667,28.0232,76900.0
2014-01-17 10:50:00,29.74,29.85,29.73,29.85,193500.0,28.0327,28.1364,28.0232,28.1364,193500.0
2014-01-17 10:55:00,29.85,29.88,29.75,29.84,115000.0,28.1364,28.1646,28.0421,28.1269,115000.0
2014-01-17 11:00:00,29.87,29.9,29.86,29.88,250200.0,28.1552,28.1835,28.1458,28.1646,250200.0
2014-01-17 11:05:00,29.87,29.9,29.83,29.9,158000.0,28.1552,28.1835,28.1175,28.1835,158000.0
2014-01-17 11:10:00,29.9,29.93,29.83,29.93,255500.0,28.1835,28.2118,28.1175,28.2118,255500.0
2014-01-17 11:15:00,29.93,29.99,29.86,29.87,398800.0,28.2118,28.2683,28.1458,28.1552,398800.0
2014-01-17 11:20:00,29.86,29.97,29.84,29.95,250400.0,28.1458,28.2495,28.1269,28.2306,250400.0
2014-01-17 11:25:00,29.94,29.95,29.89,29.89,82300.0,28.2212,28.2306,28.1741,28.1741,82300.0
2014-01-17 11:30:00,29.89,29.97,29.87,29.95,231400.0,28.1741,28.2495,28.1552,28.2306,231400.0
2014-01-17 11:35:00,29.94,29.99,29.9,29.92,112600.0,28.2212,28.2683,28.1835,28.2023,112600.0
2014-01-17 11:40:00,29.92,29.93,29.87,29.87,179200.0,28.2023,28.2118,28.1552,28.1552,179200.0
2014-01-17 11:45:00,29.88,29.9,29.87,29.9,83400.0,28.1646,28.1835,28.1552,28.1835,83400.0
2014-01-17 11:50:00,29.9,29.91,29.88,29.88,121600.0,28.1835,28.1929,28.1646,28.1646,121600.0
2014-01-17 11:55:00,29.89,30.0,29.86,29.95,886400.0,28.1741,28.2777,28.1458,28.2306,886400.0
2014-01-17 12:00:00,29.95,30.0,29.95,29.99,112700.0,28.2306,28.2777,28.2306,28.2683,112700.0
2014-01-17 12:05:00,29.99,30.0,29.92,29.93,171200.0,28.2683,28.2777,28.2023,28.2118,171200.0
2014-01-17 12:10:00,29.94,29.96,29.93,29.96,112200.0,28.2212,28.24,28.2118,28.24,112200.0
2014-01-17 12:15:00,29.95,29.97,29.93,29.95,80100.0,28.2306,28.2495,28.2118,28.2306,80100.0
2014-01-17 12:20:00,29.96,30.0,29.95,29.98,62900.0,28.24,28.2777,28.2306,28.2589,62900.0
2014-01-17 12:25:00,29.98,29.98,29.93,29.96,72800.0,28.2589,28.2589,28.2118,28.24,72800.0
2014-01-17 12:30:00,29.95,29.97,29.95,29.95,47700.0,28.2306,28.2495,28.2306,28.2306,47700.0
2014-01-17 12:35:00,29.96,29.99,29.94,29.95,133400.0,28.24,28.2683,28.2212,28.2306,133400.0
2014-01-17 12:40:00,29.95,29.96,29.94,29.95,95600.0,28.2306,28.24,28.2212,28.2306,95600.0
2014-01-17 12:45:00,29.95,29.96,29.94,29.96,77400.0,28.2306,28.24,28.2212,28.24,77400.0
2014-01-17 12:50:00,29.96,29.98,29.93,29.94,91600.0,28.24,28.2589,28.2118,28.2212,91600.0
2014-01-17 12:55:00,29.94,29.95,29.81,29.82,154800.0,28.2212,28.2306,28.0987,28.1081,154800.0
2014-01-17 13:00:00,29.81,29.89,29.76,29.89,105000.0,28.0987,28.1741,28.0515,28.1741,105000.0
2014-01-17 13:05:00,29.89,29.89,29.84,29.84,41600.0,28.1741,28.1741,28.1269,28.1269,41600.0
2014-01-17 13:10:00,29.83,29.83,29.76,29.81,73100.0,28.1175,28.1175,28.0515,28.0987,73100.0
2014-01-17 13:15:00,29.82,29.9,29.8,29.87,55300.0,28.1081,28.1835,28.0892,28.1552,55300.0
2014-01-17 13:20:00,29.88,29.92,29.87,29.91,67000.0,28.1646,28.2023,28.1552,28.1929,67000.0
2014-01-17 13:25:00,29.92,29.93,29.9,29.91,40900.0,28.2023,28.2118,28.1835,28.1929,40900.0
2014-01-17 13:30:00,29.9,29.92,29.9,29.91,52000.0,28.1835,28.2023,28.1835,28.1929,52000.0
2014-01-17 13:35:00,29.91,29.94,29.9,29.91,130900.0,28.1929,28.2212,28.1835,28.1929,130900.0
2014-01-17 13:40:00,29.91,29.94,29.91,29.92,93400.0,28.1929,28.2212,28.1929,28.2023,93400.0
2014-01-17 13:45:00,29.93,29.95,29.91,29.93,106100.0,28.2118,28.2306,28.1929,28.2118,106100.0
2014-01-17 13:50:00,29.94,29.95,29.91,29.93,104900.0,28.2212,28.2306,28.1929,28.2118,104900.0
2014-01-17 13:55:00,29.92,29.94,29.9,29.92,57100.0,28.2023,28.2212,28.1835,28.2023,57100.0
2014-01-17 14:00:00,29.92,29.96,29.91,29.94,126400.0,28.2023,28.24,28.1929,28.2212,126400.0
2014-01-17 14:05:00,29.95,29.95,29.9,29.9,126500.0,28.2306,28.2306,28.1835,28.1835,126500.0
2014-01-17 14:10:00,29.9,29.96,29.9,29.96,240100.0,28.1835,28.24,28.1835,28.24,240100.0
2014-01-17 14:15:00,29.95,29.97,29.95,29.96,53400.0,28.2306,28.2495,28.2306,28.24,53400.0
2014-01-17 14:20:00,29.96,29.99,29.96,29.98,69700.0,28.24,28.2683,28.24,28.2589,69700.0
2014-01-17 14:25:00,29.98,30.0,29.95,29.99,485600.0,28.2589,28.2777,28.2306,28.2683,485600.0
2014-01-17 14:30:00,29.98,30.0,29.98,29.99,187200.0,28.2589,28.2777,28.2589,28.2683,187200.0
2014-01-17 14:35:00,30.0,30.0,29.98,29.99,113600.0,28.2777,28.2777,28.2589,28.2683,113600.0
2014-01-17 14:40:00,29.99,29.99,29.94,29.96,83200.0,28.2683,28.2683,28.2212,28.24,83200.0
2014-01-17 14:45:00,29.96,30.0,29.95,29.96,98300.0,28.24,28.2777,28.2306,28.24,98300.0
2014-01-17 14:50:00,29.95,29.95,29.93,29.94,92900.0,28.2306,28.2306,28.2118,28.2212,92900.0
2014-01-17 14:55:00,29.92,29.94,29.9,29.94,84700.0,28.2023,28.2212,28.1835,28.2212,84700.0
2014-01-17 15:00:00,29.94,29.97,29.93,29.95,62200.0,28.2212,28.2495,28.2118,28.2306,62200.0
2014-01-17 15:05:00,29.95,29.95,29.9,29.91,115900.0,28.2306,28.2306,28.1835,28.1929,115900.0
2014-01-17 15:10:00,29.9,29.92,29.9,29.91,146800.0,28.1835,28.2023,28.1835,28.1929,146800.0
2014-01-17 15:15:00,29.92,29.96,29.92,29.96,107800.0,28.2023,28.24,28.2023,28.24,107800.0
2014-01-17 15:20:00,29.96,29.96,29.9,29.94,93900.0,28.24,28.24,28.1835,28.2212,93900.0
2014-01-17 15:25:00,29.94,30.0,29.93,30.0,182500.0,28.2212,28.2777,28.2118,28.2777,182500.0
2014-01-17 15:30:00,30.0,30.0,29.92,29.92,181500.0,28.2777,28.2777,28.2023,28.2023,181500.0
2014-01-17 15:35:00,29.92,30.02,29.92,29.98,245400.0,28.2023,28.2966,28.2023,28.2589,245400.0
2014-01-17 15:40:00,29.98,29.99,29.91,29.95,88600.0,28.2589,28.2683,28.1929,28.2306,88600.0
2014-01-17 15:45:00,29.96,29.97,29.92,29.95,84400.0,28.24,28.2495,28.2023,28.2306,84400.0
2014-01-17 15:50:00,29.95,30.02,29.95,29.99,319800.0,28.2306,28.2966,28.2306,28.2683,319800.0
2014-01-17 15:55:00,30.0,30.02,29.98,30.01,459900.0,28.2777,28.2966,28.2589,28.2872,459900.0
2014-01-21 09:30:00,30.66,30.8,30.2,30.74,971200.0,28.8999,29.0318,28.4663,28.9753,971200.0
2014-01-21 09:35:00,30.8,30.8,30.35,30.36,320400.0,29.0318,29.0318,28.6077,28.6171,320400.0
2014-01-21 09:40:00,30.38,30.4,30.21,30.34,264900.0,28.6359,28.6548,28.4757,28.5982,264900.0
2014-01-21 09:45:00,30.33,30.45,30.3,30.41,381000.0,28.5888,28.7019,28.5605,28.6642,381000.0
2014-01-21 09:50:00,30.38,30.46,30.31,30.43,162100.0,28.6359,28.7113,28.57,28.6831,162100.0
2014-01-21 09:55:00,30.43,30.53,30.35,30.4,168700.0,28.6831,28.7773,28.6077,28.6548,168700.0
2014-01-21 10:00:00,30.4,30.51,30.37,30.46,186900.0,28.6548,28.7585,28.6265,28.7113,186900.0
2014-01-21 10:05:00,30.45,30.7,30.45,30.7,201700.0,28.7019,28.9376,28.7019,28.9376,201700.0
2014-01-21 10:10:00,30.71,30.74,30.57,30.68,226300.0,28.947,28.9753,28.815,28.9187,226300.0
2014-01-21 10:15:00,30.67,30.69,30.54,30.62,177400.0,28.9093,28.9281,28.7867,28.8622,177400.0
2014-01-21 10:20:00,30.63,30.64,30.45,30.58,221500.0,28.8716,28.881,28.7019,28.8245,221500.0
2014-01-21 10:25:00,30.57,30.57,30.43,30.5,232900.0,28.815,28.815,28.6831,28.749,232900.0
2014-01-21 10:30:00,30.5,30.55,30.45,30.45,133000.0,28.749,28.7962,28.7019,28.7019,133000.0
2014-01-21 10:35:00,30.45,30.5,30.44,30.49,113700.0,28.7019,28.749,28.6925,28.7396,113700.0
2014-01-21 10:40:00,30.48,30.53,30.42,30.49,173700.0,28.7302,28.7773,28.6736,28.7396,173700.0
2014-01-21 10:45:00,30.49,30.6,30.45,30.59,194200.0,28.7396,28.8433,28.7019,28.8339,194200.0
2014-01-21 10:50:00,30.59,30.63,30.55,30.59,193200.0,28.8339,28.8716,28.7962,28.8339,193200.0
2014-01-21 10:55:00,30.57,30.59,30.55,30.58,118000.0,28.815,28.8339,28.7962,28.8245,118000.0
2014-01-21 11:00:00,30.58,30.74,30.58,30.74,221600.0,28.8245,28.9753,28.8245,28.9753,221600.0
2014-01-21 11:05:00,30.74,30.78,30.53,30.54,393900.0,28.9753,29.013,28.7773,28.7867,393900.0
2014-01-21 11:10:00,30.58,30.58,30.42,30.42,269900.0,28.8245,28.8245,28.6736,28.6736,269900.0
2014-01-21 11:15:00,30.43,30.46,30.37,30.4,171100.0,28.6831,28.7113,28.6265,28.6548,171100.0
2014-01-21 11:20:00,30.39,30.48,30.39,30.39,117800.0,28.6454,28.7302,28.6454,28.6454,117800.0
2014-01-21 11:25:00,30.39,30.41,30.31,30.4,279300.0,28.6454,28.6642,28.57,28.6548,279300.0
2014-01-21 11:30:00,30.4,30.41,30.32,30.33,108800.0,28.6548,28.6642,28.5794,28.5888,108800.0
2014-01-21 11:35:00,30.32,30.44,30.32,30.42,133900.0,28.5794,28.6925,28.5794,28.6736,133900.0
2014-01-21 11:40:00,30.41,30.53,30.41,30.43,142300.0,28.6642,28.7773,28.6642,28.6831,142300.0
2014-01-21 11:45:00,30.43,30.47,30.4,30.4,118900.0,28.6831,28.7208,28.6548,28.6548,118900.0
2014-01-21 11:50:00,30.4,30.4,30.3,30.3,152900.0,28.6548,28.6548,28.5605,28.5605,152900.0
2014-01-21 11:55:00,30.3,30.4,30.27,30.36,164200.0,28.5605,28.6548,28.5322,28.6171,164200.0
2014-01-21 12:00:00,30.36,30.37,30.3,30.3,30300.0,28.6171,28.6265,28.5605,28.5605,30300.0
2014-01-21 12:05:00,30.3,30.33,30.26,30.27,93000.0,28.5605,28.5888,28.5228,28.5322,93000.0
2014-01-21 12:10:00,30.28,30.31,30.25,30.31,66300.0,28.5417,28.57,28.5134,28.57,66300.0
2014-01-21 12:15:00,30.3,30.33,30.25,30.3,76200.0,28.5605,28.5888,28.5134,28.5605,76200.0
2014-01-21 12:20:00,30.3,30.41,30.29,30.38,55500.0,28.5605,28.6642,28.5511,28.6359,55500.0
2014-01-21 12:25:00,30.37,30.39,30.31,30.34,40800.0,28.6265,28.6454,28.57,28.5982,40800.0
2014-01-21 12:30:00,30.34,30.37,30.31,30.37,80600.0,28.5982,28.6265,28.57,28.6265,80600.0
2014-01-21 12:35:00,30.35,30.41,30.34,30.4,34300.0,28.6077,28.6642,28.5982,28.6548,34300.0
2014-01-21 12:40:00,30.4,30.41,30.35,30.4,22300.0,28.6548,28.6642,28.6077,28.6548,22300.0
2014-01-21 12:45:00,30.41,30.41,30.34,30.35,42900.0,28.6642,28.6642,28.5982,28.6077,42900.0
2014-01-21 12:50:00,30.35,30.4,30.34,30.38,22500.0,28.6077,28.6548,28.5982,28.6359,22500.0
2014-01-21 12:55:00,30.37,30.4,30.35,30.35,25100.0,28.6265,28.6548,28.6077,28.6077,25100.0
2014-01-21 13:00:00,30.37,30.4,30.35,30.37,30600.0,28.6265,28.6548,28.6077,28.6265,30600.0
2014-01-21 13:05:00,30.37,30.38,30.35,30.35,17900.0,28.6265,28.6359,28.6077,28.6077,17900.0
2014-01-21 13:10:00,30.35,30.41,30.35,30.38,64200.0,28.6077,28.6642,28.6077,28.6359,64200.0
2014-01-21 13:15:00,30.39,30.41,30.35,30.37,21100.0,28.6454,28.6642,28.6077,28.6265,21100.0
2014-01-21 13:20:00,30.37,30.38,30.3,30.31,43900.0,28.6265,28.6359,28.5605,28.57,43900.0
2014-01-21 13:25:00,30.31,30.35,30.3,30.35,176000.0,28.57,28.6077,28.5605,28.6077,176000.0
2014-01-21 13:30:00,30.34,30.35,30.33,30.35,16900.0,28.5982,28.6077,28.5888,28.6077,16900.0
2014-01-21 13:35:00,30.35,30.35,30.31,30.31,26200.0,28.6077,28.6077,28.57,28.57,26200.0
2014-01-21 13:40:00,30.31,30.32,30.29,30.32,45500.0,28.57,28.5794,28.5511,28.5794,45500.0
2014-01-21 13:45:00,30.32,30.33,30.25,30.27,66300.0,28.5794,28.5888,28.5134,28.5322,66300.0
2014-01-21 13:50:00,30.28,30.3,30.26,30.28,38300.0,28.5417,28.5605,28.5228,28.5417,38300.0
2014-01-21 13:55:00,30.3,30.32,30.27,30.31,15000.0,28.5605,28.5794,28.5322,28.57,15000.0
2014-01-21 14:00:00,30.31,30.36,30.29,30.34,18700.0,28.57,28.6171,28.5511,28.5982,18700.0
2014-01-21 14:05:00,30.35,30.35,30.32,30.34,33000.0,28.6077,28.6077,28.5794,28.5982,33000.0
2014-01-21 14:10:00,30.34,30.39,30.33,30.37,41400.0,28.5982,28.6454,28.5888,28.6265,41400.0
2014-01-21 14:15:00,30.38,30.45,30.38,30.43,90700.0,28.6359,28.7019,28.6359,28.6831,90700.0
2014-01-21 14:20:00,30.44,30.48,30.43,30.48,31200.0,28.6925,28.7302,28.6831,28.7302,31200.0
2014-01-21 14:25:00,30.47,30.53,30.47,30.5,100400.0,28.7208,28.7773,28.7208,28.749,100400.0
2014-01-21 14:30:00,30.5,30.5,30.41,30.43,33800.0,28.749,28.749,28.6642,28.6831,33800.0
2014-01-21 14:35:00,30.42,30.54,30.42,30.54,152600.0,28.6736,28.7867,28.6736,28.7867,152600.0
2014-01-21 14:40:00,30.53,30.59,30.53,30.55,65600.0,28.7773,28.8339,28.7773,28.7962,65600.0
2014-01-21 14:45:00,30.55,30.62,30.53,30.56,190300.0,28.7962,28.8622,28.7773,28.8056,190300.0
2014-01-21 14:50:00,30.56,30.58,30.54,30.56,33600.0,28.8056,28.8245,28.7867,28.8056,33600.0
2014-01-21 14:55:00,30.56,30.58,30.55,30.56,22700.0,28.8056,28.8245,28.7962,28.8056,22700.0
2014-01-21 15:00:00,30.57,30.63,30.55,30.63,102800.0,28.815,28.8716,28.7962,28.8716,102800.0
2014-01-21 15:05:00,30.63,30.7,30.61,30.65,55700.0,28.8716,28.9376,28.8527,28.8904,55700.0
2014-01-21 15:10:00,30.64,30.7,30.64,30.64,52100.0,28.881,28.9376,28.881,28.881,52100.0
2014-01-21 15:15:00,30.65,30.66,30.57,30.63,94900.0,28.8904,28.8999,28.815,28.8716,94900.0
2014-01-21 15:20:00,30.64,30.67,30.59,30.65,68800.0,28.881,28.9093,28.8339,28.8904,68800.0
2014-01-21 15:25:00,30.64,30.66,30.6,30.63,52500.0,28.881,28.8999,28.8433,28.8716,52500.0
2014-01-21 15:30:00,30.63,30.66,30.63,30.63,69000.0,28.8716,28.8999,28.8716,28.8716,69000.0
2014-01-21 15:35:00,30.63,30.64,30.6,30.63,107800.0,28.8716,28.881,28.8433,28.8716,107800.0
2014-01-21 15:40:00,30.64,30.69,30.63,30.64,144100.0,28.881,28.9281,28.8716,28.881,144100.0
2014-01-21 15:45:00,30.65,30.66,30.62,30.63,214300.0,28.8904,28.8999,28.8622,28.8716,214300.0
2014-01-21 15:50:00,30.64,30.65,30.63,30.63,104100.0,28.881,28.8904,28.8716,28.8716,104100.0
2014-01-21 15:55:00,30.63,30.65,30.62,30.65,391900.0,28.8716,28.8904,28.8622,28.8904,391900.0
2014-01-22 09:30:00,30.71,30.97,30.7,30.78,223300.0,28.947,29.1921,28.9376,29.013,223300.0
2014-01-22 09:35:00,30.77,30.81,30.7,30.73,126400.0,29.0035,29.0412,28.9376,28.9658,126400.0
2014-01-22 09:40:00,30.71,30.75,30.65,30.73,182400.0,28.947,28.9847,28.8904,28.9658,182400.0
2014-01-22 09:45:00,30.73,30.8,30.71,30.76,184800.0,28.9658,29.0318,28.947,28.9941,184800.0
2014-01-22 09:50:00,30.79,30.97,30.79,30.96,241700.0,29.0224,29.1921,29.0224,29.1826,241700.0
2014-01-22 09:55:00,30.95,30.99,30.84,30.9,169500.0,29.1732,29.2109,29.0695,29.1261,169500.0
2014-01-22 10:00:00,30.88,30.94,30.85,30.89,127600.0,29.1072,29.1638,29.0789,29.1167,127600.0
2014-01-22 10:05:00,30.88,30.95,30.87,30.95,110100.0,29.1072,29.1732,29.0978,29.1732,110100.0
2014-01-22 10:10:00,30.95,30.95,30.9,30.92,107600.0,29.1732,29.1732,29.1261,29.1449,107600.0
2014-01-22 10:15:00,30.9,30.97,30.88,30.97,146400.0,29.1261,29.1921,29.1072,29.1921,146400.0
2014-01-22 10:20:00,30.92,30.97,30.9,30.94,102300.0,29.1449,29.1921,29.1261,29.1638,102300.0
2014-01-22 10:25:00,30.91,30.94,30.86,30.88,47700.0,29.1355,29.1638,29.0884,29.1072,47700.0
2014-01-22 10:30:00,30.89,30.9,30.86,30.87,132600.0,29.1167,29.1261,29.0884,29.0978,132600.0
2014-01-22 10:35:00,30.87,30.9,30.86,30.87,48600.0,29.0978,29.1261,29.0884,29.0978,48600.0
2014-01-22 10:40:00,30.87,30.9,30.82,30.89,81300.0,29.0978,29.1261,29.0507,29.1167,81300.0
2014-01-22 10:45:00,30.86,30.94,30.86,30.89,105600.0,29.0884,29.1638,29.0884,29.1167,105600.0
2014-01-22 10:50:00,30.9,30.9,30.88,30.88,44800.0,29.1261,29.1261,29.1072,29.1072,44800.0
2014-01-22 10:55:00,30.88,30.9,30.84,30.84,31600.0,29.1072,29.1261,29.0695,29.0695,31600.0
2014-01-22 11:00:00,30.84,30.84,30.76,30.8,53100.0,29.0695,29.0695,28.9941,29.0318,53100.0
2014-01-22 11:05:00,30.8,30.82,30.71,30.76,79600.0,29.0318,29.0507,28.947,28.9941,79600.0
2014-01-22 11:10:00,30.76,30.8,30.71,30.73,71500.0,28.9941,29.0318,28.947,28.9658,71500.0
2014-01-22 11:15:00,30.73,30.76,30.72,30.76,56500.0,28.9658,28.9941,28.9564,28.9941,56500.0
2014-01-22 11:20:00,30.77,30.77,30.72,30.75,56700.0,29.0035,29.0035,28.9564,28.9847,56700.0
2014-01-22 11:25:00,30.75,30.75,30.7,30.71,82800.0,28.9847,28.9847,28.9376,28.947,82800.0
2014-01-22 11:30:00,30.71,30.78,30.71,30.72,40200.0,28.947,29.013,28.947,28.9564,40200.0
2014-01-22 11:35:00,30.72,30.8,30.66,30.78,155800.0,28.9564,29.0318,28.8999,29.013,155800.0
2014-01-22 11:40:00,30.78,30.78,30.69,30.78,133500.0,29.013,29.013,28.9281,29.013,133500.0
2014-01-22 11:45:00,30.77,30.77,30.68,30.69,66100.0,29.0035,29.0035,28.9187,28.9281,66100.0
2014-01-22 11:50:00,30.7,30.76,30.7,30.76,50100.0,28.9376,28.9941,28.9376,28.9941,50100.0
2014-01-22 11:55:00,30.76,30.82,30.75,30.79,46000.0,28.9941,29.0507,28.9847,29.0224,46000.0
2014-01-22 12:00:00,30.79,30.86,30.75,30.82,45700.0,29.0224,29.0884,28.9847,29.0507,45700.0
2014-01-22 12:05:00,30.83,30.88,30.82,30.83,36000.0,29.0601,29.1072,29.0507,29.0601,36000.0
2014-01-22 12:10:00,30.83,30.88,30.83,30.87,79400.0,29.0601,29.1072,29.0601,29.0978,79400.0
2014-01-22 12:15:00,30.88,30.89,30.75,30.77,67400.0,29.1072,29.1167,28.9847,29.0035,67400.0
2014-01-22 12:20:00,30.77,30.78,30.77,30.78,63500.0,29.0035,29.013,29.0035,29.013,63500.0
2014-01-22 12:25:00,30.78,30.79,30.77,30.78,25300.0,29.013,29.0224,29.0035,29.013,25300.0
2014-01-22 12:30:00,30.77,30.87,30.77,30.85,152100.0,29.0035,29.0978,29.0035,29.0789,152100.0
2014-01-22 12:35:00,30.86,30.9,30.84,30.84,50800.0,29.0884,29.1261,29.0695,29.0695,50800.0
2014-01-22 12:40:00,30.84,30.85,30.8,30.84,23300.0,29.0695,29.0789,29.0318,29.0695,23300.0
2014-01-22 12:45:00,30.85,30.88,30.83,30.85,23500.0,29.0789,29.1072,29.0601,29.0789,23500.0
2014-01-22 12:50:00,30.84,30.89,30.84,30.88,19300.0,29.0695,29.1167,29.0695,29.1072,19300.0
2014-01-22 12:55:00,30.88,30.9,30.87,30.88,76200.0,29.1072,29.1261,29.0978,29.1072,76200.0
2014-01-22 13:00:00,30.87,30.9,30.84,30.86,97600.0,29.0978,29.1261,29.0695,29.0884,97600.0
2014-01-22 13:05:00,30.86,30.91,30.84,30.86,64800.0,29.0884,29.1355,29.0695,29.0884,64800.0
2014-01-22 13:10:00,30.88,30.92,30.87,30.92,117700.0,29.1072,29.1449,29.0978,29.1449,117700.0
2014-01-22 13:15:00,30.92,30.98,30.9,30.9,90500.0,29.1449,29.2015,29.1261,29.1261,90500.0
2014-01-22 13:20:00,30.91,30.91,30.88,30.9,53200.0,29.1355,29.1355,29.1072,29.1261,53200.0
2014-01-22 13:25:00,30.89,30.93,30.86,30.86,44200.0,29.1167,29.1544,29.0884,29.0884,44200.0
2014-01-22 13:30:00,30.87,30.87,30.85,30.87,22700.0,29.0978,29.0978,29.0789,29.0978,22700.0
2014-01-22 13:35:00,30.86,30.88,30.84,30.87,79100.0,29.0884,29.1072,29.0695,29.0978,79100.0
2014-01-22 13:40:00,30.87,30.91,30.86,30.9,46300.0,29.0978,29.1355,29.0884,29.1261,46300.0
2014-01-22 13:45:00,30.9,30.9,30.87,30.87,17800.0,29.1261,29.1261,29.0978,29.0978,17800.0
2014-01-22 13:50:00,30.87,30.9,30.87,30.9,62700.0,29.0978,29.1261,29.0978,29.1261,62700.0
2014-01-22 13:55:00,30.9,30.92,30.88,30.9,24000.0,29.1261,29.1449,29.1072,29.1261,24000.0
2014-01-22 14:00:00,30.9,30.9,30.86,30.86,18900.0,29.1261,29.1261,29.0884,29.0884,18900.0
2014-01-22 14:05:00,30.86,30.89,30.86,30.88,22000.0,29.0884,29.1167,29.0884,29.1072,22000.0
2014-01-22 14:10:00,30.88,30.88,30.84,30.84,30700.0,29.1072,29.1072,29.0695,29.0695,30700.0
2014-01-22 14:15:00,30.84,30.86,30.84,30.85,8800.0,29.0695,29.0884,29.0695,29.0789,8800.0
2014-01-22 14:20:00,30.85,30.91,30.85,30.89,144300.0,29.0789,29.1355,29.0789,29.1167,144300.0
2014-01-22 14:25:00,30.9,30.9,30.84,30.85,28000.0,29.1261,29.1261,29.0695,29.0789,28000.0
2014-01-22 14:30:00,30.84,30.88,30.84,30.88,21400.0,29.0695,29.1072,29.0695,29.1072,21400.0
2014-01-22 14:35:00,30.88,30.89,30.86,30.87,16900.0,29.1072,29.1167,29.0884,29.0978,16900.0
2014-01-22 14:40:00,30.87,30.91,30.85,30.91,32400.0,29.0978,29.1355,29.0789,29.1355,32400.0
2014-01-22 14:45:00,30.91,30.97,30.9,30.93,115600.0,29.1355,29.1921,29.1261,29.1544,115600.0
2014-01-22 14:50:00,30.93,30.95,30.93,30.95,21200.0,29.1544,29.1732,29.1544,29.1732,21200.0
2014-01-22 14:55:00,30.95,30.97,30.95,30.96,36000.0,29.1732,29.1921,29.1732,29.1826,36000.0
2014-01-22 15:00:00,30.97,31.01,30.96,31.0,362500.0,29.1921,29.2298,29.1826,29.2203,362500.0
2014-01-22 15:05:00,31.0,31.1,31.0,31.08,100000.0,29.2203,29.3146,29.2203,29.2957,100000.0
2014-01-22 15:10:00,31.08,31.17,31.06,31.16,124700.0,29.2957,29.3806,29.2769,29.3712,124700.0
2014-01-22 15:15:00,31.16,31.2,31.1,31.15,151500.0,29.3712,29.4089,29.3146,29.3617,151500.0
2014-01-22 15:20:00,31.15,31.2,31.12,31.2,97000.0,29.3617,29.4089,29.3334,29.4089,97000.0
2014-01-22 15:25:00,31.2,31.24,31.17,31.23,137200.0,29.4089,29.4466,29.3806,29.4371,137200.0
2014-01-22 15:30:00,31.22,31.24,31.17,31.22,158700.0,29.4277,29.4466,29.3806,29.4277,158700.0
2014-01-22 15:35:00,31.2,31.22,31.16,31.2,226300.0,29.4089,29.4277,29.3712,29.4089,226300.0
2014-01-22 15:40:00,31.2,31.2,31.17,31.2,93100.0,29.4089,29.4089,29.3806,29.4089,93100.0
2014-01-22 15:45:00,31.2,31.2,31.16,31.18,142000.0,29.4089,29.4089,29.3712,29.39,142000.0
2014-01-22 15:50:00,31.19,31.22,31.18,31.22,184000.0,29.3994,29.4277,29.39,29.4277,184000.0
2014-01-22 15:55:00,31.21,31.22,31.1,31.2,445400.0,29.4183,29.4277,29.3146,29.4089,445400.0
2014-01-23 09:30:00,30.69,30.9,30.62,30.87,225900.0,28.9281,29.1261,28.8622,29.0978,225900.0
2014-01-23 09:35:00,30.86,30.94,30.7,30.74,430900.0,29.0884,29.1638,28.9376,28.9753,430900.0
2014-01-23 09:40:00,30.73,30.92,30.67,30.89,166300.0,28.9658,29.1449,28.9093,29.1167,166300.0
2014-01-23 09:45:00,30.88,31.15,30.88,30.96,201600.0,29.1072,29.3617,29.1072,29.1826,201600.0
2014-01-23 09:50:00,30.96,31.07,30.91,31.04,248700.0,29.1826,29.2863,29.1355,29.258,248700.0
2014-01-23 09:55:00,31.01,31.12,30.95,30.98,448100.0,29.2298,29.3334,29.1732,29.2015,448100.0
2014-01-23 10:00:00,31.0,31.08,30.96,31.02,209300.0,29.2203,29.2957,29.1826,29.2392,209300.0
2014-01-23 10:05:00,31.01,31.15,31.01,31.13,119900.0,29.2298,29.3617,29.2298,29.3429,119900.0
2014-01-23 10:10:00,31.11,31.2,31.09,31.1,189600.0,29.324,29.4089,29.3052,29.3146,189600.0
2014-01-23 10:15:00,31.1,31.15,31.02,31.06,313600.0,29.3146,29.3617,29.2392,29.2769,313600.0
2014-01-23 10:20:00,31.07,31.1,31.0,31.01,162500.0,29.2863,29.3146,29.2203,29.2298,162500.0
2014-01-23 10:25:00,31.0,31.09,30.98,30.98,314900.0,29.2203,29.3052,29.2015,29.2015,314900.0
2014-01-23 10:30:00,31.0,31.04,30.97,31.02,158200.0,29.2203,29.258,29.1921,29.2392,158200.0
2014-01-23 10:35:00,31.03,31.1,31.0,31.09,173300.0,29.2486,29.3146,29.2203,29.3052,173300.0
2014-01-23 10:40:00,31.06,31.19,31.06,31.12,90500.0,29.2769,29.3994,29.2769,29.3334,90500.0
2014-01-23 10:45:00,31.15,31.17,31.1,31.14,43200.0,29.3617,29.3806,29.3146,29.3523,43200.0
2014-01-23 10:50:00,31.15,31.18,31.05,31.18,137300.0,29.3617,29.39,29.2675,29.39,137300.0
2014-01-23 10:55:00,31.15,31.18,31.08,31.09,122000.0,29.3617,29.39,29.2957,29.3052,122000.0
2014-01-23 11:00:00,31.08,31.15,30.93,30.98,229300.0,29.2957,29.3617,29.1544,29.2015,229300.0
2014-01-23 11:05:00,30.98,31.01,30.9,30.99,182200.0,29.2015,29.2298,29.1261,29.2109,182200.0
2014-01-23 11:10:00,30.99,31.0,30.92,30.93,219400.0,29.2109,29.2203,29.1449,29.1544,219400.0
2014-01-23 11:15:00,30.93,30.98,30.9,30.95,43000.0,29.1544,29.2015,29.1261,29.1732,43000.0
2014-01-23 11:20:00,30.95,30.97,30.91,30.95,31000.0,29.1732,29.1921,29.1355,29.1732,31000.0
2014-01-23 11:25:00,30.96,30.99,30.94,30.95,45400.0,29.1826,29.2109,29.1638,29.1732,45400.0
2014-01-23 11:30:00,30.95,30.98,30.93,30.95,134200.0,29.1732,29.2015,29.1544,29.1732,134200.0
2014-01-23 11:35:00,30.95,30.97,30.93,30.94,121900.0,29.1732,29.1921,29.1544,29.1638,121900.0
2014-01-23 11:40:00,30.95,31.0,30.94,30.98,118800.0,29.1732,29.2203,29.1638,29.2015,118800.0
2014-01-23 11:45:00,30.98,30.99,30.95,30.97,43200.0,29.2015,29.2109,29.1732,29.1921,43200.0
2014-01-23 11:50:00,30.96,31.05,30.96,30.98,163500.0,29.1826,29.2675,29.1826,29.2015,163500.0
2014-01-23 11:55:00,30.97,31.0,30.94,31.0,94900.0,29.1921,29.2203,29.1638,29.2203,94900.0
2014-01-23 12:00:00,30.98,31.08,30.97,31.07,54500.0,29.2015,29.2957,29.1921,29.2863,54500.0
2014-01-23 12:05:00,31.07,31.25,31.04,31.25,185700.0,29.2863,29.456,29.258,29.456,185700.0
2014-01-23 12:10:00,31.25,31.3,31.15,31.26,296800.0,29.456,29.5031,29.3617,29.4654,296800.0
2014-01-23 12:15:00,31.24,31.29,31.17,31.25,202200.0,29.4466,29.4937,29.3806,29.456,202200.0
2014-01-23 12:20:00,31.25,31.29,31.17,31.18,163300.0,29.456,29.4937,29.3806,29.39,163300.0
2014-01-23 12:25:00,31.18,31.25,31.15,31.25,70300.0,29.39,29.456,29.3617,29.456,70300.0
2014-01-23 12:30:00,31.25,31.25,31.22,31.25,83900.0,29.456,29.456,29.4277,29.456,83900.0
2014-01-23 12:35:00,31.25,31.25,31.24,31.25,96000.0,29.456,29.456,29.4466,29.456,96000.0
2014-01-23 12:40:00,31.25,31.26,31.24,31.25,88600.0,29.456,29.4654,29.4466,29.456,88600.0
2014-01-23 12:45:00,31.24,31.25,31.16,31.18,117000.0,29.4466,29.456,29.3712,29.39,117000.0
2014-01-23 12:50:00,31.19,31.23,31.18,31.22,51800.0,29.3994,29.4371,29.39,29.4277,51800.0
2014-01-23 12:55:00,31.22,31.22,31.18,31.19,22800.0,29.4277,29.4277,29.39,29.3994,22800.0
2014-01-23 13:00:00,31.19,31.2,31.17,31.17,49300.0,29.3994,29.4089,29.3806,29.3806,49300.0
2014-01-23 13:05:00,31.17,31.19,31.14,31.15,70600.0,29.3806,29.3994,29.3523,29.3617,70600.0
2014-01-23 13:10:00,31.15,31.15,31.12,31.14,54400.0,29.3617,29.3617,29.3334,29.3523,54400.0
2014-01-23 13:15:00,31.14,31.15,31.13,31.14,26800.0,29.3523,29.3617,29.3429,29.3523,26800.0
2014-01-23 13:20:00,31.15,31.15,31.14,31.15,31000.0,29.3617,29.3617,29.3523,29.3617,31000.0
2014-01-23 13:25:00,31.15,31.15,31.13,31.13,53800.0,29.3617,29.3617,29.3429,29.3429,53800.0
2014-01-23 13:30:00,31.14,31.15,31.1,31.15,67600.0,29.3523,29.3617,29.3146,29.3617,67600.0
2014-01-23 13:35:00,31.14,31.16,31.1,31.11,33400.0,29.3523,29.3712,29.3146,29.324,33400.0
2014-01-23 13:40:00,31.11,31.15,31.09,31.11,36400.0,29.324,29.3617,29.3052,29.324,36400.0
2014-01-23 13:45:00,31.12,31.12,31.02,31.03,100000.0,29.3334,29.3334,29.2392,29.2486,100000.0
2014-01-23 13:50:00,31.03,31.03,30.93,31.0,213100.0,29.2486,29.2486,29.1544,29.2203,213100.0
2014-01-23 13:55:00,30.99,31.02,30.95,30.99,101800.0,29.2109,29.2392,29.1732,29.2109,101800.0
2014-01-23 14:00:00,30.97,30.98,30.94,30.95,75200.0,29.1921,29.2015,29.1638,29.1732,75200.0
2014-01-23 14:05:00,30.97,31.05,30.95,31.03,86900.0,29.1921,29.2675,29.1732,29.2486,86900.0
2014-01-23 14:10:00,31.05,31.1,31.05,31.09,72500.0,29.2675,29.3146,29.2675,29.3052,72500.0
2014-01-23 14:15:00,31.08,31.11,31.08,31.1,60300.0,29.2957,29.324,29.2957,29.3146,60300.0
2014-01-23 14:20:00,31.1,31.2,31.09,31.2,87500.0,29.3146,29.4089,29.3052,29.4089,87500.0
2014-01-23 14:25:00,31.19,31.2,31.16,31.2,103300.0,29.3994,29.4089,29.3712,29.4089,103300.0
2014-01-23 14:30:00,31.19,31.25,31.19,31.24,179900.0,29.3994,29.456,29.3994,29.4466,179900.0
2014-01-23 14:35:00,31.22,31.26,31.2,31.25,104600.0,29.4277,29.4654,29.4089,29.456,104600.0
2014-01-23 14:40:00,31.24,31.25,31.21,31.22,71200.0,29.4466,29.456,29.4183,29.4277,71200.0
2014-01-23 14:45:00,31.22,31.24,31.2,31.23,81800.0,29.4277,29.4466,29.4089,29.4371,81800.0
2014-01-23 14:50:00,31.23,31.26,31.23,31.24,176200.0,29.4371,29.4654,29.4371,29.4466,176200.0
2014-01-23 14:55:00,31.24,31.24,31.19,31.19,126500.0,29.4466,29.4466,29.3994,29.3994,126500.0
2014-01-23 15:00:00,31.19,31.25,31.15,31.25,127700.0,29.3994,29.456,29.3617,29.456,127700.0
2014-01-23 15:05:00,31.24,31.46,31.24,31.39,250400.0,29.4466,29.6539,29.4466,29.5879,250400.0
2014-01-23 15:10:00,31.39,31.39,31.31,31.33,96400.0,29.5879,29.5879,29.5125,29.5314,96400.0
2014-01-23 15:15:00,31.32,31.35,31.31,31.32,58200.0,29.522,29.5502,29.5125,29.522,58200.0
2014-01-23 15:20:00,31.31,31.32,31.3,31.31,59200.0,29.5125,29.522,29.5031,29.5125,59200.0
2014-01-23 15:25:00,31.32,31.39,31.31,31.36,83000.0,29.522,29.5879,29.5125,29.5597,83000.0
2014-01-23 15:30:00,31.37,31.37,31.32,31.34,62300.0,29.5691,29.5691,29.522,29.5408,62300.0
2014-01-23 15:35:00,31.33,31.34,31.28,31.29,85100.0,29.5314,29.5408,29.4843,29.4937,85100.0
2014-01-23 15:40:00,31.28,31.29,31.19,31.21,290700.0,29.4843,29.4937,29.3994,29.4183,290700.0
2014-01-23 15:45:00,31.21,31.29,31.21,31.23,138500.0,29.4183,29.4937,29.4183,29.4371,138500.0
2014-01-23 15:50:00,31.24,31.36,31.23,31.31,174500.0,29.4466,29.5597,29.4371,29.5125,174500.0
2014-01-23 15:55:00,31.31,31.36,31.22,31.34,297600.0,29.5125,29.5597,29.4277,29.5408,297600.0
2014-01-24 09:30:00,31.02,31.18,31.01,31.07,226800.0,29.2392,29.39,29.2298,29.2863,226800.0
2014-01-24 09:35:00,31.07,31.15,30.88,30.88,198000.0,29.2863,29.3617,29.1072,29.1072,198000.0
2014-01-24 09:40:00,30.88,30.93,30.61,30.62,419300.0,29.1072,29.1544,28.8527,28.8622,419300.0
2014-01-24 09:45:00,30.61,30.82,30.61,30.78,305100.0,28.8527,29.0507,28.8527,29.013,305100.0
2014-01-24 09:50:00,30.78,30.88,30.72,30.88,173000.0,29.013,29.1072,28.9564,29.1072,173000.0
2014-01-24 09:55:00,30.87,30.93,30.8,30.85,88300.0,29.0978,29.1544,29.0318,29.0789,88300.0
2014-01-24 10:00:00,30.85,30.9,30.75,30.78,107800.0,29.0789,29.1261,28.9847,29.013,107800.0
2014-01-24 10:05:00,30.78,30.86,30.74,30.82,121000.0,29.013,29.0884,28.9753,29.0507,121000.0
2014-01-24 10:10:00,30.8,30.84,30.8,30.82,65700.0,29.0318,29.0695,29.0318,29.0507,65700.0
2014-01-24 10:15:00,30.81,30.84,30.72,30.75,146600.0,29.0412,29.0695,28.9564,28.9847,146600.0
2014-01-24 10:20:00,30.75,30.75,30.67,30.67,208800.0,28.9847,28.9847,28.9093,28.9093,208800.0
2014-01-24 10:25:00,30.66,30.7,30.54,30.57,334400.0,28.8999,28.9376,28.7867,28.815,334400.0
2014-01-24 10:30:00,30.57,30.57,29.91,29.96,666400.0,28.815,28.815,28.1929,28.24,666400.0
2014-01-24 10:35:00,29.94,30.27,29.93,30.21,494600.0,28.2212,28.5322,28.2118,28.4757,494600.0
2014-01-24 10:40:00,30.21,30.29,30.18,30.28,232400.0,28.4757,28.5511,28.4474,28.5417,232400.0
2014-01-24 10:45:00,30.28,30.35,30.26,30.33,159700.0,28.5417,28.6077,28.5228,28.5888,159700.0
2014-01-24 10:50:00,30.32,30.43,30.32,30.43,241300.0,28.5794,28.6831,28.5794,28.6831,241300.0
2014-01-24 10:55:00,30.43,30.44,30.11,30.15,264100.0,28.6831,28.6925,28.3814,28.4191,264100.0
2014-01-24 11:00:00,30.14,30.18,30.0,30.14,246400.0,28.4097,28.4474,28.2777,28.4097,246400.0
2014-01-24 11:05:00,30.14,30.14,29.93,30.02,202600.0,28.4097,28.4097,28.2118,28.2966,202600.0
2014-01-24 11:10:00,30.02,30.04,29.97,30.0,312500.0,28.2966,28.3155,28.2495,28.2777,312500.0
2014-01-24 11:15:00,29.99,30.07,29.98,30.06,103900.0,28.2683,28.3437,28.2589,28.3343,103900.0
2014-01-24 11:20:00,30.05,30.14,30.04,30.11,90200.0,28.3249,28.4097,28.3155,28.3814,90200.0
2014-01-24 11:25:00,30.11,30.13,30.09,30.09,105000.0,28.3814,28.4003,28.3626,28.3626,105000.0
2014-01-24 11:30:00,30.1,30.13,30.05,30.09,116800.0,28.372,28.4003,28.3249,28.3626,116800.0
2014-01-24 11:35:00,30.09,30.13,30.06,30.13,83700.0,28.3626,28.4003,28.3343,28.4003,83700.0
2014-01-24 11:40:00,30.13,30.3,30.11,30.3,95800.0,28.4003,28.5605,28.3814,28.5605,95800.0
2014-01-24 11:45:00,30.3,30.37,30.28,30.34,146500.0,28.5605,28.6265,28.5417,28.5982,146500.0
2014-01-24 11:50:00,30.34,30.48,30.3,30.41,161300.0,28.5982,28.7302,28.5605,28.6642,161300.0
2014-01-24 11:55:00,30.41,30.48,30.35,30.45,145800.0,28.6642,28.7302,28.6077,28.7019,145800.0
2014-01-24 12:00:00,30.46,30.47,30.17,30.17,144000.0,28.7113,28.7208,28.438,28.438,144000.0
2014-01-24 12:05:00,30.19,30.31,30.15,30.3,83500.0,28.4568,28.57,28.4191,28.5605,83500.0
2014-01-24 12:10:00,30.3,30.31,30.28,30.3,23800.0,28.5605,28.57,28.5417,28.5605,23800.0
2014-01-24 12:15:00,30.31,30.5,30.3,30.47,95200.0,28.57,28.749,28.5605,28.7208,95200.0
2014-01-24 12:20:00,30.47,30.5,30.4,30.4,103600.0,28.7208,28.749,28.6548,28.6548,103600.0
2014-01-24 12:25:00,30.41,30.43,30.35,30.36,29700.0,28.6642,28.6831,28.6077,28.6171,29700.0
2014-01-24 12:30:00,30.38,30.42,30.36,30.41,58300.0,28.6359,28.6736,28.6171,28.6642,58300.0
2014-01-24 12:35:00,30.4,30.43,30.37,30.43,132100.0,28.6548,28.6831,28.6265,28.6831,132100.0
2014-01-24 12:40:00,30.43,30.44,30.39,30.42,132300.0,28.6831,28.6925,28.6454,28.6736,132300.0
2014-01-24 12:45:00,30.41,30.45,30.38,30.41,90900.0,28.6642,28.7019,28.6359,28.6642,90900.0
2014-01-24 12:50:00,30.42,30.55,30.41,30.5,91300.0,28.6736,28.7962,28.6642,28.749,91300.0
2014-01-24 12:55:00,30.49,30.66,30.49,30.64,148700.0,28.7396,28.8999,28.7396,28.881,148700.0
2014-01-24 13:00:00,30.63,30.7,30.63,30.64,106800.0,28.8716,28.9376,28.8716,28.881,106800.0
2014-01-24 13:05:00,30.65,30.7,30.64,30.69,101500.0,28.8904,28.9376,28.881,28.9281,101500.0
2014-01-24 13:10:00,30.67,30.71,30.67,30.71,58000.0,28.9093,28.947,28.9093,28.947,58000.0
2014-01-24 13:15:00,30.72,30.75,30.71,30.74,99300.0,28.9564,28.9847,28.947,28.9753,99300.0
2014-01-24 13:20:00,30.73,30.73,30.62,30.62,81500.0,28.9658,28.9658,28.8622,28.8622,81500.0
2014-01-24 13:25:00,30.62,30.64,30.6,30.64,57200.0,28.8622,28.881,28.8433,28.881,57200.0
2014-01-24 13:30:00,30.63,30.71,30.59,30.6,95100.0,28.8716,28.947,28.8339,28.8433,95100.0
2014-01-24 13:35:00,30.6,30.61,30.56,30.57,62700.0,28.8433,28.8527,28.8056,28.815,62700.0
2014-01-24 13:40:00,30.56,30.56,30.45,30.46,90500.0,28.8056,28.8056,28.7019,28.7113,90500.0
2014-01-24 13:45:00,30.46,30.47,30.36,30.38,45800.0,28.7113,28.7208,28.6171,28.6359,45800.0
2014-01-24 13:50:00,30.38,30.49,30.38,30.48,35100.0,28.6359,28.7396,28.6359,28.7302,35100.0
2014-01-24 13:55:00,30.48,30.57,30.48,30.51,64700.0,28.7302,28.815,28.7302,28.7585,64700.0
2014-01-24 14:00:00,30.51,30.52,30.47,30.5,130100.0,28.7585,28.7679,28.7208,28.749,130100.0
2014-01-24 14:05:00,30.49,30.5,30.39,30.44,118500.0,28.7396,28.749,28.6454,28.6925,118500.0
2014-01-24 14:10:00,30.41,30.44,30.32,30.35,146200.0,28.6642,28.6925,28.5794,28.6077,146200.0
2014-01-24 14:15:00,30.35,30.38,30.32,30.35,76100.0,28.6077,28.6359,28.5794,28.6077,76100.0
2014-01-24 14:20:00,30.34,30.35,30.31,30.32,62800.0,28.5982,28.6077,28.57,28.5794,62800.0
2014-01-24 14:25:00,30.32,30.34,30.2,30.23,156100.0,28.5794,28.5982,28.4663,28.4945,156100.0
2014-01-24 14:30:00,30.23,30.37,30.21,30.28,90400.0,28.4945,28.6265,28.4757,28.5417,90400.0
2014-01-24 14:35:00,30.27,30.28,30.19,30.2,89800.0,28.5322,28.5417,28.4568,28.4663,89800.0
2014-01-24 14:40:00,30.19,30.22,30.17,30.18,87300.0,28.4568,28.4851,28.438,28.4474,87300.0
2014-01-24 14:45:00,30.19,30.22,30.18,30.2,48000.0,28.4568,28.4851,28.4474,28.4663,48000.0
2014-01-24 14:50:00,30.19,30.22,30.19,30.21,14900.0,28.4568,28.4851,28.4568,28.4757,14900.0
2014-01-24 14:55:00,30.2,30.3,30.2,30.3,47700.0,28.4663,28.5605,28.4663,28.5605,47700.0
2014-01-24 15:00:00,30.29,30.31,30.22,30.22,111100.0,28.5511,28.57,28.4851,28.4851,111100.0
2014-01-24 15:05:00,30.23,30.28,30.23,30.27,41700.0,28.4945,28.5417,28.4945,28.5322,41700.0
2014-01-24 15:10:00,30.28,30.28,30.2,30.21,378100.0,28.5417,28.5417,28.4663,28.4757,378100.0
2014-01-24 15:15:00,30.2,30.21,30.05,30.1,171300.0,28.4663,28.4757,28.3249,28.372,171300.0
2014-01-24 15:20:00,30.11,30.19,30.09,30.16,136100.0,28.3814,28.4568,28.3626,28.4286,136100.0
2014-01-24 15:25:00,30.16,30.2,30.16,30.16,170300.0,28.4286,28.4663,28.4286,28.4286,170300.0
2014-01-24 15:30:00,30.17,30.18,30.13,30.14,340400.0,28.438,28.4474,28.4003,28.4097,340400.0
2014-01-24 15:35:00,30.14,30.17,30.05,30.06,118900.0,28.4097,28.438,28.3249,28.3343,118900.0
2014-01-24 15:40:00,30.05,30.12,30.02,30.06,232600.0,28.3249,28.3909,28.2966,28.3343,232600.0
2014-01-24 15:45:00,30.06,30.09,30.0,30.04,424100.0,28.3343,28.3626,28.2777,28.3155,424100.0
2014-01-24 15:50:00,30.04,30.11,29.98,30.11,482700.0,28.3155,28.3814,28.2589,28.3814,482700.0
2014-01-24 15:55:00,30.1,30.42,30.09,30.41,1130700.0,28.372,28.6736,28.3626,28.6642,1130700.0
2014-01-27 09:30:00,30.4,30.87,30.4,30.5,364200.0,28.6548,29.0978,28.6548,28.749,364200.0
2014-01-27 09:35:00,30.5,30.55,30.29,30.46,402200.0,28.749,28.7962,28.5511,28.7113,402200.0
2014-01-27 09:40:00,30.43,30.53,30.3,30.5,268100.0,28.6831,28.7773,28.5605,28.749,268100.0
2014-01-27 09:45:00,30.5,30.65,30.44,30.48,299000.0,28.749,28.8904,28.6925,28.7302,299000.0
2014-01-27 09:50:00,30.49,30.57,30.25,30.29,219800.0,28.7396,28.815,28.5134,28.5511,219800.0
2014-01-27 09:55:00,30.29,30.35,30.21,30.23,94100.0,28.5511,28.6077,28.4757,28.4945,94100.0
2014-01-27 10:00:00,30.21,30.28,30.11,30.15,261700.0,28.4757,28.5417,28.3814,28.4191,261700.0
2014-01-27 10:05:00,30.12,30.31,30.11,30.2,200500.0,28.3909,28.57,28.3814,28.4663,200500.0
2014-01-27 10:10:00,30.2,30.22,29.99,30.0,342500.0,28.4663,28.4851,28.2683,28.2777,342500.0
2014-01-27 10:15:00,30.0,30.04,29.93,29.95,549400.0,28.2777,28.3155,28.2118,28.2306,549400.0
2014-01-27 10:20:00,29.96,29.96,29.6,29.64,558700.0,28.24,28.24,27.9007,27.9384,558700.0
2014-01-27 10:25:00,29.64,29.7,29.22,29.24,1057700.0,27.9384,27.995,27.5425,27.5614,1057700.0
2014-01-27 10:30:00,29.24,29.3,28.67,29.09,775700.0,27.5614,27.6179,27.0241,27.42,775700.0
2014-01-27 10:35:00,29.08,29.09,28.84,28.96,542400.0,27.4106,27.42,27.1843,27.2975,542400.0
2014-01-27 10:40:00,28.96,29.7,28.96,29.6,432200.0,27.2975,27.995,27.2975,27.9007,432200.0
2014-01-27 10:45:00,29.57,29.89,29.54,29.86,295900.0,27.8724,28.1741,27.8442,28.1458,295900.0
2014-01-27 10:50:00,29.87,29.87,29.6,29.67,255700.0,28.1552,28.1552,27.9007,27.9667,255700.0
2014-01-27 10:55:00,29.67,29.86,29.64,29.65,136600.0,27.9667,28.1458,27.9384,27.9478,136600.0
2014-01-27 11:00:00,29.65,29.95,29.65,29.77,139400.0,27.9478,28.2306,27.9478,28.061,139400.0
2014-01-27 11:05:00,29.79,29.88,29.75,29.81,90200.0,28.0798,28.1646,28.0421,28.0987,90200.0
2014-01-27 11:10:00,29.82,29.82,29.62,29.69,97300.0,28.1081,28.1081,27.9196,27.9855,97300.0
2014-01-27 11:15:00,29.7,29.7,29.62,29.62,138900.0,27.995,27.995,27.9196,27.9196,138900.0
2014-01-27 11:20:00,29.64,29.66,29.57,29.63,238000.0,27.9384,27.9573,27.8724,27.929,238000.0
2014-01-27 11:25:00,29.63,29.7,29.6,29.69,135300.0,27.929,27.995,27.9007,27.9855,135300.0
2014-01-27 11:30:00,29.66,29.72,29.61,29.65,78200.0,27.9573,28.0138,27.9101,27.9478,78200.0
2014-01-27 11:35:00,29.66,29.66,29.6,29.61,294600.0,27.9573,27.9573,27.9007,27.9101,294600.0
2014-01-27 11:40:00,29.61,29.64,29.6,29.63,146800.0,27.9101,27.9384,27.9007,27.929,146800.0
2014-01-27 11:45:00,29.63,29.79,29.63,29.67,70500.0,27.929,28.0798,27.929,27.9667,70500.0
2014-01-27 11:50:00,29.67,29.69,29.49,29.5,229200.0,27.9667,27.9855,27.797,27.8065,229200.0
2014-01-27 11:55:00,29.49,29.54,29.45,29.5,142400.0,27.797,27.8442,27.7593,27.8065,142400.0
2014-01-27 12:00:00,29.5,29.55,29.38,29.41,179700.0,27.8065,27.8536,27.6933,27.7216,179700.0
2014-01-27 12:05:00,29.42,29.42,29.0,29.05,319600.0,27.731,27.731,27.3352,27.3823,319600.0
2014-01-27 12:10:00,29.05,29.22,29.02,29.21,189400.0,27.3823,27.5425,27.354,27.5331,189400.0
2014-01-27 12:15:00,29.2,29.32,29.17,29.17,172200.0,27.5237,27.6368,27.4954,27.4954,172200.0
2014-01-27 12:20:00,29.22,29.42,29.2,29.42,134100.0,27.5425,27.731,27.5237,27.731,134100.0
2014-01-27 12:25:00,29.42,29.42,29.26,29.35,134100.0,27.731,27.731,27.5802,27.6651,134100.0
2014-01-27 12:30:00,29.34,29.42,29.34,29.41,130000.0,27.6556,27.731,27.6556,27.7216,130000.0
2014-01-27 12:35:00,29.41,29.45,29.37,29.41,107600.0,27.7216,27.7593,27.6839,27.7216,107600.0
2014-01-27 12:40:00,29.41,29.52,29.4,29.51,67600.0,27.7216,27.8253,27.7122,27.8159,67600.0
2014-01-27 12:45:00,29.5,29.52,29.49,29.51,84600.0,27.8065,27.8253,27.797,27.8159,84600.0
2014-01-27 12:50:00,29.51,29.59,29.5,29.58,55000.0,27.8159,27.8913,27.8065,27.8819,55000.0
2014-01-27 12:55:00,29.58,29.65,29.58,29.62,82800.0,27.8819,27.9478,27.8819,27.9196,82800.0
2014-01-27 13:00:00,29.63,29.67,29.58,29.67,59500.0,27.929,27.9667,27.8819,27.9667,59500.0
2014-01-27 13:05:00,29.68,29.81,29.64,29.77,123400.0,27.9761,28.0987,27.9384,28.061,123400.0
2014-01-27 13:10:00,29.79,29.93,29.76,29.88,99800.0,28.0798,28.2118,28.0515,28.1646,99800.0
2014-01-27 13:15:00,29.86,29.93,29.84,29.91,64400.0,28.1458,28.2118,28.1269,28.1929,64400.0
2014-01-27 13:20:00,29.9,29.9,29.75,29.75,90500.0,28.1835,28.1835,28.0421,28.0421,90500.0
2014-01-27 13:25:00,29.78,29.86,29.76,29.82,22500.0,28.0704,28.1458,28.0515,28.1081,22500.0
2014-01-27 13:30:00,29.84,29.9,29.8,29.8,73100.0,28.1269,28.1835,28.0892,28.0892,73100.0
2014-01-27 13:35:00,29.79,29.83,29.76,29.83,46800.0,28.0798,28.1175,28.0515,28.1175,46800.0
2014-01-27 13:40:00,29.82,29.88,29.81,29.86,63100.0,28.1081,28.1646,28.0987,28.1458,63100.0
2014-01-27 13:45:00,29.87,29.89,29.85,29.89,41300.0,28.1552,28.1741,28.1364,28.1741,41300.0
2014-01-27 13:50:00,29.89,29.89,29.72,29.74,95800.0,28.1741,28.1741,28.0138,28.0327,95800.0
2014-01-27 13:55:00,29.74,29.76,29.61,29.67,118200.0,28.0327,28.0515,27.9101,27.9667,118200.0
2014-01-27 14:00:00,29.69,29.82,29.67,29.81,102200.0,27.9855,28.1081,27.9667,28.0987,102200.0
2014-01-27 14:05:00,29.81,29.84,29.79,29.79,54900.0,28.0987,28.1269,28.0798,28.0798,54900.0
2014-01-27 14:10:00,29.8,29.92,29.79,29.92,94000.0,28.0892,28.2023,28.0798,28.2023,94000.0
2014-01-27 14:15:00,29.93,29.98,29.9,29.9,93400.0,28.2118,28.2589,28.1835,28.1835,93400.0
2014-01-27 14:20:00,29.9,29.96,29.83,29.89,103500.0,28.1835,28.24,28.1175,28.1741,103500.0
2014-01-27 14:25:00,29.87,29.92,29.5,29.92,158100.0,28.1552,28.2023,27.8065,28.2023,158100.0
2014-01-27 14:30:00,29.92,30.19,29.89,30.18,220900.0,28.2023,28.4568,28.1741,28.4474,220900.0
2014-01-27 14:35:00,30.18,30.25,30.11,30.22,89900.0,28.4474,28.5134,28.3814,28.4851,89900.0
2014-01-27 14:40:00,30.23,30.34,30.21,30.29,141600.0,28.4945,28.5982,28.4757,28.5511,141600.0
2014-01-27 14:45:00,30.3,30.3,30.2,30.22,97700.0,28.5605,28.5605,28.4663,28.4851,97700.0
2014-01-27 14:50:00,30.22,30.27,30.14,30.21,183400.0,28.4851,28.5322,28.4097,28.4757,183400.0
2014-01-27 14:55:00,30.21,30.27,30.2,30.25,88900.0,28.4757,28.5322,28.4663,28.5134,88900.0
2014-01-27 15:00:00,30.25,30.26,30.25,30.25,80300.0,28.5134,28.5228,28.5134,28.5134,80300.0
2014-01-27 15:05:00,30.25,30.27,30.15,30.26,113900.0,28.5134,28.5322,28.4191,28.5228,113900.0
2014-01-27 15:10:00,30.26,30.35,30.26,30.34,127900.0,28.5228,28.6077,28.5228,28.5982,127900.0
2014-01-27 15:15:00,30.33,30.34,30.18,30.21,221300.0,28.5888,28.5982,28.4474,28.4757,221300.0
2014-01-27 15:20:00,30.2,30.21,30.15,30.2,117700.0,28.4663,28.4757,28.4191,28.4663,117700.0
2014-01-27 15:25:00,30.2,30.21,30.18,30.2,95100.0,28.4663,28.4757,28.4474,28.4663,95100.0
2014-01-27 15:30:00,30.2,30.26,30.2,30.25,194600.0,28.4663,28.5228,28.4663,28.5134,194600.0
2014-01-27 15:35:00,30.25,30.27,30.2,30.26,122200.0,28.5134,28.5322,28.4663,28.5228,122200.0
2014-01-27 15:40:00,30.25,30.3,30.25,30.27,257100.0,28.5134,28.5605,28.5134,28.5322,257100.0
2014-01-27 15:45:00,30.27,30.27,30.18,30.18,188600.0,28.5322,28.5322,28.4474,28.4474,188600.0
2014-01-27 15:50:00,30.18,30.21,30.05,30.05,243300.0,28.4474,28.4757,28.3249,28.3249,243300.0
2014-01-27 15:55:00,30.05,30.2,30.0,30.18,529200.0,28.3249,28.4663,28.2777,28.4474,529200.0
2014-01-28 09:30:00,30.32,30.85,30.32,30.5,747000.0,28.5794,29.0789,28.5794,28.749,747000.0
2014-01-28 09:35:00,30.51,30.63,30.02,30.5,477200.0,28.7585,28.8716,28.2966,28.749,477200.0
2014-01-28 09:40:00,30.5,30.75,30.35,30.7,340600.0,28.749,28.9847,28.6077,28.9376,340600.0
2014-01-28 09:45:00,30.73,31.08,30.54,30.91,442100.0,28.9658,29.2957,28.7867,29.1355,442100.0
2014-01-28 09:50:00,30.93,31.0,30.77,30.82,221300.0,29.1544,29.2203,29.0035,29.0507,221300.0
2014-01-28 09:55:00,30.81,31.0,30.68,30.99,749000.0,29.0412,29.2203,28.9187,29.2109,749000.0
2014-01-28 10:00:00,31.0,31.09,30.87,30.87,307500.0,29.2203,29.3052,29.0978,29.0978,307500.0
2014-01-28 10:05:00,30.92,31.0,30.88,31.0,170400.0,29.1449,29.2203,29.1072,29.2203,170400.0
2014-01-28 10:10:00,31.0,31.18,30.98,31.16,348700.0,29.2203,29.39,29.2015,29.3712,348700.0
2014-01-28 10:15:00,31.17,31.26,31.17,31.24,481900.0,29.3806,29.4654,29.3806,29.4466,481900.0
2014-01-28 10:20:00,31.25,31.25,31.07,31.23,156300.0,29.456,29.456,29.2863,29.4371,156300.0
2014-01-28 10:25:00,31.19,31.25,31.1,31.23,153500.0,29.3994,29.456,29.3146,29.4371,153500.0
2014-01-28 10:30:00,31.23,31.54,31.23,31.35,585900.0,29.4371,29.7293,29.4371,29.5502,585900.0
2014-01-28 10:35:00,31.35,31.61,31.34,31.61,346600.0,29.5502,29.7953,29.5408,29.7953,346600.0
2014-01-28 10:40:00,31.59,31.61,31.38,31.43,237500.0,29.7765,29.7953,29.5785,29.6257,237500.0
2014-01-28 10:45:00,31.41,31.44,30.7,31.2,721500.0,29.6068,29.6351,28.9376,29.4089,721500.0
2014-01-28 10:50:00,31.2,31.95,31.2,31.75,1237900.0,29.4089,30.1158,29.4089,29.9273,1237900.0
2014-01-28 10:55:00,31.77,31.88,31.64,31.66,435100.0,29.9461,30.0498,29.8236,29.8424,435100.0
2014-01-28 11:00:00,31.66,31.91,31.6,31.87,404800.0,29.8424,30.0781,29.7859,30.0404,404800.0
2014-01-28 11:05:00,31.87,31.95,31.8,31.9,306100.0,30.0404,30.1158,29.9744,30.0687,306100.0
2014-01-28 11:10:00,31.9,32.0,31.85,31.99,460100.0,30.0687,30.1629,30.0215,30.1535,460100.0
2014-01-28 11:15:00,32.0,32.03,31.7,31.96,332100.0,30.1629,30.1912,29.8802,30.1252,332100.0
2014-01-28 11:20:00,31.96,32.2,31.96,32.15,663100.0,30.1252,30.3514,30.1252,30.3043,663100.0
2014-01-28 11:25:00,32.14,32.15,31.96,32.09,318700.0,30.2949,30.3043,30.1252,30.2478,318700.0
2014-01-28 11:30:00,32.04,32.15,32.01,32.05,383600.0,30.2006,30.3043,30.1724,30.2101,383600.0
2014-01-28 11:35:00,32.03,32.06,31.65,31.68,703300.0,30.1912,30.2195,29.833,29.8613,703300.0
2014-01-28 11:40:00,31.67,31.71,31.39,31.41,707200.0,29.8519,29.8896,29.5879,29.6068,707200.0
2014-01-28 11:45:00,31.46,31.49,31.15,31.28,799700.0,29.6539,29.6822,29.3617,29.4843,799700.0
2014-01-28 11:50:00,31.28,31.44,31.25,31.37,459100.0,29.4843,29.6351,29.456,29.5691,459100.0
2014-01-28 11:55:00,31.37,31.47,31.3,31.36,120500.0,29.5691,29.6634,29.5031,29.5597,120500.0
2014-01-28 12:00:00,31.32,31.45,31.3,31.43,247600.0,29.522,29.6445,29.5031,29.6257,247600.0
2014-01-28 12:05:00,31.45,31.5,31.35,31.38,103300.0,29.6445,29.6916,29.5502,29.5785,103300.0
2014-01-28 12:10:00,31.38,31.38,31.14,31.28,231900.0,29.5785,29.5785,29.3523,29.4843,231900.0
2014-01-28 12:15:00,31.28,31.35,31.13,31.2,200100.0,29.4843,29.5502,29.3429,29.4089,200100.0
2014-01-28 12:20:00,31.18,31.31,31.17,31.25,135600.0,29.39,29.5125,29.3806,29.456,135600.0
2014-01-28 12:25:00,31.24,31.5,31.24,31.5,208300.0,29.4466,29.6916,29.4466,29.6916,208300.0
2014-01-28 12:30:00,31.5,31.59,31.36,31.59,176800.0,29.6916,29.7765,29.5597,29.7765,176800.0
2014-01-28 12:35:00,31.58,31.63,31.45,31.46,253400.0,29.767,29.8142,29.6445,29.6539,253400.0
2014-01-28 12:40:00,31.47,31.59,31.45,31.51,102900.0,29.6634,29.7765,29.6445,29.7011,102900.0
2014-01-28 12:45:00,31.52,31.57,31.49,31.5,80800.0,29.7105,29.7576,29.6822,29.6916,80800.0
2014-01-28 12:50:00,31.5,31.52,31.46,31.5,86300.0,29.6916,29.7105,29.6539,29.6916,86300.0
2014-01-28 12:55:00,31.5,31.51,31.37,31.43,89700.0,29.6916,29.7011,29.5691,29.6257,89700.0
2014-01-28 13:00:00,31.43,31.48,31.31,31.38,135400.0,29.6257,29.6728,29.5125,29.5785,135400.0
2014-01-28 13:05:00,31.38,31.45,31.37,31.44,161800.0,29.5785,29.6445,29.5691,29.6351,161800.0
2014-01-28 13:10:00,31.43,31.5,31.41,31.48,174300.0,29.6257,29.6916,29.6068,29.6728,174300.0
2014-01-28 13:15:00,31.49,31.57,31.49,31.5,107100.0,29.6822,29.7576,29.6822,29.6916,107100.0
2014-01-28 13:20:00,31.5,31.6,31.47,31.53,80600.0,29.6916,29.7859,29.6634,29.7199,80600.0
2014-01-28 13:25:00,31.54,31.59,31.53,31.53,189200.0,29.7293,29.7765,29.7199,29.7199,189200.0
2014-01-28 13:30:00,31.53,31.6,31.5,31.52,77500.0,29.7199,29.7859,29.6916,29.7105,77500.0
2014-01-28 13:35:00,31.52,31.52,31.4,31.42,81300.0,29.7105,29.7105,29.5974,29.6162,81300.0
2014-01-28 13:40:00,31.42,31.57,31.41,31.5,105900.0,29.6162,29.7576,29.6068,29.6916,105900.0
2014-01-28 13:45:00,31.5,31.58,31.5,31.53,96800.0,29.6916,29.767,29.6916,29.7199,96800.0
2014-01-28 13:50:00,31.52,31.56,31.52,31.54,147500.0,29.7105,29.7482,29.7105,29.7293,147500.0
2014-01-28 13:55:00,31.53,31.54,31.53,31.53,62600.0,29.7199,29.7293,29.7199,29.7199,62600.0
2014-01-28 14:00:00,31.53,31.64,31.53,31.64,110300.0,29.7199,29.8236,29.7199,29.8236,110300.0
2014-01-28 14:05:00,31.64,31.74,31.63,31.73,133900.0,29.8236,29.9179,29.8142,29.9084,133900.0
2014-01-28 14:10:00,31.7,31.71,31.57,31.65,153700.0,29.8802,29.8896,29.7576,29.833,153700.0
2014-01-28 14:15:00,31.66,31.73,31.64,31.73,86700.0,29.8424,29.9084,29.8236,29.9084,86700.0
2014-01-28 14:20:00,31.72,31.79,31.71,31.77,129500.0,29.899,29.965,29.8896,29.9461,129500.0
2014-01-28 14:25:00,31.78,31.85,31.76,31.76,434900.0,29.9556,30.0215,29.9367,29.9367,434900.0
2014-01-28 14:30:00,31.76,31.77,31.65,31.66,89800.0,29.9367,29.9461,29.833,29.8424,89800.0
2014-01-28 14:35:00,31.67,31.77,31.66,31.74,75600.0,29.8519,29.9461,29.8424,29.9179,75600.0
2014-01-28 14:40:00,31.74,31.78,31.71,31.77,91700.0,29.9179,29.9556,29.8896,29.9461,91700.0
2014-01-28 14:45:00,31.77,31.82,31.77,31.81,84000.0,29.9461,29.9933,29.9461,29.9838,84000.0
2014-01-28 14:50:00,31.82,31.84,31.79,31.81,113200.0,29.9933,30.0121,29.965,29.9838,113200.0
2014-01-28 14:55:00,31.81,31.88,31.81,31.86,197300.0,29.9838,30.0498,29.9838,30.031,197300.0
2014-01-28 15:00:00,31.86,31.94,31.8,31.8,247000.0,30.031,30.1064,29.9744,29.9744,247000.0
2014-01-28 15:05:00,31.8,31.94,31.79,31.83,216700.0,29.9744,30.1064,29.965,30.0027,216700.0
2014-01-28 15:10:00,31.83,31.88,31.82,31.88,111100.0,30.0027,30.0498,29.9933,30.0498,111100.0
2014-01-28 15:15:00,31.88,31.89,31.72,31.73,179000.0,30.0498,30.0592,29.899,29.9084,179000.0
2014-01-28 15:20:00,31.74,31.8,31.73,31.8,130100.0,29.9179,29.9744,29.9084,29.9744,130100.0
2014-01-28 15:25:00,31.8,31.83,31.75,31.76,173800.0,29.9744,30.0027,29.9273,29.9367,173800.0
2014-01-28 15:30:00,31.75,31.84,31.73,31.83,385700.0,29.9273,30.0121,29.9084,30.0027,385700.0
2014-01-28 15:35:00,31.82,31.91,31.81,31.85,365900.0,29.9933,30.0781,29.9838,30.0215,365900.0
2014-01-28 15:40:00,31.85,31.87,31.81,31.81,462800.0,30.0215,30.0404,29.9838,29.9838,462800.0
2014-01-28 15:45:00,31.82,31.87,31.77,31.85,410800.0,29.9933,30.0404,29.9461,30.0215,410800.0
2014-01-28 15:50:00,31.85,31.91,31.85,31.91,336100.0,30.0215,30.0781,30.0215,30.0781,336100.0
2014-01-28 15:55:00,31.9,32.01,31.85,31.95,822900.0,30.0687,30.1724,30.0215,30.1158,822900.0
2014-01-29 09:30:00,32.24,33.03,32.1,32.57,1589300.0,30.3892,31.1338,30.2572,30.7002,1589300.0
2014-01-29 09:35:00,32.57,32.78,32.5,32.72,857300.0,30.7002,30.8982,30.6342,30.8416,857300.0
2014-01-29 09:40:00,32.72,33.0,32.56,32.8,809300.0,30.8416,31.1055,30.6908,30.917,809300.0
2014-01-29 09:45:00,32.8,33.17,32.8,32.84,1082000.0,30.917,31.2658,30.917,30.9547,1082000.0
2014-01-29 09:50:00,32.84,32.86,32.59,32.83,495800.0,30.9547,30.9736,30.7191,30.9453,495800.0
2014-01-29 09:55:00,32.83,32.89,32.65,32.72,331800.0,30.9453,31.0018,30.7756,30.8416,331800.0
2014-01-29 10:00:00,32.72,32.9,32.71,32.83,261100.0,30.8416,31.0113,30.8322,30.9453,261100.0
2014-01-29 10:05:00,32.84,33.0,32.8,32.9,228700.0,30.9547,31.1055,30.917,31.0113,228700.0
2014-01-29 10:10:00,32.91,32.94,32.82,32.89,163800.0,31.0207,31.049,30.9359,31.0018,163800.0
2014-01-29 10:15:00,32.89,32.94,32.85,32.88,188700.0,31.0018,31.049,30.9641,30.9924,188700.0
2014-01-29 10:20:00,32.88,32.99,32.83,32.97,200900.0,30.9924,31.0961,30.9453,31.0772,200900.0
2014-01-29 10:25:00,32.98,33.07,32.87,33.05,252800.0,31.0867,31.1715,30.983,31.1527,252800.0
2014-01-29 10:30:00,33.05,33.38,33.02,33.22,510300.0,31.1527,31.4637,31.1244,31.3129,510300.0
2014-01-29 10:35:00,33.22,33.4,33.22,33.29,346000.0,31.3129,31.4826,31.3129,31.3789,346000.0
2014-01-29 10:40:00,33.3,33.38,33.25,33.25,302300.0,31.3883,31.4637,31.3412,31.3412,302300.0
2014-01-29 10:45:00,33.25,33.29,32.95,33.01,404300.0,31.3412,31.3789,31.0584,31.1149,404300.0
2014-01-29 10:50:00,33.02,33.03,32.92,32.92,375500.0,31.1244,31.1338,31.0301,31.0301,375500.0
2014-01-29 10:55:00,32.92,32.95,32.87,32.92,294500.0,31.0301,31.0584,30.983,31.0301,294500.0
2014-01-29 11:00:00,32.93,32.93,32.71,32.8,229200.0,31.0395,31.0395,30.8322,30.917,229200.0
2014-01-29 11:05:00,32.8,32.99,32.75,32.94,289200.0,30.917,31.0961,30.8699,31.049,289200.0
2014-01-29 11:10:00,32.94,32.95,32.89,32.91,187400.0,31.049,31.0584,31.0018,31.0207,187400.0
2014-01-29 11:15:00,32.91,33.0,32.8,32.91,183200.0,31.0207,31.1055,30.917,31.0207,183200.0
2014-01-29 11:20:00,32.91,32.98,32.9,32.96,80800.0,31.0207,31.0867,31.0113,31.0678,80800.0
2014-01-29 11:25:00,32.97,33.03,32.94,33.01,165500.0,31.0772,31.1338,31.049,31.1149,165500.0
2014-01-29 11:30:00,33.02,33.07,32.95,32.96,178700.0,31.1244,31.1715,31.0584,31.0678,178700.0
2014-01-29 11:35:00,32.97,32.97,32.91,32.95,155800.0,31.0772,31.0772,31.0207,31.0584,155800.0
2014-01-29 11:40:00,32.95,32.95,32.8,32.89,154500.0,31.0584,31.0584,30.917,31.0018,154500.0
2014-01-29 11:45:00,32.89,32.94,32.87,32.88,242000.0,31.0018,31.049,30.983,30.9924,242000.0
2014-01-29 11:50:00,32.9,32.9,32.87,32.9,130600.0,31.0113,31.0113,30.983,31.0113,130600.0
2014-01-29 11:55:00,32.9,32.95,32.89,32.92,96200.0,31.0113,31.0584,31.0018,31.0301,96200.0
2014-01-29 12:00:00,32.92,32.96,32.89,32.89,174000.0,31.0301,31.0678,31.0018,31.0018,174000.0
2014-01-29 12:05:00,32.9,32.97,32.89,32.93,91700.0,31.0113,31.0772,31.0018,31.0395,91700.0
2014-01-29 12:10:00,32.92,32.95,32.81,32.85,171800.0,31.0301,31.0584,30.9264,30.9641,171800.0
2014-01-29 12:15:00,32.84,32.94,32.79,32.92,294800.0,30.9547,31.049,30.9076,31.0301,294800.0
2014-01-29 12:20:00,32.9,33.03,32.9,33.01,203100.0,31.0113,31.1338,31.0113,31.1149,203100.0
2014-01-29 12:25:00,33.02,33.02,32.95,32.98,146000.0,31.1244,31.1244,31.0584,31.0867,146000.0
2014-01-29 12:30:00,32.99,33.1,32.99,33.02,271200.0,31.0961,31.1998,31.0961,31.1244,271200.0
2014-01-29 12:35:00,33.05,33.2,33.03,33.07,280200.0,31.1527,31.294,31.1338,31.1715,280200.0
2014-01-29 12:40:00,33.07,33.18,33.05,33.11,135500.0,31.1715,31.2752,31.1527,31.2092,135500.0
2014-01-29 12:45:00,33.1,33.2,33.09,33.19,155300.0,31.1998,31.294,31.1904,31.2846,155300.0
2014-01-29 12:50:00,33.19,33.2,33.11,33.17,62300.0,31.2846,31.294,31.2092,31.2658,62300.0
2014-01-29 12:55:00,33.17,33.17,33.07,33.16,119600.0,31.2658,31.2658,31.1715,31.2563,119600.0
2014-01-29 13:00:00,33.16,33.17,33.06,33.15,96200.0,31.2563,31.2658,31.1621,31.2469,96200.0
2014-01-29 13:05:00,33.15,33.25,33.13,33.22,196500.0,31.2469,31.3412,31.2281,31.3129,196500.0
2014-01-29 13:10:00,33.22,33.25,33.09,33.14,191900.0,31.3129,31.3412,31.1904,31.2375,191900.0
2014-01-29 13:15:00,33.15,33.16,32.99,33.04,241200.0,31.2469,31.2563,31.0961,31.1432,241200.0
2014-01-29 13:20:00,33.04,33.06,33.0,33.01,127100.0,31.1432,31.1621,31.1055,31.1149,127100.0
2014-01-29 13:25:00,33.02,33.15,33.0,33.1,208000.0,31.1244,31.2469,31.1055,31.1998,208000.0
2014-01-29 13:30:00,33.09,33.22,33.07,33.15,165800.0,31.1904,31.3129,31.1715,31.2469,165800.0
2014-01-29 13:35:00,33.14,33.16,33.07,33.11,144900.0,31.2375,31.2563,31.1715,31.2092,144900.0
2014-01-29 13:40:00,33.11,33.19,33.1,33.18,287700.0,31.2092,31.2846,31.1998,31.2752,287700.0
2014-01-29 13:45:00,33.17,33.29,33.15,33.23,273500.0,31.2658,31.3789,31.2469,31.3223,273500.0
2014-01-29 13:50:00,33.22,33.31,33.2,33.3,242500.0,31.3129,31.3977,31.294,31.3883,242500.0
2014-01-29 13:55:00,33.3,33.31,33.13,33.16,300800.0,31.3883,31.3977,31.2281,31.2563,300800.0
2014-01-29 14:00:00,33.18,33.28,32.88,33.28,242900.0,31.2752,31.3694,30.9924,31.3694,242900.0
2014-01-29 14:05:00,33.27,33.27,33.05,33.14,182000.0,31.36,31.36,31.1527,31.2375,182000.0
2014-01-29 14:10:00,33.14,33.27,33.1,33.18,143800.0,31.2375,31.36,31.1998,31.2752,143800.0
2014-01-29 14:15:00,33.2,33.23,32.9,32.9,417500.0,31.294,31.3223,31.0113,31.0113,417500.0
2014-01-29 14:20:00,32.89,33.03,32.85,33.01,242700.0,31.0018,31.1338,30.9641,31.1149,242700.0
2014-01-29 14:25:00,33.02,33.22,33.0,33.19,205300.0,31.1244,31.3129,31.1055,31.2846,205300.0
2014-01-29 14:30:00,33.19,33.21,33.02,33.15,148700.0,31.2846,31.3035,31.1244,31.2469,148700.0
2014-01-29 14:35:00,33.14,33.19,33.08,33.13,86800.0,31.2375,31.2846,31.1809,31.2281,86800.0
2014-01-29 14:40:00,33.14,33.16,33.12,33.12,76400.0,31.2375,31.2563,31.2186,31.2186,76400.0
2014-01-29 14:45:00,33.12,33.13,33.03,33.08,125000.0,31.2186,31.2281,31.1338,31.1809,125000.0
2014-01-29 14:50:00,33.07,33.18,33.0,33.1,282300.0,31.1715,31.2752,31.1055,31.1998,282300.0
2014-01-29 14:55:00,33.11,33.16,33.01,33.03,165000.0,31.2092,31.2563,31.1149,31.1338,165000.0
2014-01-29 15:00:00,33.02,33.04,33.0,33.0,157100.0,31.1244,31.1432,31.1055,31.1055,157100.0
2014-01-29 15:05:00,33.01,33.16,33.0,33.09,326500.0,31.1149,31.2563,31.1055,31.1904,326500.0
2014-01-29 15:10:00,33.08,33.09,32.89,32.91,264800.0,31.1809,31.1904,31.0018,31.0207,264800.0
2014-01-29 15:15:00,32.91,33.05,32.85,32.88,471500.0,31.0207,31.1527,30.9641,30.9924,471500.0
2014-01-29 15:20:00,32.88,32.95,32.86,32.95,186600.0,30.9924,31.0584,30.9736,31.0584,186600.0
2014-01-29 15:25:00,32.93,33.0,32.93,32.98,225200.0,31.0395,31.1055,31.0395,31.0867,225200.0
2014-01-29 15:30:00,32.98,33.07,32.95,32.97,235600.0,31.0867,31.1715,31.0584,31.0772,235600.0
2014-01-29 15:35:00,32.97,33.04,32.95,33.03,164200.0,31.0772,31.1432,31.0584,31.1338,164200.0
2014-01-29 15:40:00,33.04,33.11,33.0,33.11,227800.0,31.1432,31.2092,31.1055,31.2092,227800.0
2014-01-29 15:45:00,33.11,33.16,33.07,33.07,214600.0,31.2092,31.2563,31.1715,31.1715,214600.0
2014-01-29 15:50:00,33.07,33.07,32.96,33.0,351000.0,31.1715,31.1715,31.0678,31.1055,351000.0
2014-01-29 15:55:00,33.0,33.01,32.93,33.0,534700.0,31.1055,31.1149,31.0395,31.1055,534700.0
2014-01-30 09:30:00,33.36,33.81,33.3,33.66,660100.0,31.4449,31.869,31.3883,31.7276,660100.0
2014-01-30 09:35:00,33.69,33.69,33.43,33.44,267100.0,31.7559,31.7559,31.5108,31.5203,267100.0
2014-01-30 09:40:00,33.43,33.5,33.23,33.26,398400.0,31.5108,31.5768,31.3223,31.3506,398400.0
2014-01-30 09:45:00,33.3,33.41,33.22,33.35,267400.0,31.3883,31.492,31.3129,31.4354,267400.0
2014-01-30 09:50:00,33.35,33.44,33.25,33.25,267300.0,31.4354,31.5203,31.3412,31.3412,267300.0
2014-01-30 09:55:00,33.26,33.36,33.25,33.33,186700.0,31.3506,31.4449,31.3412,31.4166,186700.0
2014-01-30 10:00:00,33.33,33.5,33.3,33.5,155000.0,31.4166,31.5768,31.3883,31.5768,155000.0
2014-01-30 10:05:00,33.48,33.6,33.37,33.37,136800.0,31.558,31.6711,31.4543,31.4543,136800.0
2014-01-30 10:10:00,33.41,33.47,33.2,33.25,171400.0,31.492,31.5485,31.294,31.3412,171400.0
2014-01-30 10:15:00,33.24,33.36,33.23,33.29,179400.0,31.3317,31.4449,31.3223,31.3789,179400.0
2014-01-30 10:20:00,33.31,33.4,33.27,33.39,55000.0,31.3977,31.4826,31.36,31.4731,55000.0
2014-01-30 10:25:00,33.38,33.44,33.38,33.42,88600.0,31.4637,31.5203,31.4637,31.5014,88600.0
2014-01-30 10:30:00,33.43,33.5,33.4,33.44,115200.0,31.5108,31.5768,31.4826,31.5203,115200.0
2014-01-30 10:35:00,33.44,33.45,33.37,33.38,102800.0,31.5203,31.5297,31.4543,31.4637,102800.0
2014-01-30 10:40:00,33.39,33.41,33.35,33.38,83700.0,31.4731,31.492,31.4354,31.4637,83700.0
2014-01-30 10:45:00,33.37,33.44,33.37,33.44,80200.0,31.4543,31.5203,31.4543,31.5203,80200.0
2014-01-30 10:50:00,33.44,33.47,33.42,33.45,78300.0,31.5203,31.5485,31.5014,31.5297,78300.0
2014-01-30 10:55:00,33.45,33.48,33.44,33.48,193300.0,31.5297,31.558,31.5203,31.558,193300.0
2014-01-30 11:00:00,33.48,33.67,33.46,33.61,197400.0,31.558,31.7371,31.5391,31.6805,197400.0
2014-01-30 11:05:00,33.61,33.75,33.61,33.65,106600.0,31.6805,31.8125,31.6805,31.7182,106600.0
2014-01-30 11:10:00,33.66,33.74,33.6,33.64,158300.0,31.7276,31.803,31.6711,31.7088,158300.0
2014-01-30 11:15:00,33.64,33.72,33.64,33.65,193900.0,31.7088,31.7842,31.7088,31.7182,193900.0
2014-01-30 11:20:00,33.65,33.7,33.6,33.7,150700.0,31.7182,31.7653,31.6711,31.7653,150700.0
2014-01-30 11:25:00,33.69,33.72,33.66,33.69,129500.0,31.7559,31.7842,31.7276,31.7559,129500.0
2014-01-30 11:30:00,33.71,33.77,33.65,33.77,99700.0,31.7748,31.8313,31.7182,31.8313,99700.0
2014-01-30 11:35:00,33.77,33.94,33.76,33.89,207500.0,31.8313,31.9916,31.8219,31.9444,207500.0
2014-01-30 11:40:00,33.9,33.94,33.74,33.77,263200.0,31.9539,31.9916,31.803,31.8313,263200.0
2014-01-30 11:45:00,33.77,33.82,33.73,33.8,238200.0,31.8313,31.8784,31.7936,31.8596,238200.0
2014-01-30 11:50:00,33.8,34.09,33.8,34.04,261300.0,31.8596,32.1329,31.8596,32.0858,261300.0
2014-01-30 11:55:00,34.05,34.08,33.95,33.95,204700.0,32.0952,32.1235,32.001,32.001,204700.0
2014-01-30 12:00:00,33.95,33.99,33.95,33.97,78100.0,32.001,32.0387,32.001,32.0198,78100.0
2014-01-30 12:05:00,33.97,34.03,33.97,33.99,109300.0,32.0198,32.0764,32.0198,32.0387,109300.0
2014-01-30 12:10:00,33.98,34.05,33.98,34.02,112200.0,32.0293,32.0952,32.0293,32.067,112200.0
2014-01-30 12:15:00,34.02,34.06,34.02,34.04,75300.0,32.067,32.1047,32.067,32.0858,75300.0
2014-01-30 12:20:00,34.04,34.05,33.93,33.93,115800.0,32.0858,32.0952,31.9821,31.9821,115800.0
2014-01-30 12:25:00,33.94,33.95,33.86,33.88,69000.0,31.9916,32.001,31.9162,31.935,69000.0
2014-01-30 12:30:00,33.88,33.95,33.86,33.89,140400.0,31.935,32.001,31.9162,31.9444,140400.0
2014-01-30 12:35:00,33.89,33.92,33.83,33.87,87300.0,31.9444,31.9727,31.8879,31.9256,87300.0
2014-01-30 12:40:00,33.87,33.99,33.86,33.97,101300.0,31.9256,32.0387,31.9162,32.0198,101300.0
2014-01-30 12:45:00,33.96,34.05,33.96,34.01,75100.0,32.0104,32.0952,32.0104,32.0575,75100.0
2014-01-30 12:50:00,34.03,34.18,34.02,34.14,198600.0,32.0764,32.2178,32.067,32.1801,198600.0
2014-01-30 12:55:00,34.15,34.2,34.11,34.14,186600.0,32.1895,32.2366,32.1518,32.1801,186600.0
2014-01-30 13:00:00,34.14,34.16,34.04,34.04,93500.0,32.1801,32.1989,32.0858,32.0858,93500.0
2014-01-30 13:05:00,34.04,34.13,34.04,34.13,124300.0,32.0858,32.1707,32.0858,32.1707,124300.0
2014-01-30 13:10:00,34.12,34.14,34.09,34.09,201600.0,32.1612,32.1801,32.1329,32.1329,201600.0
2014-01-30 13:15:00,34.1,34.15,34.1,34.12,95700.0,32.1424,32.1895,32.1424,32.1612,95700.0
2014-01-30 13:20:00,34.13,34.15,34.11,34.14,61900.0,32.1707,32.1895,32.1518,32.1801,61900.0
2014-01-30 13:25:00,34.14,34.19,34.13,34.18,89800.0,32.1801,32.2272,32.1707,32.2178,89800.0
2014-01-30 13:30:00,34.17,34.19,34.1,34.14,162900.0,32.2084,32.2272,32.1424,32.1801,162900.0
2014-01-30 13:35:00,34.15,34.15,33.97,34.0,155800.0,32.1895,32.1895,32.0198,32.0481,155800.0
2014-01-30 13:40:00,34.01,34.07,33.99,34.0,184500.0,32.0575,32.1141,32.0387,32.0481,184500.0
2014-01-30 13:45:00,34.01,34.06,34.0,34.04,351200.0,32.0575,32.1047,32.0481,32.0858,351200.0
2014-01-30 13:50:00,34.03,34.06,34.0,34.05,56000.0,32.0764,32.1047,32.0481,32.0952,56000.0
2014-01-30 13:55:00,34.04,34.08,34.04,34.08,123900.0,32.0858,32.1235,32.0858,32.1235,123900.0
2014-01-30 14:00:00,34.06,34.06,33.91,33.94,166100.0,32.1047,32.1047,31.9633,31.9916,166100.0
2014-01-30 14:05:00,33.94,33.99,33.88,33.94,197600.0,31.9916,32.0387,31.935,31.9916,197600.0
2014-01-30 14:10:00,33.95,34.05,33.95,34.01,106000.0,32.001,32.0952,32.001,32.0575,106000.0
2014-01-30 14:15:00,34.01,34.05,34.0,34.05,63300.0,32.0575,32.0952,32.0481,32.0952,63300.0
2014-01-30 14:20:00,34.04,34.1,34.02,34.09,75200.0,32.0858,32.1424,32.067,32.1329,75200.0
2014-01-30 14:25:00,34.08,34.09,34.0,34.08,88000.0,32.1235,32.1329,32.0481,32.1235,88000.0
2014-01-30 14:30:00,34.08,34.1,33.91,33.91,105300.0,32.1235,32.1424,31.9633,31.9633,105300.0
2014-01-30 14:35:00,33.91,33.95,33.85,33.94,91000.0,31.9633,32.001,31.9067,31.9916,91000.0
2014-01-30 14:40:00,33.95,33.96,33.9,33.9,64900.0,32.001,32.0104,31.9539,31.9539,64900.0
2014-01-30 14:45:00,33.91,33.91,33.76,33.78,97800.0,31.9633,31.9633,31.8219,31.8407,97800.0
2014-01-30 14:50:00,33.78,33.84,33.73,33.84,89800.0,31.8407,31.8973,31.7936,31.8973,89800.0
2014-01-30 14:55:00,33.82,33.89,33.82,33.87,38000.0,31.8784,31.9444,31.8784,31.9256,38000.0
2014-01-30 15:00:00,33.86,33.92,33.84,33.86,74500.0,31.9162,31.9727,31.8973,31.9162,74500.0
2014-01-30 15:05:00,33.86,33.91,33.75,33.78,76000.0,31.9162,31.9633,31.8125,31.8407,76000.0
2014-01-30 15:10:00,33.81,33.86,33.81,33.84,76400.0,31.869,31.9162,31.869,31.8973,76400.0
2014-01-30 15:15:00,33.85,33.85,33.8,33.81,95600.0,31.9067,31.9067,31.8596,31.869,95600.0
2014-01-30 15:20:00,33.8,33.83,33.75,33.78,66300.0,31.8596,31.8879,31.8125,31.8407,66300.0
2014-01-30 15:25:00,33.78,33.97,33.77,33.93,136800.0,31.8407,32.0198,31.8313,31.9821,136800.0
2014-01-30 15:30:00,33.93,33.97,33.87,33.93,209100.0,31.9821,32.0198,31.9256,31.9821,209100.0
2014-01-30 15:35:00,33.93,33.94,33.83,33.85,314400.0,31.9821,31.9916,31.8879,31.9067,314400.0
2014-01-30 15:40:00,33.85,33.86,33.84,33.84,307000.0,31.9067,31.9162,31.8973,31.8973,307000.0
2014-01-30 15:45:00,33.84,33.86,33.82,33.85,836200.0,31.8973,31.9162,31.8784,31.9067,836200.0
2014-01-30 15:50:00,33.86,33.86,33.82,33.86,210800.0,31.9162,31.9162,31.8784,31.9162,210800.0
2014-01-30 15:55:00,33.86,33.88,33.76,33.83,287400.0,31.9162,31.935,31.8219,31.8879,287400.0
2014-01-31 09:30:00,33.44,33.48,33.0,33.02,794100.0,31.5203,31.558,31.1055,31.1244,794100.0
2014-01-31 09:35:00,33.02,33.4,33.01,33.33,389100.0,31.1244,31.4826,31.1149,31.4166,389100.0
2014-01-31 09:40:00,33.27,33.5,33.26,33.46,252400.0,31.36,31.5768,31.3506,31.5391,252400.0
2014-01-31 09:45:00,33.44,34.02,33.43,33.94,765300.0,31.5203,32.067,31.5108,31.9916,765300.0
2014-01-31 09:50:00,33.96,34.0,33.86,34.0,307800.0,32.0104,32.0481,31.9162,32.0481,307800.0
2014-01-31 09:55:00,34.0,34.01,33.89,33.9,259700.0,32.0481,32.0575,31.9444,31.9539,259700.0
2014-01-31 10:00:00,33.89,34.08,33.78,33.87,327700.0,31.9444,32.1235,31.8407,31.9256,327700.0
2014-01-31 10:05:00,33.9,33.9,33.67,33.76,176100.0,31.9539,31.9539,31.7371,31.8219,176100.0
2014-01-31 10:10:00,33.76,34.03,33.74,33.97,150600.0,31.8219,32.0764,31.803,32.0198,150600.0
2014-01-31 10:15:00,34.0,34.01,33.78,33.83,201300.0,32.0481,32.0575,31.8407,31.8879,201300.0
2014-01-31 10:20:00,33.83,33.85,33.7,33.71,152600.0,31.8879,31.9067,31.7653,31.7748,152600.0
2014-01-31 10:25:00,33.71,33.71,33.51,33.52,250400.0,31.7748,31.7748,31.5862,31.5957,250400.0
2014-01-31 10:30:00,33.52,33.74,33.51,33.62,187900.0,31.5957,31.803,31.5862,31.6899,187900.0
2014-01-31 10:35:00,33.62,33.67,33.58,33.63,89900.0,31.6899,31.7371,31.6522,31.6994,89900.0
2014-01-31 10:40:00,33.63,33.66,33.5,33.52,134100.0,31.6994,31.7276,31.5768,31.5957,134100.0
2014-01-31 10:45:00,33.51,33.63,33.46,33.62,190800.0,31.5862,31.6994,31.5391,31.6899,190800.0
2014-01-31 10:50:00,33.63,33.68,33.56,33.61,221600.0,31.6994,31.7465,31.6334,31.6805,221600.0
2014-01-31 10:55:00,33.61,33.74,33.6,33.71,133500.0,31.6805,31.803,31.6711,31.7748,133500.0
2014-01-31 11:00:00,33.71,33.73,33.6,33.63,88700.0,31.7748,31.7936,31.6711,31.6994,88700.0
2014-01-31 11:05:00,33.63,33.75,33.62,33.74,88900.0,31.6994,31.8125,31.6899,31.803,88900.0
2014-01-31 11:10:00,33.73,33.75,33.69,33.75,123100.0,31.7936,31.8125,31.7559,31.8125,123100.0
2014-01-31 11:15:00,33.75,33.79,33.72,33.79,93000.0,31.8125,31.8502,31.7842,31.8502,93000.0
2014-01-31 11:20:00,33.79,33.79,33.69,33.74,85600.0,31.8502,31.8502,31.7559,31.803,85600.0
2014-01-31 11:25:00,33.74,33.76,33.7,33.73,72800.0,31.803,31.8219,31.7653,31.7936,72800.0
2014-01-31 11:30:00,33.73,33.74,33.63,33.64,63300.0,31.7936,31.803,31.6994,31.7088,63300.0
2014-01-31 11:35:00,33.63,33.7,33.57,33.69,135700.0,31.6994,31.7653,31.6428,31.7559,135700.0
2014-01-31 11:40:00,33.69,33.7,33.62,33.64,87900.0,31.7559,31.7653,31.6899,31.7088,87900.0
2014-01-31 11:45:00,33.64,33.64,33.57,33.59,55900.0,31.7088,31.7088,31.6428,31.6617,55900.0
2014-01-31 11:50:00,33.57,33.6,33.52,33.53,100900.0,31.6428,31.6711,31.5957,31.6051,100900.0
2014-01-31 11:55:00,33.53,33.58,33.52,33.56,90700.0,31.6051,31.6522,31.5957,31.6334,90700.0
2014-01-31 12:00:00,33.55,33.61,33.53,33.56,124700.0,31.6239,31.6805,31.6051,31.6334,124700.0
2014-01-31 12:05:00,33.59,33.7,33.57,33.68,77400.0,31.6617,31.7653,31.6428,31.7465,77400.0
2014-01-31 12:10:00,33.69,33.76,33.63,33.63,147100.0,31.7559,31.8219,31.6994,31.6994,147100.0
2014-01-31 12:15:00,33.63,33.64,33.58,33.58,66400.0,31.6994,31.7088,31.6522,31.6522,66400.0
2014-01-31 12:20:00,33.58,33.64,33.38,33.4,416800.0,31.6522,31.7088,31.4637,31.4826,416800.0
2014-01-31 12:25:00,33.42,33.5,33.37,33.44,141500.0,31.5014,31.5768,31.4543,31.5203,141500.0
2014-01-31 12:30:00,33.44,33.45,33.33,33.38,142800.0,31.5203,31.5297,31.4166,31.4637,142800.0
2014-01-31 12:35:00,33.37,33.49,33.35,33.4,109800.0,31.4543,31.5674,31.4354,31.4826,109800.0
2014-01-31 12:40:00,33.39,33.4,33.3,33.35,161900.0,31.4731,31.4826,31.3883,31.4354,161900.0
2014-01-31 12:45:00,33.35,33.4,33.34,33.39,79600.0,31.4354,31.4826,31.426,31.4731,79600.0
2014-01-31 12:50:00,33.39,33.43,33.31,33.4,146600.0,31.4731,31.5108,31.3977,31.4826,146600.0
2014-01-31 12:55:00,33.39,33.41,33.35,33.4,74000.0,31.4731,31.492,31.4354,31.4826,74000.0
2014-01-31 13:00:00,33.4,33.5,33.39,33.46,63400.0,31.4826,31.5768,31.4731,31.5391,63400.0
2014-01-31 13:05:00,33.44,33.46,33.36,33.43,44000.0,31.5203,31.5391,31.4449,31.5108,44000.0
2014-01-31 13:10:00,33.43,33.47,33.42,33.43,62400.0,31.5108,31.5485,31.5014,31.5108,62400.0
2014-01-31 13:15:00,33.44,33.46,33.42,33.42,47200.0,31.5203,31.5391,31.5014,31.5014,47200.0
2014-01-31 13:20:00,33.42,33.43,33.39,33.4,75900.0,31.5014,31.5108,31.4731,31.4826,75900.0
2014-01-31 13:25:00,33.39,33.41,33.35,33.41,54700.0,31.4731,31.492,31.4354,31.492,54700.0
2014-01-31 13:30:00,33.4,33.51,33.37,33.46,96400.0,31.4826,31.5862,31.4543,31.5391,96400.0
2014-01-31 13:35:00,33.46,33.48,33.42,33.46,42300.0,31.5391,31.558,31.5014,31.5391,42300.0
2014-01-31 13:40:00,33.46,33.52,33.45,33.5,71600.0,31.5391,31.5957,31.5297,31.5768,71600.0
2014-01-31 13:45:00,33.5,33.6,33.49,33.59,56500.0,31.5768,31.6711,31.5674,31.6617,56500.0
2014-01-31 13:50:00,33.58,33.67,33.58,33.65,84300.0,31.6522,31.7371,31.6522,31.7182,84300.0
2014-01-31 13:55:00,33.65,33.66,33.56,33.58,108200.0,31.7182,31.7276,31.6334,31.6522,108200.0
2014-01-31 14:00:00,33.59,33.67,33.54,33.66,112000.0,31.6617,31.7371,31.6145,31.7276,112000.0
2014-01-31 14:05:00,33.66,33.67,33.62,33.63,82400.0,31.7276,31.7371,31.6899,31.6994,82400.0
2014-01-31 14:10:00,33.63,33.64,33.51,33.56,85000.0,31.6994,31.7088,31.5862,31.6334,85000.0
2014-01-31 14:15:00,33.56,33.61,33.55,33.6,35900.0,31.6334,31.6805,31.6239,31.6711,35900.0
2014-01-31 14:20:00,33.6,33.64,33.59,33.61,42400.0,31.6711,31.7088,31.6617,31.6805,42400.0
2014-01-31 14:25:00,33.6,33.64,33.6,33.62,46700.0,31.6711,31.7088,31.6711,31.6899,46700.0
2014-01-31 14:30:00,33.62,33.65,33.61,33.62,37000.0,31.6899,31.7182,31.6805,31.6899,37000.0
2014-01-31 14:35:00,33.62,33.67,33.62,33.67,70000.0,31.6899,31.7371,31.6899,31.7371,70000.0
2014-01-31 14:40:00,33.67,33.79,33.66,33.79,119600.0,31.7371,31.8502,31.7276,31.8502,119600.0
2014-01-31 14:45:00,33.79,33.85,33.77,33.8,114600.0,31.8502,31.9067,31.8313,31.8596,114600.0
2014-01-31 14:50:00,33.8,33.82,33.7,33.7,88800.0,31.8596,31.8784,31.7653,31.7653,88800.0
2014-01-31 14:55:00,33.7,33.71,33.67,33.7,64400.0,31.7653,31.7748,31.7371,31.7653,64400.0
2014-01-31 15:00:00,33.69,33.75,33.65,33.65,145400.0,31.7559,31.8125,31.7182,31.7182,145400.0
2014-01-31 15:05:00,33.66,33.7,33.63,33.69,84500.0,31.7276,31.7653,31.6994,31.7559,84500.0
2014-01-31 15:10:00,33.69,33.8,33.69,33.8,96500.0,31.7559,31.8596,31.7559,31.8596,96500.0
2014-01-31 15:15:00,33.79,33.8,33.69,33.7,105500.0,31.8502,31.8596,31.7559,31.7653,105500.0
2014-01-31 15:20:00,33.69,33.7,33.67,33.7,86300.0,31.7559,31.7653,31.7371,31.7653,86300.0
2014-01-31 15:25:00,33.7,33.7,33.67,33.7,64600.0,31.7653,31.7653,31.7371,31.7653,64600.0
2014-01-31 15:30:00,33.7,33.75,33.69,33.7,117100.0,31.7653,31.8125,31.7559,31.7653,117100.0
2014-01-31 15:35:00,33.7,33.71,33.67,33.7,85800.0,31.7653,31.7748,31.7371,31.7653,85800.0
2014-01-31 15:40:00,33.7,33.79,33.68,33.68,156700.0,31.7653,31.8502,31.7465,31.7465,156700.0
2014-01-31 15:45:00,33.69,33.69,33.42,33.53,376400.0,31.7559,31.7559,31.5014,31.6051,376400.0
2014-01-31 15:50:00,33.53,33.55,33.44,33.51,354900.0,31.6051,31.6239,31.5203,31.5862,354900.0
2014-01-31 15:55:00,33.51,33.59,33.5,33.55,533200.0,31.5862,31.6617,31.5768,31.6239,533200.0
2014-02-03 09:30:00,33.95,34.1,33.66,34.1,1088500.0,32.001,32.1424,31.7276,32.1424,1088500.0
2014-02-03 09:35:00,34.1,34.25,34.09,34.21,486000.0,32.1424,32.2838,32.1329,32.2461,486000.0
2014-02-03 09:40:00,34.22,34.23,34.07,34.11,402500.0,32.2555,32.2649,32.1141,32.1518,402500.0
2014-02-03 09:45:00,34.11,34.15,33.97,34.03,356900.0,32.1518,32.1895,32.0198,32.0764,356900.0
2014-02-03 09:50:00,34.03,34.14,34.02,34.09,345900.0,32.0764,32.1801,32.067,32.1329,345900.0
2014-02-03 09:55:00,34.1,34.47,34.09,34.38,491500.0,32.1424,32.4911,32.1329,32.4063,491500.0
2014-02-03 10:00:00,34.38,34.48,34.32,34.46,420600.0,32.4063,32.5006,32.3497,32.4817,420600.0
2014-02-03 10:05:00,34.47,34.47,34.08,34.22,351300.0,32.4911,32.4911,32.1235,32.2555,351300.0
2014-02-03 10:10:00,34.22,34.22,33.96,34.01,543300.0,32.2555,32.2555,32.0104,32.0575,543300.0
2014-02-03 10:15:00,34.02,34.1,33.7,33.76,598000.0,32.067,32.1424,31.7653,31.8219,598000.0
2014-02-03 10:20:00,33.75,33.97,33.52,33.52,479500.0,31.8125,32.0198,31.5957,31.5957,479500.0
2014-02-03 10:25:00,33.52,33.76,33.51,33.73,378000.0,31.5957,31.8219,31.5862,31.7936,378000.0
2014-02-03 10:30:00,33.72,33.89,33.59,33.85,227100.0,31.7842,31.9444,31.6617,31.9067,227100.0
2014-02-03 10:35:00,33.85,34.0,33.82,33.93,259700.0,31.9067,32.0481,31.8784,31.9821,259700.0
2014-02-03 10:40:00,33.93,34.14,33.87,34.13,340800.0,31.9821,32.1801,31.9256,32.1707,340800.0
2014-02-03 10:45:00,34.12,34.15,34.01,34.01,101000.0,32.1612,32.1895,32.0575,32.0575,101000.0
2014-02-03 10:50:00,34.01,34.14,33.98,34.02,183000.0,32.0575,32.1801,32.0293,32.067,183000.0
2014-02-03 10:55:00,34.03,34.15,34.02,34.06,145100.0,32.0764,32.1895,32.067,32.1047,145100.0
2014-02-03 11:00:00,34.05,34.15,34.04,34.1,161400.0,32.0952,32.1895,32.0858,32.1424,161400.0
2014-02-03 11:05:00,34.1,34.11,33.82,33.82,202900.0,32.1424,32.1518,31.8784,31.8784,202900.0
2014-02-03 11:10:00,33.81,34.03,33.78,33.79,240300.0,31.869,32.0764,31.8407,31.8502,240300.0
2014-02-03 11:15:00,33.79,33.98,33.7,33.91,256700.0,31.8502,32.0293,31.7653,31.9633,256700.0
2014-02-03 11:20:00,33.91,33.91,33.78,33.85,100300.0,31.9633,31.9633,31.8407,31.9067,100300.0
2014-02-03 11:25:00,33.86,34.04,33.84,34.01,205800.0,31.9162,32.0858,31.8973,32.0575,205800.0
2014-02-03 11:30:00,34.0,34.05,33.98,34.01,241900.0,32.0481,32.0952,32.0293,32.0575,241900.0
2014-02-03 11:35:00,34.01,34.02,33.91,33.96,77900.0,32.0575,32.067,31.9633,32.0104,77900.0
2014-02-03 11:40:00,33.97,33.99,33.93,33.96,97900.0,32.0198,32.0387,31.9821,32.0104,97900.0
2014-02-03 11:45:00,33.95,34.0,33.73,33.88,247700.0,32.001,32.0481,31.7936,31.935,247700.0
2014-02-03 11:50:00,33.88,34.0,33.88,33.95,155200.0,31.935,32.0481,31.935,32.001,155200.0
2014-02-03 11:55:00,33.95,34.02,33.9,33.95,258400.0,32.001,32.067,31.9539,32.001,258400.0
2014-02-03 12:00:00,33.95,33.98,33.81,33.81,231900.0,32.001,32.0293,31.869,31.869,231900.0
2014-02-03 12:05:00,33.81,33.92,33.7,33.86,220500.0,31.869,31.9727,31.7653,31.9162,220500.0
2014-02-03 12:10:00,33.86,33.87,33.71,33.8,97600.0,31.9162,31.9256,31.7748,31.8596,97600.0
2014-02-03 12:15:00,33.81,33.81,33.56,33.56,307400.0,31.869,31.869,31.6334,31.6334,307400.0
2014-02-03 12:20:00,33.58,33.75,33.46,33.61,260400.0,31.6522,31.8125,31.5391,31.6805,260400.0
2014-02-03 12:25:00,33.61,33.77,33.59,33.69,247500.0,31.6805,31.8313,31.6617,31.7559,247500.0
2014-02-03 12:30:00,33.7,33.7,33.61,33.61,178000.0,31.7653,31.7653,31.6805,31.6805,178000.0
2014-02-03 12:35:00,33.62,33.68,33.52,33.66,196600.0,31.6899,31.7465,31.5957,31.7276,196600.0
2014-02-03 12:40:00,33.66,33.73,33.64,33.7,167000.0,31.7276,31.7936,31.7088,31.7653,167000.0
2014-02-03 12:45:00,33.7,33.8,33.69,33.76,94200.0,31.7653,31.8596,31.7559,31.8219,94200.0
2014-02-03 12:50:00,33.78,33.8,33.71,33.72,90100.0,31.8407,31.8596,31.7748,31.7842,90100.0
2014-02-03 12:55:00,33.73,33.79,33.65,33.65,136400.0,31.7936,31.8502,31.7182,31.7182,136400.0
2014-02-03 13:00:00,33.65,33.7,33.55,33.57,113700.0,31.7182,31.7653,31.6239,31.6428,113700.0
2014-02-03 13:05:00,33.57,33.61,33.48,33.48,211400.0,31.6428,31.6805,31.558,31.558,211400.0
2014-02-03 13:10:00,33.49,33.59,33.48,33.58,90500.0,31.5674,31.6617,31.558,31.6522,90500.0
2014-02-03 13:15:00,33.57,33.63,33.54,33.58,168500.0,31.6428,31.6994,31.6145,31.6522,168500.0
2014-02-03 13:20:00,33.58,33.66,33.56,33.56,213300.0,31.6522,31.7276,31.6334,31.6334,213300.0
2014-02-03 13:25:00,33.57,33.6,33.38,33.54,521900.0,31.6428,31.6711,31.4637,31.6145,521900.0
2014-02-03 13:30:00,33.52,33.59,33.48,33.55,123800.0,31.5957,31.6617,31.558,31.6239,123800.0
2014-02-03 13:35:00,33.55,33.57,33.33,33.38,201500.0,31.6239,31.6428,31.4166,31.4637,201500.0
2014-02-03 13:40:00,33.35,33.42,33.3,33.37,459600.0,31.4354,31.5014,31.3883,31.4543,459600.0
2014-02-03 13:45:00,33.39,33.39,33.1,33.18,342400.0,31.4731,31.4731,31.1998,31.2752,342400.0
2014-02-03 13:50:00,33.16,33.25,33.05,33.18,310200.0,31.2563,31.3412,31.1527,31.2752,310200.0
2014-02-03 13:55:00,33.19,33.32,33.15,33.2,92300.0,31.2846,31.4072,31.2469,31.294,92300.0
2014-02-03 14:00:00,33.2,33.28,33.09,33.27,85100.0,31.294,31.3694,31.1904,31.36,85100.0
2014-02-03 14:05:00,33.28,33.48,33.27,33.44,160700.0,31.3694,31.558,31.36,31.5203,160700.0
2014-02-03 14:10:00,33.43,33.64,33.41,33.64,188300.0,31.5108,31.7088,31.492,31.7088,188300.0
2014-02-03 14:15:00,33.65,33.67,33.6,33.65,124500.0,31.7182,31.7371,31.6711,31.7182,124500.0
2014-02-03 14:20:00,33.65,33.7,33.58,33.67,132800.0,31.7182,31.7653,31.6522,31.7371,132800.0
2014-02-03 14:25:00,33.66,33.75,33.65,33.71,212600.0,31.7276,31.8125,31.7182,31.7748,212600.0
2014-02-03 14:30:00,33.71,33.71,33.49,33.54,181500.0,31.7748,31.7748,31.5674,31.6145,181500.0
2014-02-03 14:35:00,33.54,33.55,33.43,33.45,163700.0,31.6145,31.6239,31.5108,31.5297,163700.0
2014-02-03 14:40:00,33.45,33.56,33.41,33.43,104500.0,31.5297,31.6334,31.492,31.5108,104500.0
2014-02-03 14:45:00,33.43,33.5,33.41,33.49,120800.0,31.5108,31.5768,31.492,31.5674,120800.0
2014-02-03 14:50:00,33.5,33.5,33.47,33.48,144000.0,31.5768,31.5768,31.5485,31.558,144000.0
2014-02-03 14:55:00,33.48,33.61,33.47,33.56,209100.0,31.558,31.6805,31.5485,31.6334,209100.0
2014-02-03 15:00:00,33.55,33.56,33.42,33.43,137100.0,31.6239,31.6334,31.5014,31.5108,137100.0
2014-02-03 15:05:00,33.43,33.51,33.41,33.48,115500.0,31.5108,31.5862,31.492,31.558,115500.0
2014-02-03 15:10:00,33.48,33.58,33.42,33.58,146500.0,31.558,31.6522,31.5014,31.6522,146500.0
2014-02-03 15:15:00,33.58,33.77,33.58,33.76,215100.0,31.6522,31.8313,31.6522,31.8219,215100.0
2014-02-03 15:20:00,33.76,33.84,33.69,33.76,259800.0,31.8219,31.8973,31.7559,31.8219,259800.0
2014-02-03 15:25:00,33.77,33.88,33.75,33.87,173600.0,31.8313,31.935,31.8125,31.9256,173600.0
2014-02-03 15:30:00,33.88,33.97,33.81,33.83,261000.0,31.935,32.0198,31.869,31.8879,261000.0
2014-02-03 15:35:00,33.83,33.98,33.82,33.93,175500.0,31.8879,32.0293,31.8784,31.9821,175500.0
2014-02-03 15:40:00,33.94,33.95,33.88,33.89,174200.0,31.9916,32.001,31.935,31.9444,174200.0
2014-02-03 15:45:00,33.9,33.9,33.75,33.75,255600.0,31.9539,31.9539,31.8125,31.8125,255600.0
2014-02-03 15:50:00,33.75,33.97,33.75,33.97,394500.0,31.8125,32.0198,31.8125,32.0198,394500.0
2014-02-03 15:55:00,33.96,33.98,33.89,33.95,734700.0,32.0104,32.0293,31.9444,32.001,734700.0
2014-02-04 09:30:00,34.04,34.38,34.01,34.12,475700.0,32.0858,32.4063,32.0575,32.1612,475700.0
2014-02-04 09:35:00,34.18,34.2,33.85,34.15,325600.0,32.2178,32.2366,31.9067,32.1895,325600.0
2014-02-04 09:40:00,34.14,34.14,33.84,33.85,349600.0,32.1801,32.1801,31.8973,31.9067,349600.0
2014-02-04 09:45:00,33.85,33.9,33.58,33.85,368500.0,31.9067,31.9539,31.6522,31.9067,368500.0
2014-02-04 09:50:00,33.85,33.88,33.7,33.88,160500.0,31.9067,31.935,31.7653,31.935,160500.0
2014-02-04 09:55:00,33.87,34.11,33.87,33.91,275500.0,31.9256,32.1518,31.9256,31.9633,275500.0
2014-02-04 10:00:00,33.9,34.03,33.88,34.02,268200.0,31.9539,32.0764,31.935,32.067,268200.0
2014-02-04 10:05:00,34.02,34.04,33.9,34.04,238100.0,32.067,32.0858,31.9539,32.0858,238100.0
2014-02-04 10:10:00,34.02,34.04,33.89,33.89,103200.0,32.067,32.0858,31.9444,31.9444,103200.0
2014-02-04 10:15:00,33.89,33.92,33.8,33.89,168700.0,31.9444,31.9727,31.8596,31.9444,168700.0
2014-02-04 10:20:00,33.89,33.9,33.75,33.89,182600.0,31.9444,31.9539,31.8125,31.9444,182600.0
2014-02-04 10:25:00,33.9,33.94,33.84,33.91,73600.0,31.9539,31.9916,31.8973,31.9633,73600.0
2014-02-04 10:30:00,33.91,33.99,33.87,33.99,177100.0,31.9633,32.0387,31.9256,32.0387,177100.0
2014-02-04 10:35:00,33.97,34.0,33.95,34.0,81600.0,32.0198,32.0481,32.001,32.0481,81600.0
2014-02-04 10:40:00,34.0,34.01,33.92,33.92,181200.0,32.0481,32.0575,31.9727,31.9727,181200.0
2014-02-04 10:45:00,33.92,33.93,33.81,33.84,157200.0,31.9727,31.9821,31.869,31.8973,157200.0
2014-02-04 10:50:00,33.84,33.86,33.65,33.68,224700.0,31.8973,31.9162,31.7182,31.7465,224700.0
2014-02-04 10:55:00,33.68,33.75,33.65,33.72,133800.0,31.7465,31.8125,31.7182,31.7842,133800.0
2014-02-04 11:00:00,33.71,33.85,33.7,33.79,78600.0,31.7748,31.9067,31.7653,31.8502,78600.0
2014-02-04 11:05:00,33.81,33.96,33.79,33.88,259700.0,31.869,32.0104,31.8502,31.935,259700.0
2014-02-04 11:10:00,33.88,33.9,33.83,33.83,113700.0,31.935,31.9539,31.8879,31.8879,113700.0
2014-02-04 11:15:00,33.83,33.84,33.7,33.7,146700.0,31.8879,31.8973,31.7653,31.7653,146700.0
2014-02-04 11:20:00,33.71,33.77,33.62,33.67,157600.0,31.7748,31.8313,31.6899,31.7371,157600.0
2014-02-04 11:25:00,33.68,33.78,33.67,33.78,90700.0,31.7465,31.8407,31.7371,31.8407,90700.0
2014-02-04 11:30:00,33.79,33.84,33.76,33.83,89700.0,31.8502,31.8973,31.8219,31.8879,89700.0
2014-02-04 11:35:00,33.82,33.97,33.82,33.93,181800.0,31.8784,32.0198,31.8784,31.9821,181800.0
2014-02-04 11:40:00,33.93,33.96,33.87,33.92,77300.0,31.9821,32.0104,31.9256,31.9727,77300.0
2014-02-04 11:45:00,33.92,33.92,33.85,33.87,51500.0,31.9727,31.9727,31.9067,31.9256,51500.0
2014-02-04 11:50:00,33.88,33.89,33.86,33.87,45200.0,31.935,31.9444,31.9162,31.9256,45200.0
2014-02-04 11:55:00,33.88,33.96,33.86,33.95,93600.0,31.935,32.0104,31.9162,32.001,93600.0
2014-02-04 12:00:00,33.95,34.01,33.87,33.91,130800.0,32.001,32.0575,31.9256,31.9633,130800.0
2014-02-04 12:05:00,33.9,33.9,33.75,33.78,93800.0,31.9539,31.9539,31.8125,31.8407,93800.0
2014-02-04 12:10:00,33.77,33.85,33.77,33.85,84500.0,31.8313,31.9067,31.8313,31.9067,84500.0
2014-02-04 12:15:00,33.86,33.88,33.83,33.84,64200.0,31.9162,31.935,31.8879,31.8973,64200.0
2014-02-04 12:20:00,33.85,33.88,33.81,33.87,45000.0,31.9067,31.935,31.869,31.9256,45000.0
2014-02-04 12:25:00,33.87,33.9,33.87,33.89,71400.0,31.9256,31.9539,31.9256,31.9444,71400.0
2014-02-04 12:30:00,33.89,33.94,33.87,33.93,66500.0,31.9444,31.9916,31.9256,31.9821,66500.0
2014-02-04 12:35:00,33.94,33.97,33.86,33.89,79700.0,31.9916,32.0198,31.9162,31.9444,79700.0
2014-02-04 12:40:00,33.9,33.93,33.88,33.93,34300.0,31.9539,31.9821,31.935,31.9821,34300.0
2014-02-04 12:45:00,33.95,33.95,33.87,33.88,41200.0,32.001,32.001,31.9256,31.935,41200.0
2014-02-04 12:50:00,33.87,34.0,33.86,34.0,73300.0,31.9256,32.0481,31.9162,32.0481,73300.0
2014-02-04 12:55:00,34.0,34.07,33.98,34.02,138500.0,32.0481,32.1141,32.0293,32.067,138500.0
2014-02-04 13:00:00,34.03,34.03,33.99,34.01,89800.0,32.0764,32.0764,32.0387,32.0575,89800.0
2014-02-04 13:05:00,34.0,34.03,33.98,33.98,69200.0,32.0481,32.0764,32.0293,32.0293,69200.0
2014-02-04 13:10:00,33.99,33.99,33.85,33.89,83200.0,32.0387,32.0387,31.9067,31.9444,83200.0
2014-02-04 13:15:00,33.89,34.03,33.89,34.02,41100.0,31.9444,32.0764,31.9444,32.067,41100.0
2014-02-04 13:20:00,34.02,34.04,33.97,34.0,34600.0,32.067,32.0858,32.0198,32.0481,34600.0
2014-02-04 13:25:00,34.01,34.06,34.0,34.05,86700.0,32.0575,32.1047,32.0481,32.0952,86700.0
2014-02-04 13:30:00,34.06,34.09,34.02,34.03,94300.0,32.1047,32.1329,32.067,32.0764,94300.0
2014-02-04 13:35:00,34.04,34.04,33.95,34.01,61700.0,32.0858,32.0858,32.001,32.0575,61700.0
2014-02-04 13:40:00,34.01,34.03,34.0,34.01,52900.0,32.0575,32.0764,32.0481,32.0575,52900.0
2014-02-04 13:45:00,34.01,34.01,33.98,33.98,45300.0,32.0575,32.0575,32.0293,32.0293,45300.0
2014-02-04 13:50:00,33.99,34.03,33.98,34.03,104800.0,32.0387,32.0764,32.0293,32.0764,104800.0
2014-02-04 13:55:00,34.03,34.05,33.99,34.02,75400.0,32.0764,32.0952,32.0387,32.067,75400.0
2014-02-04 14:00:00,34.02,34.09,34.02,34.05,128600.0,32.067,32.1329,32.067,32.0952,128600.0
2014-02-04 14:05:00,34.04,34.07,34.0,34.05,72500.0,32.0858,32.1141,32.0481,32.0952,72500.0
2014-02-04 14:10:00,34.04,34.13,34.04,34.1,103000.0,32.0858,32.1707,32.0858,32.1424,103000.0
2014-02-04 14:15:00,34.11,34.12,33.96,34.01,103400.0,32.1518,32.1612,32.0104,32.0575,103400.0
2014-02-04 14:20:00,34.0,34.12,33.98,34.09,85700.0,32.0481,32.1612,32.0293,32.1329,85700.0
2014-02-04 14:25:00,34.09,34.1,34.05,34.07,74700.0,32.1329,32.1424,32.0952,32.1141,74700.0
2014-02-04 14:30:00,34.08,34.18,34.07,34.14,112700.0,32.1235,32.2178,32.1141,32.1801,112700.0
2014-02-04 14:35:00,34.14,34.14,34.08,34.08,58200.0,32.1801,32.1801,32.1235,32.1235,58200.0
2014-02-04 14:40:00,34.08,34.14,34.07,34.08,49800.0,32.1235,32.1801,32.1141,32.1235,49800.0
2014-02-04 14:45:00,34.08,34.11,34.07,34.07,59800.0,32.1235,32.1518,32.1141,32.1141,59800.0
2014-02-04 14:50:00,34.08,34.11,34.07,34.11,74900.0,32.1235,32.1518,32.1141,32.1518,74900.0
2014-02-04 14:55:00,34.11,34.12,34.06,34.08,65200.0,32.1518,32.1612,32.1047,32.1235,65200.0
2014-02-04 15:00:00,34.08,34.12,34.07,34.1,105200.0,32.1235,32.1612,32.1141,32.1424,105200.0
2014-02-04 15:05:00,34.12,34.12,34.09,34.11,77500.0,32.1612,32.1612,32.1329,32.1518,77500.0
2014-02-04 15:10:00,34.11,34.12,34.07,34.1,78400.0,32.1518,32.1612,32.1141,32.1424,78400.0
2014-02-04 15:15:00,34.1,34.11,34.08,34.1,164200.0,32.1424,32.1518,32.1235,32.1424,164200.0
2014-02-04 15:20:00,34.09,34.1,34.05,34.09,281900.0,32.1329,32.1424,32.0952,32.1329,281900.0
2014-02-04 15:25:00,34.09,34.11,34.01,34.02,139300.0,32.1329,32.1518,32.0575,32.067,139300.0
2014-02-04 15:30:00,34.02,34.11,34.0,34.02,194200.0,32.067,32.1518,32.0481,32.067,194200.0
2014-02-04 15:35:00,34.01,34.12,34.01,34.1,158700.0,32.0575,32.1612,32.0575,32.1424,158700.0
2014-02-04 15:40:00,34.11,34.11,33.97,33.97,381900.0,32.1518,32.1518,32.0198,32.0198,381900.0
2014-02-04 15:45:00,33.96,34.03,33.96,34.02,229800.0,32.0104,32.0764,32.0104,32.067,229800.0
2014-02-04 15:50:00,34.02,34.11,34.01,34.01,203000.0,32.067,32.1518,32.0575,32.0575,203000.0
2014-02-04 15:55:00,34.01,34.11,34.01,34.05,411400.0,32.0575,32.1518,32.0575,32.0952,411400.0
2014-02-05 09:30:00,33.82,33.96,33.79,33.82,506000.0,31.8784,32.0104,31.8502,31.8784,506000.0
2014-02-05 09:35:00,33.8,33.9,33.75,33.86,262500.0,31.8596,31.9539,31.8125,31.9162,262500.0
2014-02-05 09:40:00,33.9,33.9,33.76,33.84,348000.0,31.9539,31.9539,31.8219,31.8973,348000.0
2014-02-05 09:45:00,33.82,33.83,33.7,33.72,210300.0,31.8784,31.8879,31.7653,31.7842,210300.0
2014-02-05 09:50:00,33.74,33.84,33.68,33.78,302600.0,31.803,31.8973,31.7465,31.8407,302600.0
2014-02-05 09:55:00,33.78,33.83,33.75,33.79,215800.0,31.8407,31.8879,31.8125,31.8502,215800.0
2014-02-05 10:00:00,33.79,33.92,33.78,33.83,184700.0,31.8502,31.9727,31.8407,31.8879,184700.0
2014-02-05 10:05:00,33.82,33.92,33.81,33.9,215400.0,31.8784,31.9727,31.869,31.9539,215400.0
2014-02-05 10:10:00,33.89,33.97,33.81,33.92,427400.0,31.9444,32.0198,31.869,31.9727,427400.0
2014-02-05 10:15:00,33.93,33.94,33.52,33.64,426100.0,31.9821,31.9916,31.5957,31.7088,426100.0
2014-02-05 10:20:00,33.65,33.69,33.4,33.5,414600.0,31.7182,31.7559,31.4826,31.5768,414600.0
2014-02-05 10:25:00,33.5,33.77,33.49,33.66,220900.0,31.5768,31.8313,31.5674,31.7276,220900.0
2014-02-05 10:30:00,33.65,33.7,33.59,33.65,186700.0,31.7182,31.7653,31.6617,31.7182,186700.0
2014-02-05 10:35:00,33.64,33.69,33.63,33.65,108600.0,31.7088,31.7559,31.6994,31.7182,108600.0
2014-02-05 10:40:00,33.64,33.68,33.57,33.57,138000.0,31.7088,31.7465,31.6428,31.6428,138000.0
2014-02-05 10:45:00,33.57,33.64,33.55,33.62,102100.0,31.6428,31.7088,31.6239,31.6899,102100.0
2014-02-05 10:50:00,33.62,33.74,33.59,33.67,132000.0,31.6899,31.803,31.6617,31.7371,132000.0
2014-02-05 10:55:00,33.67,33.7,33.63,33.68,186500.0,31.7371,31.7653,31.6994,31.7465,186500.0
2014-02-05 11:00:00,33.68,33.69,33.65,33.66,160100.0,31.7465,31.7559,31.7182,31.7276,160100.0
2014-02-05 11:05:00,33.66,33.74,33.6,33.73,179600.0,31.7276,31.803,31.6711,31.7936,179600.0
2014-02-05 11:10:00,33.73,33.73,33.65,33.71,69900.0,31.7936,31.7936,31.7182,31.7748,69900.0
2014-02-05 11:15:00,33.71,33.77,33.7,33.7,85900.0,31.7748,31.8313,31.7653,31.7653,85900.0
2014-02-05 11:20:00,33.7,33.71,33.64,33.7,139500.0,31.7653,31.7748,31.7088,31.7653,139500.0
2014-02-05 11:25:00,33.7,33.7,33.65,33.66,164000.0,31.7653,31.7653,31.7182,31.7276,164000.0
2014-02-05 11:30:00,33.67,33.7,33.63,33.7,311100.0,31.7371,31.7653,31.6994,31.7653,311100.0
2014-02-05 11:35:00,33.7,33.74,33.66,33.67,179500.0,31.7653,31.803,31.7276,31.7371,179500.0
2014-02-05 11:40:00,33.66,33.66,33.55,33.55,152900.0,31.7276,31.7276,31.6239,31.6239,152900.0
2014-02-05 11:45:00,33.56,33.65,33.55,33.64,196400.0,31.6334,31.7182,31.6239,31.7088,196400.0
2014-02-05 11:50:00,33.64,33.67,33.62,33.65,97600.0,31.7088,31.7371,31.6899,31.7182,97600.0
2014-02-05 11:55:00,33.65,33.66,33.58,33.58,106200.0,31.7182,31.7276,31.6522,31.6522,106200.0
2014-02-05 12:00:00,33.58,33.64,33.56,33.62,162600.0,31.6522,31.7088,31.6334,31.6899,162600.0
2014-02-05 12:05:00,33.63,33.68,33.6,33.67,145200.0,31.6994,31.7465,31.6711,31.7371,145200.0
2014-02-05 12:10:00,33.66,33.67,33.56,33.57,82200.0,31.7276,31.7371,31.6334,31.6428,82200.0
2014-02-05 12:15:00,33.58,33.64,33.55,33.61,81900.0,31.6522,31.7088,31.6239,31.6805,81900.0
2014-02-05 12:20:00,33.63,33.69,33.6,33.68,225000.0,31.6994,31.7559,31.6711,31.7465,225000.0
2014-02-05 12:25:00,33.68,33.69,33.61,33.64,112400.0,31.7465,31.7559,31.6805,31.7088,112400.0
2014-02-05 12:30:00,33.63,33.66,33.61,33.66,61800.0,31.6994,31.7276,31.6805,31.7276,61800.0
2014-02-05 12:35:00,33.66,33.67,33.62,33.62,47800.0,31.7276,31.7371,31.6899,31.6899,47800.0
2014-02-05 12:40:00,33.62,33.65,33.55,33.57,95600.0,31.6899,31.7182,31.6239,31.6428,95600.0
2014-02-05 12:45:00,33.57,33.57,33.45,33.49,333500.0,31.6428,31.6428,31.5297,31.5674,333500.0
2014-02-05 12:50:00,33.49,33.51,33.46,33.47,338200.0,31.5674,31.5862,31.5391,31.5485,338200.0
2014-02-05 12:55:00,33.46,33.48,33.45,33.45,133400.0,31.5391,31.558,31.5297,31.5297,133400.0
2014-02-05 13:00:00,33.46,33.53,33.45,33.53,112100.0,31.5391,31.6051,31.5297,31.6051,112100.0
2014-02-05 13:05:00,33.51,33.64,33.48,33.62,112300.0,31.5862,31.7088,31.558,31.6899,112300.0
2014-02-05 13:10:00,33.63,33.63,33.57,33.6,85900.0,31.6994,31.6994,31.6428,31.6711,85900.0
2014-02-05 13:15:00,33.59,33.61,33.58,33.59,80500.0,31.6617,31.6805,31.6522,31.6617,80500.0
2014-02-05 13:20:00,33.59,33.6,33.49,33.5,116300.0,31.6617,31.6711,31.5674,31.5768,116300.0
2014-02-05 13:25:00,33.5,33.55,33.44,33.51,122200.0,31.5768,31.6239,31.5203,31.5862,122200.0
2014-02-05 13:30:00,33.53,33.54,33.48,33.52,70200.0,31.6051,31.6145,31.558,31.5957,70200.0
2014-02-05 13:35:00,33.52,33.57,33.5,33.53,37100.0,31.5957,31.6428,31.5768,31.6051,37100.0
2014-02-05 13:40:00,33.53,33.6,33.52,33.55,93100.0,31.6051,31.6711,31.5957,31.6239,93100.0
2014-02-05 13:45:00,33.55,33.6,33.53,33.56,177500.0,31.6239,31.6711,31.6051,31.6334,177500.0
2014-02-05 13:50:00,33.58,33.61,33.57,33.6,113600.0,31.6522,31.6805,31.6428,31.6711,113600.0
2014-02-05 13:55:00,33.61,33.63,33.6,33.63,87400.0,31.6805,31.6994,31.6711,31.6994,87400.0
2014-02-05 14:00:00,33.64,33.73,33.63,33.7,201200.0,31.7088,31.7936,31.6994,31.7653,201200.0
2014-02-05 14:05:00,33.7,33.84,33.6,33.69,163700.0,31.7653,31.8973,31.6711,31.7559,163700.0
2014-02-05 14:10:00,33.72,33.72,33.64,33.67,134600.0,31.7842,31.7842,31.7088,31.7371,134600.0
2014-02-05 14:15:00,33.69,33.7,33.6,33.62,61700.0,31.7559,31.7653,31.6711,31.6899,61700.0
2014-02-05 14:20:00,33.62,33.68,33.61,33.66,50500.0,31.6899,31.7465,31.6805,31.7276,50500.0
2014-02-05 14:25:00,33.66,33.67,33.61,33.65,64100.0,31.7276,31.7371,31.6805,31.7182,64100.0
2014-02-05 14:30:00,33.65,33.76,33.6,33.68,133100.0,31.7182,31.8219,31.6711,31.7465,133100.0
2014-02-05 14:35:00,33.68,33.69,33.6,33.64,97500.0,31.7465,31.7559,31.6711,31.7088,97500.0
2014-02-05 14:40:00,33.63,33.7,33.6,33.62,196200.0,31.6994,31.7653,31.6711,31.6899,196200.0
2014-02-05 14:45:00,33.62,33.71,33.61,33.63,162800.0,31.6899,31.7748,31.6805,31.6994,162800.0
2014-02-05 14:50:00,33.64,33.76,33.64,33.74,118400.0,31.7088,31.8219,31.7088,31.803,118400.0
2014-02-05 14:55:00,33.74,33.74,33.67,33.7,95700.0,31.803,31.803,31.7371,31.7653,95700.0
2014-02-05 15:00:00,33.7,33.73,33.59,33.6,504200.0,31.7653,31.7936,31.6617,31.6711,504200.0
2014-02-05 15:05:00,33.59,33.7,33.59,33.68,372200.0,31.6617,31.7653,31.6617,31.7465,372200.0
2014-02-05 15:10:00,33.69,33.7,33.56,33.57,394700.0,31.7559,31.7653,31.6334,31.6428,394700.0
2014-02-05 15:15:00,33.57,33.66,33.54,33.65,156900.0,31.6428,31.7276,31.6145,31.7182,156900.0
2014-02-05 15:20:00,33.65,33.67,33.6,33.63,151100.0,31.7182,31.7371,31.6711,31.6994,151100.0
2014-02-05 15:25:00,33.63,33.63,33.59,33.6,86200.0,31.6994,31.6994,31.6617,31.6711,86200.0
2014-02-05 15:30:00,33.6,33.68,33.6,33.68,155100.0,31.6711,31.7465,31.6711,31.7465,155100.0
2014-02-05 15:35:00,33.67,33.69,33.64,33.66,130200.0,31.7371,31.7559,31.7088,31.7276,130200.0
2014-02-05 15:40:00,33.66,33.69,33.61,33.67,169000.0,31.7276,31.7559,31.6805,31.7371,169000.0
2014-02-05 15:45:00,33.69,33.81,33.67,33.76,422000.0,31.7559,31.869,31.7371,31.8219,422000.0
2014-02-05 15:50:00,33.75,33.8,33.72,33.74,374300.0,31.8125,31.8596,31.7842,31.803,374300.0
2014-02-05 15:55:00,33.74,33.82,33.72,33.8,554000.0,31.803,31.8784,31.7842,31.8596,554000.0
2014-02-06 09:30:00,33.71,34.09,33.7,34.06,405200.0,31.7748,32.1329,31.7653,32.1047,405200.0
2014-02-06 09:35:00,34.07,34.15,33.85,34.02,322300.0,32.1141,32.1895,31.9067,32.067,322300.0
2014-02-06 09:40:00,34.02,34.04,33.95,34.01,128100.0,32.067,32.0858,32.001,32.0575,128100.0
2014-02-06 09:45:00,34.02,34.15,34.01,34.11,206200.0,32.067,32.1895,32.0575,32.1518,206200.0
2014-02-06 09:50:00,34.09,34.11,34.01,34.08,125300.0,32.1329,32.1518,32.0575,32.1235,125300.0
2014-02-06 09:55:00,34.09,34.15,34.05,34.05,194300.0,32.1329,32.1895,32.0952,32.0952,194300.0
2014-02-06 10:00:00,34.07,34.15,34.05,34.08,203000.0,32.1141,32.1895,32.0952,32.1235,203000.0
2014-02-06 10:05:00,34.07,34.15,34.06,34.11,134400.0,32.1141,32.1895,32.1047,32.1518,134400.0
2014-02-06 10:10:00,34.09,34.32,34.0,34.15,463600.0,32.1329,32.3497,32.0481,32.1895,463600.0
2014-02-06 10:15:00,34.16,34.22,34.13,34.16,205500.0,32.1989,32.2555,32.1707,32.1989,205500.0
2014-02-06 10:20:00,34.16,34.35,34.13,34.28,294000.0,32.1989,32.378,32.1707,32.312,294000.0
2014-02-06 10:25:00,34.3,34.57,34.25,34.56,505400.0,32.3309,32.5854,32.2838,32.576,505400.0
2014-02-06 10:30:00,34.57,34.65,34.4,34.62,431300.0,32.5854,32.6608,32.4252,32.6325,431300.0
2014-02-06 10:35:00,34.64,34.66,34.5,34.5,262400.0,32.6514,32.6702,32.5194,32.5194,262400.0
2014-02-06 10:40:00,34.5,34.72,34.46,34.64,161800.0,32.5194,32.7268,32.4817,32.6514,161800.0
2014-02-06 10:45:00,34.6,34.71,34.55,34.55,159400.0,32.6137,32.7174,32.5665,32.5665,159400.0
2014-02-06 10:50:00,34.56,34.58,34.43,34.45,243800.0,32.576,32.5948,32.4534,32.4723,243800.0
2014-02-06 10:55:00,34.45,34.5,34.4,34.42,146300.0,32.4723,32.5194,32.4252,32.444,146300.0
2014-02-06 11:00:00,34.44,34.44,34.32,34.39,129800.0,32.4629,32.4629,32.3497,32.4157,129800.0
2014-02-06 11:05:00,34.39,34.46,34.38,34.41,107000.0,32.4157,32.4817,32.4063,32.4346,107000.0
2014-02-06 11:10:00,34.4,34.47,34.39,34.44,115700.0,32.4252,32.4911,32.4157,32.4629,115700.0
2014-02-06 11:15:00,34.4,34.51,34.38,34.41,127700.0,32.4252,32.5288,32.4063,32.4346,127700.0
2014-02-06 11:20:00,34.41,34.5,34.38,34.48,185300.0,32.4346,32.5194,32.4063,32.5006,185300.0
2014-02-06 11:25:00,34.47,34.5,34.45,34.5,135200.0,32.4911,32.5194,32.4723,32.5194,135200.0
2014-02-06 11:30:00,34.47,34.59,34.47,34.59,280000.0,32.4911,32.6042,32.4911,32.6042,280000.0
2014-02-06 11:35:00,34.56,34.62,34.55,34.6,147700.0,32.576,32.6325,32.5665,32.6137,147700.0
2014-02-06 11:40:00,34.6,34.69,34.59,34.64,129500.0,32.6137,32.6985,32.6042,32.6514,129500.0
2014-02-06 11:45:00,34.63,34.64,34.47,34.47,250300.0,32.6419,32.6514,32.4911,32.4911,250300.0
2014-02-06 11:50:00,34.47,34.56,34.45,34.51,125800.0,32.4911,32.576,32.4723,32.5288,125800.0
2014-02-06 11:55:00,34.52,34.6,34.49,34.57,284200.0,32.5383,32.6137,32.51,32.5854,284200.0
2014-02-06 12:00:00,34.54,34.64,34.54,34.61,197200.0,32.5571,32.6514,32.5571,32.6231,197200.0
2014-02-06 12:05:00,34.62,34.65,34.54,34.55,156100.0,32.6325,32.6608,32.5571,32.5665,156100.0
2014-02-06 12:10:00,34.56,34.63,34.53,34.62,120900.0,32.576,32.6419,32.5477,32.6325,120900.0
2014-02-06 12:15:00,34.63,34.65,34.6,34.65,134100.0,32.6419,32.6608,32.6137,32.6608,134100.0
2014-02-06 12:20:00,34.64,34.7,34.62,34.7,125900.0,32.6514,32.7079,32.6325,32.7079,125900.0
2014-02-06 12:25:00,34.7,34.82,34.68,34.81,176400.0,32.7079,32.821,32.6891,32.8116,176400.0
2014-02-06 12:30:00,34.82,34.89,34.78,34.88,133200.0,32.821,32.887,32.7833,32.8776,133200.0
2014-02-06 12:35:00,34.89,34.92,34.67,34.8,224200.0,32.887,32.9153,32.6796,32.8022,224200.0
2014-02-06 12:40:00,34.81,34.86,34.74,34.85,85300.0,32.8116,32.8587,32.7456,32.8493,85300.0
2014-02-06 12:45:00,34.86,34.86,34.73,34.84,145500.0,32.8587,32.8587,32.7362,32.8399,145500.0
2014-02-06 12:50:00,34.84,34.9,34.79,34.89,119000.0,32.8399,32.8964,32.7928,32.887,119000.0
2014-02-06 12:55:00,34.89,34.92,34.82,34.83,173800.0,32.887,32.9153,32.821,32.8305,173800.0
2014-02-06 13:00:00,34.83,34.89,34.83,34.88,136500.0,32.8305,32.887,32.8305,32.8776,136500.0
2014-02-06 13:05:00,34.84,34.92,34.84,34.89,118300.0,32.8399,32.9153,32.8399,32.887,118300.0
2014-02-06 13:10:00,34.9,34.9,34.85,34.86,67500.0,32.8964,32.8964,32.8493,32.8587,67500.0
2014-02-06 13:15:00,34.86,34.87,34.82,34.84,172400.0,32.8587,32.8682,32.821,32.8399,172400.0
2014-02-06 13:20:00,34.84,34.87,34.71,34.71,104300.0,32.8399,32.8682,32.7174,32.7174,104300.0
2014-02-06 13:25:00,34.71,34.75,34.66,34.67,92100.0,32.7174,32.7551,32.6702,32.6796,92100.0
2014-02-06 13:30:00,34.7,34.74,34.66,34.67,110900.0,32.7079,32.7456,32.6702,32.6796,110900.0
2014-02-06 13:35:00,34.67,34.7,34.63,34.65,102600.0,32.6796,32.7079,32.6419,32.6608,102600.0
2014-02-06 13:40:00,34.65,34.67,34.56,34.57,84100.0,32.6608,32.6796,32.576,32.5854,84100.0
2014-02-06 13:45:00,34.56,34.59,34.55,34.56,82800.0,32.576,32.6042,32.5665,32.576,82800.0
2014-02-06 13:50:00,34.55,34.62,34.55,34.57,78500.0,32.5665,32.6325,32.5665,32.5854,78500.0
2014-02-06 13:55:00,34.57,34.6,34.55,34.58,42900.0,32.5854,32.6137,32.5665,32.5948,42900.0
2014-02-06 14:00:00,34.57,34.7,34.57,34.68,52200.0,32.5854,32.7079,32.5854,32.6891,52200.0
2014-02-06 14:05:00,34.68,34.7,34.65,34.65,67500.0,32.6891,32.7079,32.6608,32.6608,67500.0
2014-02-06 14:10:00,34.66,34.68,34.57,34.59,126100.0,32.6702,32.6891,32.5854,32.6042,126100.0
2014-02-06 14:15:00,34.59,34.66,34.57,34.65,140400.0,32.6042,32.6702,32.5854,32.6608,140400.0
2014-02-06 14:20:00,34.64,34.66,34.58,34.6,126000.0,32.6514,32.6702,32.5948,32.6137,126000.0
2014-02-06 14:25:00,34.61,34.63,34.57,34.59,124500.0,32.6231,32.6419,32.5854,32.6042,124500.0
2014-02-06 14:30:00,34.6,34.65,34.59,34.64,109000.0,32.6137,32.6608,32.6042,32.6514,109000.0
2014-02-06 14:35:00,34.65,34.65,34.59,34.61,172200.0,32.6608,32.6608,32.6042,32.6231,172200.0
2014-02-06 14:40:00,34.61,34.61,34.59,34.6,81800.0,32.6231,32.6231,32.6042,32.6137,81800.0
2014-02-06 14:45:00,34.6,34.68,34.57,34.62,108900.0,32.6137,32.6891,32.5854,32.6325,108900.0
2014-02-06 14:50:00,34.62,34.67,34.62,34.67,85700.0,32.6325,32.6796,32.6325,32.6796,85700.0
2014-02-06 14:55:00,34.67,34.72,34.66,34.69,110200.0,32.6796,32.7268,32.6702,32.6985,110200.0
2014-02-06 15:00:00,34.69,34.69,34.64,34.66,66200.0,32.6985,32.6985,32.6514,32.6702,66200.0
2014-02-06 15:05:00,34.65,34.68,34.63,34.64,88000.0,32.6608,32.6891,32.6419,32.6514,88000.0
2014-02-06 15:10:00,34.64,34.67,34.64,34.65,66500.0,32.6514,32.6796,32.6514,32.6608,66500.0
2014-02-06 15:15:00,34.64,34.67,34.63,34.66,85400.0,32.6514,32.6796,32.6419,32.6702,85400.0
2014-02-06 15:20:00,34.66,34.66,34.63,34.64,103900.0,32.6702,32.6702,32.6419,32.6514,103900.0
2014-02-06 15:25:00,34.65,34.66,34.63,34.65,126000.0,32.6608,32.6702,32.6419,32.6608,126000.0
2014-02-06 15:30:00,34.64,34.66,34.64,34.66,138700.0,32.6514,32.6702,32.6514,32.6702,138700.0
2014-02-06 15:35:00,34.66,34.7,34.66,34.67,124900.0,32.6702,32.7079,32.6702,32.6796,124900.0
2014-02-06 15:40:00,34.66,34.7,34.66,34.67,99100.0,32.6702,32.7079,32.6702,32.6796,99100.0
2014-02-06 15:45:00,34.68,34.69,34.66,34.67,151500.0,32.6891,32.6985,32.6702,32.6796,151500.0
2014-02-06 15:50:00,34.68,34.72,34.66,34.68,307800.0,32.6891,32.7268,32.6702,32.6891,307800.0
2014-02-06 15:55:00,34.69,34.7,34.61,34.63,678000.0,32.6985,32.7079,32.6231,32.6419,678000.0
2014-02-07 09:30:00,34.81,34.98,34.72,34.89,478600.0,32.8116,32.9719,32.7268,32.887,478600.0
2014-02-07 09:35:00,34.89,35.0,34.77,34.99,855200.0,32.887,32.9907,32.7739,32.9813,855200.0
2014-02-07 09:40:00,34.99,35.3,34.96,35.23,708700.0,32.9813,33.2735,32.953,33.2075,708700.0
2014-02-07 09:45:00,35.22,35.4,35.15,35.29,447900.0,33.1981,33.3677,33.1321,33.2641,447900.0
2014-02-07 09:50:00,35.27,35.35,35.23,35.28,331000.0,33.2452,33.3206,33.2075,33.2546,331000.0
2014-02-07 09:55:00,35.27,35.33,35.03,35.08,244900.0,33.2452,33.3018,33.019,33.0661,244900.0
2014-02-07 10:00:00,35.08,35.21,35.08,35.19,207800.0,33.0661,33.1886,33.0661,33.1698,207800.0
2014-02-07 10:05:00,35.2,35.2,34.92,35.0,367000.0,33.1792,33.1792,32.9153,32.9907,367000.0
2014-02-07 10:10:00,35.01,35.08,34.83,34.91,276700.0,33.0001,33.0661,32.8305,32.9059,276700.0
2014-02-07 10:15:00,34.91,34.93,34.65,34.79,404700.0,32.9059,32.9247,32.6608,32.7928,404700.0
2014-02-07 10:20:00,34.8,35.0,34.79,35.0,396000.0,32.8022,32.9907,32.7928,32.9907,396000.0
2014-02-07 10:25:00,34.99,35.0,34.9,34.98,120300.0,32.9813,32.9907,32.8964,32.9719,120300.0
2014-02-07 10:30:00,34.96,34.98,34.9,34.96,74600.0,32.953,32.9719,32.8964,32.953,74600.0
2014-02-07 10:35:00,34.96,35.12,34.96,35.09,170000.0,32.953,33.1038,32.953,33.0755,170000.0
2014-02-07 10:40:00,35.09,35.09,34.97,35.07,110100.0,33.0755,33.0755,32.9624,33.0567,110100.0
2014-02-07 10:45:00,35.02,35.07,35.0,35.07,43300.0,33.0096,33.0567,32.9907,33.0567,43300.0
2014-02-07 10:50:00,35.06,35.14,35.05,35.12,77500.0,33.0473,33.1227,33.0378,33.1038,77500.0
2014-02-07 10:55:00,35.13,35.24,35.1,35.19,224200.0,33.1132,33.2169,33.085,33.1698,224200.0
2014-02-07 11:00:00,35.16,35.19,35.08,35.1,36600.0,33.1415,33.1698,33.0661,33.085,36600.0
2014-02-07 11:05:00,35.1,35.15,35.08,35.12,36800.0,33.085,33.1321,33.0661,33.1038,36800.0
2014-02-07 11:10:00,35.12,35.25,35.09,35.22,177100.0,33.1038,33.2264,33.0755,33.1981,177100.0
2014-02-07 11:15:00,35.22,35.27,35.19,35.19,75800.0,33.1981,33.2452,33.1698,33.1698,75800.0
2014-02-07 11:20:00,35.19,35.22,35.14,35.17,66000.0,33.1698,33.1981,33.1227,33.1509,66000.0
2014-02-07 11:25:00,35.19,35.26,35.18,35.25,83900.0,33.1698,33.2358,33.1604,33.2264,83900.0
2014-02-07 11:30:00,35.25,35.31,35.24,35.28,226700.0,33.2264,33.2829,33.2169,33.2546,226700.0
2014-02-07 11:35:00,35.28,35.32,35.27,35.3,108700.0,33.2546,33.2923,33.2452,33.2735,108700.0
2014-02-07 11:40:00,35.3,35.37,35.3,35.34,128800.0,33.2735,33.3395,33.2735,33.3112,128800.0
2014-02-07 11:45:00,35.33,35.46,35.33,35.43,191700.0,33.3018,33.4243,33.3018,33.396,191700.0
2014-02-07 11:50:00,35.42,35.45,35.36,35.42,202800.0,33.3866,33.4149,33.33,33.3866,202800.0
2014-02-07 11:55:00,35.42,35.45,35.4,35.43,118700.0,33.3866,33.4149,33.3677,33.396,118700.0
2014-02-07 12:00:00,35.42,35.43,35.29,35.3,168800.0,33.3866,33.396,33.2641,33.2735,168800.0
2014-02-07 12:05:00,35.31,35.31,35.21,35.28,98600.0,33.2829,33.2829,33.1886,33.2546,98600.0
2014-02-07 12:10:00,35.25,35.28,35.16,35.25,93400.0,33.2264,33.2546,33.1415,33.2264,93400.0
2014-02-07 12:15:00,35.24,35.33,35.24,35.26,42900.0,33.2169,33.3018,33.2169,33.2358,42900.0
2014-02-07 12:20:00,35.28,35.37,35.26,35.37,77700.0,33.2546,33.3395,33.2358,33.3395,77700.0
2014-02-07 12:25:00,35.35,35.37,35.29,35.33,77100.0,33.3206,33.3395,33.2641,33.3018,77100.0
2014-02-07 12:30:00,35.32,35.48,35.3,35.37,198400.0,33.2923,33.4431,33.2735,33.3395,198400.0
2014-02-07 12:35:00,35.37,35.37,35.3,35.33,46700.0,33.3395,33.3395,33.2735,33.3018,46700.0
2014-02-07 12:40:00,35.33,35.39,35.31,35.38,28900.0,33.3018,33.3583,33.2829,33.3489,28900.0
2014-02-07 12:45:00,35.38,35.39,35.36,35.36,25400.0,33.3489,33.3583,33.33,33.33,25400.0
2014-02-07 12:50:00,35.37,35.39,35.36,35.36,36100.0,33.3395,33.3583,33.33,33.33,36100.0
2014-02-07 12:55:00,35.36,35.36,35.25,35.26,732200.0,33.33,33.33,33.2264,33.2358,732200.0
2014-02-07 13:00:00,35.3,35.31,35.26,35.29,72200.0,33.2735,33.2829,33.2358,33.2641,72200.0
2014-02-07 13:05:00,35.3,35.31,35.29,35.3,77500.0,33.2735,33.2829,33.2641,33.2735,77500.0
2014-02-07 13:10:00,35.29,35.31,35.28,35.29,68800.0,33.2641,33.2829,33.2546,33.2641,68800.0
2014-02-07 13:15:00,35.28,35.29,35.26,35.28,39200.0,33.2546,33.2641,33.2358,33.2546,39200.0
2014-02-07 13:20:00,35.29,35.32,35.27,35.28,46300.0,33.2641,33.2923,33.2452,33.2546,46300.0
2014-02-07 13:25:00,35.28,35.31,35.28,35.29,55100.0,33.2546,33.2829,33.2546,33.2641,55100.0
2014-02-07 13:30:00,35.3,35.33,35.28,35.31,108400.0,33.2735,33.3018,33.2546,33.2829,108400.0
2014-02-07 13:35:00,35.31,35.37,35.3,35.36,113200.0,33.2829,33.3395,33.2735,33.33,113200.0
2014-02-07 13:40:00,35.37,35.4,35.32,35.38,228200.0,33.3395,33.3677,33.2923,33.3489,228200.0
2014-02-07 13:45:00,35.37,35.4,35.36,35.38,53400.0,33.3395,33.3677,33.33,33.3489,53400.0
2014-02-07 13:50:00,35.38,35.39,35.34,35.36,48700.0,33.3489,33.3583,33.3112,33.33,48700.0
2014-02-07 13:55:00,35.38,35.41,35.34,35.38,241400.0,33.3489,33.3772,33.3112,33.3489,241400.0
2014-02-07 14:00:00,35.4,35.4,35.35,35.36,222800.0,33.3677,33.3677,33.3206,33.33,222800.0
2014-02-07 14:05:00,35.35,35.4,35.35,35.37,95500.0,33.3206,33.3677,33.3206,33.3395,95500.0
2014-02-07 14:10:00,35.37,35.4,35.36,35.36,60300.0,33.3395,33.3677,33.33,33.33,60300.0
2014-02-07 14:15:00,35.36,35.36,35.24,35.24,252200.0,33.33,33.33,33.2169,33.2169,252200.0
2014-02-07 14:20:00,35.25,35.28,35.23,35.26,188100.0,33.2264,33.2546,33.2075,33.2358,188100.0
2014-02-07 14:25:00,35.26,35.37,35.26,35.37,114400.0,33.2358,33.3395,33.2358,33.3395,114400.0
2014-02-07 14:30:00,35.36,35.37,35.3,35.31,134400.0,33.33,33.3395,33.2735,33.2829,134400.0
2014-02-07 14:35:00,35.3,35.35,35.24,35.28,210500.0,33.2735,33.3206,33.2169,33.2546,210500.0
2014-02-07 14:40:00,35.27,35.31,35.25,35.27,96900.0,33.2452,33.2829,33.2264,33.2452,96900.0
2014-02-07 14:45:00,35.27,35.31,35.25,35.3,145500.0,33.2452,33.2829,33.2264,33.2735,145500.0
2014-02-07 14:50:00,35.3,35.31,35.28,35.29,160800.0,33.2735,33.2829,33.2546,33.2641,160800.0
2014-02-07 14:55:00,35.29,35.36,35.25,35.3,170400.0,33.2641,33.33,33.2264,33.2735,170400.0
2014-02-07 15:00:00,35.3,35.33,35.29,35.3,101800.0,33.2735,33.3018,33.2641,33.2735,101800.0
2014-02-07 15:05:00,35.3,35.3,35.22,35.23,56400.0,33.2735,33.2735,33.1981,33.2075,56400.0
2014-02-07 15:10:00,35.23,35.34,35.23,35.32,329900.0,33.2075,33.3112,33.2075,33.2923,329900.0
2014-02-07 15:15:00,35.32,35.41,35.31,35.4,345000.0,33.2923,33.3772,33.2829,33.3677,345000.0
2014-02-07 15:20:00,35.41,35.46,35.39,35.44,113400.0,33.3772,33.4243,33.3583,33.4054,113400.0
2014-02-07 15:25:00,35.44,35.54,35.44,35.54,260600.0,33.4054,33.4997,33.4054,33.4997,260600.0
2014-02-07 15:30:00,35.53,35.57,35.48,35.51,96500.0,33.4903,33.528,33.4431,33.4714,96500.0
2014-02-07 15:35:00,35.51,35.53,35.41,35.51,185600.0,33.4714,33.4903,33.3772,33.4714,185600.0
2014-02-07 15:40:00,35.5,35.54,35.46,35.5,156800.0,33.462,33.4997,33.4243,33.462,156800.0
2014-02-07 15:45:00,35.51,35.54,35.44,35.51,227000.0,33.4714,33.4997,33.4054,33.4714,227000.0
2014-02-07 15:50:00,35.51,35.59,35.51,35.55,349700.0,33.4714,33.5468,33.4714,33.5091,349700.0
2014-02-07 15:55:00,35.55,35.7,35.49,35.65,858300.0,33.5091,33.6505,33.4526,33.6034,858300.0
2014-02-10 09:30:00,36.1,36.15,35.9,36.08,879000.0,34.0276,34.0747,33.839,34.0087,879000.0
2014-02-10 09:35:00,36.08,36.1,35.96,36.05,564100.0,34.0087,34.0276,33.8956,33.9804,564100.0
2014-02-10 09:40:00,36.04,36.04,35.76,35.9,550500.0,33.971,33.971,33.7071,33.839,550500.0
2014-02-10 09:45:00,35.9,35.95,35.85,35.94,328000.0,33.839,33.8862,33.7919,33.8767,328000.0
2014-02-10 09:50:00,35.95,36.02,35.76,35.76,394300.0,33.8862,33.9521,33.7071,33.7071,394300.0
2014-02-10 09:55:00,35.77,35.87,35.75,35.8,206700.0,33.7165,33.8108,33.6976,33.7448,206700.0
2014-02-10 10:00:00,35.81,35.82,35.51,35.54,333600.0,33.7542,33.7636,33.4714,33.4997,333600.0
2014-02-10 10:05:00,35.53,35.67,35.53,35.65,280800.0,33.4903,33.6222,33.4903,33.6034,280800.0
2014-02-10 10:10:00,35.66,35.75,35.62,35.72,134600.0,33.6128,33.6976,33.5751,33.6694,134600.0
2014-02-10 10:15:00,35.73,35.99,35.72,35.84,444900.0,33.6788,33.9239,33.6694,33.7825,444900.0
2014-02-10 10:20:00,35.82,35.91,35.76,35.77,183700.0,33.7636,33.8485,33.7071,33.7165,183700.0
2014-02-10 10:25:00,35.77,35.81,35.76,35.78,183700.0,33.7165,33.7542,33.7071,33.7259,183700.0
2014-02-10 10:30:00,35.79,35.8,35.69,35.71,269300.0,33.7354,33.7448,33.6411,33.6599,269300.0
2014-02-10 10:35:00,35.69,35.74,35.67,35.7,270600.0,33.6411,33.6882,33.6222,33.6505,270600.0
2014-02-10 10:40:00,35.71,35.74,35.6,35.6,143400.0,33.6599,33.6882,33.5563,33.5563,143400.0
2014-02-10 10:45:00,35.61,35.77,35.6,35.68,117900.0,33.5657,33.7165,33.5563,33.6317,117900.0
2014-02-10 10:50:00,35.68,35.7,35.61,35.62,194900.0,33.6317,33.6505,33.5657,33.5751,194900.0
2014-02-10 10:55:00,35.63,35.68,35.6,35.6,88200.0,33.5845,33.6317,33.5563,33.5563,88200.0
2014-02-10 11:00:00,35.6,35.65,35.6,35.61,102300.0,33.5563,33.6034,33.5563,33.5657,102300.0
2014-02-10 11:05:00,35.61,35.62,35.59,35.6,104400.0,33.5657,33.5751,33.5468,33.5563,104400.0
2014-02-10 11:10:00,35.6,35.61,35.46,35.46,197500.0,33.5563,33.5657,33.4243,33.4243,197500.0
2014-02-10 11:15:00,35.46,35.55,35.42,35.44,163600.0,33.4243,33.5091,33.3866,33.4054,163600.0
2014-02-10 11:20:00,35.43,35.5,35.38,35.48,191900.0,33.396,33.462,33.3489,33.4431,191900.0
2014-02-10 11:25:00,35.46,35.62,35.45,35.51,101400.0,33.4243,33.5751,33.4149,33.4714,101400.0
2014-02-10 11:30:00,35.51,35.63,35.51,35.61,72100.0,33.4714,33.5845,33.4714,33.5657,72100.0
2014-02-10 11:35:00,35.61,35.62,35.56,35.56,96200.0,33.5657,33.5751,33.5186,33.5186,96200.0
2014-02-10 11:40:00,35.56,35.65,35.54,35.62,68100.0,33.5186,33.6034,33.4997,33.5751,68100.0
2014-02-10 11:45:00,35.62,35.62,35.57,35.6,81700.0,33.5751,33.5751,33.528,33.5563,81700.0
2014-02-10 11:50:00,35.6,35.68,35.59,35.62,39000.0,33.5563,33.6317,33.5468,33.5751,39000.0
2014-02-10 11:55:00,35.62,35.62,35.56,35.6,71100.0,33.5751,33.5751,33.5186,33.5563,71100.0
2014-02-10 12:00:00,35.59,35.63,35.55,35.59,28100.0,33.5468,33.5845,33.5091,33.5468,28100.0
2014-02-10 12:05:00,35.59,35.59,35.46,35.47,70300.0,33.5468,33.5468,33.4243,33.4337,70300.0
2014-02-10 12:10:00,35.47,35.5,35.42,35.5,56700.0,33.4337,33.462,33.3866,33.462,56700.0
2014-02-10 12:15:00,35.49,35.5,35.48,35.49,29800.0,33.4526,33.462,33.4431,33.4526,29800.0
2014-02-10 12:20:00,35.49,35.5,35.45,35.49,35400.0,33.4526,33.462,33.4149,33.4526,35400.0
2014-02-10 12:25:00,35.5,35.54,35.47,35.47,102000.0,33.462,33.4997,33.4337,33.4337,102000.0
2014-02-10 12:30:00,35.46,35.48,35.44,35.48,52700.0,33.4243,33.4431,33.4054,33.4431,52700.0
2014-02-10 12:35:00,35.47,35.52,35.46,35.46,38500.0,33.4337,33.4809,33.4243,33.4243,38500.0
2014-02-10 12:40:00,35.45,35.52,35.45,35.52,25300.0,33.4149,33.4809,33.4149,33.4809,25300.0
2014-02-10 12:45:00,35.52,35.53,35.47,35.51,30900.0,33.4809,33.4903,33.4337,33.4714,30900.0
2014-02-10 12:50:00,35.53,35.54,35.51,35.54,24800.0,33.4903,33.4997,33.4714,33.4997,24800.0
2014-02-10 12:55:00,35.54,35.64,35.53,35.64,41900.0,33.4997,33.594,33.4903,33.594,41900.0
2014-02-10 13:00:00,35.62,35.68,35.61,35.65,79000.0,33.5751,33.6317,33.5657,33.6034,79000.0
2014-02-10 13:05:00,35.65,35.8,35.65,35.79,86800.0,33.6034,33.7448,33.6034,33.7354,86800.0
2014-02-10 13:10:00,35.78,35.84,35.72,35.72,82700.0,33.7259,33.7825,33.6694,33.6694,82700.0
2014-02-10 13:15:00,35.72,35.8,35.72,35.75,44100.0,33.6694,33.7448,33.6694,33.6976,44100.0
2014-02-10 13:20:00,35.75,35.77,35.72,35.76,25500.0,33.6976,33.7165,33.6694,33.7071,25500.0
2014-02-10 13:25:00,35.76,35.77,35.72,35.76,31500.0,33.7071,33.7165,33.6694,33.7071,31500.0
2014-02-10 13:30:00,35.75,35.77,35.73,35.73,38100.0,33.6976,33.7165,33.6788,33.6788,38100.0
2014-02-10 13:35:00,35.74,35.79,35.73,35.74,35100.0,33.6882,33.7354,33.6788,33.6882,35100.0
2014-02-10 13:40:00,35.75,35.76,35.7,35.7,23800.0,33.6976,33.7071,33.6505,33.6505,23800.0
2014-02-10 13:45:00,35.71,35.71,35.66,35.7,57400.0,33.6599,33.6599,33.6128,33.6505,57400.0
2014-02-10 13:50:00,35.69,35.73,35.67,35.69,85900.0,33.6411,33.6788,33.6222,33.6411,85900.0
2014-02-10 13:55:00,35.7,35.7,35.62,35.63,107100.0,33.6505,33.6505,33.5751,33.5845,107100.0
2014-02-10 14:00:00,35.63,35.63,35.57,35.58,58300.0,33.5845,33.5845,33.528,33.5374,58300.0
2014-02-10 14:05:00,35.57,35.6,35.5,35.55,210700.0,33.528,33.5563,33.462,33.5091,210700.0
2014-02-10 14:10:00,35.55,35.58,35.52,35.52,111500.0,33.5091,33.5374,33.4809,33.4809,111500.0
2014-02-10 14:15:00,35.54,35.54,35.5,35.51,31200.0,33.4997,33.4997,33.462,33.4714,31200.0
2014-02-10 14:20:00,35.52,35.55,35.48,35.51,80700.0,33.4809,33.5091,33.4431,33.4714,80700.0
2014-02-10 14:25:00,35.5,35.52,35.47,35.51,47300.0,33.462,33.4809,33.4337,33.4714,47300.0
2014-02-10 14:30:00,35.5,35.51,35.48,35.49,53300.0,33.462,33.4714,33.4431,33.4526,53300.0
2014-02-10 14:35:00,35.49,35.56,35.48,35.52,65300.0,33.4526,33.5186,33.4431,33.4809,65300.0
2014-02-10 14:40:00,35.52,35.64,35.52,35.57,53500.0,33.4809,33.594,33.4809,33.528,53500.0
2014-02-10 14:45:00,35.57,35.66,35.57,35.63,30700.0,33.528,33.6128,33.528,33.5845,30700.0
2014-02-10 14:50:00,35.62,35.63,35.56,35.57,36300.0,33.5751,33.5845,33.5186,33.528,36300.0
2014-02-10 14:55:00,35.56,35.59,35.54,35.58,33700.0,33.5186,33.5468,33.4997,33.5374,33700.0
2014-02-10 15:00:00,35.57,35.61,35.53,35.53,153500.0,33.528,33.5657,33.4903,33.4903,153500.0
2014-02-10 15:05:00,35.53,35.54,35.49,35.53,81400.0,33.4903,33.4997,33.4526,33.4903,81400.0
2014-02-10 15:10:00,35.52,35.56,35.48,35.5,195100.0,33.4809,33.5186,33.4431,33.462,195100.0
2014-02-10 15:15:00,35.5,35.53,35.5,35.52,99500.0,33.462,33.4903,33.462,33.4809,99500.0
2014-02-10 15:20:00,35.52,35.52,35.5,35.5,46500.0,33.4809,33.4809,33.462,33.462,46500.0
2014-02-10 15:25:00,35.5,35.52,35.5,35.52,230800.0,33.462,33.4809,33.462,33.4809,230800.0
2014-02-10 15:30:00,35.52,35.63,35.51,35.63,74700.0,33.4809,33.5845,33.4714,33.5845,74700.0
2014-02-10 15:35:00,35.63,35.65,35.6,35.6,112800.0,33.5845,33.6034,33.5563,33.5563,112800.0
2014-02-10 15:40:00,35.6,35.62,35.54,35.55,136300.0,33.5563,33.5751,33.4997,33.5091,136300.0
2014-02-10 15:45:00,35.56,35.59,35.51,35.51,118500.0,33.5186,33.5468,33.4714,33.4714,118500.0
2014-02-10 15:50:00,35.52,35.59,35.52,35.57,137400.0,33.4809,33.5468,33.4809,33.528,137400.0
2014-02-10 15:55:00,35.58,35.64,35.55,35.55,269700.0,33.5374,33.594,33.5091,33.5091,269700.0
2014-02-11 09:30:00,35.58,35.6,35.5,35.6,177200.0,33.5374,33.5563,33.462,33.5563,177200.0
2014-02-11 09:35:00,35.58,35.64,35.45,35.48,201200.0,33.5374,33.594,33.4149,33.4431,201200.0
2014-02-11 09:40:00,35.47,35.6,35.4,35.44,169200.0,33.4337,33.5563,33.3677,33.4054,169200.0
2014-02-11 09:45:00,35.42,35.56,35.4,35.52,126400.0,33.3866,33.5186,33.3677,33.4809,126400.0
2014-02-11 09:50:00,35.52,35.54,35.11,35.21,245300.0,33.4809,33.4997,33.0944,33.1886,245300.0
2014-02-11 09:55:00,35.21,35.21,34.75,34.91,750100.0,33.1886,33.1886,32.7551,32.9059,750100.0
2014-02-11 10:00:00,34.87,35.0,34.78,34.79,487700.0,32.8682,32.9907,32.7833,32.7928,487700.0
2014-02-11 10:05:00,34.8,34.91,34.69,34.91,270300.0,32.8022,32.9059,32.6985,32.9059,270300.0
2014-02-11 10:10:00,34.9,34.98,34.86,34.92,115100.0,32.8964,32.9719,32.8587,32.9153,115100.0
2014-02-11 10:15:00,34.92,35.0,34.85,35.0,193800.0,32.9153,32.9907,32.8493,32.9907,193800.0
2014-02-11 10:20:00,35.0,35.15,34.91,35.1,197400.0,32.9907,33.1321,32.9059,33.085,197400.0
2014-02-11 10:25:00,35.11,35.14,34.95,34.99,117200.0,33.0944,33.1227,32.9436,32.9813,117200.0
2014-02-11 10:30:00,34.98,35.05,34.96,34.98,196600.0,32.9719,33.0378,32.953,32.9719,196600.0
2014-02-11 10:35:00,34.98,35.0,34.83,34.91,268500.0,32.9719,32.9907,32.8305,32.9059,268500.0
2014-02-11 10:40:00,34.91,34.91,34.72,34.72,407200.0,32.9059,32.9059,32.7268,32.7268,407200.0
2014-02-11 10:45:00,34.71,34.75,34.69,34.73,225800.0,32.7174,32.7551,32.6985,32.7362,225800.0
2014-02-11 10:50:00,34.72,34.73,34.56,34.56,164800.0,32.7268,32.7362,32.576,32.576,164800.0
2014-02-11 10:55:00,34.56,34.57,34.39,34.51,464600.0,32.576,32.5854,32.4157,32.5288,464600.0
2014-02-11 11:00:00,34.51,34.74,34.47,34.62,290500.0,32.5288,32.7456,32.4911,32.6325,290500.0
2014-02-11 11:05:00,34.66,34.75,34.65,34.69,164500.0,32.6702,32.7551,32.6608,32.6985,164500.0
2014-02-11 11:10:00,34.7,34.73,34.67,34.67,79000.0,32.7079,32.7362,32.6796,32.6796,79000.0
2014-02-11 11:15:00,34.67,34.8,34.66,34.8,163900.0,32.6796,32.8022,32.6702,32.8022,163900.0
2014-02-11 11:20:00,34.79,34.8,34.7,34.71,83300.0,32.7928,32.8022,32.7079,32.7174,83300.0
2014-02-11 11:25:00,34.72,34.84,34.71,34.82,94900.0,32.7268,32.8399,32.7174,32.821,94900.0
2014-02-11 11:30:00,34.84,34.84,34.74,34.75,84600.0,32.8399,32.8399,32.7456,32.7551,84600.0
2014-02-11 11:35:00,34.75,34.83,34.75,34.81,63200.0,32.7551,32.8305,32.7551,32.8116,63200.0
2014-02-11 11:40:00,34.82,34.95,34.82,34.93,207800.0,32.821,32.9436,32.821,32.9247,207800.0
2014-02-11 11:45:00,34.91,35.0,34.9,35.0,142100.0,32.9059,32.9907,32.8964,32.9907,142100.0
2014-02-11 11:50:00,34.99,35.02,34.97,35.0,136300.0,32.9813,33.0096,32.9624,32.9907,136300.0
2014-02-11 11:55:00,34.99,35.0,34.91,34.97,121400.0,32.9813,32.9907,32.9059,32.9624,121400.0
2014-02-11 12:00:00,34.95,35.01,34.94,35.01,96200.0,32.9436,33.0001,32.9341,33.0001,96200.0
2014-02-11 12:05:00,35.01,35.05,35.01,35.02,106800.0,33.0001,33.0378,33.0001,33.0096,106800.0
2014-02-11 12:10:00,35.02,35.06,34.98,34.99,71500.0,33.0096,33.0473,32.9719,32.9813,71500.0
2014-02-11 12:15:00,35.0,35.02,34.96,35.01,68800.0,32.9907,33.0096,32.953,33.0001,68800.0
2014-02-11 12:20:00,35.01,35.03,34.96,35.0,83200.0,33.0001,33.019,32.953,32.9907,83200.0
2014-02-11 12:25:00,35.0,35.02,34.96,34.99,103100.0,32.9907,33.0096,32.953,32.9813,103100.0
2014-02-11 12:30:00,34.97,34.99,34.95,34.98,53400.0,32.9624,32.9813,32.9436,32.9719,53400.0
2014-02-11 12:35:00,34.98,35.02,34.97,35.0,49100.0,32.9719,33.0096,32.9624,32.9907,49100.0
2014-02-11 12:40:00,35.0,35.05,34.96,34.98,144400.0,32.9907,33.0378,32.953,32.9719,144400.0
2014-02-11 12:45:00,34.98,34.99,34.92,34.93,113600.0,32.9719,32.9813,32.9153,32.9247,113600.0
2014-02-11 12:50:00,34.93,34.99,34.9,34.99,58600.0,32.9247,32.9813,32.8964,32.9813,58600.0
2014-02-11 12:55:00,34.99,35.0,34.98,34.99,55500.0,32.9813,32.9907,32.9719,32.9813,55500.0
2014-02-11 13:00:00,34.98,35.0,34.97,34.98,43600.0,32.9719,32.9907,32.9624,32.9719,43600.0
2014-02-11 13:05:00,34.98,35.0,34.96,34.99,52000.0,32.9719,32.9907,32.953,32.9813,52000.0
2014-02-11 13:10:00,35.0,35.11,34.99,35.09,188700.0,32.9907,33.0944,32.9813,33.0755,188700.0
2014-02-11 13:15:00,35.1,35.1,35.01,35.02,69500.0,33.085,33.085,33.0001,33.0096,69500.0
2014-02-11 13:20:00,35.01,35.03,34.93,34.97,110500.0,33.0001,33.019,32.9247,32.9624,110500.0
2014-02-11 13:25:00,34.97,34.99,34.97,34.98,25600.0,32.9624,32.9813,32.9624,32.9719,25600.0
2014-02-11 13:30:00,34.98,35.0,34.96,35.0,459200.0,32.9719,32.9907,32.953,32.9907,459200.0
2014-02-11 13:35:00,35.0,35.04,34.98,35.02,117500.0,32.9907,33.0284,32.9719,33.0096,117500.0
2014-02-11 13:40:00,35.02,35.1,35.01,35.06,151900.0,33.0096,33.085,33.0001,33.0473,151900.0
2014-02-11 13:45:00,35.06,35.09,35.04,35.04,28500.0,33.0473,33.0755,33.0284,33.0284,28500.0
2014-02-11 13:50:00,35.04,35.06,35.03,35.04,62300.0,33.0284,33.0473,33.019,33.0284,62300.0
2014-02-11 13:55:00,35.02,35.06,35.02,35.05,79300.0,33.0096,33.0473,33.0096,33.0378,79300.0
2014-02-11 14:00:00,35.05,35.1,35.04,35.06,72800.0,33.0378,33.085,33.0284,33.0473,72800.0
2014-02-11 14:05:00,35.07,35.08,35.05,35.05,56400.0,33.0567,33.0661,33.0378,33.0378,56400.0
2014-02-11 14:10:00,35.05,35.08,35.04,35.05,57800.0,33.0378,33.0661,33.0284,33.0378,57800.0
2014-02-11 14:15:00,35.05,35.06,35.04,35.05,32200.0,33.0378,33.0473,33.0284,33.0378,32200.0
2014-02-11 14:20:00,35.06,35.08,35.04,35.04,34100.0,33.0473,33.0661,33.0284,33.0284,34100.0
2014-02-11 14:25:00,35.05,35.07,35.02,35.04,52000.0,33.0378,33.0567,33.0096,33.0284,52000.0
2014-02-11 14:30:00,35.04,35.06,35.04,35.05,52200.0,33.0284,33.0473,33.0284,33.0378,52200.0
2014-02-11 14:35:00,35.05,35.13,35.05,35.12,66000.0,33.0378,33.1132,33.0378,33.1038,66000.0
2014-02-11 14:40:00,35.13,35.2,35.13,35.14,125700.0,33.1132,33.1792,33.1132,33.1227,125700.0
2014-02-11 14:45:00,35.15,35.18,35.12,35.13,82600.0,33.1321,33.1604,33.1038,33.1132,82600.0
2014-02-11 14:50:00,35.13,35.16,35.12,35.15,40600.0,33.1132,33.1415,33.1038,33.1321,40600.0
2014-02-11 14:55:00,35.16,35.2,35.15,35.2,79100.0,33.1415,33.1792,33.1321,33.1792,79100.0
2014-02-11 15:00:00,35.2,35.27,35.17,35.26,117800.0,33.1792,33.2452,33.1509,33.2358,117800.0
2014-02-11 15:05:00,35.25,35.33,35.19,35.2,114000.0,33.2264,33.3018,33.1698,33.1792,114000.0
2014-02-11 15:10:00,35.2,35.24,35.19,35.23,74300.0,33.1792,33.2169,33.1698,33.2075,74300.0
2014-02-11 15:15:00,35.23,35.27,35.16,35.25,83400.0,33.2075,33.2452,33.1415,33.2264,83400.0
2014-02-11 15:20:00,35.23,35.29,35.23,35.25,134700.0,33.2075,33.2641,33.2075,33.2264,134700.0
2014-02-11 15:25:00,35.25,35.26,35.19,35.19,89300.0,33.2264,33.2358,33.1698,33.1698,89300.0
2014-02-11 15:30:00,35.19,35.22,35.14,35.17,112900.0,33.1698,33.1981,33.1227,33.1509,112900.0
2014-02-11 15:35:00,35.16,35.22,35.15,35.22,86000.0,33.1415,33.1981,33.1321,33.1981,86000.0
2014-02-11 15:40:00,35.22,35.27,35.22,35.27,108700.0,33.1981,33.2452,33.1981,33.2452,108700.0
2014-02-11 15:45:00,35.27,35.27,35.18,35.19,138800.0,33.2452,33.2452,33.1604,33.1698,138800.0
2014-02-11 15:50:00,35.19,35.19,35.1,35.17,321900.0,33.1698,33.1698,33.085,33.1509,321900.0
2014-02-11 15:55:00,35.17,35.18,35.08,35.08,439900.0,33.1509,33.1604,33.0661,33.0661,439900.0
2014-02-12 09:30:00,34.89,35.0,34.7,34.71,318100.0,32.887,32.9907,32.7079,32.7174,318100.0
2014-02-12 09:35:00,34.7,34.82,34.59,34.68,253400.0,32.7079,32.821,32.6042,32.6891,253400.0
2014-02-12 09:40:00,34.67,34.76,34.6,34.69,294200.0,32.6796,32.7645,32.6137,32.6985,294200.0
2014-02-12 09:45:00,34.69,34.69,34.46,34.5,246100.0,32.6985,32.6985,32.4817,32.5194,246100.0
2014-02-12 09:50:00,34.5,34.58,34.5,34.53,167500.0,32.5194,32.5948,32.5194,32.5477,167500.0
2014-02-12 09:55:00,34.55,34.68,34.5,34.66,173200.0,32.5665,32.6891,32.5194,32.6702,173200.0
2014-02-12 10:00:00,34.65,34.68,34.57,34.62,136900.0,32.6608,32.6891,32.5854,32.6325,136900.0
2014-02-12 10:05:00,34.62,34.78,34.6,34.76,147600.0,32.6325,32.7833,32.6137,32.7645,147600.0
2014-02-12 10:10:00,34.75,34.83,34.68,34.7,99500.0,32.7551,32.8305,32.6891,32.7079,99500.0
2014-02-12 10:15:00,34.7,34.72,34.64,34.65,66900.0,32.7079,32.7268,32.6514,32.6608,66900.0
2014-02-12 10:20:00,34.64,34.67,34.58,34.59,101800.0,32.6514,32.6796,32.5948,32.6042,101800.0
2014-02-12 10:25:00,34.6,34.64,34.57,34.59,57400.0,32.6137,32.6514,32.5854,32.6042,57400.0
2014-02-12 10:30:00,34.59,34.61,34.51,34.54,291800.0,32.6042,32.6231,32.5288,32.5571,291800.0
2014-02-12 10:35:00,34.53,34.58,34.47,34.5,302200.0,32.5477,32.5948,32.4911,32.5194,302200.0
2014-02-12 10:40:00,34.5,34.61,34.49,34.6,126700.0,32.5194,32.6231,32.51,32.6137,126700.0
2014-02-12 10:45:00,34.59,34.61,34.46,34.47,227300.0,32.6042,32.6231,32.4817,32.4911,227300.0
2014-02-12 10:50:00,34.48,34.48,34.41,34.44,257200.0,32.5006,32.5006,32.4346,32.4629,257200.0
2014-02-12 10:55:00,34.44,34.44,34.38,34.41,319600.0,32.4629,32.4629,32.4063,32.4346,319600.0
2014-02-12 11:00:00,34.39,34.43,34.36,34.43,178000.0,32.4157,32.4534,32.3874,32.4534,178000.0
2014-02-12 11:05:00,34.43,34.52,34.42,34.5,115100.0,32.4534,32.5383,32.444,32.5194,115100.0
2014-02-12 11:10:00,34.51,34.62,34.48,34.59,162300.0,32.5288,32.6325,32.5006,32.6042,162300.0
2014-02-12 11:15:00,34.59,34.61,34.48,34.51,163000.0,32.6042,32.6231,32.5006,32.5288,163000.0
2014-02-12 11:20:00,34.5,34.52,34.44,34.46,117600.0,32.5194,32.5383,32.4629,32.4817,117600.0
2014-02-12 11:25:00,34.46,34.49,34.41,34.45,123500.0,32.4817,32.51,32.4346,32.4723,123500.0
2014-02-12 11:30:00,34.44,34.52,34.42,34.52,103100.0,32.4629,32.5383,32.444,32.5383,103100.0
2014-02-12 11:35:00,34.53,34.6,34.53,34.59,61000.0,32.5477,32.6137,32.5477,32.6042,61000.0
2014-02-12 11:40:00,34.59,34.69,34.58,34.65,127500.0,32.6042,32.6985,32.5948,32.6608,127500.0
2014-02-12 11:45:00,34.64,34.68,34.63,34.65,35100.0,32.6514,32.6891,32.6419,32.6608,35100.0
2014-02-12 11:50:00,34.65,34.7,34.62,34.7,76300.0,32.6608,32.7079,32.6325,32.7079,76300.0
2014-02-12 11:55:00,34.68,34.71,34.68,34.7,40800.0,32.6891,32.7174,32.6891,32.7079,40800.0
2014-02-12 12:00:00,34.7,34.71,34.65,34.68,68300.0,32.7079,32.7174,32.6608,32.6891,68300.0
2014-02-12 12:05:00,34.68,34.68,34.64,34.65,33700.0,32.6891,32.6891,32.6514,32.6608,33700.0
2014-02-12 12:10:00,34.64,34.68,34.62,34.67,63600.0,32.6514,32.6891,32.6325,32.6796,63600.0
2014-02-12 12:15:00,34.64,34.7,34.63,34.68,103000.0,32.6514,32.7079,32.6419,32.6891,103000.0
2014-02-12 12:20:00,34.68,34.7,34.66,34.66,52800.0,32.6891,32.7079,32.6702,32.6702,52800.0
2014-02-12 12:25:00,34.66,34.68,34.61,34.62,47300.0,32.6702,32.6891,32.6231,32.6325,47300.0
2014-02-12 12:30:00,34.61,34.63,34.55,34.56,89900.0,32.6231,32.6419,32.5665,32.576,89900.0
2014-02-12 12:35:00,34.57,34.59,34.46,34.46,78800.0,32.5854,32.6042,32.4817,32.4817,78800.0
2014-02-12 12:40:00,34.46,34.5,34.44,34.49,46800.0,32.4817,32.5194,32.4629,32.51,46800.0
2014-02-12 12:45:00,34.5,34.5,34.45,34.45,26000.0,32.5194,32.5194,32.4723,32.4723,26000.0
2014-02-12 12:50:00,34.46,34.52,34.45,34.52,38600.0,32.4817,32.5383,32.4723,32.5383,38600.0
2014-02-12 12:55:00,34.52,34.53,34.46,34.5,23300.0,32.5383,32.5477,32.4817,32.5194,23300.0
2014-02-12 13:00:00,34.49,34.56,34.49,34.55,48700.0,32.51,32.576,32.51,32.5665,48700.0
2014-02-12 13:05:00,34.56,34.56,34.48,34.49,59900.0,32.576,32.576,32.5006,32.51,59900.0
2014-02-12 13:10:00,34.5,34.5,34.43,34.49,116900.0,32.5194,32.5194,32.4534,32.51,116900.0
2014-02-12 13:15:00,34.5,34.63,34.49,34.63,139900.0,32.5194,32.6419,32.51,32.6419,139900.0
2014-02-12 13:20:00,34.63,34.65,34.57,34.61,48700.0,32.6419,32.6608,32.5854,32.6231,48700.0
2014-02-12 13:25:00,34.63,34.7,34.61,34.7,46800.0,32.6419,32.7079,32.6231,32.7079,46800.0
2014-02-12 13:30:00,34.69,34.75,34.69,34.75,77000.0,32.6985,32.7551,32.6985,32.7551,77000.0
2014-02-12 13:35:00,34.75,34.81,34.75,34.8,78200.0,32.7551,32.8116,32.7551,32.8022,78200.0
2014-02-12 13:40:00,34.8,34.89,34.79,34.82,102500.0,32.8022,32.887,32.7928,32.821,102500.0
2014-02-12 13:45:00,34.81,34.81,34.76,34.8,48000.0,32.8116,32.8116,32.7645,32.8022,48000.0
2014-02-12 13:50:00,34.79,34.8,34.75,34.78,39800.0,32.7928,32.8022,32.7551,32.7833,39800.0
2014-02-12 13:55:00,34.79,34.79,34.74,34.78,63900.0,32.7928,32.7928,32.7456,32.7833,63900.0
2014-02-12 14:00:00,34.77,34.8,34.77,34.79,41900.0,32.7739,32.8022,32.7739,32.7928,41900.0
2014-02-12 14:05:00,34.79,34.8,34.79,34.79,28700.0,32.7928,32.8022,32.7928,32.7928,28700.0
2014-02-12 14:10:00,34.78,34.78,34.71,34.72,70000.0,32.7833,32.7833,32.7174,32.7268,70000.0
2014-02-12 14:15:00,34.72,34.72,34.65,34.69,70300.0,32.7268,32.7268,32.6608,32.6985,70300.0
2014-02-12 14:20:00,34.67,34.68,34.61,34.61,88900.0,32.6796,32.6891,32.6231,32.6231,88900.0
2014-02-12 14:25:00,34.62,34.63,34.59,34.61,70200.0,32.6325,32.6419,32.6042,32.6231,70200.0
2014-02-12 14:30:00,34.6,34.66,34.55,34.65,77800.0,32.6137,32.6702,32.5665,32.6608,77800.0
2014-02-12 14:35:00,34.66,34.67,34.58,34.59,77900.0,32.6702,32.6796,32.5948,32.6042,77900.0
2014-02-12 14:40:00,34.59,34.6,34.55,34.6,61700.0,32.6042,32.6137,32.5665,32.6137,61700.0
2014-02-12 14:45:00,34.6,34.6,34.54,34.58,49400.0,32.6137,32.6137,32.5571,32.5948,49400.0
2014-02-12 14:50:00,34.58,34.6,34.58,34.58,74000.0,32.5948,32.6137,32.5948,32.5948,74000.0
2014-02-12 14:55:00,34.58,34.6,34.54,34.58,48900.0,32.5948,32.6137,32.5571,32.5948,48900.0
2014-02-12 15:00:00,34.58,34.63,34.57,34.61,62300.0,32.5948,32.6419,32.5854,32.6231,62300.0
2014-02-12 15:05:00,34.62,34.72,34.59,34.7,173800.0,32.6325,32.7268,32.6042,32.7079,173800.0
2014-02-12 15:10:00,34.71,34.73,34.69,34.73,56800.0,32.7174,32.7362,32.6985,32.7362,56800.0
2014-02-12 15:15:00,34.73,34.76,34.73,34.75,107500.0,32.7362,32.7645,32.7362,32.7551,107500.0
2014-02-12 15:20:00,34.75,34.75,34.68,34.71,53600.0,32.7551,32.7551,32.6891,32.7174,53600.0
2014-02-12 15:25:00,34.71,34.72,34.65,34.67,76200.0,32.7174,32.7268,32.6608,32.6796,76200.0
2014-02-12 15:30:00,34.68,34.69,34.63,34.66,72100.0,32.6891,32.6985,32.6419,32.6702,72100.0
2014-02-12 15:35:00,34.66,34.68,34.64,34.66,93500.0,32.6702,32.6891,32.6514,32.6702,93500.0
2014-02-12 15:40:00,34.66,34.74,34.66,34.69,87700.0,32.6702,32.7456,32.6702,32.6985,87700.0
2014-02-12 15:45:00,34.7,34.7,34.64,34.66,90500.0,32.7079,32.7079,32.6514,32.6702,90500.0
2014-02-12 15:50:00,34.66,34.67,34.61,34.63,112500.0,32.6702,32.6796,32.6231,32.6419,112500.0
2014-02-12 15:55:00,34.65,34.71,34.65,34.69,222800.0,32.6608,32.7174,32.6608,32.6985,222800.0
2014-02-13 09:30:00,34.08,34.45,34.06,34.44,285600.0,32.1235,32.4723,32.1047,32.4629,285600.0
2014-02-13 09:35:00,34.44,34.5,34.26,34.43,117700.0,32.4629,32.5194,32.2932,32.4534,117700.0
2014-02-13 09:40:00,34.44,34.53,34.28,34.45,176900.0,32.4629,32.5477,32.312,32.4723,176900.0
2014-02-13 09:45:00,34.44,34.48,34.21,34.25,129200.0,32.4629,32.5006,32.2461,32.2838,129200.0
2014-02-13 09:50:00,34.27,34.47,34.26,34.26,69100.0,32.3026,32.4911,32.2932,32.2932,69100.0
2014-02-13 09:55:00,34.27,34.33,34.22,34.25,94500.0,32.3026,32.3592,32.2555,32.2838,94500.0
2014-02-13 10:00:00,34.26,34.31,34.19,34.19,181900.0,32.2932,32.3403,32.2272,32.2272,181900.0
2014-02-13 10:05:00,34.19,34.29,34.12,34.28,237300.0,32.2272,32.3215,32.1612,32.312,237300.0
2014-02-13 10:10:00,34.28,34.29,34.19,34.21,101800.0,32.312,32.3215,32.2272,32.2461,101800.0
2014-02-13 10:15:00,34.2,34.38,34.2,34.25,86900.0,32.2366,32.4063,32.2366,32.2838,86900.0
2014-02-13 10:20:00,34.27,34.31,34.25,34.25,64900.0,32.3026,32.3403,32.2838,32.2838,64900.0
2014-02-13 10:25:00,34.25,34.46,34.25,34.43,159800.0,32.2838,32.4817,32.2838,32.4534,159800.0
2014-02-13 10:30:00,34.43,34.52,34.4,34.51,88300.0,32.4534,32.5383,32.4252,32.5288,88300.0
2014-02-13 10:35:00,34.51,34.53,34.45,34.45,57000.0,32.5288,32.5477,32.4723,32.4723,57000.0
2014-02-13 10:40:00,34.45,34.48,34.41,34.44,49400.0,32.4723,32.5006,32.4346,32.4629,49400.0
2014-02-13 10:45:00,34.46,34.52,34.43,34.5,174600.0,32.4817,32.5383,32.4534,32.5194,174600.0
2014-02-13 10:50:00,34.5,34.51,34.45,34.51,99400.0,32.5194,32.5288,32.4723,32.5288,99400.0
2014-02-13 10:55:00,34.5,34.64,34.5,34.63,77200.0,32.5194,32.6514,32.5194,32.6419,77200.0
2014-02-13 11:00:00,34.64,34.65,34.55,34.6,69300.0,32.6514,32.6608,32.5665,32.6137,69300.0
2014-02-13 11:05:00,34.61,34.62,34.51,34.52,81600.0,32.6231,32.6325,32.5288,32.5383,81600.0
2014-02-13 11:10:00,34.53,34.53,34.5,34.5,82000.0,32.5477,32.5477,32.5194,32.5194,82000.0
2014-02-13 11:15:00,34.5,34.53,34.48,34.5,57900.0,32.5194,32.5477,32.5006,32.5194,57900.0
2014-02-13 11:20:00,34.47,34.5,34.45,34.45,43900.0,32.4911,32.5194,32.4723,32.4723,43900.0
2014-02-13 11:25:00,34.45,34.45,34.4,34.4,45700.0,32.4723,32.4723,32.4252,32.4252,45700.0
2014-02-13 11:30:00,34.41,34.48,34.4,34.46,42000.0,32.4346,32.5006,32.4252,32.4817,42000.0
2014-02-13 11:35:00,34.46,34.47,34.41,34.45,45700.0,32.4817,32.4911,32.4346,32.4723,45700.0
2014-02-13 11:40:00,34.45,34.47,34.4,34.41,38300.0,32.4723,32.4911,32.4252,32.4346,38300.0
2014-02-13 11:45:00,34.41,34.41,34.29,34.29,138100.0,32.4346,32.4346,32.3215,32.3215,138100.0
2014-02-13 11:50:00,34.3,34.32,34.28,34.32,76600.0,32.3309,32.3497,32.312,32.3497,76600.0
2014-02-13 11:55:00,34.31,34.38,34.31,34.38,49500.0,32.3403,32.4063,32.3403,32.4063,49500.0
2014-02-13 12:00:00,34.36,34.38,34.33,34.37,35000.0,32.3874,32.4063,32.3592,32.3969,35000.0
2014-02-13 12:05:00,34.36,34.36,34.31,34.34,52100.0,32.3874,32.3874,32.3403,32.3686,52100.0
2014-02-13 12:10:00,34.34,34.38,34.31,34.31,31300.0,32.3686,32.4063,32.3403,32.3403,31300.0
2014-02-13 12:15:00,34.31,34.34,34.3,34.3,32900.0,32.3403,32.3686,32.3309,32.3309,32900.0
2014-02-13 12:20:00,34.3,34.3,34.2,34.24,162600.0,32.3309,32.3309,32.2366,32.2743,162600.0
2014-02-13 12:25:00,34.24,34.26,34.22,34.23,52600.0,32.2743,32.2932,32.2555,32.2649,52600.0
2014-02-13 12:30:00,34.22,34.24,34.16,34.18,101300.0,32.2555,32.2743,32.1989,32.2178,101300.0
2014-02-13 12:35:00,34.17,34.24,34.16,34.22,123000.0,32.2084,32.2743,32.1989,32.2555,123000.0
2014-02-13 12:40:00,34.22,34.32,34.22,34.3,95000.0,32.2555,32.3497,32.2555,32.3309,95000.0
2014-02-13 12:45:00,34.28,34.3,34.24,34.26,39300.0,32.312,32.3309,32.2743,32.2932,39300.0
2014-02-13 12:50:00,34.26,34.27,34.24,34.25,27100.0,32.2932,32.3026,32.2743,32.2838,27100.0
2014-02-13 12:55:00,34.25,34.3,34.25,34.29,35200.0,32.2838,32.3309,32.2838,32.3215,35200.0
2014-02-13 13:00:00,34.3,34.3,34.27,34.3,35900.0,32.3309,32.3309,32.3026,32.3309,35900.0
2014-02-13 13:05:00,34.3,34.31,34.27,34.29,65900.0,32.3309,32.3403,32.3026,32.3215,65900.0
2014-02-13 13:10:00,34.29,34.31,34.26,34.29,42800.0,32.3215,32.3403,32.2932,32.3215,42800.0
2014-02-13 13:15:00,34.29,34.31,34.28,34.29,55200.0,32.3215,32.3403,32.312,32.3215,55200.0
2014-02-13 13:20:00,34.29,34.3,34.27,34.29,38600.0,32.3215,32.3309,32.3026,32.3215,38600.0
2014-02-13 13:25:00,34.3,34.3,34.26,34.27,65900.0,32.3309,32.3309,32.2932,32.3026,65900.0
2014-02-13 13:30:00,34.27,34.28,34.25,34.26,62100.0,32.3026,32.312,32.2838,32.2932,62100.0
2014-02-13 13:35:00,34.25,34.26,34.15,34.16,174000.0,32.2838,32.2932,32.1895,32.1989,174000.0
2014-02-13 13:40:00,34.17,34.2,34.11,34.2,190700.0,32.2084,32.2366,32.1518,32.2366,190700.0
2014-02-13 13:45:00,34.2,34.27,34.2,34.27,78700.0,32.2366,32.3026,32.2366,32.3026,78700.0
2014-02-13 13:50:00,34.27,34.29,34.26,34.29,100300.0,32.3026,32.3215,32.2932,32.3215,100300.0
2014-02-13 13:55:00,34.28,34.33,34.27,34.32,110500.0,32.312,32.3592,32.3026,32.3497,110500.0
2014-02-13 14:00:00,34.31,34.32,34.27,34.3,56600.0,32.3403,32.3497,32.3026,32.3309,56600.0
2014-02-13 14:05:00,34.3,34.36,34.28,34.36,79800.0,32.3309,32.3874,32.312,32.3874,79800.0
2014-02-13 14:10:00,34.36,34.37,34.33,34.35,34000.0,32.3874,32.3969,32.3592,32.378,34000.0
2014-02-13 14:15:00,34.34,34.34,34.28,34.29,52800.0,32.3686,32.3686,32.312,32.3215,52800.0
2014-02-13 14:20:00,34.29,34.34,34.29,34.31,37600.0,32.3215,32.3686,32.3215,32.3403,37600.0
2014-02-13 14:25:00,34.33,34.36,34.33,34.36,66800.0,32.3592,32.3874,32.3592,32.3874,66800.0
2014-02-13 14:30:00,34.36,34.4,34.35,34.35,55300.0,32.3874,32.4252,32.378,32.378,55300.0
2014-02-13 14:35:00,34.35,34.38,34.34,34.37,123600.0,32.378,32.4063,32.3686,32.3969,123600.0
2014-02-13 14:40:00,34.35,34.37,34.33,34.34,48800.0,32.378,32.3969,32.3592,32.3686,48800.0
2014-02-13 14:45:00,34.35,34.37,34.34,34.34,52100.0,32.378,32.3969,32.3686,32.3686,52100.0
2014-02-13 14:50:00,34.35,34.39,34.33,34.33,78400.0,32.378,32.4157,32.3592,32.3592,78400.0
2014-02-13 14:55:00,34.35,34.43,34.33,34.43,163300.0,32.378,32.4534,32.3592,32.4534,163300.0
2014-02-13 15:00:00,34.41,34.53,34.41,34.52,197900.0,32.4346,32.5477,32.4346,32.5383,197900.0
2014-02-13 15:05:00,34.52,34.63,34.46,34.62,86200.0,32.5383,32.6419,32.4817,32.6325,86200.0
2014-02-13 15:10:00,34.63,34.66,34.57,34.57,141900.0,32.6419,32.6702,32.5854,32.5854,141900.0
2014-02-13 15:15:00,34.59,34.62,34.24,34.61,117900.0,32.6042,32.6325,32.2743,32.6231,117900.0
2014-02-13 15:20:00,34.6,34.71,34.6,34.7,84400.0,32.6137,32.7174,32.6137,32.7079,84400.0
2014-02-13 15:25:00,34.71,34.86,34.7,34.86,221400.0,32.7174,32.8587,32.7079,32.8587,221400.0
2014-02-13 15:30:00,34.85,34.9,34.84,34.88,149100.0,32.8493,32.8964,32.8399,32.8776,149100.0
2014-02-13 15:35:00,34.88,34.96,34.84,34.93,202900.0,32.8776,32.953,32.8399,32.9247,202900.0
2014-02-13 15:40:00,34.93,35.02,34.86,34.96,245800.0,32.9247,33.0096,32.8587,32.953,245800.0
2014-02-13 15:45:00,34.97,35.03,34.88,34.91,219300.0,32.9624,33.019,32.8776,32.9059,219300.0
2014-02-13 15:50:00,34.93,35.03,34.93,35.02,338000.0,32.9247,33.019,32.9247,33.0096,338000.0
2014-02-13 15:55:00,35.02,35.04,34.99,35.02,278100.0,33.0096,33.0284,32.9813,33.0096,278100.0
2014-02-14 09:30:00,34.85,35.0,34.8,35.0,171100.0,32.8493,32.9907,32.8022,32.9907,171100.0
2014-02-14 09:35:00,35.03,35.15,35.0,35.15,147700.0,33.019,33.1321,32.9907,33.1321,147700.0
2014-02-14 09:40:00,35.15,35.18,34.99,35.02,142200.0,33.1321,33.1604,32.9813,33.0096,142200.0
2014-02-14 09:45:00,35.02,35.06,34.93,34.93,109600.0,33.0096,33.0473,32.9247,32.9247,109600.0
2014-02-14 09:50:00,34.94,34.98,34.85,34.95,65800.0,32.9341,32.9719,32.8493,32.9436,65800.0
2014-02-14 09:55:00,34.97,34.98,34.91,34.95,42500.0,32.9624,32.9719,32.9059,32.9436,42500.0
2014-02-14 10:00:00,34.95,34.95,34.54,34.62,186100.0,32.9436,32.9436,32.5571,32.6325,186100.0
2014-02-14 10:05:00,34.54,34.79,34.52,34.76,106600.0,32.5571,32.7928,32.5383,32.7645,106600.0
2014-02-14 10:10:00,34.73,34.83,34.71,34.73,32300.0,32.7362,32.8305,32.7174,32.7362,32300.0
2014-02-14 10:15:00,34.73,34.77,34.7,34.7,74100.0,32.7362,32.7739,32.7079,32.7079,74100.0
2014-02-14 10:20:00,34.7,34.71,34.62,34.69,68200.0,32.7079,32.7174,32.6325,32.6985,68200.0
2014-02-14 10:25:00,34.65,34.72,34.65,34.69,43000.0,32.6608,32.7268,32.6608,32.6985,43000.0
2014-02-14 10:30:00,34.69,34.75,34.68,34.73,71700.0,32.6985,32.7551,32.6891,32.7362,71700.0
2014-02-14 10:35:00,34.73,34.73,34.6,34.63,83200.0,32.7362,32.7362,32.6137,32.6419,83200.0
2014-02-14 10:40:00,34.63,34.66,34.59,34.65,105800.0,32.6419,32.6702,32.6042,32.6608,105800.0
2014-02-14 10:45:00,34.65,34.65,34.59,34.6,43300.0,32.6608,32.6608,32.6042,32.6137,43300.0
2014-02-14 10:50:00,34.61,34.61,34.58,34.61,99800.0,32.6231,32.6231,32.5948,32.6231,99800.0
2014-02-14 10:55:00,34.61,34.62,34.48,34.48,147100.0,32.6231,32.6325,32.5006,32.5006,147100.0
2014-02-14 11:00:00,34.48,34.52,34.45,34.47,61000.0,32.5006,32.5383,32.4723,32.4911,61000.0
2014-02-14 11:05:00,34.48,34.5,34.4,34.49,76700.0,32.5006,32.5194,32.4252,32.51,76700.0
2014-02-14 11:10:00,34.49,34.55,34.47,34.52,48600.0,32.51,32.5665,32.4911,32.5383,48600.0
2014-02-14 11:15:00,34.52,34.55,34.5,34.54,53500.0,32.5383,32.5665,32.5194,32.5571,53500.0
2014-02-14 11:20:00,34.54,34.55,34.5,34.51,45400.0,32.5571,32.5665,32.5194,32.5288,45400.0
2014-02-14 11:25:00,34.52,34.52,34.43,34.46,141100.0,32.5383,32.5383,32.4534,32.4817,141100.0
2014-02-14 11:30:00,34.45,34.51,34.44,34.5,146500.0,32.4723,32.5288,32.4629,32.5194,146500.0
2014-02-14 11:35:00,34.5,34.51,34.43,34.44,74000.0,32.5194,32.5288,32.4534,32.4629,74000.0
2014-02-14 11:40:00,34.44,34.44,34.28,34.3,118900.0,32.4629,32.4629,32.312,32.3309,118900.0
2014-02-14 11:45:00,34.3,34.33,34.22,34.33,163800.0,32.3309,32.3592,32.2555,32.3592,163800.0
2014-02-14 11:50:00,34.34,34.43,34.32,34.35,72400.0,32.3686,32.4534,32.3497,32.378,72400.0
2014-02-14 11:55:00,34.38,34.39,34.28,34.28,90300.0,32.4063,32.4157,32.312,32.312,90300.0
2014-02-14 12:00:00,34.3,34.3,34.25,34.27,87800.0,32.3309,32.3309,32.2838,32.3026,87800.0
2014-02-14 12:05:00,34.28,34.36,34.27,34.35,40400.0,32.312,32.3874,32.3026,32.378,40400.0
2014-02-14 12:10:00,34.35,34.36,34.29,34.3,61200.0,32.378,32.3874,32.3215,32.3309,61200.0
2014-02-14 12:15:00,34.3,34.39,34.29,34.36,169300.0,32.3309,32.4157,32.3215,32.3874,169300.0
2014-02-14 12:20:00,34.36,34.41,34.36,34.4,52500.0,32.3874,32.4346,32.3874,32.4252,52500.0
2014-02-14 12:25:00,34.4,34.41,34.31,34.32,205500.0,32.4252,32.4346,32.3403,32.3497,205500.0
2014-02-14 12:30:00,34.32,34.38,34.26,34.36,76800.0,32.3497,32.4063,32.2932,32.3874,76800.0
2014-02-14 12:35:00,34.35,34.4,34.34,34.38,55700.0,32.378,32.4252,32.3686,32.4063,55700.0
2014-02-14 12:40:00,34.37,34.45,34.37,34.42,182300.0,32.3969,32.4723,32.3969,32.444,182300.0
2014-02-14 12:45:00,34.43,34.48,34.42,34.47,79000.0,32.4534,32.5006,32.444,32.4911,79000.0
2014-02-14 12:50:00,34.47,34.48,34.38,34.38,48200.0,32.4911,32.5006,32.4063,32.4063,48200.0
2014-02-14 12:55:00,34.38,34.39,34.28,34.32,95500.0,32.4063,32.4157,32.312,32.3497,95500.0
2014-02-14 13:00:00,34.33,34.37,34.32,34.35,46400.0,32.3592,32.3969,32.3497,32.378,46400.0
2014-02-14 13:05:00,34.36,34.41,34.35,34.38,40100.0,32.3874,32.4346,32.378,32.4063,40100.0
2014-02-14 13:10:00,34.38,34.39,34.35,34.35,64600.0,32.4063,32.4157,32.378,32.378,64600.0
2014-02-14 13:15:00,34.37,34.39,34.35,34.37,29200.0,32.3969,32.4157,32.378,32.3969,29200.0
2014-02-14 13:20:00,34.37,34.4,34.36,34.4,60800.0,32.3969,32.4252,32.3874,32.4252,60800.0
2014-02-14 13:25:00,34.4,34.41,34.37,34.38,83400.0,32.4252,32.4346,32.3969,32.4063,83400.0
2014-02-14 13:30:00,34.38,34.4,34.35,34.39,41600.0,32.4063,32.4252,32.378,32.4157,41600.0
2014-02-14 13:35:00,34.39,34.41,34.38,34.39,60700.0,32.4157,32.4346,32.4063,32.4157,60700.0
2014-02-14 13:40:00,34.4,34.45,34.4,34.44,54600.0,32.4252,32.4723,32.4252,32.4629,54600.0
2014-02-14 13:45:00,34.44,34.45,34.4,34.44,39900.0,32.4629,32.4723,32.4252,32.4629,39900.0
2014-02-14 13:50:00,34.43,34.47,34.4,34.4,55800.0,32.4534,32.4911,32.4252,32.4252,55800.0
2014-02-14 13:55:00,34.4,34.5,34.39,34.45,81800.0,32.4252,32.5194,32.4157,32.4723,81800.0
2014-02-14 14:00:00,34.43,34.49,34.43,34.46,36900.0,32.4534,32.51,32.4534,32.4817,36900.0
2014-02-14 14:05:00,34.46,34.57,34.45,34.56,112700.0,32.4817,32.5854,32.4723,32.576,112700.0
2014-02-14 14:10:00,34.56,34.6,34.56,34.6,61600.0,32.576,32.6137,32.576,32.6137,61600.0
2014-02-14 14:15:00,34.59,34.6,34.55,34.57,39700.0,32.6042,32.6137,32.5665,32.5854,39700.0
2014-02-14 14:20:00,34.57,34.65,34.56,34.64,100900.0,32.5854,32.6608,32.576,32.6514,100900.0
2014-02-14 14:25:00,34.65,34.68,34.63,34.67,85100.0,32.6608,32.6891,32.6419,32.6796,85100.0
2014-02-14 14:30:00,34.66,34.68,34.64,34.65,66700.0,32.6702,32.6891,32.6514,32.6608,66700.0
2014-02-14 14:35:00,34.64,34.7,34.64,34.67,58100.0,32.6514,32.7079,32.6514,32.6796,58100.0
2014-02-14 14:40:00,34.66,34.67,34.59,34.61,76600.0,32.6702,32.6796,32.6042,32.6231,76600.0
2014-02-14 14:45:00,34.61,34.62,34.55,34.55,50200.0,32.6231,32.6325,32.5665,32.5665,50200.0
2014-02-14 14:50:00,34.55,34.6,34.55,34.58,39800.0,32.5665,32.6137,32.5665,32.5948,39800.0
2014-02-14 14:55:00,34.59,34.59,34.55,34.58,86300.0,32.6042,32.6042,32.5665,32.5948,86300.0
2014-02-14 15:00:00,34.57,34.64,34.55,34.64,59100.0,32.5854,32.6514,32.5665,32.6514,59100.0
2014-02-14 15:05:00,34.64,34.65,34.6,34.62,87500.0,32.6514,32.6608,32.6137,32.6325,87500.0
2014-02-14 15:10:00,34.63,34.65,34.62,34.65,57100.0,32.6419,32.6608,32.6325,32.6608,57100.0
2014-02-14 15:15:00,34.64,34.64,34.58,34.58,51900.0,32.6514,32.6514,32.5948,32.5948,51900.0
2014-02-14 15:20:00,34.57,34.57,34.5,34.53,99700.0,32.5854,32.5854,32.5194,32.5477,99700.0
2014-02-14 15:25:00,34.53,34.55,34.5,34.55,54700.0,32.5477,32.5665,32.5194,32.5665,54700.0
2014-02-14 15:30:00,34.55,34.57,34.48,34.56,124700.0,32.5665,32.5854,32.5006,32.576,124700.0
2014-02-14 15:35:00,34.55,34.59,34.54,34.58,102600.0,32.5665,32.6042,32.5571,32.5948,102600.0
2014-02-14 15:40:00,34.58,34.58,34.45,34.47,164100.0,32.5948,32.5948,32.4723,32.4911,164100.0
2014-02-14 15:45:00,34.46,34.47,34.35,34.42,208900.0,32.4817,32.4911,32.378,32.444,208900.0
2014-02-14 15:50:00,34.42,34.46,34.37,34.38,238100.0,32.444,32.4817,32.3969,32.4063,238100.0
2014-02-14 15:55:00,34.38,34.44,34.37,34.42,274300.0,32.4063,32.4629,32.3969,32.444,274300.0
2014-02-18 09:30:00,34.73,34.8,34.51,34.78,340200.0,32.7362,32.8022,32.5288,32.7833,340200.0
2014-02-18 09:35:00,34.73,34.95,34.72,34.86,255700.0,32.7362,32.9436,32.7268,32.8587,255700.0
2014-02-18 09:40:00,34.9,34.9,34.66,34.75,173000.0,32.8964,32.8964,32.6702,32.7551,173000.0
2014-02-18 09:45:00,34.75,34.8,34.73,34.76,134600.0,32.7551,32.8022,32.7362,32.7645,134600.0
2014-02-18 09:50:00,34.77,34.82,34.75,34.82,69600.0,32.7739,32.821,32.7551,32.821,69600.0
2014-02-18 09:55:00,34.83,34.83,34.75,34.78,221400.0,32.8305,32.8305,32.7551,32.7833,221400.0
2014-02-18 10:00:00,34.78,34.85,34.66,34.68,300200.0,32.7833,32.8493,32.6702,32.6891,300200.0
2014-02-18 10:05:00,34.67,34.7,34.56,34.62,248100.0,32.6796,32.7079,32.576,32.6325,248100.0
2014-02-18 10:10:00,34.62,34.68,34.59,34.68,86700.0,32.6325,32.6891,32.6042,32.6891,86700.0
2014-02-18 10:15:00,34.69,34.71,34.68,34.71,77400.0,32.6985,32.7174,32.6891,32.7174,77400.0
2014-02-18 10:20:00,34.72,34.76,34.67,34.72,74000.0,32.7268,32.7645,32.6796,32.7268,74000.0
2014-02-18 10:25:00,34.72,34.73,34.55,34.59,115200.0,32.7268,32.7362,32.5665,32.6042,115200.0
2014-02-18 10:30:00,34.59,34.62,34.5,34.51,176400.0,32.6042,32.6325,32.5194,32.5288,176400.0
2014-02-18 10:35:00,34.5,34.5,34.31,34.33,221300.0,32.5194,32.5194,32.3403,32.3592,221300.0
2014-02-18 10:40:00,34.33,34.37,34.24,34.29,256600.0,32.3592,32.3969,32.2743,32.3215,256600.0
2014-02-18 10:45:00,34.3,34.4,34.3,34.37,179800.0,32.3309,32.4252,32.3309,32.3969,179800.0
2014-02-18 10:50:00,34.37,34.38,34.36,34.37,70700.0,32.3969,32.4063,32.3874,32.3969,70700.0
2014-02-18 10:55:00,34.37,34.54,34.37,34.44,221200.0,32.3969,32.5571,32.3969,32.4629,221200.0
2014-02-18 11:00:00,34.46,34.57,34.41,34.53,116400.0,32.4817,32.5854,32.4346,32.5477,116400.0
2014-02-18 11:05:00,34.53,34.55,34.35,34.44,100400.0,32.5477,32.5665,32.378,32.4629,100400.0
2014-02-18 11:10:00,34.4,34.45,34.38,34.42,21500.0,32.4252,32.4723,32.4063,32.444,21500.0
2014-02-18 11:15:00,34.41,34.45,34.38,34.44,16500.0,32.4346,32.4723,32.4063,32.4629,16500.0
2014-02-18 11:20:00,34.44,34.44,34.36,34.37,32300.0,32.4629,32.4629,32.3874,32.3969,32300.0
2014-02-18 11:25:00,34.36,34.37,34.27,34.27,68700.0,32.3874,32.3969,32.3026,32.3026,68700.0
2014-02-18 11:30:00,34.28,34.32,34.27,34.29,56100.0,32.312,32.3497,32.3026,32.3215,56100.0
2014-02-18 11:35:00,34.29,34.29,34.21,34.21,66700.0,32.3215,32.3215,32.2461,32.2461,66700.0
2014-02-18 11:40:00,34.21,34.35,34.21,34.34,106000.0,32.2461,32.378,32.2461,32.3686,106000.0
2014-02-18 11:45:00,34.32,34.51,34.32,34.4,59400.0,32.3497,32.5288,32.3497,32.4252,59400.0
2014-02-18 11:50:00,34.41,34.46,34.41,34.45,44300.0,32.4346,32.4817,32.4346,32.4723,44300.0
2014-02-18 11:55:00,34.45,34.48,34.41,34.42,46400.0,32.4723,32.5006,32.4346,32.444,46400.0
2014-02-18 12:00:00,34.41,34.49,34.4,34.48,35300.0,32.4346,32.51,32.4252,32.5006,35300.0
2014-02-18 12:05:00,34.48,34.49,34.4,34.41,25600.0,32.5006,32.51,32.4252,32.4346,25600.0
2014-02-18 12:10:00,34.41,34.43,34.4,34.42,34900.0,32.4346,32.4534,32.4252,32.444,34900.0
2014-02-18 12:15:00,34.42,34.43,34.4,34.4,26300.0,32.444,32.4534,32.4252,32.4252,26300.0
2014-02-18 12:20:00,34.4,34.41,34.34,34.35,43600.0,32.4252,32.4346,32.3686,32.378,43600.0
2014-02-18 12:25:00,34.34,34.4,34.34,34.36,40300.0,32.3686,32.4252,32.3686,32.3874,40300.0
2014-02-18 12:30:00,34.36,34.39,34.32,34.33,41300.0,32.3874,32.4157,32.3497,32.3592,41300.0
2014-02-18 12:35:00,34.35,34.35,34.3,34.3,33100.0,32.378,32.378,32.3309,32.3309,33100.0
2014-02-18 12:40:00,34.31,34.34,34.3,34.33,52000.0,32.3403,32.3686,32.3309,32.3592,52000.0
2014-02-18 12:45:00,34.32,34.35,34.27,34.29,175600.0,32.3497,32.378,32.3026,32.3215,175600.0
2014-02-18 12:50:00,34.29,34.41,34.29,34.34,40400.0,32.3215,32.4346,32.3215,32.3686,40400.0
2014-02-18 12:55:00,34.34,34.36,34.33,34.35,32300.0,32.3686,32.3874,32.3592,32.378,32300.0
2014-02-18 13:00:00,34.36,34.36,34.35,34.35,32800.0,32.3874,32.3874,32.378,32.378,32800.0
2014-02-18 13:05:00,34.36,34.37,34.35,34.35,34600.0,32.3874,32.3969,32.378,32.378,34600.0
2014-02-18 13:10:00,34.35,34.35,34.29,34.29,53200.0,32.378,32.378,32.3215,32.3215,53200.0
2014-02-18 13:15:00,34.29,34.29,34.24,34.27,73100.0,32.3215,32.3215,32.2743,32.3026,73100.0
2014-02-18 13:20:00,34.27,34.28,34.26,34.27,34400.0,32.3026,32.312,32.2932,32.3026,34400.0
2014-02-18 13:25:00,34.27,34.29,34.27,34.27,28400.0,32.3026,32.3215,32.3026,32.3026,28400.0
2014-02-18 13:30:00,34.28,34.29,34.26,34.28,62400.0,32.312,32.3215,32.2932,32.312,62400.0
2014-02-18 13:35:00,34.29,34.3,34.27,34.29,30500.0,32.3215,32.3309,32.3026,32.3215,30500.0
2014-02-18 13:40:00,34.3,34.3,34.24,34.25,49100.0,32.3309,32.3309,32.2743,32.2838,49100.0
2014-02-18 13:45:00,34.24,34.25,34.2,34.21,61100.0,32.2743,32.2838,32.2366,32.2461,61100.0
2014-02-18 13:50:00,34.21,34.26,34.2,34.24,46800.0,32.2461,32.2932,32.2366,32.2743,46800.0
2014-02-18 13:55:00,34.25,34.25,34.23,34.24,41100.0,32.2838,32.2838,32.2649,32.2743,41100.0
2014-02-18 14:00:00,34.26,34.26,34.22,34.22,45400.0,32.2932,32.2932,32.2555,32.2555,45400.0
2014-02-18 14:05:00,34.23,34.25,34.22,34.24,27600.0,32.2649,32.2838,32.2555,32.2743,27600.0
2014-02-18 14:10:00,34.25,34.4,34.23,34.34,83200.0,32.2838,32.4252,32.2649,32.3686,83200.0
2014-02-18 14:15:00,34.32,34.37,34.31,34.35,18100.0,32.3497,32.3969,32.3403,32.378,18100.0
2014-02-18 14:20:00,34.35,34.37,34.35,34.36,19600.0,32.378,32.3969,32.378,32.3874,19600.0
2014-02-18 14:25:00,34.38,34.4,34.35,34.35,28400.0,32.4063,32.4252,32.378,32.378,28400.0
2014-02-18 14:30:00,34.36,34.36,34.35,34.36,23100.0,32.3874,32.3874,32.378,32.3874,23100.0
2014-02-18 14:35:00,34.37,34.39,34.35,34.37,28500.0,32.3969,32.4157,32.378,32.3969,28500.0
2014-02-18 14:40:00,34.37,34.42,34.35,34.37,40600.0,32.3969,32.444,32.378,32.3969,40600.0
2014-02-18 14:45:00,34.36,34.4,34.36,34.4,18300.0,32.3874,32.4252,32.3874,32.4252,18300.0
2014-02-18 14:50:00,34.39,34.4,34.35,34.36,53200.0,32.4157,32.4252,32.378,32.3874,53200.0
2014-02-18 14:55:00,34.35,34.37,34.35,34.36,70200.0,32.378,32.3969,32.378,32.3874,70200.0
2014-02-18 15:00:00,34.34,34.35,34.32,34.33,24100.0,32.3686,32.378,32.3497,32.3592,24100.0
2014-02-18 15:05:00,34.33,34.34,34.32,34.32,20900.0,32.3592,32.3686,32.3497,32.3497,20900.0
2014-02-18 15:10:00,34.32,34.36,34.32,34.35,38900.0,32.3497,32.3874,32.3497,32.378,38900.0
2014-02-18 15:15:00,34.34,34.35,34.33,34.33,42600.0,32.3686,32.378,32.3592,32.3592,42600.0
2014-02-18 15:20:00,34.34,34.36,34.33,34.34,33000.0,32.3686,32.3874,32.3592,32.3686,33000.0
2014-02-18 15:25:00,34.34,34.36,34.33,34.34,66600.0,32.3686,32.3874,32.3592,32.3686,66600.0
2014-02-18 15:30:00,34.32,34.34,34.29,34.3,45800.0,32.3497,32.3686,32.3215,32.3309,45800.0
2014-02-18 15:35:00,34.29,34.37,34.27,34.32,121000.0,32.3215,32.3969,32.3026,32.3497,121000.0
2014-02-18 15:40:00,34.31,34.34,34.26,34.27,52100.0,32.3403,32.3686,32.2932,32.3026,52100.0
2014-02-18 15:45:00,34.26,34.31,34.26,34.3,64000.0,32.2932,32.3403,32.2932,32.3309,64000.0
2014-02-18 15:50:00,34.31,34.37,34.25,34.26,283300.0,32.3403,32.3969,32.2838,32.2932,283300.0
2014-02-18 15:55:00,34.26,34.34,34.26,34.29,237800.0,32.2932,32.3686,32.2932,32.3215,237800.0
2014-02-19 09:30:00,34.25,34.45,34.2,34.33,190700.0,32.2838,32.4723,32.2366,32.3592,190700.0
2014-02-19 09:35:00,34.31,34.35,34.25,34.28,76900.0,32.3403,32.378,32.2838,32.312,76900.0
2014-02-19 09:40:00,34.27,34.28,34.2,34.24,78700.0,32.3026,32.312,32.2366,32.2743,78700.0
2014-02-19 09:45:00,34.24,34.28,34.22,34.26,88600.0,32.2743,32.312,32.2555,32.2932,88600.0
2014-02-19 09:50:00,34.26,34.26,34.21,34.22,86000.0,32.2932,32.2932,32.2461,32.2555,86000.0
2014-02-19 09:55:00,34.21,34.23,34.11,34.15,102500.0,32.2461,32.2649,32.1518,32.1895,102500.0
2014-02-19 10:00:00,34.16,34.21,34.15,34.21,89200.0,32.1989,32.2461,32.1895,32.2461,89200.0
2014-02-19 10:05:00,34.2,34.27,34.2,34.26,45500.0,32.2366,32.3026,32.2366,32.2932,45500.0
2014-02-19 10:10:00,34.26,34.27,34.21,34.26,73300.0,32.2932,32.3026,32.2461,32.2932,73300.0
2014-02-19 10:15:00,34.26,34.32,34.25,34.29,95000.0,32.2932,32.3497,32.2838,32.3215,95000.0
2014-02-19 10:20:00,34.29,34.31,34.26,34.3,62200.0,32.3215,32.3403,32.2932,32.3309,62200.0
2014-02-19 10:25:00,34.3,34.45,34.3,34.43,112700.0,32.3309,32.4723,32.3309,32.4534,112700.0
2014-02-19 10:30:00,34.44,34.5,34.4,34.4,279100.0,32.4629,32.5194,32.4252,32.4252,279100.0
2014-02-19 10:35:00,34.4,34.61,34.4,34.6,163100.0,32.4252,32.6231,32.4252,32.6137,163100.0
2014-02-19 10:40:00,34.6,34.61,34.51,34.59,88900.0,32.6137,32.6231,32.5288,32.6042,88900.0
2014-02-19 10:45:00,34.59,34.68,34.56,34.57,109700.0,32.6042,32.6891,32.576,32.5854,109700.0
2014-02-19 10:50:00,34.56,34.65,34.56,34.64,67500.0,32.576,32.6608,32.576,32.6514,67500.0
2014-02-19 10:55:00,34.64,34.79,34.63,34.76,131300.0,32.6514,32.7928,32.6419,32.7645,131300.0
2014-02-19 11:00:00,34.77,34.91,34.77,34.9,222100.0,32.7739,32.9059,32.7739,32.8964,222100.0
2014-02-19 11:05:00,34.91,35.03,34.87,35.02,394600.0,32.9059,33.019,32.8682,33.0096,394600.0
2014-02-19 11:10:00,35.01,35.09,34.97,34.97,242400.0,33.0001,33.0755,32.9624,32.9624,242400.0
2014-02-19 11:15:00,34.97,34.98,34.88,34.92,103200.0,32.9624,32.9719,32.8776,32.9153,103200.0
2014-02-19 11:20:00,34.92,34.93,34.9,34.91,68400.0,32.9153,32.9247,32.8964,32.9059,68400.0
2014-02-19 11:25:00,34.92,34.92,34.88,34.88,89900.0,32.9153,32.9153,32.8776,32.8776,89900.0
2014-02-19 11:30:00,34.88,34.88,34.75,34.77,92700.0,32.8776,32.8776,32.7551,32.7739,92700.0
2014-02-19 11:35:00,34.77,34.85,34.76,34.84,37200.0,32.7739,32.8493,32.7645,32.8399,37200.0
2014-02-19 11:40:00,34.85,34.9,34.82,34.88,37100.0,32.8493,32.8964,32.821,32.8776,37100.0
2014-02-19 11:45:00,34.88,34.92,34.85,34.88,139900.0,32.8776,32.9153,32.8493,32.8776,139900.0
2014-02-19 11:50:00,34.88,34.89,34.85,34.87,25600.0,32.8776,32.887,32.8493,32.8682,25600.0
2014-02-19 11:55:00,34.83,34.89,34.76,34.84,81500.0,32.8305,32.887,32.7645,32.8399,81500.0
2014-02-19 12:00:00,34.84,34.86,34.73,34.73,168800.0,32.8399,32.8587,32.7362,32.7362,168800.0
2014-02-19 12:05:00,34.76,34.76,34.71,34.73,54700.0,32.7645,32.7645,32.7174,32.7362,54700.0
2014-02-19 12:10:00,34.72,34.76,34.72,34.75,52600.0,32.7268,32.7645,32.7268,32.7551,52600.0
2014-02-19 12:15:00,34.75,34.75,34.62,34.62,83700.0,32.7551,32.7551,32.6325,32.6325,83700.0
2014-02-19 12:20:00,34.62,34.64,34.48,34.56,164800.0,32.6325,32.6514,32.5006,32.576,164800.0
2014-02-19 12:25:00,34.55,34.58,34.42,34.47,158900.0,32.5665,32.5948,32.444,32.4911,158900.0
2014-02-19 12:30:00,34.47,34.58,34.47,34.53,63700.0,32.4911,32.5948,32.4911,32.5477,63700.0
2014-02-19 12:35:00,34.55,34.6,34.55,34.6,35700.0,32.5665,32.6137,32.5665,32.6137,35700.0
2014-02-19 12:40:00,34.6,34.64,34.57,34.64,33300.0,32.6137,32.6514,32.5854,32.6514,33300.0
2014-02-19 12:45:00,34.66,34.7,34.65,34.68,82900.0,32.6702,32.7079,32.6608,32.6891,82900.0
2014-02-19 12:50:00,34.68,34.7,34.66,34.69,48600.0,32.6891,32.7079,32.6702,32.6985,48600.0
2014-02-19 12:55:00,34.7,34.76,34.69,34.75,41300.0,32.7079,32.7645,32.6985,32.7551,41300.0
2014-02-19 13:00:00,34.75,34.84,34.75,34.78,149900.0,32.7551,32.8399,32.7551,32.7833,149900.0
2014-02-19 13:05:00,34.78,34.82,34.76,34.82,107300.0,32.7833,32.821,32.7645,32.821,107300.0
2014-02-19 13:10:00,34.81,34.83,34.79,34.81,44300.0,32.8116,32.8305,32.7928,32.8116,44300.0
2014-02-19 13:15:00,34.82,34.91,34.82,34.83,87000.0,32.821,32.9059,32.821,32.8305,87000.0
2014-02-19 13:20:00,34.83,34.84,34.79,34.79,32800.0,32.8305,32.8399,32.7928,32.7928,32800.0
2014-02-19 13:25:00,34.79,34.81,34.75,34.75,50700.0,32.7928,32.8116,32.7551,32.7551,50700.0
2014-02-19 13:30:00,34.75,34.79,34.72,34.76,56100.0,32.7551,32.7928,32.7268,32.7645,56100.0
2014-02-19 13:35:00,34.77,34.78,34.64,34.66,70500.0,32.7739,32.7833,32.6514,32.6702,70500.0
2014-02-19 13:40:00,34.66,34.66,34.6,34.61,16700.0,32.6702,32.6702,32.6137,32.6231,16700.0
2014-02-19 13:45:00,34.61,34.74,34.61,34.71,36300.0,32.6231,32.7456,32.6231,32.7174,36300.0
2014-02-19 13:50:00,34.71,34.78,34.71,34.71,18400.0,32.7174,32.7833,32.7174,32.7174,18400.0
2014-02-19 13:55:00,34.71,34.72,34.65,34.65,20400.0,32.7174,32.7268,32.6608,32.6608,20400.0
2014-02-19 14:00:00,34.65,34.65,34.56,34.57,37600.0,32.6608,32.6608,32.576,32.5854,37600.0
2014-02-19 14:05:00,34.6,34.68,34.57,34.67,36900.0,32.6137,32.6891,32.5854,32.6796,36900.0
2014-02-19 14:10:00,34.67,34.7,34.64,34.69,23100.0,32.6796,32.7079,32.6514,32.6985,23100.0
2014-02-19 14:15:00,34.69,34.7,34.64,34.65,50100.0,32.6985,32.7079,32.6514,32.6608,50100.0
2014-02-19 14:20:00,34.64,34.65,34.58,34.62,58900.0,32.6514,32.6608,32.5948,32.6325,58900.0
2014-02-19 14:25:00,34.62,34.65,34.57,34.65,29900.0,32.6325,32.6608,32.5854,32.6608,29900.0
2014-02-19 14:30:00,34.66,34.73,34.65,34.71,24500.0,32.6702,32.7362,32.6608,32.7174,24500.0
2014-02-19 14:35:00,34.72,34.74,34.65,34.66,42600.0,32.7268,32.7456,32.6608,32.6702,42600.0
2014-02-19 14:40:00,34.65,34.67,34.63,34.63,25800.0,32.6608,32.6796,32.6419,32.6419,25800.0
2014-02-19 14:45:00,34.63,34.7,34.57,34.64,48300.0,32.6419,32.7079,32.5854,32.6514,48300.0
2014-02-19 14:50:00,34.64,34.71,34.64,34.7,40400.0,32.6514,32.7174,32.6514,32.7079,40400.0
2014-02-19 14:55:00,34.7,34.71,34.64,34.67,29400.0,32.7079,32.7174,32.6514,32.6796,29400.0
2014-02-19 15:00:00,34.69,34.72,34.68,34.7,17000.0,32.6985,32.7268,32.6891,32.7079,17000.0
2014-02-19 15:05:00,34.71,34.72,34.69,34.69,16200.0,32.7174,32.7268,32.6985,32.6985,16200.0
2014-02-19 15:10:00,34.7,34.71,34.61,34.63,55400.0,32.7079,32.7174,32.6231,32.6419,55400.0
2014-02-19 15:15:00,34.64,34.64,34.54,34.58,80700.0,32.6514,32.6514,32.5571,32.5948,80700.0
2014-02-19 15:20:00,34.58,34.6,34.52,34.54,47300.0,32.5948,32.6137,32.5383,32.5571,47300.0
2014-02-19 15:25:00,34.57,34.57,34.53,34.55,30800.0,32.5854,32.5854,32.5477,32.5665,30800.0
2014-02-19 15:30:00,34.55,34.59,34.55,34.58,40800.0,32.5665,32.6042,32.5665,32.5948,40800.0
2014-02-19 15:35:00,34.58,34.65,34.54,34.63,54700.0,32.5948,32.6608,32.5571,32.6419,54700.0
2014-02-19 15:40:00,34.63,34.63,34.56,34.59,41800.0,32.6419,32.6419,32.576,32.6042,41800.0
2014-02-19 15:45:00,34.59,34.65,34.55,34.62,89700.0,32.6042,32.6608,32.5665,32.6325,89700.0
2014-02-19 15:50:00,34.62,34.71,34.51,34.52,344700.0,32.6325,32.7174,32.5288,32.5383,344700.0
2014-02-19 15:55:00,34.53,34.74,34.53,34.56,547900.0,32.5477,32.7456,32.5477,32.576,547900.0
2014-02-20 09:30:00,34.43,34.87,34.43,34.81,100000.0,32.4534,32.8682,32.4534,32.8116,100000.0
2014-02-20 09:35:00,34.87,34.97,34.8,34.85,86900.0,32.8682,32.9624,32.8022,32.8493,86900.0
2014-02-20 09:40:00,34.93,34.95,34.81,34.86,52200.0,32.9247,32.9436,32.8116,32.8587,52200.0
2014-02-20 09:45:00,34.9,34.95,34.83,34.85,98300.0,32.8964,32.9436,32.8305,32.8493,98300.0
2014-02-20 09:50:00,34.85,34.98,34.85,34.95,97800.0,32.8493,32.9719,32.8493,32.9436,97800.0
2014-02-20 09:55:00,34.95,34.98,34.84,34.93,76900.0,32.9436,32.9719,32.8399,32.9247,76900.0
2014-02-20 10:00:00,34.88,34.9,34.84,34.88,49900.0,32.8776,32.8964,32.8399,32.8776,49900.0
2014-02-20 10:05:00,34.89,34.94,34.84,34.89,91100.0,32.887,32.9341,32.8399,32.887,91100.0
2014-02-20 10:10:00,34.87,34.99,34.86,34.98,128300.0,32.8682,32.9813,32.8587,32.9719,128300.0
2014-02-20 10:15:00,34.96,35.08,34.95,35.03,237500.0,32.953,33.0661,32.9436,33.019,237500.0
2014-02-20 10:20:00,35.03,35.12,35.03,35.12,113800.0,33.019,33.1038,33.019,33.1038,113800.0
2014-02-20 10:25:00,35.11,35.21,35.07,35.17,202600.0,33.0944,33.1886,33.0567,33.1509,202600.0
2014-02-20 10:30:00,35.15,35.32,35.12,35.3,176200.0,33.1321,33.2923,33.1038,33.2735,176200.0
2014-02-20 10:35:00,35.28,35.48,35.27,35.4,252900.0,33.2546,33.4431,33.2452,33.3677,252900.0
2014-02-20 10:40:00,35.37,35.43,35.13,35.22,273400.0,33.3395,33.396,33.1132,33.1981,273400.0
2014-02-20 10:45:00,35.23,35.29,35.15,35.17,118100.0,33.2075,33.2641,33.1321,33.1509,118100.0
2014-02-20 10:50:00,35.18,35.21,35.14,35.2,76000.0,33.1604,33.1886,33.1227,33.1792,76000.0
2014-02-20 10:55:00,35.18,35.22,35.14,35.15,51800.0,33.1604,33.1981,33.1227,33.1321,51800.0
2014-02-20 11:00:00,35.15,35.23,35.13,35.22,72700.0,33.1321,33.2075,33.1132,33.1981,72700.0
2014-02-20 11:05:00,35.22,35.25,35.22,35.25,94600.0,33.1981,33.2264,33.1981,33.2264,94600.0
2014-02-20 11:10:00,35.26,35.34,35.25,35.3,134200.0,33.2358,33.3112,33.2264,33.2735,134200.0
2014-02-20 11:15:00,35.3,35.34,35.29,35.33,49700.0,33.2735,33.3112,33.2641,33.3018,49700.0
2014-02-20 11:20:00,35.33,35.34,35.28,35.31,75200.0,33.3018,33.3112,33.2546,33.2829,75200.0
2014-02-20 11:25:00,35.33,35.35,35.26,35.32,153900.0,33.3018,33.3206,33.2358,33.2923,153900.0
2014-02-20 11:30:00,35.32,35.32,35.28,35.29,33600.0,33.2923,33.2923,33.2546,33.2641,33600.0
2014-02-20 11:35:00,35.29,35.33,35.24,35.24,59400.0,33.2641,33.3018,33.2169,33.2169,59400.0
2014-02-20 11:40:00,35.24,35.32,35.24,35.32,64800.0,33.2169,33.2923,33.2169,33.2923,64800.0
2014-02-20 11:45:00,35.32,35.35,35.28,35.29,40300.0,33.2923,33.3206,33.2546,33.2641,40300.0
2014-02-20 11:50:00,35.29,35.37,35.28,35.37,92600.0,33.2641,33.3395,33.2546,33.3395,92600.0
2014-02-20 11:55:00,35.36,35.38,35.36,35.37,69200.0,33.33,33.3489,33.33,33.3395,69200.0
2014-02-20 12:00:00,35.38,35.4,35.37,35.4,88100.0,33.3489,33.3677,33.3395,33.3677,88100.0
2014-02-20 12:05:00,35.4,35.4,35.35,35.35,83600.0,33.3677,33.3677,33.3206,33.3206,83600.0
2014-02-20 12:10:00,35.35,35.36,35.28,35.28,40400.0,33.3206,33.33,33.2546,33.2546,40400.0
2014-02-20 12:15:00,35.29,35.32,35.25,35.3,56600.0,33.2641,33.2923,33.2264,33.2735,56600.0
2014-02-20 12:20:00,35.3,35.36,35.29,35.36,66600.0,33.2735,33.33,33.2641,33.33,66600.0
2014-02-20 12:25:00,35.36,35.41,35.36,35.4,90200.0,33.33,33.3772,33.33,33.3677,90200.0
2014-02-20 12:30:00,35.4,35.41,35.31,35.33,72500.0,33.3677,33.3772,33.2829,33.3018,72500.0
2014-02-20 12:35:00,35.34,35.36,35.31,35.32,68600.0,33.3112,33.33,33.2829,33.2923,68600.0
2014-02-20 12:40:00,35.32,35.34,35.3,35.33,141600.0,33.2923,33.3112,33.2735,33.3018,141600.0
2014-02-20 12:45:00,35.34,35.35,35.29,35.29,27800.0,33.3112,33.3206,33.2641,33.2641,27800.0
2014-02-20 12:50:00,35.3,35.32,35.28,35.28,29300.0,33.2735,33.2923,33.2546,33.2546,29300.0
2014-02-20 12:55:00,35.3,35.31,35.29,35.3,28700.0,33.2735,33.2829,33.2641,33.2735,28700.0
2014-02-20 13:00:00,35.31,35.34,35.3,35.3,54300.0,33.2829,33.3112,33.2735,33.2735,54300.0
2014-02-20 13:05:00,35.32,35.35,35.31,35.35,64600.0,33.2923,33.3206,33.2829,33.3206,64600.0
2014-02-20 13:10:00,35.35,35.39,35.34,35.38,81200.0,33.3206,33.3583,33.3112,33.3489,81200.0
2014-02-20 13:15:00,35.39,35.39,35.36,35.37,54300.0,33.3583,33.3583,33.33,33.3395,54300.0
2014-02-20 13:20:00,35.37,35.4,35.34,35.39,56400.0,33.3395,33.3677,33.3112,33.3583,56400.0
2014-02-20 13:25:00,35.4,35.4,35.37,35.38,64100.0,33.3677,33.3677,33.3395,33.3489,64100.0
2014-02-20 13:30:00,35.39,35.43,35.37,35.42,176600.0,33.3583,33.396,33.3395,33.3866,176600.0
2014-02-20 13:35:00,35.42,35.44,35.4,35.43,50700.0,33.3866,33.4054,33.3677,33.396,50700.0
2014-02-20 13:40:00,35.43,35.46,35.42,35.45,73200.0,33.396,33.4243,33.3866,33.4149,73200.0
2014-02-20 13:45:00,35.45,35.48,35.44,35.48,39500.0,33.4149,33.4431,33.4054,33.4431,39500.0
2014-02-20 13:50:00,35.47,35.55,35.47,35.54,185300.0,33.4337,33.5091,33.4337,33.4997,185300.0
2014-02-20 13:55:00,35.55,35.55,35.49,35.49,64300.0,33.5091,33.5091,33.4526,33.4526,64300.0
2014-02-20 14:00:00,35.5,35.5,35.37,35.37,63800.0,33.462,33.462,33.3395,33.3395,63800.0
2014-02-20 14:05:00,35.37,35.38,35.34,35.37,41000.0,33.3395,33.3489,33.3112,33.3395,41000.0
2014-02-20 14:10:00,35.37,35.42,35.35,35.41,39900.0,33.3395,33.3866,33.3206,33.3772,39900.0
2014-02-20 14:15:00,35.42,35.46,35.41,35.46,24400.0,33.3866,33.4243,33.3772,33.4243,24400.0
2014-02-20 14:20:00,35.45,35.5,35.45,35.49,24200.0,33.4149,33.462,33.4149,33.4526,24200.0
2014-02-20 14:25:00,35.49,35.52,35.46,35.52,36800.0,33.4526,33.4809,33.4243,33.4809,36800.0
2014-02-20 14:30:00,35.52,35.59,35.51,35.54,141100.0,33.4809,33.5468,33.4714,33.4997,141100.0
2014-02-20 14:35:00,35.54,35.55,35.52,35.53,25700.0,33.4997,33.5091,33.4809,33.4903,25700.0
2014-02-20 14:40:00,35.53,35.57,35.52,35.52,77300.0,33.4903,33.528,33.4809,33.4809,77300.0
2014-02-20 14:45:00,35.52,35.54,35.5,35.51,48400.0,33.4809,33.4997,33.462,33.4714,48400.0
2014-02-20 14:50:00,35.53,35.53,35.5,35.52,127200.0,33.4903,33.4903,33.462,33.4809,127200.0
2014-02-20 14:55:00,35.52,35.55,35.52,35.55,55900.0,33.4809,33.5091,33.4809,33.5091,55900.0
2014-02-20 15:00:00,35.54,35.65,35.54,35.62,146000.0,33.4997,33.6034,33.4997,33.5751,146000.0
2014-02-20 15:05:00,35.61,35.65,35.58,35.64,186700.0,33.5657,33.6034,33.5374,33.594,186700.0
2014-02-20 15:10:00,35.65,35.67,35.59,35.59,129800.0,33.6034,33.6222,33.5468,33.5468,129800.0
2014-02-20 15:15:00,35.59,35.61,35.59,35.61,97100.0,33.5468,33.5657,33.5468,33.5657,97100.0
2014-02-20 15:20:00,35.6,35.63,35.58,35.58,94300.0,33.5563,33.5845,33.5374,33.5374,94300.0
2014-02-20 15:25:00,35.58,35.6,35.53,35.55,68200.0,33.5374,33.5563,33.4903,33.5091,68200.0
2014-02-20 15:30:00,35.56,35.56,35.51,35.51,302000.0,33.5186,33.5186,33.4714,33.4714,302000.0
2014-02-20 15:35:00,35.51,35.53,35.48,35.5,94600.0,33.4714,33.4903,33.4431,33.462,94600.0
2014-02-20 15:40:00,35.49,35.55,35.48,35.55,87400.0,33.4526,33.5091,33.4431,33.5091,87400.0
2014-02-20 15:45:00,35.56,35.59,35.56,35.57,158600.0,33.5186,33.5468,33.5186,33.528,158600.0
2014-02-20 15:50:00,35.57,35.57,35.54,35.54,233900.0,33.528,33.528,33.4997,33.4997,233900.0
2014-02-20 15:55:00,35.54,35.66,35.52,35.66,430900.0,33.4997,33.6128,33.4809,33.6128,430900.0
2014-02-21 09:30:00,35.78,36.02,35.75,35.99,306900.0,33.7259,33.9521,33.6976,33.9239,306900.0
2014-02-21 09:35:00,35.98,36.21,35.95,36.2,507100.0,33.9144,34.1312,33.8862,34.1218,507100.0
2014-02-21 09:40:00,36.21,36.37,36.07,36.27,404400.0,34.1312,34.2821,33.9993,34.1878,404400.0
2014-02-21 09:45:00,36.27,36.45,36.13,36.24,265700.0,34.1878,34.3575,34.0558,34.1595,265700.0
2014-02-21 09:50:00,36.24,36.33,36.22,36.29,161000.0,34.1595,34.2444,34.1407,34.2066,161000.0
2014-02-21 09:55:00,36.29,36.3,36.13,36.2,253000.0,34.2066,34.2161,34.0558,34.1218,253000.0
2014-02-21 10:00:00,36.2,36.28,36.16,36.16,127500.0,34.1218,34.1972,34.0841,34.0841,127500.0
2014-02-21 10:05:00,36.16,36.24,36.15,36.2,123000.0,34.0841,34.1595,34.0747,34.1218,123000.0
2014-02-21 10:10:00,36.2,36.23,36.02,36.02,336100.0,34.1218,34.1501,33.9521,33.9521,336100.0
2014-02-21 10:15:00,36.01,36.05,35.93,36.05,179600.0,33.9427,33.9804,33.8673,33.9804,179600.0
2014-02-21 10:20:00,36.05,36.05,35.95,35.98,63900.0,33.9804,33.9804,33.8862,33.9144,63900.0
2014-02-21 10:25:00,35.97,36.03,35.95,36.01,107600.0,33.905,33.9616,33.8862,33.9427,107600.0
2014-02-21 10:30:00,36.03,36.12,36.02,36.09,95400.0,33.9616,34.0464,33.9521,34.0181,95400.0
2014-02-21 10:35:00,36.1,36.15,36.1,36.12,55300.0,34.0276,34.0747,34.0276,34.0464,55300.0
2014-02-21 10:40:00,36.13,36.14,36.1,36.14,66100.0,34.0558,34.0653,34.0276,34.0653,66100.0
2014-02-21 10:45:00,36.14,36.14,36.11,36.11,70400.0,34.0653,34.0653,34.037,34.037,70400.0
2014-02-21 10:50:00,36.1,36.11,35.95,35.95,98000.0,34.0276,34.037,33.8862,33.8862,98000.0
2014-02-21 10:55:00,35.95,36.04,35.95,36.03,74300.0,33.8862,33.971,33.8862,33.9616,74300.0
2014-02-21 11:00:00,36.03,36.12,36.02,36.12,57600.0,33.9616,34.0464,33.9521,34.0464,57600.0
2014-02-21 11:05:00,36.11,36.13,36.06,36.07,64200.0,34.037,34.0558,33.9899,33.9993,64200.0
2014-02-21 11:10:00,36.07,36.18,36.06,36.16,77300.0,33.9993,34.103,33.9899,34.0841,77300.0
2014-02-21 11:15:00,36.16,36.19,36.12,36.17,165000.0,34.0841,34.1124,34.0464,34.0935,165000.0
2014-02-21 11:20:00,36.18,36.21,36.12,36.12,81100.0,34.103,34.1312,34.0464,34.0464,81100.0
2014-02-21 11:25:00,36.13,36.16,36.11,36.15,61800.0,34.0558,34.0841,34.037,34.0747,61800.0
2014-02-21 11:30:00,36.13,36.16,36.09,36.09,72900.0,34.0558,34.0841,34.0181,34.0181,72900.0
2014-02-21 11:35:00,36.1,36.1,36.08,36.09,41600.0,34.0276,34.0276,34.0087,34.0181,41600.0
2014-02-21 11:40:00,36.09,36.09,36.08,36.09,22800.0,34.0181,34.0181,34.0087,34.0181,22800.0
2014-02-21 11:45:00,36.09,36.17,36.08,36.16,65700.0,34.0181,34.0935,34.0087,34.0841,65700.0
2014-02-21 11:50:00,36.15,36.16,36.09,36.09,69500.0,34.0747,34.0841,34.0181,34.0181,69500.0
2014-02-21 11:55:00,36.08,36.16,36.08,36.12,69200.0,34.0087,34.0841,34.0087,34.0464,69200.0
2014-02-21 12:00:00,36.11,36.2,36.11,36.2,46300.0,34.037,34.1218,34.037,34.1218,46300.0
2014-02-21 12:05:00,36.19,36.2,36.17,36.18,27900.0,34.1124,34.1218,34.0935,34.103,27900.0
2014-02-21 12:10:00,36.18,36.18,36.11,36.11,135600.0,34.103,34.103,34.037,34.037,135600.0
2014-02-21 12:15:00,36.12,36.12,36.1,36.1,20100.0,34.0464,34.0464,34.0276,34.0276,20100.0
2014-02-21 12:20:00,36.11,36.14,36.1,36.12,28200.0,34.037,34.0653,34.0276,34.0464,28200.0
2014-02-21 12:25:00,36.12,36.15,36.12,36.14,26200.0,34.0464,34.0747,34.0464,34.0653,26200.0
2014-02-21 12:30:00,36.14,36.15,36.12,36.12,14200.0,34.0653,34.0747,34.0464,34.0464,14200.0
2014-02-21 12:35:00,36.12,36.12,36.11,36.12,14100.0,34.0464,34.0464,34.037,34.0464,14100.0
2014-02-21 12:40:00,36.12,36.15,36.11,36.12,30900.0,34.0464,34.0747,34.037,34.0464,30900.0
2014-02-21 12:45:00,36.12,36.13,36.08,36.09,52200.0,34.0464,34.0558,34.0087,34.0181,52200.0
2014-02-21 12:50:00,36.09,36.12,36.09,36.11,29000.0,34.0181,34.0464,34.0181,34.037,29000.0
2014-02-21 12:55:00,36.11,36.11,36.1,36.1,18100.0,34.037,34.037,34.0276,34.0276,18100.0
2014-02-21 13:00:00,36.1,36.11,36.09,36.11,86900.0,34.0276,34.037,34.0181,34.037,86900.0
2014-02-21 13:05:00,36.11,36.12,36.1,36.11,26200.0,34.037,34.0464,34.0276,34.037,26200.0
2014-02-21 13:10:00,36.11,36.11,36.08,36.1,42200.0,34.037,34.037,34.0087,34.0276,42200.0
2014-02-21 13:15:00,36.1,36.11,36.09,36.1,14100.0,34.0276,34.037,34.0181,34.0276,14100.0
2014-02-21 13:20:00,36.11,36.12,36.1,36.12,33600.0,34.037,34.0464,34.0276,34.0464,33600.0
2014-02-21 13:25:00,36.11,36.17,36.11,36.12,48700.0,34.037,34.0935,34.037,34.0464,48700.0
2014-02-21 13:30:00,36.12,36.13,36.11,36.11,10600.0,34.0464,34.0558,34.037,34.037,10600.0
2014-02-21 13:35:00,36.11,36.11,36.06,36.08,44600.0,34.037,34.037,33.9899,34.0087,44600.0
2014-02-21 13:40:00,36.08,36.09,36.06,36.06,79800.0,34.0087,34.0181,33.9899,33.9899,79800.0
2014-02-21 13:45:00,36.06,36.11,36.06,36.11,53400.0,33.9899,34.037,33.9899,34.037,53400.0
2014-02-21 13:50:00,36.11,36.15,36.1,36.14,42100.0,34.037,34.0747,34.0276,34.0653,42100.0
2014-02-21 13:55:00,36.15,36.17,36.14,36.16,27000.0,34.0747,34.0935,34.0653,34.0841,27000.0
2014-02-21 14:00:00,36.15,36.17,36.13,36.14,74200.0,34.0747,34.0935,34.0558,34.0653,74200.0
2014-02-21 14:05:00,36.14,36.16,36.14,36.14,53100.0,34.0653,34.0841,34.0653,34.0653,53100.0
2014-02-21 14:10:00,36.14,36.2,36.14,36.18,188700.0,34.0653,34.1218,34.0653,34.103,188700.0
2014-02-21 14:15:00,36.17,36.18,36.14,36.15,32200.0,34.0935,34.103,34.0653,34.0747,32200.0
2014-02-21 14:20:00,36.15,36.16,36.14,36.15,35900.0,34.0747,34.0841,34.0653,34.0747,35900.0
2014-02-21 14:25:00,36.16,36.2,36.15,36.19,172500.0,34.0841,34.1218,34.0747,34.1124,172500.0
2014-02-21 14:30:00,36.18,36.2,36.16,36.18,49800.0,34.103,34.1218,34.0841,34.103,49800.0
2014-02-21 14:35:00,36.18,36.18,36.08,36.09,65700.0,34.103,34.103,34.0087,34.0181,65700.0
2014-02-21 14:40:00,36.08,36.12,36.08,36.11,54700.0,34.0087,34.0464,34.0087,34.037,54700.0
2014-02-21 14:45:00,36.12,36.12,36.09,36.09,43400.0,34.0464,34.0464,34.0181,34.0181,43400.0
2014-02-21 14:50:00,36.1,36.14,36.09,36.13,45300.0,34.0276,34.0653,34.0181,34.0558,45300.0
2014-02-21 14:55:00,36.13,36.17,36.13,36.16,37500.0,34.0558,34.0935,34.0558,34.0841,37500.0
2014-02-21 15:00:00,36.16,36.19,36.15,36.16,65600.0,34.0841,34.1124,34.0747,34.0841,65600.0
2014-02-21 15:05:00,36.15,36.15,36.11,36.13,33800.0,34.0747,34.0747,34.037,34.0558,33800.0
2014-02-21 15:10:00,36.12,36.14,36.12,36.13,57800.0,34.0464,34.0653,34.0464,34.0558,57800.0
2014-02-21 15:15:00,36.12,36.13,36.12,36.13,16100.0,34.0464,34.0558,34.0464,34.0558,16100.0
2014-02-21 15:20:00,36.13,36.16,36.13,36.16,64400.0,34.0558,34.0841,34.0558,34.0841,64400.0
2014-02-21 15:25:00,36.16,36.2,36.15,36.17,96200.0,34.0841,34.1218,34.0747,34.0935,96200.0
2014-02-21 15:30:00,36.17,36.18,36.17,36.18,170800.0,34.0935,34.103,34.0935,34.103,170800.0
2014-02-21 15:35:00,36.18,36.19,36.17,36.17,108900.0,34.103,34.1124,34.0935,34.0935,108900.0
2014-02-21 15:40:00,36.17,36.18,36.1,36.11,98600.0,34.0935,34.103,34.0276,34.037,98600.0
2014-02-21 15:45:00,36.1,36.14,36.08,36.12,136400.0,34.0276,34.0653,34.0087,34.0464,136400.0
2014-02-21 15:50:00,36.12,36.15,36.1,36.11,215800.0,34.0464,34.0747,34.0276,34.037,215800.0
2014-02-21 15:55:00,36.11,36.18,36.06,36.16,401700.0,34.037,34.103,33.9899,34.0841,401700.0
2014-02-24 09:30:00,36.2,36.33,36.17,36.22,213900.0,34.1218,34.2444,34.0935,34.1407,213900.0
2014-02-24 09:35:00,36.23,36.28,36.05,36.1,133500.0,34.1501,34.1972,33.9804,34.0276,133500.0
2014-02-24 09:40:00,36.05,36.13,36.02,36.08,135100.0,33.9804,34.0558,33.9521,34.0087,135100.0
2014-02-24 09:45:00,36.08,36.2,36.08,36.14,81500.0,34.0087,34.1218,34.0087,34.0653,81500.0
2014-02-24 09:50:00,36.15,36.26,36.15,36.21,104400.0,34.0747,34.1784,34.0747,34.1312,104400.0
2014-02-24 09:55:00,36.2,36.2,36.11,36.13,45400.0,34.1218,34.1218,34.037,34.0558,45400.0
2014-02-24 10:00:00,36.12,36.17,36.06,36.1,66800.0,34.0464,34.0935,33.9899,34.0276,66800.0
2014-02-24 10:05:00,36.1,36.17,36.08,36.15,74200.0,34.0276,34.0935,34.0087,34.0747,74200.0
2014-02-24 10:10:00,36.13,36.4,36.12,36.23,167700.0,34.0558,34.3103,34.0464,34.1501,167700.0
2014-02-24 10:15:00,36.23,36.26,36.21,36.26,70600.0,34.1501,34.1784,34.1312,34.1784,70600.0
2014-02-24 10:20:00,36.25,36.28,36.2,36.22,61500.0,34.1689,34.1972,34.1218,34.1407,61500.0
2014-02-24 10:25:00,36.21,36.25,36.18,36.19,70000.0,34.1312,34.1689,34.103,34.1124,70000.0
2014-02-24 10:30:00,36.19,36.31,36.19,36.24,80100.0,34.1124,34.2255,34.1124,34.1595,80100.0
2014-02-24 10:35:00,36.24,36.31,36.22,36.25,36100.0,34.1595,34.2255,34.1407,34.1689,36100.0
2014-02-24 10:40:00,36.25,36.28,36.24,36.27,45500.0,34.1689,34.1972,34.1595,34.1878,45500.0
2014-02-24 10:45:00,36.28,36.28,36.22,36.24,41300.0,34.1972,34.1972,34.1407,34.1595,41300.0
2014-02-24 10:50:00,36.24,36.28,36.23,36.25,44100.0,34.1595,34.1972,34.1501,34.1689,44100.0
2014-02-24 10:55:00,36.24,36.29,36.24,36.27,70400.0,34.1595,34.2066,34.1595,34.1878,70400.0
2014-02-24 11:00:00,36.26,36.29,36.26,36.28,56000.0,34.1784,34.2066,34.1784,34.1972,56000.0
2014-02-24 11:05:00,36.27,36.28,36.25,36.25,26300.0,34.1878,34.1972,34.1689,34.1689,26300.0
2014-02-24 11:10:00,36.24,36.27,36.24,36.27,128300.0,34.1595,34.1878,34.1595,34.1878,128300.0
2014-02-24 11:15:00,36.27,36.34,36.27,36.28,67600.0,34.1878,34.2538,34.1878,34.1972,67600.0
2014-02-24 11:20:00,36.28,36.29,36.26,36.27,29800.0,34.1972,34.2066,34.1784,34.1878,29800.0
2014-02-24 11:25:00,36.28,36.42,36.28,36.42,174200.0,34.1972,34.3292,34.1972,34.3292,174200.0
2014-02-24 11:30:00,36.42,36.42,36.38,36.4,204200.0,34.3292,34.3292,34.2915,34.3103,204200.0
2014-02-24 11:35:00,36.4,36.49,36.39,36.45,120700.0,34.3103,34.3952,34.3009,34.3575,120700.0
2014-02-24 11:40:00,36.45,36.47,36.44,36.47,79100.0,34.3575,34.3763,34.348,34.3763,79100.0
2014-02-24 11:45:00,36.47,36.47,36.42,36.42,48700.0,34.3763,34.3763,34.3292,34.3292,48700.0
2014-02-24 11:50:00,36.42,36.44,36.38,36.42,57000.0,34.3292,34.348,34.2915,34.3292,57000.0
2014-02-24 11:55:00,36.43,36.45,36.42,36.44,57600.0,34.3386,34.3575,34.3292,34.348,57600.0
2014-02-24 12:00:00,36.44,36.45,36.4,36.45,30700.0,34.348,34.3575,34.3103,34.3575,30700.0
2014-02-24 12:05:00,36.44,36.45,36.41,36.41,44600.0,34.348,34.3575,34.3198,34.3198,44600.0
2014-02-24 12:10:00,36.41,36.41,36.35,36.39,154800.0,34.3198,34.3198,34.2632,34.3009,154800.0
2014-02-24 12:15:00,36.4,36.44,36.39,36.43,60400.0,34.3103,34.348,34.3009,34.3386,60400.0
2014-02-24 12:20:00,36.44,36.46,36.41,36.41,103900.0,34.348,34.3669,34.3198,34.3198,103900.0
2014-02-24 12:25:00,36.41,36.43,36.4,36.42,196600.0,34.3198,34.3386,34.3103,34.3292,196600.0
2014-02-24 12:30:00,36.42,36.43,36.39,36.42,95600.0,34.3292,34.3386,34.3009,34.3292,95600.0
2014-02-24 12:35:00,36.42,36.43,36.4,36.42,55700.0,34.3292,34.3386,34.3103,34.3292,55700.0
2014-02-24 12:40:00,36.42,36.42,36.39,36.41,67400.0,34.3292,34.3292,34.3009,34.3198,67400.0
2014-02-24 12:45:00,36.41,36.43,36.37,36.38,74600.0,34.3198,34.3386,34.2821,34.2915,74600.0
2014-02-24 12:50:00,36.38,36.4,36.37,36.38,81400.0,34.2915,34.3103,34.2821,34.2915,81400.0
2014-02-24 12:55:00,36.38,36.38,36.34,36.35,40100.0,34.2915,34.2915,34.2538,34.2632,40100.0
2014-02-24 13:00:00,36.34,36.36,36.32,36.36,50600.0,34.2538,34.2726,34.2349,34.2726,50600.0
2014-02-24 13:05:00,36.36,36.36,36.34,36.34,11700.0,34.2726,34.2726,34.2538,34.2538,11700.0
2014-02-24 13:10:00,36.34,36.36,36.33,36.35,62600.0,34.2538,34.2726,34.2444,34.2632,62600.0
2014-02-24 13:15:00,36.35,36.35,36.34,36.35,12600.0,34.2632,34.2632,34.2538,34.2632,12600.0
2014-02-24 13:20:00,36.35,36.36,36.34,36.36,26600.0,34.2632,34.2726,34.2538,34.2726,26600.0
2014-02-24 13:25:00,36.36,36.36,36.35,36.36,18100.0,34.2726,34.2726,34.2632,34.2726,18100.0
2014-02-24 13:30:00,36.36,36.37,36.35,36.36,212900.0,34.2726,34.2821,34.2632,34.2726,212900.0
2014-02-24 13:35:00,36.36,36.39,36.34,36.37,33900.0,34.2726,34.3009,34.2538,34.2821,33900.0
2014-02-24 13:40:00,36.39,36.39,36.36,36.39,42800.0,34.3009,34.3009,34.2726,34.3009,42800.0
2014-02-24 13:45:00,36.39,36.4,36.38,36.4,73800.0,34.3009,34.3103,34.2915,34.3103,73800.0
2014-02-24 13:50:00,36.4,36.43,36.39,36.43,72000.0,34.3103,34.3386,34.3009,34.3386,72000.0
2014-02-24 13:55:00,36.43,36.45,36.42,36.43,51800.0,34.3386,34.3575,34.3292,34.3386,51800.0
2014-02-24 14:00:00,36.43,36.49,36.43,36.49,131900.0,34.3386,34.3952,34.3386,34.3952,131900.0
2014-02-24 14:05:00,36.49,36.49,36.4,36.42,136900.0,34.3952,34.3952,34.3103,34.3292,136900.0
2014-02-24 14:10:00,36.42,36.42,36.4,36.42,59200.0,34.3292,34.3292,34.3103,34.3292,59200.0
2014-02-24 14:15:00,36.41,36.45,36.41,36.44,74400.0,34.3198,34.3575,34.3198,34.348,74400.0
2014-02-24 14:20:00,36.44,36.49,36.43,36.48,109200.0,34.348,34.3952,34.3386,34.3857,109200.0
2014-02-24 14:25:00,36.48,36.48,36.41,36.41,77700.0,34.3857,34.3857,34.3198,34.3198,77700.0
2014-02-24 14:30:00,36.42,36.43,36.39,36.43,67500.0,34.3292,34.3386,34.3009,34.3386,67500.0
2014-02-24 14:35:00,36.43,36.45,36.41,36.44,28700.0,34.3386,34.3575,34.3198,34.348,28700.0
2014-02-24 14:40:00,36.45,36.45,36.44,36.45,50400.0,34.3575,34.3575,34.348,34.3575,50400.0
2014-02-24 14:45:00,36.45,36.48,36.44,36.48,34800.0,34.3575,34.3857,34.348,34.3857,34800.0
2014-02-24 14:50:00,36.48,36.49,36.46,36.47,76400.0,34.3857,34.3952,34.3669,34.3763,76400.0
2014-02-24 14:55:00,36.47,36.5,36.47,36.48,46200.0,34.3763,34.4046,34.3763,34.3857,46200.0
2014-02-24 15:00:00,36.46,36.47,36.42,36.42,34400.0,34.3669,34.3763,34.3292,34.3292,34400.0
2014-02-24 15:05:00,36.42,36.43,36.41,36.43,65300.0,34.3292,34.3386,34.3198,34.3386,65300.0
2014-02-24 15:10:00,36.42,36.45,36.41,36.42,27700.0,34.3292,34.3575,34.3198,34.3292,27700.0
2014-02-24 15:15:00,36.43,36.44,36.38,36.39,65800.0,34.3386,34.348,34.2915,34.3009,65800.0
2014-02-24 15:20:00,36.39,36.4,36.35,36.39,44800.0,34.3009,34.3103,34.2632,34.3009,44800.0
2014-02-24 15:25:00,36.4,36.4,36.33,36.33,43300.0,34.3103,34.3103,34.2444,34.2444,43300.0
2014-02-24 15:30:00,36.34,36.4,36.33,36.39,131800.0,34.2538,34.3103,34.2444,34.3009,131800.0
2014-02-24 15:35:00,36.39,36.42,36.39,36.41,62500.0,34.3009,34.3292,34.3009,34.3198,62500.0
2014-02-24 15:40:00,36.41,36.43,36.4,36.4,46600.0,34.3198,34.3386,34.3103,34.3103,46600.0
2014-02-24 15:45:00,36.41,36.41,36.39,36.4,54700.0,34.3198,34.3198,34.3009,34.3103,54700.0
2014-02-24 15:50:00,36.4,36.49,36.39,36.49,118400.0,34.3103,34.3952,34.3009,34.3952,118400.0
2014-02-24 15:55:00,36.48,36.66,36.47,36.66,756400.0,34.3857,34.5554,34.3763,34.5554,756400.0
2014-02-25 09:30:00,36.63,36.79,36.51,36.78,262200.0,34.5271,34.6779,34.414,34.6685,262200.0
2014-02-25 09:35:00,36.79,36.88,36.7,36.85,150400.0,34.6779,34.7628,34.5931,34.7345,150400.0
2014-02-25 09:40:00,36.88,36.9,36.83,36.87,122400.0,34.7628,34.7816,34.7156,34.7534,122400.0
2014-02-25 09:45:00,36.88,36.94,36.86,36.9,81300.0,34.7628,34.8193,34.7439,34.7816,81300.0
2014-02-25 09:50:00,36.9,36.91,36.79,36.79,69800.0,34.7816,34.7911,34.6779,34.6779,69800.0
2014-02-25 09:55:00,36.79,36.83,36.75,36.77,92100.0,34.6779,34.7156,34.6402,34.6591,92100.0
2014-02-25 10:00:00,36.78,36.82,36.71,36.77,161200.0,34.6685,34.7062,34.6025,34.6591,161200.0
2014-02-25 10:05:00,36.76,36.8,36.74,36.75,86500.0,34.6497,34.6874,34.6308,34.6402,86500.0
2014-02-25 10:10:00,36.74,36.89,36.74,36.83,142900.0,34.6308,34.7722,34.6308,34.7156,142900.0
2014-02-25 10:15:00,36.83,36.92,36.83,36.92,79900.0,34.7156,34.8005,34.7156,34.8005,79900.0
2014-02-25 10:20:00,36.91,36.93,36.83,36.88,296900.0,34.7911,34.8099,34.7156,34.7628,296900.0
2014-02-25 10:25:00,36.86,36.9,36.84,36.88,285600.0,34.7439,34.7816,34.7251,34.7628,285600.0
2014-02-25 10:30:00,36.89,36.95,36.87,36.95,251300.0,34.7722,34.8288,34.7534,34.8288,251300.0
2014-02-25 10:35:00,36.95,37.02,36.95,37.01,399300.0,34.8288,34.8947,34.8288,34.8853,399300.0
2014-02-25 10:40:00,37.0,37.05,36.97,37.04,160000.0,34.8759,34.923,34.8476,34.9136,160000.0
2014-02-25 10:45:00,37.04,37.1,37.04,37.06,136500.0,34.9136,34.9701,34.9136,34.9324,136500.0
2014-02-25 10:50:00,37.06,37.07,37.03,37.05,50000.0,34.9324,34.9419,34.9042,34.923,50000.0
2014-02-25 10:55:00,37.04,37.07,36.97,36.99,132500.0,34.9136,34.9419,34.8476,34.8665,132500.0
2014-02-25 11:00:00,36.99,37.0,36.96,36.97,38100.0,34.8665,34.8759,34.8382,34.8476,38100.0
2014-02-25 11:05:00,36.97,36.98,36.82,36.91,284400.0,34.8476,34.857,34.7062,34.7911,284400.0
2014-02-25 11:10:00,36.91,36.98,36.91,36.97,54400.0,34.7911,34.857,34.7911,34.8476,54400.0
2014-02-25 11:15:00,36.97,37.01,36.96,37.0,87300.0,34.8476,34.8853,34.8382,34.8759,87300.0
2014-02-25 11:20:00,36.99,37.01,36.99,36.99,54800.0,34.8665,34.8853,34.8665,34.8665,54800.0
2014-02-25 11:25:00,37.0,37.02,36.98,37.01,69000.0,34.8759,34.8947,34.857,34.8853,69000.0
2014-02-25 11:30:00,37.02,37.03,36.99,37.0,34200.0,34.8947,34.9042,34.8665,34.8759,34200.0
2014-02-25 11:35:00,37.01,37.03,36.94,36.96,221000.0,34.8853,34.9042,34.8193,34.8382,221000.0
2014-02-25 11:40:00,36.96,36.97,36.92,36.92,98900.0,34.8382,34.8476,34.8005,34.8005,98900.0
2014-02-25 11:45:00,36.92,36.93,36.92,36.93,8100.0,34.8005,34.8099,34.8005,34.8099,8100.0
2014-02-25 11:50:00,36.93,36.93,36.87,36.91,64300.0,34.8099,34.8099,34.7534,34.7911,64300.0
2014-02-25 11:55:00,36.9,36.93,36.89,36.92,61800.0,34.7816,34.8099,34.7722,34.8005,61800.0
2014-02-25 12:00:00,36.91,36.96,36.91,36.95,74600.0,34.7911,34.8382,34.7911,34.8288,74600.0
2014-02-25 12:05:00,36.94,36.96,36.89,36.96,70500.0,34.8193,34.8382,34.7722,34.8382,70500.0
2014-02-25 12:10:00,36.95,37.01,36.95,36.98,124200.0,34.8288,34.8853,34.8288,34.857,124200.0
2014-02-25 12:15:00,37.0,37.06,37.0,37.04,96000.0,34.8759,34.9324,34.8759,34.9136,96000.0
2014-02-25 12:20:00,37.04,37.05,37.0,37.03,24300.0,34.9136,34.923,34.8759,34.9042,24300.0
2014-02-25 12:25:00,37.03,37.09,37.02,37.09,36500.0,34.9042,34.9607,34.8947,34.9607,36500.0
2014-02-25 12:30:00,37.09,37.11,37.06,37.11,85500.0,34.9607,34.9796,34.9324,34.9796,85500.0
2014-02-25 12:35:00,37.11,37.15,37.11,37.13,47100.0,34.9796,35.0173,34.9796,34.9984,47100.0
2014-02-25 12:40:00,37.12,37.12,37.08,37.08,56000.0,34.989,34.989,34.9513,34.9513,56000.0
2014-02-25 12:45:00,37.09,37.13,37.08,37.11,58100.0,34.9607,34.9984,34.9513,34.9796,58100.0
2014-02-25 12:50:00,37.1,37.12,37.1,37.12,54200.0,34.9701,34.989,34.9701,34.989,54200.0
2014-02-25 12:55:00,37.12,37.15,37.11,37.13,101200.0,34.989,35.0173,34.9796,34.9984,101200.0
2014-02-25 13:00:00,37.13,37.13,37.08,37.1,108600.0,34.9984,34.9984,34.9513,34.9701,108600.0
2014-02-25 13:05:00,37.1,37.11,37.05,37.11,198600.0,34.9701,34.9796,34.923,34.9796,198600.0
2014-02-25 13:10:00,37.11,37.13,37.09,37.1,100900.0,34.9796,34.9984,34.9607,34.9701,100900.0
2014-02-25 13:15:00,37.09,37.12,37.08,37.09,96200.0,34.9607,34.989,34.9513,34.9607,96200.0
2014-02-25 13:20:00,37.09,37.09,37.03,37.04,44900.0,34.9607,34.9607,34.9042,34.9136,44900.0
2014-02-25 13:25:00,37.04,37.09,37.01,37.09,51700.0,34.9136,34.9607,34.8853,34.9607,51700.0
2014-02-25 13:30:00,37.08,37.13,37.06,37.1,178200.0,34.9513,34.9984,34.9324,34.9701,178200.0
2014-02-25 13:35:00,37.1,37.13,37.08,37.09,121400.0,34.9701,34.9984,34.9513,34.9607,121400.0
2014-02-25 13:40:00,37.09,37.1,37.05,37.08,113800.0,34.9607,34.9701,34.923,34.9513,113800.0
2014-02-25 13:45:00,37.08,37.1,37.07,37.09,51200.0,34.9513,34.9701,34.9419,34.9607,51200.0
2014-02-25 13:50:00,37.09,37.12,37.07,37.1,52600.0,34.9607,34.989,34.9419,34.9701,52600.0
2014-02-25 13:55:00,37.1,37.1,37.07,37.08,38100.0,34.9701,34.9701,34.9419,34.9513,38100.0
2014-02-25 14:00:00,37.07,37.1,37.07,37.08,113000.0,34.9419,34.9701,34.9419,34.9513,113000.0
2014-02-25 14:05:00,37.08,37.1,37.05,37.09,57400.0,34.9513,34.9701,34.923,34.9607,57400.0
2014-02-25 14:10:00,37.1,37.11,37.07,37.1,82900.0,34.9701,34.9796,34.9419,34.9701,82900.0
2014-02-25 14:15:00,37.1,37.11,37.08,37.1,45300.0,34.9701,34.9796,34.9513,34.9701,45300.0
2014-02-25 14:20:00,37.09,37.09,37.05,37.06,79200.0,34.9607,34.9607,34.923,34.9324,79200.0
2014-02-25 14:25:00,37.05,37.1,37.03,37.1,40200.0,34.923,34.9701,34.9042,34.9701,40200.0
2014-02-25 14:30:00,37.1,37.1,37.07,37.07,41200.0,34.9701,34.9701,34.9419,34.9419,41200.0
2014-02-25 14:35:00,37.07,37.08,37.07,37.08,38300.0,34.9419,34.9513,34.9419,34.9513,38300.0
2014-02-25 14:40:00,37.08,37.1,37.08,37.09,66100.0,34.9513,34.9701,34.9513,34.9607,66100.0
2014-02-25 14:45:00,37.1,37.1,37.06,37.09,48000.0,34.9701,34.9701,34.9324,34.9607,48000.0
2014-02-25 14:50:00,37.09,37.09,37.05,37.05,52000.0,34.9607,34.9607,34.923,34.923,52000.0
2014-02-25 14:55:00,37.05,37.05,37.0,37.01,175000.0,34.923,34.923,34.8759,34.8853,175000.0
2014-02-25 15:00:00,37.01,37.02,36.92,36.93,74700.0,34.8853,34.8947,34.8005,34.8099,74700.0
2014-02-25 15:05:00,36.92,36.93,36.6,36.67,182400.0,34.8005,34.8099,34.4989,34.5648,182400.0
2014-02-25 15:10:00,36.66,36.78,36.66,36.76,129500.0,34.5554,34.6685,34.5554,34.6497,129500.0
2014-02-25 15:15:00,36.77,36.85,36.7,36.82,140700.0,34.6591,34.7345,34.5931,34.7062,140700.0
2014-02-25 15:20:00,36.81,36.92,36.78,36.9,52400.0,34.6968,34.8005,34.6685,34.7816,52400.0
2014-02-25 15:25:00,36.89,36.9,36.79,36.79,80100.0,34.7722,34.7816,34.6779,34.6779,80100.0
2014-02-25 15:30:00,36.79,36.9,36.79,36.9,75000.0,34.6779,34.7816,34.6779,34.7816,75000.0
2014-02-25 15:35:00,36.9,36.95,36.87,36.94,81300.0,34.7816,34.8288,34.7534,34.8193,81300.0
2014-02-25 15:40:00,36.94,36.95,36.84,36.85,58600.0,34.8193,34.8288,34.7251,34.7345,58600.0
2014-02-25 15:45:00,36.84,36.94,36.77,36.92,297000.0,34.7251,34.8193,34.6591,34.8005,297000.0
2014-02-25 15:50:00,36.93,36.94,36.89,36.92,134300.0,34.8099,34.8193,34.7722,34.8005,134300.0
2014-02-25 15:55:00,36.91,37.02,36.91,36.99,339000.0,34.7911,34.8947,34.7911,34.8665,339000.0
2014-02-26 09:30:00,37.12,37.25,37.12,37.16,222000.0,34.989,35.1115,34.989,35.0267,222000.0
2014-02-26 09:35:00,37.15,37.2,36.94,37.01,190300.0,35.0173,35.0644,34.8193,34.8853,190300.0
2014-02-26 09:40:00,37.02,37.14,36.94,37.0,166500.0,34.8947,35.0079,34.8193,34.8759,166500.0
2014-02-26 09:45:00,36.99,37.16,36.98,37.06,109400.0,34.8665,35.0267,34.857,34.9324,109400.0
2014-02-26 09:50:00,37.05,37.06,36.95,36.98,159300.0,34.923,34.9324,34.8288,34.857,159300.0
2014-02-26 09:55:00,36.97,37.01,36.94,36.95,103400.0,34.8476,34.8853,34.8193,34.8288,103400.0
2014-02-26 10:00:00,36.97,37.03,36.96,36.99,124300.0,34.8476,34.9042,34.8382,34.8665,124300.0
2014-02-26 10:05:00,36.98,36.99,36.7,36.76,177600.0,34.857,34.8665,34.5931,34.6497,177600.0
2014-02-26 10:10:00,36.76,36.77,36.69,36.72,184300.0,34.6497,34.6591,34.5837,34.612,184300.0
2014-02-26 10:15:00,36.72,36.8,36.71,36.75,126100.0,34.612,34.6874,34.6025,34.6402,126100.0
2014-02-26 10:20:00,36.75,36.9,36.74,36.87,88200.0,34.6402,34.7816,34.6308,34.7534,88200.0
2014-02-26 10:25:00,36.87,37.01,36.86,36.95,86700.0,34.7534,34.8853,34.7439,34.8288,86700.0
2014-02-26 10:30:00,36.95,37.01,36.95,37.01,86900.0,34.8288,34.8853,34.8288,34.8853,86900.0
2014-02-26 10:35:00,37.01,37.12,37.01,37.05,102700.0,34.8853,34.989,34.8853,34.923,102700.0
2014-02-26 10:40:00,37.06,37.08,37.03,37.06,71200.0,34.9324,34.9513,34.9042,34.9324,71200.0
2014-02-26 10:45:00,37.05,37.06,37.0,37.03,69100.0,34.923,34.9324,34.8759,34.9042,69100.0
2014-02-26 10:50:00,37.03,37.06,37.03,37.05,71200.0,34.9042,34.9324,34.9042,34.923,71200.0
2014-02-26 10:55:00,37.05,37.19,37.04,37.1,110800.0,34.923,35.055,34.9136,34.9701,110800.0
2014-02-26 11:00:00,37.11,37.12,37.09,37.1,55400.0,34.9796,34.989,34.9607,34.9701,55400.0
2014-02-26 11:05:00,37.11,37.13,37.08,37.11,64000.0,34.9796,34.9984,34.9513,34.9796,64000.0
2014-02-26 11:10:00,37.11,37.28,37.1,37.24,120900.0,34.9796,35.1398,34.9701,35.1021,120900.0
2014-02-26 11:15:00,37.23,37.25,37.09,37.17,106500.0,35.0927,35.1115,34.9607,35.0361,106500.0
2014-02-26 11:20:00,37.17,37.19,37.08,37.08,40300.0,35.0361,35.055,34.9513,34.9513,40300.0
2014-02-26 11:25:00,37.08,37.08,36.95,36.98,87000.0,34.9513,34.9513,34.8288,34.857,87000.0
2014-02-26 11:30:00,36.99,37.0,36.93,36.95,49300.0,34.8665,34.8759,34.8099,34.8288,49300.0
2014-02-26 11:35:00,36.95,37.11,36.93,37.09,62300.0,34.8288,34.9796,34.8099,34.9607,62300.0
2014-02-26 11:40:00,37.08,37.15,37.08,37.11,36400.0,34.9513,35.0173,34.9513,34.9796,36400.0
2014-02-26 11:45:00,37.11,37.12,37.09,37.09,43000.0,34.9796,34.989,34.9607,34.9607,43000.0
2014-02-26 11:50:00,37.09,37.1,37.03,37.04,96500.0,34.9607,34.9701,34.9042,34.9136,96500.0
2014-02-26 11:55:00,37.04,37.05,37.0,37.0,51900.0,34.9136,34.923,34.8759,34.8759,51900.0
2014-02-26 12:00:00,37.0,37.02,37.0,37.0,15300.0,34.8759,34.8947,34.8759,34.8759,15300.0
2014-02-26 12:05:00,37.01,37.08,37.0,37.07,67100.0,34.8853,34.9513,34.8759,34.9419,67100.0
2014-02-26 12:10:00,37.07,37.1,37.06,37.07,34800.0,34.9419,34.9701,34.9324,34.9419,34800.0
2014-02-26 12:15:00,37.05,37.07,37.01,37.04,29200.0,34.923,34.9419,34.8853,34.9136,29200.0
2014-02-26 12:20:00,37.04,37.04,37.01,37.01,46300.0,34.9136,34.9136,34.8853,34.8853,46300.0
2014-02-26 12:25:00,37.01,37.03,36.99,37.0,66500.0,34.8853,34.9042,34.8665,34.8759,66500.0
2014-02-26 12:30:00,37.0,37.05,37.0,37.05,22600.0,34.8759,34.923,34.8759,34.923,22600.0
2014-02-26 12:35:00,37.06,37.12,37.05,37.08,44600.0,34.9324,34.989,34.923,34.9513,44600.0
2014-02-26 12:40:00,37.09,37.1,37.01,37.04,21600.0,34.9607,34.9701,34.8853,34.9136,21600.0
2014-02-26 12:45:00,37.03,37.1,37.03,37.09,43400.0,34.9042,34.9701,34.9042,34.9607,43400.0
2014-02-26 12:50:00,37.08,37.1,37.08,37.09,19300.0,34.9513,34.9701,34.9513,34.9607,19300.0
2014-02-26 12:55:00,37.09,37.09,37.03,37.04,28100.0,34.9607,34.9607,34.9042,34.9136,28100.0
2014-02-26 13:00:00,37.03,37.04,36.98,37.0,137700.0,34.9042,34.9136,34.857,34.8759,137700.0
2014-02-26 13:05:00,37.0,37.0,36.97,36.98,39800.0,34.8759,34.8759,34.8476,34.857,39800.0
2014-02-26 13:10:00,36.98,36.98,36.94,36.96,40600.0,34.857,34.857,34.8193,34.8382,40600.0
2014-02-26 13:15:00,36.95,36.99,36.94,36.98,44200.0,34.8288,34.8665,34.8193,34.857,44200.0
2014-02-26 13:20:00,36.98,37.03,36.98,37.03,90800.0,34.857,34.9042,34.857,34.9042,90800.0
2014-02-26 13:25:00,37.03,37.06,37.02,37.04,27300.0,34.9042,34.9324,34.8947,34.9136,27300.0
2014-02-26 13:30:00,37.06,37.07,36.99,36.99,55400.0,34.9324,34.9419,34.8665,34.8665,55400.0
2014-02-26 13:35:00,36.99,37.01,36.99,36.99,18900.0,34.8665,34.8853,34.8665,34.8665,18900.0
2014-02-26 13:40:00,37.0,37.01,36.98,37.0,37900.0,34.8759,34.8853,34.857,34.8759,37900.0
2014-02-26 13:45:00,37.0,37.01,36.95,36.95,57600.0,34.8759,34.8853,34.8288,34.8288,57600.0
2014-02-26 13:50:00,36.95,36.98,36.94,36.96,54700.0,34.8288,34.857,34.8193,34.8382,54700.0
2014-02-26 13:55:00,36.97,36.97,36.84,36.85,70800.0,34.8476,34.8476,34.7251,34.7345,70800.0
2014-02-26 14:00:00,36.84,36.88,36.84,36.86,34600.0,34.7251,34.7628,34.7251,34.7439,34600.0
2014-02-26 14:05:00,36.86,36.88,36.8,36.81,84500.0,34.7439,34.7628,34.6874,34.6968,84500.0
2014-02-26 14:10:00,36.82,36.82,36.76,36.76,88200.0,34.7062,34.7062,34.6497,34.6497,88200.0
2014-02-26 14:15:00,36.76,36.79,36.76,36.77,183300.0,34.6497,34.6779,34.6497,34.6591,183300.0
2014-02-26 14:20:00,36.76,36.77,36.65,36.67,126100.0,34.6497,34.6591,34.546,34.5648,126100.0
2014-02-26 14:25:00,36.66,36.66,36.6,36.6,119700.0,34.5554,34.5554,34.4989,34.4989,119700.0
2014-02-26 14:30:00,36.61,36.64,36.58,36.6,167700.0,34.5083,34.5366,34.48,34.4989,167700.0
2014-02-26 14:35:00,36.61,36.71,36.6,36.66,63700.0,34.5083,34.6025,34.4989,34.5554,63700.0
2014-02-26 14:40:00,36.68,36.75,36.67,36.71,28500.0,34.5743,34.6402,34.5648,34.6025,28500.0
2014-02-26 14:45:00,36.72,36.74,36.69,36.7,42500.0,34.612,34.6308,34.5837,34.5931,42500.0
2014-02-26 14:50:00,36.69,36.7,36.65,36.65,74400.0,34.5837,34.5931,34.546,34.546,74400.0
2014-02-26 14:55:00,36.66,36.71,36.64,36.65,34900.0,34.5554,34.6025,34.5366,34.546,34900.0
2014-02-26 15:00:00,36.66,36.77,36.66,36.73,46100.0,34.5554,34.6591,34.5554,34.6214,46100.0
2014-02-26 15:05:00,36.74,36.75,36.65,36.66,51600.0,34.6308,34.6402,34.546,34.5554,51600.0
2014-02-26 15:10:00,36.66,36.67,36.6,36.63,113500.0,34.5554,34.5648,34.4989,34.5271,113500.0
2014-02-26 15:15:00,36.63,36.69,36.62,36.65,102400.0,34.5271,34.5837,34.5177,34.546,102400.0
2014-02-26 15:20:00,36.65,36.66,36.62,36.66,47300.0,34.546,34.5554,34.5177,34.5554,47300.0
2014-02-26 15:25:00,36.66,36.68,36.6,36.61,143500.0,34.5554,34.5743,34.4989,34.5083,143500.0
2014-02-26 15:30:00,36.6,36.7,36.59,36.62,119600.0,34.4989,34.5931,34.4894,34.5177,119600.0
2014-02-26 15:35:00,36.61,36.63,36.58,36.63,71100.0,34.5083,34.5271,34.48,34.5271,71100.0
2014-02-26 15:40:00,36.62,36.65,36.62,36.63,44700.0,34.5177,34.546,34.5177,34.5271,44700.0
2014-02-26 15:45:00,36.64,36.66,36.63,36.65,123700.0,34.5366,34.5554,34.5271,34.546,123700.0
2014-02-26 15:50:00,36.65,36.73,36.65,36.66,146600.0,34.546,34.6214,34.546,34.5554,146600.0
2014-02-26 15:55:00,36.66,36.78,36.61,36.78,336300.0,34.5554,34.6685,34.5083,34.6685,336300.0
2014-02-27 09:30:00,36.88,36.95,36.62,36.9,137500.0,34.7628,34.8288,34.5177,34.7816,137500.0
2014-02-27 09:35:00,36.91,36.94,36.86,36.91,77700.0,34.7911,34.8193,34.7439,34.7911,77700.0
2014-02-27 09:40:00,36.91,36.91,36.82,36.83,47900.0,34.7911,34.7911,34.7062,34.7156,47900.0
2014-02-27 09:45:00,36.81,36.84,36.78,36.81,49500.0,34.6968,34.7251,34.6685,34.6968,49500.0
2014-02-27 09:50:00,36.79,36.8,36.63,36.64,69900.0,34.6779,34.6874,34.5271,34.5366,69900.0
2014-02-27 09:55:00,36.65,36.68,36.54,36.57,137100.0,34.546,34.5743,34.4423,34.4706,137100.0
2014-02-27 10:00:00,36.57,36.63,36.54,36.56,232700.0,34.4706,34.5271,34.4423,34.4611,232700.0
2014-02-27 10:05:00,36.56,36.62,36.5,36.5,109400.0,34.4611,34.5177,34.4046,34.4046,109400.0
2014-02-27 10:10:00,36.5,36.5,36.34,36.42,215400.0,34.4046,34.4046,34.2538,34.3292,215400.0
2014-02-27 10:15:00,36.42,36.43,36.4,36.42,168600.0,34.3292,34.3386,34.3103,34.3292,168600.0
2014-02-27 10:20:00,36.42,36.45,36.4,36.45,59100.0,34.3292,34.3575,34.3103,34.3575,59100.0
2014-02-27 10:25:00,36.45,36.55,36.45,36.51,92700.0,34.3575,34.4517,34.3575,34.414,92700.0
2014-02-27 10:30:00,36.5,36.57,36.45,36.56,61400.0,34.4046,34.4706,34.3575,34.4611,61400.0
2014-02-27 10:35:00,36.57,36.62,36.53,36.58,41300.0,34.4706,34.5177,34.4329,34.48,41300.0
2014-02-27 10:40:00,36.58,36.59,36.51,36.51,44000.0,34.48,34.4894,34.414,34.414,44000.0
2014-02-27 10:45:00,36.51,36.57,36.51,36.56,29500.0,34.414,34.4706,34.414,34.4611,29500.0
2014-02-27 10:50:00,36.56,36.62,36.55,36.56,36900.0,34.4611,34.5177,34.4517,34.4611,36900.0
2014-02-27 10:55:00,36.57,36.57,36.48,36.5,66600.0,34.4706,34.4706,34.3857,34.4046,66600.0
2014-02-27 11:00:00,36.49,36.56,36.48,36.56,37700.0,34.3952,34.4611,34.3857,34.4611,37700.0
2014-02-27 11:05:00,36.57,36.6,36.56,36.59,19600.0,34.4706,34.4989,34.4611,34.4894,19600.0
2014-02-27 11:10:00,36.58,36.61,36.51,36.61,56100.0,34.48,34.5083,34.414,34.5083,56100.0
2014-02-27 11:15:00,36.61,36.61,36.57,36.6,25500.0,34.5083,34.5083,34.4706,34.4989,25500.0
2014-02-27 11:20:00,36.58,36.65,36.58,36.65,115500.0,34.48,34.546,34.48,34.546,115500.0
2014-02-27 11:25:00,36.65,36.66,36.64,36.66,127900.0,34.546,34.5554,34.5366,34.5554,127900.0
2014-02-27 11:30:00,36.66,36.66,36.53,36.54,45000.0,34.5554,34.5554,34.4329,34.4423,45000.0
2014-02-27 11:35:00,36.53,36.57,36.53,36.57,32900.0,34.4329,34.4706,34.4329,34.4706,32900.0
2014-02-27 11:40:00,36.58,36.58,36.51,36.51,33700.0,34.48,34.48,34.414,34.414,33700.0
2014-02-27 11:45:00,36.51,36.54,36.5,36.53,26900.0,34.414,34.4423,34.4046,34.4329,26900.0
2014-02-27 11:50:00,36.52,36.57,36.5,36.54,63800.0,34.4234,34.4706,34.4046,34.4423,63800.0
2014-02-27 11:55:00,36.53,36.6,36.53,36.6,51200.0,34.4329,34.4989,34.4329,34.4989,51200.0
2014-02-27 12:00:00,36.6,36.65,36.56,36.57,36000.0,34.4989,34.546,34.4611,34.4706,36000.0
2014-02-27 12:05:00,36.57,36.57,36.5,36.54,75400.0,34.4706,34.4706,34.4046,34.4423,75400.0
2014-02-27 12:10:00,36.53,36.59,36.53,36.58,24400.0,34.4329,34.4894,34.4329,34.48,24400.0
2014-02-27 12:15:00,36.6,36.64,36.57,36.59,53400.0,34.4989,34.5366,34.4706,34.4894,53400.0
2014-02-27 12:20:00,36.6,36.64,36.6,36.64,33100.0,34.4989,34.5366,34.4989,34.5366,33100.0
2014-02-27 12:25:00,36.64,36.65,36.59,36.61,60500.0,34.5366,34.546,34.4894,34.5083,60500.0
2014-02-27 12:30:00,36.61,36.62,36.55,36.58,25700.0,34.5083,34.5177,34.4517,34.48,25700.0
2014-02-27 12:35:00,36.58,36.62,36.57,36.62,29500.0,34.48,34.5177,34.4706,34.5177,29500.0
2014-02-27 12:40:00,36.61,36.65,36.61,36.65,26000.0,34.5083,34.546,34.5083,34.546,26000.0
2014-02-27 12:45:00,36.64,36.66,36.63,36.66,21400.0,34.5366,34.5554,34.5271,34.5554,21400.0
2014-02-27 12:50:00,36.66,36.66,36.61,36.63,36100.0,34.5554,34.5554,34.5083,34.5271,36100.0
2014-02-27 12:55:00,36.62,36.63,36.52,36.54,41500.0,34.5177,34.5271,34.4234,34.4423,41500.0
2014-02-27 13:00:00,36.54,36.56,36.51,36.56,23600.0,34.4423,34.4611,34.414,34.4611,23600.0
2014-02-27 13:05:00,36.54,36.57,36.52,36.53,45400.0,34.4423,34.4706,34.4234,34.4329,45400.0
2014-02-27 13:10:00,36.54,36.59,36.53,36.58,134200.0,34.4423,34.4894,34.4329,34.48,134200.0
2014-02-27 13:15:00,36.59,36.61,36.55,36.6,27500.0,34.4894,34.5083,34.4517,34.4989,27500.0
2014-02-27 13:20:00,36.6,36.64,36.57,36.63,15700.0,34.4989,34.5366,34.4706,34.5271,15700.0
2014-02-27 13:25:00,36.63,36.65,36.6,36.64,19200.0,34.5271,34.546,34.4989,34.5366,19200.0
2014-02-27 13:30:00,36.63,36.65,36.63,36.63,8400.0,34.5271,34.546,34.5271,34.5271,8400.0
2014-02-27 13:35:00,36.64,36.65,36.6,36.61,33200.0,34.5366,34.546,34.4989,34.5083,33200.0
2014-02-27 13:40:00,36.62,36.63,36.53,36.54,98500.0,34.5177,34.5271,34.4329,34.4423,98500.0
2014-02-27 13:45:00,36.56,36.56,36.54,36.55,39800.0,34.4611,34.4611,34.4423,34.4517,39800.0
2014-02-27 13:50:00,36.55,36.55,36.52,36.54,39500.0,34.4517,34.4517,34.4234,34.4423,39500.0
2014-02-27 13:55:00,36.53,36.56,36.52,36.54,59200.0,34.4329,34.4611,34.4234,34.4423,59200.0
2014-02-27 14:00:00,36.53,36.56,36.52,36.54,26800.0,34.4329,34.4611,34.4234,34.4423,26800.0
2014-02-27 14:05:00,36.54,36.55,36.53,36.55,12700.0,34.4423,34.4517,34.4329,34.4517,12700.0
2014-02-27 14:10:00,36.54,36.56,36.54,36.56,8000.0,34.4423,34.4611,34.4423,34.4611,8000.0
2014-02-27 14:15:00,36.55,36.56,36.52,36.54,65800.0,34.4517,34.4611,34.4234,34.4423,65800.0
2014-02-27 14:20:00,36.54,36.55,36.44,36.45,79800.0,34.4423,34.4517,34.348,34.3575,79800.0
2014-02-27 14:25:00,36.45,36.52,36.45,36.47,65400.0,34.3575,34.4234,34.3575,34.3763,65400.0
2014-02-27 14:30:00,36.47,36.54,36.47,36.53,35600.0,34.3763,34.4423,34.3763,34.4329,35600.0
2014-02-27 14:35:00,36.54,36.55,36.52,36.54,99100.0,34.4423,34.4517,34.4234,34.4423,99100.0
2014-02-27 14:40:00,36.54,36.56,36.52,36.54,91800.0,34.4423,34.4611,34.4234,34.4423,91800.0
2014-02-27 14:45:00,36.53,36.55,36.52,36.53,76700.0,34.4329,34.4517,34.4234,34.4329,76700.0
2014-02-27 14:50:00,36.53,36.55,36.53,36.54,25200.0,34.4329,34.4517,34.4329,34.4423,25200.0
2014-02-27 14:55:00,36.54,36.55,36.52,36.53,69900.0,34.4423,34.4517,34.4234,34.4329,69900.0
2014-02-27 15:00:00,36.54,36.55,36.52,36.53,44500.0,34.4423,34.4517,34.4234,34.4329,44500.0
2014-02-27 15:05:00,36.54,36.55,36.52,36.52,205500.0,34.4423,34.4517,34.4234,34.4234,205500.0
2014-02-27 15:10:00,36.52,36.53,36.49,36.5,183500.0,34.4234,34.4329,34.3952,34.4046,183500.0
2014-02-27 15:15:00,36.49,36.52,36.49,36.52,17400.0,34.3952,34.4234,34.3952,34.4234,17400.0
2014-02-27 15:20:00,36.51,36.52,36.5,36.5,24900.0,34.414,34.4234,34.4046,34.4046,24900.0
2014-02-27 15:25:00,36.5,36.53,36.49,36.53,131300.0,34.4046,34.4329,34.3952,34.4329,131300.0
2014-02-27 15:30:00,36.52,36.53,36.51,36.51,66400.0,34.4234,34.4329,34.414,34.414,66400.0
2014-02-27 15:35:00,36.51,36.56,36.51,36.56,35700.0,34.414,34.4611,34.414,34.4611,35700.0
2014-02-27 15:40:00,36.55,36.56,36.51,36.52,36300.0,34.4517,34.4611,34.414,34.4234,36300.0
2014-02-27 15:45:00,36.51,36.52,36.45,36.45,115500.0,34.414,34.4234,34.3575,34.3575,115500.0
2014-02-27 15:50:00,36.45,36.5,36.45,36.49,151500.0,34.3575,34.4046,34.3575,34.3952,151500.0
2014-02-27 15:55:00,36.5,36.6,36.45,36.58,439000.0,34.4046,34.4989,34.3575,34.48,439000.0
2014-02-28 09:30:00,36.11,36.45,36.07,36.25,282300.0,34.037,34.3575,33.9993,34.1689,282300.0
2014-02-28 09:35:00,36.36,36.48,36.25,36.48,62600.0,34.2726,34.3857,34.1689,34.3857,62600.0
2014-02-28 09:40:00,36.48,36.65,36.45,36.55,517800.0,34.3857,34.546,34.3575,34.4517,517800.0
2014-02-28 09:45:00,36.59,36.64,36.3,36.36,144800.0,34.4894,34.5366,34.2161,34.2726,144800.0
2014-02-28 09:50:00,36.35,36.43,36.35,36.41,108500.0,34.2632,34.3386,34.2632,34.3198,108500.0
2014-02-28 09:55:00,36.41,36.41,36.27,36.33,102200.0,34.3198,34.3198,34.1878,34.2444,102200.0
2014-02-28 10:00:00,36.32,36.4,36.28,36.4,100000.0,34.2349,34.3103,34.1972,34.3103,100000.0
2014-02-28 10:05:00,36.37,36.5,36.37,36.49,98000.0,34.2821,34.4046,34.2821,34.3952,98000.0
2014-02-28 10:10:00,36.47,36.5,36.4,36.42,77300.0,34.3763,34.4046,34.3103,34.3292,77300.0
2014-02-28 10:15:00,36.41,36.5,36.37,36.5,63100.0,34.3198,34.4046,34.2821,34.4046,63100.0
2014-02-28 10:20:00,36.5,36.51,36.31,36.34,119000.0,34.4046,34.414,34.2255,34.2538,119000.0
2014-02-28 10:25:00,36.34,36.45,36.34,36.45,41300.0,34.2538,34.3575,34.2538,34.3575,41300.0
2014-02-28 10:30:00,36.43,36.49,36.41,36.48,152800.0,34.3386,34.3952,34.3198,34.3857,152800.0
2014-02-28 10:35:00,36.45,36.48,36.34,36.35,66300.0,34.3575,34.3857,34.2538,34.2632,66300.0
2014-02-28 10:40:00,36.34,36.38,36.14,36.23,303800.0,34.2538,34.2915,34.0653,34.1501,303800.0
2014-02-28 10:45:00,36.23,36.31,36.21,36.26,141800.0,34.1501,34.2255,34.1312,34.1784,141800.0
2014-02-28 10:50:00,36.25,36.32,36.2,36.28,88400.0,34.1689,34.2349,34.1218,34.1972,88400.0
2014-02-28 10:55:00,36.29,36.52,36.29,36.52,144500.0,34.2066,34.4234,34.2066,34.4234,144500.0
2014-02-28 11:00:00,36.51,36.51,36.4,36.4,120200.0,34.414,34.414,34.3103,34.3103,120200.0
2014-02-28 11:05:00,36.4,36.41,36.36,36.41,29300.0,34.3103,34.3198,34.2726,34.3198,29300.0
2014-02-28 11:10:00,36.4,36.4,36.35,36.39,31100.0,34.3103,34.3103,34.2632,34.3009,31100.0
2014-02-28 11:15:00,36.39,36.4,36.38,36.38,43300.0,34.3009,34.3103,34.2915,34.2915,43300.0
2014-02-28 11:20:00,36.39,36.42,36.37,36.39,71400.0,34.3009,34.3292,34.2821,34.3009,71400.0
2014-02-28 11:25:00,36.39,36.44,36.38,36.38,34400.0,34.3009,34.348,34.2915,34.2915,34400.0
2014-02-28 11:30:00,36.39,36.45,36.38,36.44,54000.0,34.3009,34.3575,34.2915,34.348,54000.0
2014-02-28 11:35:00,36.45,36.5,36.41,36.48,62600.0,34.3575,34.4046,34.3198,34.3857,62600.0
2014-02-28 11:40:00,36.48,36.5,36.45,36.5,26800.0,34.3857,34.4046,34.3575,34.4046,26800.0
2014-02-28 11:45:00,36.5,36.5,36.45,36.5,30200.0,34.4046,34.4046,34.3575,34.4046,30200.0
2014-02-28 11:50:00,36.5,36.56,36.5,36.55,40200.0,34.4046,34.4611,34.4046,34.4517,40200.0
2014-02-28 11:55:00,36.56,36.56,36.47,36.5,23000.0,34.4611,34.4611,34.3763,34.4046,23000.0
2014-02-28 12:00:00,36.5,36.5,36.46,36.5,29500.0,34.4046,34.4046,34.3669,34.4046,29500.0
2014-02-28 12:05:00,36.5,36.54,36.48,36.53,24500.0,34.4046,34.4423,34.3857,34.4329,24500.0
2014-02-28 12:10:00,36.54,36.54,36.46,36.49,31100.0,34.4423,34.4423,34.3669,34.3952,31100.0
2014-02-28 12:15:00,36.48,36.54,36.48,36.51,55600.0,34.3857,34.4423,34.3857,34.414,55600.0
2014-02-28 12:20:00,36.51,36.52,36.5,36.51,23900.0,34.414,34.4234,34.4046,34.414,23900.0
2014-02-28 12:25:00,36.5,36.54,36.5,36.54,59200.0,34.4046,34.4423,34.4046,34.4423,59200.0
2014-02-28 12:30:00,36.54,36.54,36.5,36.52,47600.0,34.4423,34.4423,34.4046,34.4234,47600.0
2014-02-28 12:35:00,36.5,36.52,36.5,36.51,7500.0,34.4046,34.4234,34.4046,34.414,7500.0
2014-02-28 12:40:00,36.51,36.53,36.51,36.53,10800.0,34.414,34.4329,34.414,34.4329,10800.0
2014-02-28 12:45:00,36.53,36.55,36.5,36.51,34000.0,34.4329,34.4517,34.4046,34.414,34000.0
2014-02-28 12:50:00,36.52,36.52,36.5,36.51,40100.0,34.4234,34.4234,34.4046,34.414,40100.0
2014-02-28 12:55:00,36.5,36.52,36.5,36.52,39500.0,34.4046,34.4234,34.4046,34.4234,39500.0
2014-02-28 13:00:00,36.51,36.56,36.51,36.56,39000.0,34.414,34.4611,34.414,34.4611,39000.0
2014-02-28 13:05:00,36.57,36.63,36.56,36.62,87500.0,34.4706,34.5271,34.4611,34.5177,87500.0
2014-02-28 13:10:00,36.63,36.69,36.62,36.69,94600.0,34.5271,34.5837,34.5177,34.5837,94600.0
2014-02-28 13:15:00,36.69,36.7,36.65,36.67,70800.0,34.5837,34.5931,34.546,34.5648,70800.0
2014-02-28 13:20:00,36.67,36.68,36.64,36.65,15700.0,34.5648,34.5743,34.5366,34.546,15700.0
2014-02-28 13:25:00,36.65,36.68,36.65,36.68,34900.0,34.546,34.5743,34.546,34.5743,34900.0
2014-02-28 13:30:00,36.68,36.68,36.65,36.67,20000.0,34.5743,34.5743,34.546,34.5648,20000.0
2014-02-28 13:35:00,36.67,36.7,36.66,36.69,25800.0,34.5648,34.5931,34.5554,34.5837,25800.0
2014-02-28 13:40:00,36.69,36.7,36.67,36.68,53100.0,34.5837,34.5931,34.5648,34.5743,53100.0
2014-02-28 13:45:00,36.67,36.67,36.64,36.65,77800.0,34.5648,34.5648,34.5366,34.546,77800.0
2014-02-28 13:50:00,36.65,36.65,36.6,36.61,56900.0,34.546,34.546,34.4989,34.5083,56900.0
2014-02-28 13:55:00,36.62,36.62,36.6,36.6,20300.0,34.5177,34.5177,34.4989,34.4989,20300.0
2014-02-28 14:00:00,36.6,36.61,36.59,36.6,63200.0,34.4989,34.5083,34.4894,34.4989,63200.0
2014-02-28 14:05:00,36.61,36.61,36.54,36.58,39900.0,34.5083,34.5083,34.4423,34.48,39900.0
2014-02-28 14:10:00,36.59,36.6,36.57,36.59,24500.0,34.4894,34.4989,34.4706,34.4894,24500.0
2014-02-28 14:15:00,36.6,36.7,36.59,36.69,62800.0,34.4989,34.5931,34.4894,34.5837,62800.0
2014-02-28 14:20:00,36.7,36.75,36.68,36.72,129400.0,34.5931,34.6402,34.5743,34.612,129400.0
2014-02-28 14:25:00,36.74,36.74,36.7,36.7,23900.0,34.6308,34.6308,34.5931,34.5931,23900.0
2014-02-28 14:30:00,36.7,36.71,36.69,36.7,218100.0,34.5931,34.6025,34.5837,34.5931,218100.0
2014-02-28 14:35:00,36.7,36.71,36.62,36.63,83600.0,34.5931,34.6025,34.5177,34.5271,83600.0
2014-02-28 14:40:00,36.63,36.64,36.59,36.6,79300.0,34.5271,34.5366,34.4894,34.4989,79300.0
2014-02-28 14:45:00,36.61,36.61,36.5,36.5,285400.0,34.5083,34.5083,34.4046,34.4046,285400.0
2014-02-28 14:50:00,36.5,36.64,36.5,36.61,101700.0,34.4046,34.5366,34.4046,34.5083,101700.0
2014-02-28 14:55:00,36.6,36.62,36.54,36.54,69400.0,34.4989,34.5177,34.4423,34.4423,69400.0
2014-02-28 15:00:00,36.54,36.55,36.5,36.52,72200.0,34.4423,34.4517,34.4046,34.4234,72200.0
2014-02-28 15:05:00,36.52,36.53,36.5,36.52,92700.0,34.4234,34.4329,34.4046,34.4234,92700.0
2014-02-28 15:10:00,36.51,36.54,36.42,36.54,188200.0,34.414,34.4423,34.3292,34.4423,188200.0
2014-02-28 15:15:00,36.54,36.62,36.54,36.62,75000.0,34.4423,34.5177,34.4423,34.5177,75000.0
2014-02-28 15:20:00,36.61,36.75,36.61,36.68,169000.0,34.5083,34.6402,34.5083,34.5743,169000.0
2014-02-28 15:25:00,36.69,36.78,36.68,36.76,106500.0,34.5837,34.6685,34.5743,34.6497,106500.0
2014-02-28 15:30:00,36.77,36.9,36.76,36.87,189100.0,34.6591,34.7816,34.6497,34.7534,189100.0
2014-02-28 15:35:00,36.87,36.98,36.87,36.93,160500.0,34.7534,34.857,34.7534,34.8099,160500.0
2014-02-28 15:40:00,36.93,36.98,36.88,36.96,102200.0,34.8099,34.857,34.7628,34.8382,102200.0
2014-02-28 15:45:00,36.95,36.96,36.81,36.82,113500.0,34.8288,34.8382,34.6968,34.7062,113500.0
2014-02-28 15:50:00,36.83,36.87,36.76,36.78,172000.0,34.7156,34.7534,34.6497,34.6685,172000.0
2014-02-28 15:55:00,36.78,36.97,36.78,36.89,459100.0,34.6685,34.8476,34.6685,34.7722,459100.0
2014-03-03 09:30:00,36.17,36.35,35.67,36.26,575600.0,34.0935,34.2632,33.6222,34.1784,575600.0
2014-03-03 09:35:00,36.26,36.36,36.03,36.29,158700.0,34.1784,34.2726,33.9616,34.2066,158700.0
2014-03-03 09:40:00,36.28,36.35,36.2,36.35,172500.0,34.1972,34.2632,34.1218,34.2632,172500.0
2014-03-03 09:45:00,36.4,36.4,36.26,36.29,131800.0,34.3103,34.3103,34.1784,34.2066,131800.0
2014-03-03 09:50:00,36.29,36.31,36.15,36.23,154100.0,34.2066,34.2255,34.0747,34.1501,154100.0
2014-03-03 09:55:00,36.23,36.26,36.1,36.2,136400.0,34.1501,34.1784,34.0276,34.1218,136400.0
2014-03-03 10:00:00,36.2,36.25,36.18,36.18,128400.0,34.1218,34.1689,34.103,34.103,128400.0
2014-03-03 10:05:00,36.18,36.28,36.17,36.2,117100.0,34.103,34.1972,34.0935,34.1218,117100.0
2014-03-03 10:10:00,36.18,36.2,36.01,36.03,203300.0,34.103,34.1218,33.9427,33.9616,203300.0
2014-03-03 10:15:00,36.04,36.04,35.91,35.96,198100.0,33.971,33.971,33.8485,33.8956,198100.0
2014-03-03 10:20:00,35.97,36.02,35.92,35.95,134400.0,33.905,33.9521,33.8579,33.8862,134400.0
2014-03-03 10:25:00,35.94,35.94,35.83,35.84,195900.0,33.8767,33.8767,33.7731,33.7825,195900.0
2014-03-03 10:30:00,35.85,35.95,35.83,35.92,109700.0,33.7919,33.8862,33.7731,33.8579,109700.0
2014-03-03 10:35:00,35.92,35.99,35.91,35.96,132900.0,33.8579,33.9239,33.8485,33.8956,132900.0
2014-03-03 10:40:00,35.95,35.95,35.83,35.88,117600.0,33.8862,33.8862,33.7731,33.8202,117600.0
2014-03-03 10:45:00,35.88,35.92,35.87,35.87,99100.0,33.8202,33.8579,33.8108,33.8108,99100.0
2014-03-03 10:50:00,35.87,35.99,35.86,35.98,92100.0,33.8108,33.9239,33.8013,33.9144,92100.0
2014-03-03 10:55:00,35.98,36.07,35.95,36.01,113700.0,33.9144,33.9993,33.8862,33.9427,113700.0
2014-03-03 11:00:00,36.0,36.01,35.93,35.98,78800.0,33.9333,33.9427,33.8673,33.9144,78800.0
2014-03-03 11:05:00,35.98,35.99,35.93,35.94,185000.0,33.9144,33.9239,33.8673,33.8767,185000.0
2014-03-03 11:10:00,35.95,35.99,35.95,35.97,121600.0,33.8862,33.9239,33.8862,33.905,121600.0
2014-03-03 11:15:00,35.97,35.98,35.9,35.9,102700.0,33.905,33.9144,33.839,33.839,102700.0
2014-03-03 11:20:00,35.9,35.94,35.86,35.94,84500.0,33.839,33.8767,33.8013,33.8767,84500.0
2014-03-03 11:25:00,35.94,35.94,35.84,35.85,66100.0,33.8767,33.8767,33.7825,33.7919,66100.0
2014-03-03 11:30:00,35.85,35.91,35.83,35.9,57100.0,33.7919,33.8485,33.7731,33.839,57100.0
2014-03-03 11:35:00,35.9,35.91,35.76,35.76,137400.0,33.839,33.8485,33.7071,33.7071,137400.0
2014-03-03 11:40:00,35.76,35.79,35.74,35.75,130700.0,33.7071,33.7354,33.6882,33.6976,130700.0
2014-03-03 11:45:00,35.75,35.77,35.7,35.75,147100.0,33.6976,33.7165,33.6505,33.6976,147100.0
2014-03-03 11:50:00,35.75,35.79,35.69,35.71,145600.0,33.6976,33.7354,33.6411,33.6599,145600.0
2014-03-03 11:55:00,35.69,35.7,35.6,35.6,118600.0,33.6411,33.6505,33.5563,33.5563,118600.0
2014-03-03 12:00:00,35.6,35.63,35.44,35.45,248900.0,33.5563,33.5845,33.4054,33.4149,248900.0
2014-03-03 12:05:00,35.44,35.47,35.32,35.35,283200.0,33.4054,33.4337,33.2923,33.3206,283200.0
2014-03-03 12:10:00,35.33,35.7,35.33,35.67,173900.0,33.3018,33.6505,33.3018,33.6222,173900.0
2014-03-03 12:15:00,35.67,35.74,35.57,35.71,278900.0,33.6222,33.6882,33.528,33.6599,278900.0
2014-03-03 12:20:00,35.68,35.71,35.62,35.64,73700.0,33.6317,33.6599,33.5751,33.594,73700.0
2014-03-03 12:25:00,35.64,35.73,35.56,35.57,107500.0,33.594,33.6788,33.5186,33.528,107500.0
2014-03-03 12:30:00,35.57,35.66,35.54,35.64,60600.0,33.528,33.6128,33.4997,33.594,60600.0
2014-03-03 12:35:00,35.64,35.7,35.64,35.65,51200.0,33.594,33.6505,33.594,33.6034,51200.0
2014-03-03 12:40:00,35.65,35.65,35.6,35.62,42600.0,33.6034,33.6034,33.5563,33.5751,42600.0
2014-03-03 12:45:00,35.62,35.79,35.61,35.79,85400.0,33.5751,33.7354,33.5657,33.7354,85400.0
2014-03-03 12:50:00,35.8,35.8,35.75,35.76,82300.0,33.7448,33.7448,33.6976,33.7071,82300.0
2014-03-03 12:55:00,35.76,35.82,35.75,35.82,54000.0,33.7071,33.7636,33.6976,33.7636,54000.0
2014-03-03 13:00:00,35.83,35.95,35.82,35.91,99900.0,33.7731,33.8862,33.7636,33.8485,99900.0
2014-03-03 13:05:00,35.91,35.92,35.81,35.81,48700.0,33.8485,33.8579,33.7542,33.7542,48700.0
2014-03-03 13:10:00,35.8,35.87,35.8,35.86,40000.0,33.7448,33.8108,33.7448,33.8013,40000.0
2014-03-03 13:15:00,35.85,35.86,35.84,35.86,45200.0,33.7919,33.8013,33.7825,33.8013,45200.0
2014-03-03 13:20:00,35.86,35.86,35.85,35.86,38800.0,33.8013,33.8013,33.7919,33.8013,38800.0
2014-03-03 13:25:00,35.86,35.96,35.85,35.9,97400.0,33.8013,33.8956,33.7919,33.839,97400.0
2014-03-03 13:30:00,35.91,35.91,35.83,35.83,49600.0,33.8485,33.8485,33.7731,33.7731,49600.0
2014-03-03 13:35:00,35.82,35.83,35.79,35.79,65700.0,33.7636,33.7731,33.7354,33.7354,65700.0
2014-03-03 13:40:00,35.78,35.8,35.76,35.77,44900.0,33.7259,33.7448,33.7071,33.7165,44900.0
2014-03-03 13:45:00,35.77,35.82,35.76,35.82,65900.0,33.7165,33.7636,33.7071,33.7636,65900.0
2014-03-03 13:50:00,35.82,35.84,35.79,35.83,44500.0,33.7636,33.7825,33.7354,33.7731,44500.0
2014-03-03 13:55:00,35.83,35.96,35.82,35.95,65800.0,33.7731,33.8956,33.7636,33.8862,65800.0
2014-03-03 14:00:00,35.96,35.96,35.89,35.9,54600.0,33.8956,33.8956,33.8296,33.839,54600.0
2014-03-03 14:05:00,35.9,35.94,35.89,35.93,60600.0,33.839,33.8767,33.8296,33.8673,60600.0
2014-03-03 14:10:00,35.94,36.0,35.93,35.99,82900.0,33.8767,33.9333,33.8673,33.9239,82900.0
2014-03-03 14:15:00,35.99,36.04,35.97,36.02,70700.0,33.9239,33.971,33.905,33.9521,70700.0
2014-03-03 14:20:00,36.03,36.13,36.02,36.08,89000.0,33.9616,34.0558,33.9521,34.0087,89000.0
2014-03-03 14:25:00,36.08,36.12,36.08,36.09,70100.0,34.0087,34.0464,34.0087,34.0181,70100.0
2014-03-03 14:30:00,36.09,36.14,36.01,36.14,111400.0,34.0181,34.0653,33.9427,34.0653,111400.0
2014-03-03 14:35:00,36.14,36.15,36.11,36.15,40000.0,34.0653,34.0747,34.037,34.0747,40000.0
2014-03-03 14:40:00,36.15,36.2,36.13,36.2,102100.0,34.0747,34.1218,34.0558,34.1218,102100.0
2014-03-03 14:45:00,36.2,36.25,36.19,36.25,94100.0,34.1218,34.1689,34.1124,34.1689,94100.0
2014-03-03 14:50:00,36.25,36.25,36.11,36.12,90600.0,34.1689,34.1689,34.037,34.0464,90600.0
2014-03-03 14:55:00,36.11,36.18,36.1,36.18,48200.0,34.037,34.103,34.0276,34.103,48200.0
2014-03-03 15:00:00,36.18,36.23,36.14,36.2,81400.0,34.103,34.1501,34.0653,34.1218,81400.0
2014-03-03 15:05:00,36.2,36.21,36.12,36.15,70000.0,34.1218,34.1312,34.0464,34.0747,70000.0
2014-03-03 15:10:00,36.15,36.15,36.05,36.05,100100.0,34.0747,34.0747,33.9804,33.9804,100100.0
2014-03-03 15:15:00,36.06,36.07,35.99,36.01,107400.0,33.9899,33.9993,33.9239,33.9427,107400.0
2014-03-03 15:20:00,36.01,36.02,35.99,36.01,44900.0,33.9427,33.9521,33.9239,33.9427,44900.0
2014-03-03 15:25:00,36.02,36.06,35.99,36.01,81400.0,33.9521,33.9899,33.9239,33.9427,81400.0
2014-03-03 15:30:00,36.02,36.03,35.92,35.95,69200.0,33.9521,33.9616,33.8579,33.8862,69200.0
2014-03-03 15:35:00,35.95,35.98,35.95,35.98,50000.0,33.8862,33.9144,33.8862,33.9144,50000.0
2014-03-03 15:40:00,35.98,36.03,35.92,35.94,117600.0,33.9144,33.9616,33.8579,33.8767,117600.0
2014-03-03 15:45:00,35.95,36.0,35.95,35.96,139800.0,33.8862,33.9333,33.8862,33.8956,139800.0
2014-03-03 15:50:00,35.95,36.01,35.95,35.98,216800.0,33.8862,33.9427,33.8862,33.9144,216800.0
2014-03-03 15:55:00,35.97,36.13,35.96,36.13,329500.0,33.905,34.0558,33.8956,34.0558,329500.0
2014-03-04 09:30:00,36.57,36.8,36.57,36.8,321400.0,34.4706,34.6874,34.4706,34.6874,321400.0
2014-03-04 09:35:00,36.8,36.9,36.73,36.76,258100.0,34.6874,34.7816,34.6214,34.6497,258100.0
2014-03-04 09:40:00,36.76,36.95,36.75,36.9,256200.0,34.6497,34.8288,34.6402,34.7816,256200.0
2014-03-04 09:45:00,36.92,36.97,36.9,36.95,208500.0,34.8005,34.8476,34.7816,34.8288,208500.0
2014-03-04 09:50:00,36.95,37.0,36.95,36.97,326400.0,34.8288,34.8759,34.8288,34.8476,326400.0
2014-03-04 09:55:00,36.97,36.97,36.78,36.92,163600.0,34.8476,34.8476,34.6685,34.8005,163600.0
2014-03-04 10:00:00,36.92,36.97,36.76,36.78,273600.0,34.8005,34.8476,34.6497,34.6685,273600.0
2014-03-04 10:05:00,36.77,36.91,36.77,36.9,122100.0,34.6591,34.7911,34.6591,34.7816,122100.0
2014-03-04 10:10:00,36.9,36.98,36.9,36.95,169000.0,34.7816,34.857,34.7816,34.8288,169000.0
2014-03-04 10:15:00,36.95,36.95,36.87,36.94,87700.0,34.8288,34.8288,34.7534,34.8193,87700.0
2014-03-04 10:20:00,36.95,36.95,36.89,36.9,69000.0,34.8288,34.8288,34.7722,34.7816,69000.0
2014-03-04 10:25:00,36.9,36.95,36.89,36.93,69100.0,34.7816,34.8288,34.7722,34.8099,69100.0
2014-03-04 10:30:00,36.94,36.95,36.87,36.94,77600.0,34.8193,34.8288,34.7534,34.8193,77600.0
2014-03-04 10:35:00,36.93,36.96,36.91,36.96,125900.0,34.8099,34.8382,34.7911,34.8382,125900.0
2014-03-04 10:40:00,36.96,37.18,36.93,37.0,242900.0,34.8382,35.0456,34.8099,34.8759,242900.0
2014-03-04 10:45:00,36.99,37.06,36.95,36.95,125200.0,34.8665,34.9324,34.8288,34.8288,125200.0
2014-03-04 10:50:00,36.95,37.08,36.91,37.08,101600.0,34.8288,34.9513,34.7911,34.9513,101600.0
2014-03-04 10:55:00,37.07,37.1,37.0,37.01,149100.0,34.9419,34.9701,34.8759,34.8853,149100.0
2014-03-04 11:00:00,37.01,37.07,36.92,36.99,81300.0,34.8853,34.9419,34.8005,34.8665,81300.0
2014-03-04 11:05:00,36.99,37.05,36.98,37.04,59800.0,34.8665,34.923,34.857,34.9136,59800.0
2014-03-04 11:10:00,37.04,37.05,36.96,37.0,89100.0,34.9136,34.923,34.8382,34.8759,89100.0
2014-03-04 11:15:00,37.0,37.07,37.0,37.04,83200.0,34.8759,34.9419,34.8759,34.9136,83200.0
2014-03-04 11:20:00,37.04,37.08,37.01,37.06,64100.0,34.9136,34.9513,34.8853,34.9324,64100.0
2014-03-04 11:25:00,37.05,37.09,37.01,37.02,85800.0,34.923,34.9607,34.8853,34.8947,85800.0
2014-03-04 11:30:00,37.03,37.11,37.03,37.11,126100.0,34.9042,34.9796,34.9042,34.9796,126100.0
2014-03-04 11:35:00,37.11,37.13,37.09,37.13,110400.0,34.9796,34.9984,34.9607,34.9984,110400.0
2014-03-04 11:40:00,37.13,37.19,37.13,37.19,124900.0,34.9984,35.055,34.9984,35.055,124900.0
2014-03-04 11:45:00,37.19,37.2,37.07,37.15,394100.0,35.055,35.0644,34.9419,35.0173,394100.0
2014-03-04 11:50:00,37.16,37.16,37.13,37.14,124500.0,35.0267,35.0267,34.9984,35.0079,124500.0
2014-03-04 11:55:00,37.15,37.16,37.02,37.02,124400.0,35.0173,35.0267,34.8947,34.8947,124400.0
2014-03-04 12:00:00,37.02,37.08,37.0,37.02,105100.0,34.8947,34.9513,34.8759,34.8947,105100.0
2014-03-04 12:05:00,37.02,37.07,37.0,37.07,63600.0,34.8947,34.9419,34.8759,34.9419,63600.0
2014-03-04 12:10:00,37.07,37.07,37.0,37.02,250000.0,34.9419,34.9419,34.8759,34.8947,250000.0
2014-03-04 12:15:00,37.02,37.06,36.99,37.06,157500.0,34.8947,34.9324,34.8665,34.9324,157500.0
2014-03-04 12:20:00,37.06,37.09,37.0,37.03,108400.0,34.9324,34.9607,34.8759,34.9042,108400.0
2014-03-04 12:25:00,37.02,37.16,37.02,37.11,175700.0,34.8947,35.0267,34.8947,34.9796,175700.0
2014-03-04 12:30:00,37.11,37.11,37.01,37.07,70600.0,34.9796,34.9796,34.8853,34.9419,70600.0
2014-03-04 12:35:00,37.07,37.13,37.05,37.1,63600.0,34.9419,34.9984,34.923,34.9701,63600.0
2014-03-04 12:40:00,37.09,37.1,37.02,37.09,55800.0,34.9607,34.9701,34.8947,34.9607,55800.0
2014-03-04 12:45:00,37.09,37.19,37.09,37.18,97800.0,34.9607,35.055,34.9607,35.0456,97800.0
2014-03-04 12:50:00,37.18,37.23,37.18,37.2,99800.0,35.0456,35.0927,35.0456,35.0644,99800.0
2014-03-04 12:55:00,37.2,37.28,37.2,37.28,155000.0,35.0644,35.1398,35.0644,35.1398,155000.0
2014-03-04 13:00:00,37.28,37.37,37.25,37.36,181100.0,35.1398,35.2246,35.1115,35.2152,181100.0
2014-03-04 13:05:00,37.35,37.36,37.17,37.17,91700.0,35.2058,35.2152,35.0361,35.0361,91700.0
2014-03-04 13:10:00,37.17,37.22,37.16,37.17,36300.0,35.0361,35.0833,35.0267,35.0361,36300.0
2014-03-04 13:15:00,37.18,37.18,37.06,37.07,87400.0,35.0456,35.0456,34.9324,34.9419,87400.0
2014-03-04 13:20:00,37.07,37.08,37.02,37.05,143500.0,34.9419,34.9513,34.8947,34.923,143500.0
2014-03-04 13:25:00,37.05,37.06,37.02,37.05,95700.0,34.923,34.9324,34.8947,34.923,95700.0
2014-03-04 13:30:00,37.05,37.27,37.05,37.27,111200.0,34.923,35.1304,34.923,35.1304,111200.0
2014-03-04 13:35:00,37.27,37.3,37.17,37.2,97400.0,35.1304,35.1587,35.0361,35.0644,97400.0
2014-03-04 13:40:00,37.2,37.32,37.2,37.31,117200.0,35.0644,35.1775,35.0644,35.1681,117200.0
2014-03-04 13:45:00,37.32,37.39,37.24,37.28,139600.0,35.1775,35.2435,35.1021,35.1398,139600.0
2014-03-04 13:50:00,37.28,37.36,37.26,37.27,124500.0,35.1398,35.2152,35.121,35.1304,124500.0
2014-03-04 13:55:00,37.27,37.31,37.25,37.26,111600.0,35.1304,35.1681,35.1115,35.121,111600.0
2014-03-04 14:00:00,37.27,37.28,37.15,37.15,81000.0,35.1304,35.1398,35.0173,35.0173,81000.0
2014-03-04 14:05:00,37.16,37.16,37.1,37.14,162800.0,35.0267,35.0267,34.9701,35.0079,162800.0
2014-03-04 14:10:00,37.15,37.25,37.14,37.22,59900.0,35.0173,35.1115,35.0079,35.0833,59900.0
2014-03-04 14:15:00,37.23,37.23,37.13,37.15,52100.0,35.0927,35.0927,34.9984,35.0173,52100.0
2014-03-04 14:20:00,37.15,37.15,37.05,37.1,89700.0,35.0173,35.0173,34.923,34.9701,89700.0
2014-03-04 14:25:00,37.09,37.15,37.07,37.15,82100.0,34.9607,35.0173,34.9419,35.0173,82100.0
2014-03-04 14:30:00,37.15,37.18,37.09,37.13,93900.0,35.0173,35.0456,34.9607,34.9984,93900.0
2014-03-04 14:35:00,37.12,37.13,37.05,37.1,74800.0,34.989,34.9984,34.923,34.9701,74800.0
2014-03-04 14:40:00,37.1,37.2,37.08,37.2,134100.0,34.9701,35.0644,34.9513,35.0644,134100.0
2014-03-04 14:45:00,37.2,37.25,37.19,37.25,109000.0,35.0644,35.1115,35.055,35.1115,109000.0
2014-03-04 14:50:00,37.25,37.27,37.21,37.23,174300.0,35.1115,35.1304,35.0738,35.0927,174300.0
2014-03-04 14:55:00,37.23,37.33,37.23,37.32,102800.0,35.0927,35.1869,35.0927,35.1775,102800.0
2014-03-04 15:00:00,37.33,37.39,37.32,37.39,105900.0,35.1869,35.2435,35.1775,35.2435,105900.0
2014-03-04 15:05:00,37.38,37.46,37.36,37.36,206800.0,35.2341,35.3095,35.2152,35.2152,206800.0
2014-03-04 15:10:00,37.35,37.36,37.29,37.34,86200.0,35.2058,35.2152,35.1492,35.1964,86200.0
2014-03-04 15:15:00,37.34,37.36,37.29,37.33,153300.0,35.1964,35.2152,35.1492,35.1869,153300.0
2014-03-04 15:20:00,37.33,37.33,37.25,37.3,80500.0,35.1869,35.1869,35.1115,35.1587,80500.0
2014-03-04 15:25:00,37.3,37.3,37.11,37.19,127800.0,35.1587,35.1587,34.9796,35.055,127800.0
2014-03-04 15:30:00,37.19,37.21,37.15,37.17,143600.0,35.055,35.0738,35.0173,35.0361,143600.0
2014-03-04 15:35:00,37.17,37.27,37.17,37.27,137500.0,35.0361,35.1304,35.0361,35.1304,137500.0
2014-03-04 15:40:00,37.27,37.33,37.26,37.27,192100.0,35.1304,35.1869,35.121,35.1304,192100.0
2014-03-04 15:45:00,37.27,37.28,37.18,37.18,166000.0,35.1304,35.1398,35.0456,35.0456,166000.0
2014-03-04 15:50:00,37.19,37.26,37.17,37.25,304800.0,35.055,35.121,35.0361,35.1115,304800.0
2014-03-04 15:55:00,37.26,37.37,37.23,37.34,864100.0,35.121,35.2246,35.0927,35.1964,864100.0
2014-03-05 09:30:00,37.66,37.9,37.6,37.9,267800.0,35.498,35.7242,35.4414,35.7242,267800.0
2014-03-05 09:35:00,37.86,37.98,37.85,37.95,229400.0,35.6865,35.7996,35.6771,35.7714,229400.0
2014-03-05 09:40:00,37.95,38.03,37.51,37.68,607600.0,35.7714,35.8468,35.3566,35.5169,607600.0
2014-03-05 09:45:00,37.69,37.82,37.68,37.81,201400.0,35.5263,35.6488,35.5169,35.6394,201400.0
2014-03-05 09:50:00,37.81,37.83,37.75,37.83,179600.0,35.6394,35.6582,35.5828,35.6582,179600.0
2014-03-05 09:55:00,37.83,37.95,37.83,37.9,295600.0,35.6582,35.7714,35.6582,35.7242,295600.0
2014-03-05 10:00:00,37.89,37.91,37.55,37.69,354600.0,35.7148,35.7336,35.3943,35.5263,354600.0
2014-03-05 10:05:00,37.7,37.86,37.69,37.85,221400.0,35.5357,35.6865,35.5263,35.6771,221400.0
2014-03-05 10:10:00,37.86,37.86,37.66,37.75,133000.0,35.6865,35.6865,35.498,35.5828,133000.0
2014-03-05 10:15:00,37.74,37.75,37.65,37.69,125300.0,35.5734,35.5828,35.4886,35.5263,125300.0
2014-03-05 10:20:00,37.7,37.77,37.69,37.73,97500.0,35.5357,35.6017,35.5263,35.564,97500.0
2014-03-05 10:25:00,37.72,37.75,37.6,37.63,161400.0,35.5546,35.5828,35.4414,35.4697,161400.0
2014-03-05 10:30:00,37.63,37.66,37.56,37.59,118500.0,35.4697,35.498,35.4037,35.432,118500.0
2014-03-05 10:35:00,37.59,37.7,37.59,37.66,68600.0,35.432,35.5357,35.432,35.498,68600.0
2014-03-05 10:40:00,37.65,37.66,37.61,37.63,109400.0,35.4886,35.498,35.4509,35.4697,109400.0
2014-03-05 10:45:00,37.63,37.63,37.59,37.6,108500.0,35.4697,35.4697,35.432,35.4414,108500.0
2014-03-05 10:50:00,37.6,37.61,37.59,37.59,46800.0,35.4414,35.4509,35.432,35.432,46800.0
2014-03-05 10:55:00,37.6,37.66,37.59,37.64,108100.0,35.4414,35.498,35.432,35.4791,108100.0
2014-03-05 11:00:00,37.65,37.68,37.58,37.6,163500.0,35.4886,35.5169,35.4226,35.4414,163500.0
2014-03-05 11:05:00,37.6,37.71,37.59,37.71,98500.0,35.4414,35.5451,35.432,35.5451,98500.0
2014-03-05 11:10:00,37.71,37.8,37.7,37.78,124900.0,35.5451,35.63,35.5357,35.6111,124900.0
2014-03-05 11:15:00,37.78,37.79,37.62,37.65,100700.0,35.6111,35.6205,35.4603,35.4886,100700.0
2014-03-05 11:20:00,37.66,37.8,37.65,37.8,68100.0,35.498,35.63,35.4886,35.63,68100.0
2014-03-05 11:25:00,37.8,37.85,37.75,37.75,79800.0,35.63,35.6771,35.5828,35.5828,79800.0
2014-03-05 11:30:00,37.75,37.84,37.75,37.78,76400.0,35.5828,35.6677,35.5828,35.6111,76400.0
2014-03-05 11:35:00,37.77,37.8,37.76,37.8,101500.0,35.6017,35.63,35.5923,35.63,101500.0
2014-03-05 11:40:00,37.8,37.83,37.78,37.82,79100.0,35.63,35.6582,35.6111,35.6488,79100.0
2014-03-05 11:45:00,37.81,37.85,37.81,37.84,69800.0,35.6394,35.6771,35.6394,35.6677,69800.0
2014-03-05 11:50:00,37.83,37.84,37.76,37.77,49300.0,35.6582,35.6677,35.5923,35.6017,49300.0
2014-03-05 11:55:00,37.76,37.77,37.76,37.77,42500.0,35.5923,35.6017,35.5923,35.6017,42500.0
2014-03-05 12:00:00,37.76,37.8,37.75,37.76,65100.0,35.5923,35.63,35.5828,35.5923,65100.0
2014-03-05 12:05:00,37.75,37.76,37.72,37.76,50800.0,35.5828,35.5923,35.5546,35.5923,50800.0
2014-03-05 12:10:00,37.76,37.78,37.75,37.76,50800.0,35.5923,35.6111,35.5828,35.5923,50800.0
2014-03-05 12:15:00,37.75,37.76,37.65,37.69,99600.0,35.5828,35.5923,35.4886,35.5263,99600.0
2014-03-05 12:20:00,37.69,37.83,37.69,37.81,37200.0,35.5263,35.6582,35.5263,35.6394,37200.0
2014-03-05 12:25:00,37.83,37.86,37.8,37.82,57700.0,35.6582,35.6865,35.63,35.6488,57700.0
2014-03-05 12:30:00,37.82,37.84,37.82,37.82,30000.0,35.6488,35.6677,35.6488,35.6488,30000.0
2014-03-05 12:35:00,37.83,37.86,37.82,37.86,25600.0,35.6582,35.6865,35.6488,35.6865,25600.0
2014-03-05 12:40:00,37.86,37.9,37.84,37.85,83100.0,35.6865,35.7242,35.6677,35.6771,83100.0
2014-03-05 12:45:00,37.86,37.87,37.82,37.85,86500.0,35.6865,35.6959,35.6488,35.6771,86500.0
2014-03-05 12:50:00,37.85,37.86,37.77,37.82,79400.0,35.6771,35.6865,35.6017,35.6488,79400.0
2014-03-05 12:55:00,37.82,37.82,37.71,37.71,33000.0,35.6488,35.6488,35.5451,35.5451,33000.0
2014-03-05 13:00:00,37.72,37.78,37.71,37.72,44500.0,35.5546,35.6111,35.5451,35.5546,44500.0
2014-03-05 13:05:00,37.72,37.78,37.72,37.75,229300.0,35.5546,35.6111,35.5546,35.5828,229300.0
2014-03-05 13:10:00,37.75,37.77,37.75,37.75,26100.0,35.5828,35.6017,35.5828,35.5828,26100.0
2014-03-05 13:15:00,37.75,37.76,37.67,37.68,41400.0,35.5828,35.5923,35.5074,35.5169,41400.0
2014-03-05 13:20:00,37.68,37.72,37.65,37.69,24200.0,35.5169,35.5546,35.4886,35.5263,24200.0
2014-03-05 13:25:00,37.7,37.72,37.67,37.71,39300.0,35.5357,35.5546,35.5074,35.5451,39300.0
2014-03-05 13:30:00,37.72,37.75,37.71,37.74,27800.0,35.5546,35.5828,35.5451,35.5734,27800.0
2014-03-05 13:35:00,37.75,37.75,37.74,37.75,20300.0,35.5828,35.5828,35.5734,35.5828,20300.0
2014-03-05 13:40:00,37.75,37.79,37.74,37.74,67300.0,35.5828,35.6205,35.5734,35.5734,67300.0
2014-03-05 13:45:00,37.75,37.78,37.74,37.76,28300.0,35.5828,35.6111,35.5734,35.5923,28300.0
2014-03-05 13:50:00,37.75,37.78,37.75,37.77,19000.0,35.5828,35.6111,35.5828,35.6017,19000.0
2014-03-05 13:55:00,37.78,37.84,37.77,37.82,58700.0,35.6111,35.6677,35.6017,35.6488,58700.0
2014-03-05 14:00:00,37.83,37.86,37.82,37.82,43500.0,35.6582,35.6865,35.6488,35.6488,43500.0
2014-03-05 14:05:00,37.83,37.86,37.82,37.85,49900.0,35.6582,35.6865,35.6488,35.6771,49900.0
2014-03-05 14:10:00,37.86,37.86,37.82,37.82,44200.0,35.6865,35.6865,35.6488,35.6488,44200.0
2014-03-05 14:15:00,37.82,37.83,37.76,37.8,55900.0,35.6488,35.6582,35.5923,35.63,55900.0
2014-03-05 14:20:00,37.8,37.8,37.73,37.73,83300.0,35.63,35.63,35.564,35.564,83300.0
2014-03-05 14:25:00,37.74,37.8,37.73,37.79,48700.0,35.5734,35.63,35.564,35.6205,48700.0
2014-03-05 14:30:00,37.8,37.86,37.79,37.83,63500.0,35.63,35.6865,35.6205,35.6582,63500.0
2014-03-05 14:35:00,37.82,37.83,37.75,37.75,30900.0,35.6488,35.6582,35.5828,35.5828,30900.0
2014-03-05 14:40:00,37.76,37.9,37.75,37.84,82800.0,35.5923,35.7242,35.5828,35.6677,82800.0
2014-03-05 14:45:00,37.83,37.92,37.83,37.92,96600.0,35.6582,35.7431,35.6582,35.7431,96600.0
2014-03-05 14:50:00,37.93,37.94,37.9,37.93,63300.0,35.7525,35.7619,35.7242,35.7525,63300.0
2014-03-05 14:55:00,37.91,37.97,37.9,37.97,98000.0,35.7336,35.7902,35.7242,35.7902,98000.0
2014-03-05 15:00:00,37.96,37.96,37.82,37.84,76100.0,35.7808,35.7808,35.6488,35.6677,76100.0
2014-03-05 15:05:00,37.84,37.95,37.84,37.9,70100.0,35.6677,35.7714,35.6677,35.7242,70100.0
2014-03-05 15:10:00,37.9,37.91,37.84,37.85,81600.0,35.7242,35.7336,35.6677,35.6771,81600.0
2014-03-05 15:15:00,37.86,37.89,37.83,37.85,54000.0,35.6865,35.7148,35.6582,35.6771,54000.0
2014-03-05 15:20:00,37.84,37.85,37.82,37.85,56400.0,35.6677,35.6771,35.6488,35.6771,56400.0
2014-03-05 15:25:00,37.85,37.85,37.77,37.77,81300.0,35.6771,35.6771,35.6017,35.6017,81300.0
2014-03-05 15:30:00,37.77,37.78,37.7,37.75,120000.0,35.6017,35.6111,35.5357,35.5828,120000.0
2014-03-05 15:35:00,37.75,37.78,37.75,37.76,83800.0,35.5828,35.6111,35.5828,35.5923,83800.0
2014-03-05 15:40:00,37.76,37.77,37.71,37.73,155400.0,35.5923,35.6017,35.5451,35.564,155400.0
2014-03-05 15:45:00,37.74,37.74,37.67,37.71,293000.0,35.5734,35.5734,35.5074,35.5451,293000.0
2014-03-05 15:50:00,37.7,37.75,37.67,37.72,306700.0,35.5357,35.5828,35.5074,35.5546,306700.0
2014-03-05 15:55:00,37.71,37.88,37.71,37.87,515100.0,35.5451,35.7054,35.5451,35.6959,515100.0
2014-03-06 09:30:00,38.28,39.3,38.28,39.01,846000.0,36.0824,37.0438,36.0824,36.7705,846000.0
2014-03-06 09:35:00,39.01,39.02,38.76,38.91,426000.0,36.7705,36.7799,36.5348,36.6762,426000.0
2014-03-06 09:40:00,38.91,39.0,38.87,38.96,377300.0,36.6762,36.7611,36.6385,36.7234,377300.0
2014-03-06 09:45:00,38.96,38.96,38.87,38.89,244200.0,36.7234,36.7234,36.6385,36.6574,244200.0
2014-03-06 09:50:00,38.9,39.01,38.87,39.0,500600.0,36.6668,36.7705,36.6385,36.7611,500600.0
2014-03-06 09:55:00,39.0,39.05,38.93,39.05,310900.0,36.7611,36.8082,36.6951,36.8082,310900.0
2014-03-06 10:00:00,39.06,39.1,38.96,38.96,375900.0,36.8176,36.8553,36.7234,36.7234,375900.0
2014-03-06 10:05:00,38.96,38.96,38.77,38.85,333300.0,36.7234,36.7234,36.5443,36.6197,333300.0
2014-03-06 10:10:00,38.85,38.9,38.79,38.82,147000.0,36.6197,36.6668,36.5631,36.5914,147000.0
2014-03-06 10:15:00,38.83,38.85,38.75,38.77,246000.0,36.6008,36.6197,36.5254,36.5443,246000.0
2014-03-06 10:20:00,38.75,38.8,38.64,38.8,451900.0,36.5254,36.5726,36.4217,36.5726,451900.0
2014-03-06 10:25:00,38.8,38.9,38.77,38.86,246900.0,36.5726,36.6668,36.5443,36.6291,246900.0
2014-03-06 10:30:00,38.85,38.89,38.79,38.82,83100.0,36.6197,36.6574,36.5631,36.5914,83100.0
2014-03-06 10:35:00,38.82,38.95,38.77,38.88,258400.0,36.5914,36.7139,36.5443,36.648,258400.0
2014-03-06 10:40:00,38.89,38.93,38.88,38.9,82500.0,36.6574,36.6951,36.648,36.6668,82500.0
2014-03-06 10:45:00,38.91,38.91,38.78,38.85,91000.0,36.6762,36.6762,36.5537,36.6197,91000.0
2014-03-06 10:50:00,38.85,38.89,38.84,38.88,114900.0,36.6197,36.6574,36.6103,36.648,114900.0
2014-03-06 10:55:00,38.88,38.95,38.87,38.95,208300.0,36.648,36.7139,36.6385,36.7139,208300.0
2014-03-06 11:00:00,38.95,39.01,38.9,39.0,288100.0,36.7139,36.7705,36.6668,36.7611,288100.0
2014-03-06 11:05:00,39.0,39.02,38.95,38.96,396500.0,36.7611,36.7799,36.7139,36.7234,396500.0
2014-03-06 11:10:00,38.96,39.0,38.95,39.0,268300.0,36.7234,36.7611,36.7139,36.7611,268300.0
2014-03-06 11:15:00,39.0,39.0,38.92,38.96,112700.0,36.7611,36.7611,36.6857,36.7234,112700.0
2014-03-06 11:20:00,38.97,39.01,38.96,38.96,66200.0,36.7328,36.7705,36.7234,36.7234,66200.0
2014-03-06 11:25:00,38.98,38.98,38.91,38.91,87300.0,36.7422,36.7422,36.6762,36.6762,87300.0
2014-03-06 11:30:00,38.92,38.94,38.9,38.9,49200.0,36.6857,36.7045,36.6668,36.6668,49200.0
2014-03-06 11:35:00,38.91,38.93,38.9,38.91,34000.0,36.6762,36.6951,36.6668,36.6762,34000.0
2014-03-06 11:40:00,38.9,38.96,38.88,38.95,88800.0,36.6668,36.7234,36.648,36.7139,88800.0
2014-03-06 11:45:00,38.92,38.99,38.92,38.96,86600.0,36.6857,36.7516,36.6857,36.7234,86600.0
2014-03-06 11:50:00,38.97,39.01,38.96,38.99,82200.0,36.7328,36.7705,36.7234,36.7516,82200.0
2014-03-06 11:55:00,38.99,39.0,38.79,38.88,242800.0,36.7516,36.7611,36.5631,36.648,242800.0
2014-03-06 12:00:00,38.89,38.96,38.88,38.89,66600.0,36.6574,36.7234,36.648,36.6574,66600.0
2014-03-06 12:05:00,38.89,38.92,38.85,38.91,57200.0,36.6574,36.6857,36.6197,36.6762,57200.0
2014-03-06 12:10:00,38.91,38.94,38.9,38.93,39800.0,36.6762,36.7045,36.6668,36.6951,39800.0
2014-03-06 12:15:00,38.93,38.98,38.92,38.94,76800.0,36.6951,36.7422,36.6857,36.7045,76800.0
2014-03-06 12:20:00,38.95,38.97,38.9,38.96,146000.0,36.7139,36.7328,36.6668,36.7234,146000.0
2014-03-06 12:25:00,38.97,39.1,38.96,39.1,152400.0,36.7328,36.8553,36.7234,36.8553,152400.0
2014-03-06 12:30:00,39.1,39.18,39.08,39.18,107400.0,36.8553,36.9307,36.8365,36.9307,107400.0
2014-03-06 12:35:00,39.18,39.24,39.17,39.2,67500.0,36.9307,36.9873,36.9213,36.9496,67500.0
2014-03-06 12:40:00,39.2,39.24,39.19,39.23,58300.0,36.9496,36.9873,36.9402,36.9779,58300.0
2014-03-06 12:45:00,39.24,39.27,39.2,39.27,183500.0,36.9873,37.0156,36.9496,37.0156,183500.0
2014-03-06 12:50:00,39.26,39.27,39.22,39.22,64900.0,37.0061,37.0156,36.9684,36.9684,64900.0
2014-03-06 12:55:00,39.21,39.21,39.1,39.15,81400.0,36.959,36.959,36.8553,36.9025,81400.0
2014-03-06 13:00:00,39.14,39.26,39.14,39.22,108300.0,36.893,37.0061,36.893,36.9684,108300.0
2014-03-06 13:05:00,39.22,39.28,39.22,39.26,236000.0,36.9684,37.025,36.9684,37.0061,236000.0
2014-03-06 13:10:00,39.28,39.33,39.25,39.27,164700.0,37.025,37.0721,36.9967,37.0156,164700.0
2014-03-06 13:15:00,39.27,39.28,39.25,39.26,61400.0,37.0156,37.025,36.9967,37.0061,61400.0
2014-03-06 13:20:00,39.27,39.27,39.19,39.19,39900.0,37.0156,37.0156,36.9402,36.9402,39900.0
2014-03-06 13:25:00,39.19,39.28,39.19,39.27,48000.0,36.9402,37.025,36.9402,37.0156,48000.0
2014-03-06 13:30:00,39.28,39.29,39.26,39.27,45500.0,37.025,37.0344,37.0061,37.0156,45500.0
2014-03-06 13:35:00,39.27,39.3,39.27,39.3,57900.0,37.0156,37.0438,37.0156,37.0438,57900.0
2014-03-06 13:40:00,39.3,39.3,39.22,39.22,142000.0,37.0438,37.0438,36.9684,36.9684,142000.0
2014-03-06 13:45:00,39.22,39.22,39.13,39.14,129500.0,36.9684,36.9684,36.8836,36.893,129500.0
2014-03-06 13:50:00,39.13,39.13,39.06,39.07,128600.0,36.8836,36.8836,36.8176,36.8271,128600.0
2014-03-06 13:55:00,39.06,39.12,39.02,39.02,143000.0,36.8176,36.8742,36.7799,36.7799,143000.0
2014-03-06 14:00:00,39.02,39.03,38.95,38.97,155500.0,36.7799,36.7893,36.7139,36.7328,155500.0
2014-03-06 14:05:00,38.97,39.01,38.94,39.0,131800.0,36.7328,36.7705,36.7045,36.7611,131800.0
2014-03-06 14:10:00,39.0,39.01,38.96,38.96,83600.0,36.7611,36.7705,36.7234,36.7234,83600.0
2014-03-06 14:15:00,38.98,38.98,38.91,38.95,107100.0,36.7422,36.7422,36.6762,36.7139,107100.0
2014-03-06 14:20:00,38.94,38.96,38.94,38.95,67600.0,36.7045,36.7234,36.7045,36.7139,67600.0
2014-03-06 14:25:00,38.95,38.97,38.91,38.92,105600.0,36.7139,36.7328,36.6762,36.6857,105600.0
2014-03-06 14:30:00,38.93,38.93,38.85,38.87,62100.0,36.6951,36.6951,36.6197,36.6385,62100.0
2014-03-06 14:35:00,38.87,38.9,38.85,38.86,47800.0,36.6385,36.6668,36.6197,36.6291,47800.0
2014-03-06 14:40:00,38.85,38.93,38.78,38.79,146200.0,36.6197,36.6951,36.5537,36.5631,146200.0
2014-03-06 14:45:00,38.79,38.85,38.79,38.79,82100.0,36.5631,36.6197,36.5631,36.5631,82100.0
2014-03-06 14:50:00,38.8,38.8,38.76,38.76,62100.0,36.5726,36.5726,36.5348,36.5348,62100.0
2014-03-06 14:55:00,38.77,38.77,38.6,38.61,139400.0,36.5443,36.5443,36.384,36.3935,139400.0
2014-03-06 15:00:00,38.62,38.79,38.62,38.79,62500.0,36.4029,36.5631,36.4029,36.5631,62500.0
2014-03-06 15:05:00,38.79,38.87,38.77,38.85,107600.0,36.5631,36.6385,36.5443,36.6197,107600.0
2014-03-06 15:10:00,38.86,38.86,38.74,38.81,52100.0,36.6291,36.6291,36.516,36.582,52100.0
2014-03-06 15:15:00,38.8,38.83,38.8,38.82,49200.0,36.5726,36.6008,36.5726,36.5914,49200.0
2014-03-06 15:20:00,38.82,38.82,38.75,38.82,72600.0,36.5914,36.5914,36.5254,36.5914,72600.0
2014-03-06 15:25:00,38.82,38.83,38.81,38.81,51400.0,36.5914,36.6008,36.582,36.582,51400.0
2014-03-06 15:30:00,38.81,38.83,38.8,38.8,55800.0,36.582,36.6008,36.5726,36.5726,55800.0
2014-03-06 15:35:00,38.8,38.81,38.76,38.8,60600.0,36.5726,36.582,36.5348,36.5726,60600.0
2014-03-06 15:40:00,38.81,38.9,38.8,38.9,243000.0,36.582,36.6668,36.5726,36.6668,243000.0
2014-03-06 15:45:00,38.9,38.9,38.83,38.88,210900.0,36.6668,36.6668,36.6008,36.648,210900.0
2014-03-06 15:50:00,38.87,38.88,38.84,38.86,322300.0,36.6385,36.648,36.6103,36.6291,322300.0
2014-03-06 15:55:00,38.85,38.88,38.78,38.81,374900.0,36.6197,36.648,36.5537,36.582,374900.0
2014-03-07 09:30:00,39.17,39.29,38.81,38.96,437900.0,36.9213,37.0344,36.582,36.7234,437900.0
2014-03-07 09:35:00,38.98,39.15,38.86,38.97,296000.0,36.7422,36.9025,36.6291,36.7328,296000.0
2014-03-07 09:40:00,38.94,38.95,38.54,38.65,250400.0,36.7045,36.7139,36.3275,36.4312,250400.0
2014-03-07 09:45:00,38.67,38.67,38.31,38.32,248800.0,36.45,36.45,36.1107,36.1201,248800.0
2014-03-07 09:50:00,38.34,38.55,38.2,38.54,221100.0,36.139,36.3369,36.007,36.3275,221100.0
2014-03-07 09:55:00,38.55,38.59,38.37,38.55,190200.0,36.3369,36.3746,36.1672,36.3369,190200.0
2014-03-07 10:00:00,38.5,38.7,38.5,38.66,151400.0,36.2898,36.4783,36.2898,36.4406,151400.0
2014-03-07 10:05:00,38.66,38.66,38.55,38.59,87400.0,36.4406,36.4406,36.3369,36.3746,87400.0
2014-03-07 10:10:00,38.6,38.79,38.59,38.77,93300.0,36.384,36.5631,36.3746,36.5443,93300.0
2014-03-07 10:15:00,38.78,38.9,38.75,38.86,120000.0,36.5537,36.6668,36.5254,36.6291,120000.0
2014-03-07 10:20:00,38.87,38.87,38.77,38.86,92500.0,36.6385,36.6385,36.5443,36.6291,92500.0
2014-03-07 10:25:00,38.86,38.86,38.75,38.82,75100.0,36.6291,36.6291,36.5254,36.5914,75100.0
2014-03-07 10:30:00,38.82,38.82,38.68,38.72,73100.0,36.5914,36.5914,36.4594,36.4971,73100.0
2014-03-07 10:35:00,38.7,38.73,38.61,38.65,55800.0,36.4783,36.5066,36.3935,36.4312,55800.0
2014-03-07 10:40:00,38.67,38.72,38.64,38.71,27600.0,36.45,36.4971,36.4217,36.4877,27600.0
2014-03-07 10:45:00,38.71,38.71,38.58,38.65,52000.0,36.4877,36.4877,36.3652,36.4312,52000.0
2014-03-07 10:50:00,38.66,38.68,38.56,38.66,83700.0,36.4406,36.4594,36.3463,36.4406,83700.0
2014-03-07 10:55:00,38.65,38.68,38.58,38.59,97100.0,36.4312,36.4594,36.3652,36.3746,97100.0
2014-03-07 11:00:00,38.59,38.59,38.34,38.35,137900.0,36.3746,36.3746,36.139,36.1484,137900.0
2014-03-07 11:05:00,38.37,38.37,38.11,38.14,272300.0,36.1672,36.1672,35.9222,35.9504,272300.0
2014-03-07 11:10:00,38.14,38.32,38.13,38.26,169300.0,35.9504,36.1201,35.941,36.0636,169300.0
2014-03-07 11:15:00,38.27,38.34,38.22,38.23,117400.0,36.073,36.139,36.0258,36.0353,117400.0
2014-03-07 11:20:00,38.22,38.25,38.2,38.21,75800.0,36.0258,36.0541,36.007,36.0164,75800.0
2014-03-07 11:25:00,38.22,38.31,38.22,38.28,127000.0,36.0258,36.1107,36.0258,36.0824,127000.0
2014-03-07 11:30:00,38.26,38.28,38.11,38.2,156000.0,36.0636,36.0824,35.9222,36.007,156000.0
2014-03-07 11:35:00,38.2,38.22,38.16,38.17,72600.0,36.007,36.0258,35.9693,35.9787,72600.0
2014-03-07 11:40:00,38.17,38.2,38.15,38.2,74300.0,35.9787,36.007,35.9599,36.007,74300.0
2014-03-07 11:45:00,38.19,38.25,38.18,38.25,94900.0,35.9976,36.0541,35.9881,36.0541,94900.0
2014-03-07 11:50:00,38.25,38.32,38.23,38.3,127100.0,36.0541,36.1201,36.0353,36.1013,127100.0
2014-03-07 11:55:00,38.29,38.35,38.27,38.3,51100.0,36.0918,36.1484,36.073,36.1013,51100.0
2014-03-07 12:00:00,38.3,38.35,38.29,38.34,41000.0,36.1013,36.1484,36.0918,36.139,41000.0
2014-03-07 12:05:00,38.34,38.35,38.29,38.3,116600.0,36.139,36.1484,36.0918,36.1013,116600.0
2014-03-07 12:10:00,38.3,38.4,38.3,38.39,118600.0,36.1013,36.1955,36.1013,36.1861,118600.0
2014-03-07 12:15:00,38.39,38.51,38.38,38.48,109200.0,36.1861,36.2992,36.1767,36.2709,109200.0
2014-03-07 12:20:00,38.48,38.5,38.39,38.45,93500.0,36.2709,36.2898,36.1861,36.2426,93500.0
2014-03-07 12:25:00,38.49,38.49,38.38,38.38,43600.0,36.2803,36.2803,36.1767,36.1767,43600.0
2014-03-07 12:30:00,38.38,38.44,38.38,38.42,90500.0,36.1767,36.2332,36.1767,36.2144,90500.0
2014-03-07 12:35:00,38.41,38.5,38.41,38.48,70800.0,36.2049,36.2898,36.2049,36.2709,70800.0
2014-03-07 12:40:00,38.48,38.55,38.48,38.54,43300.0,36.2709,36.3369,36.2709,36.3275,43300.0
2014-03-07 12:45:00,38.54,38.54,38.49,38.49,37800.0,36.3275,36.3275,36.2803,36.2803,37800.0
2014-03-07 12:50:00,38.5,38.52,38.49,38.52,65500.0,36.2898,36.3086,36.2803,36.3086,65500.0
2014-03-07 12:55:00,38.53,38.53,38.49,38.49,135600.0,36.3181,36.3181,36.2803,36.2803,135600.0
2014-03-07 13:00:00,38.49,38.5,38.38,38.4,60900.0,36.2803,36.2898,36.1767,36.1955,60900.0
2014-03-07 13:05:00,38.4,38.43,38.38,38.43,83700.0,36.1955,36.2238,36.1767,36.2238,83700.0
2014-03-07 13:10:00,38.43,38.51,38.43,38.48,102800.0,36.2238,36.2992,36.2238,36.2709,102800.0
2014-03-07 13:15:00,38.47,38.49,38.41,38.47,155900.0,36.2615,36.2803,36.2049,36.2615,155900.0
2014-03-07 13:20:00,38.47,38.5,38.45,38.47,54900.0,36.2615,36.2898,36.2426,36.2615,54900.0
2014-03-07 13:25:00,38.47,38.47,38.42,38.43,33900.0,36.2615,36.2615,36.2144,36.2238,33900.0
2014-03-07 13:30:00,38.43,38.52,38.42,38.52,52400.0,36.2238,36.3086,36.2144,36.3086,52400.0
2014-03-07 13:35:00,38.52,38.53,38.43,38.44,31900.0,36.3086,36.3181,36.2238,36.2332,31900.0
2014-03-07 13:40:00,38.44,38.49,38.44,38.47,50600.0,36.2332,36.2803,36.2332,36.2615,50600.0
2014-03-07 13:45:00,38.49,38.6,38.48,38.59,61700.0,36.2803,36.384,36.2709,36.3746,61700.0
2014-03-07 13:50:00,38.6,38.66,38.57,38.59,140900.0,36.384,36.4406,36.3558,36.3746,140900.0
2014-03-07 13:55:00,38.6,38.63,38.55,38.55,50500.0,36.384,36.4123,36.3369,36.3369,50500.0
2014-03-07 14:00:00,38.55,38.63,38.52,38.63,73600.0,36.3369,36.4123,36.3086,36.4123,73600.0
2014-03-07 14:05:00,38.63,38.63,38.52,38.54,52400.0,36.4123,36.4123,36.3086,36.3275,52400.0
2014-03-07 14:10:00,38.54,38.57,38.54,38.55,100800.0,36.3275,36.3558,36.3275,36.3369,100800.0
2014-03-07 14:15:00,38.56,38.57,38.48,38.53,39500.0,36.3463,36.3558,36.2709,36.3181,39500.0
2014-03-07 14:20:00,38.52,38.55,38.45,38.52,309700.0,36.3086,36.3369,36.2426,36.3086,309700.0
2014-03-07 14:25:00,38.53,38.56,38.46,38.46,47500.0,36.3181,36.3463,36.2521,36.2521,47500.0
2014-03-07 14:30:00,38.46,38.6,38.45,38.58,38200.0,36.2521,36.384,36.2426,36.3652,38200.0
2014-03-07 14:35:00,38.58,38.59,38.51,38.56,49100.0,36.3652,36.3746,36.2992,36.3463,49100.0
2014-03-07 14:40:00,38.55,38.59,38.54,38.59,66900.0,36.3369,36.3746,36.3275,36.3746,66900.0
2014-03-07 14:45:00,38.58,38.61,38.54,38.54,86700.0,36.3652,36.3935,36.3275,36.3275,86700.0
2014-03-07 14:50:00,38.55,38.6,38.54,38.6,170200.0,36.3369,36.384,36.3275,36.384,170200.0
2014-03-07 14:55:00,38.59,38.72,38.56,38.7,105400.0,36.3746,36.4971,36.3463,36.4783,105400.0
2014-03-07 15:00:00,38.69,38.85,38.67,38.84,144200.0,36.4689,36.6197,36.45,36.6103,144200.0
2014-03-07 15:05:00,38.83,38.84,38.75,38.75,86800.0,36.6008,36.6103,36.5254,36.5254,86800.0
2014-03-07 15:10:00,38.75,38.85,38.75,38.85,105300.0,36.5254,36.6197,36.5254,36.6197,105300.0
2014-03-07 15:15:00,38.84,39.05,38.84,39.01,372300.0,36.6103,36.8082,36.6103,36.7705,372300.0
2014-03-07 15:20:00,39.01,39.02,38.95,38.95,133000.0,36.7705,36.7799,36.7139,36.7139,133000.0
2014-03-07 15:25:00,38.96,39.04,38.96,38.97,162900.0,36.7234,36.7988,36.7234,36.7328,162900.0
2014-03-07 15:30:00,38.97,38.97,38.86,38.91,111200.0,36.7328,36.7328,36.6291,36.6762,111200.0
2014-03-07 15:35:00,38.91,38.95,38.8,38.85,124500.0,36.6762,36.7139,36.5726,36.6197,124500.0
2014-03-07 15:40:00,38.86,38.92,38.85,38.9,92300.0,36.6291,36.6857,36.6197,36.6668,92300.0
2014-03-07 15:45:00,38.89,39.01,38.89,39.0,139000.0,36.6574,36.7705,36.6574,36.7611,139000.0
2014-03-07 15:50:00,39.01,39.05,38.96,39.03,247700.0,36.7705,36.8082,36.7234,36.7893,247700.0
2014-03-07 15:55:00,39.02,39.09,39.02,39.02,471900.0,36.7799,36.8459,36.7799,36.7799,471900.0
2014-03-10 09:30:00,38.73,38.99,38.55,38.89,246200.0,36.5066,36.7516,36.3369,36.6574,246200.0
2014-03-10 09:35:00,38.95,39.48,38.94,39.41,351400.0,36.7139,37.2135,36.7045,37.1475,351400.0
2014-03-10 09:40:00,39.41,39.88,39.32,39.77,522800.0,37.1475,37.5906,37.0627,37.4869,522800.0
2014-03-10 09:45:00,39.77,39.8,39.57,39.7,325800.0,37.4869,37.5151,37.2983,37.4209,325800.0
2014-03-10 09:50:00,39.72,39.79,39.4,39.66,333700.0,37.4397,37.5057,37.1381,37.3832,333700.0
2014-03-10 09:55:00,39.66,39.75,39.57,39.7,169900.0,37.3832,37.468,37.2983,37.4209,169900.0
2014-03-10 10:00:00,39.7,39.78,39.66,39.75,296700.0,37.4209,37.4963,37.3832,37.468,296700.0
2014-03-10 10:05:00,39.75,39.76,39.61,39.65,248200.0,37.468,37.4774,37.3361,37.3738,248200.0
2014-03-10 10:10:00,39.65,39.65,39.54,39.59,159900.0,37.3738,37.3738,37.2701,37.3172,159900.0
2014-03-10 10:15:00,39.6,39.61,39.54,39.58,191400.0,37.3266,37.3361,37.2701,37.3078,191400.0
2014-03-10 10:20:00,39.58,39.69,39.56,39.64,116000.0,37.3078,37.4115,37.2889,37.3643,116000.0
2014-03-10 10:25:00,39.63,39.64,39.55,39.57,230200.0,37.3549,37.3643,37.2795,37.2983,230200.0
2014-03-10 10:30:00,39.58,39.58,39.45,39.49,201100.0,37.3078,37.3078,37.1852,37.2229,201100.0
2014-03-10 10:35:00,39.49,39.52,39.41,39.42,206300.0,37.2229,37.2512,37.1475,37.157,206300.0
2014-03-10 10:40:00,39.43,39.44,39.21,39.22,284700.0,37.1664,37.1758,36.959,36.9684,284700.0
2014-03-10 10:45:00,39.23,39.25,39.03,39.16,248300.0,36.9779,36.9967,36.7893,36.9119,248300.0
2014-03-10 10:50:00,39.18,39.21,39.06,39.09,91500.0,36.9307,36.959,36.8176,36.8459,91500.0
2014-03-10 10:55:00,39.08,39.08,38.93,38.98,256300.0,36.8365,36.8365,36.6951,36.7422,256300.0
2014-03-10 11:00:00,38.96,38.98,38.79,38.79,117800.0,36.7234,36.7422,36.5631,36.5631,117800.0
2014-03-10 11:05:00,38.79,39.13,38.76,39.1,199000.0,36.5631,36.8836,36.5348,36.8553,199000.0
2014-03-10 11:10:00,39.11,39.21,39.05,39.2,144500.0,36.8648,36.959,36.8082,36.9496,144500.0
2014-03-10 11:15:00,39.2,39.44,39.19,39.36,265800.0,36.9496,37.1758,36.9402,37.1004,265800.0
2014-03-10 11:20:00,39.38,39.38,39.22,39.26,80000.0,37.1193,37.1193,36.9684,37.0061,80000.0
2014-03-10 11:25:00,39.26,39.32,39.19,39.21,202100.0,37.0061,37.0627,36.9402,36.959,202100.0
2014-03-10 11:30:00,39.2,39.2,39.0,39.02,164500.0,36.9496,36.9496,36.7611,36.7799,164500.0
2014-03-10 11:35:00,39.05,39.08,39.0,39.08,91300.0,36.8082,36.8365,36.7611,36.8365,91300.0
2014-03-10 11:40:00,39.08,39.14,39.05,39.08,88300.0,36.8365,36.893,36.8082,36.8365,88300.0
2014-03-10 11:45:00,39.07,39.12,39.06,39.1,58200.0,36.8271,36.8742,36.8176,36.8553,58200.0
2014-03-10 11:50:00,39.11,39.12,39.01,39.01,110000.0,36.8648,36.8742,36.7705,36.7705,110000.0
2014-03-10 11:55:00,39.01,39.08,38.9,38.91,133900.0,36.7705,36.8365,36.6668,36.6762,133900.0
2014-03-10 12:00:00,38.91,38.99,38.85,38.99,100600.0,36.6762,36.7516,36.6197,36.7516,100600.0
2014-03-10 12:05:00,38.98,39.08,38.98,39.03,66200.0,36.7422,36.8365,36.7422,36.7893,66200.0
2014-03-10 12:10:00,39.02,39.06,38.99,39.0,89700.0,36.7799,36.8176,36.7516,36.7611,89700.0
2014-03-10 12:15:00,39.01,39.05,38.98,38.99,94500.0,36.7705,36.8082,36.7422,36.7516,94500.0
2014-03-10 12:20:00,39.0,39.03,38.98,39.0,25000.0,36.7611,36.7893,36.7422,36.7611,25000.0
2014-03-10 12:25:00,38.99,39.1,38.98,39.1,51900.0,36.7516,36.8553,36.7422,36.8553,51900.0
2014-03-10 12:30:00,39.09,39.12,39.03,39.03,22100.0,36.8459,36.8742,36.7893,36.7893,22100.0
2014-03-10 12:35:00,39.02,39.05,39.01,39.03,36300.0,36.7799,36.8082,36.7705,36.7893,36300.0
2014-03-10 12:40:00,39.03,39.07,39.02,39.03,25300.0,36.7893,36.8271,36.7799,36.7893,25300.0
2014-03-10 12:45:00,39.04,39.13,39.03,39.1,71800.0,36.7988,36.8836,36.7893,36.8553,71800.0
2014-03-10 12:50:00,39.07,39.19,39.07,39.19,111000.0,36.8271,36.9402,36.8271,36.9402,111000.0
2014-03-10 12:55:00,39.18,39.29,39.15,39.22,146900.0,36.9307,37.0344,36.9025,36.9684,146900.0
2014-03-10 13:00:00,39.22,39.25,39.16,39.23,90400.0,36.9684,36.9967,36.9119,36.9779,90400.0
2014-03-10 13:05:00,39.23,39.26,39.12,39.12,59100.0,36.9779,37.0061,36.8742,36.8742,59100.0
2014-03-10 13:10:00,39.13,39.23,39.12,39.2,73500.0,36.8836,36.9779,36.8742,36.9496,73500.0
2014-03-10 13:15:00,39.2,39.26,39.19,39.19,46700.0,36.9496,37.0061,36.9402,36.9402,46700.0
2014-03-10 13:20:00,39.18,39.18,39.12,39.12,31100.0,36.9307,36.9307,36.8742,36.8742,31100.0
2014-03-10 13:25:00,39.13,39.13,39.04,39.11,46500.0,36.8836,36.8836,36.7988,36.8648,46500.0
2014-03-10 13:30:00,39.12,39.12,38.98,39.03,58400.0,36.8742,36.8742,36.7422,36.7893,58400.0
2014-03-10 13:35:00,39.02,39.03,38.96,38.97,103200.0,36.7799,36.7893,36.7234,36.7328,103200.0
2014-03-10 13:40:00,38.98,38.98,38.9,38.97,77400.0,36.7422,36.7422,36.6668,36.7328,77400.0
2014-03-10 13:45:00,38.97,39.0,38.92,39.0,81400.0,36.7328,36.7611,36.6857,36.7611,81400.0
2014-03-10 13:50:00,39.0,39.01,38.98,38.98,62200.0,36.7611,36.7705,36.7422,36.7422,62200.0
2014-03-10 13:55:00,38.98,38.98,38.87,38.89,95000.0,36.7422,36.7422,36.6385,36.6574,95000.0
2014-03-10 14:00:00,38.89,38.97,38.84,38.96,61800.0,36.6574,36.7328,36.6103,36.7234,61800.0
2014-03-10 14:05:00,38.96,38.98,38.95,38.97,34900.0,36.7234,36.7422,36.7139,36.7328,34900.0
2014-03-10 14:10:00,38.96,38.97,38.91,38.94,56200.0,36.7234,36.7328,36.6762,36.7045,56200.0
2014-03-10 14:15:00,38.94,39.02,38.93,39.0,71500.0,36.7045,36.7799,36.6951,36.7611,71500.0
2014-03-10 14:20:00,38.99,39.07,38.99,39.06,76700.0,36.7516,36.8271,36.7516,36.8176,76700.0
2014-03-10 14:25:00,39.05,39.07,39.0,39.03,78000.0,36.8082,36.8271,36.7611,36.7893,78000.0
2014-03-10 14:30:00,39.02,39.06,38.92,39.0,117900.0,36.7799,36.8176,36.6857,36.7611,117900.0
2014-03-10 14:35:00,39.0,39.0,38.92,38.95,47000.0,36.7611,36.7611,36.6857,36.7139,47000.0
2014-03-10 14:40:00,38.96,38.96,38.87,38.89,82300.0,36.7234,36.7234,36.6385,36.6574,82300.0
2014-03-10 14:45:00,38.89,38.95,38.88,38.94,64500.0,36.6574,36.7139,36.648,36.7045,64500.0
2014-03-10 14:50:00,38.95,39.0,38.93,38.98,90000.0,36.7139,36.7611,36.6951,36.7422,90000.0
2014-03-10 14:55:00,38.98,39.0,38.9,38.91,87700.0,36.7422,36.7611,36.6668,36.6762,87700.0
2014-03-10 15:00:00,38.91,38.91,38.83,38.84,142700.0,36.6762,36.6762,36.6008,36.6103,142700.0
2014-03-10 15:05:00,38.83,38.84,38.81,38.82,83700.0,36.6008,36.6103,36.582,36.5914,83700.0
2014-03-10 15:10:00,38.82,38.82,38.72,38.75,139000.0,36.5914,36.5914,36.4971,36.5254,139000.0
2014-03-10 15:15:00,38.75,38.78,38.6,38.78,111200.0,36.5254,36.5537,36.384,36.5537,111200.0
2014-03-10 15:20:00,38.77,38.82,38.75,38.82,87300.0,36.5443,36.5914,36.5254,36.5914,87300.0
2014-03-10 15:25:00,38.82,38.9,38.82,38.89,212100.0,36.5914,36.6668,36.5914,36.6574,212100.0
2014-03-10 15:30:00,38.9,38.9,38.81,38.84,142200.0,36.6668,36.6668,36.582,36.6103,142200.0
2014-03-10 15:35:00,38.84,38.9,38.82,38.85,133500.0,36.6103,36.6668,36.5914,36.6197,133500.0
2014-03-10 15:40:00,38.86,38.86,38.82,38.82,84000.0,36.6291,36.6291,36.5914,36.5914,84000.0
2014-03-10 15:45:00,38.83,38.89,38.8,38.85,152600.0,36.6008,36.6574,36.5726,36.6197,152600.0
2014-03-10 15:50:00,38.85,38.86,38.76,38.84,268200.0,36.6197,36.6291,36.5348,36.6103,268200.0
2014-03-10 15:55:00,38.84,38.97,38.83,38.97,546900.0,36.6103,36.7328,36.6008,36.7328,546900.0
2014-03-11 09:30:00,38.65,38.95,38.65,38.75,245000.0,36.4312,36.7139,36.4312,36.5254,245000.0
2014-03-11 09:35:00,38.79,38.82,38.52,38.69,236200.0,36.5631,36.5914,36.3086,36.4689,236200.0
2014-03-11 09:40:00,38.68,38.69,38.53,38.63,163100.0,36.4594,36.4689,36.3181,36.4123,163100.0
2014-03-11 09:45:00,38.62,38.73,38.51,38.51,175900.0,36.4029,36.5066,36.2992,36.2992,175900.0
2014-03-11 09:50:00,38.51,38.74,38.5,38.64,289200.0,36.2992,36.516,36.2898,36.4217,289200.0
2014-03-11 09:55:00,38.64,38.75,38.55,38.73,321400.0,36.4217,36.5254,36.3369,36.5066,321400.0
2014-03-11 10:00:00,38.73,38.85,38.73,38.85,196900.0,36.5066,36.6197,36.5066,36.6197,196900.0
2014-03-11 10:05:00,38.85,38.86,38.79,38.84,107400.0,36.6197,36.6291,36.5631,36.6103,107400.0
2014-03-11 10:10:00,38.84,38.9,38.8,38.87,94500.0,36.6103,36.6668,36.5726,36.6385,94500.0
2014-03-11 10:15:00,38.88,39.01,38.86,39.0,285600.0,36.648,36.7705,36.6291,36.7611,285600.0
2014-03-11 10:20:00,39.0,39.1,38.99,39.1,202700.0,36.7611,36.8553,36.7516,36.8553,202700.0
2014-03-11 10:25:00,39.09,39.25,39.04,39.25,225800.0,36.8459,36.9967,36.7988,36.9967,225800.0
2014-03-11 10:30:00,39.24,39.26,39.13,39.14,94800.0,36.9873,37.0061,36.8836,36.893,94800.0
2014-03-11 10:35:00,39.13,39.15,38.99,38.99,82600.0,36.8836,36.9025,36.7516,36.7516,82600.0
2014-03-11 10:40:00,39.0,39.1,39.0,39.05,105600.0,36.7611,36.8553,36.7611,36.8082,105600.0
2014-03-11 10:45:00,39.05,39.06,38.95,38.98,101200.0,36.8082,36.8176,36.7139,36.7422,101200.0
2014-03-11 10:50:00,39.0,39.08,38.98,39.08,65700.0,36.7611,36.8365,36.7422,36.8365,65700.0
2014-03-11 10:55:00,39.08,39.2,39.07,39.12,89700.0,36.8365,36.9496,36.8271,36.8742,89700.0
2014-03-11 11:00:00,39.12,39.16,39.02,39.04,69200.0,36.8742,36.9119,36.7799,36.7988,69200.0
2014-03-11 11:05:00,39.05,39.07,38.98,39.02,97600.0,36.8082,36.8271,36.7422,36.7799,97600.0
2014-03-11 11:10:00,39.01,39.09,38.97,39.09,52500.0,36.7705,36.8459,36.7328,36.8459,52500.0
2014-03-11 11:15:00,39.08,39.14,39.08,39.08,94600.0,36.8365,36.893,36.8365,36.8365,94600.0
2014-03-11 11:20:00,39.08,39.1,39.04,39.1,85200.0,36.8365,36.8553,36.7988,36.8553,85200.0
2014-03-11 11:25:00,39.09,39.12,39.03,39.05,45000.0,36.8459,36.8742,36.7893,36.8082,45000.0
2014-03-11 11:30:00,39.05,39.08,39.01,39.02,86500.0,36.8082,36.8365,36.7705,36.7799,86500.0
2014-03-11 11:35:00,39.0,39.05,39.0,39.0,49700.0,36.7611,36.8082,36.7611,36.7611,49700.0
2014-03-11 11:40:00,39.0,39.02,38.9,38.93,90500.0,36.7611,36.7799,36.6668,36.6951,90500.0
2014-03-11 11:45:00,38.91,39.0,38.91,39.0,51600.0,36.6762,36.7611,36.6762,36.7611,51600.0
2014-03-11 11:50:00,39.0,39.05,38.97,39.02,64900.0,36.7611,36.8082,36.7328,36.7799,64900.0
2014-03-11 11:55:00,39.02,39.05,38.98,39.02,24400.0,36.7799,36.8082,36.7422,36.7799,24400.0
2014-03-11 12:00:00,39.03,39.03,38.97,38.97,28200.0,36.7893,36.7893,36.7328,36.7328,28200.0
2014-03-11 12:05:00,38.97,39.0,38.91,38.96,108000.0,36.7328,36.7611,36.6762,36.7234,108000.0
2014-03-11 12:10:00,38.96,38.96,38.91,38.91,63300.0,36.7234,36.7234,36.6762,36.6762,63300.0
2014-03-11 12:15:00,38.91,38.95,38.9,38.92,197900.0,36.6762,36.7139,36.6668,36.6857,197900.0
2014-03-11 12:20:00,38.91,38.96,38.9,38.96,105000.0,36.6762,36.7234,36.6668,36.7234,105000.0
2014-03-11 12:25:00,38.96,38.99,38.92,38.93,112600.0,36.7234,36.7516,36.6857,36.6951,112600.0
2014-03-11 12:30:00,38.93,38.95,38.9,38.92,74500.0,36.6951,36.7139,36.6668,36.6857,74500.0
2014-03-11 12:35:00,38.91,38.93,38.88,38.89,59000.0,36.6762,36.6951,36.648,36.6574,59000.0
2014-03-11 12:40:00,38.88,38.89,38.81,38.82,52200.0,36.648,36.6574,36.582,36.5914,52200.0
2014-03-11 12:45:00,38.81,38.82,38.7,38.7,118400.0,36.582,36.5914,36.4783,36.4783,118400.0
2014-03-11 12:50:00,38.7,38.76,38.65,38.66,92800.0,36.4783,36.5348,36.4312,36.4406,92800.0
2014-03-11 12:55:00,38.67,38.76,38.65,38.75,49500.0,36.45,36.5348,36.4312,36.5254,49500.0
2014-03-11 13:00:00,38.74,38.75,38.58,38.61,154700.0,36.516,36.5254,36.3652,36.3935,154700.0
2014-03-11 13:05:00,38.6,38.64,38.57,38.63,294200.0,36.384,36.4217,36.3558,36.4123,294200.0
2014-03-11 13:10:00,38.64,38.72,38.63,38.7,120200.0,36.4217,36.4971,36.4123,36.4783,120200.0
2014-03-11 13:15:00,38.7,38.76,38.68,38.68,115700.0,36.4783,36.5348,36.4594,36.4594,115700.0
2014-03-11 13:20:00,38.69,38.7,38.63,38.69,145800.0,36.4689,36.4783,36.4123,36.4689,145800.0
2014-03-11 13:25:00,38.68,38.69,38.64,38.65,39000.0,36.4594,36.4689,36.4217,36.4312,39000.0
2014-03-11 13:30:00,38.64,38.69,38.62,38.68,69300.0,36.4217,36.4689,36.4029,36.4594,69300.0
2014-03-11 13:35:00,38.68,38.76,38.68,38.75,96500.0,36.4594,36.5348,36.4594,36.5254,96500.0
2014-03-11 13:40:00,38.76,38.78,38.68,38.72,104000.0,36.5348,36.5537,36.4594,36.4971,104000.0
2014-03-11 13:45:00,38.73,38.75,38.66,38.75,130100.0,36.5066,36.5254,36.4406,36.5254,130100.0
2014-03-11 13:50:00,38.75,38.75,38.74,38.74,37700.0,36.5254,36.5254,36.516,36.516,37700.0
2014-03-11 13:55:00,38.75,38.79,38.71,38.73,167200.0,36.5254,36.5631,36.4877,36.5066,167200.0
2014-03-11 14:00:00,38.73,38.74,38.7,38.7,23200.0,36.5066,36.516,36.4783,36.4783,23200.0
2014-03-11 14:05:00,38.7,38.71,38.59,38.6,66200.0,36.4783,36.4877,36.3746,36.384,66200.0
2014-03-11 14:10:00,38.59,38.61,38.58,38.6,112300.0,36.3746,36.3935,36.3652,36.384,112300.0
2014-03-11 14:15:00,38.61,38.61,38.51,38.51,82900.0,36.3935,36.3935,36.2992,36.2992,82900.0
2014-03-11 14:20:00,38.51,38.57,38.49,38.55,199200.0,36.2992,36.3558,36.2803,36.3369,199200.0
2014-03-11 14:25:00,38.56,38.62,38.5,38.54,139800.0,36.3463,36.4029,36.2898,36.3275,139800.0
2014-03-11 14:30:00,38.54,38.56,38.26,38.3,342900.0,36.3275,36.3463,36.0636,36.1013,342900.0
2014-03-11 14:35:00,38.31,38.36,38.06,38.09,271400.0,36.1107,36.1578,35.875,35.9033,271400.0
2014-03-11 14:40:00,38.1,38.27,38.1,38.15,155200.0,35.9127,36.073,35.9127,35.9599,155200.0
2014-03-11 14:45:00,38.15,38.35,38.12,38.32,123000.0,35.9599,36.1484,35.9316,36.1201,123000.0
2014-03-11 14:50:00,38.32,38.32,38.18,38.19,110700.0,36.1201,36.1201,35.9881,35.9976,110700.0
2014-03-11 14:55:00,38.19,38.19,38.0,38.1,187500.0,35.9976,35.9976,35.8185,35.9127,187500.0
2014-03-11 15:00:00,38.1,38.16,37.97,38.0,297100.0,35.9127,35.9693,35.7902,35.8185,297100.0
2014-03-11 15:05:00,37.99,38.12,37.95,38.11,230200.0,35.8091,35.9316,35.7714,35.9222,230200.0
2014-03-11 15:10:00,38.12,38.25,38.1,38.25,119900.0,35.9316,36.0541,35.9127,36.0541,119900.0
2014-03-11 15:15:00,38.23,38.31,38.18,38.22,111000.0,36.0353,36.1107,35.9881,36.0258,111000.0
2014-03-11 15:20:00,38.24,38.35,38.21,38.32,63700.0,36.0447,36.1484,36.0164,36.1201,63700.0
2014-03-11 15:25:00,38.31,38.32,38.09,38.13,168700.0,36.1107,36.1201,35.9033,35.941,168700.0
2014-03-11 15:30:00,38.12,38.2,38.06,38.12,160600.0,35.9316,36.007,35.875,35.9316,160600.0
2014-03-11 15:35:00,38.13,38.18,38.04,38.04,185200.0,35.941,35.9881,35.8562,35.8562,185200.0
2014-03-11 15:40:00,38.04,38.14,38.0,38.08,180700.0,35.8562,35.9504,35.8185,35.8939,180700.0
2014-03-11 15:45:00,38.08,38.15,38.08,38.14,117700.0,35.8939,35.9599,35.8939,35.9504,117700.0
2014-03-11 15:50:00,38.14,38.15,38.03,38.03,176500.0,35.9504,35.9599,35.8468,35.8468,176500.0
2014-03-11 15:55:00,38.03,38.11,37.99,38.08,466000.0,35.8468,35.9222,35.8091,35.8939,466000.0
2014-03-12 09:30:00,37.97,38.0,37.6,37.79,319700.0,35.7902,35.8185,35.4414,35.6205,319700.0
2014-03-12 09:35:00,37.88,37.88,37.68,37.7,212700.0,35.7054,35.7054,35.5169,35.5357,212700.0
2014-03-12 09:40:00,37.68,37.71,37.3,37.52,487200.0,35.5169,35.5451,35.1587,35.366,487200.0
2014-03-12 09:45:00,37.5,37.54,37.23,37.38,365800.0,35.3472,35.3849,35.0927,35.2341,365800.0
2014-03-12 09:50:00,37.38,37.4,37.23,37.3,318600.0,35.2341,35.2529,35.0927,35.1587,318600.0
2014-03-12 09:55:00,37.33,37.45,37.25,37.37,339900.0,35.1869,35.3001,35.1115,35.2246,339900.0
2014-03-12 10:00:00,37.37,37.48,37.35,37.48,208300.0,35.2246,35.3283,35.2058,35.3283,208300.0
2014-03-12 10:05:00,37.48,37.64,37.48,37.6,101700.0,35.3283,35.4791,35.3283,35.4414,101700.0
2014-03-12 10:10:00,37.6,37.75,37.41,37.41,151900.0,35.4414,35.5828,35.2624,35.2624,151900.0
2014-03-12 10:15:00,37.41,37.56,37.41,37.48,263600.0,35.2624,35.4037,35.2624,35.3283,263600.0
2014-03-12 10:20:00,37.49,37.57,37.49,37.52,111400.0,35.3378,35.4132,35.3378,35.366,111400.0
2014-03-12 10:25:00,37.52,37.53,37.4,37.41,107500.0,35.366,35.3755,35.2529,35.2624,107500.0
2014-03-12 10:30:00,37.42,37.7,37.41,37.64,179100.0,35.2718,35.5357,35.2624,35.4791,179100.0
2014-03-12 10:35:00,37.65,37.69,37.56,37.58,165800.0,35.4886,35.5263,35.4037,35.4226,165800.0
2014-03-12 10:40:00,37.56,37.77,37.55,37.71,111000.0,35.4037,35.6017,35.3943,35.5451,111000.0
2014-03-12 10:45:00,37.72,37.8,37.65,37.67,181700.0,35.5546,35.63,35.4886,35.5074,181700.0
2014-03-12 10:50:00,37.68,37.78,37.53,37.78,124500.0,35.5169,35.6111,35.3755,35.6111,124500.0
2014-03-12 10:55:00,37.78,37.93,37.77,37.89,100700.0,35.6111,35.7525,35.6017,35.7148,100700.0
2014-03-12 11:00:00,37.88,37.88,37.73,37.73,75400.0,35.7054,35.7054,35.564,35.564,75400.0
2014-03-12 11:05:00,37.73,37.87,37.73,37.76,118400.0,35.564,35.6959,35.564,35.5923,118400.0
2014-03-12 11:10:00,37.75,37.81,37.73,37.81,78400.0,35.5828,35.6394,35.564,35.6394,78400.0
2014-03-12 11:15:00,37.81,37.91,37.8,37.87,36000.0,35.6394,35.7336,35.63,35.6959,36000.0
2014-03-12 11:20:00,37.87,37.94,37.86,37.94,59600.0,35.6959,35.7619,35.6865,35.7619,59600.0
2014-03-12 11:25:00,37.95,38.08,37.95,37.98,146100.0,35.7714,35.8939,35.7714,35.7996,146100.0
2014-03-12 11:30:00,37.95,38.01,37.95,37.98,62200.0,35.7714,35.8279,35.7714,35.7996,62200.0
2014-03-12 11:35:00,38.0,38.01,37.85,37.95,89000.0,35.8185,35.8279,35.6771,35.7714,89000.0
2014-03-12 11:40:00,37.95,37.96,37.9,37.93,42700.0,35.7714,35.7808,35.7242,35.7525,42700.0
2014-03-12 11:45:00,37.92,37.93,37.87,37.9,37900.0,35.7431,35.7525,35.6959,35.7242,37900.0
2014-03-12 11:50:00,37.9,37.93,37.81,37.86,60700.0,35.7242,35.7525,35.6394,35.6865,60700.0
2014-03-12 11:55:00,37.85,37.88,37.81,37.83,25000.0,35.6771,35.7054,35.6394,35.6582,25000.0
2014-03-12 12:00:00,37.82,37.89,37.81,37.89,53000.0,35.6488,35.7148,35.6394,35.7148,53000.0
2014-03-12 12:05:00,37.89,37.93,37.82,37.85,178900.0,35.7148,35.7525,35.6488,35.6771,178900.0
2014-03-12 12:10:00,37.82,37.85,37.81,37.85,18200.0,35.6488,35.6771,35.6394,35.6771,18200.0
2014-03-12 12:15:00,37.86,37.86,37.74,37.77,55000.0,35.6865,35.6865,35.5734,35.6017,55000.0
2014-03-12 12:20:00,37.77,37.82,37.75,37.76,25600.0,35.6017,35.6488,35.5828,35.5923,25600.0
2014-03-12 12:25:00,37.77,37.77,37.59,37.63,370200.0,35.6017,35.6017,35.432,35.4697,370200.0
2014-03-12 12:30:00,37.63,37.7,37.56,37.66,78700.0,35.4697,35.5357,35.4037,35.498,78700.0
2014-03-12 12:35:00,37.67,37.68,37.59,37.63,64600.0,35.5074,35.5169,35.432,35.4697,64600.0
2014-03-12 12:40:00,37.61,37.72,37.61,37.71,40900.0,35.4509,35.5546,35.4509,35.5451,40900.0
2014-03-12 12:45:00,37.72,37.72,37.62,37.64,86600.0,35.5546,35.5546,35.4603,35.4791,86600.0
2014-03-12 12:50:00,37.64,37.68,37.63,37.66,87100.0,35.4791,35.5169,35.4697,35.498,87100.0
2014-03-12 12:55:00,37.67,37.67,37.62,37.65,29600.0,35.5074,35.5074,35.4603,35.4886,29600.0
2014-03-12 13:00:00,37.64,37.64,37.53,37.58,52600.0,35.4791,35.4791,35.3755,35.4226,52600.0
2014-03-12 13:05:00,37.56,37.64,37.56,37.61,46100.0,35.4037,35.4791,35.4037,35.4509,46100.0
2014-03-12 13:10:00,37.6,37.62,37.48,37.51,86800.0,35.4414,35.4603,35.3283,35.3566,86800.0
2014-03-12 13:15:00,37.5,37.59,37.5,37.59,17600.0,35.3472,35.432,35.3472,35.432,17600.0
2014-03-12 13:20:00,37.6,37.6,37.54,37.55,34700.0,35.4414,35.4414,35.3849,35.3943,34700.0
2014-03-12 13:25:00,37.55,37.61,37.54,37.61,44200.0,35.3943,35.4509,35.3849,35.4509,44200.0
2014-03-12 13:30:00,37.61,37.63,37.59,37.6,23400.0,35.4509,35.4697,35.432,35.4414,23400.0
2014-03-12 13:35:00,37.61,37.62,37.58,37.61,19900.0,35.4509,35.4603,35.4226,35.4509,19900.0
2014-03-12 13:40:00,37.62,37.62,37.58,37.61,34500.0,35.4603,35.4603,35.4226,35.4509,34500.0
2014-03-12 13:45:00,37.61,37.65,37.59,37.64,37300.0,35.4509,35.4886,35.432,35.4791,37300.0
2014-03-12 13:50:00,37.64,37.66,37.64,37.65,34500.0,35.4791,35.498,35.4791,35.4886,34500.0
2014-03-12 13:55:00,37.66,37.68,37.66,37.66,45900.0,35.498,35.5169,35.498,35.498,45900.0
2014-03-12 14:00:00,37.66,37.8,37.66,37.79,654200.0,35.498,35.63,35.498,35.6205,654200.0
2014-03-12 14:05:00,37.78,37.85,37.75,37.76,58300.0,35.6111,35.6771,35.5828,35.5923,58300.0
2014-03-12 14:10:00,37.75,37.75,37.63,37.66,80800.0,35.5828,35.5828,35.4697,35.498,80800.0
2014-03-12 14:15:00,37.66,37.69,37.66,37.68,20100.0,35.498,35.5263,35.498,35.5169,20100.0
2014-03-12 14:20:00,37.68,37.73,37.68,37.73,69100.0,35.5169,35.564,35.5169,35.564,69100.0
2014-03-12 14:25:00,37.72,37.74,37.66,37.68,39700.0,35.5546,35.5734,35.498,35.5169,39700.0
2014-03-12 14:30:00,37.69,37.7,37.64,37.64,68700.0,35.5263,35.5357,35.4791,35.4791,68700.0
2014-03-12 14:35:00,37.64,37.67,37.64,37.65,77000.0,35.4791,35.5074,35.4791,35.4886,77000.0
2014-03-12 14:40:00,37.66,37.66,37.61,37.63,52600.0,35.498,35.498,35.4509,35.4697,52600.0
2014-03-12 14:45:00,37.63,37.64,37.6,37.61,70000.0,35.4697,35.4791,35.4414,35.4509,70000.0
2014-03-12 14:50:00,37.61,37.63,37.6,37.61,30100.0,35.4509,35.4697,35.4414,35.4509,30100.0
2014-03-12 14:55:00,37.62,37.63,37.55,37.59,76900.0,35.4603,35.4697,35.3943,35.432,76900.0
2014-03-12 15:00:00,37.58,37.59,37.55,37.58,86200.0,35.4226,35.432,35.3943,35.4226,86200.0
2014-03-12 15:05:00,37.58,37.61,37.58,37.59,44000.0,35.4226,35.4509,35.4226,35.432,44000.0
2014-03-12 15:10:00,37.6,37.6,37.56,37.6,84300.0,35.4414,35.4414,35.4037,35.4414,84300.0
2014-03-12 15:15:00,37.59,37.6,37.57,37.57,60200.0,35.432,35.4414,35.4132,35.4132,60200.0
2014-03-12 15:20:00,37.57,37.6,37.55,37.58,39300.0,35.4132,35.4414,35.3943,35.4226,39300.0
2014-03-12 15:25:00,37.56,37.57,37.51,37.55,59100.0,35.4037,35.4132,35.3566,35.3943,59100.0
2014-03-12 15:30:00,37.55,37.56,37.5,37.55,87600.0,35.3943,35.4037,35.3472,35.3943,87600.0
2014-03-12 15:35:00,37.54,37.55,37.5,37.52,157200.0,35.3849,35.3943,35.3472,35.366,157200.0
2014-03-12 15:40:00,37.51,37.56,37.5,37.54,201700.0,35.3566,35.4037,35.3472,35.3849,201700.0
2014-03-12 15:45:00,37.54,37.56,37.51,37.52,113100.0,35.3849,35.4037,35.3566,35.366,113100.0
2014-03-12 15:50:00,37.52,37.53,37.48,37.48,211700.0,35.366,35.3755,35.3283,35.3283,211700.0
2014-03-12 15:55:00,37.49,37.57,37.48,37.55,250500.0,35.3378,35.4132,35.3283,35.3943,250500.0
2014-03-13 09:30:00,37.9,37.99,37.72,37.82,177600.0,35.7242,35.8091,35.5546,35.6488,177600.0
2014-03-13 09:35:00,37.77,37.82,37.51,37.6,162200.0,35.6017,35.6488,35.3566,35.4414,162200.0
2014-03-13 09:40:00,37.59,37.63,37.55,37.59,172500.0,35.432,35.4697,35.3943,35.432,172500.0
2014-03-13 09:45:00,37.58,37.63,37.51,37.57,114700.0,35.4226,35.4697,35.3566,35.4132,114700.0
2014-03-13 09:50:00,37.56,37.6,37.53,37.54,78600.0,35.4037,35.4414,35.3755,35.3849,78600.0
2014-03-13 09:55:00,37.53,37.6,37.53,37.6,83400.0,35.3755,35.4414,35.3755,35.4414,83400.0
2014-03-13 10:00:00,37.59,37.75,37.59,37.73,73200.0,35.432,35.5828,35.432,35.564,73200.0
2014-03-13 10:05:00,37.7,37.73,37.51,37.55,240600.0,35.5357,35.564,35.3566,35.3943,240600.0
2014-03-13 10:10:00,37.55,37.56,37.4,37.55,225100.0,35.3943,35.4037,35.2529,35.3943,225100.0
2014-03-13 10:15:00,37.55,37.67,37.53,37.65,45100.0,35.3943,35.5074,35.3755,35.4886,45100.0
2014-03-13 10:20:00,37.64,37.65,37.5,37.5,73000.0,35.4791,35.4886,35.3472,35.3472,73000.0
2014-03-13 10:25:00,37.51,37.51,37.39,37.48,135300.0,35.3566,35.3566,35.2435,35.3283,135300.0
2014-03-13 10:30:00,37.49,37.5,37.43,37.45,67300.0,35.3378,35.3472,35.2812,35.3001,67300.0
2014-03-13 10:35:00,37.46,37.46,37.39,37.41,139700.0,35.3095,35.3095,35.2435,35.2624,139700.0
2014-03-13 10:40:00,37.41,37.43,37.28,37.29,184900.0,35.2624,35.2812,35.1398,35.1492,184900.0
2014-03-13 10:45:00,37.29,37.29,37.18,37.22,155200.0,35.1492,35.1492,35.0456,35.0833,155200.0
2014-03-13 10:50:00,37.23,37.29,37.13,37.25,248000.0,35.0927,35.1492,34.9984,35.1115,248000.0
2014-03-13 10:55:00,37.25,37.37,37.22,37.34,137600.0,35.1115,35.2246,35.0833,35.1964,137600.0
2014-03-13 11:00:00,37.34,37.4,37.33,37.37,66300.0,35.1964,35.2529,35.1869,35.2246,66300.0
2014-03-13 11:05:00,37.37,37.4,37.3,37.32,50600.0,35.2246,35.2529,35.1587,35.1775,50600.0
2014-03-13 11:10:00,37.31,37.36,37.28,37.35,30700.0,35.1681,35.2152,35.1398,35.2058,30700.0
2014-03-13 11:15:00,37.34,37.36,37.34,37.36,89500.0,35.1964,35.2152,35.1964,35.2152,89500.0
2014-03-13 11:20:00,37.36,37.36,37.29,37.31,58000.0,35.2152,35.2152,35.1492,35.1681,58000.0
2014-03-13 11:25:00,37.31,37.31,36.8,36.89,364600.0,35.1681,35.1681,34.6874,34.7722,364600.0
2014-03-13 11:30:00,36.89,37.08,36.89,37.08,202600.0,34.7722,34.9513,34.7722,34.9513,202600.0
2014-03-13 11:35:00,37.08,37.16,37.06,37.09,104700.0,34.9513,35.0267,34.9324,34.9607,104700.0
2014-03-13 11:40:00,37.09,37.1,36.88,36.91,101400.0,34.9607,34.9701,34.7628,34.7911,101400.0
2014-03-13 11:45:00,36.91,36.95,36.85,36.87,172400.0,34.7911,34.8288,34.7345,34.7534,172400.0
2014-03-13 11:50:00,36.86,36.96,36.84,36.93,174700.0,34.7439,34.8382,34.7251,34.8099,174700.0
2014-03-13 11:55:00,36.92,36.95,36.85,36.88,98700.0,34.8005,34.8288,34.7345,34.7628,98700.0
2014-03-13 12:00:00,36.86,36.89,36.82,36.84,146200.0,34.7439,34.7722,34.7062,34.7251,146200.0
2014-03-13 12:05:00,36.86,36.88,36.8,36.82,100000.0,34.7439,34.7628,34.6874,34.7062,100000.0
2014-03-13 12:10:00,36.83,36.85,36.7,36.75,165900.0,34.7156,34.7345,34.5931,34.6402,165900.0
2014-03-13 12:15:00,36.76,36.79,36.71,36.77,164000.0,34.6497,34.6779,34.6025,34.6591,164000.0
2014-03-13 12:20:00,36.76,36.77,36.73,36.75,109800.0,34.6497,34.6591,34.6214,34.6402,109800.0
2014-03-13 12:25:00,36.74,36.74,36.62,36.65,112400.0,34.6308,34.6308,34.5177,34.546,112400.0
2014-03-13 12:30:00,36.66,36.71,36.64,36.66,91500.0,34.5554,34.6025,34.5366,34.5554,91500.0
2014-03-13 12:35:00,36.67,36.7,36.41,36.42,236800.0,34.5648,34.5931,34.3198,34.3292,236800.0
2014-03-13 12:40:00,36.42,36.53,36.35,36.42,163300.0,34.3292,34.4329,34.2632,34.3292,163300.0
2014-03-13 12:45:00,36.4,36.44,36.32,36.4,148200.0,34.3103,34.348,34.2349,34.3103,148200.0
2014-03-13 12:50:00,36.4,36.44,36.36,36.37,139300.0,34.3103,34.348,34.2726,34.2821,139300.0
2014-03-13 12:55:00,36.37,36.38,36.32,36.36,88100.0,34.2821,34.2915,34.2349,34.2726,88100.0
2014-03-13 13:00:00,36.36,36.37,35.75,36.1,668900.0,34.2726,34.2821,33.6976,34.0276,668900.0
2014-03-13 13:05:00,36.08,36.32,35.95,36.32,242100.0,34.0087,34.2349,33.8862,34.2349,242100.0
2014-03-13 13:10:00,36.31,36.54,36.19,36.43,270000.0,34.2255,34.4423,34.1124,34.3386,270000.0
2014-03-13 13:15:00,36.43,36.61,36.43,36.61,128300.0,34.3386,34.5083,34.3386,34.5083,128300.0
2014-03-13 13:20:00,36.59,36.64,36.53,36.59,138600.0,34.4894,34.5366,34.4329,34.4894,138600.0
2014-03-13 13:25:00,36.6,36.79,36.59,36.77,121800.0,34.4989,34.6779,34.4894,34.6591,121800.0
2014-03-13 13:30:00,36.77,36.88,36.74,36.77,186200.0,34.6591,34.7628,34.6308,34.6591,186200.0
2014-03-13 13:35:00,36.77,36.8,36.63,36.64,115900.0,34.6591,34.6874,34.5271,34.5366,115900.0
2014-03-13 13:40:00,36.63,36.8,36.63,36.8,90400.0,34.5271,34.6874,34.5271,34.6874,90400.0
2014-03-13 13:45:00,36.8,36.93,36.77,36.93,142000.0,34.6874,34.8099,34.6591,34.8099,142000.0
2014-03-13 13:50:00,36.92,36.93,36.8,36.87,89700.0,34.8005,34.8099,34.6874,34.7534,89700.0
2014-03-13 13:55:00,36.87,36.9,36.84,36.87,80000.0,34.7534,34.7816,34.7251,34.7534,80000.0
2014-03-13 14:00:00,36.87,36.92,36.86,36.9,73800.0,34.7534,34.8005,34.7439,34.7816,73800.0
2014-03-13 14:05:00,36.9,36.9,36.68,36.68,69100.0,34.7816,34.7816,34.5743,34.5743,69100.0
2014-03-13 14:10:00,36.68,36.71,36.66,36.67,54900.0,34.5743,34.6025,34.5554,34.5648,54900.0
2014-03-13 14:15:00,36.66,36.72,36.64,36.66,53800.0,34.5554,34.612,34.5366,34.5554,53800.0
2014-03-13 14:20:00,36.67,36.69,36.61,36.63,100400.0,34.5648,34.5837,34.5083,34.5271,100400.0
2014-03-13 14:25:00,36.64,36.69,36.51,36.69,108700.0,34.5366,34.5837,34.414,34.5837,108700.0
2014-03-13 14:30:00,36.69,36.79,36.69,36.78,152200.0,34.5837,34.6779,34.5837,34.6685,152200.0
2014-03-13 14:35:00,36.78,36.83,36.75,36.8,86000.0,34.6685,34.7156,34.6402,34.6874,86000.0
2014-03-13 14:40:00,36.8,36.83,36.79,36.8,65700.0,34.6874,34.7156,34.6779,34.6874,65700.0
2014-03-13 14:45:00,36.81,36.81,36.67,36.67,113400.0,34.6968,34.6968,34.5648,34.5648,113400.0
2014-03-13 14:50:00,36.68,36.68,36.57,36.59,102700.0,34.5743,34.5743,34.4706,34.4894,102700.0
2014-03-13 14:55:00,36.59,36.63,36.54,36.54,112900.0,34.4894,34.5271,34.4423,34.4423,112900.0
2014-03-13 15:00:00,36.54,36.61,36.51,36.56,67200.0,34.4423,34.5083,34.414,34.4611,67200.0
2014-03-13 15:05:00,36.56,36.58,36.43,36.45,106000.0,34.4611,34.48,34.3386,34.3575,106000.0
2014-03-13 15:10:00,36.46,36.47,36.42,36.47,81700.0,34.3669,34.3763,34.3292,34.3763,81700.0
2014-03-13 15:15:00,36.47,36.49,36.42,36.42,81500.0,34.3763,34.3952,34.3292,34.3292,81500.0
2014-03-13 15:20:00,36.41,36.41,36.27,36.27,192900.0,34.3198,34.3198,34.1878,34.1878,192900.0
2014-03-13 15:25:00,36.28,36.5,36.28,36.49,203800.0,34.1972,34.4046,34.1972,34.3952,203800.0
2014-03-13 15:30:00,36.49,36.56,36.46,36.55,218000.0,34.3952,34.4611,34.3669,34.4517,218000.0
2014-03-13 15:35:00,36.56,36.66,36.51,36.63,132700.0,34.4611,34.5554,34.414,34.5271,132700.0
2014-03-13 15:40:00,36.64,36.7,36.61,36.63,152500.0,34.5366,34.5931,34.5083,34.5271,152500.0
2014-03-13 15:45:00,36.62,36.77,36.61,36.74,252100.0,34.5177,34.6591,34.5083,34.6308,252100.0
2014-03-13 15:50:00,36.74,36.77,36.72,36.73,289900.0,34.6308,34.6591,34.612,34.6214,289900.0
2014-03-13 15:55:00,36.73,36.77,36.71,36.74,405400.0,34.6214,34.6591,34.6025,34.6308,405400.0
2014-03-14 09:30:00,36.0,36.4,35.67,36.19,380100.0,33.9333,34.3103,33.6222,34.1124,380100.0
2014-03-14 09:35:00,36.2,36.4,36.03,36.32,147900.0,34.1218,34.3103,33.9616,34.2349,147900.0
2014-03-14 09:40:00,36.28,36.59,36.24,36.49,124400.0,34.1972,34.4894,34.1595,34.3952,124400.0
2014-03-14 09:45:00,36.51,36.59,36.38,36.58,91100.0,34.414,34.4894,34.2915,34.48,91100.0
2014-03-14 09:50:00,36.57,36.59,36.17,36.19,213400.0,34.4706,34.4894,34.0935,34.1124,213400.0
2014-03-14 09:55:00,36.2,36.38,36.2,36.32,165800.0,34.1218,34.2915,34.1218,34.2349,165800.0
2014-03-14 10:00:00,36.31,36.49,36.28,36.38,103000.0,34.2255,34.3952,34.1972,34.2915,103000.0
2014-03-14 10:05:00,36.38,36.85,36.37,36.84,137600.0,34.2915,34.7345,34.2821,34.7251,137600.0
2014-03-14 10:10:00,36.84,36.84,36.68,36.68,128300.0,34.7251,34.7251,34.5743,34.5743,128300.0
2014-03-14 10:15:00,36.66,36.75,36.56,36.58,99600.0,34.5554,34.6402,34.4611,34.48,99600.0
2014-03-14 10:20:00,36.58,36.6,36.31,36.32,64000.0,34.48,34.4989,34.2255,34.2349,64000.0
2014-03-14 10:25:00,36.31,36.51,36.3,36.5,127700.0,34.2255,34.414,34.2161,34.4046,127700.0
2014-03-14 10:30:00,36.5,36.69,36.5,36.69,217300.0,34.4046,34.5837,34.4046,34.5837,217300.0
2014-03-14 10:35:00,36.69,36.69,36.53,36.63,57600.0,34.5837,34.5837,34.4329,34.5271,57600.0
2014-03-14 10:40:00,36.62,36.68,36.56,36.56,72600.0,34.5177,34.5743,34.4611,34.4611,72600.0
2014-03-14 10:45:00,36.56,36.64,36.46,36.49,49200.0,34.4611,34.5366,34.3669,34.3952,49200.0
2014-03-14 10:50:00,36.47,36.51,36.43,36.44,51100.0,34.3763,34.414,34.3386,34.348,51100.0
2014-03-14 10:55:00,36.44,36.49,36.4,36.45,53100.0,34.348,34.3952,34.3103,34.3575,53100.0
2014-03-14 11:00:00,36.45,36.46,36.36,36.39,60800.0,34.3575,34.3669,34.2726,34.3009,60800.0
2014-03-14 11:05:00,36.4,36.43,36.33,36.36,56100.0,34.3103,34.3386,34.2444,34.2726,56100.0
2014-03-14 11:10:00,36.35,36.44,36.31,36.44,153200.0,34.2632,34.348,34.2255,34.348,153200.0
2014-03-14 11:15:00,36.45,36.5,36.4,36.43,69700.0,34.3575,34.4046,34.3103,34.3386,69700.0
2014-03-14 11:20:00,36.43,36.48,36.41,36.41,113700.0,34.3386,34.3857,34.3198,34.3198,113700.0
2014-03-14 11:25:00,36.44,36.6,36.44,36.57,62000.0,34.348,34.4989,34.348,34.4706,62000.0
2014-03-14 11:30:00,36.57,36.57,36.49,36.51,51400.0,34.4706,34.4706,34.3952,34.414,51400.0
2014-03-14 11:35:00,36.5,36.54,36.47,36.54,187400.0,34.4046,34.4423,34.3763,34.4423,187400.0
2014-03-14 11:40:00,36.56,36.69,36.56,36.64,46100.0,34.4611,34.5837,34.4611,34.5366,46100.0
2014-03-14 11:45:00,36.64,36.7,36.59,36.67,92800.0,34.5366,34.5931,34.4894,34.5648,92800.0
2014-03-14 11:50:00,36.68,36.84,36.67,36.82,143100.0,34.5743,34.7251,34.5648,34.7062,143100.0
2014-03-14 11:55:00,36.84,36.93,36.8,36.84,131400.0,34.7251,34.8099,34.6874,34.7251,131400.0
2014-03-14 12:00:00,36.83,36.85,36.8,36.8,104400.0,34.7156,34.7345,34.6874,34.6874,104400.0
2014-03-14 12:05:00,36.8,36.9,36.73,36.76,144000.0,34.6874,34.7816,34.6214,34.6497,144000.0
2014-03-14 12:10:00,36.78,36.9,36.78,36.81,71700.0,34.6685,34.7816,34.6685,34.6968,71700.0
2014-03-14 12:15:00,36.81,36.95,36.81,36.94,54900.0,34.6968,34.8288,34.6968,34.8193,54900.0
2014-03-14 12:20:00,36.95,37.12,36.95,37.09,173800.0,34.8288,34.989,34.8288,34.9607,173800.0
2014-03-14 12:25:00,37.08,37.13,37.03,37.04,88300.0,34.9513,34.9984,34.9042,34.9136,88300.0
2014-03-14 12:30:00,37.03,37.08,37.0,37.0,103200.0,34.9042,34.9513,34.8759,34.8759,103200.0
2014-03-14 12:35:00,37.0,37.04,36.85,37.03,119500.0,34.8759,34.9136,34.7345,34.9042,119500.0
2014-03-14 12:40:00,37.01,37.18,37.01,37.03,108200.0,34.8853,35.0456,34.8853,34.9042,108200.0
2014-03-14 12:45:00,37.03,37.03,36.89,36.91,45800.0,34.9042,34.9042,34.7722,34.7911,45800.0
2014-03-14 12:50:00,36.96,36.96,36.77,36.77,37400.0,34.8382,34.8382,34.6591,34.6591,37400.0
2014-03-14 12:55:00,36.77,36.81,36.7,36.71,70100.0,34.6591,34.6968,34.5931,34.6025,70100.0
2014-03-14 13:00:00,36.72,36.72,36.58,36.6,73500.0,34.612,34.612,34.48,34.4989,73500.0
2014-03-14 13:05:00,36.6,36.6,36.51,36.55,78300.0,34.4989,34.4989,34.414,34.4517,78300.0
2014-03-14 13:10:00,36.54,36.68,36.52,36.65,85500.0,34.4423,34.5743,34.4234,34.546,85500.0
2014-03-14 13:15:00,36.66,36.72,36.61,36.69,41100.0,34.5554,34.612,34.5083,34.5837,41100.0
2014-03-14 13:20:00,36.71,36.73,36.68,36.72,25700.0,34.6025,34.6214,34.5743,34.612,25700.0
2014-03-14 13:25:00,36.71,36.73,36.61,36.62,25900.0,34.6025,34.6214,34.5083,34.5177,25900.0
2014-03-14 13:30:00,36.63,36.66,36.59,36.66,36800.0,34.5271,34.5554,34.4894,34.5554,36800.0
2014-03-14 13:35:00,36.66,36.68,36.6,36.65,33800.0,34.5554,34.5743,34.4989,34.546,33800.0
2014-03-14 13:40:00,36.63,36.66,36.61,36.64,25300.0,34.5271,34.5554,34.5083,34.5366,25300.0
2014-03-14 13:45:00,36.65,36.75,36.64,36.74,77100.0,34.546,34.6402,34.5366,34.6308,77100.0
2014-03-14 13:50:00,36.75,36.88,36.75,36.88,49600.0,34.6402,34.7628,34.6402,34.7628,49600.0
2014-03-14 13:55:00,36.86,36.9,36.86,36.9,53600.0,34.7439,34.7816,34.7439,34.7816,53600.0
2014-03-14 14:00:00,36.9,36.95,36.7,36.71,76200.0,34.7816,34.8288,34.5931,34.6025,76200.0
2014-03-14 14:05:00,36.71,36.71,36.62,36.64,39900.0,34.6025,34.6025,34.5177,34.5366,39900.0
2014-03-14 14:10:00,36.64,36.65,36.57,36.64,46800.0,34.5366,34.546,34.4706,34.5366,46800.0
2014-03-14 14:15:00,36.64,36.68,36.64,36.66,141000.0,34.5366,34.5743,34.5366,34.5554,141000.0
2014-03-14 14:20:00,36.67,36.68,36.66,36.68,27600.0,34.5648,34.5743,34.5554,34.5743,27600.0
2014-03-14 14:25:00,36.68,36.68,36.58,36.58,53700.0,34.5743,34.5743,34.48,34.48,53700.0
2014-03-14 14:30:00,36.59,36.66,36.58,36.65,37700.0,34.4894,34.5554,34.48,34.546,37700.0
2014-03-14 14:35:00,36.64,36.65,36.58,36.61,39300.0,34.5366,34.546,34.48,34.5083,39300.0
2014-03-14 14:40:00,36.62,36.65,36.58,36.64,27500.0,34.5177,34.546,34.48,34.5366,27500.0
2014-03-14 14:45:00,36.64,36.66,36.63,36.64,66200.0,34.5366,34.5554,34.5271,34.5366,66200.0
2014-03-14 14:50:00,36.65,36.66,36.6,36.65,64200.0,34.546,34.5554,34.4989,34.546,64200.0
2014-03-14 14:55:00,36.66,36.66,36.62,36.62,29500.0,34.5554,34.5554,34.5177,34.5177,29500.0
2014-03-14 15:00:00,36.62,36.64,36.58,36.62,40900.0,34.5177,34.5366,34.48,34.5177,40900.0
2014-03-14 15:05:00,36.62,36.63,36.5,36.5,51500.0,34.5177,34.5271,34.4046,34.4046,51500.0
2014-03-14 15:10:00,36.51,36.51,36.42,36.49,62500.0,34.414,34.414,34.3292,34.3952,62500.0
2014-03-14 15:15:00,36.5,36.51,36.44,36.46,63700.0,34.4046,34.414,34.348,34.3669,63700.0
2014-03-14 15:20:00,36.44,36.58,36.44,36.58,71700.0,34.348,34.48,34.348,34.48,71700.0
2014-03-14 15:25:00,36.57,36.6,36.57,36.57,46200.0,34.4706,34.4989,34.4706,34.4706,46200.0
2014-03-14 15:30:00,36.57,36.6,36.57,36.57,60500.0,34.4706,34.4989,34.4706,34.4706,60500.0
2014-03-14 15:35:00,36.57,36.57,36.5,36.52,39300.0,34.4706,34.4706,34.4046,34.4234,39300.0
2014-03-14 15:40:00,36.53,36.53,36.42,36.43,107800.0,34.4329,34.4329,34.3292,34.3386,107800.0
2014-03-14 15:45:00,36.42,36.45,36.36,36.36,107200.0,34.3292,34.3575,34.2726,34.2726,107200.0
2014-03-14 15:50:00,36.37,36.38,36.3,36.33,184300.0,34.2821,34.2915,34.2161,34.2444,184300.0
2014-03-14 15:55:00,36.32,36.38,36.28,36.37,259100.0,34.2349,34.2915,34.1972,34.2821,259100.0
2014-03-17 09:30:00,36.62,36.87,36.53,36.77,314500.0,34.5177,34.7534,34.4329,34.6591,314500.0
2014-03-17 09:35:00,36.77,37.0,36.75,36.99,188500.0,34.6591,34.8759,34.6402,34.8665,188500.0
2014-03-17 09:40:00,36.99,37.14,36.7,36.73,184300.0,34.8665,35.0079,34.5931,34.6214,184300.0
2014-03-17 09:45:00,36.74,36.85,36.62,36.76,128800.0,34.6308,34.7345,34.5177,34.6497,128800.0
2014-03-17 09:50:00,36.75,36.88,36.68,36.71,140200.0,34.6402,34.7628,34.5743,34.6025,140200.0
2014-03-17 09:55:00,36.75,36.88,36.72,36.8,167300.0,34.6402,34.7628,34.612,34.6874,167300.0
2014-03-17 10:00:00,36.8,36.93,36.78,36.87,203200.0,34.6874,34.8099,34.6685,34.7534,203200.0
2014-03-17 10:05:00,36.87,37.01,36.86,36.9,159800.0,34.7534,34.8853,34.7439,34.7816,159800.0
2014-03-17 10:10:00,36.91,36.93,36.79,36.86,166100.0,34.7911,34.8099,34.6779,34.7439,166100.0
2014-03-17 10:15:00,36.86,36.93,36.7,36.84,161100.0,34.7439,34.8099,34.5931,34.7251,161100.0
2014-03-17 10:20:00,36.84,36.84,36.69,36.72,88400.0,34.7251,34.7251,34.5837,34.612,88400.0
2014-03-17 10:25:00,36.74,36.75,36.64,36.67,138600.0,34.6308,34.6402,34.5366,34.5648,138600.0
2014-03-17 10:30:00,36.66,36.71,36.59,36.66,144200.0,34.5554,34.6025,34.4894,34.5554,144200.0
2014-03-17 10:35:00,36.66,36.79,36.66,36.67,44500.0,34.5554,34.6779,34.5554,34.5648,44500.0
2014-03-17 10:40:00,36.67,36.77,36.65,36.67,75200.0,34.5648,34.6591,34.546,34.5648,75200.0
2014-03-17 10:45:00,36.69,36.74,36.64,36.73,85600.0,34.5837,34.6308,34.5366,34.6214,85600.0
2014-03-17 10:50:00,36.73,36.82,36.68,36.68,53700.0,34.6214,34.7062,34.5743,34.5743,53700.0
2014-03-17 10:55:00,36.68,36.77,36.66,36.76,47000.0,34.5743,34.6591,34.5554,34.6497,47000.0
2014-03-17 11:00:00,36.75,36.79,36.7,36.73,111200.0,34.6402,34.6779,34.5931,34.6214,111200.0
2014-03-17 11:05:00,36.73,36.75,36.65,36.67,46900.0,34.6214,34.6402,34.546,34.5648,46900.0
2014-03-17 11:10:00,36.68,36.81,36.67,36.75,69800.0,34.5743,34.6968,34.5648,34.6402,69800.0
2014-03-17 11:15:00,36.75,36.8,36.73,36.77,45900.0,34.6402,34.6874,34.6214,34.6591,45900.0
2014-03-17 11:20:00,36.77,36.77,36.7,36.73,35500.0,34.6591,34.6591,34.5931,34.6214,35500.0
2014-03-17 11:25:00,36.73,36.73,36.64,36.73,118800.0,34.6214,34.6214,34.5366,34.6214,118800.0
2014-03-17 11:30:00,36.72,36.78,36.67,36.78,53900.0,34.612,34.6685,34.5648,34.6685,53900.0
2014-03-17 11:35:00,36.77,36.77,36.7,36.74,73500.0,34.6591,34.6591,34.5931,34.6308,73500.0
2014-03-17 11:40:00,36.75,36.79,36.69,36.71,92200.0,34.6402,34.6779,34.5837,34.6025,92200.0
2014-03-17 11:45:00,36.72,36.78,36.68,36.77,44600.0,34.612,34.6685,34.5743,34.6591,44600.0
2014-03-17 11:50:00,36.78,36.81,36.73,36.79,119700.0,34.6685,34.6968,34.6214,34.6779,119700.0
2014-03-17 11:55:00,36.8,36.82,36.75,36.81,68500.0,34.6874,34.7062,34.6402,34.6968,68500.0
2014-03-17 12:00:00,36.8,36.84,36.7,36.7,85000.0,34.6874,34.7251,34.5931,34.5931,85000.0
2014-03-17 12:05:00,36.7,36.82,36.7,36.74,35400.0,34.5931,34.7062,34.5931,34.6308,35400.0
2014-03-17 12:10:00,36.73,36.79,36.7,36.79,34200.0,34.6214,34.6779,34.5931,34.6779,34200.0
2014-03-17 12:15:00,36.79,36.81,36.76,36.76,39700.0,34.6779,34.6968,34.6497,34.6497,39700.0
2014-03-17 12:20:00,36.76,36.81,36.72,36.8,35500.0,34.6497,34.6968,34.612,34.6874,35500.0
2014-03-17 12:25:00,36.81,36.9,36.81,36.87,74500.0,34.6968,34.7816,34.6968,34.7534,74500.0
2014-03-17 12:30:00,36.88,36.95,36.87,36.87,81700.0,34.7628,34.8288,34.7534,34.7534,81700.0
2014-03-17 12:35:00,36.88,36.89,36.81,36.85,45000.0,34.7628,34.7722,34.6968,34.7345,45000.0
2014-03-17 12:40:00,36.86,37.0,36.86,36.88,73000.0,34.7439,34.8759,34.7439,34.7628,73000.0
2014-03-17 12:45:00,36.87,36.87,36.79,36.82,32700.0,34.7534,34.7534,34.6779,34.7062,32700.0
2014-03-17 12:50:00,36.83,36.9,36.83,36.9,31300.0,34.7156,34.7816,34.7156,34.7816,31300.0
2014-03-17 12:55:00,36.9,37.09,36.9,37.08,147000.0,34.7816,34.9607,34.7816,34.9513,147000.0
2014-03-17 13:00:00,37.08,37.09,36.98,37.07,97300.0,34.9513,34.9607,34.857,34.9419,97300.0
2014-03-17 13:05:00,37.06,37.3,37.05,37.29,214100.0,34.9324,35.1587,34.923,35.1492,214100.0
2014-03-17 13:10:00,37.28,37.41,37.24,37.27,160400.0,35.1398,35.2624,35.1021,35.1304,160400.0
2014-03-17 13:15:00,37.27,37.35,37.2,37.2,88600.0,35.1304,35.2058,35.0644,35.0644,88600.0
2014-03-17 13:20:00,37.2,37.22,37.18,37.22,108200.0,35.0644,35.0833,35.0456,35.0833,108200.0
2014-03-17 13:25:00,37.2,37.22,37.06,37.07,47000.0,35.0644,35.0833,34.9324,34.9419,47000.0
2014-03-17 13:30:00,37.07,37.23,37.06,37.23,67400.0,34.9419,35.0927,34.9324,35.0927,67400.0
2014-03-17 13:35:00,37.22,37.32,37.22,37.31,91300.0,35.0833,35.1775,35.0833,35.1681,91300.0
2014-03-17 13:40:00,37.31,37.33,37.23,37.29,98500.0,35.1681,35.1869,35.0927,35.1492,98500.0
2014-03-17 13:45:00,37.29,37.37,37.27,37.36,62800.0,35.1492,35.2246,35.1304,35.2152,62800.0
2014-03-17 13:50:00,37.34,37.45,37.32,37.37,119800.0,35.1964,35.3001,35.1775,35.2246,119800.0
2014-03-17 13:55:00,37.37,37.45,37.36,37.45,49600.0,35.2246,35.3001,35.2152,35.3001,49600.0
2014-03-17 14:00:00,37.45,37.49,37.37,37.4,92200.0,35.3001,35.3378,35.2246,35.2529,92200.0
2014-03-17 14:05:00,37.4,37.48,37.39,37.46,77400.0,35.2529,35.3283,35.2435,35.3095,77400.0
2014-03-17 14:10:00,37.47,37.53,37.45,37.5,104100.0,35.3189,35.3755,35.3001,35.3472,104100.0
2014-03-17 14:15:00,37.51,37.59,37.43,37.47,159500.0,35.3566,35.432,35.2812,35.3189,159500.0
2014-03-17 14:20:00,37.47,37.67,37.46,37.66,103900.0,35.3189,35.5074,35.3095,35.498,103900.0
2014-03-17 14:25:00,37.67,37.67,37.48,37.5,92100.0,35.5074,35.5074,35.3283,35.3472,92100.0
2014-03-17 14:30:00,37.5,37.5,37.4,37.5,96800.0,35.3472,35.3472,35.2529,35.3472,96800.0
2014-03-17 14:35:00,37.5,37.57,37.47,37.5,55800.0,35.3472,35.4132,35.3189,35.3472,55800.0
2014-03-17 14:40:00,37.5,37.57,37.49,37.52,90800.0,35.3472,35.4132,35.3378,35.366,90800.0
2014-03-17 14:45:00,37.52,37.6,37.5,37.6,70000.0,35.366,35.4414,35.3472,35.4414,70000.0
2014-03-17 14:50:00,37.59,37.64,37.57,37.59,114200.0,35.432,35.4791,35.4132,35.432,114200.0
2014-03-17 14:55:00,37.58,37.62,37.56,37.56,106000.0,35.4226,35.4603,35.4037,35.4037,106000.0
2014-03-17 15:00:00,37.57,37.57,37.42,37.48,113500.0,35.4132,35.4132,35.2718,35.3283,113500.0
2014-03-17 15:05:00,37.47,37.48,37.45,37.47,55100.0,35.3189,35.3283,35.3001,35.3189,55100.0
2014-03-17 15:10:00,37.47,37.47,37.45,37.45,74400.0,35.3189,35.3189,35.3001,35.3001,74400.0
2014-03-17 15:15:00,37.46,37.46,37.36,37.4,147800.0,35.3095,35.3095,35.2152,35.2529,147800.0
2014-03-17 15:20:00,37.4,37.4,37.34,37.38,141000.0,35.2529,35.2529,35.1964,35.2341,141000.0
2014-03-17 15:25:00,37.37,37.47,37.33,37.46,151600.0,35.2246,35.3189,35.1869,35.3095,151600.0
2014-03-17 15:30:00,37.46,37.59,37.45,37.48,265400.0,35.3095,35.432,35.3001,35.3283,265400.0
2014-03-17 15:35:00,37.49,37.64,37.48,37.62,176700.0,35.3378,35.4791,35.3283,35.4603,176700.0
2014-03-17 15:40:00,37.62,37.68,37.57,37.57,217200.0,35.4603,35.5169,35.4132,35.4132,217200.0
2014-03-17 15:45:00,37.58,37.62,37.57,37.62,155000.0,35.4226,35.4603,35.4132,35.4603,155000.0
2014-03-17 15:50:00,37.62,37.69,37.62,37.66,301900.0,35.4603,35.5263,35.4603,35.498,301900.0
2014-03-17 15:55:00,37.66,37.77,37.66,37.7,506000.0,35.498,35.6017,35.498,35.5357,506000.0
2014-03-18 09:30:00,37.75,37.99,37.75,37.85,291800.0,35.5828,35.8091,35.5828,35.6771,291800.0
2014-03-18 09:35:00,37.85,38.0,37.82,37.98,159900.0,35.6771,35.8185,35.6488,35.7996,159900.0
2014-03-18 09:40:00,37.99,38.04,37.87,37.96,245900.0,35.8091,35.8562,35.6959,35.7808,245900.0
2014-03-18 09:45:00,37.96,37.99,37.95,37.97,52000.0,35.7808,35.8091,35.7714,35.7902,52000.0
2014-03-18 09:50:00,37.97,37.99,37.8,37.92,152400.0,35.7902,35.8091,35.63,35.7431,152400.0
2014-03-18 09:55:00,37.93,37.94,37.9,37.92,47900.0,35.7525,35.7619,35.7242,35.7431,47900.0
2014-03-18 10:00:00,37.93,37.95,37.83,37.83,64200.0,35.7525,35.7714,35.6582,35.6582,64200.0
2014-03-18 10:05:00,37.82,37.98,37.81,37.91,55900.0,35.6488,35.7996,35.6394,35.7336,55900.0
2014-03-18 10:10:00,37.92,38.04,37.9,37.98,143700.0,35.7431,35.8562,35.7242,35.7996,143700.0
2014-03-18 10:15:00,37.96,38.0,37.9,38.0,109300.0,35.7808,35.8185,35.7242,35.8185,109300.0
2014-03-18 10:20:00,38.0,38.0,37.91,38.0,86800.0,35.8185,35.8185,35.7336,35.8185,86800.0
2014-03-18 10:25:00,37.99,38.0,37.92,37.97,70300.0,35.8091,35.8185,35.7431,35.7902,70300.0
2014-03-18 10:30:00,37.97,38.0,37.94,37.94,40700.0,35.7902,35.8185,35.7619,35.7619,40700.0
2014-03-18 10:35:00,37.94,37.99,37.91,37.94,101300.0,35.7619,35.8091,35.7336,35.7619,101300.0
2014-03-18 10:40:00,37.94,37.99,37.91,37.91,63800.0,35.7619,35.8091,35.7336,35.7336,63800.0
2014-03-18 10:45:00,37.91,37.92,37.86,37.87,80300.0,35.7336,35.7431,35.6865,35.6959,80300.0
2014-03-18 10:50:00,37.87,37.88,37.7,37.7,110900.0,35.6959,35.7054,35.5357,35.5357,110900.0
2014-03-18 10:55:00,37.69,37.77,37.61,37.63,135900.0,35.5263,35.6017,35.4509,35.4697,135900.0
2014-03-18 11:00:00,37.62,37.66,37.52,37.57,95700.0,35.4603,35.498,35.366,35.4132,95700.0
2014-03-18 11:05:00,37.57,37.64,37.54,37.54,41700.0,35.4132,35.4791,35.3849,35.3849,41700.0
2014-03-18 11:10:00,37.55,37.69,37.54,37.67,36400.0,35.3943,35.5263,35.3849,35.5074,36400.0
2014-03-18 11:15:00,37.67,37.86,37.67,37.69,64300.0,35.5074,35.6865,35.5074,35.5263,64300.0
2014-03-18 11:20:00,37.69,37.77,37.63,37.76,54900.0,35.5263,35.6017,35.4697,35.5923,54900.0
2014-03-18 11:25:00,37.76,37.87,37.76,37.77,47100.0,35.5923,35.6959,35.5923,35.6017,47100.0
2014-03-18 11:30:00,37.77,37.93,37.77,37.83,59800.0,35.6017,35.7525,35.6017,35.6582,59800.0
2014-03-18 11:35:00,37.8,37.8,37.68,37.71,43800.0,35.63,35.63,35.5169,35.5451,43800.0
2014-03-18 11:40:00,37.72,37.74,37.66,37.7,46400.0,35.5546,35.5734,35.498,35.5357,46400.0
2014-03-18 11:45:00,37.7,37.7,37.61,37.61,55600.0,35.5357,35.5357,35.4509,35.4509,55600.0
2014-03-18 11:50:00,37.62,37.64,37.58,37.62,53200.0,35.4603,35.4791,35.4226,35.4603,53200.0
2014-03-18 11:55:00,37.62,37.62,37.54,37.54,38700.0,35.4603,35.4603,35.3849,35.3849,38700.0
2014-03-18 12:00:00,37.54,37.6,37.53,37.57,39000.0,35.3849,35.4414,35.3755,35.4132,39000.0
2014-03-18 12:05:00,37.57,37.58,37.46,37.56,94000.0,35.4132,35.4226,35.3095,35.4037,94000.0
2014-03-18 12:10:00,37.58,37.58,37.46,37.46,28500.0,35.4226,35.4226,35.3095,35.3095,28500.0
2014-03-18 12:15:00,37.47,37.55,37.47,37.53,46600.0,35.3189,35.3943,35.3189,35.3755,46600.0
2014-03-18 12:20:00,37.53,37.57,37.46,37.47,43700.0,35.3755,35.4132,35.3095,35.3189,43700.0
2014-03-18 12:25:00,37.47,37.47,37.39,37.41,39300.0,35.3189,35.3189,35.2435,35.2624,39300.0
2014-03-18 12:30:00,37.42,37.48,37.36,37.38,36900.0,35.2718,35.3283,35.2152,35.2341,36900.0
2014-03-18 12:35:00,37.37,37.42,37.36,37.38,31600.0,35.2246,35.2718,35.2152,35.2341,31600.0
2014-03-18 12:40:00,37.38,37.38,37.28,37.31,55100.0,35.2341,35.2341,35.1398,35.1681,55100.0
2014-03-18 12:45:00,37.3,37.3,37.15,37.18,87200.0,35.1587,35.1587,35.0173,35.0456,87200.0
2014-03-18 12:50:00,37.17,37.25,37.16,37.22,55200.0,35.0361,35.1115,35.0267,35.0833,55200.0
2014-03-18 12:55:00,37.23,37.25,37.23,37.24,30600.0,35.0927,35.1115,35.0927,35.1021,30600.0
2014-03-18 13:00:00,37.25,37.32,37.24,37.29,125600.0,35.1115,35.1775,35.1021,35.1492,125600.0
2014-03-18 13:05:00,37.28,37.28,37.26,37.28,31100.0,35.1398,35.1398,35.121,35.1398,31100.0
2014-03-18 13:10:00,37.27,37.29,37.15,37.16,39900.0,35.1304,35.1492,35.0173,35.0267,39900.0
2014-03-18 13:15:00,37.16,37.25,37.15,37.25,28800.0,35.0267,35.1115,35.0173,35.1115,28800.0
2014-03-18 13:20:00,37.25,37.3,37.24,37.28,48800.0,35.1115,35.1587,35.1021,35.1398,48800.0
2014-03-18 13:25:00,37.28,37.3,37.26,37.3,66600.0,35.1398,35.1587,35.121,35.1587,66600.0
2014-03-18 13:30:00,37.3,37.33,37.29,37.32,47900.0,35.1587,35.1869,35.1492,35.1775,47900.0
2014-03-18 13:35:00,37.32,37.42,37.31,37.38,79700.0,35.1775,35.2718,35.1681,35.2341,79700.0
2014-03-18 13:40:00,37.4,37.49,37.4,37.42,51700.0,35.2529,35.3378,35.2529,35.2718,51700.0
2014-03-18 13:45:00,37.41,37.48,37.41,37.44,32300.0,35.2624,35.3283,35.2624,35.2906,32300.0
2014-03-18 13:50:00,37.45,37.45,37.37,37.39,38800.0,35.3001,35.3001,35.2246,35.2435,38800.0
2014-03-18 13:55:00,37.39,37.42,37.37,37.42,24200.0,35.2435,35.2718,35.2246,35.2718,24200.0
2014-03-18 14:00:00,37.41,37.43,37.41,37.41,30200.0,35.2624,35.2812,35.2624,35.2624,30200.0
2014-03-18 14:05:00,37.41,37.45,37.38,37.38,37200.0,35.2624,35.3001,35.2341,35.2341,37200.0
2014-03-18 14:10:00,37.38,37.39,37.37,37.37,19100.0,35.2341,35.2435,35.2246,35.2246,19100.0
2014-03-18 14:15:00,37.37,37.37,37.33,37.33,31300.0,35.2246,35.2246,35.1869,35.1869,31300.0
2014-03-18 14:20:00,37.33,37.4,37.33,37.37,26400.0,35.1869,35.2529,35.1869,35.2246,26400.0
2014-03-18 14:25:00,37.38,37.38,37.3,37.34,38200.0,35.2341,35.2341,35.1587,35.1964,38200.0
2014-03-18 14:30:00,37.34,37.35,37.25,37.25,37400.0,35.1964,35.2058,35.1115,35.1115,37400.0
2014-03-18 14:35:00,37.26,37.29,37.19,37.27,81100.0,35.121,35.1492,35.055,35.1304,81100.0
2014-03-18 14:40:00,37.26,37.27,37.09,37.11,117000.0,35.121,35.1304,34.9607,34.9796,117000.0
2014-03-18 14:45:00,37.11,37.27,37.11,37.27,42600.0,34.9796,35.1304,34.9796,35.1304,42600.0
2014-03-18 14:50:00,37.26,37.3,37.2,37.2,54200.0,35.121,35.1587,35.0644,35.0644,54200.0
2014-03-18 14:55:00,37.21,37.27,37.2,37.25,23600.0,35.0738,35.1304,35.0644,35.1115,23600.0
2014-03-18 15:00:00,37.27,37.33,37.24,37.24,41900.0,35.1304,35.1869,35.1021,35.1021,41900.0
2014-03-18 15:05:00,37.24,37.29,37.23,37.29,17800.0,35.1021,35.1492,35.0927,35.1492,17800.0
2014-03-18 15:10:00,37.29,37.36,37.29,37.33,55100.0,35.1492,35.2152,35.1492,35.1869,55100.0
2014-03-18 15:15:00,37.33,37.33,37.25,37.25,79800.0,35.1869,35.1869,35.1115,35.1115,79800.0
2014-03-18 15:20:00,37.25,37.3,37.25,37.29,41500.0,35.1115,35.1587,35.1115,35.1492,41500.0
2014-03-18 15:25:00,37.3,37.3,37.28,37.29,47700.0,35.1587,35.1587,35.1398,35.1492,47700.0
2014-03-18 15:30:00,37.29,37.34,37.27,37.29,87900.0,35.1492,35.1964,35.1304,35.1492,87900.0
2014-03-18 15:35:00,37.28,37.42,37.28,37.37,131500.0,35.1398,35.2718,35.1398,35.2246,131500.0
2014-03-18 15:40:00,37.36,37.4,37.35,37.37,47900.0,35.2152,35.2529,35.2058,35.2246,47900.0
2014-03-18 15:45:00,37.36,37.43,37.34,37.35,164900.0,35.2152,35.2812,35.1964,35.2058,164900.0
2014-03-18 15:50:00,37.34,37.35,37.34,37.35,87000.0,35.1964,35.2058,35.1964,35.2058,87000.0
2014-03-18 15:55:00,37.34,37.37,37.27,37.35,245100.0,35.1964,35.2246,35.1304,35.2058,245100.0
2014-03-19 09:30:00,37.27,37.63,37.27,37.48,187300.0,35.1304,35.4697,35.1304,35.3283,187300.0
2014-03-19 09:35:00,37.48,37.53,37.25,37.38,41600.0,35.3283,35.3755,35.1115,35.2341,41600.0
2014-03-19 09:40:00,37.35,37.4,37.29,37.34,23100.0,35.2058,35.2529,35.1492,35.1964,23100.0
2014-03-19 09:45:00,37.34,37.43,37.34,37.36,30100.0,35.1964,35.2812,35.1964,35.2152,30100.0
2014-03-19 09:50:00,37.35,37.43,37.33,37.43,36700.0,35.2058,35.2812,35.1869,35.2812,36700.0
2014-03-19 09:55:00,37.43,37.43,37.35,37.42,23800.0,35.2812,35.2812,35.2058,35.2718,23800.0
2014-03-19 10:00:00,37.41,37.41,37.2,37.22,47000.0,35.2624,35.2624,35.0644,35.0833,47000.0
2014-03-19 10:05:00,37.22,37.22,36.9,36.93,114000.0,35.0833,35.0833,34.7816,34.8099,114000.0
2014-03-19 10:10:00,36.9,37.19,36.9,37.13,68400.0,34.7816,35.055,34.7816,34.9984,68400.0
2014-03-19 10:15:00,37.15,37.15,36.97,36.99,87100.0,35.0173,35.0173,34.8476,34.8665,87100.0
2014-03-19 10:20:00,36.97,36.99,36.9,36.99,54100.0,34.8476,34.8665,34.7816,34.8665,54100.0
2014-03-19 10:25:00,36.98,37.07,36.97,37.05,56800.0,34.857,34.9419,34.8476,34.923,56800.0
2014-03-19 10:30:00,37.06,37.13,37.05,37.13,49000.0,34.9324,34.9984,34.923,34.9984,49000.0
2014-03-19 10:35:00,37.14,37.19,37.1,37.17,49800.0,35.0079,35.055,34.9701,35.0361,49800.0
2014-03-19 10:40:00,37.17,37.17,37.02,37.05,64900.0,35.0361,35.0361,34.8947,34.923,64900.0
2014-03-19 10:45:00,37.05,37.07,37.0,37.05,39600.0,34.923,34.9419,34.8759,34.923,39600.0
2014-03-19 10:50:00,37.06,37.1,37.03,37.1,31600.0,34.9324,34.9701,34.9042,34.9701,31600.0
2014-03-19 10:55:00,37.08,37.13,37.04,37.05,47700.0,34.9513,34.9984,34.9136,34.923,47700.0
2014-03-19 11:00:00,37.05,37.06,37.02,37.05,22800.0,34.923,34.9324,34.8947,34.923,22800.0
2014-03-19 11:05:00,37.05,37.15,37.05,37.15,52400.0,34.923,35.0173,34.923,35.0173,52400.0
2014-03-19 11:10:00,37.15,37.3,37.15,37.23,94600.0,35.0173,35.1587,35.0173,35.0927,94600.0
2014-03-19 11:15:00,37.23,37.25,37.19,37.22,18900.0,35.0927,35.1115,35.055,35.0833,18900.0
2014-03-19 11:20:00,37.22,37.22,37.08,37.09,28900.0,35.0833,35.0833,34.9513,34.9607,28900.0
2014-03-19 11:25:00,37.09,37.09,37.04,37.05,20100.0,34.9607,34.9607,34.9136,34.923,20100.0
2014-03-19 11:30:00,37.05,37.05,37.0,37.04,25700.0,34.923,34.923,34.8759,34.9136,25700.0
2014-03-19 11:35:00,37.04,37.05,37.0,37.03,33000.0,34.9136,34.923,34.8759,34.9042,33000.0
2014-03-19 11:40:00,37.02,37.03,36.97,37.0,31700.0,34.8947,34.9042,34.8476,34.8759,31700.0
2014-03-19 11:45:00,37.0,37.04,37.0,37.01,23000.0,34.8759,34.9136,34.8759,34.8853,23000.0
2014-03-19 11:50:00,37.03,37.03,36.98,37.0,22200.0,34.9042,34.9042,34.857,34.8759,22200.0
2014-03-19 11:55:00,36.99,37.07,36.99,37.07,23400.0,34.8665,34.9419,34.8665,34.9419,23400.0
2014-03-19 12:00:00,37.08,37.15,37.06,37.12,27200.0,34.9513,35.0173,34.9324,34.989,27200.0
2014-03-19 12:05:00,37.13,37.13,37.07,37.1,16000.0,34.9984,34.9984,34.9419,34.9701,16000.0
2014-03-19 12:10:00,37.1,37.1,37.01,37.03,24500.0,34.9701,34.9701,34.8853,34.9042,24500.0
2014-03-19 12:15:00,37.03,37.05,37.02,37.05,17600.0,34.9042,34.923,34.8947,34.923,17600.0
2014-03-19 12:20:00,37.05,37.06,37.04,37.05,20700.0,34.923,34.9324,34.9136,34.923,20700.0
2014-03-19 12:25:00,37.05,37.06,37.05,37.06,10500.0,34.923,34.9324,34.923,34.9324,10500.0
2014-03-19 12:30:00,37.05,37.1,37.05,37.07,14700.0,34.923,34.9701,34.923,34.9419,14700.0
2014-03-19 12:35:00,37.07,37.07,37.02,37.07,12000.0,34.9419,34.9419,34.8947,34.9419,12000.0
2014-03-19 12:40:00,37.07,37.08,37.03,37.04,26200.0,34.9419,34.9513,34.9042,34.9136,26200.0
2014-03-19 12:45:00,37.05,37.07,37.05,37.07,10000.0,34.923,34.9419,34.923,34.9419,10000.0
2014-03-19 12:50:00,37.07,37.08,37.06,37.07,10900.0,34.9419,34.9513,34.9324,34.9419,10900.0
2014-03-19 12:55:00,37.06,37.13,37.06,37.12,19200.0,34.9324,34.9984,34.9324,34.989,19200.0
2014-03-19 13:00:00,37.11,37.12,37.01,37.02,11300.0,34.9796,34.989,34.8853,34.8947,11300.0
2014-03-19 13:05:00,37.02,37.02,37.0,37.02,39100.0,34.8947,34.8947,34.8759,34.8947,39100.0
2014-03-19 13:10:00,37.02,37.05,37.0,37.04,26900.0,34.8947,34.923,34.8759,34.9136,26900.0
2014-03-19 13:15:00,37.04,37.05,37.0,37.04,17600.0,34.9136,34.923,34.8759,34.9136,17600.0
2014-03-19 13:20:00,37.04,37.07,37.01,37.07,7600.0,34.9136,34.9419,34.8853,34.9419,7600.0
2014-03-19 13:25:00,37.07,37.08,37.02,37.04,14600.0,34.9419,34.9513,34.8947,34.9136,14600.0
2014-03-19 13:30:00,37.03,37.07,37.02,37.07,14900.0,34.9042,34.9419,34.8947,34.9419,14900.0
2014-03-19 13:35:00,37.06,37.07,37.04,37.06,9900.0,34.9324,34.9419,34.9136,34.9324,9900.0
2014-03-19 13:40:00,37.06,37.06,37.03,37.03,12400.0,34.9324,34.9324,34.9042,34.9042,12400.0
2014-03-19 13:45:00,37.03,37.06,37.03,37.06,22400.0,34.9042,34.9324,34.9042,34.9324,22400.0
2014-03-19 13:50:00,37.06,37.06,37.05,37.06,29100.0,34.9324,34.9324,34.923,34.9324,29100.0
2014-03-19 13:55:00,37.06,37.11,37.05,37.11,25000.0,34.9324,34.9796,34.923,34.9796,25000.0
2014-03-19 14:00:00,37.11,37.15,36.98,36.99,94700.0,34.9796,35.0173,34.857,34.8665,94700.0
2014-03-19 14:05:00,37.0,37.02,36.97,36.98,33800.0,34.8759,34.8947,34.8476,34.857,33800.0
2014-03-19 14:10:00,36.99,37.0,36.95,36.99,38900.0,34.8665,34.8759,34.8288,34.8665,38900.0
2014-03-19 14:15:00,37.0,37.03,36.98,37.03,43900.0,34.8759,34.9042,34.857,34.9042,43900.0
2014-03-19 14:20:00,37.02,37.09,37.01,37.02,116600.0,34.8947,34.9607,34.8853,34.8947,116600.0
2014-03-19 14:25:00,37.03,37.06,37.01,37.05,27700.0,34.9042,34.9324,34.8853,34.923,27700.0
2014-03-19 14:30:00,37.04,37.06,37.04,37.06,39100.0,34.9136,34.9324,34.9136,34.9324,39100.0
2014-03-19 14:35:00,37.06,37.06,36.97,36.98,40800.0,34.9324,34.9324,34.8476,34.857,40800.0
2014-03-19 14:40:00,36.98,36.99,36.83,36.91,69100.0,34.857,34.8665,34.7156,34.7911,69100.0
2014-03-19 14:45:00,36.93,37.01,36.89,36.93,60100.0,34.8099,34.8853,34.7722,34.8099,60100.0
2014-03-19 14:50:00,36.94,37.05,36.88,37.03,37900.0,34.8193,34.923,34.7628,34.9042,37900.0
2014-03-19 14:55:00,37.05,37.12,37.04,37.12,67200.0,34.923,34.989,34.9136,34.989,67200.0
2014-03-19 15:00:00,37.12,37.12,37.01,37.01,40700.0,34.989,34.989,34.8853,34.8853,40700.0
2014-03-19 15:05:00,37.0,37.03,36.78,36.82,88500.0,34.8759,34.9042,34.6685,34.7062,88500.0
2014-03-19 15:10:00,36.81,36.92,36.68,36.91,90500.0,34.6968,34.8005,34.5743,34.7911,90500.0
2014-03-19 15:15:00,36.91,36.92,36.84,36.88,40600.0,34.7911,34.8005,34.7251,34.7628,40600.0
2014-03-19 15:20:00,36.88,36.9,36.82,36.86,46000.0,34.7628,34.7816,34.7062,34.7439,46000.0
2014-03-19 15:25:00,36.86,36.95,36.82,36.95,54500.0,34.7439,34.8288,34.7062,34.8288,54500.0
2014-03-19 15:30:00,36.95,37.13,36.95,37.13,116600.0,34.8288,34.9984,34.8288,34.9984,116600.0
2014-03-19 15:35:00,37.12,37.13,37.03,37.04,51800.0,34.989,34.9984,34.9042,34.9136,51800.0
2014-03-19 15:40:00,37.04,37.12,37.03,37.09,71800.0,34.9136,34.989,34.9042,34.9607,71800.0
2014-03-19 15:45:00,37.1,37.2,37.09,37.19,105000.0,34.9701,35.0644,34.9607,35.055,105000.0
2014-03-19 15:50:00,37.19,37.19,37.09,37.12,92500.0,35.055,35.055,34.9607,34.989,92500.0
2014-03-19 15:55:00,37.12,37.19,37.06,37.12,220100.0,34.989,35.055,34.9324,34.989,220100.0
2014-03-20 09:30:00,36.61,36.91,36.56,36.73,265000.0,34.5083,34.7911,34.4611,34.6214,265000.0
2014-03-20 09:35:00,36.7,36.77,36.68,36.72,58300.0,34.5931,34.6591,34.5743,34.612,58300.0
2014-03-20 09:40:00,36.74,36.83,36.66,36.75,162700.0,34.6308,34.7156,34.5554,34.6402,162700.0
2014-03-20 09:45:00,36.75,36.76,36.3,36.3,265700.0,34.6402,34.6497,34.2161,34.2161,265700.0
2014-03-20 09:50:00,36.36,36.42,36.28,36.35,197900.0,34.2726,34.3292,34.1972,34.2632,197900.0
2014-03-20 09:55:00,36.35,36.4,36.3,36.35,131800.0,34.2632,34.3103,34.2161,34.2632,131800.0
2014-03-20 10:00:00,36.35,36.52,36.34,36.48,122200.0,34.2632,34.4234,34.2538,34.3857,122200.0
2014-03-20 10:05:00,36.48,36.6,36.45,36.59,153600.0,34.3857,34.4989,34.3575,34.4894,153600.0
2014-03-20 10:10:00,36.59,36.85,36.59,36.8,334800.0,34.4894,34.7345,34.4894,34.6874,334800.0
2014-03-20 10:15:00,36.79,36.8,36.71,36.71,98200.0,34.6779,34.6874,34.6025,34.6025,98200.0
2014-03-20 10:20:00,36.74,36.79,36.65,36.77,87300.0,34.6308,34.6779,34.546,34.6591,87300.0
2014-03-20 10:25:00,36.77,36.78,36.59,36.64,115400.0,34.6591,34.6685,34.4894,34.5366,115400.0
2014-03-20 10:30:00,36.6,36.68,36.54,36.54,87800.0,34.4989,34.5743,34.4423,34.4423,87800.0
2014-03-20 10:35:00,36.54,36.55,36.4,36.4,75700.0,34.4423,34.4517,34.3103,34.3103,75700.0
2014-03-20 10:40:00,36.41,36.49,36.41,36.45,72200.0,34.3198,34.3952,34.3198,34.3575,72200.0
2014-03-20 10:45:00,36.45,36.46,36.41,36.41,108800.0,34.3575,34.3669,34.3198,34.3198,108800.0
2014-03-20 10:50:00,36.42,36.42,36.3,36.31,175900.0,34.3292,34.3292,34.2161,34.2255,175900.0
2014-03-20 10:55:00,36.31,36.49,36.31,36.49,132400.0,34.2255,34.3952,34.2255,34.3952,132400.0
2014-03-20 11:00:00,36.49,36.51,36.35,36.36,108500.0,34.3952,34.414,34.2632,34.2726,108500.0
2014-03-20 11:05:00,36.36,36.47,36.35,36.46,61400.0,34.2726,34.3763,34.2632,34.3669,61400.0
2014-03-20 11:10:00,36.46,36.61,36.46,36.57,142600.0,34.3669,34.5083,34.3669,34.4706,142600.0
2014-03-20 11:15:00,36.57,36.62,36.53,36.54,104200.0,34.4706,34.5177,34.4329,34.4423,104200.0
2014-03-20 11:20:00,36.54,36.6,36.54,36.59,61700.0,34.4423,34.4989,34.4423,34.4894,61700.0
2014-03-20 11:25:00,36.58,36.62,36.54,36.57,98100.0,34.48,34.5177,34.4423,34.4706,98100.0
2014-03-20 11:30:00,36.59,36.62,36.58,36.62,100200.0,34.4894,34.5177,34.48,34.5177,100200.0
2014-03-20 11:35:00,36.62,36.62,36.5,36.56,35500.0,34.5177,34.5177,34.4046,34.4611,35500.0
2014-03-20 11:40:00,36.55,36.57,36.5,36.52,34200.0,34.4517,34.4706,34.4046,34.4234,34200.0
2014-03-20 11:45:00,36.52,36.69,36.52,36.64,48400.0,34.4234,34.5837,34.4234,34.5366,48400.0
2014-03-20 11:50:00,36.65,36.72,36.64,36.71,24600.0,34.546,34.612,34.5366,34.6025,24600.0
2014-03-20 11:55:00,36.7,36.74,36.7,36.71,30500.0,34.5931,34.6308,34.5931,34.6025,30500.0
2014-03-20 12:00:00,36.72,36.81,36.72,36.74,60800.0,34.612,34.6968,34.612,34.6308,60800.0
2014-03-20 12:05:00,36.75,36.85,36.75,36.83,75900.0,34.6402,34.7345,34.6402,34.7156,75900.0
2014-03-20 12:10:00,36.82,36.82,36.76,36.8,78300.0,34.7062,34.7062,34.6497,34.6874,78300.0
2014-03-20 12:15:00,36.8,36.9,36.79,36.9,60500.0,34.6874,34.7816,34.6779,34.7816,60500.0
2014-03-20 12:20:00,36.9,36.97,36.9,36.94,104300.0,34.7816,34.8476,34.7816,34.8193,104300.0
2014-03-20 12:25:00,36.94,37.01,36.87,36.99,157800.0,34.8193,34.8853,34.7534,34.8665,157800.0
2014-03-20 12:30:00,36.99,37.02,36.76,36.76,156300.0,34.8665,34.8947,34.6497,34.6497,156300.0
2014-03-20 12:35:00,36.76,36.82,36.74,36.8,78200.0,34.6497,34.7062,34.6308,34.6874,78200.0
2014-03-20 12:40:00,36.81,36.82,36.79,36.8,61600.0,34.6968,34.7062,34.6779,34.6874,61600.0
2014-03-20 12:45:00,36.8,36.81,36.78,36.8,21500.0,34.6874,34.6968,34.6685,34.6874,21500.0
2014-03-20 12:50:00,36.81,36.82,36.78,36.79,48900.0,34.6968,34.7062,34.6685,34.6779,48900.0
2014-03-20 12:55:00,36.79,36.79,36.75,36.78,19700.0,34.6779,34.6779,34.6402,34.6685,19700.0
2014-03-20 13:00:00,36.78,36.83,36.7,36.71,65300.0,34.6685,34.7156,34.5931,34.6025,65300.0
2014-03-20 13:05:00,36.71,36.74,36.67,36.73,35500.0,34.6025,34.6308,34.5648,34.6214,35500.0
2014-03-20 13:10:00,36.73,36.77,36.67,36.76,30400.0,34.6214,34.6591,34.5648,34.6497,30400.0
2014-03-20 13:15:00,36.75,36.79,36.75,36.79,16500.0,34.6402,34.6779,34.6402,34.6779,16500.0
2014-03-20 13:20:00,36.78,36.81,36.77,36.8,18100.0,34.6685,34.6968,34.6591,34.6874,18100.0
2014-03-20 13:25:00,36.81,36.82,36.75,36.76,53600.0,34.6968,34.7062,34.6402,34.6497,53600.0
2014-03-20 13:30:00,36.75,36.77,36.7,36.77,63700.0,34.6402,34.6591,34.5931,34.6591,63700.0
2014-03-20 13:35:00,36.77,36.81,36.76,36.81,7800.0,34.6591,34.6968,34.6497,34.6968,7800.0
2014-03-20 13:40:00,36.81,36.82,36.74,36.75,37200.0,34.6968,34.7062,34.6308,34.6402,37200.0
2014-03-20 13:45:00,36.74,36.77,36.7,36.76,70100.0,34.6308,34.6591,34.5931,34.6497,70100.0
2014-03-20 13:50:00,36.77,36.8,36.7,36.77,223900.0,34.6591,34.6874,34.5931,34.6591,223900.0
2014-03-20 13:55:00,36.77,36.83,36.77,36.83,20900.0,34.6591,34.7156,34.6591,34.7156,20900.0
2014-03-20 14:00:00,36.83,36.86,36.83,36.86,23900.0,34.7156,34.7439,34.7156,34.7439,23900.0
2014-03-20 14:05:00,36.86,36.86,36.81,36.84,36600.0,34.7439,34.7439,34.6968,34.7251,36600.0
2014-03-20 14:10:00,36.84,36.86,36.82,36.82,30000.0,34.7251,34.7439,34.7062,34.7062,30000.0
2014-03-20 14:15:00,36.82,36.84,36.8,36.83,17700.0,34.7062,34.7251,34.6874,34.7156,17700.0
2014-03-20 14:20:00,36.83,36.91,36.83,36.91,54700.0,34.7156,34.7911,34.7156,34.7911,54700.0
2014-03-20 14:25:00,36.9,36.95,36.88,36.94,55900.0,34.7816,34.8288,34.7628,34.8193,55900.0
2014-03-20 14:30:00,36.93,36.96,36.92,36.96,123100.0,34.8099,34.8382,34.8005,34.8382,123100.0
2014-03-20 14:35:00,36.96,37.05,36.95,37.05,123800.0,34.8382,34.923,34.8288,34.923,123800.0
2014-03-20 14:40:00,37.06,37.09,36.97,36.97,58100.0,34.9324,34.9607,34.8476,34.8476,58100.0
2014-03-20 14:45:00,36.98,36.99,36.9,36.94,34100.0,34.857,34.8665,34.7816,34.8193,34100.0
2014-03-20 14:50:00,36.94,36.94,36.9,36.9,20100.0,34.8193,34.8193,34.7816,34.7816,20100.0
2014-03-20 14:55:00,36.9,36.92,36.88,36.92,39000.0,34.7816,34.8005,34.7628,34.8005,39000.0
2014-03-20 15:00:00,36.91,36.92,36.89,36.9,39300.0,34.7911,34.8005,34.7722,34.7816,39300.0
2014-03-20 15:05:00,36.9,36.91,36.88,36.88,40700.0,34.7816,34.7911,34.7628,34.7628,40700.0
2014-03-20 15:10:00,36.88,36.91,36.77,36.82,72000.0,34.7628,34.7911,34.6591,34.7062,72000.0
2014-03-20 15:15:00,36.82,36.89,36.81,36.89,39300.0,34.7062,34.7722,34.6968,34.7722,39300.0
2014-03-20 15:20:00,36.88,36.89,36.86,36.86,42200.0,34.7628,34.7722,34.7439,34.7439,42200.0
2014-03-20 15:25:00,36.85,36.86,36.67,36.68,92100.0,34.7345,34.7439,34.5648,34.5743,92100.0
2014-03-20 15:30:00,36.68,36.69,36.57,36.57,113100.0,34.5743,34.5837,34.4706,34.4706,113100.0
2014-03-20 15:35:00,36.57,36.64,36.57,36.63,47900.0,34.4706,34.5366,34.4706,34.5271,47900.0
2014-03-20 15:40:00,36.63,36.65,36.56,36.59,75300.0,34.5271,34.546,34.4611,34.4894,75300.0
2014-03-20 15:45:00,36.6,36.6,36.56,36.57,61200.0,34.4989,34.4989,34.4611,34.4706,61200.0
2014-03-20 15:50:00,36.57,36.61,36.56,36.6,103900.0,34.4706,34.5083,34.4611,34.4989,103900.0
2014-03-20 15:55:00,36.61,36.61,36.54,36.57,153600.0,34.5083,34.5083,34.4423,34.4706,153600.0
2014-03-21 09:30:00,36.76,36.81,36.56,36.69,171700.0,34.6497,34.6968,34.4611,34.5837,171700.0
2014-03-21 09:35:00,36.62,36.64,36.25,36.45,152100.0,34.5177,34.5366,34.1689,34.3575,152100.0
2014-03-21 09:40:00,36.45,36.47,36.36,36.47,121600.0,34.3575,34.3763,34.2726,34.3763,121600.0
2014-03-21 09:45:00,36.45,36.48,36.4,36.48,131900.0,34.3575,34.3857,34.3103,34.3857,131900.0
2014-03-21 09:50:00,36.47,36.53,36.47,36.52,93200.0,34.3763,34.4329,34.3763,34.4234,93200.0
2014-03-21 09:55:00,36.52,36.56,36.51,36.55,57700.0,34.4234,34.4611,34.414,34.4517,57700.0
2014-03-21 10:00:00,36.55,36.64,36.51,36.55,78500.0,34.4517,34.5366,34.414,34.4517,78500.0
2014-03-21 10:05:00,36.54,36.6,36.53,36.55,44000.0,34.4423,34.4989,34.4329,34.4517,44000.0
2014-03-21 10:10:00,36.54,36.54,36.36,36.47,88500.0,34.4423,34.4423,34.2726,34.3763,88500.0
2014-03-21 10:15:00,36.44,36.45,36.36,36.39,105000.0,34.348,34.3575,34.2726,34.3009,105000.0
2014-03-21 10:20:00,36.36,36.45,36.36,36.38,32600.0,34.2726,34.3575,34.2726,34.2915,32600.0
2014-03-21 10:25:00,36.39,36.4,36.21,36.25,153700.0,34.3009,34.3103,34.1312,34.1689,153700.0
2014-03-21 10:30:00,36.25,36.26,36.17,36.19,99600.0,34.1689,34.1784,34.0935,34.1124,99600.0
2014-03-21 10:35:00,36.19,36.28,36.17,36.28,42200.0,34.1124,34.1972,34.0935,34.1972,42200.0
2014-03-21 10:40:00,36.29,36.32,36.19,36.19,53000.0,34.2066,34.2349,34.1124,34.1124,53000.0
2014-03-21 10:45:00,36.19,36.22,36.18,36.19,39800.0,34.1124,34.1407,34.103,34.1124,39800.0
2014-03-21 10:50:00,36.19,36.21,36.18,36.2,73000.0,34.1124,34.1312,34.103,34.1218,73000.0
2014-03-21 10:55:00,36.21,36.39,36.2,36.39,76800.0,34.1312,34.3009,34.1218,34.3009,76800.0
2014-03-21 11:00:00,36.41,36.48,36.39,36.45,68500.0,34.3198,34.3857,34.3009,34.3575,68500.0
2014-03-21 11:05:00,36.46,36.5,36.45,36.47,98300.0,34.3669,34.4046,34.3575,34.3763,98300.0
2014-03-21 11:10:00,36.47,36.49,36.45,36.45,45700.0,34.3763,34.3952,34.3575,34.3575,45700.0
2014-03-21 11:15:00,36.45,36.47,36.43,36.47,27400.0,34.3575,34.3763,34.3386,34.3763,27400.0
2014-03-21 11:20:00,36.48,36.51,36.47,36.5,68300.0,34.3857,34.414,34.3763,34.4046,68300.0
2014-03-21 11:25:00,36.5,36.62,36.49,36.62,79400.0,34.4046,34.5177,34.3952,34.5177,79400.0
2014-03-21 11:30:00,36.6,36.71,36.6,36.71,50200.0,34.4989,34.6025,34.4989,34.6025,50200.0
2014-03-21 11:35:00,36.71,36.71,36.67,36.69,59600.0,34.6025,34.6025,34.5648,34.5837,59600.0
2014-03-21 11:40:00,36.68,36.72,36.6,36.72,67700.0,34.5743,34.612,34.4989,34.612,67700.0
2014-03-21 11:45:00,36.72,36.82,36.71,36.76,93800.0,34.612,34.7062,34.6025,34.6497,93800.0
2014-03-21 11:50:00,36.76,36.76,36.58,36.58,61600.0,34.6497,34.6497,34.48,34.48,61600.0
2014-03-21 11:55:00,36.58,36.71,36.58,36.66,102200.0,34.48,34.6025,34.48,34.5554,102200.0
2014-03-21 12:00:00,36.64,36.67,36.6,36.6,47900.0,34.5366,34.5648,34.4989,34.4989,47900.0
2014-03-21 12:05:00,36.6,36.62,36.6,36.61,33700.0,34.4989,34.5177,34.4989,34.5083,33700.0
2014-03-21 12:10:00,36.62,36.63,36.61,36.62,30900.0,34.5177,34.5271,34.5083,34.5177,30900.0
2014-03-21 12:15:00,36.61,36.62,36.58,36.6,46600.0,34.5083,34.5177,34.48,34.4989,46600.0
2014-03-21 12:20:00,36.6,36.62,36.6,36.61,24400.0,34.4989,34.5177,34.4989,34.5083,24400.0
2014-03-21 12:25:00,36.62,36.62,36.6,36.61,27900.0,34.5177,34.5177,34.4989,34.5083,27900.0
2014-03-21 12:30:00,36.61,36.64,36.6,36.64,32800.0,34.5083,34.5366,34.4989,34.5366,32800.0
2014-03-21 12:35:00,36.63,36.7,36.62,36.62,67600.0,34.5271,34.5931,34.5177,34.5177,67600.0
2014-03-21 12:40:00,36.62,36.62,36.57,36.58,32600.0,34.5177,34.5177,34.4706,34.48,32600.0
2014-03-21 12:45:00,36.57,36.58,36.52,36.52,46600.0,34.4706,34.48,34.4234,34.4234,46600.0
2014-03-21 12:50:00,36.52,36.55,36.51,36.53,34900.0,34.4234,34.4517,34.414,34.4329,34900.0
2014-03-21 12:55:00,36.53,36.54,36.48,36.48,27800.0,34.4329,34.4423,34.3857,34.3857,27800.0
2014-03-21 13:00:00,36.48,36.48,36.41,36.43,57400.0,34.3857,34.3857,34.3198,34.3386,57400.0
2014-03-21 13:05:00,36.43,36.45,36.43,36.44,46700.0,34.3386,34.3575,34.3386,34.348,46700.0
2014-03-21 13:10:00,36.44,36.45,36.37,36.39,44500.0,34.348,34.3575,34.2821,34.3009,44500.0
2014-03-21 13:15:00,36.38,36.39,36.3,36.3,43000.0,34.2915,34.3009,34.2161,34.2161,43000.0
2014-03-21 13:20:00,36.3,36.36,36.3,36.32,34600.0,34.2161,34.2726,34.2161,34.2349,34600.0
2014-03-21 13:25:00,36.31,36.31,36.21,36.21,51900.0,34.2255,34.2255,34.1312,34.1312,51900.0
2014-03-21 13:30:00,36.21,36.25,36.19,36.25,120300.0,34.1312,34.1689,34.1124,34.1689,120300.0
2014-03-21 13:35:00,36.25,36.27,36.23,36.24,42100.0,34.1689,34.1878,34.1501,34.1595,42100.0
2014-03-21 13:40:00,36.24,36.25,36.17,36.18,82700.0,34.1595,34.1689,34.0935,34.103,82700.0
2014-03-21 13:45:00,36.18,36.19,36.12,36.12,91900.0,34.103,34.1124,34.0464,34.0464,91900.0
2014-03-21 13:50:00,36.12,36.15,35.91,36.11,323000.0,34.0464,34.0747,33.8485,34.037,323000.0
2014-03-21 13:55:00,36.11,36.21,36.11,36.19,123600.0,34.037,34.1312,34.037,34.1124,123600.0
2014-03-21 14:00:00,36.19,36.25,36.13,36.24,65800.0,34.1124,34.1689,34.0558,34.1595,65800.0
2014-03-21 14:05:00,36.24,36.29,36.24,36.28,29400.0,34.1595,34.2066,34.1595,34.1972,29400.0
2014-03-21 14:10:00,36.28,36.3,36.25,36.27,101800.0,34.1972,34.2161,34.1689,34.1878,101800.0
2014-03-21 14:15:00,36.27,36.29,36.25,36.27,52100.0,34.1878,34.2066,34.1689,34.1878,52100.0
2014-03-21 14:20:00,36.26,36.29,36.25,36.27,219500.0,34.1784,34.2066,34.1689,34.1878,219500.0
2014-03-21 14:25:00,36.27,36.29,36.25,36.27,51600.0,34.1878,34.2066,34.1689,34.1878,51600.0
2014-03-21 14:30:00,36.26,36.28,36.24,36.27,80500.0,34.1784,34.1972,34.1595,34.1878,80500.0
2014-03-21 14:35:00,36.27,36.33,36.27,36.33,64100.0,34.1878,34.2444,34.1878,34.2444,64100.0
2014-03-21 14:40:00,36.33,36.35,36.32,36.34,51400.0,34.2444,34.2632,34.2349,34.2538,51400.0
2014-03-21 14:45:00,36.34,36.41,36.33,36.37,94900.0,34.2538,34.3198,34.2444,34.2821,94900.0
2014-03-21 14:50:00,36.37,36.37,36.3,36.3,46800.0,34.2821,34.2821,34.2161,34.2161,46800.0
2014-03-21 14:55:00,36.31,36.37,36.3,36.37,51200.0,34.2255,34.2821,34.2161,34.2821,51200.0
2014-03-21 15:00:00,36.37,36.39,36.25,36.35,86700.0,34.2821,34.3009,34.1689,34.2632,86700.0
2014-03-21 15:05:00,36.35,36.45,36.35,36.38,100500.0,34.2632,34.3575,34.2632,34.2915,100500.0
2014-03-21 15:10:00,36.41,36.43,36.32,36.32,66600.0,34.3198,34.3386,34.2349,34.2349,66600.0
2014-03-21 15:15:00,36.32,36.32,36.15,36.18,129300.0,34.2349,34.2349,34.0747,34.103,129300.0
2014-03-21 15:20:00,36.16,36.22,36.14,36.17,100000.0,34.0841,34.1407,34.0653,34.0935,100000.0
2014-03-21 15:25:00,36.16,36.27,36.16,36.27,73100.0,34.0841,34.1878,34.0841,34.1878,73100.0
2014-03-21 15:30:00,36.27,36.27,36.15,36.15,85900.0,34.1878,34.1878,34.0747,34.0747,85900.0
2014-03-21 15:35:00,36.15,36.15,36.09,36.09,78700.0,34.0747,34.0747,34.0181,34.0181,78700.0
2014-03-21 15:40:00,36.09,36.15,36.05,36.15,109400.0,34.0181,34.0747,33.9804,34.0747,109400.0
2014-03-21 15:45:00,36.15,36.18,36.13,36.15,117700.0,34.0747,34.103,34.0558,34.0747,117700.0
2014-03-21 15:50:00,36.15,36.23,36.15,36.17,158300.0,34.0747,34.1501,34.0747,34.0935,158300.0
2014-03-21 15:55:00,36.17,36.18,36.09,36.11,344600.0,34.0935,34.103,34.0181,34.037,344600.0
2014-03-24 09:30:00,36.25,36.5,36.25,36.36,272100.0,34.1689,34.4046,34.1689,34.2726,272100.0
2014-03-24 09:35:00,36.34,36.54,36.34,36.52,250900.0,34.2538,34.4423,34.2538,34.4234,250900.0
2014-03-24 09:40:00,36.49,36.5,36.25,36.43,149200.0,34.3952,34.4046,34.1689,34.3386,149200.0
2014-03-24 09:45:00,36.43,36.56,36.43,36.54,122900.0,34.3386,34.4611,34.3386,34.4423,122900.0
2014-03-24 09:50:00,36.52,36.6,36.51,36.55,125700.0,34.4234,34.4989,34.414,34.4517,125700.0
2014-03-24 09:55:00,36.54,36.85,36.53,36.8,121100.0,34.4423,34.7345,34.4329,34.6874,121100.0
2014-03-24 10:00:00,36.8,36.82,36.41,36.42,67700.0,34.6874,34.7062,34.3198,34.3292,67700.0
2014-03-24 10:05:00,36.41,36.43,36.3,36.41,150700.0,34.3198,34.3386,34.2161,34.3198,150700.0
2014-03-24 10:10:00,36.42,36.55,36.39,36.4,90300.0,34.3292,34.4517,34.3009,34.3103,90300.0
2014-03-24 10:15:00,36.4,36.42,36.33,36.4,95500.0,34.3103,34.3292,34.2444,34.3103,95500.0
2014-03-24 10:20:00,36.41,36.44,36.38,36.43,47100.0,34.3198,34.348,34.2915,34.3386,47100.0
2014-03-24 10:25:00,36.43,36.43,36.31,36.36,132000.0,34.3386,34.3386,34.2255,34.2726,132000.0
2014-03-24 10:30:00,36.37,36.37,36.18,36.22,135800.0,34.2821,34.2821,34.103,34.1407,135800.0
2014-03-24 10:35:00,36.22,36.22,36.03,36.15,106300.0,34.1407,34.1407,33.9616,34.0747,106300.0
2014-03-24 10:40:00,36.15,36.33,36.15,36.29,144000.0,34.0747,34.2444,34.0747,34.2066,144000.0
2014-03-24 10:45:00,36.27,36.31,36.21,36.31,79600.0,34.1878,34.2255,34.1312,34.2255,79600.0
2014-03-24 10:50:00,36.31,36.54,36.3,36.5,132900.0,34.2255,34.4423,34.2161,34.4046,132900.0
2014-03-24 10:55:00,36.5,36.51,36.36,36.41,65700.0,34.4046,34.414,34.2726,34.3198,65700.0
2014-03-24 11:00:00,36.39,36.4,36.23,36.25,71200.0,34.3009,34.3103,34.1501,34.1689,71200.0
2014-03-24 11:05:00,36.25,36.32,36.17,36.21,259300.0,34.1689,34.2349,34.0935,34.1312,259300.0
2014-03-24 11:10:00,36.22,36.28,36.09,36.13,167600.0,34.1407,34.1972,34.0181,34.0558,167600.0
2014-03-24 11:15:00,36.11,36.13,36.09,36.1,54300.0,34.037,34.0558,34.0181,34.0276,54300.0
2014-03-24 11:20:00,36.09,36.2,36.04,36.14,73600.0,34.0181,34.1218,33.971,34.0653,73600.0
2014-03-24 11:25:00,36.16,36.35,36.16,36.29,114400.0,34.0841,34.2632,34.0841,34.2066,114400.0
2014-03-24 11:30:00,36.29,36.32,36.2,36.31,84400.0,34.2066,34.2349,34.1218,34.2255,84400.0
2014-03-24 11:35:00,36.31,36.34,36.28,36.31,47000.0,34.2255,34.2538,34.1972,34.2255,47000.0
2014-03-24 11:40:00,36.31,36.43,36.31,36.35,44400.0,34.2255,34.3386,34.2255,34.2632,44400.0
2014-03-24 11:45:00,36.35,36.35,36.22,36.22,55600.0,34.2632,34.2632,34.1407,34.1407,55600.0
2014-03-24 11:50:00,36.24,36.3,36.18,36.27,72900.0,34.1595,34.2161,34.103,34.1878,72900.0
2014-03-24 11:55:00,36.29,36.29,36.26,36.27,34200.0,34.2066,34.2066,34.1784,34.1878,34200.0
2014-03-24 12:00:00,36.28,36.34,36.28,36.34,82400.0,34.1972,34.2538,34.1972,34.2538,82400.0
2014-03-24 12:05:00,36.33,36.37,36.29,36.29,53300.0,34.2444,34.2821,34.2066,34.2066,53300.0
2014-03-24 12:10:00,36.3,36.32,36.23,36.29,29900.0,34.2161,34.2349,34.1501,34.2066,29900.0
2014-03-24 12:15:00,36.27,36.39,36.23,36.34,44700.0,34.1878,34.3009,34.1501,34.2538,44700.0
2014-03-24 12:20:00,36.36,36.38,36.34,36.34,15100.0,34.2726,34.2915,34.2538,34.2538,15100.0
2014-03-24 12:25:00,36.33,36.34,36.25,36.26,32100.0,34.2444,34.2538,34.1689,34.1784,32100.0
2014-03-24 12:30:00,36.26,36.31,36.25,36.28,48800.0,34.1784,34.2255,34.1689,34.1972,48800.0
2014-03-24 12:35:00,36.26,36.28,36.2,36.22,47700.0,34.1784,34.1972,34.1218,34.1407,47700.0
2014-03-24 12:40:00,36.2,36.24,36.12,36.14,66500.0,34.1218,34.1595,34.0464,34.0653,66500.0
2014-03-24 12:45:00,36.14,36.15,36.08,36.11,55600.0,34.0653,34.0747,34.0087,34.037,55600.0
2014-03-24 12:50:00,36.1,36.18,36.08,36.16,51500.0,34.0276,34.103,34.0087,34.0841,51500.0
2014-03-24 12:55:00,36.17,36.24,36.16,36.24,48300.0,34.0935,34.1595,34.0841,34.1595,48300.0
2014-03-24 13:00:00,36.22,36.24,36.18,36.24,76100.0,34.1407,34.1595,34.103,34.1595,76100.0
2014-03-24 13:05:00,36.23,36.25,36.21,36.22,39200.0,34.1501,34.1689,34.1312,34.1407,39200.0
2014-03-24 13:10:00,36.22,36.24,36.11,36.24,35000.0,34.1407,34.1595,34.037,34.1595,35000.0
2014-03-24 13:15:00,36.22,36.24,36.17,36.2,22000.0,34.1407,34.1595,34.0935,34.1218,22000.0
2014-03-24 13:20:00,36.21,36.24,36.16,36.16,40400.0,34.1312,34.1595,34.0841,34.0841,40400.0
2014-03-24 13:25:00,36.16,36.24,36.16,36.24,29500.0,34.0841,34.1595,34.0841,34.1595,29500.0
2014-03-24 13:30:00,36.22,36.28,36.2,36.26,65600.0,34.1407,34.1972,34.1218,34.1784,65600.0
2014-03-24 13:35:00,36.27,36.36,36.26,36.34,38900.0,34.1878,34.2726,34.1784,34.2538,38900.0
2014-03-24 13:40:00,36.34,36.41,36.34,36.39,79700.0,34.2538,34.3198,34.2538,34.3009,79700.0
2014-03-24 13:45:00,36.39,36.39,36.32,36.34,28800.0,34.3009,34.3009,34.2349,34.2538,28800.0
2014-03-24 13:50:00,36.33,36.4,36.32,36.38,40500.0,34.2444,34.3103,34.2349,34.2915,40500.0
2014-03-24 13:55:00,36.39,36.43,36.35,36.36,28300.0,34.3009,34.3386,34.2632,34.2726,28300.0
2014-03-24 14:00:00,36.35,36.45,36.34,36.45,41200.0,34.2632,34.3575,34.2538,34.3575,41200.0
2014-03-24 14:05:00,36.45,36.45,36.4,36.4,29900.0,34.3575,34.3575,34.3103,34.3103,29900.0
2014-03-24 14:10:00,36.4,36.4,36.34,36.34,25300.0,34.3103,34.3103,34.2538,34.2538,25300.0
2014-03-24 14:15:00,36.36,36.36,36.26,36.28,21600.0,34.2726,34.2726,34.1784,34.1972,21600.0
2014-03-24 14:20:00,36.27,36.34,36.27,36.33,46600.0,34.1878,34.2538,34.1878,34.2444,46600.0
2014-03-24 14:25:00,36.34,36.37,36.31,36.36,71300.0,34.2538,34.2821,34.2255,34.2726,71300.0
2014-03-24 14:30:00,36.35,36.36,36.29,36.3,50100.0,34.2632,34.2726,34.2066,34.2161,50100.0
2014-03-24 14:35:00,36.29,36.44,36.29,36.38,58100.0,34.2066,34.348,34.2066,34.2915,58100.0
2014-03-24 14:40:00,36.39,36.49,36.38,36.49,43500.0,34.3009,34.3952,34.2915,34.3952,43500.0
2014-03-24 14:45:00,36.49,36.59,36.48,36.59,72400.0,34.3952,34.4894,34.3857,34.4894,72400.0
2014-03-24 14:50:00,36.58,36.59,36.45,36.46,44500.0,34.48,34.4894,34.3575,34.3669,44500.0
2014-03-24 14:55:00,36.46,36.54,36.42,36.52,44800.0,34.3669,34.4423,34.3292,34.4234,44800.0
2014-03-24 15:00:00,36.54,36.54,36.48,36.5,59600.0,34.4423,34.4423,34.3857,34.4046,59600.0
2014-03-24 15:05:00,36.5,36.55,36.5,36.5,39900.0,34.4046,34.4517,34.4046,34.4046,39900.0
2014-03-24 15:10:00,36.49,36.5,36.43,36.44,41800.0,34.3952,34.4046,34.3386,34.348,41800.0
2014-03-24 15:15:00,36.44,36.5,36.41,36.5,70000.0,34.348,34.4046,34.3198,34.4046,70000.0
2014-03-24 15:20:00,36.5,36.68,36.5,36.62,101200.0,34.4046,34.5743,34.4046,34.5177,101200.0
2014-03-24 15:25:00,36.61,36.71,36.58,36.69,60700.0,34.5083,34.6025,34.48,34.5837,60700.0
2014-03-24 15:30:00,36.67,36.8,36.67,36.78,83300.0,34.5648,34.6874,34.5648,34.6685,83300.0
2014-03-24 15:35:00,36.78,36.78,36.75,36.76,49800.0,34.6685,34.6685,34.6402,34.6497,49800.0
2014-03-24 15:40:00,36.76,36.79,36.67,36.77,149100.0,34.6497,34.6779,34.5648,34.6591,149100.0
2014-03-24 15:45:00,36.77,36.78,36.72,36.77,117700.0,34.6591,34.6685,34.612,34.6591,117700.0
2014-03-24 15:50:00,36.77,36.81,36.75,36.78,207800.0,34.6591,34.6968,34.6402,34.6685,207800.0
2014-03-24 15:55:00,36.78,36.86,36.78,36.83,216500.0,34.6685,34.7439,34.6685,34.7156,216500.0
2014-03-25 09:30:00,36.88,37.3,36.86,37.27,340200.0,34.7628,35.1587,34.7439,35.1304,340200.0
2014-03-25 09:35:00,37.27,37.73,37.27,37.67,373400.0,35.1304,35.564,35.1304,35.5074,373400.0
2014-03-25 09:40:00,37.66,37.99,37.61,37.84,373000.0,35.498,35.8091,35.4509,35.6677,373000.0
2014-03-25 09:45:00,37.85,37.86,37.65,37.74,175400.0,35.6771,35.6865,35.4886,35.5734,175400.0
2014-03-25 09:50:00,37.75,37.8,37.71,37.77,225200.0,35.5828,35.63,35.5451,35.6017,225200.0
2014-03-25 09:55:00,37.77,37.86,37.67,37.68,210900.0,35.6017,35.6865,35.5074,35.5169,210900.0
2014-03-25 10:00:00,37.65,37.85,37.63,37.77,202200.0,35.4886,35.6771,35.4697,35.6017,202200.0
2014-03-25 10:05:00,37.77,37.96,37.77,37.95,238400.0,35.6017,35.7808,35.6017,35.7714,238400.0
2014-03-25 10:10:00,37.95,37.96,37.9,37.92,251900.0,35.7714,35.7808,35.7242,35.7431,251900.0
2014-03-25 10:15:00,37.92,38.2,37.9,38.01,485200.0,35.7431,36.007,35.7242,35.8279,485200.0
2014-03-25 10:20:00,38.0,38.02,37.51,37.53,241300.0,35.8185,35.8373,35.3566,35.3755,241300.0
2014-03-25 10:25:00,37.54,37.83,37.54,37.76,149800.0,35.3849,35.6582,35.3849,35.5923,149800.0
2014-03-25 10:30:00,37.75,37.82,37.73,37.76,66100.0,35.5828,35.6488,35.564,35.5923,66100.0
2014-03-25 10:35:00,37.76,37.83,37.75,37.75,139500.0,35.5923,35.6582,35.5828,35.5828,139500.0
2014-03-25 10:40:00,37.76,37.84,37.75,37.81,84100.0,35.5923,35.6677,35.5828,35.6394,84100.0
2014-03-25 10:45:00,37.81,37.85,37.79,37.79,135200.0,35.6394,35.6771,35.6205,35.6205,135200.0
2014-03-25 10:50:00,37.8,37.81,37.68,37.69,103800.0,35.63,35.6394,35.5169,35.5263,103800.0
2014-03-25 10:55:00,37.69,37.69,37.36,37.46,157500.0,35.5263,35.5263,35.2152,35.3095,157500.0
2014-03-25 11:00:00,37.45,37.64,37.44,37.64,145600.0,35.3001,35.4791,35.2906,35.4791,145600.0
2014-03-25 11:05:00,37.64,37.75,37.64,37.72,166000.0,35.4791,35.5828,35.4791,35.5546,166000.0
2014-03-25 11:10:00,37.72,37.74,37.58,37.71,68700.0,35.5546,35.5734,35.4226,35.5451,68700.0
2014-03-25 11:15:00,37.7,37.75,37.64,37.75,106000.0,35.5357,35.5828,35.4791,35.5828,106000.0
2014-03-25 11:20:00,37.75,37.75,37.56,37.6,88200.0,35.5828,35.5828,35.4037,35.4414,88200.0
2014-03-25 11:25:00,37.61,37.64,37.54,37.57,98300.0,35.4509,35.4791,35.3849,35.4132,98300.0
2014-03-25 11:30:00,37.56,37.61,37.56,37.61,45700.0,35.4037,35.4509,35.4037,35.4509,45700.0
2014-03-25 11:35:00,37.6,37.66,37.58,37.63,71700.0,35.4414,35.498,35.4226,35.4697,71700.0
2014-03-25 11:40:00,37.63,37.64,37.57,37.57,59500.0,35.4697,35.4791,35.4132,35.4132,59500.0
2014-03-25 11:45:00,37.57,37.59,37.55,37.59,40300.0,35.4132,35.432,35.3943,35.432,40300.0
2014-03-25 11:50:00,37.58,37.63,37.56,37.6,76000.0,35.4226,35.4697,35.4037,35.4414,76000.0
2014-03-25 11:55:00,37.6,37.67,37.6,37.65,71800.0,35.4414,35.5074,35.4414,35.4886,71800.0
2014-03-25 12:00:00,37.66,37.69,37.54,37.58,65600.0,35.498,35.5263,35.3849,35.4226,65600.0
2014-03-25 12:05:00,37.58,37.58,37.54,37.57,41000.0,35.4226,35.4226,35.3849,35.4132,41000.0
2014-03-25 12:10:00,37.57,37.64,37.54,37.55,61800.0,35.4132,35.4791,35.3849,35.3943,61800.0
2014-03-25 12:15:00,37.54,37.61,37.49,37.57,48400.0,35.3849,35.4509,35.3378,35.4132,48400.0
2014-03-25 12:20:00,37.58,37.59,37.5,37.51,55100.0,35.4226,35.432,35.3472,35.3566,55100.0
2014-03-25 12:25:00,37.5,37.51,37.35,37.4,91500.0,35.3472,35.3566,35.2058,35.2529,91500.0
2014-03-25 12:30:00,37.42,37.48,37.39,37.42,62700.0,35.2718,35.3283,35.2435,35.2718,62700.0
2014-03-25 12:35:00,37.42,37.43,37.35,37.41,61800.0,35.2718,35.2812,35.2058,35.2624,61800.0
2014-03-25 12:40:00,37.44,37.51,37.43,37.45,56400.0,35.2906,35.3566,35.2812,35.3001,56400.0
2014-03-25 12:45:00,37.45,37.45,37.37,37.4,79600.0,35.3001,35.3001,35.2246,35.2529,79600.0
2014-03-25 12:50:00,37.41,37.52,37.4,37.45,60200.0,35.2624,35.366,35.2529,35.3001,60200.0
2014-03-25 12:55:00,37.45,37.46,36.99,37.23,319100.0,35.3001,35.3095,34.8665,35.0927,319100.0
2014-03-25 13:00:00,37.21,37.33,37.21,37.26,61300.0,35.0738,35.1869,35.0738,35.121,61300.0
2014-03-25 13:05:00,37.27,37.27,37.19,37.26,48300.0,35.1304,35.1304,35.055,35.121,48300.0
2014-03-25 13:10:00,37.27,37.27,37.22,37.23,31700.0,35.1304,35.1304,35.0833,35.0927,31700.0
2014-03-25 13:15:00,37.23,37.35,37.16,37.35,45700.0,35.0927,35.2058,35.0267,35.2058,45700.0
2014-03-25 13:20:00,37.35,37.53,37.35,37.5,55200.0,35.2058,35.3755,35.2058,35.3472,55200.0
2014-03-25 13:25:00,37.51,37.57,37.47,37.53,45600.0,35.3566,35.4132,35.3189,35.3755,45600.0
2014-03-25 13:30:00,37.53,37.6,37.48,37.59,81200.0,35.3755,35.4414,35.3283,35.432,81200.0
2014-03-25 13:35:00,37.57,37.63,37.54,37.63,42100.0,35.4132,35.4697,35.3849,35.4697,42100.0
2014-03-25 13:40:00,37.62,37.66,37.59,37.62,46500.0,35.4603,35.498,35.432,35.4603,46500.0
2014-03-25 13:45:00,37.63,37.64,37.47,37.48,94700.0,35.4697,35.4791,35.3189,35.3283,94700.0
2014-03-25 13:50:00,37.48,37.56,37.48,37.55,91900.0,35.3283,35.4037,35.3283,35.3943,91900.0
2014-03-25 13:55:00,37.55,37.62,37.54,37.61,47900.0,35.3943,35.4603,35.3849,35.4509,47900.0
2014-03-25 14:00:00,37.61,37.7,37.6,37.69,69800.0,35.4509,35.5357,35.4414,35.5263,69800.0
2014-03-25 14:05:00,37.69,37.73,37.66,37.72,101500.0,35.5263,35.564,35.498,35.5546,101500.0
2014-03-25 14:10:00,37.73,37.76,37.71,37.75,120500.0,35.564,35.5923,35.5451,35.5828,120500.0
2014-03-25 14:15:00,37.73,37.76,37.7,37.71,112100.0,35.564,35.5923,35.5357,35.5451,112100.0
2014-03-25 14:20:00,37.71,37.79,37.69,37.75,182200.0,35.5451,35.6205,35.5263,35.5828,182200.0
2014-03-25 14:25:00,37.72,37.74,37.62,37.67,78000.0,35.5546,35.5734,35.4603,35.5074,78000.0
2014-03-25 14:30:00,37.67,37.78,37.67,37.78,79400.0,35.5074,35.6111,35.5074,35.6111,79400.0
2014-03-25 14:35:00,37.77,37.81,37.73,37.73,107000.0,35.6017,35.6394,35.564,35.564,107000.0
2014-03-25 14:40:00,37.73,37.79,37.72,37.74,57000.0,35.564,35.6205,35.5546,35.5734,57000.0
2014-03-25 14:45:00,37.74,37.82,37.74,37.81,164200.0,35.5734,35.6488,35.5734,35.6394,164200.0
2014-03-25 14:50:00,37.8,37.8,37.74,37.79,57600.0,35.63,35.63,35.5734,35.6205,57600.0
2014-03-25 14:55:00,37.8,37.89,37.8,37.82,110300.0,35.63,35.7148,35.63,35.6488,110300.0
2014-03-25 15:00:00,37.83,37.86,37.8,37.84,90100.0,35.6582,35.6865,35.63,35.6677,90100.0
2014-03-25 15:05:00,37.83,37.89,37.82,37.88,58900.0,35.6582,35.7148,35.6488,35.7054,58900.0
2014-03-25 15:10:00,37.9,37.9,37.87,37.89,111500.0,35.7242,35.7242,35.6959,35.7148,111500.0
2014-03-25 15:15:00,37.88,37.88,37.8,37.83,74600.0,35.7054,35.7054,35.63,35.6582,74600.0
2014-03-25 15:20:00,37.83,37.91,37.79,37.79,98500.0,35.6582,35.7336,35.6205,35.6205,98500.0
2014-03-25 15:25:00,37.8,37.89,37.78,37.87,78500.0,35.63,35.7148,35.6111,35.6959,78500.0
2014-03-25 15:30:00,37.87,37.92,37.82,37.87,103000.0,35.6959,35.7431,35.6488,35.6959,103000.0
2014-03-25 15:35:00,37.88,37.89,37.78,37.82,109000.0,35.7054,35.7148,35.6111,35.6488,109000.0
2014-03-25 15:40:00,37.82,37.92,37.81,37.9,135100.0,35.6488,35.7431,35.6394,35.7242,135100.0
2014-03-25 15:45:00,37.9,37.92,37.76,37.86,312100.0,35.7242,35.7431,35.5923,35.6865,312100.0
2014-03-25 15:50:00,37.86,37.92,37.83,37.92,205200.0,35.6865,35.7431,35.6582,35.7431,205200.0
2014-03-25 15:55:00,37.92,37.98,37.86,37.91,310300.0,35.7431,35.7996,35.6865,35.7336,310300.0
2014-03-26 09:30:00,38.15,38.15,38.02,38.05,209600.0,35.9599,35.9599,35.8373,35.8656,209600.0
2014-03-26 09:35:00,38.05,38.16,37.95,38.14,212100.0,35.8656,35.9693,35.7714,35.9504,212100.0
2014-03-26 09:40:00,38.12,38.25,38.06,38.18,152900.0,35.9316,36.0541,35.875,35.9881,152900.0
2014-03-26 09:45:00,38.19,38.26,38.08,38.15,183500.0,35.9976,36.0636,35.8939,35.9599,183500.0
2014-03-26 09:50:00,38.17,38.24,38.06,38.14,83500.0,35.9787,36.0447,35.875,35.9504,83500.0
2014-03-26 09:55:00,38.13,38.2,38.12,38.13,58500.0,35.941,36.007,35.9316,35.941,58500.0
2014-03-26 10:00:00,38.14,38.14,38.02,38.08,116400.0,35.9504,35.9504,35.8373,35.8939,116400.0
2014-03-26 10:05:00,38.09,38.11,37.98,38.11,46200.0,35.9033,35.9222,35.7996,35.9222,46200.0
2014-03-26 10:10:00,38.1,38.11,38.04,38.08,53400.0,35.9127,35.9222,35.8562,35.8939,53400.0
2014-03-26 10:15:00,38.09,38.13,37.89,37.97,68300.0,35.9033,35.941,35.7148,35.7902,68300.0
2014-03-26 10:20:00,37.96,37.97,37.76,37.79,89800.0,35.7808,35.7902,35.5923,35.6205,89800.0
2014-03-26 10:25:00,37.79,37.84,37.72,37.78,93000.0,35.6205,35.6677,35.5546,35.6111,93000.0
2014-03-26 10:30:00,37.79,37.95,37.79,37.93,61200.0,35.6205,35.7714,35.6205,35.7525,61200.0
2014-03-26 10:35:00,37.93,37.97,37.86,37.87,44700.0,35.7525,35.7902,35.6865,35.6959,44700.0
2014-03-26 10:40:00,37.88,38.02,37.88,37.94,64100.0,35.7054,35.8373,35.7054,35.7619,64100.0
2014-03-26 10:45:00,37.94,37.96,37.86,37.86,75100.0,35.7619,35.7808,35.6865,35.6865,75100.0
2014-03-26 10:50:00,37.87,37.9,37.79,37.8,57700.0,35.6959,35.7242,35.6205,35.63,57700.0
2014-03-26 10:55:00,37.8,37.83,37.73,37.73,48700.0,35.63,35.6582,35.564,35.564,48700.0
2014-03-26 11:00:00,37.72,37.83,37.71,37.81,50100.0,35.5546,35.6582,35.5451,35.6394,50100.0
2014-03-26 11:05:00,37.82,37.85,37.79,37.8,26900.0,35.6488,35.6771,35.6205,35.63,26900.0
2014-03-26 11:10:00,37.77,37.84,37.77,37.8,23000.0,35.6017,35.6677,35.6017,35.63,23000.0
2014-03-26 11:15:00,37.8,37.85,37.75,37.84,34900.0,35.63,35.6771,35.5828,35.6677,34900.0
2014-03-26 11:20:00,37.84,37.88,37.82,37.87,32900.0,35.6677,35.7054,35.6488,35.6959,32900.0
2014-03-26 11:25:00,37.87,37.92,37.86,37.9,57900.0,35.6959,35.7431,35.6865,35.7242,57900.0
2014-03-26 11:30:00,37.9,37.9,37.85,37.87,22600.0,35.7242,35.7242,35.6771,35.6959,22600.0
2014-03-26 11:35:00,37.86,37.89,37.78,37.8,36500.0,35.6865,35.7148,35.6111,35.63,36500.0
2014-03-26 11:40:00,37.79,37.8,37.73,37.75,45500.0,35.6205,35.63,35.564,35.5828,45500.0
2014-03-26 11:45:00,37.74,37.77,37.7,37.74,76100.0,35.5734,35.6017,35.5357,35.5734,76100.0
2014-03-26 11:50:00,37.74,37.84,37.73,37.77,22800.0,35.5734,35.6677,35.564,35.6017,22800.0
2014-03-26 11:55:00,37.77,37.81,37.71,37.8,24400.0,35.6017,35.6394,35.5451,35.63,24400.0
2014-03-26 12:00:00,37.79,37.79,37.61,37.66,59200.0,35.6205,35.6205,35.4509,35.498,59200.0
2014-03-26 12:05:00,37.65,37.67,37.55,37.61,119800.0,35.4886,35.5074,35.3943,35.4509,119800.0
2014-03-26 12:10:00,37.63,37.63,37.47,37.52,100100.0,35.4697,35.4697,35.3189,35.366,100100.0
2014-03-26 12:15:00,37.53,37.56,37.48,37.52,45500.0,35.3755,35.4037,35.3283,35.366,45500.0
2014-03-26 12:20:00,37.52,37.52,37.41,37.44,85800.0,35.366,35.366,35.2624,35.2906,85800.0
2014-03-26 12:25:00,37.44,37.47,37.4,37.43,84500.0,35.2906,35.3189,35.2529,35.2812,84500.0
2014-03-26 12:30:00,37.42,37.44,37.38,37.42,131000.0,35.2718,35.2906,35.2341,35.2718,131000.0
2014-03-26 12:35:00,37.43,37.63,37.42,37.59,103100.0,35.2812,35.4697,35.2718,35.432,103100.0
2014-03-26 12:40:00,37.59,37.61,37.55,37.57,94400.0,35.432,35.4509,35.3943,35.4132,94400.0
2014-03-26 12:45:00,37.57,37.6,37.52,37.54,28700.0,35.4132,35.4414,35.366,35.3849,28700.0
2014-03-26 12:50:00,37.54,37.57,37.5,37.57,16200.0,35.3849,35.4132,35.3472,35.4132,16200.0
2014-03-26 12:55:00,37.56,37.59,37.52,37.55,27800.0,35.4037,35.432,35.366,35.3943,27800.0
2014-03-26 13:00:00,37.56,37.56,37.51,37.53,48300.0,35.4037,35.4037,35.3566,35.3755,48300.0
2014-03-26 13:05:00,37.53,37.58,37.52,37.54,34600.0,35.3755,35.4226,35.366,35.3849,34600.0
2014-03-26 13:10:00,37.54,37.55,37.5,37.52,23600.0,35.3849,35.3943,35.3472,35.366,23600.0
2014-03-26 13:15:00,37.52,37.52,37.44,37.44,38400.0,35.366,35.366,35.2906,35.2906,38400.0
2014-03-26 13:20:00,37.44,37.45,37.41,37.42,21500.0,35.2906,35.3001,35.2624,35.2718,21500.0
2014-03-26 13:25:00,37.42,37.42,37.33,37.34,39600.0,35.2718,35.2718,35.1869,35.1964,39600.0
2014-03-26 13:30:00,37.34,37.38,37.25,37.33,89300.0,35.1964,35.2341,35.1115,35.1869,89300.0
2014-03-26 13:35:00,37.33,37.37,37.25,37.3,71300.0,35.1869,35.2246,35.1115,35.1587,71300.0
2014-03-26 13:40:00,37.29,37.32,37.25,37.27,44300.0,35.1492,35.1775,35.1115,35.1304,44300.0
2014-03-26 13:45:00,37.26,37.26,37.01,37.04,139200.0,35.121,35.121,34.8853,34.9136,139200.0
2014-03-26 13:50:00,37.02,37.17,37.0,37.16,127700.0,34.8947,35.0361,34.8759,35.0267,127700.0
2014-03-26 13:55:00,37.16,37.42,37.14,37.39,89700.0,35.0267,35.2718,35.0079,35.2435,89700.0
2014-03-26 14:00:00,37.39,37.4,37.25,37.35,47300.0,35.2435,35.2529,35.1115,35.2058,47300.0
2014-03-26 14:05:00,37.35,37.37,37.24,37.24,34200.0,35.2058,35.2246,35.1021,35.1021,34200.0
2014-03-26 14:10:00,37.23,37.24,37.1,37.1,42500.0,35.0927,35.1021,34.9701,34.9701,42500.0
2014-03-26 14:15:00,37.1,37.13,37.03,37.04,65100.0,34.9701,34.9984,34.9042,34.9136,65100.0
2014-03-26 14:20:00,37.04,37.11,37.03,37.05,93400.0,34.9136,34.9796,34.9042,34.923,93400.0
2014-03-26 14:25:00,37.05,37.06,37.01,37.02,156700.0,34.923,34.9324,34.8853,34.8947,156700.0
2014-03-26 14:30:00,37.01,37.04,36.95,37.02,101500.0,34.8853,34.9136,34.8288,34.8947,101500.0
2014-03-26 14:35:00,37.02,37.11,37.02,37.08,97400.0,34.8947,34.9796,34.8947,34.9513,97400.0
2014-03-26 14:40:00,37.08,37.16,37.05,37.09,98900.0,34.9513,35.0267,34.923,34.9607,98900.0
2014-03-26 14:45:00,37.11,37.13,37.07,37.08,111100.0,34.9796,34.9984,34.9419,34.9513,111100.0
2014-03-26 14:50:00,37.08,37.12,37.06,37.07,93900.0,34.9513,34.989,34.9324,34.9419,93900.0
2014-03-26 14:55:00,37.08,37.11,37.08,37.1,209400.0,34.9513,34.9796,34.9513,34.9701,209400.0
2014-03-26 15:00:00,37.09,37.18,37.09,37.14,77400.0,34.9607,35.0456,34.9607,35.0079,77400.0
2014-03-26 15:05:00,37.13,37.14,37.08,37.13,54900.0,34.9984,35.0079,34.9513,34.9984,54900.0
2014-03-26 15:10:00,37.13,37.14,37.1,37.1,42100.0,34.9984,35.0079,34.9701,34.9701,42100.0
2014-03-26 15:15:00,37.1,37.11,36.93,36.96,176800.0,34.9701,34.9796,34.8099,34.8382,176800.0
2014-03-26 15:20:00,36.96,36.96,36.86,36.94,125500.0,34.8382,34.8382,34.7439,34.8193,125500.0
2014-03-26 15:25:00,36.95,36.97,36.8,36.8,148900.0,34.8288,34.8476,34.6874,34.6874,148900.0
2014-03-26 15:30:00,36.82,36.92,36.77,36.92,107800.0,34.7062,34.8005,34.6591,34.8005,107800.0
2014-03-26 15:35:00,36.92,36.94,36.86,36.87,79700.0,34.8005,34.8193,34.7439,34.7534,79700.0
2014-03-26 15:40:00,36.87,36.88,36.75,36.77,133500.0,34.7534,34.7628,34.6402,34.6591,133500.0
2014-03-26 15:45:00,36.77,36.78,36.64,36.68,236100.0,34.6591,34.6685,34.5366,34.5743,236100.0
2014-03-26 15:50:00,36.68,36.79,36.65,36.7,291100.0,34.5743,34.6779,34.546,34.5931,291100.0
2014-03-26 15:55:00,36.71,36.84,36.66,36.7,540800.0,34.6025,34.7251,34.5554,34.5931,540800.0
2014-03-27 09:30:00,36.78,36.78,36.19,36.51,214800.0,34.6685,34.6685,34.1124,34.414,214800.0
2014-03-27 09:35:00,36.49,36.5,36.08,36.1,219100.0,34.3952,34.4046,34.0087,34.0276,219100.0
2014-03-27 09:40:00,36.08,36.11,35.02,35.46,909700.0,34.0087,34.037,33.0096,33.4243,909700.0
2014-03-27 09:45:00,35.46,36.29,35.46,36.2,465900.0,33.4243,34.2066,33.4243,34.1218,465900.0
2014-03-27 09:50:00,36.2,36.48,36.16,36.46,176100.0,34.1218,34.3857,34.0841,34.3669,176100.0
2014-03-27 09:55:00,36.48,36.48,36.25,36.26,125300.0,34.3857,34.3857,34.1689,34.1784,125300.0
2014-03-27 10:00:00,36.25,36.31,36.16,36.27,201500.0,34.1689,34.2255,34.0841,34.1878,201500.0
2014-03-27 10:05:00,36.27,36.77,36.26,36.71,193100.0,34.1878,34.6591,34.1784,34.6025,193100.0
2014-03-27 10:10:00,36.74,36.74,36.33,36.35,121500.0,34.6308,34.6308,34.2444,34.2632,121500.0
2014-03-27 10:15:00,36.37,36.38,36.25,36.38,167600.0,34.2821,34.2915,34.1689,34.2915,167600.0
2014-03-27 10:20:00,36.39,36.55,36.39,36.4,87600.0,34.3009,34.4517,34.3009,34.3103,87600.0
2014-03-27 10:25:00,36.4,36.49,36.34,36.38,110600.0,34.3103,34.3952,34.2538,34.2915,110600.0
2014-03-27 10:30:00,36.35,36.38,36.15,36.25,96300.0,34.2632,34.2915,34.0747,34.1689,96300.0
2014-03-27 10:35:00,36.25,36.37,36.13,36.23,71700.0,34.1689,34.2821,34.0558,34.1501,71700.0
2014-03-27 10:40:00,36.22,36.25,36.07,36.08,116100.0,34.1407,34.1689,33.9993,34.0087,116100.0
2014-03-27 10:45:00,36.09,36.26,36.08,36.2,194100.0,34.0181,34.1784,34.0087,34.1218,194100.0
2014-03-27 10:50:00,36.2,36.27,36.15,36.25,69200.0,34.1218,34.1878,34.0747,34.1689,69200.0
2014-03-27 10:55:00,36.26,36.3,36.22,36.26,72900.0,34.1784,34.2161,34.1407,34.1784,72900.0
2014-03-27 11:00:00,36.26,36.36,36.24,36.24,100000.0,34.1784,34.2726,34.1595,34.1595,100000.0
2014-03-27 11:05:00,36.24,36.3,36.05,36.07,76500.0,34.1595,34.2161,33.9804,33.9993,76500.0
2014-03-27 11:10:00,36.09,36.16,35.9,35.9,94800.0,34.0181,34.0841,33.839,33.839,94800.0
2014-03-27 11:15:00,35.9,35.95,35.83,35.94,134100.0,33.839,33.8862,33.7731,33.8767,134100.0
2014-03-27 11:20:00,35.95,35.95,35.73,35.79,143500.0,33.8862,33.8862,33.6788,33.7354,143500.0
2014-03-27 11:25:00,35.86,35.89,35.7,35.71,75300.0,33.8013,33.8296,33.6505,33.6599,75300.0
2014-03-27 11:30:00,35.71,35.72,35.48,35.57,250700.0,33.6599,33.6694,33.4431,33.528,250700.0
2014-03-27 11:35:00,35.58,35.7,35.5,35.7,244800.0,33.5374,33.6505,33.462,33.6505,244800.0
2014-03-27 11:40:00,35.71,35.77,35.7,35.71,78000.0,33.6599,33.7165,33.6505,33.6599,78000.0
2014-03-27 11:45:00,35.74,35.77,35.69,35.7,78800.0,33.6882,33.7165,33.6411,33.6505,78800.0
2014-03-27 11:50:00,35.72,35.72,35.58,35.61,103400.0,33.6694,33.6694,33.5374,33.5657,103400.0
2014-03-27 11:55:00,35.61,35.84,35.6,35.72,102000.0,33.5657,33.7825,33.5563,33.6694,102000.0
2014-03-27 12:00:00,35.71,35.73,35.63,35.65,62300.0,33.6599,33.6788,33.5845,33.6034,62300.0
2014-03-27 12:05:00,35.65,35.65,35.59,35.6,90400.0,33.6034,33.6034,33.5468,33.5563,90400.0
2014-03-27 12:10:00,35.61,35.78,35.6,35.74,103800.0,33.5657,33.7259,33.5563,33.6882,103800.0
2014-03-27 12:15:00,35.77,35.99,35.77,35.91,126400.0,33.7165,33.9239,33.7165,33.8485,126400.0
2014-03-27 12:20:00,35.91,36.0,35.87,35.98,129700.0,33.8485,33.9333,33.8108,33.9144,129700.0
2014-03-27 12:25:00,35.97,36.08,35.93,36.01,92800.0,33.905,34.0087,33.8673,33.9427,92800.0
2014-03-27 12:30:00,36.03,36.15,35.99,36.0,80400.0,33.9616,34.0747,33.9239,33.9333,80400.0
2014-03-27 12:35:00,36.0,36.01,35.94,35.95,25900.0,33.9333,33.9427,33.8767,33.8862,25900.0
2014-03-27 12:40:00,35.94,35.94,35.81,35.81,28900.0,33.8767,33.8767,33.7542,33.7542,28900.0
2014-03-27 12:45:00,35.79,35.81,35.75,35.77,137300.0,33.7354,33.7542,33.6976,33.7165,137300.0
2014-03-27 12:50:00,35.76,35.77,35.65,35.69,60600.0,33.7071,33.7165,33.6034,33.6411,60600.0
2014-03-27 12:55:00,35.69,35.81,35.69,35.77,59800.0,33.6411,33.7542,33.6411,33.7165,59800.0
2014-03-27 13:00:00,35.78,35.88,35.74,35.86,66800.0,33.7259,33.8202,33.6882,33.8013,66800.0
2014-03-27 13:05:00,35.88,35.98,35.88,35.92,46600.0,33.8202,33.9144,33.8202,33.8579,46600.0
2014-03-27 13:10:00,35.91,35.93,35.83,35.85,40300.0,33.8485,33.8673,33.7731,33.7919,40300.0
2014-03-27 13:15:00,35.83,35.84,35.77,35.84,13700.0,33.7731,33.7825,33.7165,33.7825,13700.0
2014-03-27 13:20:00,35.83,35.83,35.77,35.82,23300.0,33.7731,33.7731,33.7165,33.7636,23300.0
2014-03-27 13:25:00,35.83,35.85,35.76,35.79,33500.0,33.7731,33.7919,33.7071,33.7354,33500.0
2014-03-27 13:30:00,35.78,35.81,35.6,35.61,38700.0,33.7259,33.7542,33.5563,33.5657,38700.0
2014-03-27 13:35:00,35.62,35.7,35.6,35.69,32400.0,33.5751,33.6505,33.5563,33.6411,32400.0
2014-03-27 13:40:00,35.72,35.83,35.7,35.75,35200.0,33.6694,33.7731,33.6505,33.6976,35200.0
2014-03-27 13:45:00,35.76,35.76,35.63,35.64,32700.0,33.7071,33.7071,33.5845,33.594,32700.0
2014-03-27 13:50:00,35.65,35.7,35.6,35.7,54700.0,33.6034,33.6505,33.5563,33.6505,54700.0
2014-03-27 13:55:00,35.71,35.78,35.7,35.74,37300.0,33.6599,33.7259,33.6505,33.6882,37300.0
2014-03-27 14:00:00,35.74,35.75,35.62,35.62,27800.0,33.6882,33.6976,33.5751,33.5751,27800.0
2014-03-27 14:05:00,35.63,35.67,35.6,35.63,50900.0,33.5845,33.6222,33.5563,33.5845,50900.0
2014-03-27 14:10:00,35.63,35.67,35.47,35.65,165200.0,33.5845,33.6222,33.4337,33.6034,165200.0
2014-03-27 14:15:00,35.66,35.67,35.45,35.49,84800.0,33.6128,33.6222,33.4149,33.4526,84800.0
2014-03-27 14:20:00,35.48,35.61,35.48,35.59,41600.0,33.4431,33.5657,33.4431,33.5468,41600.0
2014-03-27 14:25:00,35.6,35.72,35.57,35.7,61100.0,33.5563,33.6694,33.528,33.6505,61100.0
2014-03-27 14:30:00,35.7,35.7,35.58,35.61,35400.0,33.6505,33.6505,33.5374,33.5657,35400.0
2014-03-27 14:35:00,35.59,35.63,35.58,35.62,60700.0,33.5468,33.5845,33.5374,33.5751,60700.0
2014-03-27 14:40:00,35.63,35.73,35.63,35.71,66000.0,33.5845,33.6788,33.5845,33.6599,66000.0
2014-03-27 14:45:00,35.72,35.83,35.7,35.82,30600.0,33.6694,33.7731,33.6505,33.7636,30600.0
2014-03-27 14:50:00,35.82,35.83,35.73,35.75,29100.0,33.7636,33.7731,33.6788,33.6976,29100.0
2014-03-27 14:55:00,35.75,35.75,35.66,35.66,55000.0,33.6976,33.6976,33.6128,33.6128,55000.0
2014-03-27 15:00:00,35.67,35.71,35.63,35.66,34100.0,33.6222,33.6599,33.5845,33.6128,34100.0
2014-03-27 15:05:00,35.66,35.66,35.6,35.6,87400.0,33.6128,33.6128,33.5563,33.5563,87400.0
2014-03-27 15:10:00,35.6,35.62,35.58,35.61,63100.0,33.5563,33.5751,33.5374,33.5657,63100.0
2014-03-27 15:15:00,35.61,35.76,35.61,35.69,89100.0,33.5657,33.7071,33.5657,33.6411,89100.0
2014-03-27 15:20:00,35.69,35.72,35.61,35.69,194300.0,33.6411,33.6694,33.5657,33.6411,194300.0
2014-03-27 15:25:00,35.68,35.8,35.66,35.66,81500.0,33.6317,33.7448,33.6128,33.6128,81500.0
2014-03-27 15:30:00,35.66,35.8,35.65,35.8,109600.0,33.6128,33.7448,33.6034,33.7448,109600.0
2014-03-27 15:35:00,35.8,35.96,35.8,35.8,183400.0,33.7448,33.8956,33.7448,33.7448,183400.0
2014-03-27 15:40:00,35.8,35.83,35.72,35.75,129600.0,33.7448,33.7731,33.6694,33.6976,129600.0
2014-03-27 15:45:00,35.75,35.76,35.68,35.76,159300.0,33.6976,33.7071,33.6317,33.7071,159300.0
2014-03-27 15:50:00,35.76,35.93,35.76,35.89,295200.0,33.7071,33.8673,33.7071,33.8296,295200.0
2014-03-27 15:55:00,35.89,35.89,35.68,35.78,361300.0,33.8296,33.8296,33.6317,33.7259,361300.0
2014-03-28 09:30:00,35.77,36.4,35.76,35.81,257900.0,33.7165,34.3103,33.7071,33.7542,257900.0
2014-03-28 09:35:00,35.8,36.18,35.75,36.18,118900.0,33.7448,34.103,33.6976,34.103,118900.0
2014-03-28 09:40:00,36.17,36.35,36.1,36.31,163600.0,34.0935,34.2632,34.0276,34.2255,163600.0
2014-03-28 09:45:00,36.28,36.44,36.17,36.22,79200.0,34.1972,34.348,34.0935,34.1407,79200.0
2014-03-28 09:50:00,36.22,36.25,36.0,36.05,105000.0,34.1407,34.1689,33.9333,33.9804,105000.0
2014-03-28 09:55:00,36.04,36.06,35.87,35.89,187700.0,33.971,33.9899,33.8108,33.8296,187700.0
2014-03-28 10:00:00,35.89,36.12,35.88,35.96,121900.0,33.8296,34.0464,33.8202,33.8956,121900.0
2014-03-28 10:05:00,35.96,36.06,35.96,35.97,51200.0,33.8956,33.9899,33.8956,33.905,51200.0
2014-03-28 10:10:00,35.96,36.04,35.96,36.02,37400.0,33.8956,33.971,33.8956,33.9521,37400.0
2014-03-28 10:15:00,36.03,36.04,35.9,35.93,79000.0,33.9616,33.971,33.839,33.8673,79000.0
2014-03-28 10:20:00,35.97,36.1,35.95,36.1,210500.0,33.905,34.0276,33.8862,34.0276,210500.0
2014-03-28 10:25:00,36.11,36.41,36.11,36.31,173800.0,34.037,34.3198,34.037,34.2255,173800.0
2014-03-28 10:30:00,36.32,36.35,36.24,36.25,72300.0,34.2349,34.2632,34.1595,34.1689,72300.0
2014-03-28 10:35:00,36.25,36.4,36.23,36.31,65900.0,34.1689,34.3103,34.1501,34.2255,65900.0
2014-03-28 10:40:00,36.31,36.37,36.25,36.28,73600.0,34.2255,34.2821,34.1689,34.1972,73600.0
2014-03-28 10:45:00,36.29,36.36,36.29,36.29,48400.0,34.2066,34.2726,34.2066,34.2066,48400.0
2014-03-28 10:50:00,36.28,36.5,36.25,36.49,138700.0,34.1972,34.4046,34.1689,34.3952,138700.0
2014-03-28 10:55:00,36.5,36.5,36.43,36.5,87700.0,34.4046,34.4046,34.3386,34.4046,87700.0
2014-03-28 11:00:00,36.5,36.5,36.45,36.46,83000.0,34.4046,34.4046,34.3575,34.3669,83000.0
2014-03-28 11:05:00,36.45,36.5,36.45,36.46,37200.0,34.3575,34.4046,34.3575,34.3669,37200.0
2014-03-28 11:10:00,36.47,36.48,36.46,36.46,42500.0,34.3763,34.3857,34.3669,34.3669,42500.0
2014-03-28 11:15:00,36.46,36.48,36.43,36.45,102700.0,34.3669,34.3857,34.3386,34.3575,102700.0
2014-03-28 11:20:00,36.43,36.43,36.24,36.25,82400.0,34.3386,34.3386,34.1595,34.1689,82400.0
2014-03-28 11:25:00,36.25,36.32,36.18,36.29,75500.0,34.1689,34.2349,34.103,34.2066,75500.0
2014-03-28 11:30:00,36.3,36.4,36.25,36.4,36600.0,34.2161,34.3103,34.1689,34.3103,36600.0
2014-03-28 11:35:00,36.4,36.41,36.3,36.31,33700.0,34.3103,34.3198,34.2161,34.2255,33700.0
2014-03-28 11:40:00,36.31,36.35,36.29,36.34,27900.0,34.2255,34.2632,34.2066,34.2538,27900.0
2014-03-28 11:45:00,36.33,36.34,36.29,36.34,42800.0,34.2444,34.2538,34.2066,34.2538,42800.0
2014-03-28 11:50:00,36.34,36.34,36.3,36.32,22800.0,34.2538,34.2538,34.2161,34.2349,22800.0
2014-03-28 11:55:00,36.33,36.44,36.32,36.42,105400.0,34.2444,34.348,34.2349,34.3292,105400.0
2014-03-28 12:00:00,36.43,36.46,36.41,36.45,53900.0,34.3386,34.3669,34.3198,34.3575,53900.0
2014-03-28 12:05:00,36.44,36.49,36.42,36.48,43800.0,34.348,34.3952,34.3292,34.3857,43800.0
2014-03-28 12:10:00,36.48,36.5,36.42,36.43,39100.0,34.3857,34.4046,34.3292,34.3386,39100.0
2014-03-28 12:15:00,36.42,36.45,36.4,36.45,24100.0,34.3292,34.3575,34.3103,34.3575,24100.0
2014-03-28 12:20:00,36.44,36.49,36.42,36.44,81100.0,34.348,34.3952,34.3292,34.348,81100.0
2014-03-28 12:25:00,36.42,36.43,36.29,36.33,50300.0,34.3292,34.3386,34.2066,34.2444,50300.0
2014-03-28 12:30:00,36.32,36.37,36.3,36.34,63800.0,34.2349,34.2821,34.2161,34.2538,63800.0
2014-03-28 12:35:00,36.34,36.34,36.29,36.31,36100.0,34.2538,34.2538,34.2066,34.2255,36100.0
2014-03-28 12:40:00,36.31,36.32,36.2,36.22,45200.0,34.2255,34.2349,34.1218,34.1407,45200.0
2014-03-28 12:45:00,36.2,36.2,36.09,36.11,67900.0,34.1218,34.1218,34.0181,34.037,67900.0
2014-03-28 12:50:00,36.14,36.2,36.12,36.19,31600.0,34.0653,34.1218,34.0464,34.1124,31600.0
2014-03-28 12:55:00,36.19,36.24,36.18,36.18,101400.0,34.1124,34.1595,34.103,34.103,101400.0
2014-03-28 13:00:00,36.18,36.19,36.13,36.14,46600.0,34.103,34.1124,34.0558,34.0653,46600.0
2014-03-28 13:05:00,36.14,36.14,36.1,36.11,64100.0,34.0653,34.0653,34.0276,34.037,64100.0
2014-03-28 13:10:00,36.12,36.14,36.05,36.05,101300.0,34.0464,34.0653,33.9804,33.9804,101300.0
2014-03-28 13:15:00,36.06,36.06,35.94,35.98,77600.0,33.9899,33.9899,33.8767,33.9144,77600.0
2014-03-28 13:20:00,35.97,35.97,35.9,35.91,67600.0,33.905,33.905,33.839,33.8485,67600.0
2014-03-28 13:25:00,35.91,36.04,35.88,36.04,60300.0,33.8485,33.971,33.8202,33.971,60300.0
2014-03-28 13:30:00,36.04,36.04,36.0,36.03,16600.0,33.971,33.971,33.9333,33.9616,16600.0
2014-03-28 13:35:00,36.04,36.21,36.04,36.21,51800.0,33.971,34.1312,33.971,34.1312,51800.0
2014-03-28 13:40:00,36.2,36.22,36.12,36.12,19900.0,34.1218,34.1407,34.0464,34.0464,19900.0
2014-03-28 13:45:00,36.12,36.12,35.98,35.99,47000.0,34.0464,34.0464,33.9144,33.9239,47000.0
2014-03-28 13:50:00,36.0,36.04,35.85,35.88,136700.0,33.9333,33.971,33.7919,33.8202,136700.0
2014-03-28 13:55:00,35.88,35.94,35.83,35.94,34800.0,33.8202,33.8767,33.7731,33.8767,34800.0
2014-03-28 14:00:00,35.93,35.93,35.85,35.9,20700.0,33.8673,33.8673,33.7919,33.839,20700.0
2014-03-28 14:05:00,35.89,35.89,35.8,35.83,66000.0,33.8296,33.8296,33.7448,33.7731,66000.0
2014-03-28 14:10:00,35.83,35.84,35.76,35.77,145400.0,33.7731,33.7825,33.7071,33.7165,145400.0
2014-03-28 14:15:00,35.77,35.77,35.66,35.66,150700.0,33.7165,33.7165,33.6128,33.6128,150700.0
2014-03-28 14:20:00,35.67,35.68,35.53,35.59,164900.0,33.6222,33.6317,33.4903,33.5468,164900.0
2014-03-28 14:25:00,35.59,35.66,35.5,35.56,90000.0,33.5468,33.6128,33.462,33.5186,90000.0
2014-03-28 14:30:00,35.57,35.63,35.55,35.56,63100.0,33.528,33.5845,33.5091,33.5186,63100.0
2014-03-28 14:35:00,35.56,35.57,35.46,35.48,95900.0,33.5186,33.528,33.4243,33.4431,95900.0
2014-03-28 14:40:00,35.48,35.5,35.35,35.4,85000.0,33.4431,33.462,33.3206,33.3677,85000.0
2014-03-28 14:45:00,35.38,35.42,35.35,35.37,70100.0,33.3489,33.3866,33.3206,33.3395,70100.0
2014-03-28 14:50:00,35.37,35.53,35.35,35.45,109900.0,33.3395,33.4903,33.3206,33.4149,109900.0
2014-03-28 14:55:00,35.46,35.48,35.39,35.48,98100.0,33.4243,33.4431,33.3583,33.4431,98100.0
2014-03-28 15:00:00,35.47,35.52,35.35,35.36,105900.0,33.4337,33.4809,33.3206,33.33,105900.0
2014-03-28 15:05:00,35.35,35.5,35.35,35.46,98100.0,33.3206,33.462,33.3206,33.4243,98100.0
2014-03-28 15:10:00,35.45,35.5,35.41,35.49,58900.0,33.4149,33.462,33.3772,33.4526,58900.0
2014-03-28 15:15:00,35.49,35.53,35.42,35.48,40400.0,33.4526,33.4903,33.3866,33.4431,40400.0
2014-03-28 15:20:00,35.49,35.59,35.47,35.5,52900.0,33.4526,33.5468,33.4337,33.462,52900.0
2014-03-28 15:25:00,35.49,35.5,35.44,35.44,81300.0,33.4526,33.462,33.4054,33.4054,81300.0
2014-03-28 15:30:00,35.44,35.47,35.39,35.4,80400.0,33.4054,33.4337,33.3583,33.3677,80400.0
2014-03-28 15:35:00,35.4,35.45,35.4,35.44,48200.0,33.3677,33.4149,33.3677,33.4054,48200.0
2014-03-28 15:40:00,35.44,35.45,35.39,35.4,86700.0,33.4054,33.4149,33.3583,33.3677,86700.0
2014-03-28 15:45:00,35.4,35.41,35.36,35.39,123500.0,33.3677,33.3772,33.33,33.3583,123500.0
2014-03-28 15:50:00,35.39,35.41,35.35,35.37,151100.0,33.3583,33.3772,33.3206,33.3395,151100.0
2014-03-28 15:55:00,35.37,35.42,35.36,35.38,260500.0,33.3395,33.3866,33.33,33.3489,260500.0
2014-03-31 09:30:00,35.82,36.35,35.75,36.1,276000.0,33.7636,34.2632,33.6976,34.0276,276000.0
2014-03-31 09:35:00,36.07,36.1,35.85,35.99,191700.0,33.9993,34.0276,33.7919,33.9239,191700.0
2014-03-31 09:40:00,36.01,36.15,36.0,36.15,224700.0,33.9427,34.0747,33.9333,34.0747,224700.0
2014-03-31 09:45:00,36.14,36.49,36.11,36.49,324900.0,34.0653,34.3952,34.037,34.3952,324900.0
2014-03-31 09:50:00,36.48,36.56,36.29,36.29,247000.0,34.3857,34.4611,34.2066,34.2066,247000.0
2014-03-31 09:55:00,36.34,36.46,36.28,36.31,142500.0,34.2538,34.3669,34.1972,34.2255,142500.0
2014-03-31 10:00:00,36.31,36.47,36.28,36.4,185200.0,34.2255,34.3763,34.1972,34.3103,185200.0
2014-03-31 10:05:00,36.4,36.41,36.27,36.28,131100.0,34.3103,34.3198,34.1878,34.1972,131100.0
2014-03-31 10:10:00,36.28,36.35,36.26,36.29,64000.0,34.1972,34.2632,34.1784,34.2066,64000.0
2014-03-31 10:15:00,36.28,36.41,36.28,36.37,117000.0,34.1972,34.3198,34.1972,34.2821,117000.0
2014-03-31 10:20:00,36.37,36.38,36.25,36.38,64900.0,34.2821,34.2915,34.1689,34.2915,64900.0
2014-03-31 10:25:00,36.37,36.62,36.37,36.6,331100.0,34.2821,34.5177,34.2821,34.4989,331100.0
2014-03-31 10:30:00,36.59,36.59,36.41,36.41,99500.0,34.4894,34.4894,34.3198,34.3198,99500.0
2014-03-31 10:35:00,36.41,36.41,36.28,36.31,71800.0,34.3198,34.3198,34.1972,34.2255,71800.0
2014-03-31 10:40:00,36.33,36.5,36.32,36.42,78400.0,34.2444,34.4046,34.2349,34.3292,78400.0
2014-03-31 10:45:00,36.4,36.49,36.4,36.41,25000.0,34.3103,34.3952,34.3103,34.3198,25000.0
2014-03-31 10:50:00,36.4,36.45,36.33,36.38,86100.0,34.3103,34.3575,34.2444,34.2915,86100.0
2014-03-31 10:55:00,36.38,36.44,36.35,36.42,41000.0,34.2915,34.348,34.2632,34.3292,41000.0
2014-03-31 11:00:00,36.42,36.43,36.29,36.32,64100.0,34.3292,34.3386,34.2066,34.2349,64100.0
2014-03-31 11:05:00,36.32,36.42,36.3,36.41,49900.0,34.2349,34.3292,34.2161,34.3198,49900.0
2014-03-31 11:10:00,36.41,36.5,36.4,36.48,91300.0,34.3198,34.4046,34.3103,34.3857,91300.0
2014-03-31 11:15:00,36.48,36.58,36.47,36.55,98200.0,34.3857,34.48,34.3763,34.4517,98200.0
2014-03-31 11:20:00,36.55,36.56,36.4,36.43,70900.0,34.4517,34.4611,34.3103,34.3386,70900.0
2014-03-31 11:25:00,36.44,36.48,36.42,36.47,74900.0,34.348,34.3857,34.3292,34.3763,74900.0
2014-03-31 11:30:00,36.47,36.56,36.47,36.54,57100.0,34.3763,34.4611,34.3763,34.4423,57100.0
2014-03-31 11:35:00,36.54,36.67,36.54,36.64,122000.0,34.4423,34.5648,34.4423,34.5366,122000.0
2014-03-31 11:40:00,36.65,36.66,36.54,36.55,77600.0,34.546,34.5554,34.4423,34.4517,77600.0
2014-03-31 11:45:00,36.55,36.64,36.54,36.64,47000.0,34.4517,34.5366,34.4423,34.5366,47000.0
2014-03-31 11:50:00,36.64,36.7,36.61,36.63,77600.0,34.5366,34.5931,34.5083,34.5271,77600.0
2014-03-31 11:55:00,36.63,36.69,36.62,36.65,57300.0,34.5271,34.5837,34.5177,34.546,57300.0
2014-03-31 12:00:00,36.66,36.8,36.66,36.78,88500.0,34.5554,34.6874,34.5554,34.6685,88500.0
2014-03-31 12:05:00,36.79,36.8,36.62,36.64,82600.0,34.6779,34.6874,34.5177,34.5366,82600.0
2014-03-31 12:10:00,36.62,36.64,36.53,36.55,82700.0,34.5177,34.5366,34.4329,34.4517,82700.0
2014-03-31 12:15:00,36.56,36.8,36.56,36.77,125200.0,34.4611,34.6874,34.4611,34.6591,125200.0
2014-03-31 12:20:00,36.77,36.87,36.76,36.77,126900.0,34.6591,34.7534,34.6497,34.6591,126900.0
2014-03-31 12:25:00,36.77,36.77,36.57,36.62,95200.0,34.6591,34.6591,34.4706,34.5177,95200.0
2014-03-31 12:30:00,36.62,36.66,36.55,36.55,68900.0,34.5177,34.5554,34.4517,34.4517,68900.0
2014-03-31 12:35:00,36.55,36.57,36.43,36.52,160200.0,34.4517,34.4706,34.3386,34.4234,160200.0
2014-03-31 12:40:00,36.5,36.51,36.44,36.48,68000.0,34.4046,34.414,34.348,34.3857,68000.0
2014-03-31 12:45:00,36.5,36.54,36.4,36.42,85600.0,34.4046,34.4423,34.3103,34.3292,85600.0
2014-03-31 12:50:00,36.41,36.51,36.4,36.51,55700.0,34.3198,34.414,34.3103,34.414,55700.0
2014-03-31 12:55:00,36.5,36.51,36.46,36.5,67300.0,34.4046,34.414,34.3669,34.4046,67300.0
2014-03-31 13:00:00,36.49,36.51,36.41,36.42,56000.0,34.3952,34.414,34.3198,34.3292,56000.0
2014-03-31 13:05:00,36.42,36.43,36.39,36.43,34800.0,34.3292,34.3386,34.3009,34.3386,34800.0
2014-03-31 13:10:00,36.43,36.52,36.42,36.44,66100.0,34.3386,34.4234,34.3292,34.348,66100.0
2014-03-31 13:15:00,36.44,36.47,36.42,36.47,22900.0,34.348,34.3763,34.3292,34.3763,22900.0
2014-03-31 13:20:00,36.47,36.51,36.45,36.45,32100.0,34.3763,34.414,34.3575,34.3575,32100.0
2014-03-31 13:25:00,36.46,36.51,36.45,36.49,32900.0,34.3669,34.414,34.3575,34.3952,32900.0
2014-03-31 13:30:00,36.5,36.58,36.48,36.56,58000.0,34.4046,34.48,34.3857,34.4611,58000.0
2014-03-31 13:35:00,36.56,36.57,36.48,36.48,19800.0,34.4611,34.4706,34.3857,34.3857,19800.0
2014-03-31 13:40:00,36.49,36.54,36.47,36.49,43000.0,34.3952,34.4423,34.3763,34.3952,43000.0
2014-03-31 13:45:00,36.49,36.51,36.48,36.51,40600.0,34.3952,34.414,34.3857,34.414,40600.0
2014-03-31 13:50:00,36.51,36.51,36.48,36.49,56900.0,34.414,34.414,34.3857,34.3952,56900.0
2014-03-31 13:55:00,36.49,36.56,36.48,36.55,64500.0,34.3952,34.4611,34.3857,34.4517,64500.0
2014-03-31 14:00:00,36.55,36.62,36.55,36.59,52600.0,34.4517,34.5177,34.4517,34.4894,52600.0
2014-03-31 14:05:00,36.59,36.61,36.58,36.6,63500.0,34.4894,34.5083,34.48,34.4989,63500.0
2014-03-31 14:10:00,36.6,36.61,36.58,36.6,51200.0,34.4989,34.5083,34.48,34.4989,51200.0
2014-03-31 14:15:00,36.6,36.7,36.59,36.65,56900.0,34.4989,34.5931,34.4894,34.546,56900.0
2014-03-31 14:20:00,36.64,36.7,36.64,36.67,73700.0,34.5366,34.5931,34.5366,34.5648,73700.0
2014-03-31 14:25:00,36.67,36.69,36.65,36.67,112300.0,34.5648,34.5837,34.546,34.5648,112300.0
2014-03-31 14:30:00,36.67,36.73,36.66,36.73,63800.0,34.5648,34.6214,34.5554,34.6214,63800.0
2014-03-31 14:35:00,36.72,36.8,36.7,36.79,71100.0,34.612,34.6874,34.5931,34.6779,71100.0
2014-03-31 14:40:00,36.79,36.85,36.75,36.75,148900.0,34.6779,34.7345,34.6402,34.6402,148900.0
2014-03-31 14:45:00,36.74,36.75,36.69,36.72,79900.0,34.6308,34.6402,34.5837,34.612,79900.0
2014-03-31 14:50:00,36.72,36.74,36.63,36.64,70000.0,34.612,34.6308,34.5271,34.5366,70000.0
2014-03-31 14:55:00,36.64,36.76,36.64,36.75,125400.0,34.5366,34.6497,34.5366,34.6402,125400.0
2014-03-31 15:00:00,36.75,36.76,36.64,36.69,78700.0,34.6402,34.6497,34.5366,34.5837,78700.0
2014-03-31 15:05:00,36.66,36.7,36.64,36.67,62000.0,34.5554,34.5931,34.5366,34.5648,62000.0
2014-03-31 15:10:00,36.67,36.7,36.6,36.62,81900.0,34.5648,34.5931,34.4989,34.5177,81900.0
2014-03-31 15:15:00,36.62,36.66,36.57,36.59,87900.0,34.5177,34.5554,34.4706,34.4894,87900.0
2014-03-31 15:20:00,36.59,36.66,36.58,36.62,106300.0,34.4894,34.5554,34.48,34.5177,106300.0
2014-03-31 15:25:00,36.62,36.65,36.54,36.55,130300.0,34.5177,34.546,34.4423,34.4517,130300.0
2014-03-31 15:30:00,36.57,36.59,36.42,36.5,93500.0,34.4706,34.4894,34.3292,34.4046,93500.0
2014-03-31 15:35:00,36.49,36.51,36.46,36.46,106100.0,34.3952,34.414,34.3669,34.3669,106100.0
2014-03-31 15:40:00,36.47,36.63,36.47,36.6,104500.0,34.3763,34.5271,34.3763,34.4989,104500.0
2014-03-31 15:45:00,36.6,36.68,36.54,36.55,151600.0,34.4989,34.5743,34.4423,34.4517,151600.0
2014-03-31 15:50:00,36.56,36.69,36.55,36.68,250800.0,34.4611,34.5837,34.4517,34.5743,250800.0
2014-03-31 15:55:00,36.67,36.68,36.57,36.6,358700.0,34.5648,34.5743,34.4706,34.4989,358700.0
2014-04-01 09:30:00,36.95,37.17,36.9,37.09,320800.0,34.8288,35.0361,34.7816,34.9607,320800.0
2014-04-01 09:35:00,37.07,37.34,36.85,37.34,374400.0,34.9419,35.1964,34.7345,35.1964,374400.0
2014-04-01 09:40:00,37.34,37.49,37.1,37.48,288300.0,35.1964,35.3378,34.9701,35.3283,288300.0
2014-04-01 09:45:00,37.47,37.48,37.17,37.23,183300.0,35.3189,35.3283,35.0361,35.0927,183300.0
2014-04-01 09:50:00,37.23,37.42,37.22,37.39,241300.0,35.0927,35.2718,35.0833,35.2435,241300.0
2014-04-01 09:55:00,37.39,37.4,37.28,37.37,159900.0,35.2435,35.2529,35.1398,35.2246,159900.0
2014-04-01 10:00:00,37.37,37.6,37.34,37.45,334800.0,35.2246,35.4414,35.1964,35.3001,334800.0
2014-04-01 10:05:00,37.45,37.5,37.32,37.46,132100.0,35.3001,35.3472,35.1775,35.3095,132100.0
2014-04-01 10:10:00,37.47,37.5,37.25,37.27,151800.0,35.3189,35.3472,35.1115,35.1304,151800.0
2014-04-01 10:15:00,37.29,37.49,37.26,37.48,169900.0,35.1492,35.3378,35.121,35.3283,169900.0
2014-04-01 10:20:00,37.48,37.49,37.33,37.34,127300.0,35.3283,35.3378,35.1869,35.1964,127300.0
2014-04-01 10:25:00,37.35,37.47,37.34,37.35,106100.0,35.2058,35.3189,35.1964,35.2058,106100.0
2014-04-01 10:30:00,37.36,37.48,37.28,37.28,147500.0,35.2152,35.3283,35.1398,35.1398,147500.0
2014-04-01 10:35:00,37.27,37.47,37.27,37.47,67100.0,35.1304,35.3189,35.1304,35.3189,67100.0
2014-04-01 10:40:00,37.47,37.48,37.31,37.4,90100.0,35.3189,35.3283,35.1681,35.2529,90100.0
2014-04-01 10:45:00,37.4,37.41,37.32,37.37,102900.0,35.2529,35.2624,35.1775,35.2246,102900.0
2014-04-01 10:50:00,37.37,37.45,37.37,37.41,223100.0,35.2246,35.3001,35.2246,35.2624,223100.0
2014-04-01 10:55:00,37.42,37.49,37.41,37.47,75400.0,35.2718,35.3378,35.2624,35.3189,75400.0
2014-04-01 11:00:00,37.49,37.5,37.39,37.42,155400.0,35.3378,35.3472,35.2435,35.2718,155400.0
2014-04-01 11:05:00,37.43,37.44,37.27,37.27,117700.0,35.2812,35.2906,35.1304,35.1304,117700.0
2014-04-01 11:10:00,37.3,37.3,37.23,37.25,89400.0,35.1587,35.1587,35.0927,35.1115,89400.0
2014-04-01 11:15:00,37.26,37.45,37.25,37.45,96700.0,35.121,35.3001,35.1115,35.3001,96700.0
2014-04-01 11:20:00,37.45,37.47,37.39,37.45,141300.0,35.3001,35.3189,35.2435,35.3001,141300.0
2014-04-01 11:25:00,37.45,37.54,37.35,37.35,182100.0,35.3001,35.3849,35.2058,35.2058,182100.0
2014-04-01 11:30:00,37.36,37.46,37.33,37.45,90000.0,35.2152,35.3095,35.1869,35.3001,90000.0
2014-04-01 11:35:00,37.45,37.46,37.39,37.43,133600.0,35.3001,35.3095,35.2435,35.2812,133600.0
2014-04-01 11:40:00,37.43,37.51,37.42,37.5,93800.0,35.2812,35.3566,35.2718,35.3472,93800.0
2014-04-01 11:45:00,37.5,37.57,37.48,37.57,116600.0,35.3472,35.4132,35.3283,35.4132,116600.0
2014-04-01 11:50:00,37.54,37.68,37.54,37.58,199600.0,35.3849,35.5169,35.3849,35.4226,199600.0
2014-04-01 11:55:00,37.59,37.7,37.59,37.68,106700.0,35.432,35.5357,35.432,35.5169,106700.0
2014-04-01 12:00:00,37.69,37.72,37.63,37.66,99800.0,35.5263,35.5546,35.4697,35.498,99800.0
2014-04-01 12:05:00,37.66,37.75,37.62,37.68,91000.0,35.498,35.5828,35.4603,35.5169,91000.0
2014-04-01 12:10:00,37.68,37.74,37.56,37.72,77800.0,35.5169,35.5734,35.4037,35.5546,77800.0
2014-04-01 12:15:00,37.7,37.75,37.68,37.74,77500.0,35.5357,35.5828,35.5169,35.5734,77500.0
2014-04-01 12:20:00,37.73,37.75,37.59,37.59,95100.0,35.564,35.5828,35.432,35.432,95100.0
2014-04-01 12:25:00,37.58,37.75,37.49,37.73,96000.0,35.4226,35.5828,35.3378,35.564,96000.0
2014-04-01 12:30:00,37.73,37.85,37.73,37.83,170800.0,35.564,35.6771,35.564,35.6582,170800.0
2014-04-01 12:35:00,37.83,37.92,37.81,37.88,142400.0,35.6582,35.7431,35.6394,35.7054,142400.0
2014-04-01 12:40:00,37.87,37.93,37.79,37.85,83400.0,35.6959,35.7525,35.6205,35.6771,83400.0
2014-04-01 12:45:00,37.84,37.85,37.78,37.79,62200.0,35.6677,35.6771,35.6111,35.6205,62200.0
2014-04-01 12:50:00,37.8,37.84,37.75,37.82,58000.0,35.63,35.6677,35.5828,35.6488,58000.0
2014-04-01 12:55:00,37.83,37.92,37.81,37.89,125100.0,35.6582,35.7431,35.6394,35.7148,125100.0
2014-04-01 13:00:00,37.88,37.94,37.87,37.9,109300.0,35.7054,35.7619,35.6959,35.7242,109300.0
2014-04-01 13:05:00,37.93,38.0,37.89,37.99,151000.0,35.7525,35.8185,35.7148,35.8091,151000.0
2014-04-01 13:10:00,37.99,38.02,37.88,37.91,224500.0,35.8091,35.8373,35.7054,35.7336,224500.0
2014-04-01 13:15:00,37.92,37.93,37.86,37.86,68800.0,35.7431,35.7525,35.6865,35.6865,68800.0
2014-04-01 13:20:00,37.87,37.92,37.86,37.92,92600.0,35.6959,35.7431,35.6865,35.7431,92600.0
2014-04-01 13:25:00,37.93,37.94,37.88,37.91,81900.0,35.7525,35.7619,35.7054,35.7336,81900.0
2014-04-01 13:30:00,37.92,37.94,37.9,37.93,54000.0,35.7431,35.7619,35.7242,35.7525,54000.0
2014-04-01 13:35:00,37.93,37.97,37.9,37.93,110300.0,35.7525,35.7902,35.7242,35.7525,110300.0
2014-04-01 13:40:00,37.9,37.97,37.88,37.97,85100.0,35.7242,35.7902,35.7054,35.7902,85100.0
2014-04-01 13:45:00,37.96,38.04,37.94,38.03,230800.0,35.7808,35.8562,35.7619,35.8468,230800.0
2014-04-01 13:50:00,38.02,38.13,37.98,38.12,145900.0,35.8373,35.941,35.7996,35.9316,145900.0
2014-04-01 13:55:00,38.13,38.14,38.05,38.07,81400.0,35.941,35.9504,35.8656,35.8845,81400.0
2014-04-01 14:00:00,38.08,38.13,38.04,38.13,132000.0,35.8939,35.941,35.8562,35.941,132000.0
2014-04-01 14:05:00,38.12,38.13,38.05,38.08,98900.0,35.9316,35.941,35.8656,35.8939,98900.0
2014-04-01 14:10:00,38.07,38.1,38.06,38.09,73700.0,35.8845,35.9127,35.875,35.9033,73700.0
2014-04-01 14:15:00,38.1,38.14,38.08,38.13,104900.0,35.9127,35.9504,35.8939,35.941,104900.0
2014-04-01 14:20:00,38.13,38.15,38.12,38.14,52500.0,35.941,35.9599,35.9316,35.9504,52500.0
2014-04-01 14:25:00,38.13,38.19,38.13,38.18,125400.0,35.941,35.9976,35.941,35.9881,125400.0
2014-04-01 14:30:00,38.18,38.18,38.01,38.06,223200.0,35.9881,35.9881,35.8279,35.875,223200.0
2014-04-01 14:35:00,38.06,38.09,38.03,38.09,54600.0,35.875,35.9033,35.8468,35.9033,54600.0
2014-04-01 14:40:00,38.1,38.11,38.05,38.11,76600.0,35.9127,35.9222,35.8656,35.9222,76600.0
2014-04-01 14:45:00,38.11,38.11,38.06,38.09,55400.0,35.9222,35.9222,35.875,35.9033,55400.0
2014-04-01 14:50:00,38.1,38.11,38.08,38.09,130000.0,35.9127,35.9222,35.8939,35.9033,130000.0
2014-04-01 14:55:00,38.09,38.18,38.09,38.15,59300.0,35.9033,35.9881,35.9033,35.9599,59300.0
2014-04-01 15:00:00,38.15,38.15,38.08,38.1,92600.0,35.9599,35.9599,35.8939,35.9127,92600.0
2014-04-01 15:05:00,38.09,38.1,38.04,38.05,80700.0,35.9033,35.9127,35.8562,35.8656,80700.0
2014-04-01 15:10:00,38.05,38.05,38.0,38.01,91400.0,35.8656,35.8656,35.8185,35.8279,91400.0
2014-04-01 15:15:00,38.02,38.04,37.95,37.96,77600.0,35.8373,35.8562,35.7714,35.7808,77600.0
2014-04-01 15:20:00,37.95,38.02,37.95,37.99,162500.0,35.7714,35.8373,35.7714,35.8091,162500.0
2014-04-01 15:25:00,37.99,38.01,37.89,37.92,97100.0,35.8091,35.8279,35.7148,35.7431,97100.0
2014-04-01 15:30:00,37.92,37.99,37.88,37.92,79400.0,35.7431,35.8091,35.7054,35.7431,79400.0
2014-04-01 15:35:00,37.93,37.98,37.92,37.94,85100.0,35.7525,35.7996,35.7431,35.7619,85100.0
2014-04-01 15:40:00,37.95,37.95,37.9,37.91,91300.0,35.7714,35.7714,35.7242,35.7336,91300.0
2014-04-01 15:45:00,37.91,37.95,37.9,37.93,149000.0,35.7336,35.7714,35.7242,35.7525,149000.0
2014-04-01 15:50:00,37.93,38.0,37.93,37.95,277400.0,35.7525,35.8185,35.7525,35.7714,277400.0
2014-04-01 15:55:00,37.94,37.96,37.92,37.95,332400.0,35.7619,35.7808,35.7431,35.7714,332400.0
2014-04-02 09:30:00,38.24,38.56,38.2,38.56,408000.0,36.0447,36.3463,36.007,36.3463,408000.0
2014-04-02 09:35:00,38.55,38.71,38.42,38.6,245100.0,36.3369,36.4877,36.2144,36.384,245100.0
2014-04-02 09:40:00,38.61,38.86,38.6,38.85,435000.0,36.3935,36.6291,36.384,36.6197,435000.0
2014-04-02 09:45:00,38.86,38.9,38.65,38.75,349300.0,36.6291,36.6668,36.4312,36.5254,349300.0
2014-04-02 09:50:00,38.75,38.78,38.64,38.68,213500.0,36.5254,36.5537,36.4217,36.4594,213500.0
2014-04-02 09:55:00,38.68,38.76,38.62,38.65,328600.0,36.4594,36.5348,36.4029,36.4312,328600.0
2014-04-02 10:00:00,38.65,38.7,38.6,38.64,192800.0,36.4312,36.4783,36.384,36.4217,192800.0
2014-04-02 10:05:00,38.64,38.75,38.51,38.69,241500.0,36.4217,36.5254,36.2992,36.4689,241500.0
2014-04-02 10:10:00,38.69,38.7,38.32,38.44,222100.0,36.4689,36.4783,36.1201,36.2332,222100.0
2014-04-02 10:15:00,38.44,38.52,38.34,38.42,145000.0,36.2332,36.3086,36.139,36.2144,145000.0
2014-04-02 10:20:00,38.42,38.56,38.37,38.55,112100.0,36.2144,36.3463,36.1672,36.3369,112100.0
2014-04-02 10:25:00,38.56,38.61,38.49,38.59,214300.0,36.3463,36.3935,36.2803,36.3746,214300.0
2014-04-02 10:30:00,38.59,38.65,38.53,38.59,104500.0,36.3746,36.4312,36.3181,36.3746,104500.0
2014-04-02 10:35:00,38.59,38.6,38.37,38.42,132700.0,36.3746,36.384,36.1672,36.2144,132700.0
2014-04-02 10:40:00,38.41,38.54,38.37,38.46,148000.0,36.2049,36.3275,36.1672,36.2521,148000.0
2014-04-02 10:45:00,38.46,38.52,38.4,38.42,67500.0,36.2521,36.3086,36.1955,36.2144,67500.0
2014-04-02 10:50:00,38.43,38.61,38.4,38.61,79000.0,36.2238,36.3935,36.1955,36.3935,79000.0
2014-04-02 10:55:00,38.61,38.67,38.58,38.6,152900.0,36.3935,36.45,36.3652,36.384,152900.0
2014-04-02 11:00:00,38.6,38.62,38.51,38.51,119900.0,36.384,36.4029,36.2992,36.2992,119900.0
2014-04-02 11:05:00,38.51,38.52,38.4,38.45,99000.0,36.2992,36.3086,36.1955,36.2426,99000.0
2014-04-02 11:10:00,38.47,38.51,38.3,38.33,166000.0,36.2615,36.2992,36.1013,36.1295,166000.0
2014-04-02 11:15:00,38.33,38.38,38.22,38.37,116800.0,36.1295,36.1767,36.0258,36.1672,116800.0
2014-04-02 11:20:00,38.38,38.43,38.35,38.39,187900.0,36.1767,36.2238,36.1484,36.1861,187900.0
2014-04-02 11:25:00,38.37,38.38,38.29,38.33,104000.0,36.1672,36.1767,36.0918,36.1295,104000.0
2014-04-02 11:30:00,38.34,38.35,38.16,38.16,147500.0,36.139,36.1484,35.9693,35.9693,147500.0
2014-04-02 11:35:00,38.16,38.18,38.06,38.09,150700.0,35.9693,35.9881,35.875,35.9033,150700.0
2014-04-02 11:40:00,38.1,38.13,38.09,38.12,71500.0,35.9127,35.941,35.9033,35.9316,71500.0
2014-04-02 11:45:00,38.11,38.13,37.94,38.06,166500.0,35.9222,35.941,35.7619,35.875,166500.0
2014-04-02 11:50:00,38.07,38.11,37.92,37.93,94500.0,35.8845,35.9222,35.7431,35.7525,94500.0
2014-04-02 11:55:00,37.93,38.07,37.92,38.04,73500.0,35.7525,35.8845,35.7431,35.8562,73500.0
2014-04-02 12:00:00,38.04,38.04,37.95,38.03,80200.0,35.8562,35.8562,35.7714,35.8468,80200.0
2014-04-02 12:05:00,38.04,38.05,38.0,38.03,68000.0,35.8562,35.8656,35.8185,35.8468,68000.0
2014-04-02 12:10:00,38.02,38.17,38.02,38.16,93100.0,35.8373,35.9787,35.8373,35.9693,93100.0
2014-04-02 12:15:00,38.16,38.23,38.15,38.16,96700.0,35.9693,36.0353,35.9599,35.9693,96700.0
2014-04-02 12:20:00,38.16,38.16,38.02,38.08,62900.0,35.9693,35.9693,35.8373,35.8939,62900.0
2014-04-02 12:25:00,38.09,38.13,38.05,38.08,117500.0,35.9033,35.941,35.8656,35.8939,117500.0
2014-04-02 12:30:00,38.09,38.14,38.06,38.09,178900.0,35.9033,35.9504,35.875,35.9033,178900.0
2014-04-02 12:35:00,38.1,38.1,38.02,38.05,127700.0,35.9127,35.9127,35.8373,35.8656,127700.0
2014-04-02 12:40:00,38.07,38.11,38.02,38.11,148500.0,35.8845,35.9222,35.8373,35.9222,148500.0
2014-04-02 12:45:00,38.09,38.26,38.09,38.21,191100.0,35.9033,36.0636,35.9033,36.0164,191100.0
2014-04-02 12:50:00,38.21,38.29,38.19,38.23,211700.0,36.0164,36.0918,35.9976,36.0353,211700.0
2014-04-02 12:55:00,38.23,38.23,38.1,38.13,150700.0,36.0353,36.0353,35.9127,35.941,150700.0
2014-04-02 13:00:00,38.11,38.12,38.03,38.07,30900.0,35.9222,35.9316,35.8468,35.8845,30900.0
2014-04-02 13:05:00,38.07,38.09,38.0,38.0,62800.0,35.8845,35.9033,35.8185,35.8185,62800.0
2014-04-02 13:10:00,38.02,38.04,37.98,37.99,36200.0,35.8373,35.8562,35.7996,35.8091,36200.0
2014-04-02 13:15:00,38.0,38.05,38.0,38.03,30700.0,35.8185,35.8656,35.8185,35.8468,30700.0
2014-04-02 13:20:00,38.03,38.04,37.95,37.98,35200.0,35.8468,35.8562,35.7714,35.7996,35200.0
2014-04-02 13:25:00,37.98,38.04,37.98,38.0,56500.0,35.7996,35.8562,35.7996,35.8185,56500.0
2014-04-02 13:30:00,37.99,38.01,37.98,38.0,19600.0,35.8091,35.8279,35.7996,35.8185,19600.0
2014-04-02 13:35:00,38.0,38.02,37.82,37.82,186600.0,35.8185,35.8373,35.6488,35.6488,186600.0
2014-04-02 13:40:00,37.83,37.83,37.65,37.65,207300.0,35.6582,35.6582,35.4886,35.4886,207300.0
2014-04-02 13:45:00,37.67,37.8,37.65,37.76,139100.0,35.5074,35.63,35.4886,35.5923,139100.0
2014-04-02 13:50:00,37.76,37.9,37.75,37.78,35000.0,35.5923,35.7242,35.5828,35.6111,35000.0
2014-04-02 13:55:00,37.79,37.89,37.77,37.82,149500.0,35.6205,35.7148,35.6017,35.6488,149500.0
2014-04-02 14:00:00,37.82,37.83,37.72,37.72,111500.0,35.6488,35.6582,35.5546,35.5546,111500.0
2014-04-02 14:05:00,37.73,37.73,37.6,37.61,101800.0,35.564,35.564,35.4414,35.4509,101800.0
2014-04-02 14:10:00,37.62,37.62,37.51,37.56,184000.0,35.4603,35.4603,35.3566,35.4037,184000.0
2014-04-02 14:15:00,37.56,37.66,37.55,37.61,155800.0,35.4037,35.498,35.3943,35.4509,155800.0
2014-04-02 14:20:00,37.61,37.7,37.58,37.58,110500.0,35.4509,35.5357,35.4226,35.4226,110500.0
2014-04-02 14:25:00,37.58,37.65,37.55,37.55,92400.0,35.4226,35.4886,35.3943,35.3943,92400.0
2014-04-02 14:30:00,37.54,37.57,37.5,37.56,57700.0,35.3849,35.4132,35.3472,35.4037,57700.0
2014-04-02 14:35:00,37.57,37.62,37.49,37.56,75200.0,35.4132,35.4603,35.3378,35.4037,75200.0
2014-04-02 14:40:00,37.57,37.64,37.51,37.53,140000.0,35.4132,35.4791,35.3566,35.3755,140000.0
2014-04-02 14:45:00,37.53,37.58,37.51,37.54,76700.0,35.3755,35.4226,35.3566,35.3849,76700.0
2014-04-02 14:50:00,37.54,37.54,37.48,37.5,69100.0,35.3849,35.3849,35.3283,35.3472,69100.0
2014-04-02 14:55:00,37.5,37.61,37.48,37.61,55400.0,35.3472,35.4509,35.3283,35.4509,55400.0
2014-04-02 15:00:00,37.6,37.67,37.6,37.66,36200.0,35.4414,35.5074,35.4414,35.498,36200.0
2014-04-02 15:05:00,37.67,37.67,37.55,37.6,48600.0,35.5074,35.5074,35.3943,35.4414,48600.0
2014-04-02 15:10:00,37.61,37.63,37.53,37.61,81800.0,35.4509,35.4697,35.3755,35.4509,81800.0
2014-04-02 15:15:00,37.61,37.7,37.6,37.67,73200.0,35.4509,35.5357,35.4414,35.5074,73200.0
2014-04-02 15:20:00,37.67,37.7,37.65,37.7,44000.0,35.5074,35.5357,35.4886,35.5357,44000.0
2014-04-02 15:25:00,37.7,37.76,37.67,37.76,48200.0,35.5357,35.5923,35.5074,35.5923,48200.0
2014-04-02 15:30:00,37.76,37.78,37.68,37.68,70200.0,35.5923,35.6111,35.5169,35.5169,70200.0
2014-04-02 15:35:00,37.68,37.71,37.67,37.69,55500.0,35.5169,35.5451,35.5074,35.5263,55500.0
2014-04-02 15:40:00,37.68,37.71,37.67,37.71,52000.0,35.5169,35.5451,35.5074,35.5451,52000.0
2014-04-02 15:45:00,37.71,37.71,37.68,37.71,98700.0,35.5451,35.5451,35.5169,35.5451,98700.0
2014-04-02 15:50:00,37.7,37.7,37.6,37.68,218700.0,35.5357,35.5357,35.4414,35.5169,218700.0
2014-04-02 15:55:00,37.69,37.8,37.68,37.73,443500.0,35.5263,35.63,35.5169,35.564,443500.0
2014-04-03 09:30:00,37.72,38.44,37.72,38.09,322200.0,35.5546,36.2332,35.5546,35.9033,322200.0
2014-04-03 09:35:00,38.01,38.15,37.85,37.98,175300.0,35.8279,35.9599,35.6771,35.7996,175300.0
2014-04-03 09:40:00,37.93,38.21,37.93,38.13,211500.0,35.7525,36.0164,35.7525,35.941,211500.0
2014-04-03 09:45:00,38.1,38.18,38.04,38.04,120000.0,35.9127,35.9881,35.8562,35.8562,120000.0
2014-04-03 09:50:00,38.03,38.2,38.01,38.04,84700.0,35.8468,36.007,35.8279,35.8562,84700.0
2014-04-03 09:55:00,38.01,38.14,37.89,38.0,146200.0,35.8279,35.9504,35.7148,35.8185,146200.0
2014-04-03 10:00:00,38.0,38.04,37.75,37.84,254800.0,35.8185,35.8562,35.5828,35.6677,254800.0
2014-04-03 10:05:00,37.85,37.86,37.74,37.74,84000.0,35.6771,35.6865,35.5734,35.5734,84000.0
2014-04-03 10:10:00,37.74,37.75,37.51,37.53,178900.0,35.5734,35.5828,35.3566,35.3755,178900.0
2014-04-03 10:15:00,37.52,37.61,37.4,37.48,178100.0,35.366,35.4509,35.2529,35.3283,178100.0
2014-04-03 10:20:00,37.48,37.77,37.48,37.73,171700.0,35.3283,35.6017,35.3283,35.564,171700.0
2014-04-03 10:25:00,37.73,37.73,37.5,37.57,89700.0,35.564,35.564,35.3472,35.4132,89700.0
2014-04-03 10:30:00,37.58,37.58,37.36,37.38,99000.0,35.4226,35.4226,35.2152,35.2341,99000.0
2014-04-03 10:35:00,37.37,37.42,37.22,37.35,127200.0,35.2246,35.2718,35.0833,35.2058,127200.0
2014-04-03 10:40:00,37.35,37.53,37.32,37.44,101700.0,35.2058,35.3755,35.1775,35.2906,101700.0
2014-04-03 10:45:00,37.45,37.46,37.26,37.27,67200.0,35.3001,35.3095,35.121,35.1304,67200.0
2014-04-03 10:50:00,37.28,37.47,37.27,37.37,64000.0,35.1398,35.3189,35.1304,35.2246,64000.0
2014-04-03 10:55:00,37.36,37.47,37.31,37.36,128100.0,35.2152,35.3189,35.1681,35.2152,128100.0
2014-04-03 11:00:00,37.37,37.55,37.37,37.53,88700.0,35.2246,35.3943,35.2246,35.3755,88700.0
2014-04-03 11:05:00,37.54,37.55,37.44,37.44,91300.0,35.3849,35.3943,35.2906,35.2906,91300.0
2014-04-03 11:10:00,37.44,37.44,37.28,37.28,69400.0,35.2906,35.2906,35.1398,35.1398,69400.0
2014-04-03 11:15:00,37.28,37.5,37.26,37.42,94100.0,35.1398,35.3472,35.121,35.2718,94100.0
2014-04-03 11:20:00,37.42,37.43,37.3,37.31,62900.0,35.2718,35.2812,35.1587,35.1681,62900.0
2014-04-03 11:25:00,37.3,37.34,37.14,37.17,160500.0,35.1587,35.1964,35.0079,35.0361,160500.0
2014-04-03 11:30:00,37.18,37.25,37.08,37.22,114000.0,35.0456,35.1115,34.9513,35.0833,114000.0
2014-04-03 11:35:00,37.2,37.4,37.16,37.4,69400.0,35.0644,35.2529,35.0267,35.2529,69400.0
2014-04-03 11:40:00,37.4,37.43,37.3,37.42,73400.0,35.2529,35.2812,35.1587,35.2718,73400.0
2014-04-03 11:45:00,37.42,37.42,37.29,37.38,57400.0,35.2718,35.2718,35.1492,35.2341,57400.0
2014-04-03 11:50:00,37.38,37.51,37.37,37.48,50300.0,35.2341,35.3566,35.2246,35.3283,50300.0
2014-04-03 11:55:00,37.48,37.5,37.41,37.42,68100.0,35.3283,35.3472,35.2624,35.2718,68100.0
2014-04-03 12:00:00,37.4,37.45,37.38,37.45,28700.0,35.2529,35.3001,35.2341,35.3001,28700.0
2014-04-03 12:05:00,37.45,37.45,37.33,37.33,38600.0,35.3001,35.3001,35.1869,35.1869,38600.0
2014-04-03 12:10:00,37.33,37.38,37.29,37.3,58700.0,35.1869,35.2341,35.1492,35.1587,58700.0
2014-04-03 12:15:00,37.31,37.31,37.21,37.26,85600.0,35.1681,35.1681,35.0738,35.121,85600.0
2014-04-03 12:20:00,37.27,37.32,37.23,37.32,29400.0,35.1304,35.1775,35.0927,35.1775,29400.0
2014-04-03 12:25:00,37.34,37.35,37.25,37.25,88700.0,35.1964,35.2058,35.1115,35.1115,88700.0
2014-04-03 12:30:00,37.25,37.27,37.16,37.17,34600.0,35.1115,35.1304,35.0267,35.0361,34600.0
2014-04-03 12:35:00,37.16,37.17,37.1,37.12,82300.0,35.0267,35.0361,34.9701,34.989,82300.0
2014-04-03 12:40:00,37.12,37.18,37.11,37.16,20800.0,34.989,35.0456,34.9796,35.0267,20800.0
2014-04-03 12:45:00,37.17,37.17,37.07,37.07,82800.0,35.0361,35.0361,34.9419,34.9419,82800.0
2014-04-03 12:50:00,37.08,37.1,37.04,37.07,60500.0,34.9513,34.9701,34.9136,34.9419,60500.0
2014-04-03 12:55:00,37.07,37.07,37.04,37.07,70100.0,34.9419,34.9419,34.9136,34.9419,70100.0
2014-04-03 13:00:00,37.06,37.07,37.01,37.04,36700.0,34.9324,34.9419,34.8853,34.9136,36700.0
2014-04-03 13:05:00,37.02,37.02,36.98,37.01,104800.0,34.8947,34.8947,34.857,34.8853,104800.0
2014-04-03 13:10:00,37.01,37.01,36.98,36.99,47800.0,34.8853,34.8853,34.857,34.8665,47800.0
2014-04-03 13:15:00,36.99,37.03,36.96,37.03,50800.0,34.8665,34.9042,34.8382,34.9042,50800.0
2014-04-03 13:20:00,37.03,37.07,37.02,37.07,37200.0,34.9042,34.9419,34.8947,34.9419,37200.0
2014-04-03 13:25:00,37.06,37.07,37.03,37.06,48600.0,34.9324,34.9419,34.9042,34.9324,48600.0
2014-04-03 13:30:00,37.06,37.07,37.01,37.04,70600.0,34.9324,34.9419,34.8853,34.9136,70600.0
2014-04-03 13:35:00,37.04,37.07,37.01,37.04,35900.0,34.9136,34.9419,34.8853,34.9136,35900.0
2014-04-03 13:40:00,37.06,37.07,37.05,37.07,51000.0,34.9324,34.9419,34.923,34.9419,51000.0
2014-04-03 13:45:00,37.07,37.08,37.04,37.07,60700.0,34.9419,34.9513,34.9136,34.9419,60700.0
2014-04-03 13:50:00,37.07,37.07,37.04,37.06,43400.0,34.9419,34.9419,34.9136,34.9324,43400.0
2014-04-03 13:55:00,37.06,37.07,37.0,37.02,82000.0,34.9324,34.9419,34.8759,34.8947,82000.0
2014-04-03 14:00:00,37.03,37.07,37.0,37.07,54900.0,34.9042,34.9419,34.8759,34.9419,54900.0
2014-04-03 14:05:00,37.07,37.18,37.04,37.15,139700.0,34.9419,35.0456,34.9136,35.0173,139700.0
2014-04-03 14:10:00,37.13,37.27,37.13,37.13,57600.0,34.9984,35.1304,34.9984,34.9984,57600.0
2014-04-03 14:15:00,37.13,37.24,37.09,37.2,77100.0,34.9984,35.1021,34.9607,35.0644,77100.0
2014-04-03 14:20:00,37.19,37.24,37.18,37.22,67500.0,35.055,35.1021,35.0456,35.0833,67500.0
2014-04-03 14:25:00,37.22,37.23,37.15,37.23,68800.0,35.0833,35.0927,35.0173,35.0927,68800.0
2014-04-03 14:30:00,37.23,37.23,37.16,37.2,39600.0,35.0927,35.0927,35.0267,35.0644,39600.0
2014-04-03 14:35:00,37.21,37.21,37.03,37.1,64600.0,35.0738,35.0738,34.9042,34.9701,64600.0
2014-04-03 14:40:00,37.09,37.21,37.08,37.19,31200.0,34.9607,35.0738,34.9513,35.055,31200.0
2014-04-03 14:45:00,37.19,37.19,37.13,37.16,51200.0,35.055,35.055,34.9984,35.0267,51200.0
2014-04-03 14:50:00,37.16,37.18,37.1,37.1,61400.0,35.0267,35.0456,34.9701,34.9701,61400.0
2014-04-03 14:55:00,37.11,37.2,37.09,37.17,131000.0,34.9796,35.0644,34.9607,35.0361,131000.0
2014-04-03 15:00:00,37.17,37.29,37.13,37.27,54400.0,35.0361,35.1492,34.9984,35.1304,54400.0
2014-04-03 15:05:00,37.28,37.3,37.2,37.2,79000.0,35.1398,35.1587,35.0644,35.0644,79000.0
2014-04-03 15:10:00,37.2,37.26,37.17,37.25,73300.0,35.0644,35.121,35.0361,35.1115,73300.0
2014-04-03 15:15:00,37.24,37.29,37.22,37.25,84900.0,35.1021,35.1492,35.0833,35.1115,84900.0
2014-04-03 15:20:00,37.25,37.27,37.16,37.18,86700.0,35.1115,35.1304,35.0267,35.0456,86700.0
2014-04-03 15:25:00,37.2,37.28,37.17,37.28,94500.0,35.0644,35.1398,35.0361,35.1398,94500.0
2014-04-03 15:30:00,37.29,37.32,37.26,37.32,98000.0,35.1492,35.1775,35.121,35.1775,98000.0
2014-04-03 15:35:00,37.31,37.42,37.28,37.37,116800.0,35.1681,35.2718,35.1398,35.2246,116800.0
2014-04-03 15:40:00,37.37,37.38,37.33,37.35,96700.0,35.2246,35.2341,35.1869,35.2058,96700.0
2014-04-03 15:45:00,37.34,37.37,37.33,37.36,153500.0,35.1964,35.2246,35.1869,35.2152,153500.0
2014-04-03 15:50:00,37.35,37.4,37.34,37.37,166100.0,35.2058,35.2529,35.1964,35.2246,166100.0
2014-04-03 15:55:00,37.36,37.39,37.3,37.33,319000.0,35.2152,35.2435,35.1587,35.1869,319000.0
2014-04-04 09:30:00,37.41,37.62,37.4,37.52,184700.0,35.2624,35.4603,35.2529,35.366,184700.0
2014-04-04 09:35:00,37.49,37.61,37.48,37.6,92400.0,35.3378,35.4509,35.3283,35.4414,92400.0
2014-04-04 09:40:00,37.6,37.6,37.45,37.47,119900.0,35.4414,35.4414,35.3001,35.3189,119900.0
2014-04-04 09:45:00,37.48,37.5,37.22,37.31,147400.0,35.3283,35.3472,35.0833,35.1681,147400.0
2014-04-04 09:50:00,37.32,37.4,37.25,37.29,73800.0,35.1775,35.2529,35.1115,35.1492,73800.0
2014-04-04 09:55:00,37.3,37.43,37.27,37.36,73000.0,35.1587,35.2812,35.1304,35.2152,73000.0
2014-04-04 10:00:00,37.37,37.47,37.37,37.43,74200.0,35.2246,35.3189,35.2246,35.2812,74200.0
2014-04-04 10:05:00,37.43,37.67,37.43,37.65,125000.0,35.2812,35.5074,35.2812,35.4886,125000.0
2014-04-04 10:10:00,37.65,37.72,37.52,37.61,175200.0,35.4886,35.5546,35.366,35.4509,175200.0
2014-04-04 10:15:00,37.59,37.63,37.55,37.63,98400.0,35.432,35.4697,35.3943,35.4697,98400.0
2014-04-04 10:20:00,37.63,37.63,37.49,37.51,47700.0,35.4697,35.4697,35.3378,35.3566,47700.0
2014-04-04 10:25:00,37.51,37.51,37.18,37.28,174600.0,35.3566,35.3566,35.0456,35.1398,174600.0
2014-04-04 10:30:00,37.27,37.42,37.15,37.16,155100.0,35.1304,35.2718,35.0173,35.0267,155100.0
2014-04-04 10:35:00,37.17,37.27,37.17,37.22,53300.0,35.0361,35.1304,35.0361,35.0833,53300.0
2014-04-04 10:40:00,37.22,37.23,37.12,37.16,106900.0,35.0833,35.0927,34.989,35.0267,106900.0
2014-04-04 10:45:00,37.16,37.2,37.08,37.11,79900.0,35.0267,35.0644,34.9513,34.9796,79900.0
2014-04-04 10:50:00,37.11,37.14,37.05,37.14,77600.0,34.9796,35.0079,34.923,35.0079,77600.0
2014-04-04 10:55:00,37.14,37.18,37.05,37.05,89000.0,35.0079,35.0456,34.923,34.923,89000.0
2014-04-04 11:00:00,37.06,37.12,37.06,37.06,45500.0,34.9324,34.989,34.9324,34.9324,45500.0
2014-04-04 11:05:00,37.07,37.07,36.94,36.94,125300.0,34.9419,34.9419,34.8193,34.8193,125300.0
2014-04-04 11:10:00,36.95,37.11,36.93,37.07,49200.0,34.8288,34.9796,34.8099,34.9419,49200.0
2014-04-04 11:15:00,37.08,37.13,37.08,37.11,59600.0,34.9513,34.9984,34.9513,34.9796,59600.0
2014-04-04 11:20:00,37.11,37.13,37.02,37.02,52000.0,34.9796,34.9984,34.8947,34.8947,52000.0
2014-04-04 11:25:00,37.05,37.07,37.02,37.02,17800.0,34.923,34.9419,34.8947,34.8947,17800.0
2014-04-04 11:30:00,37.02,37.14,37.02,37.09,86800.0,34.8947,35.0079,34.8947,34.9607,86800.0
2014-04-04 11:35:00,37.09,37.09,36.99,37.03,40300.0,34.9607,34.9607,34.8665,34.9042,40300.0
2014-04-04 11:40:00,37.04,37.04,36.78,36.79,71700.0,34.9136,34.9136,34.6685,34.6779,71700.0
2014-04-04 11:45:00,36.79,36.81,36.62,36.75,87500.0,34.6779,34.6968,34.5177,34.6402,87500.0
2014-04-04 11:50:00,36.75,36.88,36.73,36.81,91900.0,34.6402,34.7628,34.6214,34.6968,91900.0
2014-04-04 11:55:00,36.87,36.99,36.83,36.96,70900.0,34.7534,34.8665,34.7156,34.8382,70900.0
2014-04-04 12:00:00,36.96,36.97,36.7,36.7,87200.0,34.8382,34.8476,34.5931,34.5931,87200.0
2014-04-04 12:05:00,36.7,36.72,36.6,36.63,54500.0,34.5931,34.612,34.4989,34.5271,54500.0
2014-04-04 12:10:00,36.62,36.63,36.3,36.54,261200.0,34.5177,34.5271,34.2161,34.4423,261200.0
2014-04-04 12:15:00,36.55,36.69,36.49,36.63,98700.0,34.4517,34.5837,34.3952,34.5271,98700.0
2014-04-04 12:20:00,36.63,36.81,36.63,36.77,76000.0,34.5271,34.6968,34.5271,34.6591,76000.0
2014-04-04 12:25:00,36.79,36.79,36.65,36.67,42900.0,34.6779,34.6779,34.546,34.5648,42900.0
2014-04-04 12:30:00,36.67,36.76,36.65,36.68,137300.0,34.5648,34.6497,34.546,34.5743,137300.0
2014-04-04 12:35:00,36.65,36.72,36.56,36.72,72400.0,34.546,34.612,34.4611,34.612,72400.0
2014-04-04 12:40:00,36.72,36.76,36.62,36.62,122300.0,34.612,34.6497,34.5177,34.5177,122300.0
2014-04-04 12:45:00,36.64,36.7,36.6,36.7,72300.0,34.5366,34.5931,34.4989,34.5931,72300.0
2014-04-04 12:50:00,36.7,36.72,36.68,36.69,86400.0,34.5931,34.612,34.5743,34.5837,86400.0
2014-04-04 12:55:00,36.67,36.7,36.6,36.7,82800.0,34.5648,34.5931,34.4989,34.5931,82800.0
2014-04-04 13:00:00,36.7,36.7,36.55,36.6,211400.0,34.5931,34.5931,34.4517,34.4989,211400.0
2014-04-04 13:05:00,36.6,36.62,36.55,36.57,39400.0,34.4989,34.5177,34.4517,34.4706,39400.0
2014-04-04 13:10:00,36.58,36.7,36.58,36.7,69000.0,34.48,34.5931,34.48,34.5931,69000.0
2014-04-04 13:15:00,36.7,37.02,36.69,37.02,93900.0,34.5931,34.8947,34.5837,34.8947,93900.0
2014-04-04 13:20:00,37.02,37.04,36.9,36.9,111600.0,34.8947,34.9136,34.7816,34.7816,111600.0
2014-04-04 13:25:00,36.91,37.0,36.9,36.98,40100.0,34.7911,34.8759,34.7816,34.857,40100.0
2014-04-04 13:30:00,36.96,36.96,36.87,36.88,49600.0,34.8382,34.8382,34.7534,34.7628,49600.0
2014-04-04 13:35:00,36.9,36.95,36.89,36.9,37500.0,34.7816,34.8288,34.7722,34.7816,37500.0
2014-04-04 13:40:00,36.9,36.93,36.85,36.89,32300.0,34.7816,34.8099,34.7345,34.7722,32300.0
2014-04-04 13:45:00,36.89,36.94,36.87,36.92,82300.0,34.7722,34.8193,34.7534,34.8005,82300.0
2014-04-04 13:50:00,36.92,36.93,36.87,36.89,62800.0,34.8005,34.8099,34.7534,34.7722,62800.0
2014-04-04 13:55:00,36.89,36.9,36.79,36.85,81600.0,34.7722,34.7816,34.6779,34.7345,81600.0
2014-04-04 14:00:00,36.85,36.87,36.78,36.78,58300.0,34.7345,34.7534,34.6685,34.6685,58300.0
2014-04-04 14:05:00,36.77,36.81,36.75,36.75,112700.0,34.6591,34.6968,34.6402,34.6402,112700.0
2014-04-04 14:10:00,36.75,36.82,36.75,36.81,157100.0,34.6402,34.7062,34.6402,34.6968,157100.0
2014-04-04 14:15:00,36.8,36.81,36.71,36.74,115100.0,34.6874,34.6968,34.6025,34.6308,115100.0
2014-04-04 14:20:00,36.73,36.75,36.68,36.7,86700.0,34.6214,34.6402,34.5743,34.5931,86700.0
2014-04-04 14:25:00,36.7,36.7,36.66,36.67,81200.0,34.5931,34.5931,34.5554,34.5648,81200.0
2014-04-04 14:30:00,36.66,36.7,36.62,36.62,65000.0,34.5554,34.5931,34.5177,34.5177,65000.0
2014-04-04 14:35:00,36.62,36.63,36.52,36.53,177000.0,34.5177,34.5271,34.4234,34.4329,177000.0
2014-04-04 14:40:00,36.54,36.59,36.52,36.52,95900.0,34.4423,34.4894,34.4234,34.4234,95900.0
2014-04-04 14:45:00,36.53,36.65,36.51,36.64,100300.0,34.4329,34.546,34.414,34.5366,100300.0
2014-04-04 14:50:00,36.64,36.68,36.6,36.64,37700.0,34.5366,34.5743,34.4989,34.5366,37700.0
2014-04-04 14:55:00,36.63,36.64,36.56,36.61,47700.0,34.5271,34.5366,34.4611,34.5083,47700.0
2014-04-04 15:00:00,36.6,36.61,36.57,36.59,85800.0,34.4989,34.5083,34.4706,34.4894,85800.0
2014-04-04 15:05:00,36.59,36.6,36.52,36.52,64400.0,34.4894,34.4989,34.4234,34.4234,64400.0
2014-04-04 15:10:00,36.54,36.62,36.5,36.62,100000.0,34.4423,34.5177,34.4046,34.5177,100000.0
2014-04-04 15:15:00,36.61,36.62,36.51,36.6,101000.0,34.5083,34.5177,34.414,34.4989,101000.0
2014-04-04 15:20:00,36.59,36.64,36.58,36.63,60600.0,34.4894,34.5366,34.48,34.5271,60600.0
2014-04-04 15:25:00,36.62,36.68,36.58,36.68,92900.0,34.5177,34.5743,34.48,34.5743,92900.0
2014-04-04 15:30:00,36.67,36.68,36.59,36.6,101700.0,34.5648,34.5743,34.4894,34.4989,101700.0
2014-04-04 15:35:00,36.6,36.68,36.59,36.61,282700.0,34.4989,34.5743,34.4894,34.5083,282700.0
2014-04-04 15:40:00,36.61,36.63,36.59,36.62,160600.0,34.5083,34.5271,34.4894,34.5177,160600.0
2014-04-04 15:45:00,36.61,36.68,36.59,36.66,206000.0,34.5083,34.5743,34.4894,34.5554,206000.0
2014-04-04 15:50:00,36.65,36.65,36.57,36.58,250900.0,34.546,34.546,34.4706,34.48,250900.0
2014-04-04 15:55:00,36.58,36.66,36.51,36.52,272900.0,34.48,34.5554,34.414,34.4234,272900.0
2014-04-07 09:30:00,36.79,37.08,36.67,37.07,289400.0,34.6779,34.9513,34.5648,34.9419,289400.0
2014-04-07 09:35:00,37.07,37.22,36.92,36.99,246300.0,34.9419,35.0833,34.8005,34.8665,246300.0
2014-04-07 09:40:00,37.0,37.15,36.96,37.14,204500.0,34.8759,35.0173,34.8382,35.0079,204500.0
2014-04-07 09:45:00,37.13,37.16,36.93,37.0,226500.0,34.9984,35.0267,34.8099,34.8759,226500.0
2014-04-07 09:50:00,36.99,37.18,36.95,37.17,201800.0,34.8665,35.0456,34.8288,35.0361,201800.0
2014-04-07 09:55:00,37.19,37.48,37.19,37.45,239700.0,35.055,35.3283,35.055,35.3001,239700.0
2014-04-07 10:00:00,37.45,37.48,37.32,37.35,125800.0,35.3001,35.3283,35.1775,35.2058,125800.0
2014-04-07 10:05:00,37.34,37.34,37.17,37.28,260700.0,35.1964,35.1964,35.0361,35.1398,260700.0
2014-04-07 10:10:00,37.29,37.37,37.16,37.17,166800.0,35.1492,35.2246,35.0267,35.0361,166800.0
2014-04-07 10:15:00,37.16,37.16,36.97,37.0,169400.0,35.0267,35.0267,34.8476,34.8759,169400.0
2014-04-07 10:20:00,37.01,37.12,36.98,36.98,94400.0,34.8853,34.989,34.857,34.857,94400.0
2014-04-07 10:25:00,36.98,37.04,36.71,36.71,69800.0,34.857,34.9136,34.6025,34.6025,69800.0
2014-04-07 10:30:00,36.72,36.76,36.59,36.75,162900.0,34.612,34.6497,34.4894,34.6402,162900.0
2014-04-07 10:35:00,36.76,36.82,36.64,36.64,124100.0,34.6497,34.7062,34.5366,34.5366,124100.0
2014-04-07 10:40:00,36.64,36.71,36.43,36.49,146900.0,34.5366,34.6025,34.3386,34.3952,146900.0
2014-04-07 10:45:00,36.49,36.54,36.47,36.54,98600.0,34.3952,34.4423,34.3763,34.4423,98600.0
2014-04-07 10:50:00,36.52,36.54,36.41,36.41,65400.0,34.4234,34.4423,34.3198,34.3198,65400.0
2014-04-07 10:55:00,36.41,36.42,36.3,36.33,216700.0,34.3198,34.3292,34.2161,34.2444,216700.0
2014-04-07 11:00:00,36.33,36.47,36.33,36.41,262300.0,34.2444,34.3763,34.2444,34.3198,262300.0
2014-04-07 11:05:00,36.42,36.48,36.38,36.42,143300.0,34.3292,34.3857,34.2915,34.3292,143300.0
2014-04-07 11:10:00,36.41,36.45,36.31,36.42,147500.0,34.3198,34.3575,34.2255,34.3292,147500.0
2014-04-07 11:15:00,36.42,36.53,36.39,36.46,83400.0,34.3292,34.4329,34.3009,34.3669,83400.0
2014-04-07 11:20:00,36.46,36.46,36.37,36.4,50200.0,34.3669,34.3669,34.2821,34.3103,50200.0
2014-04-07 11:25:00,36.42,36.43,36.33,36.35,110500.0,34.3292,34.3386,34.2444,34.2632,110500.0
2014-04-07 11:30:00,36.34,36.43,36.34,36.4,95000.0,34.2538,34.3386,34.2538,34.3103,95000.0
2014-04-07 11:35:00,36.4,36.43,36.38,36.4,70800.0,34.3103,34.3386,34.2915,34.3103,70800.0
2014-04-07 11:40:00,36.4,36.41,36.36,36.41,32400.0,34.3103,34.3198,34.2726,34.3198,32400.0
2014-04-07 11:45:00,36.41,36.45,36.4,36.42,49500.0,34.3198,34.3575,34.3103,34.3292,49500.0
2014-04-07 11:50:00,36.41,36.42,36.4,36.41,54200.0,34.3198,34.3292,34.3103,34.3198,54200.0
2014-04-07 11:55:00,36.42,36.42,36.36,36.41,80700.0,34.3292,34.3292,34.2726,34.3198,80700.0
2014-04-07 12:00:00,36.41,36.43,36.39,36.42,31300.0,34.3198,34.3386,34.3009,34.3292,31300.0
2014-04-07 12:05:00,36.4,36.42,36.3,36.3,100200.0,34.3103,34.3292,34.2161,34.2161,100200.0
2014-04-07 12:10:00,36.3,36.34,36.26,36.32,173700.0,34.2161,34.2538,34.1784,34.2349,173700.0
2014-04-07 12:15:00,36.32,36.37,36.1,36.15,232200.0,34.2349,34.2821,34.0276,34.0747,232200.0
2014-04-07 12:20:00,36.15,36.18,36.12,36.14,152200.0,34.0747,34.103,34.0464,34.0653,152200.0
2014-04-07 12:25:00,36.15,36.27,36.14,36.21,96200.0,34.0747,34.1878,34.0653,34.1312,96200.0
2014-04-07 12:30:00,36.22,36.23,36.13,36.18,91500.0,34.1407,34.1501,34.0558,34.103,91500.0
2014-04-07 12:35:00,36.17,36.27,36.15,36.25,59900.0,34.0935,34.1878,34.0747,34.1689,59900.0
2014-04-07 12:40:00,36.25,36.27,36.18,36.21,49700.0,34.1689,34.1878,34.103,34.1312,49700.0
2014-04-07 12:45:00,36.22,36.24,36.18,36.18,53700.0,34.1407,34.1595,34.103,34.103,53700.0
2014-04-07 12:50:00,36.19,36.23,36.17,36.22,35400.0,34.1124,34.1501,34.0935,34.1407,35400.0
2014-04-07 12:55:00,36.22,36.32,36.2,36.32,54000.0,34.1407,34.2349,34.1218,34.2349,54000.0
2014-04-07 13:00:00,36.32,36.4,36.31,36.34,37900.0,34.2349,34.3103,34.2255,34.2538,37900.0
2014-04-07 13:05:00,36.34,36.38,36.21,36.21,75900.0,34.2538,34.2915,34.1312,34.1312,75900.0
2014-04-07 13:10:00,36.21,36.22,36.12,36.14,52900.0,34.1312,34.1407,34.0464,34.0653,52900.0
2014-04-07 13:15:00,36.15,36.16,36.06,36.07,63400.0,34.0747,34.0841,33.9899,33.9993,63400.0
2014-04-07 13:20:00,36.06,36.08,35.93,35.93,175100.0,33.9899,34.0087,33.8673,33.8673,175100.0
2014-04-07 13:25:00,35.93,35.96,35.81,35.84,179800.0,33.8673,33.8956,33.7542,33.7825,179800.0
2014-04-07 13:30:00,35.82,35.87,35.6,35.65,175900.0,33.7636,33.8108,33.5563,33.6034,175900.0
2014-04-07 13:35:00,35.65,35.68,35.63,35.65,69300.0,33.6034,33.6317,33.5845,33.6034,69300.0
2014-04-07 13:40:00,35.65,35.78,35.62,35.67,78500.0,33.6034,33.7259,33.5751,33.6222,78500.0
2014-04-07 13:45:00,35.69,35.75,35.65,35.74,66600.0,33.6411,33.6976,33.6034,33.6882,66600.0
2014-04-07 13:50:00,35.73,35.83,35.72,35.79,27200.0,33.6788,33.7731,33.6694,33.7354,27200.0
2014-04-07 13:55:00,35.79,35.82,35.75,35.8,60400.0,33.7354,33.7636,33.6976,33.7448,60400.0
2014-04-07 14:00:00,35.79,35.8,35.76,35.79,68200.0,33.7354,33.7448,33.7071,33.7354,68200.0
2014-04-07 14:05:00,35.78,35.83,35.72,35.82,115700.0,33.7259,33.7731,33.6694,33.7636,115700.0
2014-04-07 14:10:00,35.83,35.84,35.79,35.81,58200.0,33.7731,33.7825,33.7354,33.7542,58200.0
2014-04-07 14:15:00,35.8,35.84,35.72,35.72,86800.0,33.7448,33.7825,33.6694,33.6694,86800.0
2014-04-07 14:20:00,35.73,35.75,35.68,35.69,94700.0,33.6788,33.6976,33.6317,33.6411,94700.0
2014-04-07 14:25:00,35.7,35.74,35.68,35.74,59800.0,33.6505,33.6882,33.6317,33.6882,59800.0
2014-04-07 14:30:00,35.73,35.74,35.64,35.65,85000.0,33.6788,33.6882,33.594,33.6034,85000.0
2014-04-07 14:35:00,35.64,35.68,35.46,35.51,243500.0,33.594,33.6317,33.4243,33.4714,243500.0
2014-04-07 14:40:00,35.51,35.72,35.51,35.72,128000.0,33.4714,33.6694,33.4714,33.6694,128000.0
2014-04-07 14:45:00,35.72,35.85,35.67,35.85,103400.0,33.6694,33.7919,33.6222,33.7919,103400.0
2014-04-07 14:50:00,35.85,35.92,35.8,35.89,195800.0,33.7919,33.8579,33.7448,33.8296,195800.0
2014-04-07 14:55:00,35.89,35.97,35.81,35.93,150200.0,33.8296,33.905,33.7542,33.8673,150200.0
2014-04-07 15:00:00,35.94,35.94,35.75,35.75,136100.0,33.8767,33.8767,33.6976,33.6976,136100.0
2014-04-07 15:05:00,35.75,35.79,35.68,35.75,124100.0,33.6976,33.7354,33.6317,33.6976,124100.0
2014-04-07 15:10:00,35.75,35.83,35.68,35.83,118900.0,33.6976,33.7731,33.6317,33.7731,118900.0
2014-04-07 15:15:00,35.83,35.96,35.83,35.94,189900.0,33.7731,33.8956,33.7731,33.8767,189900.0
2014-04-07 15:20:00,35.94,35.94,35.84,35.86,127600.0,33.8767,33.8767,33.7825,33.8013,127600.0
2014-04-07 15:25:00,35.87,35.98,35.86,35.96,90700.0,33.8108,33.9144,33.8013,33.8956,90700.0
2014-04-07 15:30:00,35.95,36.03,35.92,35.99,134400.0,33.8862,33.9616,33.8579,33.9239,134400.0
2014-04-07 15:35:00,35.98,35.98,35.85,35.87,111200.0,33.9144,33.9144,33.7919,33.8108,111200.0
2014-04-07 15:40:00,35.87,35.91,35.83,35.87,103000.0,33.8108,33.8485,33.7731,33.8108,103000.0
2014-04-07 15:45:00,35.86,35.86,35.76,35.76,192000.0,33.8013,33.8013,33.7071,33.7071,192000.0
2014-04-07 15:50:00,35.77,35.78,35.72,35.75,218700.0,33.7165,33.7259,33.6694,33.6976,218700.0
2014-04-07 15:55:00,35.76,35.85,35.74,35.77,423300.0,33.7071,33.7919,33.6882,33.7165,423300.0
2014-04-08 09:30:00,36.01,36.22,35.37,35.77,332200.0,33.9427,34.1407,33.3395,33.7165,332200.0
2014-04-08 09:35:00,35.72,36.0,35.71,35.91,185000.0,33.6694,33.9333,33.6599,33.8485,185000.0
2014-04-08 09:40:00,35.9,36.02,35.81,35.84,184300.0,33.839,33.9521,33.7542,33.7825,184300.0
2014-04-08 09:45:00,35.85,35.97,35.47,35.47,168800.0,33.7919,33.905,33.4337,33.4337,168800.0
2014-04-08 09:50:00,35.45,35.54,35.25,35.37,436600.0,33.4149,33.4997,33.2264,33.3395,436600.0
2014-04-08 09:55:00,35.33,35.4,35.11,35.27,322000.0,33.3018,33.3677,33.0944,33.2452,322000.0
2014-04-08 10:00:00,35.25,35.25,34.7,34.73,811500.0,33.2264,33.2264,32.7079,32.7362,811500.0
2014-04-08 10:05:00,34.73,34.94,34.43,34.92,695900.0,32.7362,32.9341,32.4534,32.9153,695900.0
2014-04-08 10:10:00,34.91,35.04,34.8,35.04,399900.0,32.9059,33.0284,32.8022,33.0284,399900.0
2014-04-08 10:15:00,35.04,35.23,35.01,35.04,278900.0,33.0284,33.2075,33.0001,33.0284,278900.0
2014-04-08 10:20:00,35.03,35.05,34.51,34.64,335600.0,33.019,33.0378,32.5288,32.6514,335600.0
2014-04-08 10:25:00,34.65,34.77,33.78,33.81,1011000.0,32.6608,32.7739,31.8407,31.869,1011000.0
2014-04-08 10:30:00,33.82,34.42,33.62,34.38,1036800.0,31.8784,32.444,31.6899,32.4063,1036800.0
2014-04-08 10:35:00,34.37,34.64,34.3,34.51,470800.0,32.3969,32.6514,32.3309,32.5288,470800.0
2014-04-08 10:40:00,34.51,34.99,34.45,34.97,342500.0,32.5288,32.9813,32.4723,32.9624,342500.0
2014-04-08 10:45:00,34.97,35.05,34.8,34.93,343000.0,32.9624,33.0378,32.8022,32.9247,343000.0
2014-04-08 10:50:00,34.88,35.02,34.87,34.92,184100.0,32.8776,33.0096,32.8682,32.9153,184100.0
2014-04-08 10:55:00,34.92,35.2,34.88,35.01,350500.0,32.9153,33.1792,32.8776,33.0001,350500.0
2014-04-08 11:00:00,35.01,35.11,34.86,35.11,224500.0,33.0001,33.0944,32.8587,33.0944,224500.0
2014-04-08 11:05:00,35.11,35.19,34.95,35.11,255200.0,33.0944,33.1698,32.9436,33.0944,255200.0
2014-04-08 11:10:00,35.11,35.19,35.09,35.14,171700.0,33.0944,33.1698,33.0755,33.1227,171700.0
2014-04-08 11:15:00,35.14,35.22,35.12,35.2,91500.0,33.1227,33.1981,33.1038,33.1792,91500.0
2014-04-08 11:20:00,35.19,35.4,35.18,35.22,171400.0,33.1698,33.3677,33.1604,33.1981,171400.0
2014-04-08 11:25:00,35.22,35.41,35.2,35.34,109200.0,33.1981,33.3772,33.1792,33.3112,109200.0
2014-04-08 11:30:00,35.35,35.38,35.19,35.3,108100.0,33.3206,33.3489,33.1698,33.2735,108100.0
2014-04-08 11:35:00,35.3,35.3,35.15,35.17,66100.0,33.2735,33.2735,33.1321,33.1509,66100.0
2014-04-08 11:40:00,35.19,35.24,35.1,35.1,89500.0,33.1698,33.2169,33.085,33.085,89500.0
2014-04-08 11:45:00,35.1,35.15,34.98,35.03,156800.0,33.085,33.1321,32.9719,33.019,156800.0
2014-04-08 11:50:00,35.04,35.19,34.98,35.09,110500.0,33.0284,33.1698,32.9719,33.0755,110500.0
2014-04-08 11:55:00,35.09,35.4,35.08,35.3,88400.0,33.0755,33.3677,33.0661,33.2735,88400.0
2014-04-08 12:00:00,35.3,35.5,35.3,35.36,123500.0,33.2735,33.462,33.2735,33.33,123500.0
2014-04-08 12:05:00,35.35,35.39,35.28,35.38,83900.0,33.3206,33.3583,33.2546,33.3489,83900.0
2014-04-08 12:10:00,35.39,35.6,35.32,35.54,173900.0,33.3583,33.5563,33.2923,33.4997,173900.0
2014-04-08 12:15:00,35.54,35.54,35.4,35.44,104300.0,33.4997,33.4997,33.3677,33.4054,104300.0
2014-04-08 12:20:00,35.44,35.48,35.35,35.39,142700.0,33.4054,33.4431,33.3206,33.3583,142700.0
2014-04-08 12:25:00,35.39,35.48,35.39,35.44,46200.0,33.3583,33.4431,33.3583,33.4054,46200.0
2014-04-08 12:30:00,35.44,35.55,35.44,35.47,132300.0,33.4054,33.5091,33.4054,33.4337,132300.0
2014-04-08 12:35:00,35.47,35.52,35.36,35.4,112200.0,33.4337,33.4809,33.33,33.3677,112200.0
2014-04-08 12:40:00,35.39,35.4,35.2,35.23,116300.0,33.3583,33.3677,33.1792,33.2075,116300.0
2014-04-08 12:45:00,35.24,35.29,35.15,35.25,86800.0,33.2169,33.2641,33.1321,33.2264,86800.0
2014-04-08 12:50:00,35.25,35.28,35.16,35.23,53500.0,33.2264,33.2546,33.1415,33.2075,53500.0
2014-04-08 12:55:00,35.25,35.29,35.13,35.13,44300.0,33.2264,33.2641,33.1132,33.1132,44300.0
2014-04-08 13:00:00,35.12,35.18,35.04,35.04,83700.0,33.1038,33.1604,33.0284,33.0284,83700.0
2014-04-08 13:05:00,35.05,35.13,35.02,35.12,89500.0,33.0378,33.1132,33.0096,33.1038,89500.0
2014-04-08 13:10:00,35.12,35.27,35.11,35.23,83500.0,33.1038,33.2452,33.0944,33.2075,83500.0
2014-04-08 13:15:00,35.25,35.29,35.2,35.27,106500.0,33.2264,33.2641,33.1792,33.2452,106500.0
2014-04-08 13:20:00,35.27,35.33,35.19,35.32,96600.0,33.2452,33.3018,33.1698,33.2923,96600.0
2014-04-08 13:25:00,35.33,35.45,35.28,35.45,61700.0,33.3018,33.4149,33.2546,33.4149,61700.0
2014-04-08 13:30:00,35.45,35.45,35.35,35.43,102600.0,33.4149,33.4149,33.3206,33.396,102600.0
2014-04-08 13:35:00,35.43,35.55,35.4,35.55,139800.0,33.396,33.5091,33.3677,33.5091,139800.0
2014-04-08 13:40:00,35.54,35.59,35.39,35.5,273900.0,33.4997,33.5468,33.3583,33.462,273900.0
2014-04-08 13:45:00,35.49,35.54,35.41,35.5,86500.0,33.4526,33.4997,33.3772,33.462,86500.0
2014-04-08 13:50:00,35.51,35.53,35.46,35.52,78500.0,33.4714,33.4903,33.4243,33.4809,78500.0
2014-04-08 13:55:00,35.51,35.64,35.5,35.64,102100.0,33.4714,33.594,33.462,33.594,102100.0
2014-04-08 14:00:00,35.63,35.66,35.51,35.6,114800.0,33.5845,33.6128,33.4714,33.5563,114800.0
2014-04-08 14:05:00,35.6,35.62,35.49,35.5,149700.0,33.5563,33.5751,33.4526,33.462,149700.0
2014-04-08 14:10:00,35.49,35.54,35.45,35.51,106500.0,33.4526,33.4997,33.4149,33.4714,106500.0
2014-04-08 14:15:00,35.5,35.52,35.48,35.52,82400.0,33.462,33.4809,33.4431,33.4809,82400.0
2014-04-08 14:20:00,35.52,35.62,35.52,35.55,102000.0,33.4809,33.5751,33.4809,33.5091,102000.0
2014-04-08 14:25:00,35.54,35.59,35.53,35.55,100000.0,33.4997,33.5468,33.4903,33.5091,100000.0
2014-04-08 14:30:00,35.55,35.58,35.52,35.55,112000.0,33.5091,33.5374,33.4809,33.5091,112000.0
2014-04-08 14:35:00,35.56,35.56,35.52,35.52,146400.0,33.5186,33.5186,33.4809,33.4809,146400.0
2014-04-08 14:40:00,35.52,35.64,35.52,35.61,128200.0,33.4809,33.594,33.4809,33.5657,128200.0
2014-04-08 14:45:00,35.61,35.61,35.45,35.46,196800.0,33.5657,33.5657,33.4149,33.4243,196800.0
2014-04-08 14:50:00,35.46,35.52,35.44,35.49,80200.0,33.4243,33.4809,33.4054,33.4526,80200.0
2014-04-08 14:55:00,35.48,35.54,35.48,35.54,90000.0,33.4431,33.4997,33.4431,33.4997,90000.0
2014-04-08 15:00:00,35.55,35.76,35.55,35.72,204700.0,33.5091,33.7071,33.5091,33.6694,204700.0
2014-04-08 15:05:00,35.7,35.77,35.63,35.64,136100.0,33.6505,33.7165,33.5845,33.594,136100.0
2014-04-08 15:10:00,35.63,35.69,35.61,35.68,134300.0,33.5845,33.6411,33.5657,33.6317,134300.0
2014-04-08 15:15:00,35.69,35.77,35.66,35.74,162600.0,33.6411,33.7165,33.6128,33.6882,162600.0
2014-04-08 15:20:00,35.75,35.93,35.75,35.9,251600.0,33.6976,33.8673,33.6976,33.839,251600.0
2014-04-08 15:25:00,35.91,36.04,35.88,36.02,372700.0,33.8485,33.971,33.8202,33.9521,372700.0
2014-04-08 15:30:00,36.02,36.07,35.91,36.01,248300.0,33.9521,33.9993,33.8485,33.9427,248300.0
2014-04-08 15:35:00,36.01,36.04,35.87,35.95,313800.0,33.9427,33.971,33.8108,33.8862,313800.0
2014-04-08 15:40:00,35.95,36.02,35.91,36.02,219600.0,33.8862,33.9521,33.8485,33.9521,219600.0
2014-04-08 15:45:00,36.01,36.01,35.95,36.0,235500.0,33.9427,33.9427,33.8862,33.9333,235500.0
2014-04-08 15:50:00,36.0,36.03,35.93,36.0,329600.0,33.9333,33.9616,33.8673,33.9333,329600.0
2014-04-08 15:55:00,35.99,36.08,35.94,35.98,342200.0,33.9239,34.0087,33.8767,33.9144,342200.0
2014-04-09 09:30:00,36.08,36.17,35.58,35.61,315900.0,34.0087,34.0935,33.5374,33.5657,315900.0
2014-04-09 09:35:00,35.58,35.94,35.16,35.83,681100.0,33.5374,33.8767,33.1415,33.7731,681100.0
2014-04-09 09:40:00,35.83,36.1,35.77,36.1,355900.0,33.7731,34.0276,33.7165,34.0276,355900.0
2014-04-09 09:45:00,36.1,36.29,36.06,36.13,413400.0,34.0276,34.2066,33.9899,34.0558,413400.0
2014-04-09 09:50:00,36.13,36.23,35.92,35.93,317800.0,34.0558,34.1501,33.8579,33.8673,317800.0
2014-04-09 09:55:00,35.94,36.03,35.83,35.87,131500.0,33.8767,33.9616,33.7731,33.8108,131500.0
2014-04-09 10:00:00,35.87,35.91,35.6,35.74,218600.0,33.8108,33.8485,33.5563,33.6882,218600.0
2014-04-09 10:05:00,35.71,35.87,35.7,35.73,163200.0,33.6599,33.8108,33.6505,33.6788,163200.0
2014-04-09 10:10:00,35.73,35.82,35.69,35.71,116100.0,33.6788,33.7636,33.6411,33.6599,116100.0
2014-04-09 10:15:00,35.71,35.84,35.7,35.82,88800.0,33.6599,33.7825,33.6505,33.7636,88800.0
2014-04-09 10:20:00,35.82,35.93,35.79,35.91,98700.0,33.7636,33.8673,33.7354,33.8485,98700.0
2014-04-09 10:25:00,35.9,35.92,35.8,35.82,86100.0,33.839,33.8579,33.7448,33.7636,86100.0
2014-04-09 10:30:00,35.82,36.18,35.82,36.13,173800.0,33.7636,34.103,33.7636,34.0558,173800.0
2014-04-09 10:35:00,36.13,36.19,35.9,35.9,87400.0,34.0558,34.1124,33.839,33.839,87400.0
2014-04-09 10:40:00,35.9,36.0,35.88,35.93,104200.0,33.839,33.9333,33.8202,33.8673,104200.0
2014-04-09 10:45:00,35.94,36.04,35.88,35.97,171800.0,33.8767,33.971,33.8202,33.905,171800.0
2014-04-09 10:50:00,35.98,36.05,35.9,36.05,61500.0,33.9144,33.9804,33.839,33.9804,61500.0
2014-04-09 10:55:00,36.05,36.18,36.05,36.18,120900.0,33.9804,34.103,33.9804,34.103,120900.0
2014-04-09 11:00:00,36.17,36.25,36.1,36.23,142300.0,34.0935,34.1689,34.0276,34.1501,142300.0
2014-04-09 11:05:00,36.22,36.32,36.03,36.19,231700.0,34.1407,34.2349,33.9616,34.1124,231700.0
2014-04-09 11:10:00,36.22,36.22,36.05,36.08,136200.0,34.1407,34.1407,33.9804,34.0087,136200.0
2014-04-09 11:15:00,36.08,36.15,36.05,36.08,103900.0,34.0087,34.0747,33.9804,34.0087,103900.0
2014-04-09 11:20:00,36.09,36.12,36.01,36.01,76300.0,34.0181,34.0464,33.9427,33.9427,76300.0
2014-04-09 11:25:00,36.03,36.1,35.94,36.07,70600.0,33.9616,34.0276,33.8767,33.9993,70600.0
2014-04-09 11:30:00,36.06,36.11,36.05,36.1,56300.0,33.9899,34.037,33.9804,34.0276,56300.0
2014-04-09 11:35:00,36.09,36.11,35.94,35.94,87900.0,34.0181,34.037,33.8767,33.8767,87900.0
2014-04-09 11:40:00,35.95,36.08,35.93,36.06,53300.0,33.8862,34.0087,33.8673,33.9899,53300.0
2014-04-09 11:45:00,36.06,36.1,36.03,36.09,58800.0,33.9899,34.0276,33.9616,34.0181,58800.0
2014-04-09 11:50:00,36.09,36.1,36.05,36.08,46800.0,34.0181,34.0276,33.9804,34.0087,46800.0
2014-04-09 11:55:00,36.09,36.1,36.06,36.09,24200.0,34.0181,34.0276,33.9899,34.0181,24200.0
2014-04-09 12:00:00,36.09,36.1,36.07,36.09,74500.0,34.0181,34.0276,33.9993,34.0181,74500.0
2014-04-09 12:05:00,36.1,36.1,36.02,36.09,79900.0,34.0276,34.0276,33.9521,34.0181,79900.0
2014-04-09 12:10:00,36.1,36.1,36.09,36.09,70500.0,34.0276,34.0276,34.0181,34.0181,70500.0
2014-04-09 12:15:00,36.09,36.1,36.09,36.09,52500.0,34.0181,34.0276,34.0181,34.0181,52500.0
2014-04-09 12:20:00,36.09,36.11,36.07,36.1,129500.0,34.0181,34.037,33.9993,34.0276,129500.0
2014-04-09 12:25:00,36.1,36.11,36.05,36.05,109100.0,34.0276,34.037,33.9804,33.9804,109100.0
2014-04-09 12:30:00,36.05,36.2,36.05,36.11,182300.0,33.9804,34.1218,33.9804,34.037,182300.0
2014-04-09 12:35:00,36.1,36.14,36.09,36.12,109700.0,34.0276,34.0653,34.0181,34.0464,109700.0
2014-04-09 12:40:00,36.12,36.12,36.09,36.09,63500.0,34.0464,34.0464,34.0181,34.0181,63500.0
2014-04-09 12:45:00,36.1,36.11,36.08,36.1,69400.0,34.0276,34.037,34.0087,34.0276,69400.0
2014-04-09 12:50:00,36.09,36.2,36.09,36.14,252100.0,34.0181,34.1218,34.0181,34.0653,252100.0
2014-04-09 12:55:00,36.13,36.17,36.11,36.12,210900.0,34.0558,34.0935,34.037,34.0464,210900.0
2014-04-09 13:00:00,36.13,36.15,36.12,36.15,104300.0,34.0558,34.0747,34.0464,34.0747,104300.0
2014-04-09 13:05:00,36.15,36.2,36.13,36.18,64800.0,34.0747,34.1218,34.0558,34.103,64800.0
2014-04-09 13:10:00,36.19,36.2,36.16,36.2,110200.0,34.1124,34.1218,34.0841,34.1218,110200.0
2014-04-09 13:15:00,36.2,36.29,36.19,36.24,143300.0,34.1218,34.2066,34.1124,34.1595,143300.0
2014-04-09 13:20:00,36.23,36.23,36.17,36.2,27100.0,34.1501,34.1501,34.0935,34.1218,27100.0
2014-04-09 13:25:00,36.2,36.26,36.18,36.19,77300.0,34.1218,34.1784,34.103,34.1124,77300.0
2014-04-09 13:30:00,36.2,36.2,36.08,36.15,64800.0,34.1218,34.1218,34.0087,34.0747,64800.0
2014-04-09 13:35:00,36.16,36.19,36.16,36.16,42600.0,34.0841,34.1124,34.0841,34.0841,42600.0
2014-04-09 13:40:00,36.16,36.18,36.14,36.17,103400.0,34.0841,34.103,34.0653,34.0935,103400.0
2014-04-09 13:45:00,36.16,36.22,36.16,36.19,34400.0,34.0841,34.1407,34.0841,34.1124,34400.0
2014-04-09 13:50:00,36.2,36.26,36.2,36.25,50300.0,34.1218,34.1784,34.1218,34.1689,50300.0
2014-04-09 13:55:00,36.25,36.31,36.25,36.25,85700.0,34.1689,34.2255,34.1689,34.1689,85700.0
2014-04-09 14:00:00,36.25,36.4,36.24,36.4,123600.0,34.1689,34.3103,34.1595,34.3103,123600.0
2014-04-09 14:05:00,36.38,36.51,36.37,36.51,189200.0,34.2915,34.414,34.2821,34.414,189200.0
2014-04-09 14:10:00,36.51,36.58,36.4,36.46,84800.0,34.414,34.48,34.3103,34.3669,84800.0
2014-04-09 14:15:00,36.44,36.66,36.43,36.6,87200.0,34.348,34.5554,34.3386,34.4989,87200.0
2014-04-09 14:20:00,36.59,36.8,36.57,36.77,208100.0,34.4894,34.6874,34.4706,34.6591,208100.0
2014-04-09 14:25:00,36.78,36.98,36.77,36.98,196300.0,34.6685,34.857,34.6591,34.857,196300.0
2014-04-09 14:30:00,36.97,37.0,36.79,36.8,313700.0,34.8476,34.8759,34.6779,34.6874,313700.0
2014-04-09 14:35:00,36.79,36.9,36.77,36.77,92500.0,34.6779,34.7816,34.6591,34.6591,92500.0
2014-04-09 14:40:00,36.77,36.8,36.53,36.59,157100.0,34.6591,34.6874,34.4329,34.4894,157100.0
2014-04-09 14:45:00,36.59,36.65,36.52,36.65,75100.0,34.4894,34.546,34.4234,34.546,75100.0
2014-04-09 14:50:00,36.65,36.69,36.6,36.62,47800.0,34.546,34.5837,34.4989,34.5177,47800.0
2014-04-09 14:55:00,36.63,36.7,36.62,36.7,74400.0,34.5271,34.5931,34.5177,34.5931,74400.0
2014-04-09 15:00:00,36.68,36.68,36.53,36.65,77900.0,34.5743,34.5743,34.4329,34.546,77900.0
2014-04-09 15:05:00,36.65,36.76,36.63,36.67,57400.0,34.546,34.6497,34.5271,34.5648,57400.0
2014-04-09 15:10:00,36.66,36.67,36.62,36.66,90800.0,34.5554,34.5648,34.5177,34.5554,90800.0
2014-04-09 15:15:00,36.66,36.67,36.59,36.65,75200.0,34.5554,34.5648,34.4894,34.546,75200.0
2014-04-09 15:20:00,36.65,36.69,36.65,36.66,74800.0,34.546,34.5837,34.546,34.5554,74800.0
2014-04-09 15:25:00,36.66,36.7,36.62,36.68,100100.0,34.5554,34.5931,34.5177,34.5743,100100.0
2014-04-09 15:30:00,36.66,36.8,36.66,36.79,146400.0,34.5554,34.6874,34.5554,34.6779,146400.0
2014-04-09 15:35:00,36.79,36.8,36.74,36.75,116700.0,34.6779,34.6874,34.6308,34.6402,116700.0
2014-04-09 15:40:00,36.74,36.78,36.72,36.78,118700.0,34.6308,34.6685,34.612,34.6685,118700.0
2014-04-09 15:45:00,36.78,36.83,36.65,36.82,230800.0,34.6685,34.7156,34.546,34.7062,230800.0
2014-04-09 15:50:00,36.82,36.86,36.71,36.81,323700.0,34.7062,34.7439,34.6025,34.6968,323700.0
2014-04-09 15:55:00,36.8,36.97,36.8,36.9,573700.0,34.6874,34.8476,34.6874,34.7816,573700.0
2014-04-10 09:30:00,36.7,37.38,36.7,37.08,349600.0,34.5931,35.2341,34.5931,34.9513,349600.0
2014-04-10 09:35:00,37.07,37.15,36.9,36.98,195800.0,34.9419,35.0173,34.7816,34.857,195800.0
2014-04-10 09:40:00,36.98,36.98,36.45,36.84,204000.0,34.857,34.857,34.3575,34.7251,204000.0
2014-04-10 09:45:00,36.86,36.9,36.69,36.7,151700.0,34.7439,34.7816,34.5837,34.5931,151700.0
2014-04-10 09:50:00,36.69,36.72,36.48,36.56,181200.0,34.5837,34.612,34.3857,34.4611,181200.0
2014-04-10 09:55:00,36.56,36.71,36.5,36.67,117000.0,34.4611,34.6025,34.4046,34.5648,117000.0
2014-04-10 10:00:00,36.67,36.68,36.38,36.38,131300.0,34.5648,34.5743,34.2915,34.2915,131300.0
2014-04-10 10:05:00,36.38,36.48,36.26,36.4,245000.0,34.2915,34.3857,34.1784,34.3103,245000.0
2014-04-10 10:10:00,36.4,36.53,36.33,36.47,271700.0,34.3103,34.4329,34.2444,34.3763,271700.0
2014-04-10 10:15:00,36.45,36.51,36.35,36.45,206900.0,34.3575,34.414,34.2632,34.3575,206900.0
2014-04-10 10:20:00,36.44,36.52,36.35,36.45,142500.0,34.348,34.4234,34.2632,34.3575,142500.0
2014-04-10 10:25:00,36.45,36.52,36.36,36.43,96800.0,34.3575,34.4234,34.2726,34.3386,96800.0
2014-04-10 10:30:00,36.44,36.68,36.4,36.61,128100.0,34.348,34.5743,34.3103,34.5083,128100.0
2014-04-10 10:35:00,36.61,36.62,36.55,36.58,69600.0,34.5083,34.5177,34.4517,34.48,69600.0
2014-04-10 10:40:00,36.6,36.62,36.55,36.55,85400.0,34.4989,34.5177,34.4517,34.4517,85400.0
2014-04-10 10:45:00,36.56,36.6,36.5,36.54,133300.0,34.4611,34.4989,34.4046,34.4423,133300.0
2014-04-10 10:50:00,36.54,36.55,36.49,36.53,147100.0,34.4423,34.4517,34.3952,34.4329,147100.0
2014-04-10 10:55:00,36.54,36.65,36.3,36.31,172500.0,34.4423,34.546,34.2161,34.2255,172500.0
2014-04-10 11:00:00,36.31,36.32,36.18,36.22,142400.0,34.2255,34.2349,34.103,34.1407,142400.0
2014-04-10 11:05:00,36.22,36.23,36.05,36.15,277700.0,34.1407,34.1501,33.9804,34.0747,277700.0
2014-04-10 11:10:00,36.15,36.22,36.1,36.2,114400.0,34.0747,34.1407,34.0276,34.1218,114400.0
2014-04-10 11:15:00,36.2,36.21,36.11,36.15,109100.0,34.1218,34.1312,34.037,34.0747,109100.0
2014-04-10 11:20:00,36.15,36.22,35.9,35.98,161200.0,34.0747,34.1407,33.839,33.9144,161200.0
2014-04-10 11:25:00,36.0,36.0,35.69,35.74,211300.0,33.9333,33.9333,33.6411,33.6882,211300.0
2014-04-10 11:30:00,35.74,35.86,35.73,35.83,107800.0,33.6882,33.8013,33.6788,33.7731,107800.0
2014-04-10 11:35:00,35.84,35.85,35.75,35.8,143600.0,33.7825,33.7919,33.6976,33.7448,143600.0
2014-04-10 11:40:00,35.8,35.83,35.59,35.69,139600.0,33.7448,33.7731,33.5468,33.6411,139600.0
2014-04-10 11:45:00,35.69,35.7,35.55,35.56,351500.0,33.6411,33.6505,33.5091,33.5186,351500.0
2014-04-10 11:50:00,35.57,35.69,35.5,35.68,122100.0,33.528,33.6411,33.462,33.6317,122100.0
2014-04-10 11:55:00,35.67,35.69,35.46,35.46,208300.0,33.6222,33.6411,33.4243,33.4243,208300.0
2014-04-10 12:00:00,35.46,35.54,35.37,35.37,213500.0,33.4243,33.4997,33.3395,33.3395,213500.0
2014-04-10 12:05:00,35.37,35.4,35.25,35.35,276000.0,33.3395,33.3677,33.2264,33.3206,276000.0
2014-04-10 12:10:00,35.35,35.5,35.27,35.5,229700.0,33.3206,33.462,33.2452,33.462,229700.0
2014-04-10 12:15:00,35.5,35.77,35.48,35.7,119000.0,33.462,33.7165,33.4431,33.6505,119000.0
2014-04-10 12:20:00,35.68,35.82,35.63,35.68,109500.0,33.6317,33.7636,33.5845,33.6317,109500.0
2014-04-10 12:25:00,35.7,35.7,35.53,35.56,147100.0,33.6505,33.6505,33.4903,33.5186,147100.0
2014-04-10 12:30:00,35.56,35.57,35.47,35.51,143500.0,33.5186,33.528,33.4337,33.4714,143500.0
2014-04-10 12:35:00,35.51,35.62,35.42,35.61,116900.0,33.4714,33.5751,33.3866,33.5657,116900.0
2014-04-10 12:40:00,35.6,35.62,35.5,35.5,109800.0,33.5563,33.5751,33.462,33.462,109800.0
2014-04-10 12:45:00,35.5,35.54,35.46,35.52,97700.0,33.462,33.4997,33.4243,33.4809,97700.0
2014-04-10 12:50:00,35.51,35.58,35.49,35.51,53700.0,33.4714,33.5374,33.4526,33.4714,53700.0
2014-04-10 12:55:00,35.5,35.51,35.27,35.28,68900.0,33.462,33.4714,33.2452,33.2546,68900.0
2014-04-10 13:00:00,35.28,35.36,35.27,35.34,175400.0,33.2546,33.33,33.2452,33.3112,175400.0
2014-04-10 13:05:00,35.34,35.41,35.29,35.32,159900.0,33.3112,33.3772,33.2641,33.2923,159900.0
2014-04-10 13:10:00,35.32,35.4,35.31,35.37,116100.0,33.2923,33.3677,33.2829,33.3395,116100.0
2014-04-10 13:15:00,35.37,35.37,35.0,35.07,305300.0,33.3395,33.3395,32.9907,33.0567,305300.0
2014-04-10 13:20:00,35.07,35.1,34.8,34.91,194600.0,33.0567,33.085,32.8022,32.9059,194600.0
2014-04-10 13:25:00,34.91,34.97,34.7,34.88,394600.0,32.9059,32.9624,32.7079,32.8776,394600.0
2014-04-10 13:30:00,34.88,34.99,34.86,34.89,474600.0,32.8776,32.9813,32.8587,32.887,474600.0
2014-04-10 13:35:00,34.9,34.9,34.6,34.83,325900.0,32.8964,32.8964,32.6137,32.8305,325900.0
2014-04-10 13:40:00,34.84,34.9,34.76,34.79,126500.0,32.8399,32.8964,32.7645,32.7928,126500.0
2014-04-10 13:45:00,34.8,35.01,34.75,34.91,295100.0,32.8022,33.0001,32.7551,32.9059,295100.0
2014-04-10 13:50:00,34.91,35.09,34.85,35.05,185900.0,32.9059,33.0755,32.8493,33.0378,185900.0
2014-04-10 13:55:00,35.05,35.36,35.04,35.25,266100.0,33.0378,33.33,33.0284,33.2264,266100.0
2014-04-10 14:00:00,35.24,35.48,35.23,35.41,183700.0,33.2169,33.4431,33.2075,33.3772,183700.0
2014-04-10 14:05:00,35.41,35.45,35.31,35.38,319500.0,33.3772,33.4149,33.2829,33.3489,319500.0
2014-04-10 14:10:00,35.39,35.5,35.35,35.49,156800.0,33.3583,33.462,33.3206,33.4526,156800.0
2014-04-10 14:15:00,35.49,35.57,35.42,35.44,250000.0,33.4526,33.528,33.3866,33.4054,250000.0
2014-04-10 14:20:00,35.44,35.44,35.32,35.38,154900.0,33.4054,33.4054,33.2923,33.3489,154900.0
2014-04-10 14:25:00,35.38,35.41,35.31,35.41,76200.0,33.3489,33.3772,33.2829,33.3772,76200.0
2014-04-10 14:30:00,35.4,35.41,35.3,35.32,126500.0,33.3677,33.3772,33.2735,33.2923,126500.0
2014-04-10 14:35:00,35.32,35.33,35.11,35.17,129100.0,33.2923,33.3018,33.0944,33.1509,129100.0
2014-04-10 14:40:00,35.19,35.2,35.15,35.19,108600.0,33.1698,33.1792,33.1321,33.1698,108600.0
2014-04-10 14:45:00,35.19,35.3,35.14,35.25,228800.0,33.1698,33.2735,33.1227,33.2264,228800.0
2014-04-10 14:50:00,35.26,35.27,35.16,35.16,162500.0,33.2358,33.2452,33.1415,33.1415,162500.0
2014-04-10 14:55:00,35.16,35.16,34.98,35.1,215400.0,33.1415,33.1415,32.9719,33.085,215400.0
2014-04-10 15:00:00,35.1,35.15,34.85,34.91,180900.0,33.085,33.1321,32.8493,32.9059,180900.0
2014-04-10 15:05:00,34.9,34.93,34.79,34.8,232900.0,32.8964,32.9247,32.7928,32.8022,232900.0
2014-04-10 15:10:00,34.8,34.89,34.71,34.8,279900.0,32.8022,32.887,32.7174,32.8022,279900.0
2014-04-10 15:15:00,34.8,35.12,34.8,35.06,206600.0,32.8022,33.1038,32.8022,33.0473,206600.0
2014-04-10 15:20:00,35.05,35.08,34.97,35.03,275800.0,33.0378,33.0661,32.9624,33.019,275800.0
2014-04-10 15:25:00,35.02,35.08,35.02,35.05,170600.0,33.0096,33.0661,33.0096,33.0378,170600.0
2014-04-10 15:30:00,35.05,35.16,35.04,35.15,206600.0,33.0378,33.1415,33.0284,33.1321,206600.0
2014-04-10 15:35:00,35.14,35.21,35.06,35.06,194700.0,33.1227,33.1886,33.0473,33.0473,194700.0
2014-04-10 15:40:00,35.07,35.24,35.05,35.23,220700.0,33.0567,33.2169,33.0378,33.2075,220700.0
2014-04-10 15:45:00,35.23,35.33,35.22,35.33,253600.0,33.2075,33.3018,33.1981,33.3018,253600.0
2014-04-10 15:50:00,35.33,35.39,35.29,35.33,415800.0,33.3018,33.3583,33.2641,33.3018,415800.0
2014-04-10 15:55:00,35.33,35.35,35.21,35.25,683800.0,33.3018,33.3206,33.1886,33.2264,683800.0
2014-04-11 09:30:00,34.09,34.38,33.81,33.94,1118200.0,32.1329,32.4063,31.869,31.9916,1118200.0
2014-04-11 09:35:00,33.99,34.45,33.76,34.4,721400.0,32.0387,32.4723,31.8219,32.4252,721400.0
2014-04-11 09:40:00,34.4,34.65,34.27,34.59,435000.0,32.4252,32.6608,32.3026,32.6042,435000.0
2014-04-11 09:45:00,34.61,34.62,34.35,34.56,314800.0,32.6231,32.6325,32.378,32.576,314800.0
2014-04-11 09:50:00,34.56,34.66,34.5,34.64,281400.0,32.576,32.6702,32.5194,32.6514,281400.0
2014-04-11 09:55:00,34.65,35.19,34.63,35.18,380300.0,32.6608,33.1698,32.6419,33.1604,380300.0
2014-04-11 10:00:00,35.16,35.18,34.81,34.93,343900.0,33.1415,33.1604,32.8116,32.9247,343900.0
2014-04-11 10:05:00,34.93,35.0,34.83,34.85,238000.0,32.9247,32.9907,32.8305,32.8493,238000.0
2014-04-11 10:10:00,34.86,34.99,34.76,34.78,274800.0,32.8587,32.9813,32.7645,32.7833,274800.0
2014-04-11 10:15:00,34.78,34.86,34.5,34.53,186900.0,32.7833,32.8587,32.5194,32.5477,186900.0
2014-04-11 10:20:00,34.53,35.07,34.52,35.03,192400.0,32.5477,33.0567,32.5383,33.019,192400.0
2014-04-11 10:25:00,35.04,35.11,35.0,35.0,135300.0,33.0284,33.0944,32.9907,32.9907,135300.0
2014-04-11 10:30:00,35.0,35.08,34.9,35.02,147400.0,32.9907,33.0661,32.8964,33.0096,147400.0
2014-04-11 10:35:00,35.03,35.05,34.96,34.99,126900.0,33.019,33.0378,32.953,32.9813,126900.0
2014-04-11 10:40:00,34.97,35.17,34.93,35.1,155300.0,32.9624,33.1509,32.9247,33.085,155300.0
2014-04-11 10:45:00,35.1,35.46,35.1,35.34,208800.0,33.085,33.4243,33.085,33.3112,208800.0
2014-04-11 10:50:00,35.38,35.44,35.26,35.32,151200.0,33.3489,33.4054,33.2358,33.2923,151200.0
2014-04-11 10:55:00,35.33,35.39,35.16,35.16,154700.0,33.3018,33.3583,33.1415,33.1415,154700.0
2014-04-11 11:00:00,35.16,35.16,35.03,35.07,108200.0,33.1415,33.1415,33.019,33.0567,108200.0
2014-04-11 11:05:00,35.06,35.09,35.0,35.0,106300.0,33.0473,33.0755,32.9907,32.9907,106300.0
2014-04-11 11:10:00,35.01,35.18,34.97,35.15,94500.0,33.0001,33.1604,32.9624,33.1321,94500.0
2014-04-11 11:15:00,35.14,35.14,35.08,35.08,28200.0,33.1227,33.1227,33.0661,33.0661,28200.0
2014-04-11 11:20:00,35.08,35.1,34.71,34.72,206700.0,33.0661,33.085,32.7174,32.7268,206700.0
2014-04-11 11:25:00,34.72,34.86,34.68,34.82,103000.0,32.7268,32.8587,32.6891,32.821,103000.0
2014-04-11 11:30:00,34.82,34.9,34.76,34.86,56600.0,32.821,32.8964,32.7645,32.8587,56600.0
2014-04-11 11:35:00,34.84,34.98,34.82,34.89,119700.0,32.8399,32.9719,32.821,32.887,119700.0
2014-04-11 11:40:00,34.88,34.91,34.84,34.9,57200.0,32.8776,32.9059,32.8399,32.8964,57200.0
2014-04-11 11:45:00,34.9,34.9,34.82,34.85,118000.0,32.8964,32.8964,32.821,32.8493,118000.0
2014-04-11 11:50:00,34.87,34.92,34.83,34.88,92600.0,32.8682,32.9153,32.8305,32.8776,92600.0
2014-04-11 11:55:00,34.87,34.88,34.8,34.86,86500.0,32.8682,32.8776,32.8022,32.8587,86500.0
2014-04-11 12:00:00,34.89,35.06,34.89,34.97,75800.0,32.887,33.0473,32.887,32.9624,75800.0
2014-04-11 12:05:00,34.99,35.04,34.91,34.94,100700.0,32.9813,33.0284,32.9059,32.9341,100700.0
2014-04-11 12:10:00,34.93,34.93,34.78,34.78,76900.0,32.9247,32.9247,32.7833,32.7833,76900.0
2014-04-11 12:15:00,34.79,34.84,34.77,34.84,59900.0,32.7928,32.8399,32.7739,32.8399,59900.0
2014-04-11 12:20:00,34.84,34.88,34.77,34.78,101400.0,32.8399,32.8776,32.7739,32.7833,101400.0
2014-04-11 12:25:00,34.78,34.82,34.69,34.73,77500.0,32.7833,32.821,32.6985,32.7362,77500.0
2014-04-11 12:30:00,34.73,34.75,34.68,34.68,101700.0,32.7362,32.7551,32.6891,32.6891,101700.0
2014-04-11 12:35:00,34.69,34.74,34.68,34.73,55300.0,32.6985,32.7456,32.6891,32.7362,55300.0
2014-04-11 12:40:00,34.73,34.82,34.72,34.78,52200.0,32.7362,32.821,32.7268,32.7833,52200.0
2014-04-11 12:45:00,34.79,34.81,34.75,34.77,50100.0,32.7928,32.8116,32.7551,32.7739,50100.0
2014-04-11 12:50:00,34.77,34.78,34.69,34.7,44500.0,32.7739,32.7833,32.6985,32.7079,44500.0
2014-04-11 12:55:00,34.7,34.72,34.61,34.65,51900.0,32.7079,32.7268,32.6231,32.6608,51900.0
2014-04-11 13:00:00,34.65,34.71,34.65,34.65,32000.0,32.6608,32.7174,32.6608,32.6608,32000.0
2014-04-11 13:05:00,34.67,34.67,34.45,34.54,96200.0,32.6796,32.6796,32.4723,32.5571,96200.0
2014-04-11 13:10:00,34.52,34.57,34.46,34.51,66500.0,32.5383,32.5854,32.4817,32.5288,66500.0
2014-04-11 13:15:00,34.52,34.55,34.5,34.55,41200.0,32.5383,32.5665,32.5194,32.5665,41200.0
2014-04-11 13:20:00,34.54,34.59,34.52,34.52,54400.0,32.5571,32.6042,32.5383,32.5383,54400.0
2014-04-11 13:25:00,34.52,34.54,34.45,34.53,31600.0,32.5383,32.5571,32.4723,32.5477,31600.0
2014-04-11 13:30:00,34.52,34.53,34.36,34.44,87200.0,32.5383,32.5477,32.3874,32.4629,87200.0
2014-04-11 13:35:00,34.45,34.49,34.4,34.4,77300.0,32.4723,32.51,32.4252,32.4252,77300.0
2014-04-11 13:40:00,34.4,34.45,34.37,34.41,56200.0,32.4252,32.4723,32.3969,32.4346,56200.0
2014-04-11 13:45:00,34.41,34.55,34.41,34.46,47300.0,32.4346,32.5665,32.4346,32.4817,47300.0
2014-04-11 13:50:00,34.47,34.47,34.32,34.38,152900.0,32.4911,32.4911,32.3497,32.4063,152900.0
2014-04-11 13:55:00,34.37,34.37,34.25,34.27,64700.0,32.3969,32.3969,32.2838,32.3026,64700.0
2014-04-11 14:00:00,34.27,34.33,34.22,34.28,118300.0,32.3026,32.3592,32.2555,32.312,118300.0
2014-04-11 14:05:00,34.28,34.35,34.27,34.3,137600.0,32.312,32.378,32.3026,32.3309,137600.0
2014-04-11 14:10:00,34.3,34.31,34.24,34.26,56100.0,32.3309,32.3403,32.2743,32.2932,56100.0
2014-04-11 14:15:00,34.27,34.3,34.21,34.22,70600.0,32.3026,32.3309,32.2461,32.2555,70600.0
2014-04-11 14:20:00,34.23,34.32,34.21,34.25,97000.0,32.2649,32.3497,32.2461,32.2838,97000.0
2014-04-11 14:25:00,34.25,34.27,34.18,34.21,122100.0,32.2838,32.3026,32.2178,32.2461,122100.0
2014-04-11 14:30:00,34.21,34.3,34.06,34.3,194400.0,32.2461,32.3309,32.1047,32.3309,194400.0
2014-04-11 14:35:00,34.29,34.45,34.25,34.32,136200.0,32.3215,32.4723,32.2838,32.3497,136200.0
2014-04-11 14:40:00,34.3,34.34,34.26,34.27,84800.0,32.3309,32.3686,32.2932,32.3026,84800.0
2014-04-11 14:45:00,34.27,34.27,34.0,34.1,306200.0,32.3026,32.3026,32.0481,32.1424,306200.0
2014-04-11 14:50:00,34.11,34.19,34.01,34.1,146600.0,32.1518,32.2272,32.0575,32.1424,146600.0
2014-04-11 14:55:00,34.1,34.13,33.9,33.92,328300.0,32.1424,32.1707,31.9539,31.9727,328300.0
2014-04-11 15:00:00,33.93,34.0,33.83,33.94,199600.0,31.9821,32.0481,31.8879,31.9916,199600.0
2014-04-11 15:05:00,33.95,33.99,33.86,33.97,120900.0,32.001,32.0387,31.9162,32.0198,120900.0
2014-04-11 15:10:00,33.96,34.0,33.9,33.95,143900.0,32.0104,32.0481,31.9539,32.001,143900.0
2014-04-11 15:15:00,33.95,34.06,33.94,33.98,186700.0,32.001,32.1047,31.9916,32.0293,186700.0
2014-04-11 15:20:00,34.0,34.05,33.94,34.01,171700.0,32.0481,32.0952,31.9916,32.0575,171700.0
2014-04-11 15:25:00,34.02,34.06,33.94,34.0,141300.0,32.067,32.1047,31.9916,32.0481,141300.0
2014-04-11 15:30:00,34.0,34.03,33.95,34.02,157900.0,32.0481,32.0764,32.001,32.067,157900.0
2014-04-11 15:35:00,34.01,34.02,33.98,34.0,224700.0,32.0575,32.067,32.0293,32.0481,224700.0
2014-04-11 15:40:00,34.0,34.0,33.91,33.92,210800.0,32.0481,32.0481,31.9633,31.9727,210800.0
2014-04-11 15:45:00,33.92,33.94,33.87,33.91,246600.0,31.9727,31.9916,31.9256,31.9633,246600.0
2014-04-11 15:50:00,33.91,34.01,33.72,33.79,840400.0,31.9633,32.0575,31.7842,31.8502,840400.0
2014-04-11 15:55:00,33.79,33.82,33.59,33.66,1051400.0,31.8502,31.8784,31.6617,31.7276,1051400.0
2014-04-14 09:30:00,34.08,34.51,34.0,34.47,627600.0,32.1235,32.5288,32.0481,32.4911,627600.0
2014-04-14 09:35:00,34.45,34.75,34.0,34.66,440300.0,32.4723,32.7551,32.0481,32.6702,440300.0
2014-04-14 09:40:00,34.6,34.77,34.42,34.44,406200.0,32.6137,32.7739,32.444,32.4629,406200.0
2014-04-14 09:45:00,34.45,34.51,34.14,34.25,344700.0,32.4723,32.5288,32.1801,32.2838,344700.0
2014-04-14 09:50:00,34.21,34.46,34.15,34.22,284300.0,32.2461,32.4817,32.1895,32.2555,284300.0
2014-04-14 09:55:00,34.22,34.26,33.94,33.96,268000.0,32.2555,32.2932,31.9916,32.0104,268000.0
2014-04-14 10:00:00,34.0,34.34,34.0,34.14,193000.0,32.0481,32.3686,32.0481,32.1801,193000.0
2014-04-14 10:05:00,34.16,34.26,34.1,34.23,94800.0,32.1989,32.2932,32.1424,32.2649,94800.0
2014-04-14 10:10:00,34.23,34.35,34.12,34.35,123700.0,32.2649,32.378,32.1612,32.378,123700.0
2014-04-14 10:15:00,34.32,34.35,34.13,34.16,116400.0,32.3497,32.378,32.1707,32.1989,116400.0
2014-04-14 10:20:00,34.19,34.28,34.14,34.19,219200.0,32.2272,32.312,32.1801,32.2272,219200.0
2014-04-14 10:25:00,34.18,34.19,33.94,34.01,154300.0,32.2178,32.2272,31.9916,32.0575,154300.0
2014-04-14 10:30:00,34.02,34.02,33.89,33.89,104000.0,32.067,32.067,31.9444,31.9444,104000.0
2014-04-14 10:35:00,33.89,34.13,33.88,34.03,157200.0,31.9444,32.1707,31.935,32.0764,157200.0
2014-04-14 10:40:00,33.97,34.08,33.96,34.08,131900.0,32.0198,32.1235,32.0104,32.1235,131900.0
2014-04-14 10:45:00,34.08,34.17,34.02,34.13,85900.0,32.1235,32.2084,32.067,32.1707,85900.0
2014-04-14 10:50:00,34.13,34.32,34.02,34.21,218500.0,32.1707,32.3497,32.067,32.2461,218500.0
2014-04-14 10:55:00,34.2,34.38,34.19,34.35,114000.0,32.2366,32.4063,32.2272,32.378,114000.0
2014-04-14 11:00:00,34.34,34.36,34.25,34.29,105600.0,32.3686,32.3874,32.2838,32.3215,105600.0
2014-04-14 11:05:00,34.27,34.31,34.06,34.12,115200.0,32.3026,32.3403,32.1047,32.1612,115200.0
2014-04-14 11:10:00,34.13,34.19,34.05,34.13,109800.0,32.1707,32.2272,32.0952,32.1707,109800.0
2014-04-14 11:15:00,34.14,34.18,34.09,34.14,63500.0,32.1801,32.2178,32.1329,32.1801,63500.0
2014-04-14 11:20:00,34.13,34.14,34.05,34.08,87900.0,32.1707,32.1801,32.0952,32.1235,87900.0
2014-04-14 11:25:00,34.06,34.13,34.04,34.11,169200.0,32.1047,32.1707,32.0858,32.1518,169200.0
2014-04-14 11:30:00,34.14,34.49,34.14,34.46,152700.0,32.1801,32.51,32.1801,32.4817,152700.0
2014-04-14 11:35:00,34.48,34.58,34.38,34.49,374800.0,32.5006,32.5948,32.4063,32.51,374800.0
2014-04-14 11:40:00,34.48,34.53,34.3,34.34,93400.0,32.5006,32.5477,32.3309,32.3686,93400.0
2014-04-14 11:45:00,34.34,34.49,34.33,34.48,142500.0,32.3686,32.51,32.3592,32.5006,142500.0
2014-04-14 11:50:00,34.46,34.5,34.34,34.36,116700.0,32.4817,32.5194,32.3686,32.3874,116700.0
2014-04-14 11:55:00,34.36,34.56,34.35,34.54,125900.0,32.3874,32.576,32.378,32.5571,125900.0
2014-04-14 12:00:00,34.53,34.57,34.42,34.45,114800.0,32.5477,32.5854,32.444,32.4723,114800.0
2014-04-14 12:05:00,34.45,34.5,34.34,34.37,103300.0,32.4723,32.5194,32.3686,32.3969,103300.0
2014-04-14 12:10:00,34.39,34.45,34.34,34.43,83100.0,32.4157,32.4723,32.3686,32.4534,83100.0
2014-04-14 12:15:00,34.43,34.46,34.39,34.45,89800.0,32.4534,32.4817,32.4157,32.4723,89800.0
2014-04-14 12:20:00,34.45,34.5,34.34,34.4,102500.0,32.4723,32.5194,32.3686,32.4252,102500.0
2014-04-14 12:25:00,34.41,34.41,34.32,34.36,78700.0,32.4346,32.4346,32.3497,32.3874,78700.0
2014-04-14 12:30:00,34.37,34.41,34.31,34.41,70900.0,32.3969,32.4346,32.3403,32.4346,70900.0
2014-04-14 12:35:00,34.41,34.54,34.39,34.44,81800.0,32.4346,32.5571,32.4157,32.4629,81800.0
2014-04-14 12:40:00,34.42,34.45,34.37,34.4,73700.0,32.444,32.4723,32.3969,32.4252,73700.0
2014-04-14 12:45:00,34.4,34.41,34.35,34.38,82800.0,32.4252,32.4346,32.378,32.4063,82800.0
2014-04-14 12:50:00,34.38,34.48,34.38,34.47,66000.0,32.4063,32.5006,32.4063,32.4911,66000.0
2014-04-14 12:55:00,34.46,34.47,34.38,34.39,72000.0,32.4817,32.4911,32.4063,32.4157,72000.0
2014-04-14 13:00:00,34.39,34.41,34.34,34.37,318800.0,32.4157,32.4346,32.3686,32.3969,318800.0
2014-04-14 13:05:00,34.36,34.49,34.36,34.46,102100.0,32.3874,32.51,32.3874,32.4817,102100.0
2014-04-14 13:10:00,34.47,34.49,34.4,34.42,67400.0,32.4911,32.51,32.4252,32.444,67400.0
2014-04-14 13:15:00,34.4,34.45,34.36,34.44,66700.0,32.4252,32.4723,32.3874,32.4629,66700.0
2014-04-14 13:20:00,34.43,34.43,34.34,34.41,57100.0,32.4534,32.4534,32.3686,32.4346,57100.0
2014-04-14 13:25:00,34.41,34.42,34.18,34.18,96500.0,32.4346,32.444,32.2178,32.2178,96500.0
2014-04-14 13:30:00,34.18,34.23,34.13,34.15,86700.0,32.2178,32.2649,32.1707,32.1895,86700.0
2014-04-14 13:35:00,34.15,34.25,34.1,34.25,82500.0,32.1895,32.2838,32.1424,32.2838,82500.0
2014-04-14 13:40:00,34.25,34.25,34.1,34.1,50000.0,32.2838,32.2838,32.1424,32.1424,50000.0
2014-04-14 13:45:00,34.1,34.1,33.97,34.02,98500.0,32.1424,32.1424,32.0198,32.067,98500.0
2014-04-14 13:50:00,34.01,34.01,33.9,33.91,73000.0,32.0575,32.0575,31.9539,31.9633,73000.0
2014-04-14 13:55:00,33.91,33.95,33.71,33.87,232100.0,31.9633,32.001,31.7748,31.9256,232100.0
2014-04-14 14:00:00,33.86,33.9,33.69,33.82,120800.0,31.9162,31.9539,31.7559,31.8784,120800.0
2014-04-14 14:05:00,33.82,33.85,33.78,33.82,65100.0,31.8784,31.9067,31.8407,31.8784,65100.0
2014-04-14 14:10:00,33.81,33.89,33.79,33.87,110900.0,31.869,31.9444,31.8502,31.9256,110900.0
2014-04-14 14:15:00,33.87,33.88,33.65,33.66,63300.0,31.9256,31.935,31.7182,31.7276,63300.0
2014-04-14 14:20:00,33.66,33.71,33.5,33.58,235300.0,31.7276,31.7748,31.5768,31.6522,235300.0
2014-04-14 14:25:00,33.57,33.6,33.51,33.55,140500.0,31.6428,31.6711,31.5862,31.6239,140500.0
2014-04-14 14:30:00,33.51,33.53,33.33,33.35,209800.0,31.5862,31.6051,31.4166,31.4354,209800.0
2014-04-14 14:35:00,33.37,33.52,33.33,33.49,120100.0,31.4543,31.5957,31.4166,31.5674,120100.0
2014-04-14 14:40:00,33.5,33.5,33.37,33.44,104400.0,31.5768,31.5768,31.4543,31.5203,104400.0
2014-04-14 14:45:00,33.44,33.49,33.38,33.4,132400.0,31.5203,31.5674,31.4637,31.4826,132400.0
2014-04-14 14:50:00,33.4,33.44,33.35,33.44,111800.0,31.4826,31.5203,31.4354,31.5203,111800.0
2014-04-14 14:55:00,33.43,33.43,33.36,33.4,85200.0,31.5108,31.5108,31.4449,31.4826,85200.0
2014-04-14 15:00:00,33.41,33.44,33.22,33.27,169400.0,31.492,31.5203,31.3129,31.36,169400.0
2014-04-14 15:05:00,33.27,33.33,33.26,33.3,127000.0,31.36,31.4166,31.3506,31.3883,127000.0
2014-04-14 15:10:00,33.3,33.3,32.77,32.9,705800.0,31.3883,31.3883,30.8887,31.0113,705800.0
2014-04-14 15:15:00,32.9,33.12,32.9,33.03,273900.0,31.0113,31.2186,31.0113,31.1338,273900.0
2014-04-14 15:20:00,33.03,33.2,33.02,33.2,215600.0,31.1338,31.294,31.1244,31.294,215600.0
2014-04-14 15:25:00,33.2,33.21,33.13,33.16,177600.0,31.294,31.3035,31.2281,31.2563,177600.0
2014-04-14 15:30:00,33.17,33.18,33.09,33.15,202400.0,31.2658,31.2752,31.1904,31.2469,202400.0
2014-04-14 15:35:00,33.15,33.3,33.11,33.27,168600.0,31.2469,31.3883,31.2092,31.36,168600.0
2014-04-14 15:40:00,33.27,33.28,33.19,33.19,105000.0,31.36,31.3694,31.2846,31.2846,105000.0
2014-04-14 15:45:00,33.2,33.22,33.13,33.14,243100.0,31.294,31.3129,31.2281,31.2375,243100.0
2014-04-14 15:50:00,33.14,33.27,33.14,33.23,387800.0,31.2375,31.36,31.2375,31.3223,387800.0
2014-04-14 15:55:00,33.22,33.4,33.21,33.34,317200.0,31.3129,31.4826,31.3035,31.426,317200.0
2014-04-15 09:30:00,33.52,33.9,33.45,33.83,303200.0,31.5957,31.9539,31.5297,31.8879,303200.0
2014-04-15 09:35:00,33.83,34.05,33.73,34.04,212700.0,31.8879,32.0952,31.7936,32.0858,212700.0
2014-04-15 09:40:00,34.07,34.12,33.77,33.96,307500.0,32.1141,32.1612,31.8313,32.0104,307500.0
2014-04-15 09:45:00,33.94,34.08,33.84,34.05,180500.0,31.9916,32.1235,31.8973,32.0952,180500.0
2014-04-15 09:50:00,34.03,34.33,34.03,34.23,347700.0,32.0764,32.3592,32.0764,32.2649,347700.0
2014-04-15 09:55:00,34.23,34.26,34.04,34.04,299500.0,32.2649,32.2932,32.0858,32.0858,299500.0
2014-04-15 10:00:00,34.04,34.1,33.97,33.97,180000.0,32.0858,32.1424,32.0198,32.0198,180000.0
2014-04-15 10:05:00,33.99,34.02,33.91,33.99,147300.0,32.0387,32.067,31.9633,32.0387,147300.0
2014-04-15 10:10:00,33.99,34.08,33.74,33.74,117200.0,32.0387,32.1235,31.803,31.803,117200.0
2014-04-15 10:15:00,33.73,33.88,33.55,33.58,171900.0,31.7936,31.935,31.6239,31.6522,171900.0
2014-04-15 10:20:00,33.59,33.66,33.52,33.59,208800.0,31.6617,31.7276,31.5957,31.6617,208800.0
2014-04-15 10:25:00,33.59,33.72,33.54,33.65,120000.0,31.6617,31.7842,31.6145,31.7182,120000.0
2014-04-15 10:30:00,33.64,33.65,33.08,33.22,382900.0,31.7088,31.7182,31.1809,31.3129,382900.0
2014-04-15 10:35:00,33.26,33.26,33.0,33.16,442000.0,31.3506,31.3506,31.1055,31.2563,442000.0
2014-04-15 10:40:00,33.16,33.36,33.06,33.06,148500.0,31.2563,31.4449,31.1621,31.1621,148500.0
2014-04-15 10:45:00,33.06,33.15,33.01,33.03,121400.0,31.1621,31.2469,31.1149,31.1338,121400.0
2014-04-15 10:50:00,33.03,33.16,32.94,32.97,249900.0,31.1338,31.2563,31.049,31.0772,249900.0
2014-04-15 10:55:00,32.95,32.96,32.83,32.9,190100.0,31.0584,31.0678,30.9453,31.0113,190100.0
2014-04-15 11:00:00,32.9,32.9,32.54,32.58,337600.0,31.0113,31.0113,30.6719,30.7096,337600.0
2014-04-15 11:05:00,32.6,32.85,32.56,32.67,113800.0,30.7285,30.9641,30.6908,30.7945,113800.0
2014-04-15 11:10:00,32.67,32.72,32.5,32.52,201400.0,30.7945,30.8416,30.6342,30.6531,201400.0
2014-04-15 11:15:00,32.54,32.77,32.5,32.77,132500.0,30.6719,30.8887,30.6342,30.8887,132500.0
2014-04-15 11:20:00,32.77,32.88,32.68,32.8,118900.0,30.8887,30.9924,30.8039,30.917,118900.0
2014-04-15 11:25:00,32.81,32.85,32.7,32.79,232200.0,30.9264,30.9641,30.8227,30.9076,232200.0
2014-04-15 11:30:00,32.79,32.94,32.72,32.89,154000.0,30.9076,31.049,30.8416,31.0018,154000.0
2014-04-15 11:35:00,32.89,32.9,32.72,32.76,84400.0,31.0018,31.0113,30.8416,30.8793,84400.0
2014-04-15 11:40:00,32.74,32.83,32.72,32.77,73300.0,30.8604,30.9453,30.8416,30.8887,73300.0
2014-04-15 11:45:00,32.76,32.77,32.42,32.47,208300.0,30.8793,30.8887,30.5588,30.6059,208300.0
2014-04-15 11:50:00,32.49,32.61,32.36,32.61,215200.0,30.6248,30.7379,30.5023,30.7379,215200.0
2014-04-15 11:55:00,32.61,32.66,32.51,32.57,139000.0,30.7379,30.785,30.6437,30.7002,139000.0
2014-04-15 12:00:00,32.58,32.58,32.17,32.18,319400.0,30.7096,30.7096,30.3232,30.3326,319400.0
2014-04-15 12:05:00,32.18,32.19,31.86,32.0,680000.0,30.3326,30.342,30.031,30.1629,680000.0
2014-04-15 12:10:00,32.02,32.2,32.0,32.2,223900.0,30.1818,30.3514,30.1629,30.3514,223900.0
2014-04-15 12:15:00,32.16,32.26,32.03,32.03,179900.0,30.3137,30.408,30.1912,30.1912,179900.0
2014-04-15 12:20:00,32.04,32.12,32.01,32.06,236700.0,30.2006,30.276,30.1724,30.2195,236700.0
2014-04-15 12:25:00,32.06,32.4,32.06,32.37,200300.0,30.2195,30.54,30.2195,30.5117,200300.0
2014-04-15 12:30:00,32.38,32.6,32.34,32.41,166000.0,30.5211,30.7285,30.4834,30.5494,166000.0
2014-04-15 12:35:00,32.4,32.45,32.31,32.35,111400.0,30.54,30.5871,30.4551,30.4928,111400.0
2014-04-15 12:40:00,32.34,32.47,32.31,32.47,61000.0,30.4834,30.6059,30.4551,30.6059,61000.0
2014-04-15 12:45:00,32.48,32.51,32.41,32.44,83100.0,30.6154,30.6437,30.5494,30.5777,83100.0
2014-04-15 12:50:00,32.46,32.46,32.22,32.22,112300.0,30.5965,30.5965,30.3703,30.3703,112300.0
2014-04-15 12:55:00,32.22,32.35,32.19,32.33,94300.0,30.3703,30.4928,30.342,30.474,94300.0
2014-04-15 13:00:00,32.34,32.58,32.32,32.56,153300.0,30.4834,30.7096,30.4646,30.6908,153300.0
2014-04-15 13:05:00,32.55,32.74,32.54,32.68,240600.0,30.6814,30.8604,30.6719,30.8039,240600.0
2014-04-15 13:10:00,32.67,32.79,32.64,32.79,95300.0,30.7945,30.9076,30.7662,30.9076,95300.0
2014-04-15 13:15:00,32.79,32.95,32.75,32.85,220800.0,30.9076,31.0584,30.8699,30.9641,220800.0
2014-04-15 13:20:00,32.84,32.9,32.7,32.79,202800.0,30.9547,31.0113,30.8227,30.9076,202800.0
2014-04-15 13:25:00,32.8,32.82,32.75,32.82,172500.0,30.917,30.9359,30.8699,30.9359,172500.0
2014-04-15 13:30:00,32.82,33.12,32.77,33.1,202100.0,30.9359,31.2186,30.8887,31.1998,202100.0
2014-04-15 13:35:00,33.09,33.14,32.97,33.0,216000.0,31.1904,31.2375,31.0772,31.1055,216000.0
2014-04-15 13:40:00,33.0,33.22,32.99,33.09,385100.0,31.1055,31.3129,31.0961,31.1904,385100.0
2014-04-15 13:45:00,33.09,33.1,32.91,32.95,136400.0,31.1904,31.1998,31.0207,31.0584,136400.0
2014-04-15 13:50:00,32.95,32.95,32.75,32.9,142300.0,31.0584,31.0584,30.8699,31.0113,142300.0
2014-04-15 13:55:00,32.89,33.25,32.89,33.23,80500.0,31.0018,31.3412,31.0018,31.3223,80500.0
2014-04-15 14:00:00,33.23,33.42,33.21,33.32,224300.0,31.3223,31.5014,31.3035,31.4072,224300.0
2014-04-15 14:05:00,33.32,33.44,33.29,33.3,168900.0,31.4072,31.5203,31.3789,31.3883,168900.0
2014-04-15 14:10:00,33.3,33.31,33.07,33.22,141800.0,31.3883,31.3977,31.1715,31.3129,141800.0
2014-04-15 14:15:00,33.22,33.5,33.22,33.34,154500.0,31.3129,31.5768,31.3129,31.426,154500.0
2014-04-15 14:20:00,33.33,33.4,33.18,33.36,89200.0,31.4166,31.4826,31.2752,31.4449,89200.0
2014-04-15 14:25:00,33.35,33.37,33.29,33.31,60300.0,31.4354,31.4543,31.3789,31.3977,60300.0
2014-04-15 14:30:00,33.3,33.42,33.3,33.42,201400.0,31.3883,31.5014,31.3883,31.5014,201400.0
2014-04-15 14:35:00,33.43,33.48,33.38,33.46,123600.0,31.5108,31.558,31.4637,31.5391,123600.0
2014-04-15 14:40:00,33.47,33.5,33.39,33.39,118400.0,31.5485,31.5768,31.4731,31.4731,118400.0
2014-04-15 14:45:00,33.4,33.49,33.36,33.46,94700.0,31.4826,31.5674,31.4449,31.5391,94700.0
2014-04-15 14:50:00,33.46,33.52,33.44,33.49,388900.0,31.5391,31.5957,31.5203,31.5674,388900.0
2014-04-15 14:55:00,33.51,33.51,33.3,33.31,149000.0,31.5862,31.5862,31.3883,31.3977,149000.0
2014-04-15 15:00:00,33.33,33.38,33.33,33.34,163500.0,31.4166,31.4637,31.4166,31.426,163500.0
2014-04-15 15:05:00,33.34,33.34,33.18,33.19,162200.0,31.426,31.426,31.2752,31.2846,162200.0
2014-04-15 15:10:00,33.2,33.37,33.1,33.36,136200.0,31.294,31.4543,31.1998,31.4449,136200.0
2014-04-15 15:15:00,33.36,33.52,33.32,33.5,132800.0,31.4449,31.5957,31.4072,31.5768,132800.0
2014-04-15 15:20:00,33.5,33.53,33.49,33.51,191500.0,31.5768,31.6051,31.5674,31.5862,191500.0
2014-04-15 15:25:00,33.52,33.67,33.48,33.64,177700.0,31.5957,31.7371,31.558,31.7088,177700.0
2014-04-15 15:30:00,33.64,33.66,33.32,33.6,223100.0,31.7088,31.7276,31.4072,31.6711,223100.0
2014-04-15 15:35:00,33.6,33.65,33.5,33.53,99700.0,31.6711,31.7182,31.5768,31.6051,99700.0
2014-04-15 15:40:00,33.52,33.6,33.5,33.5,143300.0,31.5957,31.6711,31.5768,31.5768,143300.0
2014-04-15 15:45:00,33.5,33.7,33.5,33.64,281100.0,31.5768,31.7653,31.5768,31.7088,281100.0
2014-04-15 15:50:00,33.65,33.8,33.64,33.75,329700.0,31.7182,31.8596,31.7088,31.8125,329700.0
2014-04-15 15:55:00,33.73,33.81,33.68,33.75,438500.0,31.7936,31.869,31.7465,31.8125,438500.0
2014-04-16 09:30:00,34.22,34.68,34.13,34.5,632900.0,32.2555,32.6891,32.1707,32.5194,632900.0
2014-04-16 09:35:00,34.47,34.6,34.28,34.42,260400.0,32.4911,32.6137,32.312,32.444,260400.0
2014-04-16 09:40:00,34.42,34.55,34.37,34.41,253000.0,32.444,32.5665,32.3969,32.4346,253000.0
2014-04-16 09:45:00,34.41,34.5,34.36,34.48,272200.0,32.4346,32.5194,32.3874,32.5006,272200.0
2014-04-16 09:50:00,34.5,34.5,34.15,34.17,293500.0,32.5194,32.5194,32.1895,32.2084,293500.0
2014-04-16 09:55:00,34.18,34.27,33.95,33.95,379400.0,32.2178,32.3026,32.001,32.001,379400.0
2014-04-16 10:00:00,33.95,34.13,33.95,34.0,223500.0,32.001,32.1707,32.001,32.0481,223500.0
2014-04-16 10:05:00,34.0,34.08,33.97,33.97,194600.0,32.0481,32.1235,32.0198,32.0198,194600.0
2014-04-16 10:10:00,33.98,34.12,33.94,33.94,189600.0,32.0293,32.1612,31.9916,31.9916,189600.0
2014-04-16 10:15:00,33.95,34.07,33.95,34.02,210100.0,32.001,32.1141,32.001,32.067,210100.0
2014-04-16 10:20:00,34.03,34.14,33.97,34.09,155800.0,32.0764,32.1801,32.0198,32.1329,155800.0
2014-04-16 10:25:00,34.09,34.24,34.09,34.12,176300.0,32.1329,32.2743,32.1329,32.1612,176300.0
2014-04-16 10:30:00,34.12,34.21,34.05,34.13,123600.0,32.1612,32.2461,32.0952,32.1707,123600.0
2014-04-16 10:35:00,34.14,34.23,34.14,34.19,106400.0,32.1801,32.2649,32.1801,32.2272,106400.0
2014-04-16 10:40:00,34.16,34.21,34.12,34.18,130100.0,32.1989,32.2461,32.1612,32.2178,130100.0
2014-04-16 10:45:00,34.17,34.26,34.01,34.13,376600.0,32.2084,32.2932,32.0575,32.1707,376600.0
2014-04-16 10:50:00,34.15,34.21,34.08,34.11,88700.0,32.1895,32.2461,32.1235,32.1518,88700.0
2014-04-16 10:55:00,34.1,34.2,34.09,34.15,52200.0,32.1424,32.2366,32.1329,32.1895,52200.0
2014-04-16 11:00:00,34.15,34.23,34.13,34.2,70800.0,32.1895,32.2649,32.1707,32.2366,70800.0
2014-04-16 11:05:00,34.19,34.25,34.18,34.25,81400.0,32.2272,32.2838,32.2178,32.2838,81400.0
2014-04-16 11:10:00,34.25,34.4,34.21,34.37,178100.0,32.2838,32.4252,32.2461,32.3969,178100.0
2014-04-16 11:15:00,34.37,34.47,34.35,34.4,113000.0,32.3969,32.4911,32.378,32.4252,113000.0
2014-04-16 11:20:00,34.4,34.54,34.4,34.53,207400.0,32.4252,32.5571,32.4252,32.5477,207400.0
2014-04-16 11:25:00,34.54,34.6,34.47,34.6,166800.0,32.5571,32.6137,32.4911,32.6137,166800.0
2014-04-16 11:30:00,34.6,34.61,34.36,34.42,198700.0,32.6137,32.6231,32.3874,32.444,198700.0
2014-04-16 11:35:00,34.43,34.45,34.32,34.32,125800.0,32.4534,32.4723,32.3497,32.3497,125800.0
2014-04-16 11:40:00,34.32,34.45,34.3,34.44,78400.0,32.3497,32.4723,32.3309,32.4629,78400.0
2014-04-16 11:45:00,34.43,34.48,34.24,34.36,94700.0,32.4534,32.5006,32.2743,32.3874,94700.0
2014-04-16 11:50:00,34.36,34.42,34.25,34.38,82300.0,32.3874,32.444,32.2838,32.4063,82300.0
2014-04-16 11:55:00,34.38,34.38,34.19,34.24,147100.0,32.4063,32.4063,32.2272,32.2743,147100.0
2014-04-16 12:00:00,34.25,34.45,34.23,34.39,85000.0,32.2838,32.4723,32.2649,32.4157,85000.0
2014-04-16 12:05:00,34.37,34.67,34.36,34.63,191400.0,32.3969,32.6796,32.3874,32.6419,191400.0
2014-04-16 12:10:00,34.65,34.8,34.62,34.73,180900.0,32.6608,32.8022,32.6325,32.7362,180900.0
2014-04-16 12:15:00,34.73,34.77,34.61,34.64,176200.0,32.7362,32.7739,32.6231,32.6514,176200.0
2014-04-16 12:20:00,34.64,34.82,34.57,34.76,199000.0,32.6514,32.821,32.5854,32.7645,199000.0
2014-04-16 12:25:00,34.76,35.16,34.76,35.1,446300.0,32.7645,33.1415,32.7645,33.085,446300.0
2014-04-16 12:30:00,35.11,35.14,34.8,34.85,387900.0,33.0944,33.1227,32.8022,32.8493,387900.0
2014-04-16 12:35:00,34.86,34.98,34.82,34.9,134100.0,32.8587,32.9719,32.821,32.8964,134100.0
2014-04-16 12:40:00,34.89,35.03,34.84,34.9,145600.0,32.887,33.019,32.8399,32.8964,145600.0
2014-04-16 12:45:00,34.9,34.99,34.89,34.98,144400.0,32.8964,32.9813,32.887,32.9719,144400.0
2014-04-16 12:50:00,34.98,35.05,34.95,35.04,198200.0,32.9719,33.0378,32.9436,33.0284,198200.0
2014-04-16 12:55:00,35.04,35.06,34.91,34.91,216000.0,33.0284,33.0473,32.9059,32.9059,216000.0
2014-04-16 13:00:00,34.91,34.94,34.71,34.72,105200.0,32.9059,32.9341,32.7174,32.7268,105200.0
2014-04-16 13:05:00,34.7,34.98,34.64,34.98,135600.0,32.7079,32.9719,32.6514,32.9719,135600.0
2014-04-16 13:10:00,34.97,34.97,34.81,34.88,77100.0,32.9624,32.9624,32.8116,32.8776,77100.0
2014-04-16 13:15:00,34.9,35.0,34.89,34.95,132900.0,32.8964,32.9907,32.887,32.9436,132900.0
2014-04-16 13:20:00,34.95,35.05,34.92,34.99,153000.0,32.9436,33.0378,32.9153,32.9813,153000.0
2014-04-16 13:25:00,34.99,35.04,34.93,35.02,119000.0,32.9813,33.0284,32.9247,33.0096,119000.0
2014-04-16 13:30:00,35.02,35.02,34.83,34.96,153600.0,33.0096,33.0096,32.8305,32.953,153600.0
2014-04-16 13:35:00,34.94,35.06,34.93,35.05,129200.0,32.9341,33.0473,32.9247,33.0378,129200.0
2014-04-16 13:40:00,35.05,35.06,34.98,34.99,132900.0,33.0378,33.0473,32.9719,32.9813,132900.0
2014-04-16 13:45:00,34.99,35.06,34.96,35.04,175100.0,32.9813,33.0473,32.953,33.0284,175100.0
2014-04-16 13:50:00,35.04,35.07,34.97,35.05,212000.0,33.0284,33.0567,32.9624,33.0378,212000.0
2014-04-16 13:55:00,35.03,35.11,35.0,35.1,168700.0,33.019,33.0944,32.9907,33.085,168700.0
2014-04-16 14:00:00,35.1,35.12,35.02,35.04,217200.0,33.085,33.1038,33.0096,33.0284,217200.0
2014-04-16 14:05:00,35.05,35.05,34.84,34.91,184000.0,33.0378,33.0378,32.8399,32.9059,184000.0
2014-04-16 14:10:00,34.91,35.02,34.91,34.99,166200.0,32.9059,33.0096,32.9059,32.9813,166200.0
2014-04-16 14:15:00,34.99,34.99,34.87,34.89,108500.0,32.9813,32.9813,32.8682,32.887,108500.0
2014-04-16 14:20:00,34.89,35.01,34.78,34.96,148800.0,32.887,33.0001,32.7833,32.953,148800.0
2014-04-16 14:25:00,34.96,35.02,34.95,35.02,80700.0,32.953,33.0096,32.9436,33.0096,80700.0
2014-04-16 14:30:00,35.01,35.02,34.89,34.92,137500.0,33.0001,33.0096,32.887,32.9153,137500.0
2014-04-16 14:35:00,34.94,35.0,34.87,34.99,64300.0,32.9341,32.9907,32.8682,32.9813,64300.0
2014-04-16 14:40:00,34.99,35.0,34.88,34.96,80900.0,32.9813,32.9907,32.8776,32.953,80900.0
2014-04-16 14:45:00,34.97,35.01,34.97,35.0,192900.0,32.9624,33.0001,32.9624,32.9907,192900.0
2014-04-16 14:50:00,35.0,35.0,34.94,34.95,81600.0,32.9907,32.9907,32.9341,32.9436,81600.0
2014-04-16 14:55:00,34.94,35.0,34.92,35.0,73200.0,32.9341,32.9907,32.9153,32.9907,73200.0
2014-04-16 15:00:00,35.0,35.01,34.98,34.99,108700.0,32.9907,33.0001,32.9719,32.9813,108700.0
2014-04-16 15:05:00,34.99,35.0,34.94,34.99,72800.0,32.9813,32.9907,32.9341,32.9813,72800.0
2014-04-16 15:10:00,34.99,35.01,34.97,35.0,74500.0,32.9813,33.0001,32.9624,32.9907,74500.0
2014-04-16 15:15:00,34.99,35.03,34.98,35.02,172900.0,32.9813,33.019,32.9719,33.0096,172900.0
2014-04-16 15:20:00,35.01,35.12,35.01,35.09,218700.0,33.0001,33.1038,33.0001,33.0755,218700.0
2014-04-16 15:25:00,35.09,35.1,35.02,35.09,142400.0,33.0755,33.085,33.0096,33.0755,142400.0
2014-04-16 15:30:00,35.09,35.25,35.09,35.21,297000.0,33.0755,33.2264,33.0755,33.1886,297000.0
2014-04-16 15:35:00,35.21,35.39,35.19,35.34,282100.0,33.1886,33.3583,33.1698,33.3112,282100.0
2014-04-16 15:40:00,35.34,35.45,35.33,35.43,407600.0,33.3112,33.4149,33.3018,33.396,407600.0
2014-04-16 15:45:00,35.41,35.47,35.37,35.44,389100.0,33.3772,33.4337,33.3395,33.4054,389100.0
2014-04-16 15:50:00,35.43,35.55,35.43,35.55,485700.0,33.396,33.5091,33.396,33.5091,485700.0
2014-04-16 15:55:00,35.55,35.59,35.46,35.51,455200.0,33.5091,33.5468,33.4243,33.4714,455200.0
2014-04-17 09:30:00,35.5,35.58,35.31,35.52,286400.0,33.462,33.5374,33.2829,33.4809,286400.0
2014-04-17 09:35:00,35.49,35.51,34.82,35.18,319600.0,33.4526,33.4714,32.821,33.1604,319600.0
2014-04-17 09:40:00,35.17,35.59,35.15,35.17,245600.0,33.1509,33.5468,33.1321,33.1509,245600.0
2014-04-17 09:45:00,35.16,35.37,34.96,34.97,189300.0,33.1415,33.3395,32.953,32.9624,189300.0
2014-04-17 09:50:00,35.03,35.16,34.93,35.02,162900.0,33.019,33.1415,32.9247,33.0096,162900.0
2014-04-17 09:55:00,35.03,35.5,35.03,35.43,182000.0,33.019,33.462,33.019,33.396,182000.0
2014-04-17 10:00:00,35.44,35.45,35.12,35.3,173900.0,33.4054,33.4149,33.1038,33.2735,173900.0
2014-04-17 10:05:00,35.25,35.39,35.1,35.1,227000.0,33.2264,33.3583,33.085,33.085,227000.0
2014-04-17 10:10:00,35.1,35.16,35.01,35.02,147800.0,33.085,33.1415,33.0001,33.0096,147800.0
2014-04-17 10:15:00,35.02,35.13,34.99,35.07,103600.0,33.0096,33.1132,32.9813,33.0567,103600.0
2014-04-17 10:20:00,35.07,35.3,35.04,35.29,140200.0,33.0567,33.2735,33.0284,33.2641,140200.0
2014-04-17 10:25:00,35.29,35.29,35.04,35.08,134300.0,33.2641,33.2641,33.0284,33.0661,134300.0
2014-04-17 10:30:00,35.08,35.12,35.05,35.09,71800.0,33.0661,33.1038,33.0378,33.0755,71800.0
2014-04-17 10:35:00,35.11,35.3,35.07,35.28,72400.0,33.0944,33.2735,33.0567,33.2546,72400.0
2014-04-17 10:40:00,35.3,35.45,35.28,35.3,199500.0,33.2735,33.4149,33.2546,33.2735,199500.0
2014-04-17 10:45:00,35.3,35.36,35.25,35.29,136800.0,33.2735,33.33,33.2264,33.2641,136800.0
2014-04-17 10:50:00,35.28,35.35,35.25,35.28,51600.0,33.2546,33.3206,33.2264,33.2546,51600.0
2014-04-17 10:55:00,35.27,35.36,35.2,35.33,68200.0,33.2452,33.33,33.1792,33.3018,68200.0
2014-04-17 11:00:00,35.33,35.46,35.32,35.45,67900.0,33.3018,33.4243,33.2923,33.4149,67900.0
2014-04-17 11:05:00,35.43,35.49,35.4,35.47,92300.0,33.396,33.4526,33.3677,33.4337,92300.0
2014-04-17 11:10:00,35.47,35.58,35.46,35.5,183400.0,33.4337,33.5374,33.4243,33.462,183400.0
2014-04-17 11:15:00,35.5,35.52,35.42,35.48,85000.0,33.462,33.4809,33.3866,33.4431,85000.0
2014-04-17 11:20:00,35.48,35.68,35.48,35.64,94400.0,33.4431,33.6317,33.4431,33.594,94400.0
2014-04-17 11:25:00,35.64,35.66,35.44,35.52,132800.0,33.594,33.6128,33.4054,33.4809,132800.0
2014-04-17 11:30:00,35.54,35.59,35.36,35.39,81700.0,33.4997,33.5468,33.33,33.3583,81700.0
2014-04-17 11:35:00,35.39,35.52,35.35,35.39,111900.0,33.3583,33.4809,33.3206,33.3583,111900.0
2014-04-17 11:40:00,35.41,35.5,35.34,35.5,108300.0,33.3772,33.462,33.3112,33.462,108300.0
2014-04-17 11:45:00,35.5,35.5,35.4,35.43,72100.0,33.462,33.462,33.3677,33.396,72100.0
2014-04-17 11:50:00,35.44,35.51,35.38,35.49,108200.0,33.4054,33.4714,33.3489,33.4526,108200.0
2014-04-17 11:55:00,35.47,35.54,35.45,35.48,158200.0,33.4337,33.4997,33.4149,33.4431,158200.0
2014-04-17 12:00:00,35.48,35.59,35.44,35.55,91900.0,33.4431,33.5468,33.4054,33.5091,91900.0
2014-04-17 12:05:00,35.54,35.58,35.47,35.55,58800.0,33.4997,33.5374,33.4337,33.5091,58800.0
2014-04-17 12:10:00,35.55,35.56,35.43,35.46,59300.0,33.5091,33.5186,33.396,33.4243,59300.0
2014-04-17 12:15:00,35.46,35.57,35.41,35.42,128800.0,33.4243,33.528,33.3772,33.3866,128800.0
2014-04-17 12:20:00,35.42,35.5,35.4,35.5,39200.0,33.3866,33.462,33.3677,33.462,39200.0
2014-04-17 12:25:00,35.5,35.6,35.46,35.56,76000.0,33.462,33.5563,33.4243,33.5186,76000.0
2014-04-17 12:30:00,35.56,35.59,35.53,35.56,66800.0,33.5186,33.5468,33.4903,33.5186,66800.0
2014-04-17 12:35:00,35.54,35.66,35.52,35.62,89100.0,33.4997,33.6128,33.4809,33.5751,89100.0
2014-04-17 12:40:00,35.62,35.74,35.62,35.64,100100.0,33.5751,33.6882,33.5751,33.594,100100.0
2014-04-17 12:45:00,35.64,35.74,35.54,35.73,97800.0,33.594,33.6882,33.4997,33.6788,97800.0
2014-04-17 12:50:00,35.73,35.86,35.72,35.72,120300.0,33.6788,33.8013,33.6694,33.6694,120300.0
2014-04-17 12:55:00,35.72,35.84,35.68,35.69,154300.0,33.6694,33.7825,33.6317,33.6411,154300.0
2014-04-17 13:00:00,35.69,35.8,35.69,35.8,134100.0,33.6411,33.7448,33.6411,33.7448,134100.0
2014-04-17 13:05:00,35.79,35.79,35.68,35.75,61800.0,33.7354,33.7354,33.6317,33.6976,61800.0
2014-04-17 13:10:00,35.75,35.82,35.72,35.72,61400.0,33.6976,33.7636,33.6694,33.6694,61400.0
2014-04-17 13:15:00,35.72,35.74,35.69,35.71,112200.0,33.6694,33.6882,33.6411,33.6599,112200.0
2014-04-17 13:20:00,35.71,35.73,35.63,35.73,187700.0,33.6599,33.6788,33.5845,33.6788,187700.0
2014-04-17 13:25:00,35.71,35.73,35.67,35.7,50900.0,33.6599,33.6788,33.6222,33.6505,50900.0
2014-04-17 13:30:00,35.69,35.73,35.64,35.67,45500.0,33.6411,33.6788,33.594,33.6222,45500.0
2014-04-17 13:35:00,35.68,35.76,35.67,35.75,27100.0,33.6317,33.7071,33.6222,33.6976,27100.0
2014-04-17 13:40:00,35.74,35.85,35.74,35.84,65100.0,33.6882,33.7919,33.6882,33.7825,65100.0
2014-04-17 13:45:00,35.85,35.87,35.75,35.77,114900.0,33.7919,33.8108,33.6976,33.7165,114900.0
2014-04-17 13:50:00,35.76,35.76,35.68,35.7,42100.0,33.7071,33.7071,33.6317,33.6505,42100.0
2014-04-17 13:55:00,35.7,35.76,35.64,35.67,76400.0,33.6505,33.7071,33.594,33.6222,76400.0
2014-04-17 14:00:00,35.67,35.67,35.49,35.52,82100.0,33.6222,33.6222,33.4526,33.4809,82100.0
2014-04-17 14:05:00,35.54,35.57,35.44,35.44,46400.0,33.4997,33.528,33.4054,33.4054,46400.0
2014-04-17 14:10:00,35.44,35.63,35.44,35.48,58300.0,33.4054,33.5845,33.4054,33.4431,58300.0
2014-04-17 14:15:00,35.49,35.55,35.49,35.53,65300.0,33.4526,33.5091,33.4526,33.4903,65300.0
2014-04-17 14:20:00,35.52,35.59,35.5,35.56,51000.0,33.4809,33.5468,33.462,33.5186,51000.0
2014-04-17 14:25:00,35.55,35.63,35.54,35.6,46900.0,33.5091,33.5845,33.4997,33.5563,46900.0
2014-04-17 14:30:00,35.59,35.59,35.46,35.48,97600.0,33.5468,33.5468,33.4243,33.4431,97600.0
2014-04-17 14:35:00,35.48,35.48,35.38,35.41,69400.0,33.4431,33.4431,33.3489,33.3772,69400.0
2014-04-17 14:40:00,35.41,35.51,35.4,35.48,76900.0,33.3772,33.4714,33.3677,33.4431,76900.0
2014-04-17 14:45:00,35.49,35.52,35.48,35.51,72000.0,33.4526,33.4809,33.4431,33.4714,72000.0
2014-04-17 14:50:00,35.5,35.53,35.47,35.52,82300.0,33.462,33.4903,33.4337,33.4809,82300.0
2014-04-17 14:55:00,35.52,35.54,35.46,35.47,61500.0,33.4809,33.4997,33.4243,33.4337,61500.0
2014-04-17 15:00:00,35.47,35.51,35.44,35.46,32200.0,33.4337,33.4714,33.4054,33.4243,32200.0
2014-04-17 15:05:00,35.46,35.51,35.46,35.49,33900.0,33.4243,33.4714,33.4243,33.4526,33900.0
2014-04-17 15:10:00,35.49,35.49,35.46,35.48,27500.0,33.4526,33.4526,33.4243,33.4431,27500.0
2014-04-17 15:15:00,35.48,35.52,35.44,35.44,72200.0,33.4431,33.4809,33.4054,33.4054,72200.0
2014-04-17 15:20:00,35.45,35.47,35.43,35.47,46700.0,33.4149,33.4337,33.396,33.4337,46700.0
2014-04-17 15:25:00,35.48,35.52,35.47,35.49,81700.0,33.4431,33.4809,33.4337,33.4526,81700.0
2014-04-17 15:30:00,35.48,35.5,35.43,35.44,85600.0,33.4431,33.462,33.396,33.4054,85600.0
2014-04-17 15:35:00,35.43,35.46,35.38,35.4,140300.0,33.396,33.4243,33.3489,33.3677,140300.0
2014-04-17 15:40:00,35.39,35.4,35.25,35.29,212700.0,33.3583,33.3677,33.2264,33.2641,212700.0
2014-04-17 15:45:00,35.28,35.32,35.19,35.32,266700.0,33.2546,33.2923,33.1698,33.2923,266700.0
2014-04-17 15:50:00,35.32,35.47,35.32,35.42,244000.0,33.2923,33.4337,33.2923,33.3866,244000.0
2014-04-17 15:55:00,35.42,35.43,35.34,35.4,340200.0,33.3866,33.396,33.3112,33.3677,340200.0
2014-04-21 09:30:00,35.08,35.4,34.94,35.18,255700.0,33.0661,33.3677,32.9341,33.1604,255700.0
2014-04-21 09:35:00,35.15,35.32,35.1,35.23,164900.0,33.1321,33.2923,33.085,33.2075,164900.0
2014-04-21 09:40:00,35.25,35.35,35.2,35.3,141500.0,33.2264,33.3206,33.1792,33.2735,141500.0
2014-04-21 09:45:00,35.3,35.49,35.26,35.37,121400.0,33.2735,33.4526,33.2358,33.3395,121400.0
2014-04-21 09:50:00,35.39,35.47,35.1,35.14,94800.0,33.3583,33.4337,33.085,33.1227,94800.0
2014-04-21 09:55:00,35.12,35.33,35.12,35.22,114700.0,33.1038,33.3018,33.1038,33.1981,114700.0
2014-04-21 10:00:00,35.23,35.24,34.86,35.08,163500.0,33.2075,33.2169,32.8587,33.0661,163500.0
2014-04-21 10:05:00,35.04,35.13,34.95,35.13,118600.0,33.0284,33.1132,32.9436,33.1132,118600.0
2014-04-21 10:10:00,35.13,35.2,34.95,35.0,117200.0,33.1132,33.1792,32.9436,32.9907,117200.0
2014-04-21 10:15:00,35.02,35.1,34.98,35.08,67800.0,33.0096,33.085,32.9719,33.0661,67800.0
2014-04-21 10:20:00,35.08,35.23,35.0,35.21,108800.0,33.0661,33.2075,32.9907,33.1886,108800.0
2014-04-21 10:25:00,35.21,35.21,35.13,35.14,63100.0,33.1886,33.1886,33.1132,33.1227,63100.0
2014-04-21 10:30:00,35.15,35.15,35.0,35.02,71000.0,33.1321,33.1321,32.9907,33.0096,71000.0
2014-04-21 10:35:00,35.02,35.1,34.97,35.05,78200.0,33.0096,33.085,32.9624,33.0378,78200.0
2014-04-21 10:40:00,35.05,35.07,34.98,35.0,92900.0,33.0378,33.0567,32.9719,32.9907,92900.0
2014-04-21 10:45:00,35.02,35.08,34.96,35.08,42500.0,33.0096,33.0661,32.953,33.0661,42500.0
2014-04-21 10:50:00,35.06,35.19,35.05,35.19,72400.0,33.0473,33.1698,33.0378,33.1698,72400.0
2014-04-21 10:55:00,35.19,35.35,35.15,35.29,77300.0,33.1698,33.3206,33.1321,33.2641,77300.0
2014-04-21 11:00:00,35.3,35.33,35.17,35.19,110400.0,33.2735,33.3018,33.1509,33.1698,110400.0
2014-04-21 11:05:00,35.19,35.42,35.18,35.42,57700.0,33.1698,33.3866,33.1604,33.3866,57700.0
2014-04-21 11:10:00,35.43,35.54,35.42,35.47,174100.0,33.396,33.4997,33.3866,33.4337,174100.0
2014-04-21 11:15:00,35.46,35.49,35.36,35.47,110500.0,33.4243,33.4526,33.33,33.4337,110500.0
2014-04-21 11:20:00,35.47,35.5,35.43,35.47,34800.0,33.4337,33.462,33.396,33.4337,34800.0
2014-04-21 11:25:00,35.45,35.47,35.36,35.42,68200.0,33.4149,33.4337,33.33,33.3866,68200.0
2014-04-21 11:30:00,35.41,35.47,35.37,35.46,92900.0,33.3772,33.4337,33.3395,33.4243,92900.0
2014-04-21 11:35:00,35.45,35.48,35.38,35.42,46900.0,33.4149,33.4431,33.3489,33.3866,46900.0
2014-04-21 11:40:00,35.42,35.59,35.41,35.58,174700.0,33.3866,33.5468,33.3772,33.5374,174700.0
2014-04-21 11:45:00,35.57,35.6,35.48,35.56,131700.0,33.528,33.5563,33.4431,33.5186,131700.0
2014-04-21 11:50:00,35.54,35.56,35.44,35.5,60800.0,33.4997,33.5186,33.4054,33.462,60800.0
2014-04-21 11:55:00,35.5,35.5,35.44,35.45,34300.0,33.462,33.462,33.4054,33.4149,34300.0
2014-04-21 12:00:00,35.45,35.47,35.39,35.41,49300.0,33.4149,33.4337,33.3583,33.3772,49300.0
2014-04-21 12:05:00,35.41,35.49,35.41,35.47,21200.0,33.3772,33.4526,33.3772,33.4337,21200.0
2014-04-21 12:10:00,35.48,35.58,35.46,35.57,55900.0,33.4431,33.5374,33.4243,33.528,55900.0
2014-04-21 12:15:00,35.58,35.65,35.55,35.62,50100.0,33.5374,33.6034,33.5091,33.5751,50100.0
2014-04-21 12:20:00,35.61,35.61,35.54,35.54,67100.0,33.5657,33.5657,33.4997,33.4997,67100.0
2014-04-21 12:25:00,35.55,35.61,35.55,35.55,30000.0,33.5091,33.5657,33.5091,33.5091,30000.0
2014-04-21 12:30:00,35.55,35.55,35.48,35.52,25400.0,33.5091,33.5091,33.4431,33.4809,25400.0
2014-04-21 12:35:00,35.51,35.56,35.45,35.45,44500.0,33.4714,33.5186,33.4149,33.4149,44500.0
2014-04-21 12:40:00,35.47,35.48,35.36,35.39,82800.0,33.4337,33.4431,33.33,33.3583,82800.0
2014-04-21 12:45:00,35.4,35.41,35.22,35.3,107100.0,33.3677,33.3772,33.1981,33.2735,107100.0
2014-04-21 12:50:00,35.32,35.35,35.21,35.27,42900.0,33.2923,33.3206,33.1886,33.2452,42900.0
2014-04-21 12:55:00,35.27,35.3,35.24,35.29,49000.0,33.2452,33.2735,33.2169,33.2641,49000.0
2014-04-21 13:00:00,35.29,35.34,35.25,35.28,28700.0,33.2641,33.3112,33.2264,33.2546,28700.0
2014-04-21 13:05:00,35.27,35.35,35.27,35.28,51100.0,33.2452,33.3206,33.2452,33.2546,51100.0
2014-04-21 13:10:00,35.28,35.33,35.26,35.27,47700.0,33.2546,33.3018,33.2358,33.2452,47700.0
2014-04-21 13:15:00,35.27,35.32,35.25,35.26,53000.0,33.2452,33.2923,33.2264,33.2358,53000.0
2014-04-21 13:20:00,35.26,35.26,35.08,35.13,93800.0,33.2358,33.2358,33.0661,33.1132,93800.0
2014-04-21 13:25:00,35.14,35.17,35.11,35.15,24400.0,33.1227,33.1509,33.0944,33.1321,24400.0
2014-04-21 13:30:00,35.17,35.22,35.15,35.22,17600.0,33.1509,33.1981,33.1321,33.1981,17600.0
2014-04-21 13:35:00,35.23,35.27,35.23,35.27,31200.0,33.2075,33.2452,33.2075,33.2452,31200.0
2014-04-21 13:40:00,35.28,35.31,35.23,35.28,34900.0,33.2546,33.2829,33.2075,33.2546,34900.0
2014-04-21 13:45:00,35.3,35.3,35.26,35.27,20800.0,33.2735,33.2735,33.2358,33.2452,20800.0
2014-04-21 13:50:00,35.28,35.35,35.27,35.33,37100.0,33.2546,33.3206,33.2452,33.3018,37100.0
2014-04-21 13:55:00,35.34,35.42,35.33,35.42,36300.0,33.3112,33.3866,33.3018,33.3866,36300.0
2014-04-21 14:00:00,35.42,35.43,35.36,35.4,85900.0,33.3866,33.396,33.33,33.3677,85900.0
2014-04-21 14:05:00,35.39,35.39,35.31,35.31,74100.0,33.3583,33.3583,33.2829,33.2829,74100.0
2014-04-21 14:10:00,35.32,35.34,35.18,35.2,70900.0,33.2923,33.3112,33.1604,33.1792,70900.0
2014-04-21 14:15:00,35.2,35.25,35.18,35.24,100100.0,33.1792,33.2264,33.1604,33.2169,100100.0
2014-04-21 14:20:00,35.23,35.34,35.23,35.34,61500.0,33.2075,33.3112,33.2075,33.3112,61500.0
2014-04-21 14:25:00,35.34,35.6,35.34,35.55,422000.0,33.3112,33.5563,33.3112,33.5091,422000.0
2014-04-21 14:30:00,35.55,35.6,35.53,35.56,72100.0,33.5091,33.5563,33.4903,33.5186,72100.0
2014-04-21 14:35:00,35.54,35.55,35.49,35.51,87800.0,33.4997,33.5091,33.4526,33.4714,87800.0
2014-04-21 14:40:00,35.5,35.56,35.49,35.53,152900.0,33.462,33.5186,33.4526,33.4903,152900.0
2014-04-21 14:45:00,35.53,35.64,35.53,35.62,157900.0,33.4903,33.594,33.4903,33.5751,157900.0
2014-04-21 14:50:00,35.61,35.62,35.53,35.54,63600.0,33.5657,33.5751,33.4903,33.4997,63600.0
2014-04-21 14:55:00,35.54,35.71,35.54,35.7,101100.0,33.4997,33.6599,33.4997,33.6505,101100.0
2014-04-21 15:00:00,35.7,35.79,35.69,35.75,140400.0,33.6505,33.7354,33.6411,33.6976,140400.0
2014-04-21 15:05:00,35.77,35.79,35.61,35.62,48800.0,33.7165,33.7354,33.5657,33.5751,48800.0
2014-04-21 15:10:00,35.62,35.67,35.62,35.66,42700.0,33.5751,33.6222,33.5751,33.6128,42700.0
2014-04-21 15:15:00,35.65,35.67,35.57,35.63,49400.0,33.6034,33.6222,33.528,33.5845,49400.0
2014-04-21 15:20:00,35.63,35.66,35.62,35.65,57800.0,33.5845,33.6128,33.5751,33.6034,57800.0
2014-04-21 15:25:00,35.66,35.71,35.65,35.65,52800.0,33.6128,33.6599,33.6034,33.6034,52800.0
2014-04-21 15:30:00,35.66,35.7,35.62,35.64,77800.0,33.6128,33.6505,33.5751,33.594,77800.0
2014-04-21 15:35:00,35.63,35.71,35.63,35.7,108200.0,33.5845,33.6599,33.5845,33.6505,108200.0
2014-04-21 15:40:00,35.7,35.71,35.63,35.64,70500.0,33.6505,33.6599,33.5845,33.594,70500.0
2014-04-21 15:45:00,35.64,35.66,35.6,35.62,165200.0,33.594,33.6128,33.5563,33.5751,165200.0
2014-04-21 15:50:00,35.63,35.65,35.6,35.61,200400.0,33.5845,33.6034,33.5563,33.5657,200400.0
2014-04-21 15:55:00,35.6,35.72,35.57,35.66,228700.0,33.5563,33.6694,33.528,33.6128,228700.0
2014-04-22 09:30:00,35.76,36.16,35.75,36.06,330800.0,33.7071,34.0841,33.6976,33.9899,330800.0
2014-04-22 09:35:00,36.07,36.15,35.98,36.14,287300.0,33.9993,34.0747,33.9144,34.0653,287300.0
2014-04-22 09:40:00,36.15,36.19,36.03,36.15,270300.0,34.0747,34.1124,33.9616,34.0747,270300.0
2014-04-22 09:45:00,36.15,36.17,35.97,36.01,197100.0,34.0747,34.0935,33.905,33.9427,197100.0
2014-04-22 09:50:00,36.02,36.05,35.9,36.0,151100.0,33.9521,33.9804,33.839,33.9333,151100.0
2014-04-22 09:55:00,36.0,36.01,35.94,35.97,114100.0,33.9333,33.9427,33.8767,33.905,114100.0
2014-04-22 10:00:00,35.97,35.97,35.9,35.94,91600.0,33.905,33.905,33.839,33.8767,91600.0
2014-04-22 10:05:00,35.91,35.93,35.76,35.88,187200.0,33.8485,33.8673,33.7071,33.8202,187200.0
2014-04-22 10:10:00,35.88,36.01,35.86,36.0,203100.0,33.8202,33.9427,33.8013,33.9333,203100.0
2014-04-22 10:15:00,36.02,36.1,36.0,36.06,170300.0,33.9521,34.0276,33.9333,33.9899,170300.0
2014-04-22 10:20:00,36.06,36.17,36.0,36.17,132800.0,33.9899,34.0935,33.9333,34.0935,132800.0
2014-04-22 10:25:00,36.16,36.33,36.13,36.32,208900.0,34.0841,34.2444,34.0558,34.2349,208900.0
2014-04-22 10:30:00,36.32,36.42,36.26,36.34,251300.0,34.2349,34.3292,34.1784,34.2538,251300.0
2014-04-22 10:35:00,36.35,36.46,36.34,36.36,212800.0,34.2632,34.3669,34.2538,34.2726,212800.0
2014-04-22 10:40:00,36.35,36.35,36.26,36.3,122500.0,34.2632,34.2632,34.1784,34.2161,122500.0
2014-04-22 10:45:00,36.3,36.3,36.13,36.15,94200.0,34.2161,34.2161,34.0558,34.0747,94200.0
2014-04-22 10:50:00,36.14,36.26,36.13,36.22,103900.0,34.0653,34.1784,34.0558,34.1407,103900.0
2014-04-22 10:55:00,36.2,36.22,36.18,36.2,54100.0,34.1218,34.1407,34.103,34.1218,54100.0
2014-04-22 11:00:00,36.2,36.25,36.18,36.21,61600.0,34.1218,34.1689,34.103,34.1312,61600.0
2014-04-22 11:05:00,36.22,36.26,36.18,36.19,72000.0,34.1407,34.1784,34.103,34.1124,72000.0
2014-04-22 11:10:00,36.19,36.24,36.15,36.24,66100.0,34.1124,34.1595,34.0747,34.1595,66100.0
2014-04-22 11:15:00,36.23,36.34,36.23,36.32,104300.0,34.1501,34.2538,34.1501,34.2349,104300.0
2014-04-22 11:20:00,36.32,36.43,36.32,36.43,93700.0,34.2349,34.3386,34.2349,34.3386,93700.0
2014-04-22 11:25:00,36.43,36.52,36.43,36.52,107200.0,34.3386,34.4234,34.3386,34.4234,107200.0
2014-04-22 11:30:00,36.51,36.61,36.5,36.59,95500.0,34.414,34.5083,34.4046,34.4894,95500.0
2014-04-22 11:35:00,36.59,36.74,36.57,36.67,165900.0,34.4894,34.6308,34.4706,34.5648,165900.0
2014-04-22 11:40:00,36.68,36.71,36.56,36.58,161800.0,34.5743,34.6025,34.4611,34.48,161800.0
2014-04-22 11:45:00,36.58,36.6,36.51,36.54,104100.0,34.48,34.4989,34.414,34.4423,104100.0
2014-04-22 11:50:00,36.53,36.54,36.48,36.54,85000.0,34.4329,34.4423,34.3857,34.4423,85000.0
2014-04-22 11:55:00,36.55,36.56,36.46,36.53,67000.0,34.4517,34.4611,34.3669,34.4329,67000.0
2014-04-22 12:00:00,36.53,36.63,36.53,36.59,57700.0,34.4329,34.5271,34.4329,34.4894,57700.0
2014-04-22 12:05:00,36.59,36.67,36.59,36.65,142800.0,34.4894,34.5648,34.4894,34.546,142800.0
2014-04-22 12:10:00,36.66,36.7,36.62,36.66,196100.0,34.5554,34.5931,34.5177,34.5554,196100.0
2014-04-22 12:15:00,36.65,36.66,36.43,36.63,161400.0,34.546,34.5554,34.3386,34.5271,161400.0
2014-04-22 12:20:00,36.62,36.66,36.55,36.62,75200.0,34.5177,34.5554,34.4517,34.5177,75200.0
2014-04-22 12:25:00,36.63,36.74,36.62,36.72,118400.0,34.5271,34.6308,34.5177,34.612,118400.0
2014-04-22 12:30:00,36.72,36.72,36.55,36.59,129400.0,34.612,34.612,34.4517,34.4894,129400.0
2014-04-22 12:35:00,36.59,36.62,36.53,36.53,76900.0,34.4894,34.5177,34.4329,34.4329,76900.0
2014-04-22 12:40:00,36.52,36.54,36.51,36.51,42500.0,34.4234,34.4423,34.414,34.414,42500.0
2014-04-22 12:45:00,36.52,36.52,36.48,36.49,72300.0,34.4234,34.4234,34.3857,34.3952,72300.0
2014-04-22 12:50:00,36.48,36.5,36.43,36.48,50200.0,34.3857,34.4046,34.3386,34.3857,50200.0
2014-04-22 12:55:00,36.48,36.48,36.42,36.43,49100.0,34.3857,34.3857,34.3292,34.3386,49100.0
2014-04-22 13:00:00,36.43,36.45,36.43,36.44,17900.0,34.3386,34.3575,34.3386,34.348,17900.0
2014-04-22 13:05:00,36.44,36.49,36.38,36.39,70700.0,34.348,34.3952,34.2915,34.3009,70700.0
2014-04-22 13:10:00,36.39,36.39,36.34,36.35,78800.0,34.3009,34.3009,34.2538,34.2632,78800.0
2014-04-22 13:15:00,36.35,36.4,36.34,36.38,78400.0,34.2632,34.3103,34.2538,34.2915,78400.0
2014-04-22 13:20:00,36.37,36.39,36.36,36.38,61000.0,34.2821,34.3009,34.2726,34.2915,61000.0
2014-04-22 13:25:00,36.37,36.38,36.29,36.3,65400.0,34.2821,34.2915,34.2066,34.2161,65400.0
2014-04-22 13:30:00,36.3,36.32,36.23,36.24,111400.0,34.2161,34.2349,34.1501,34.1595,111400.0
2014-04-22 13:35:00,36.25,36.37,36.22,36.25,111400.0,34.1689,34.2821,34.1407,34.1689,111400.0
2014-04-22 13:40:00,36.25,36.35,36.25,36.31,58900.0,34.1689,34.2632,34.1689,34.2255,58900.0
2014-04-22 13:45:00,36.31,36.33,36.28,36.31,46900.0,34.2255,34.2444,34.1972,34.2255,46900.0
2014-04-22 13:50:00,36.3,36.34,36.28,36.31,77600.0,34.2161,34.2538,34.1972,34.2255,77600.0
2014-04-22 13:55:00,36.31,36.33,36.26,36.3,64500.0,34.2255,34.2444,34.1784,34.2161,64500.0
2014-04-22 14:00:00,36.3,36.32,36.28,36.3,74400.0,34.2161,34.2349,34.1972,34.2161,74400.0
2014-04-22 14:05:00,36.31,36.31,36.26,36.29,56600.0,34.2255,34.2255,34.1784,34.2066,56600.0
2014-04-22 14:10:00,36.29,36.3,36.25,36.25,50700.0,34.2066,34.2161,34.1689,34.1689,50700.0
2014-04-22 14:15:00,36.26,36.29,36.18,36.22,120600.0,34.1784,34.2066,34.103,34.1407,120600.0
2014-04-22 14:20:00,36.21,36.26,36.19,36.21,38000.0,34.1312,34.1784,34.1124,34.1312,38000.0
2014-04-22 14:25:00,36.22,36.27,36.2,36.22,76200.0,34.1407,34.1878,34.1218,34.1407,76200.0
2014-04-22 14:30:00,36.2,36.26,36.17,36.23,98800.0,34.1218,34.1784,34.0935,34.1501,98800.0
2014-04-22 14:35:00,36.22,36.24,36.19,36.23,73500.0,34.1407,34.1595,34.1124,34.1501,73500.0
2014-04-22 14:40:00,36.23,36.3,36.22,36.3,64300.0,34.1501,34.2161,34.1407,34.2161,64300.0
2014-04-22 14:45:00,36.3,36.38,36.29,36.38,108300.0,34.2161,34.2915,34.2066,34.2915,108300.0
2014-04-22 14:50:00,36.38,36.38,36.3,36.31,54900.0,34.2915,34.2915,34.2161,34.2255,54900.0
2014-04-22 14:55:00,36.3,36.33,36.24,36.26,59900.0,34.2161,34.2444,34.1595,34.1784,59900.0
2014-04-22 15:00:00,36.25,36.31,36.23,36.24,60900.0,34.1689,34.2255,34.1501,34.1595,60900.0
2014-04-22 15:05:00,36.24,36.29,36.24,36.29,44300.0,34.1595,34.2066,34.1595,34.2066,44300.0
2014-04-22 15:10:00,36.29,36.31,36.23,36.3,74400.0,34.2066,34.2255,34.1501,34.2161,74400.0
2014-04-22 15:15:00,36.3,36.3,36.26,36.26,109400.0,34.2161,34.2161,34.1784,34.1784,109400.0
2014-04-22 15:20:00,36.26,36.27,36.22,36.24,56300.0,34.1784,34.1878,34.1407,34.1595,56300.0
2014-04-22 15:25:00,36.25,36.3,36.23,36.29,94100.0,34.1689,34.2161,34.1501,34.2066,94100.0
2014-04-22 15:30:00,36.29,36.32,36.26,36.29,81900.0,34.2066,34.2349,34.1784,34.2066,81900.0
2014-04-22 15:35:00,36.28,36.32,36.24,36.28,71000.0,34.1972,34.2349,34.1595,34.1972,71000.0
2014-04-22 15:40:00,36.27,36.28,36.23,36.23,110300.0,34.1878,34.1972,34.1501,34.1501,110300.0
2014-04-22 15:45:00,36.23,36.26,36.2,36.24,116600.0,34.1501,34.1784,34.1218,34.1595,116600.0
2014-04-22 15:50:00,36.24,36.25,36.2,36.21,109700.0,34.1595,34.1689,34.1218,34.1312,109700.0
2014-04-22 15:55:00,36.21,36.22,36.15,36.17,255100.0,34.1312,34.1407,34.0747,34.0935,255100.0
2014-04-23 09:30:00,37.14,37.6,37.14,37.5,1285000.0,35.0079,35.4414,35.0079,35.3472,1285000.0
2014-04-23 09:35:00,37.5,37.5,37.25,37.32,598100.0,35.3472,35.3472,35.1115,35.1775,598100.0
2014-04-23 09:40:00,37.32,37.36,37.26,37.3,381700.0,35.1775,35.2152,35.121,35.1587,381700.0
2014-04-23 09:45:00,37.3,37.35,37.02,37.07,553600.0,35.1587,35.2058,34.8947,34.9419,553600.0
2014-04-23 09:50:00,37.09,37.1,36.88,37.01,404800.0,34.9607,34.9701,34.7628,34.8853,404800.0
2014-04-23 09:55:00,37.02,37.06,36.86,36.98,242000.0,34.8947,34.9324,34.7439,34.857,242000.0
2014-04-23 10:00:00,36.97,36.98,36.6,36.62,341700.0,34.8476,34.857,34.4989,34.5177,341700.0
2014-04-23 10:05:00,36.62,36.69,36.4,36.61,249100.0,34.5177,34.5837,34.3103,34.5083,249100.0
2014-04-23 10:10:00,36.61,36.82,36.6,36.8,271000.0,34.5083,34.7062,34.4989,34.6874,271000.0
2014-04-23 10:15:00,36.8,36.91,36.63,36.9,223900.0,34.6874,34.7911,34.5271,34.7816,223900.0
2014-04-23 10:20:00,36.92,37.02,36.86,36.97,210900.0,34.8005,34.8947,34.7439,34.8476,210900.0
2014-04-23 10:25:00,36.95,36.95,36.79,36.84,96100.0,34.8288,34.8288,34.6779,34.7251,96100.0
2014-04-23 10:30:00,36.83,36.92,36.77,36.92,92500.0,34.7156,34.8005,34.6591,34.8005,92500.0
2014-04-23 10:35:00,36.91,36.97,36.87,36.91,103200.0,34.7911,34.8476,34.7534,34.7911,103200.0
2014-04-23 10:40:00,36.91,36.98,36.83,36.87,115300.0,34.7911,34.857,34.7156,34.7534,115300.0
2014-04-23 10:45:00,36.87,36.92,36.86,36.86,114600.0,34.7534,34.8005,34.7439,34.7439,114600.0
2014-04-23 10:50:00,36.87,36.99,36.87,36.89,79800.0,34.7534,34.8665,34.7534,34.7722,79800.0
2014-04-23 10:55:00,36.89,36.9,36.78,36.78,242500.0,34.7722,34.7816,34.6685,34.6685,242500.0
2014-04-23 11:00:00,36.78,36.79,36.51,36.51,139900.0,34.6685,34.6779,34.414,34.414,139900.0
2014-04-23 11:05:00,36.51,36.62,36.5,36.5,201900.0,34.414,34.5177,34.4046,34.4046,201900.0
2014-04-23 11:10:00,36.51,36.55,36.43,36.5,162300.0,34.414,34.4517,34.3386,34.4046,162300.0
2014-04-23 11:15:00,36.5,36.53,36.42,36.5,192600.0,34.4046,34.4329,34.3292,34.4046,192600.0
2014-04-23 11:20:00,36.49,36.68,36.48,36.55,88800.0,34.3952,34.5743,34.3857,34.4517,88800.0
2014-04-23 11:25:00,36.56,36.7,36.56,36.6,62100.0,34.4611,34.5931,34.4611,34.4989,62100.0
2014-04-23 11:30:00,36.6,36.7,36.58,36.59,60900.0,34.4989,34.5931,34.48,34.4894,60900.0
2014-04-23 11:35:00,36.59,36.7,36.59,36.7,34800.0,34.4894,34.5931,34.4894,34.5931,34800.0
2014-04-23 11:40:00,36.7,36.73,36.64,36.73,102800.0,34.5931,34.6214,34.5366,34.6214,102800.0
2014-04-23 11:45:00,36.73,36.75,36.7,36.75,60700.0,34.6214,34.6402,34.5931,34.6402,60700.0
2014-04-23 11:50:00,36.76,36.9,36.76,36.9,106500.0,34.6497,34.7816,34.6497,34.7816,106500.0
2014-04-23 11:55:00,36.9,36.9,36.78,36.89,167300.0,34.7816,34.7816,34.6685,34.7722,167300.0
2014-04-23 12:00:00,36.89,36.92,36.82,36.84,176800.0,34.7722,34.8005,34.7062,34.7251,176800.0
2014-04-23 12:05:00,36.82,36.91,36.77,36.77,86000.0,34.7062,34.7911,34.6591,34.6591,86000.0
2014-04-23 12:10:00,36.77,36.8,36.73,36.8,39400.0,34.6591,34.6874,34.6214,34.6874,39400.0
2014-04-23 12:15:00,36.8,36.83,36.74,36.74,43400.0,34.6874,34.7156,34.6308,34.6308,43400.0
2014-04-23 12:20:00,36.74,36.82,36.73,36.77,38600.0,34.6308,34.7062,34.6214,34.6591,38600.0
2014-04-23 12:25:00,36.77,36.8,36.76,36.8,42400.0,34.6591,34.6874,34.6497,34.6874,42400.0
2014-04-23 12:30:00,36.8,36.87,36.77,36.86,126900.0,34.6874,34.7534,34.6591,34.7439,126900.0
2014-04-23 12:35:00,36.85,36.88,36.75,36.75,95700.0,34.7345,34.7628,34.6402,34.6402,95700.0
2014-04-23 12:40:00,36.76,36.8,36.72,36.77,63800.0,34.6497,34.6874,34.612,34.6591,63800.0
2014-04-23 12:45:00,36.78,36.86,36.77,36.82,57700.0,34.6685,34.7439,34.6591,34.7062,57700.0
2014-04-23 12:50:00,36.81,36.83,36.78,36.78,101600.0,34.6968,34.7156,34.6685,34.6685,101600.0
2014-04-23 12:55:00,36.78,36.8,36.73,36.74,204200.0,34.6685,34.6874,34.6214,34.6308,204200.0
2014-04-23 13:00:00,36.74,36.75,36.72,36.74,68300.0,34.6308,34.6402,34.612,34.6308,68300.0
2014-04-23 13:05:00,36.75,36.78,36.73,36.77,56300.0,34.6402,34.6685,34.6214,34.6591,56300.0
2014-04-23 13:10:00,36.77,36.79,36.76,36.76,48300.0,34.6591,34.6779,34.6497,34.6497,48300.0
2014-04-23 13:15:00,36.77,36.8,36.75,36.79,83900.0,34.6591,34.6874,34.6402,34.6779,83900.0
2014-04-23 13:20:00,36.8,36.8,36.79,36.8,78600.0,34.6874,34.6874,34.6779,34.6874,78600.0
2014-04-23 13:25:00,36.8,36.8,36.76,36.77,153100.0,34.6874,34.6874,34.6497,34.6591,153100.0
2014-04-23 13:30:00,36.77,36.8,36.71,36.72,105000.0,34.6591,34.6874,34.6025,34.612,105000.0
2014-04-23 13:35:00,36.7,36.78,36.7,36.77,147800.0,34.5931,34.6685,34.5931,34.6591,147800.0
2014-04-23 13:40:00,36.77,36.78,36.75,36.77,59400.0,34.6591,34.6685,34.6402,34.6591,59400.0
2014-04-23 13:45:00,36.77,36.78,36.75,36.77,54900.0,34.6591,34.6685,34.6402,34.6591,54900.0
2014-04-23 13:50:00,36.77,36.79,36.7,36.76,63700.0,34.6591,34.6779,34.5931,34.6497,63700.0
2014-04-23 13:55:00,36.77,36.79,36.73,36.73,96500.0,34.6591,34.6779,34.6214,34.6214,96500.0
2014-04-23 14:00:00,36.73,36.76,36.7,36.71,82900.0,34.6214,34.6497,34.5931,34.6025,82900.0
2014-04-23 14:05:00,36.7,36.8,36.68,36.79,51400.0,34.5931,34.6874,34.5743,34.6779,51400.0
2014-04-23 14:10:00,36.79,36.79,36.75,36.77,42600.0,34.6779,34.6779,34.6402,34.6591,42600.0
2014-04-23 14:15:00,36.77,36.8,36.77,36.77,49900.0,34.6591,34.6874,34.6591,34.6591,49900.0
2014-04-23 14:20:00,36.77,36.8,36.77,36.8,68400.0,34.6591,34.6874,34.6591,34.6874,68400.0
2014-04-23 14:25:00,36.8,36.81,36.7,36.76,252100.0,34.6874,34.6968,34.5931,34.6497,252100.0
2014-04-23 14:30:00,36.76,36.86,36.71,36.79,310900.0,34.6497,34.7439,34.6025,34.6779,310900.0
2014-04-23 14:35:00,36.79,36.81,36.75,36.77,104800.0,34.6779,34.6968,34.6402,34.6591,104800.0
2014-04-23 14:40:00,36.77,36.79,36.76,36.77,63700.0,34.6591,34.6779,34.6497,34.6591,63700.0
2014-04-23 14:45:00,36.77,36.78,36.76,36.76,48600.0,34.6591,34.6685,34.6497,34.6497,48600.0
2014-04-23 14:50:00,36.76,36.79,36.74,36.79,112600.0,34.6497,34.6779,34.6308,34.6779,112600.0
2014-04-23 14:55:00,36.78,36.8,36.75,36.75,97400.0,34.6685,34.6874,34.6402,34.6402,97400.0
2014-04-23 15:00:00,36.76,36.78,36.74,36.77,89700.0,34.6497,34.6685,34.6308,34.6591,89700.0
2014-04-23 15:05:00,36.77,36.8,36.75,36.79,139900.0,34.6591,34.6874,34.6402,34.6779,139900.0
2014-04-23 15:10:00,36.79,36.81,36.75,36.79,254900.0,34.6779,34.6968,34.6402,34.6779,254900.0
2014-04-23 15:15:00,36.8,36.8,36.71,36.74,95800.0,34.6874,34.6874,34.6025,34.6308,95800.0
2014-04-23 15:20:00,36.73,36.78,36.73,36.78,54400.0,34.6214,34.6685,34.6214,34.6685,54400.0
2014-04-23 15:25:00,36.78,36.79,36.77,36.79,78500.0,34.6685,34.6779,34.6591,34.6779,78500.0
2014-04-23 15:30:00,36.79,36.87,36.77,36.86,266100.0,34.6779,34.7534,34.6591,34.7439,266100.0
2014-04-23 15:35:00,36.87,37.02,36.83,36.97,412700.0,34.7534,34.8947,34.7156,34.8476,412700.0
2014-04-23 15:40:00,36.98,37.02,36.92,36.96,268900.0,34.857,34.8947,34.8005,34.8382,268900.0
2014-04-23 15:45:00,36.95,36.99,36.9,36.98,321000.0,34.8288,34.8665,34.7816,34.857,321000.0
2014-04-23 15:50:00,36.98,37.05,36.98,37.04,322500.0,34.857,34.923,34.857,34.9136,322500.0
2014-04-23 15:55:00,37.05,37.15,37.04,37.1,667100.0,34.923,35.0173,34.9136,34.9701,667100.0
2014-04-24 09:30:00,37.84,37.95,37.26,37.27,848700.0,35.6677,35.7714,35.121,35.1304,848700.0
2014-04-24 09:35:00,37.29,37.55,36.96,36.98,542500.0,35.1492,35.3943,34.8382,34.857,542500.0
2014-04-24 09:40:00,37.03,37.14,36.77,37.01,427700.0,34.9042,35.0079,34.6591,34.8853,427700.0
2014-04-24 09:45:00,37.01,37.06,36.85,36.92,227200.0,34.8853,34.9324,34.7345,34.8005,227200.0
2014-04-24 09:50:00,36.89,37.03,36.79,36.97,360600.0,34.7722,34.9042,34.6779,34.8476,360600.0
2014-04-24 09:55:00,36.97,37.02,36.94,36.98,263900.0,34.8476,34.8947,34.8193,34.857,263900.0
2014-04-24 10:00:00,36.97,36.98,36.76,36.89,210100.0,34.8476,34.857,34.6497,34.7722,210100.0
2014-04-24 10:05:00,36.9,36.91,36.81,36.88,97500.0,34.7816,34.7911,34.6968,34.7628,97500.0
2014-04-24 10:10:00,36.87,37.0,36.82,36.95,264000.0,34.7534,34.8759,34.7062,34.8288,264000.0
2014-04-24 10:15:00,36.95,37.03,36.91,37.02,222100.0,34.8288,34.9042,34.7911,34.8947,222100.0
2014-04-24 10:20:00,37.02,37.36,36.99,37.34,368900.0,34.8947,35.2152,34.8665,35.1964,368900.0
2014-04-24 10:25:00,37.34,37.58,37.27,37.4,466700.0,35.1964,35.4226,35.1304,35.2529,466700.0
2014-04-24 10:30:00,37.39,37.59,37.37,37.5,251800.0,35.2435,35.432,35.2246,35.3472,251800.0
2014-04-24 10:35:00,37.48,37.9,37.36,37.67,472500.0,35.3283,35.7242,35.2152,35.5074,472500.0
2014-04-24 10:40:00,37.71,37.82,37.57,37.64,298000.0,35.5451,35.6488,35.4132,35.4791,298000.0
2014-04-24 10:45:00,37.65,37.71,37.55,37.61,208600.0,35.4886,35.5451,35.3943,35.4509,208600.0
2014-04-24 10:50:00,37.61,37.67,37.51,37.55,133200.0,35.4509,35.5074,35.3566,35.3943,133200.0
2014-04-24 10:55:00,37.55,37.62,37.32,37.36,115300.0,35.3943,35.4603,35.1775,35.2152,115300.0
2014-04-24 11:00:00,37.33,37.4,37.27,37.34,117100.0,35.1869,35.2529,35.1304,35.1964,117100.0
2014-04-24 11:05:00,37.32,37.45,37.31,37.43,103800.0,35.1775,35.3001,35.1681,35.2812,103800.0
2014-04-24 11:10:00,37.44,37.48,37.34,37.44,60700.0,35.2906,35.3283,35.1964,35.2906,60700.0
2014-04-24 11:15:00,37.44,37.5,37.36,37.5,90900.0,35.2906,35.3472,35.2152,35.3472,90900.0
2014-04-24 11:20:00,37.52,37.69,37.5,37.57,189100.0,35.366,35.5263,35.3472,35.4132,189100.0
2014-04-24 11:25:00,37.56,37.63,37.48,37.57,111000.0,35.4037,35.4697,35.3283,35.4132,111000.0
2014-04-24 11:30:00,37.61,37.85,37.55,37.8,202000.0,35.4509,35.6771,35.3943,35.63,202000.0
2014-04-24 11:35:00,37.85,38.1,37.74,38.03,785900.0,35.6771,35.9127,35.5734,35.8468,785900.0
2014-04-24 11:40:00,38.02,38.16,37.87,37.87,447600.0,35.8373,35.9693,35.6959,35.6959,447600.0
2014-04-24 11:45:00,37.91,38.03,36.7,36.88,852400.0,35.7336,35.8468,34.5931,34.7628,852400.0
2014-04-24 11:50:00,36.92,37.13,35.8,36.98,1878600.0,34.8005,34.9984,33.7448,34.857,1878600.0
2014-04-24 11:55:00,36.98,38.24,36.9,37.79,1456600.0,34.857,36.0447,34.7816,35.6205,1456600.0
2014-04-24 12:00:00,37.8,38.0,37.43,37.46,515100.0,35.63,35.8185,35.2812,35.3095,515100.0
2014-04-24 12:05:00,37.46,37.68,37.2,37.3,350400.0,35.3095,35.5169,35.0644,35.1587,350400.0
2014-04-24 12:10:00,37.22,37.63,37.21,37.57,245200.0,35.0833,35.4697,35.0738,35.4132,245200.0
2014-04-24 12:15:00,37.51,37.58,37.37,37.57,98300.0,35.3566,35.4226,35.2246,35.4132,98300.0
2014-04-24 12:20:00,37.55,37.79,37.54,37.62,378700.0,35.3943,35.6205,35.3849,35.4603,378700.0
2014-04-24 12:25:00,37.61,37.72,37.56,37.65,114800.0,35.4509,35.5546,35.4037,35.4886,114800.0
2014-04-24 12:30:00,37.68,37.77,37.63,37.7,120100.0,35.5169,35.6017,35.4697,35.5357,120100.0
2014-04-24 12:35:00,37.7,37.8,37.66,37.76,109600.0,35.5357,35.63,35.498,35.5923,109600.0
2014-04-24 12:40:00,37.78,37.97,37.74,37.9,154300.0,35.6111,35.7902,35.5734,35.7242,154300.0
2014-04-24 12:45:00,37.91,37.91,37.75,37.81,93600.0,35.7336,35.7336,35.5828,35.6394,93600.0
2014-04-24 12:50:00,37.82,38.0,37.79,37.94,269200.0,35.6488,35.8185,35.6205,35.7619,269200.0
2014-04-24 12:55:00,37.92,38.0,37.81,37.86,255500.0,35.7431,35.8185,35.6394,35.6865,255500.0
2014-04-24 13:00:00,37.84,37.92,37.8,37.91,93500.0,35.6677,35.7431,35.63,35.7336,93500.0
2014-04-24 13:05:00,37.9,37.91,37.87,37.9,79600.0,35.7242,35.7336,35.6959,35.7242,79600.0
2014-04-24 13:10:00,37.9,37.95,37.88,37.94,143800.0,35.7242,35.7714,35.7054,35.7619,143800.0
2014-04-24 13:15:00,37.93,37.94,37.8,37.91,246700.0,35.7525,35.7619,35.63,35.7336,246700.0
2014-04-24 13:20:00,37.92,37.92,37.8,37.88,75200.0,35.7431,35.7431,35.63,35.7054,75200.0
2014-04-24 13:25:00,37.87,37.9,37.85,37.88,91900.0,35.6959,35.7242,35.6771,35.7054,91900.0
2014-04-24 13:30:00,37.89,37.95,37.85,37.91,113200.0,35.7148,35.7714,35.6771,35.7336,113200.0
2014-04-24 13:35:00,37.91,37.95,37.79,37.82,179900.0,35.7336,35.7714,35.6205,35.6488,179900.0
2014-04-24 13:40:00,37.83,37.89,37.79,37.86,152500.0,35.6582,35.7148,35.6205,35.6865,152500.0
2014-04-24 13:45:00,37.85,37.86,37.66,37.71,234300.0,35.6771,35.6865,35.498,35.5451,234300.0
2014-04-24 13:50:00,37.7,37.79,37.64,37.72,106700.0,35.5357,35.6205,35.4791,35.5546,106700.0
2014-04-24 13:55:00,37.71,37.74,37.64,37.65,103100.0,35.5451,35.5734,35.4791,35.4886,103100.0
2014-04-24 14:00:00,37.64,37.64,37.44,37.54,142200.0,35.4791,35.4791,35.2906,35.3849,142200.0
2014-04-24 14:05:00,37.55,37.61,37.28,37.31,177000.0,35.3943,35.4509,35.1398,35.1681,177000.0
2014-04-24 14:10:00,37.29,37.45,37.16,37.34,170900.0,35.1492,35.3001,35.0267,35.1964,170900.0
2014-04-24 14:15:00,37.35,37.36,37.21,37.27,154500.0,35.2058,35.2152,35.0738,35.1304,154500.0
2014-04-24 14:20:00,37.3,37.38,37.21,37.25,183700.0,35.1587,35.2341,35.0738,35.1115,183700.0
2014-04-24 14:25:00,37.25,37.25,37.13,37.24,112800.0,35.1115,35.1115,34.9984,35.1021,112800.0
2014-04-24 14:30:00,37.25,37.4,37.2,37.4,105800.0,35.1115,35.2529,35.0644,35.2529,105800.0
2014-04-24 14:35:00,37.4,37.62,37.38,37.52,218200.0,35.2529,35.4603,35.2341,35.366,218200.0
2014-04-24 14:40:00,37.51,37.52,37.42,37.46,68800.0,35.3566,35.366,35.2718,35.3095,68800.0
2014-04-24 14:45:00,37.46,37.47,37.41,37.45,58100.0,35.3095,35.3189,35.2624,35.3001,58100.0
2014-04-24 14:50:00,37.45,37.51,37.4,37.43,78800.0,35.3001,35.3566,35.2529,35.2812,78800.0
2014-04-24 14:55:00,37.44,37.52,37.43,37.5,112800.0,35.2906,35.366,35.2812,35.3472,112800.0
2014-04-24 15:00:00,37.51,37.6,37.5,37.52,120100.0,35.3566,35.4414,35.3472,35.366,120100.0
2014-04-24 15:05:00,37.51,37.57,37.5,37.52,85700.0,35.3566,35.4132,35.3472,35.366,85700.0
2014-04-24 15:10:00,37.52,37.52,37.41,37.46,143400.0,35.366,35.366,35.2624,35.3095,143400.0
2014-04-24 15:15:00,37.46,37.46,37.4,37.41,49300.0,35.3095,35.3095,35.2529,35.2624,49300.0
2014-04-24 15:20:00,37.41,37.46,37.25,37.28,154200.0,35.2624,35.3095,35.1115,35.1398,154200.0
2014-04-24 15:25:00,37.29,37.31,37.24,37.24,63700.0,35.1492,35.1681,35.1021,35.1021,63700.0
2014-04-24 15:30:00,37.24,37.29,37.18,37.19,128100.0,35.1021,35.1492,35.0456,35.055,128100.0
2014-04-24 15:35:00,37.18,37.21,37.09,37.14,245100.0,35.0456,35.0738,34.9607,35.0079,245100.0
2014-04-24 15:40:00,37.13,37.21,37.08,37.1,142700.0,34.9984,35.0738,34.9513,34.9701,142700.0
2014-04-24 15:45:00,37.13,37.35,37.12,37.33,185700.0,34.9984,35.2058,34.989,35.1869,185700.0
2014-04-24 15:50:00,37.34,37.36,37.28,37.34,236600.0,35.1964,35.2152,35.1398,35.1964,236600.0
2014-04-24 15:55:00,37.34,37.35,37.23,37.25,313200.0,35.1964,35.2058,35.0927,35.1115,313200.0
2014-04-25 09:30:00,37.0,37.03,36.49,36.75,298700.0,34.8759,34.9042,34.3952,34.6402,298700.0
2014-04-25 09:35:00,36.75,37.11,36.75,36.78,286800.0,34.6402,34.9796,34.6402,34.6685,286800.0
2014-04-25 09:40:00,36.76,36.95,36.73,36.87,146900.0,34.6497,34.8288,34.6214,34.7534,146900.0
2014-04-25 09:45:00,36.9,37.1,36.86,36.86,154300.0,34.7816,34.9701,34.7439,34.7439,154300.0
2014-04-25 09:50:00,36.88,36.88,36.55,36.61,187300.0,34.7628,34.7628,34.4517,34.5083,187300.0
2014-04-25 09:55:00,36.63,36.72,36.4,36.44,125200.0,34.5271,34.612,34.3103,34.348,125200.0
2014-04-25 10:00:00,36.43,36.64,36.37,36.63,139400.0,34.3386,34.5366,34.2821,34.5271,139400.0
2014-04-25 10:05:00,36.63,36.98,36.61,36.97,160200.0,34.5271,34.857,34.5083,34.8476,160200.0
2014-04-25 10:10:00,36.97,37.04,36.79,36.85,204300.0,34.8476,34.9136,34.6779,34.7345,204300.0
2014-04-25 10:15:00,36.83,36.95,36.8,36.86,141300.0,34.7156,34.8288,34.6874,34.7439,141300.0
2014-04-25 10:20:00,36.86,36.91,36.7,36.7,110000.0,34.7439,34.7911,34.5931,34.5931,110000.0
2014-04-25 10:25:00,36.71,36.74,36.5,36.74,183100.0,34.6025,34.6308,34.4046,34.6308,183100.0
2014-04-25 10:30:00,36.71,36.72,36.31,36.31,148500.0,34.6025,34.612,34.2255,34.2255,148500.0
2014-04-25 10:35:00,36.32,36.32,36.1,36.24,248700.0,34.2349,34.2349,34.0276,34.1595,248700.0
2014-04-25 10:40:00,36.22,36.48,36.19,36.47,139100.0,34.1407,34.3857,34.1124,34.3763,139100.0
2014-04-25 10:45:00,36.47,36.52,36.32,36.35,163600.0,34.3763,34.4234,34.2349,34.2632,163600.0
2014-04-25 10:50:00,36.32,36.38,36.2,36.2,70800.0,34.2349,34.2915,34.1218,34.1218,70800.0
2014-04-25 10:55:00,36.2,36.38,36.17,36.35,107300.0,34.1218,34.2915,34.0935,34.2632,107300.0
2014-04-25 11:00:00,36.34,36.45,36.15,36.28,155200.0,34.2538,34.3575,34.0747,34.1972,155200.0
2014-04-25 11:05:00,36.28,36.29,36.15,36.28,69400.0,34.1972,34.2066,34.0747,34.1972,69400.0
2014-04-25 11:10:00,36.29,36.31,36.19,36.28,94400.0,34.2066,34.2255,34.1124,34.1972,94400.0
2014-04-25 11:15:00,36.28,36.52,36.23,36.49,156000.0,34.1972,34.4234,34.1501,34.3952,156000.0
2014-04-25 11:20:00,36.49,36.63,36.49,36.61,127600.0,34.3952,34.5271,34.3952,34.5083,127600.0
2014-04-25 11:25:00,36.62,36.71,36.62,36.7,114900.0,34.5177,34.6025,34.5177,34.5931,114900.0
2014-04-25 11:30:00,36.7,36.7,36.65,36.7,75000.0,34.5931,34.5931,34.546,34.5931,75000.0
2014-04-25 11:35:00,36.7,36.75,36.69,36.7,95900.0,34.5931,34.6402,34.5837,34.5931,95900.0
2014-04-25 11:40:00,36.7,36.73,36.58,36.59,46000.0,34.5931,34.6214,34.48,34.4894,46000.0
2014-04-25 11:45:00,36.57,36.59,36.51,36.54,32600.0,34.4706,34.4894,34.414,34.4423,32600.0
2014-04-25 11:50:00,36.54,36.74,36.54,36.72,72900.0,34.4423,34.6308,34.4423,34.612,72900.0
2014-04-25 11:55:00,36.72,36.72,36.63,36.63,46700.0,34.612,34.612,34.5271,34.5271,46700.0
2014-04-25 12:00:00,36.64,36.76,36.6,36.7,82400.0,34.5366,34.6497,34.4989,34.5931,82400.0
2014-04-25 12:05:00,36.69,36.73,36.68,36.73,68500.0,34.5837,34.6214,34.5743,34.6214,68500.0
2014-04-25 12:10:00,36.73,36.73,36.6,36.6,136700.0,34.6214,34.6214,34.4989,34.4989,136700.0
2014-04-25 12:15:00,36.62,36.63,36.6,36.61,43900.0,34.5177,34.5271,34.4989,34.5083,43900.0
2014-04-25 12:20:00,36.62,36.62,36.56,36.58,103100.0,34.5177,34.5177,34.4611,34.48,103100.0
2014-04-25 12:25:00,36.57,36.66,36.57,36.65,35800.0,34.4706,34.5554,34.4706,34.546,35800.0
2014-04-25 12:30:00,36.65,36.68,36.61,36.65,31000.0,34.546,34.5743,34.5083,34.546,31000.0
2014-04-25 12:35:00,36.66,36.7,36.63,36.66,41000.0,34.5554,34.5931,34.5271,34.5554,41000.0
2014-04-25 12:40:00,36.67,36.72,36.67,36.7,35400.0,34.5648,34.612,34.5648,34.5931,35400.0
2014-04-25 12:45:00,36.7,36.7,36.63,36.65,63100.0,34.5931,34.5931,34.5271,34.546,63100.0
2014-04-25 12:50:00,36.66,36.7,36.64,36.67,21900.0,34.5554,34.5931,34.5366,34.5648,21900.0
2014-04-25 12:55:00,36.67,36.7,36.65,36.69,30300.0,34.5648,34.5931,34.546,34.5837,30300.0
2014-04-25 13:00:00,36.69,36.7,36.62,36.65,28100.0,34.5837,34.5931,34.5177,34.546,28100.0
2014-04-25 13:05:00,36.64,36.7,36.6,36.68,101800.0,34.5366,34.5931,34.4989,34.5743,101800.0
2014-04-25 13:10:00,36.67,36.7,36.64,36.64,23800.0,34.5648,34.5931,34.5366,34.5366,23800.0
2014-04-25 13:15:00,36.64,36.66,36.6,36.61,16400.0,34.5366,34.5554,34.4989,34.5083,16400.0
2014-04-25 13:20:00,36.61,36.64,36.59,36.6,30300.0,34.5083,34.5366,34.4894,34.4989,30300.0
2014-04-25 13:25:00,36.6,36.67,36.56,36.58,28600.0,34.4989,34.5648,34.4611,34.48,28600.0
2014-04-25 13:30:00,36.57,36.62,36.53,36.57,50400.0,34.4706,34.5177,34.4329,34.4706,50400.0
2014-04-25 13:35:00,36.55,36.59,36.54,36.59,16600.0,34.4517,34.4894,34.4423,34.4894,16600.0
2014-04-25 13:40:00,36.58,36.69,36.58,36.68,26300.0,34.48,34.5837,34.48,34.5743,26300.0
2014-04-25 13:45:00,36.68,36.69,36.58,36.59,72400.0,34.5743,34.5837,34.48,34.4894,72400.0
2014-04-25 13:50:00,36.59,36.59,36.48,36.5,89200.0,34.4894,34.4894,34.3857,34.4046,89200.0
2014-04-25 13:55:00,36.5,36.5,36.44,36.44,41600.0,34.4046,34.4046,34.348,34.348,41600.0
2014-04-25 14:00:00,36.45,36.46,36.39,36.39,65800.0,34.3575,34.3669,34.3009,34.3009,65800.0
2014-04-25 14:05:00,36.39,36.41,36.34,36.35,64600.0,34.3009,34.3198,34.2538,34.2632,64600.0
2014-04-25 14:10:00,36.35,36.36,36.29,36.31,91000.0,34.2632,34.2726,34.2066,34.2255,91000.0
2014-04-25 14:15:00,36.32,36.36,36.31,36.33,83000.0,34.2349,34.2726,34.2255,34.2444,83000.0
2014-04-25 14:20:00,36.33,36.33,36.28,36.3,150200.0,34.2444,34.2444,34.1972,34.2161,150200.0
2014-04-25 14:25:00,36.3,36.32,36.27,36.29,106300.0,34.2161,34.2349,34.1878,34.2066,106300.0
2014-04-25 14:30:00,36.29,36.3,36.22,36.29,98100.0,34.2066,34.2161,34.1407,34.2066,98100.0
2014-04-25 14:35:00,36.29,36.33,36.27,36.29,164300.0,34.2066,34.2444,34.1878,34.2066,164300.0
2014-04-25 14:40:00,36.3,36.31,36.21,36.27,110500.0,34.2161,34.2255,34.1312,34.1878,110500.0
2014-04-25 14:45:00,36.27,36.3,36.2,36.23,80900.0,34.1878,34.2161,34.1218,34.1501,80900.0
2014-04-25 14:50:00,36.23,36.27,36.15,36.18,175300.0,34.1501,34.1878,34.0747,34.103,175300.0
2014-04-25 14:55:00,36.18,36.2,36.15,36.16,59900.0,34.103,34.1218,34.0747,34.0841,59900.0
2014-04-25 15:00:00,36.16,36.21,36.16,36.18,112300.0,34.0841,34.1312,34.0841,34.103,112300.0
2014-04-25 15:05:00,36.18,36.2,36.14,36.14,72700.0,34.103,34.1218,34.0653,34.0653,72700.0
2014-04-25 15:10:00,36.15,36.16,36.11,36.15,104800.0,34.0747,34.0841,34.037,34.0747,104800.0
2014-04-25 15:15:00,36.15,36.19,36.14,36.16,76500.0,34.0747,34.1124,34.0653,34.0841,76500.0
2014-04-25 15:20:00,36.17,36.18,36.1,36.1,99400.0,34.0935,34.103,34.0276,34.0276,99400.0
2014-04-25 15:25:00,36.1,36.12,36.05,36.09,232700.0,34.0276,34.0464,33.9804,34.0181,232700.0
2014-04-25 15:30:00,36.1,36.11,36.05,36.05,165800.0,34.0276,34.037,33.9804,33.9804,165800.0
2014-04-25 15:35:00,36.05,36.06,35.94,35.95,318100.0,33.9804,33.9899,33.8767,33.8862,318100.0
2014-04-25 15:40:00,35.94,35.96,35.91,35.95,206800.0,33.8767,33.8956,33.8485,33.8862,206800.0
2014-04-25 15:45:00,35.94,36.03,35.93,36.02,264100.0,33.8767,33.9616,33.8673,33.9521,264100.0
2014-04-25 15:50:00,36.02,36.12,36.02,36.12,247100.0,33.9521,34.0464,33.9521,34.0464,247100.0
2014-04-25 15:55:00,36.12,36.12,36.0,36.01,345400.0,34.0464,34.0464,33.9333,33.9427,345400.0
2014-04-28 09:30:00,36.41,36.72,36.25,36.5,394400.0,34.3198,34.612,34.1689,34.4046,394400.0
2014-04-28 09:35:00,36.49,36.54,36.22,36.23,242100.0,34.3952,34.4423,34.1407,34.1501,242100.0
2014-04-28 09:40:00,36.23,36.29,36.03,36.13,326600.0,34.1501,34.2066,33.9616,34.0558,326600.0
2014-04-28 09:45:00,36.16,36.3,36.05,36.06,294200.0,34.0841,34.2161,33.9804,33.9899,294200.0
2014-04-28 09:50:00,36.07,36.07,35.9,35.99,208800.0,33.9993,33.9993,33.839,33.9239,208800.0
2014-04-28 09:55:00,36.0,36.43,35.95,36.36,270700.0,33.9333,34.3386,33.8862,34.2726,270700.0
2014-04-28 10:00:00,36.36,36.5,35.87,35.87,233600.0,34.2726,34.4046,33.8108,33.8108,233600.0
2014-04-28 10:05:00,35.87,35.97,35.5,35.86,595800.0,33.8108,33.905,33.462,33.8013,595800.0
2014-04-28 10:10:00,35.88,36.05,35.84,36.05,335300.0,33.8202,33.9804,33.7825,33.9804,335300.0
2014-04-28 10:15:00,36.06,36.4,36.06,36.37,192200.0,33.9899,34.3103,33.9899,34.2821,192200.0
2014-04-28 10:20:00,36.39,36.46,36.29,36.34,149400.0,34.3009,34.3669,34.2066,34.2538,149400.0
2014-04-28 10:25:00,36.32,36.43,36.32,36.33,129700.0,34.2349,34.3386,34.2349,34.2444,129700.0
2014-04-28 10:30:00,36.34,36.47,36.34,36.4,105400.0,34.2538,34.3763,34.2538,34.3103,105400.0
2014-04-28 10:35:00,36.42,36.47,36.33,36.35,130000.0,34.3292,34.3763,34.2444,34.2632,130000.0
2014-04-28 10:40:00,36.36,36.41,36.28,36.37,154000.0,34.2726,34.3198,34.1972,34.2821,154000.0
2014-04-28 10:45:00,36.38,36.38,36.07,36.12,114700.0,34.2915,34.2915,33.9993,34.0464,114700.0
2014-04-28 10:50:00,36.12,36.18,36.02,36.02,142500.0,34.0464,34.103,33.9521,33.9521,142500.0
2014-04-28 10:55:00,36.03,36.19,36.01,36.12,66900.0,33.9616,34.1124,33.9427,34.0464,66900.0
2014-04-28 11:00:00,36.1,36.2,36.09,36.18,23500.0,34.0276,34.1218,34.0181,34.103,23500.0
2014-04-28 11:05:00,36.19,36.2,36.01,36.04,68000.0,34.1124,34.1218,33.9427,33.971,68000.0
2014-04-28 11:10:00,36.04,36.09,35.91,35.97,55000.0,33.971,34.0181,33.8485,33.905,55000.0
2014-04-28 11:15:00,35.95,36.02,35.95,36.0,44400.0,33.8862,33.9521,33.8862,33.9333,44400.0
2014-04-28 11:20:00,36.0,36.0,35.8,35.86,123000.0,33.9333,33.9333,33.7448,33.8013,123000.0
2014-04-28 11:25:00,35.84,35.84,35.73,35.73,68500.0,33.7825,33.7825,33.6788,33.6788,68500.0
2014-04-28 11:30:00,35.73,35.81,35.7,35.73,50700.0,33.6788,33.7542,33.6505,33.6788,50700.0
2014-04-28 11:35:00,35.73,35.86,35.72,35.82,61400.0,33.6788,33.8013,33.6694,33.7636,61400.0
2014-04-28 11:40:00,35.82,35.96,35.82,35.87,55400.0,33.7636,33.8956,33.7636,33.8108,55400.0
2014-04-28 11:45:00,35.88,35.9,35.73,35.78,57900.0,33.8202,33.839,33.6788,33.7259,57900.0
2014-04-28 11:50:00,35.78,35.82,35.64,35.71,56200.0,33.7259,33.7636,33.594,33.6599,56200.0
2014-04-28 11:55:00,35.71,35.8,35.4,35.52,252900.0,33.6599,33.7448,33.3677,33.4809,252900.0
2014-04-28 12:00:00,35.52,35.7,35.43,35.43,149400.0,33.4809,33.6505,33.396,33.396,149400.0
2014-04-28 12:05:00,35.44,35.44,35.3,35.32,116400.0,33.4054,33.4054,33.2735,33.2923,116400.0
2014-04-28 12:10:00,35.32,35.49,35.31,35.43,257100.0,33.2923,33.4526,33.2829,33.396,257100.0
2014-04-28 12:15:00,35.41,35.55,35.34,35.54,76400.0,33.3772,33.5091,33.3112,33.4997,76400.0
2014-04-28 12:20:00,35.54,35.57,35.34,35.34,79600.0,33.4997,33.528,33.3112,33.3112,79600.0
2014-04-28 12:25:00,35.34,35.38,35.25,35.33,125200.0,33.3112,33.3489,33.2264,33.3018,125200.0
2014-04-28 12:30:00,35.34,35.41,35.34,35.41,56100.0,33.3112,33.3772,33.3112,33.3772,56100.0
2014-04-28 12:35:00,35.41,35.41,35.23,35.24,84200.0,33.3772,33.3772,33.2075,33.2169,84200.0
2014-04-28 12:40:00,35.24,35.28,35.2,35.22,109900.0,33.2169,33.2546,33.1792,33.1981,109900.0
2014-04-28 12:45:00,35.24,35.31,35.24,35.29,39100.0,33.2169,33.2829,33.2169,33.2641,39100.0
2014-04-28 12:50:00,35.29,35.38,35.27,35.32,72500.0,33.2641,33.3489,33.2452,33.2923,72500.0
2014-04-28 12:55:00,35.32,35.34,35.27,35.27,55700.0,33.2923,33.3112,33.2452,33.2452,55700.0
2014-04-28 13:00:00,35.27,35.3,34.85,34.95,299900.0,33.2452,33.2735,32.8493,32.9436,299900.0
2014-04-28 13:05:00,34.96,35.0,34.85,34.89,221100.0,32.953,32.9907,32.8493,32.887,221100.0
2014-04-28 13:10:00,34.9,34.96,34.86,34.9,98400.0,32.8964,32.953,32.8587,32.8964,98400.0
2014-04-28 13:15:00,34.91,34.93,34.81,34.84,128600.0,32.9059,32.9247,32.8116,32.8399,128600.0
2014-04-28 13:20:00,34.84,34.84,34.43,34.59,249400.0,32.8399,32.8399,32.4534,32.6042,249400.0
2014-04-28 13:25:00,34.6,34.66,34.46,34.64,359600.0,32.6137,32.6702,32.4817,32.6514,359600.0
2014-04-28 13:30:00,34.65,34.72,34.45,34.45,286200.0,32.6608,32.7268,32.4723,32.4723,286200.0
2014-04-28 13:35:00,34.45,34.55,34.34,34.45,182500.0,32.4723,32.5665,32.3686,32.4723,182500.0
2014-04-28 13:40:00,34.46,34.68,34.42,34.67,142900.0,32.4817,32.6891,32.444,32.6796,142900.0
2014-04-28 13:45:00,34.68,34.82,34.61,34.77,178700.0,32.6891,32.821,32.6231,32.7739,178700.0
2014-04-28 13:50:00,34.77,34.98,34.77,34.98,141400.0,32.7739,32.9719,32.7739,32.9719,141400.0
2014-04-28 13:55:00,34.98,35.09,34.91,34.93,149600.0,32.9719,33.0755,32.9059,32.9247,149600.0
2014-04-28 14:00:00,34.93,34.95,34.75,34.83,85700.0,32.9247,32.9436,32.7551,32.8305,85700.0
2014-04-28 14:05:00,34.82,34.82,34.64,34.73,92400.0,32.821,32.821,32.6514,32.7362,92400.0
2014-04-28 14:10:00,34.74,34.97,34.74,34.85,91100.0,32.7456,32.9624,32.7456,32.8493,91100.0
2014-04-28 14:15:00,34.84,35.0,34.84,35.0,49200.0,32.8399,32.9907,32.8399,32.9907,49200.0
2014-04-28 14:20:00,35.0,35.09,34.94,35.05,158700.0,32.9907,33.0755,32.9341,33.0378,158700.0
2014-04-28 14:25:00,35.05,35.09,34.98,35.04,97800.0,33.0378,33.0755,32.9719,33.0284,97800.0
2014-04-28 14:30:00,35.07,35.09,34.91,34.94,143100.0,33.0567,33.0755,32.9059,32.9341,143100.0
2014-04-28 14:35:00,34.95,35.04,34.94,35.0,152200.0,32.9436,33.0284,32.9341,32.9907,152200.0
2014-04-28 14:40:00,34.99,35.02,34.93,34.97,126500.0,32.9813,33.0096,32.9247,32.9624,126500.0
2014-04-28 14:45:00,34.97,35.02,34.95,35.01,182700.0,32.9624,33.0096,32.9436,33.0001,182700.0
2014-04-28 14:50:00,35.01,35.13,35.01,35.1,136900.0,33.0001,33.1132,33.0001,33.085,136900.0
2014-04-28 14:55:00,35.09,35.11,35.04,35.04,78200.0,33.0755,33.0944,33.0284,33.0284,78200.0
2014-04-28 15:00:00,35.05,35.11,35.02,35.09,125700.0,33.0378,33.0944,33.0096,33.0755,125700.0
2014-04-28 15:05:00,35.1,35.16,35.09,35.15,156400.0,33.085,33.1415,33.0755,33.1321,156400.0
2014-04-28 15:10:00,35.15,35.2,35.12,35.2,176500.0,33.1321,33.1792,33.1038,33.1792,176500.0
2014-04-28 15:15:00,35.2,35.27,35.17,35.2,114200.0,33.1792,33.2452,33.1509,33.1792,114200.0
2014-04-28 15:20:00,35.2,35.32,35.18,35.31,196500.0,33.1792,33.2923,33.1604,33.2829,196500.0
2014-04-28 15:25:00,35.32,35.35,35.25,35.3,210000.0,33.2923,33.3206,33.2264,33.2735,210000.0
2014-04-28 15:30:00,35.3,35.33,35.26,35.27,147000.0,33.2735,33.3018,33.2358,33.2452,147000.0
2014-04-28 15:35:00,35.27,35.34,35.24,35.3,179200.0,33.2452,33.3112,33.2169,33.2735,179200.0
2014-04-28 15:40:00,35.3,35.33,35.23,35.27,215600.0,33.2735,33.3018,33.2075,33.2452,215600.0
2014-04-28 15:45:00,35.27,35.28,35.21,35.25,310900.0,33.2452,33.2546,33.1886,33.2264,310900.0
2014-04-28 15:50:00,35.25,35.26,35.2,35.21,256500.0,33.2264,33.2358,33.1792,33.1886,256500.0
2014-04-28 15:55:00,35.2,35.2,35.14,35.16,315600.0,33.1792,33.1792,33.1227,33.1415,315600.0
2014-04-29 09:30:00,35.2,35.38,35.03,35.16,258400.0,33.1792,33.3489,33.019,33.1415,258400.0
2014-04-29 09:35:00,35.14,35.2,35.0,35.12,148300.0,33.1227,33.1792,32.9907,33.1038,148300.0
2014-04-29 09:40:00,35.09,35.2,35.05,35.08,147300.0,33.0755,33.1792,33.0378,33.0661,147300.0
2014-04-29 09:45:00,35.07,35.35,35.05,35.3,147400.0,33.0567,33.3206,33.0378,33.2735,147400.0
2014-04-29 09:50:00,35.29,35.48,35.27,35.38,137000.0,33.2641,33.4431,33.2452,33.3489,137000.0
2014-04-29 09:55:00,35.41,35.41,35.16,35.19,159700.0,33.3772,33.3772,33.1415,33.1698,159700.0
2014-04-29 10:00:00,35.18,35.4,35.16,35.35,198400.0,33.1604,33.3677,33.1415,33.3206,198400.0
2014-04-29 10:05:00,35.32,35.34,35.17,35.17,98000.0,33.2923,33.3112,33.1509,33.1509,98000.0
2014-04-29 10:10:00,35.17,35.18,35.0,35.06,87000.0,33.1509,33.1604,32.9907,33.0473,87000.0
2014-04-29 10:15:00,35.06,35.11,34.99,35.02,191700.0,33.0473,33.0944,32.9813,33.0096,191700.0
2014-04-29 10:20:00,35.02,35.13,34.97,35.07,225000.0,33.0096,33.1132,32.9624,33.0567,225000.0
2014-04-29 10:25:00,35.08,35.12,35.0,35.03,130500.0,33.0661,33.1038,32.9907,33.019,130500.0
2014-04-29 10:30:00,35.02,35.1,35.02,35.05,57700.0,33.0096,33.085,33.0096,33.0378,57700.0
2014-04-29 10:35:00,35.06,35.27,35.04,35.19,102000.0,33.0473,33.2452,33.0284,33.1698,102000.0
2014-04-29 10:40:00,35.19,35.32,35.19,35.23,97400.0,33.1698,33.2923,33.1698,33.2075,97400.0
2014-04-29 10:45:00,35.23,35.31,35.2,35.21,215000.0,33.2075,33.2829,33.1792,33.1886,215000.0
2014-04-29 10:50:00,35.21,35.3,35.07,35.16,72400.0,33.1886,33.2735,33.0567,33.1415,72400.0
2014-04-29 10:55:00,35.15,35.25,35.07,35.12,162700.0,33.1321,33.2264,33.0567,33.1038,162700.0
2014-04-29 11:00:00,35.15,35.26,35.14,35.14,130900.0,33.1321,33.2358,33.1227,33.1227,130900.0
2014-04-29 11:05:00,35.14,35.15,35.02,35.06,132000.0,33.1227,33.1321,33.0096,33.0473,132000.0
2014-04-29 11:10:00,35.04,35.07,34.98,34.98,118900.0,33.0284,33.0567,32.9719,32.9719,118900.0
2014-04-29 11:15:00,34.98,35.04,34.97,35.0,79300.0,32.9719,33.0284,32.9624,32.9907,79300.0
2014-04-29 11:20:00,35.03,35.14,35.02,35.13,179500.0,33.019,33.1227,33.0096,33.1132,179500.0
2014-04-29 11:25:00,35.12,35.13,35.02,35.06,159700.0,33.1038,33.1132,33.0096,33.0473,159700.0
2014-04-29 11:30:00,35.07,35.14,35.04,35.13,138000.0,33.0567,33.1227,33.0284,33.1132,138000.0
2014-04-29 11:35:00,35.15,35.25,35.1,35.22,74600.0,33.1321,33.2264,33.085,33.1981,74600.0
2014-04-29 11:40:00,35.25,35.25,35.13,35.21,87900.0,33.2264,33.2264,33.1132,33.1886,87900.0
2014-04-29 11:45:00,35.19,35.26,35.11,35.26,101500.0,33.1698,33.2358,33.0944,33.2358,101500.0
2014-04-29 11:50:00,35.27,35.31,35.22,35.3,60500.0,33.2452,33.2829,33.1981,33.2735,60500.0
2014-04-29 11:55:00,35.3,35.35,35.27,35.31,134700.0,33.2735,33.3206,33.2452,33.2829,134700.0
2014-04-29 12:00:00,35.33,35.35,35.24,35.26,37200.0,33.3018,33.3206,33.2169,33.2358,37200.0
2014-04-29 12:05:00,35.27,35.3,35.22,35.22,25100.0,33.2452,33.2735,33.1981,33.1981,25100.0
2014-04-29 12:10:00,35.23,35.28,35.22,35.25,93600.0,33.2075,33.2546,33.1981,33.2264,93600.0
2014-04-29 12:15:00,35.23,35.29,35.23,35.23,56700.0,33.2075,33.2641,33.2075,33.2075,56700.0
2014-04-29 12:20:00,35.25,35.33,35.24,35.3,136700.0,33.2264,33.3018,33.2169,33.2735,136700.0
2014-04-29 12:25:00,35.29,35.34,35.2,35.29,147700.0,33.2641,33.3112,33.1792,33.2641,147700.0
2014-04-29 12:30:00,35.29,35.33,35.24,35.29,72500.0,33.2641,33.3018,33.2169,33.2641,72500.0
2014-04-29 12:35:00,35.31,35.33,35.26,35.27,47000.0,33.2829,33.3018,33.2358,33.2452,47000.0
2014-04-29 12:40:00,35.3,35.34,35.27,35.32,52600.0,33.2735,33.3112,33.2452,33.2923,52600.0
2014-04-29 12:45:00,35.32,35.35,35.26,35.26,118200.0,33.2923,33.3206,33.2358,33.2358,118200.0
2014-04-29 12:50:00,35.27,35.35,35.26,35.31,61400.0,33.2452,33.3206,33.2358,33.2829,61400.0
2014-04-29 12:55:00,35.35,35.39,35.33,35.34,43500.0,33.3206,33.3583,33.3018,33.3112,43500.0
2014-04-29 13:00:00,35.36,35.38,35.28,35.3,34300.0,33.33,33.3489,33.2546,33.2735,34300.0
2014-04-29 13:05:00,35.31,35.35,35.24,35.27,116200.0,33.2829,33.3206,33.2169,33.2452,116200.0
2014-04-29 13:10:00,35.27,35.36,35.25,35.31,67900.0,33.2452,33.33,33.2264,33.2829,67900.0
2014-04-29 13:15:00,35.32,35.38,35.32,35.37,51900.0,33.2923,33.3489,33.2923,33.3395,51900.0
2014-04-29 13:20:00,35.37,35.44,35.34,35.44,110700.0,33.3395,33.4054,33.3112,33.4054,110700.0
2014-04-29 13:25:00,35.43,35.48,35.39,35.41,97100.0,33.396,33.4431,33.3583,33.3772,97100.0
2014-04-29 13:30:00,35.4,35.47,35.4,35.41,39200.0,33.3677,33.4337,33.3677,33.3772,39200.0
2014-04-29 13:35:00,35.4,35.48,35.39,35.43,67800.0,33.3677,33.4431,33.3583,33.396,67800.0
2014-04-29 13:40:00,35.42,35.43,35.36,35.38,39400.0,33.3866,33.396,33.33,33.3489,39400.0
2014-04-29 13:45:00,35.4,35.52,35.38,35.52,176000.0,33.3677,33.4809,33.3489,33.4809,176000.0
2014-04-29 13:50:00,35.5,35.53,35.47,35.51,58000.0,33.462,33.4903,33.4337,33.4714,58000.0
2014-04-29 13:55:00,35.52,35.58,35.5,35.56,71000.0,33.4809,33.5374,33.462,33.5186,71000.0
2014-04-29 14:00:00,35.56,35.58,35.5,35.57,49200.0,33.5186,33.5374,33.462,33.528,49200.0
2014-04-29 14:05:00,35.57,35.59,35.52,35.58,89800.0,33.528,33.5468,33.4809,33.5374,89800.0
2014-04-29 14:10:00,35.59,35.6,35.45,35.49,111700.0,33.5468,33.5563,33.4149,33.4526,111700.0
2014-04-29 14:15:00,35.5,35.53,35.44,35.52,91500.0,33.462,33.4903,33.4054,33.4809,91500.0
2014-04-29 14:20:00,35.53,35.56,35.5,35.51,51200.0,33.4903,33.5186,33.462,33.4714,51200.0
2014-04-29 14:25:00,35.52,35.54,35.48,35.5,43500.0,33.4809,33.4997,33.4431,33.462,43500.0
2014-04-29 14:30:00,35.5,35.5,35.45,35.47,79300.0,33.462,33.462,33.4149,33.4337,79300.0
2014-04-29 14:35:00,35.47,35.52,35.44,35.52,40800.0,33.4337,33.4809,33.4054,33.4809,40800.0
2014-04-29 14:40:00,35.52,35.64,35.51,35.62,149700.0,33.4809,33.594,33.4714,33.5751,149700.0
2014-04-29 14:45:00,35.63,35.65,35.48,35.53,94600.0,33.5845,33.6034,33.4431,33.4903,94600.0
2014-04-29 14:50:00,35.53,35.54,35.48,35.51,57700.0,33.4903,33.4997,33.4431,33.4714,57700.0
2014-04-29 14:55:00,35.52,35.53,35.47,35.52,90700.0,33.4809,33.4903,33.4337,33.4809,90700.0
2014-04-29 15:00:00,35.5,35.58,35.49,35.54,133400.0,33.462,33.5374,33.4526,33.4997,133400.0
2014-04-29 15:05:00,35.54,35.6,35.5,35.53,103400.0,33.4997,33.5563,33.462,33.4903,103400.0
2014-04-29 15:10:00,35.53,35.55,35.46,35.48,137300.0,33.4903,33.5091,33.4243,33.4431,137300.0
2014-04-29 15:15:00,35.48,35.51,35.48,35.49,64900.0,33.4431,33.4714,33.4431,33.4526,64900.0
2014-04-29 15:20:00,35.49,35.52,35.49,35.5,75900.0,33.4526,33.4809,33.4526,33.462,75900.0
2014-04-29 15:25:00,35.5,35.55,35.49,35.54,92100.0,33.462,33.5091,33.4526,33.4997,92100.0
2014-04-29 15:30:00,35.54,35.54,35.48,35.53,157100.0,33.4997,33.4997,33.4431,33.4903,157100.0
2014-04-29 15:35:00,35.54,35.55,35.48,35.52,157500.0,33.4997,33.5091,33.4431,33.4809,157500.0
2014-04-29 15:40:00,35.52,35.54,35.49,35.51,97800.0,33.4809,33.4997,33.4526,33.4714,97800.0
2014-04-29 15:45:00,35.51,35.56,35.5,35.55,138000.0,33.4714,33.5186,33.462,33.5091,138000.0
2014-04-29 15:50:00,35.56,35.59,35.54,35.59,192900.0,33.5186,33.5468,33.4997,33.5468,192900.0
2014-04-29 15:55:00,35.58,35.59,35.48,35.51,358400.0,33.5374,33.5468,33.4431,33.4714,358400.0
2014-04-30 09:30:00,35.56,35.82,35.5,35.66,218100.0,33.5186,33.7636,33.462,33.6128,218100.0
2014-04-30 09:35:00,35.7,35.73,35.37,35.49,90200.0,33.6505,33.6788,33.3395,33.4526,90200.0
2014-04-30 09:40:00,35.47,35.62,35.35,35.61,128300.0,33.4337,33.5751,33.3206,33.5657,128300.0
2014-04-30 09:45:00,35.61,35.84,35.55,35.82,202600.0,33.5657,33.7825,33.5091,33.7636,202600.0
2014-04-30 09:50:00,35.82,35.88,35.57,35.6,115400.0,33.7636,33.8202,33.528,33.5563,115400.0
2014-04-30 09:55:00,35.59,35.61,35.44,35.45,78000.0,33.5468,33.5657,33.4054,33.4149,78000.0
2014-04-30 10:00:00,35.43,35.48,35.15,35.17,150900.0,33.396,33.4431,33.1321,33.1509,150900.0
2014-04-30 10:05:00,35.18,35.41,35.18,35.36,119900.0,33.1604,33.3772,33.1604,33.33,119900.0
2014-04-30 10:10:00,35.34,35.42,35.33,35.4,88300.0,33.3112,33.3866,33.3018,33.3677,88300.0
2014-04-30 10:15:00,35.38,35.41,35.3,35.37,81500.0,33.3489,33.3772,33.2735,33.3395,81500.0
2014-04-30 10:20:00,35.38,35.39,35.3,35.33,58400.0,33.3489,33.3583,33.2735,33.3018,58400.0
2014-04-30 10:25:00,35.34,35.34,35.23,35.34,41400.0,33.3112,33.3112,33.2075,33.3112,41400.0
2014-04-30 10:30:00,35.34,35.42,35.31,35.31,92300.0,33.3112,33.3866,33.2829,33.2829,92300.0
2014-04-30 10:35:00,35.3,35.38,35.2,35.23,118300.0,33.2735,33.3489,33.1792,33.2075,118300.0
2014-04-30 10:40:00,35.24,35.39,35.23,35.36,98900.0,33.2169,33.3583,33.2075,33.33,98900.0
2014-04-30 10:45:00,35.34,35.36,35.28,35.32,73000.0,33.3112,33.33,33.2546,33.2923,73000.0
2014-04-30 10:50:00,35.32,35.37,35.29,35.3,67500.0,33.2923,33.3395,33.2641,33.2735,67500.0
2014-04-30 10:55:00,35.3,35.35,35.2,35.2,50400.0,33.2735,33.3206,33.1792,33.1792,50400.0
2014-04-30 11:00:00,35.21,35.28,35.07,35.12,111400.0,33.1886,33.2546,33.0567,33.1038,111400.0
2014-04-30 11:05:00,35.12,35.15,35.07,35.1,86600.0,33.1038,33.1321,33.0567,33.085,86600.0
2014-04-30 11:10:00,35.09,35.09,34.89,34.94,163000.0,33.0755,33.0755,32.887,32.9341,163000.0
2014-04-30 11:15:00,34.94,35.05,34.92,34.96,112000.0,32.9341,33.0378,32.9153,32.953,112000.0
2014-04-30 11:20:00,34.96,35.15,34.93,35.11,133600.0,32.953,33.1321,32.9247,33.0944,133600.0
2014-04-30 11:25:00,35.12,35.2,35.08,35.12,52100.0,33.1038,33.1792,33.0661,33.1038,52100.0
2014-04-30 11:30:00,35.1,35.22,35.1,35.16,36100.0,33.085,33.1981,33.085,33.1415,36100.0
2014-04-30 11:35:00,35.16,35.16,35.05,35.11,26900.0,33.1415,33.1415,33.0378,33.0944,26900.0
2014-04-30 11:40:00,35.11,35.2,35.11,35.16,26200.0,33.0944,33.1792,33.0944,33.1415,26200.0
2014-04-30 11:45:00,35.16,35.2,35.1,35.1,51200.0,33.1415,33.1792,33.085,33.085,51200.0
2014-04-30 11:50:00,35.12,35.22,35.12,35.2,44400.0,33.1038,33.1981,33.1038,33.1792,44400.0
2014-04-30 11:55:00,35.19,35.2,35.15,35.19,24900.0,33.1698,33.1792,33.1321,33.1698,24900.0
2014-04-30 12:00:00,35.19,35.24,35.16,35.23,42900.0,33.1698,33.2169,33.1415,33.2075,42900.0
2014-04-30 12:05:00,35.23,35.24,35.19,35.21,38300.0,33.2075,33.2169,33.1698,33.1886,38300.0
2014-04-30 12:10:00,35.21,35.24,35.17,35.21,106100.0,33.1886,33.2169,33.1509,33.1886,106100.0
2014-04-30 12:15:00,35.22,35.24,35.2,35.2,55500.0,33.1981,33.2169,33.1792,33.1792,55500.0
2014-04-30 12:20:00,35.2,35.24,35.18,35.21,39000.0,33.1792,33.2169,33.1604,33.1886,39000.0
2014-04-30 12:25:00,35.22,35.24,35.2,35.21,53300.0,33.1981,33.2169,33.1792,33.1886,53300.0
2014-04-30 12:30:00,35.22,35.28,35.18,35.22,182100.0,33.1981,33.2546,33.1604,33.1981,182100.0
2014-04-30 12:35:00,35.22,35.27,35.21,35.25,49600.0,33.1981,33.2452,33.1886,33.2264,49600.0
2014-04-30 12:40:00,35.26,35.28,35.22,35.22,37900.0,33.2358,33.2546,33.1981,33.1981,37900.0
2014-04-30 12:45:00,35.23,35.28,35.22,35.25,23300.0,33.2075,33.2546,33.1981,33.2264,23300.0
2014-04-30 12:50:00,35.25,35.28,35.24,35.27,27700.0,33.2264,33.2546,33.2169,33.2452,27700.0
2014-04-30 12:55:00,35.29,35.33,35.27,35.28,72600.0,33.2641,33.3018,33.2452,33.2546,72600.0
2014-04-30 13:00:00,35.28,35.3,35.25,35.27,16100.0,33.2546,33.2735,33.2264,33.2452,16100.0
2014-04-30 13:05:00,35.27,35.29,35.17,35.2,53600.0,33.2452,33.2641,33.1509,33.1792,53600.0
2014-04-30 13:10:00,35.18,35.23,35.16,35.21,26900.0,33.1604,33.2075,33.1415,33.1886,26900.0
2014-04-30 13:15:00,35.2,35.21,35.16,35.21,14500.0,33.1792,33.1886,33.1415,33.1886,14500.0
2014-04-30 13:20:00,35.2,35.22,35.16,35.21,24600.0,33.1792,33.1981,33.1415,33.1886,24600.0
2014-04-30 13:25:00,35.22,35.23,35.12,35.14,44600.0,33.1981,33.2075,33.1038,33.1227,44600.0
2014-04-30 13:30:00,35.14,35.22,35.08,35.2,51900.0,33.1227,33.1981,33.0661,33.1792,51900.0
2014-04-30 13:35:00,35.2,35.28,35.15,35.15,47100.0,33.1792,33.2546,33.1321,33.1321,47100.0
2014-04-30 13:40:00,35.16,35.21,35.1,35.11,34100.0,33.1415,33.1886,33.085,33.0944,34100.0
2014-04-30 13:45:00,35.12,35.14,35.05,35.05,37800.0,33.1038,33.1227,33.0378,33.0378,37800.0
2014-04-30 13:50:00,35.06,35.08,35.03,35.04,45700.0,33.0473,33.0661,33.019,33.0284,45700.0
2014-04-30 13:55:00,35.05,35.07,35.03,35.07,29300.0,33.0378,33.0567,33.019,33.0567,29300.0
2014-04-30 14:00:00,35.07,35.25,35.05,35.25,85900.0,33.0567,33.2264,33.0378,33.2264,85900.0
2014-04-30 14:05:00,35.25,35.3,35.05,35.09,105100.0,33.2264,33.2735,33.0378,33.0755,105100.0
2014-04-30 14:10:00,35.1,35.14,35.0,35.01,44100.0,33.085,33.1227,32.9907,33.0001,44100.0
2014-04-30 14:15:00,35.01,35.17,35.0,35.08,59900.0,33.0001,33.1509,32.9907,33.0661,59900.0
2014-04-30 14:20:00,35.11,35.22,35.03,35.22,43200.0,33.0944,33.1981,33.019,33.1981,43200.0
2014-04-30 14:25:00,35.22,35.26,35.17,35.22,78100.0,33.1981,33.2358,33.1509,33.1981,78100.0
2014-04-30 14:30:00,35.23,35.31,35.17,35.23,73800.0,33.2075,33.2829,33.1509,33.2075,73800.0
2014-04-30 14:35:00,35.23,35.27,35.17,35.17,35000.0,33.2075,33.2452,33.1509,33.1509,35000.0
2014-04-30 14:40:00,35.15,35.27,35.15,35.25,116400.0,33.1321,33.2452,33.1321,33.2264,116400.0
2014-04-30 14:45:00,35.26,35.31,35.26,35.3,86700.0,33.2358,33.2829,33.2358,33.2735,86700.0
2014-04-30 14:50:00,35.3,35.34,35.24,35.27,124500.0,33.2735,33.3112,33.2169,33.2452,124500.0
2014-04-30 14:55:00,35.27,35.31,35.19,35.21,65700.0,33.2452,33.2829,33.1698,33.1886,65700.0
2014-04-30 15:00:00,35.21,35.24,35.1,35.18,52200.0,33.1886,33.2169,33.085,33.1604,52200.0
2014-04-30 15:05:00,35.18,35.22,35.13,35.17,35600.0,33.1604,33.1981,33.1132,33.1509,35600.0
2014-04-30 15:10:00,35.16,35.24,35.13,35.14,67000.0,33.1415,33.2169,33.1132,33.1227,67000.0
2014-04-30 15:15:00,35.15,35.15,35.01,35.11,145700.0,33.1321,33.1321,33.0001,33.0944,145700.0
2014-04-30 15:20:00,35.12,35.13,35.06,35.06,43800.0,33.1038,33.1132,33.0473,33.0473,43800.0
2014-04-30 15:25:00,35.05,35.12,35.05,35.11,62800.0,33.0378,33.1038,33.0378,33.0944,62800.0
2014-04-30 15:30:00,35.12,35.13,35.09,35.1,102000.0,33.1038,33.1132,33.0755,33.085,102000.0
2014-04-30 15:35:00,35.1,35.11,35.07,35.09,96300.0,33.085,33.0944,33.0567,33.0755,96300.0
2014-04-30 15:40:00,35.09,35.09,35.02,35.08,135700.0,33.0755,33.0755,33.0096,33.0661,135700.0
2014-04-30 15:45:00,35.08,35.13,35.05,35.07,193700.0,33.0661,33.1132,33.0378,33.0567,193700.0
2014-04-30 15:50:00,35.07,35.13,35.06,35.1,161900.0,33.0567,33.1132,33.0473,33.085,161900.0
2014-04-30 15:55:00,35.1,35.17,35.05,35.07,320500.0,33.085,33.1509,33.0378,33.0567,320500.0
2014-05-01 09:30:00,35.84,36.11,35.5,35.64,754400.0,33.7825,34.037,33.462,33.594,754400.0
2014-05-01 09:35:00,35.64,35.95,35.47,35.93,327900.0,33.594,33.8862,33.4337,33.8673,327900.0
2014-05-01 09:40:00,35.94,36.07,35.77,36.0,286500.0,33.8767,33.9993,33.7165,33.9333,286500.0
2014-05-01 09:45:00,36.0,36.16,35.97,36.14,317400.0,33.9333,34.0841,33.905,34.0653,317400.0
2014-05-01 09:50:00,36.13,36.22,35.71,35.83,179300.0,34.0558,34.1407,33.6599,33.7731,179300.0
2014-05-01 09:55:00,35.84,35.99,35.79,35.98,133500.0,33.7825,33.9239,33.7354,33.9144,133500.0
2014-05-01 10:00:00,35.99,36.06,35.87,35.99,121700.0,33.9239,33.9899,33.8108,33.9239,121700.0
2014-05-01 10:05:00,35.99,36.14,35.98,36.11,108200.0,33.9239,34.0653,33.9144,34.037,108200.0
2014-05-01 10:10:00,36.09,36.14,35.92,35.92,172900.0,34.0181,34.0653,33.8579,33.8579,172900.0
2014-05-01 10:15:00,35.94,35.94,35.74,35.87,100300.0,33.8767,33.8767,33.6882,33.8108,100300.0
2014-05-01 10:20:00,35.86,35.93,35.75,35.9,142700.0,33.8013,33.8673,33.6976,33.839,142700.0
2014-05-01 10:25:00,35.9,35.97,35.89,35.93,64500.0,33.839,33.905,33.8296,33.8673,64500.0
2014-05-01 10:30:00,35.95,36.05,35.91,36.05,117800.0,33.8862,33.9804,33.8485,33.9804,117800.0
2014-05-01 10:35:00,36.05,36.08,35.98,36.05,85800.0,33.9804,34.0087,33.9144,33.9804,85800.0
2014-05-01 10:40:00,36.03,36.05,35.99,36.04,107100.0,33.9616,33.9804,33.9239,33.971,107100.0
2014-05-01 10:45:00,36.04,36.04,35.95,35.98,69100.0,33.971,33.971,33.8862,33.9144,69100.0
2014-05-01 10:50:00,35.98,36.03,35.95,36.02,82700.0,33.9144,33.9616,33.8862,33.9521,82700.0
2014-05-01 10:55:00,36.01,36.1,36.01,36.07,115100.0,33.9427,34.0276,33.9427,33.9993,115100.0
2014-05-01 11:00:00,36.07,36.1,36.04,36.09,127300.0,33.9993,34.0276,33.971,34.0181,127300.0
2014-05-01 11:05:00,36.08,36.12,36.03,36.08,82300.0,34.0087,34.0464,33.9616,34.0087,82300.0
2014-05-01 11:10:00,36.08,36.14,36.08,36.12,70300.0,34.0087,34.0653,34.0087,34.0464,70300.0
2014-05-01 11:15:00,36.12,36.15,36.07,36.1,145200.0,34.0464,34.0747,33.9993,34.0276,145200.0
2014-05-01 11:20:00,36.1,36.14,36.05,36.14,151400.0,34.0276,34.0653,33.9804,34.0653,151400.0
2014-05-01 11:25:00,36.14,36.18,36.08,36.08,116600.0,34.0653,34.103,34.0087,34.0087,116600.0
2014-05-01 11:30:00,36.09,36.16,36.09,36.1,97000.0,34.0181,34.0841,34.0181,34.0276,97000.0
2014-05-01 11:35:00,36.09,36.13,35.97,35.97,107100.0,34.0181,34.0558,33.905,33.905,107100.0
2014-05-01 11:40:00,35.96,36.06,35.95,35.99,59300.0,33.8956,33.9899,33.8862,33.9239,59300.0
2014-05-01 11:45:00,35.99,36.01,35.97,35.99,38200.0,33.9239,33.9427,33.905,33.9239,38200.0
2014-05-01 11:50:00,35.99,35.99,35.9,35.97,78700.0,33.9239,33.9239,33.839,33.905,78700.0
2014-05-01 11:55:00,35.97,36.0,35.93,35.94,88200.0,33.905,33.9333,33.8673,33.8767,88200.0
2014-05-01 12:00:00,35.93,36.04,35.9,36.04,72000.0,33.8673,33.971,33.839,33.971,72000.0
2014-05-01 12:05:00,36.04,36.13,36.03,36.13,168700.0,33.971,34.0558,33.9616,34.0558,168700.0
2014-05-01 12:10:00,36.14,36.22,36.14,36.2,109600.0,34.0653,34.1407,34.0653,34.1218,109600.0
2014-05-01 12:15:00,36.21,36.22,36.13,36.18,77700.0,34.1312,34.1407,34.0558,34.103,77700.0
2014-05-01 12:20:00,36.17,36.25,36.17,36.24,106300.0,34.0935,34.1689,34.0935,34.1595,106300.0
2014-05-01 12:25:00,36.25,36.32,36.22,36.31,145800.0,34.1689,34.2349,34.1407,34.2255,145800.0
2014-05-01 12:30:00,36.29,36.39,36.27,36.39,97500.0,34.2066,34.3009,34.1878,34.3009,97500.0
2014-05-01 12:35:00,36.38,36.41,36.2,36.2,127300.0,34.2915,34.3198,34.1218,34.1218,127300.0
2014-05-01 12:40:00,36.19,36.33,36.19,36.32,76500.0,34.1124,34.2444,34.1124,34.2349,76500.0
2014-05-01 12:45:00,36.33,36.48,36.32,36.47,147600.0,34.2444,34.3857,34.2349,34.3763,147600.0
2014-05-01 12:50:00,36.47,36.6,36.46,36.59,261300.0,34.3763,34.4989,34.3669,34.4894,261300.0
2014-05-01 12:55:00,36.59,36.66,36.48,36.49,275300.0,34.4894,34.5554,34.3857,34.3952,275300.0
2014-05-01 13:00:00,36.49,36.64,36.49,36.63,88500.0,34.3952,34.5366,34.3952,34.5271,88500.0
2014-05-01 13:05:00,36.63,36.7,36.59,36.62,158700.0,34.5271,34.5931,34.4894,34.5177,158700.0
2014-05-01 13:10:00,36.61,36.61,36.54,36.59,79400.0,34.5083,34.5083,34.4423,34.4894,79400.0
2014-05-01 13:15:00,36.59,36.6,36.54,36.57,77700.0,34.4894,34.4989,34.4423,34.4706,77700.0
2014-05-01 13:20:00,36.57,36.57,36.47,36.51,90800.0,34.4706,34.4706,34.3763,34.414,90800.0
2014-05-01 13:25:00,36.52,36.54,36.46,36.5,77300.0,34.4234,34.4423,34.3669,34.4046,77300.0
2014-05-01 13:30:00,36.49,36.56,36.45,36.55,53600.0,34.3952,34.4611,34.3575,34.4517,53600.0
2014-05-01 13:35:00,36.55,36.65,36.53,36.65,147000.0,34.4517,34.546,34.4329,34.546,147000.0
2014-05-01 13:40:00,36.64,36.65,36.42,36.44,80300.0,34.5366,34.546,34.3292,34.348,80300.0
2014-05-01 13:45:00,36.43,36.44,36.29,36.34,111800.0,34.3386,34.348,34.2066,34.2538,111800.0
2014-05-01 13:50:00,36.32,36.36,36.2,36.3,161500.0,34.2349,34.2726,34.1218,34.2161,161500.0
2014-05-01 13:55:00,36.31,36.34,36.16,36.18,190000.0,34.2255,34.2538,34.0841,34.103,190000.0
2014-05-01 14:00:00,36.17,36.4,36.15,36.36,171500.0,34.0935,34.3103,34.0747,34.2726,171500.0
2014-05-01 14:05:00,36.36,36.37,36.23,36.3,84400.0,34.2726,34.2821,34.1501,34.2161,84400.0
2014-05-01 14:10:00,36.3,36.31,36.22,36.29,77800.0,34.2161,34.2255,34.1407,34.2066,77800.0
2014-05-01 14:15:00,36.3,36.33,36.24,36.32,87900.0,34.2161,34.2444,34.1595,34.2349,87900.0
2014-05-01 14:20:00,36.3,36.39,36.27,36.36,60000.0,34.2161,34.3009,34.1878,34.2726,60000.0
2014-05-01 14:25:00,36.37,36.46,36.36,36.45,45100.0,34.2821,34.3669,34.2726,34.3575,45100.0
2014-05-01 14:30:00,36.45,36.45,36.31,36.32,51200.0,34.3575,34.3575,34.2255,34.2349,51200.0
2014-05-01 14:35:00,36.32,36.36,36.27,36.35,106400.0,34.2349,34.2726,34.1878,34.2632,106400.0
2014-05-01 14:40:00,36.35,36.44,36.33,36.35,66000.0,34.2632,34.348,34.2444,34.2632,66000.0
2014-05-01 14:45:00,36.35,36.45,36.33,36.45,96100.0,34.2632,34.3575,34.2444,34.3575,96100.0
2014-05-01 14:50:00,36.44,36.48,36.39,36.45,76200.0,34.348,34.3857,34.3009,34.3575,76200.0
2014-05-01 14:55:00,36.45,36.5,36.42,36.48,108500.0,34.3575,34.4046,34.3292,34.3857,108500.0
2014-05-01 15:00:00,36.48,36.6,36.44,36.45,119400.0,34.3857,34.4989,34.348,34.3575,119400.0
2014-05-01 15:05:00,36.44,36.44,36.32,36.38,64100.0,34.348,34.348,34.2349,34.2915,64100.0
2014-05-01 15:10:00,36.37,36.38,36.25,36.28,193300.0,34.2821,34.2915,34.1689,34.1972,193300.0
2014-05-01 15:15:00,36.28,36.36,36.25,36.25,118200.0,34.1972,34.2726,34.1689,34.1689,118200.0
2014-05-01 15:20:00,36.25,36.28,36.2,36.2,95300.0,34.1689,34.1972,34.1218,34.1218,95300.0
2014-05-01 15:25:00,36.2,36.21,36.12,36.15,130000.0,34.1218,34.1312,34.0464,34.0747,130000.0
2014-05-01 15:30:00,36.15,36.18,36.08,36.18,141300.0,34.0747,34.103,34.0087,34.103,141300.0
2014-05-01 15:35:00,36.18,36.2,36.15,36.16,104700.0,34.103,34.1218,34.0747,34.0841,104700.0
2014-05-01 15:40:00,36.16,36.21,36.14,36.14,120800.0,34.0841,34.1312,34.0653,34.0653,120800.0
2014-05-01 15:45:00,36.13,36.3,36.12,36.3,280300.0,34.0558,34.2161,34.0464,34.2161,280300.0
2014-05-01 15:50:00,36.3,36.49,36.3,36.39,362800.0,34.2161,34.3952,34.2161,34.3009,362800.0
2014-05-01 15:55:00,36.4,36.48,36.34,36.42,319000.0,34.3103,34.3857,34.2538,34.3292,319000.0
2014-05-02 09:30:00,36.27,36.61,36.17,36.35,220400.0,34.1878,34.5083,34.0935,34.2632,220400.0
2014-05-02 09:35:00,36.34,36.64,36.26,36.64,147900.0,34.2538,34.5366,34.1784,34.5366,147900.0
2014-05-02 09:40:00,36.6,36.65,36.23,36.36,102700.0,34.4989,34.546,34.1501,34.2726,102700.0
2014-05-02 09:45:00,36.36,36.64,36.3,36.31,110600.0,34.2726,34.5366,34.2161,34.2255,110600.0
2014-05-02 09:50:00,36.28,36.55,36.28,36.43,45400.0,34.1972,34.4517,34.1972,34.3386,45400.0
2014-05-02 09:55:00,36.43,36.62,36.36,36.61,82500.0,34.3386,34.5177,34.2726,34.5083,82500.0
2014-05-02 10:00:00,36.6,36.65,36.47,36.47,185300.0,34.4989,34.546,34.3763,34.3763,185300.0
2014-05-02 10:05:00,36.47,36.61,36.47,36.59,130400.0,34.3763,34.5083,34.3763,34.4894,130400.0
2014-05-02 10:10:00,36.55,36.67,36.54,36.58,126000.0,34.4517,34.5648,34.4423,34.48,126000.0
2014-05-02 10:15:00,36.57,36.7,36.57,36.68,231900.0,34.4706,34.5931,34.4706,34.5743,231900.0
2014-05-02 10:20:00,36.64,36.72,36.61,36.67,135500.0,34.5366,34.612,34.5083,34.5648,135500.0
2014-05-02 10:25:00,36.67,36.68,36.59,36.62,145700.0,34.5648,34.5743,34.4894,34.5177,145700.0
2014-05-02 10:30:00,36.61,36.64,36.52,36.63,67700.0,34.5083,34.5366,34.4234,34.5271,67700.0
2014-05-02 10:35:00,36.63,36.7,36.6,36.6,80200.0,34.5271,34.5931,34.4989,34.4989,80200.0
2014-05-02 10:40:00,36.58,36.65,36.49,36.54,123700.0,34.48,34.546,34.3952,34.4423,123700.0
2014-05-02 10:45:00,36.53,36.56,36.35,36.37,180400.0,34.4329,34.4611,34.2632,34.2821,180400.0
2014-05-02 10:50:00,36.35,36.46,36.18,36.33,288300.0,34.2632,34.3669,34.103,34.2444,288300.0
2014-05-02 10:55:00,36.32,36.46,36.3,36.43,83600.0,34.2349,34.3669,34.2161,34.3386,83600.0
2014-05-02 11:00:00,36.43,36.61,36.42,36.57,172400.0,34.3386,34.5083,34.3292,34.4706,172400.0
2014-05-02 11:05:00,36.58,36.66,36.57,36.6,150200.0,34.48,34.5554,34.4706,34.4989,150200.0
2014-05-02 11:10:00,36.59,36.59,36.45,36.48,90000.0,34.4894,34.4894,34.3575,34.3857,90000.0
2014-05-02 11:15:00,36.48,36.56,36.42,36.56,25900.0,34.3857,34.4611,34.3292,34.4611,25900.0
2014-05-02 11:20:00,36.55,36.57,36.46,36.48,31000.0,34.4517,34.4706,34.3669,34.3857,31000.0
2014-05-02 11:25:00,36.48,36.48,36.32,36.32,83700.0,34.3857,34.3857,34.2349,34.2349,83700.0
2014-05-02 11:30:00,36.35,36.37,36.28,36.31,105400.0,34.2632,34.2821,34.1972,34.2255,105400.0
2014-05-02 11:35:00,36.31,36.36,36.25,36.27,103400.0,34.2255,34.2726,34.1689,34.1878,103400.0
2014-05-02 11:40:00,36.27,36.29,36.19,36.22,116100.0,34.1878,34.2066,34.1124,34.1407,116100.0
2014-05-02 11:45:00,36.25,36.32,36.22,36.31,77900.0,34.1689,34.2349,34.1407,34.2255,77900.0
2014-05-02 11:50:00,36.32,36.38,36.2,36.28,68600.0,34.2349,34.2915,34.1218,34.1972,68600.0
2014-05-02 11:55:00,36.28,36.3,36.2,36.21,54100.0,34.1972,34.2161,34.1218,34.1312,54100.0
2014-05-02 12:00:00,36.2,36.22,36.11,36.14,82300.0,34.1218,34.1407,34.037,34.0653,82300.0
2014-05-02 12:05:00,36.16,36.23,36.08,36.09,120700.0,34.0841,34.1501,34.0087,34.0181,120700.0
2014-05-02 12:10:00,36.09,36.19,36.06,36.15,56600.0,34.0181,34.1124,33.9899,34.0747,56600.0
2014-05-02 12:15:00,36.16,36.17,36.11,36.12,26700.0,34.0841,34.0935,34.037,34.0464,26700.0
2014-05-02 12:20:00,36.12,36.17,36.08,36.08,37600.0,34.0464,34.0935,34.0087,34.0087,37600.0
2014-05-02 12:25:00,36.07,36.14,36.06,36.13,45400.0,33.9993,34.0653,33.9899,34.0558,45400.0
2014-05-02 12:30:00,36.12,36.24,36.12,36.23,40700.0,34.0464,34.1595,34.0464,34.1501,40700.0
2014-05-02 12:35:00,36.25,36.3,36.17,36.25,38100.0,34.1689,34.2161,34.0935,34.1689,38100.0
2014-05-02 12:40:00,36.25,36.34,36.25,36.27,57500.0,34.1689,34.2538,34.1689,34.1878,57500.0
2014-05-02 12:45:00,36.23,36.29,36.21,36.27,27500.0,34.1501,34.2066,34.1312,34.1878,27500.0
2014-05-02 12:50:00,36.27,36.34,36.25,36.32,19100.0,34.1878,34.2538,34.1689,34.2349,19100.0
2014-05-02 12:55:00,36.33,36.35,36.28,36.34,25800.0,34.2444,34.2632,34.1972,34.2538,25800.0
2014-05-02 13:00:00,36.34,36.42,36.33,36.41,53000.0,34.2538,34.3292,34.2444,34.3198,53000.0
2014-05-02 13:05:00,36.41,36.43,36.34,36.35,49000.0,34.3198,34.3386,34.2538,34.2632,49000.0
2014-05-02 13:10:00,36.35,36.4,36.3,36.32,41300.0,34.2632,34.3103,34.2161,34.2349,41300.0
2014-05-02 13:15:00,36.32,36.32,36.23,36.25,36100.0,34.2349,34.2349,34.1501,34.1689,36100.0
2014-05-02 13:20:00,36.25,36.32,36.24,36.28,22000.0,34.1689,34.2349,34.1595,34.1972,22000.0
2014-05-02 13:25:00,36.3,36.31,36.22,36.24,27500.0,34.2161,34.2255,34.1407,34.1595,27500.0
2014-05-02 13:30:00,36.24,36.28,36.2,36.2,29300.0,34.1595,34.1972,34.1218,34.1218,29300.0
2014-05-02 13:35:00,36.2,36.22,36.17,36.19,18600.0,34.1218,34.1407,34.0935,34.1124,18600.0
2014-05-02 13:40:00,36.18,36.23,36.15,36.21,29500.0,34.103,34.1501,34.0747,34.1312,29500.0
2014-05-02 13:45:00,36.22,36.28,36.14,36.22,40200.0,34.1407,34.1972,34.0653,34.1407,40200.0
2014-05-02 13:50:00,36.22,36.26,36.2,36.2,62500.0,34.1407,34.1784,34.1218,34.1218,62500.0
2014-05-02 13:55:00,36.21,36.24,36.15,36.19,34300.0,34.1312,34.1595,34.0747,34.1124,34300.0
2014-05-02 14:00:00,36.17,36.18,36.09,36.18,46500.0,34.0935,34.103,34.0181,34.103,46500.0
2014-05-02 14:05:00,36.18,36.26,36.18,36.19,60700.0,34.103,34.1784,34.103,34.1124,60700.0
2014-05-02 14:10:00,36.19,36.24,36.17,36.23,37200.0,34.1124,34.1595,34.0935,34.1501,37200.0
2014-05-02 14:15:00,36.23,36.39,36.22,36.38,48700.0,34.1501,34.3009,34.1407,34.2915,48700.0
2014-05-02 14:20:00,36.39,36.44,36.36,36.38,70200.0,34.3009,34.348,34.2726,34.2915,70200.0
2014-05-02 14:25:00,36.36,36.41,36.33,36.37,35000.0,34.2726,34.3198,34.2444,34.2821,35000.0
2014-05-02 14:30:00,36.37,36.43,36.35,36.43,68700.0,34.2821,34.3386,34.2632,34.3386,68700.0
2014-05-02 14:35:00,36.44,36.5,36.44,36.44,63300.0,34.348,34.4046,34.348,34.348,63300.0
2014-05-02 14:40:00,36.44,36.45,36.38,36.41,30500.0,34.348,34.3575,34.2915,34.3198,30500.0
2014-05-02 14:45:00,36.41,36.41,36.25,36.25,79600.0,34.3198,34.3198,34.1689,34.1689,79600.0
2014-05-02 14:50:00,36.25,36.41,36.25,36.4,47200.0,34.1689,34.3198,34.1689,34.3103,47200.0
2014-05-02 14:55:00,36.4,36.41,36.34,36.34,43800.0,34.3103,34.3198,34.2538,34.2538,43800.0
2014-05-02 15:00:00,36.33,36.44,36.33,36.44,54800.0,34.2444,34.348,34.2444,34.348,54800.0
2014-05-02 15:05:00,36.44,36.5,36.43,36.46,70000.0,34.348,34.4046,34.3386,34.3669,70000.0
2014-05-02 15:10:00,36.46,36.46,36.41,36.41,44700.0,34.3669,34.3669,34.3198,34.3198,44700.0
2014-05-02 15:15:00,36.41,36.41,36.32,36.38,40800.0,34.3198,34.3198,34.2349,34.2915,40800.0
2014-05-02 15:20:00,36.38,36.39,36.34,36.38,34500.0,34.2915,34.3009,34.2538,34.2915,34500.0
2014-05-02 15:25:00,36.38,36.39,36.33,36.35,46000.0,34.2915,34.3009,34.2444,34.2632,46000.0
2014-05-02 15:30:00,36.34,36.38,36.34,36.37,51800.0,34.2538,34.2915,34.2538,34.2821,51800.0
2014-05-02 15:35:00,36.36,36.37,36.3,36.34,56300.0,34.2726,34.2821,34.2161,34.2538,56300.0
2014-05-02 15:40:00,36.34,36.43,36.34,36.39,85200.0,34.2538,34.3386,34.2538,34.3009,85200.0
2014-05-02 15:45:00,36.4,36.55,36.4,36.51,176200.0,34.3103,34.4517,34.3103,34.414,176200.0
2014-05-02 15:50:00,36.52,36.54,36.48,36.5,211900.0,34.4234,34.4423,34.3857,34.4046,211900.0
2014-05-02 15:55:00,36.5,36.53,36.43,36.48,301300.0,34.4046,34.4329,34.3386,34.3857,301300.0
2014-05-05 09:30:00,36.08,36.19,35.8,35.92,346200.0,34.0087,34.1124,33.7448,33.8579,346200.0
2014-05-05 09:35:00,35.92,36.02,35.85,35.95,125900.0,33.8579,33.9521,33.7919,33.8862,125900.0
2014-05-05 09:40:00,35.93,36.13,35.79,36.13,117300.0,33.8673,34.0558,33.7354,34.0558,117300.0
2014-05-05 09:45:00,36.14,36.18,36.06,36.18,90200.0,34.0653,34.103,33.9899,34.103,90200.0
2014-05-05 09:50:00,36.17,36.45,36.17,36.34,142100.0,34.0935,34.3575,34.0935,34.2538,142100.0
2014-05-05 09:55:00,36.36,36.42,36.3,36.37,114300.0,34.2726,34.3292,34.2161,34.2821,114300.0
2014-05-05 10:00:00,36.36,36.49,36.35,36.43,115500.0,34.2726,34.3952,34.2632,34.3386,115500.0
2014-05-05 10:05:00,36.44,36.45,36.16,36.24,138500.0,34.348,34.3575,34.0841,34.1595,138500.0
2014-05-05 10:10:00,36.25,36.3,36.15,36.3,96900.0,34.1689,34.2161,34.0747,34.2161,96900.0
2014-05-05 10:15:00,36.3,36.63,36.3,36.63,153900.0,34.2161,34.5271,34.2161,34.5271,153900.0
2014-05-05 10:20:00,36.63,36.68,36.55,36.62,98300.0,34.5271,34.5743,34.4517,34.5177,98300.0
2014-05-05 10:25:00,36.61,36.66,36.49,36.51,55700.0,34.5083,34.5554,34.3952,34.414,55700.0
2014-05-05 10:30:00,36.51,36.53,36.45,36.53,52500.0,34.414,34.4329,34.3575,34.4329,52500.0
2014-05-05 10:35:00,36.53,36.65,36.52,36.64,80500.0,34.4329,34.546,34.4234,34.5366,80500.0
2014-05-05 10:40:00,36.64,36.78,36.64,36.71,153100.0,34.5366,34.6685,34.5366,34.6025,153100.0
2014-05-05 10:45:00,36.72,36.73,36.56,36.62,51500.0,34.612,34.6214,34.4611,34.5177,51500.0
2014-05-05 10:50:00,36.6,36.71,36.6,36.71,71500.0,34.4989,34.6025,34.4989,34.6025,71500.0
2014-05-05 10:55:00,36.72,36.76,36.67,36.71,77100.0,34.612,34.6497,34.5648,34.6025,77100.0
2014-05-05 11:00:00,36.71,36.74,36.57,36.59,41600.0,34.6025,34.6308,34.4706,34.4894,41600.0
2014-05-05 11:05:00,36.59,36.69,36.56,36.62,84600.0,34.4894,34.5837,34.4611,34.5177,84600.0
2014-05-05 11:10:00,36.62,36.7,36.6,36.6,40400.0,34.5177,34.5931,34.4989,34.4989,40400.0
2014-05-05 11:15:00,36.6,36.68,36.51,36.56,81200.0,34.4989,34.5743,34.414,34.4611,81200.0
2014-05-05 11:20:00,36.55,36.68,36.53,36.58,68300.0,34.4517,34.5743,34.4329,34.48,68300.0
2014-05-05 11:25:00,36.57,36.58,36.45,36.55,61500.0,34.4706,34.48,34.3575,34.4517,61500.0
2014-05-05 11:30:00,36.54,36.57,36.45,36.51,84500.0,34.4423,34.4706,34.3575,34.414,84500.0
2014-05-05 11:35:00,36.5,36.52,36.42,36.52,36200.0,34.4046,34.4234,34.3292,34.4234,36200.0
2014-05-05 11:40:00,36.52,36.57,36.47,36.5,39200.0,34.4234,34.4706,34.3763,34.4046,39200.0
2014-05-05 11:45:00,36.51,36.58,36.5,36.57,31700.0,34.414,34.48,34.4046,34.4706,31700.0
2014-05-05 11:50:00,36.58,36.61,36.51,36.54,52200.0,34.48,34.5083,34.414,34.4423,52200.0
2014-05-05 11:55:00,36.55,36.55,36.5,36.5,46100.0,34.4517,34.4517,34.4046,34.4046,46100.0
2014-05-05 12:00:00,36.5,36.54,36.47,36.51,26700.0,34.4046,34.4423,34.3763,34.414,26700.0
2014-05-05 12:05:00,36.51,36.51,36.39,36.41,56500.0,34.414,34.414,34.3009,34.3198,56500.0
2014-05-05 12:10:00,36.41,36.51,36.41,36.46,23900.0,34.3198,34.414,34.3198,34.3669,23900.0
2014-05-05 12:15:00,36.46,36.46,36.41,36.41,25300.0,34.3669,34.3669,34.3198,34.3198,25300.0
2014-05-05 12:20:00,36.41,36.45,36.39,36.45,35400.0,34.3198,34.3575,34.3009,34.3575,35400.0
2014-05-05 12:25:00,36.45,36.45,36.32,36.33,33300.0,34.3575,34.3575,34.2349,34.2444,33300.0
2014-05-05 12:30:00,36.33,36.38,36.32,36.37,40600.0,34.2444,34.2915,34.2349,34.2821,40600.0
2014-05-05 12:35:00,36.37,36.49,36.37,36.45,35700.0,34.2821,34.3952,34.2821,34.3575,35700.0
2014-05-05 12:40:00,36.45,36.48,36.37,36.44,31000.0,34.3575,34.3857,34.2821,34.348,31000.0
2014-05-05 12:45:00,36.43,36.47,36.43,36.46,29700.0,34.3386,34.3763,34.3386,34.3669,29700.0
2014-05-05 12:50:00,36.47,36.47,36.32,36.44,18700.0,34.3763,34.3763,34.2349,34.348,18700.0
2014-05-05 12:55:00,36.44,36.44,36.27,36.29,36300.0,34.348,34.348,34.1878,34.2066,36300.0
2014-05-05 13:00:00,36.28,36.39,36.27,36.33,18400.0,34.1972,34.3009,34.1878,34.2444,18400.0
2014-05-05 13:05:00,36.33,36.34,36.22,36.26,47100.0,34.2444,34.2538,34.1407,34.1784,47100.0
2014-05-05 13:10:00,36.26,36.34,36.26,36.26,30000.0,34.1784,34.2538,34.1784,34.1784,30000.0
2014-05-05 13:15:00,36.27,36.3,36.2,36.25,50800.0,34.1878,34.2161,34.1218,34.1689,50800.0
2014-05-05 13:20:00,36.25,36.32,36.25,36.32,23200.0,34.1689,34.2349,34.1689,34.2349,23200.0
2014-05-05 13:25:00,36.32,36.35,36.3,36.31,41500.0,34.2349,34.2632,34.2161,34.2255,41500.0
2014-05-05 13:30:00,36.31,36.36,36.31,36.34,29200.0,34.2255,34.2726,34.2255,34.2538,29200.0
2014-05-05 13:35:00,36.33,36.33,36.29,36.29,20700.0,34.2444,34.2444,34.2066,34.2066,20700.0
2014-05-05 13:40:00,36.28,36.32,36.24,36.3,33700.0,34.1972,34.2349,34.1595,34.2161,33700.0
2014-05-05 13:45:00,36.3,36.34,36.28,36.33,45700.0,34.2161,34.2538,34.1972,34.2444,45700.0
2014-05-05 13:50:00,36.33,36.36,36.31,36.34,35100.0,34.2444,34.2726,34.2255,34.2538,35100.0
2014-05-05 13:55:00,36.34,36.36,36.31,36.32,19800.0,34.2538,34.2726,34.2255,34.2349,19800.0
2014-05-05 14:00:00,36.32,36.37,36.32,36.37,36900.0,34.2349,34.2821,34.2349,34.2821,36900.0
2014-05-05 14:05:00,36.37,36.44,36.37,36.41,31400.0,34.2821,34.348,34.2821,34.3198,31400.0
2014-05-05 14:10:00,36.4,36.41,36.37,36.4,18200.0,34.3103,34.3198,34.2821,34.3103,18200.0
2014-05-05 14:15:00,36.41,36.41,36.39,36.4,39300.0,34.3198,34.3198,34.3009,34.3103,39300.0
2014-05-05 14:20:00,36.41,36.41,36.28,36.31,84800.0,34.3198,34.3198,34.1972,34.2255,84800.0
2014-05-05 14:25:00,36.31,36.43,36.31,36.4,83600.0,34.2255,34.3386,34.2255,34.3103,83600.0
2014-05-05 14:30:00,36.4,36.48,36.36,36.46,43200.0,34.3103,34.3857,34.2726,34.3669,43200.0
2014-05-05 14:35:00,36.46,36.49,36.43,36.48,48700.0,34.3669,34.3952,34.3386,34.3857,48700.0
2014-05-05 14:40:00,36.47,36.53,36.46,36.47,131800.0,34.3763,34.4329,34.3669,34.3763,131800.0
2014-05-05 14:45:00,36.47,36.57,36.47,36.54,46700.0,34.3763,34.4706,34.3763,34.4423,46700.0
2014-05-05 14:50:00,36.55,36.58,36.52,36.56,65600.0,34.4517,34.48,34.4234,34.4611,65600.0
2014-05-05 14:55:00,36.56,36.57,36.54,36.57,26800.0,34.4611,34.4706,34.4423,34.4706,26800.0
2014-05-05 15:00:00,36.57,36.58,36.51,36.52,50600.0,34.4706,34.48,34.414,34.4234,50600.0
2014-05-05 15:05:00,36.52,36.53,36.49,36.52,63900.0,34.4234,34.4329,34.3952,34.4234,63900.0
2014-05-05 15:10:00,36.52,36.56,36.48,36.51,103500.0,34.4234,34.4611,34.3857,34.414,103500.0
2014-05-05 15:15:00,36.51,36.54,36.48,36.52,81700.0,34.414,34.4423,34.3857,34.4234,81700.0
2014-05-05 15:20:00,36.51,36.52,36.49,36.52,29500.0,34.414,34.4234,34.3952,34.4234,29500.0
2014-05-05 15:25:00,36.52,36.52,36.48,36.5,80300.0,34.4234,34.4234,34.3857,34.4046,80300.0
2014-05-05 15:30:00,36.5,36.53,36.49,36.53,54500.0,34.4046,34.4329,34.3952,34.4329,54500.0
2014-05-05 15:35:00,36.54,36.54,36.5,36.54,51900.0,34.4423,34.4423,34.4046,34.4423,51900.0
2014-05-05 15:40:00,36.53,36.55,36.5,36.52,92700.0,34.4329,34.4517,34.4046,34.4234,92700.0
2014-05-05 15:45:00,36.52,36.54,36.52,36.53,78300.0,34.4234,34.4423,34.4234,34.4329,78300.0
2014-05-05 15:50:00,36.52,36.55,36.52,36.54,110700.0,34.4234,34.4517,34.4234,34.4423,110700.0
2014-05-05 15:55:00,36.53,36.61,36.5,36.6,394400.0,34.4329,34.5083,34.4046,34.4989,394400.0
2014-05-06 09:30:00,37.21,37.4,37.08,37.15,726500.0,35.0738,35.2529,34.9513,35.0173,726500.0
2014-05-06 09:35:00,37.13,37.25,37.02,37.08,264600.0,34.9984,35.1115,34.8947,34.9513,264600.0
2014-05-06 09:40:00,37.06,37.09,36.9,36.98,319800.0,34.9324,34.9607,34.7816,34.857,319800.0
2014-05-06 09:45:00,36.98,37.21,36.93,37.09,250000.0,34.857,35.0738,34.8099,34.9607,250000.0
2014-05-06 09:50:00,37.05,37.25,37.04,37.05,210200.0,34.923,35.1115,34.9136,34.923,210200.0
2014-05-06 09:55:00,37.05,37.18,37.01,37.08,186000.0,34.923,35.0456,34.8853,34.9513,186000.0
2014-05-06 10:00:00,37.08,37.09,36.8,36.97,129700.0,34.9513,34.9607,34.6874,34.8476,129700.0
2014-05-06 10:05:00,36.96,37.07,36.92,37.02,161200.0,34.8382,34.9419,34.8005,34.8947,161200.0
2014-05-06 10:10:00,37.02,37.13,37.0,37.1,104200.0,34.8947,34.9984,34.8759,34.9701,104200.0
2014-05-06 10:15:00,37.1,37.13,36.93,36.94,156900.0,34.9701,34.9984,34.8099,34.8193,156900.0
2014-05-06 10:20:00,36.94,37.08,36.92,37.07,93400.0,34.8193,34.9513,34.8005,34.9419,93400.0
2014-05-06 10:25:00,37.07,37.07,36.9,37.01,129000.0,34.9419,34.9419,34.7816,34.8853,129000.0
2014-05-06 10:30:00,37.01,37.17,36.99,37.1,205100.0,34.8853,35.0361,34.8665,34.9701,205100.0
2014-05-06 10:35:00,37.1,37.11,37.04,37.08,190200.0,34.9701,34.9796,34.9136,34.9513,190200.0
2014-05-06 10:40:00,37.08,37.14,37.05,37.06,121600.0,34.9513,35.0079,34.923,34.9324,121600.0
2014-05-06 10:45:00,37.06,37.08,36.92,37.01,154300.0,34.9324,34.9513,34.8005,34.8853,154300.0
2014-05-06 10:50:00,37.0,37.0,36.89,36.89,75500.0,34.8759,34.8759,34.7722,34.7722,75500.0
2014-05-06 10:55:00,36.91,36.93,36.77,36.79,89700.0,34.7911,34.8099,34.6591,34.6779,89700.0
2014-05-06 11:00:00,36.8,36.82,36.75,36.78,109400.0,34.6874,34.7062,34.6402,34.6685,109400.0
2014-05-06 11:05:00,36.78,36.89,36.74,36.89,77300.0,34.6685,34.7722,34.6308,34.7722,77300.0
2014-05-06 11:10:00,36.9,36.98,36.9,36.96,38700.0,34.7816,34.857,34.7816,34.8382,38700.0
2014-05-06 11:15:00,36.95,36.97,36.92,36.96,25900.0,34.8288,34.8476,34.8005,34.8382,25900.0
2014-05-06 11:20:00,36.95,36.98,36.92,36.95,39000.0,34.8288,34.857,34.8005,34.8288,39000.0
2014-05-06 11:25:00,36.96,36.97,36.84,36.92,26600.0,34.8382,34.8476,34.7251,34.8005,26600.0
2014-05-06 11:30:00,36.9,36.95,36.88,36.88,18100.0,34.7816,34.8288,34.7628,34.7628,18100.0
2014-05-06 11:35:00,36.88,36.91,36.82,36.84,40400.0,34.7628,34.7911,34.7062,34.7251,40400.0
2014-05-06 11:40:00,36.84,36.9,36.81,36.89,23000.0,34.7251,34.7816,34.6968,34.7722,23000.0
2014-05-06 11:45:00,36.88,36.97,36.86,36.96,26500.0,34.7628,34.8476,34.7439,34.8382,26500.0
2014-05-06 11:50:00,36.97,37.0,36.95,36.97,103700.0,34.8476,34.8759,34.8288,34.8476,103700.0
2014-05-06 11:55:00,36.96,37.03,36.95,37.0,89900.0,34.8382,34.9042,34.8288,34.8759,89900.0
2014-05-06 12:00:00,37.0,37.05,36.97,36.98,54100.0,34.8759,34.923,34.8476,34.857,54100.0
2014-05-06 12:05:00,36.99,37.01,36.99,37.01,43700.0,34.8665,34.8853,34.8665,34.8853,43700.0
2014-05-06 12:10:00,37.0,37.05,36.99,37.04,89600.0,34.8759,34.923,34.8665,34.9136,89600.0
2014-05-06 12:15:00,37.04,37.04,36.83,36.87,71000.0,34.9136,34.9136,34.7156,34.7534,71000.0
2014-05-06 12:20:00,36.86,36.89,36.81,36.81,96800.0,34.7439,34.7722,34.6968,34.6968,96800.0
2014-05-06 12:25:00,36.81,36.85,36.76,36.84,39400.0,34.6968,34.7345,34.6497,34.7251,39400.0
2014-05-06 12:30:00,36.81,36.87,36.75,36.87,77500.0,34.6968,34.7534,34.6402,34.7534,77500.0
2014-05-06 12:35:00,36.86,36.89,36.73,36.73,107500.0,34.7439,34.7722,34.6214,34.6214,107500.0
2014-05-06 12:40:00,36.72,36.83,36.63,36.83,115400.0,34.612,34.7156,34.5271,34.7156,115400.0
2014-05-06 12:45:00,36.83,36.96,36.79,36.96,85200.0,34.7156,34.8382,34.6779,34.8382,85200.0
2014-05-06 12:50:00,36.96,37.0,36.84,36.86,107500.0,34.8382,34.8759,34.7251,34.7439,107500.0
2014-05-06 12:55:00,36.86,36.9,36.84,36.89,17700.0,34.7439,34.7816,34.7251,34.7722,17700.0
2014-05-06 13:00:00,36.9,36.95,36.89,36.93,33000.0,34.7816,34.8288,34.7722,34.8099,33000.0
2014-05-06 13:05:00,36.91,36.91,36.74,36.75,122800.0,34.7911,34.7911,34.6308,34.6402,122800.0
2014-05-06 13:10:00,36.75,36.76,36.71,36.74,27800.0,34.6402,34.6497,34.6025,34.6308,27800.0
2014-05-06 13:15:00,36.74,36.97,36.72,36.94,96800.0,34.6308,34.8476,34.612,34.8193,96800.0
2014-05-06 13:20:00,36.95,36.96,36.81,36.84,74200.0,34.8288,34.8382,34.6968,34.7251,74200.0
2014-05-06 13:25:00,36.84,36.86,36.72,36.73,38900.0,34.7251,34.7439,34.612,34.6214,38900.0
2014-05-06 13:30:00,36.71,36.74,36.64,36.72,67100.0,34.6025,34.6308,34.5366,34.612,67100.0
2014-05-06 13:35:00,36.72,36.73,36.64,36.64,53100.0,34.612,34.6214,34.5366,34.5366,53100.0
2014-05-06 13:40:00,36.65,36.68,36.45,36.47,138000.0,34.546,34.5743,34.3575,34.3763,138000.0
2014-05-06 13:45:00,36.46,36.65,36.41,36.58,107500.0,34.3669,34.546,34.3198,34.48,107500.0
2014-05-06 13:50:00,36.58,36.64,36.53,36.64,73300.0,34.48,34.5366,34.4329,34.5366,73300.0
2014-05-06 13:55:00,36.64,36.64,36.54,36.57,55300.0,34.5366,34.5366,34.4423,34.4706,55300.0
2014-05-06 14:00:00,36.57,36.57,36.43,36.44,69500.0,34.4706,34.4706,34.3386,34.348,69500.0
2014-05-06 14:05:00,36.43,36.54,36.4,36.53,119600.0,34.3386,34.4423,34.3103,34.4329,119600.0
2014-05-06 14:10:00,36.52,36.54,36.44,36.49,44800.0,34.4234,34.4423,34.348,34.3952,44800.0
2014-05-06 14:15:00,36.49,36.53,36.48,36.53,58000.0,34.3952,34.4329,34.3857,34.4329,58000.0
2014-05-06 14:20:00,36.53,36.53,36.47,36.51,61600.0,34.4329,34.4329,34.3763,34.414,61600.0
2014-05-06 14:25:00,36.51,36.53,36.5,36.52,48800.0,34.414,34.4329,34.4046,34.4234,48800.0
2014-05-06 14:30:00,36.51,36.52,36.44,36.45,97700.0,34.414,34.4234,34.348,34.3575,97700.0
2014-05-06 14:35:00,36.45,36.48,36.44,36.46,48900.0,34.3575,34.3857,34.348,34.3669,48900.0
2014-05-06 14:40:00,36.46,36.54,36.46,36.52,97300.0,34.3669,34.4423,34.3669,34.4234,97300.0
2014-05-06 14:45:00,36.52,36.53,36.4,36.4,37300.0,34.4234,34.4329,34.3103,34.3103,37300.0
2014-05-06 14:50:00,36.4,36.52,36.4,36.52,95100.0,34.3103,34.4234,34.3103,34.4234,95100.0
2014-05-06 14:55:00,36.52,36.52,36.47,36.5,46100.0,34.4234,34.4234,34.3763,34.4046,46100.0
2014-05-06 15:00:00,36.48,36.48,36.4,36.47,41700.0,34.3857,34.3857,34.3103,34.3763,41700.0
2014-05-06 15:05:00,36.46,36.5,36.4,36.41,61300.0,34.3669,34.4046,34.3103,34.3198,61300.0
2014-05-06 15:10:00,36.41,36.5,36.39,36.47,53800.0,34.3198,34.4046,34.3009,34.3763,53800.0
2014-05-06 15:15:00,36.47,36.51,36.46,36.5,120400.0,34.3763,34.414,34.3669,34.4046,120400.0
2014-05-06 15:20:00,36.5,36.71,36.5,36.64,118600.0,34.4046,34.6025,34.4046,34.5366,118600.0
2014-05-06 15:25:00,36.65,36.83,36.64,36.78,179700.0,34.546,34.7156,34.5366,34.6685,179700.0
2014-05-06 15:30:00,36.79,36.9,36.77,36.88,152800.0,34.6779,34.7816,34.6591,34.7628,152800.0
2014-05-06 15:35:00,36.87,36.97,36.83,36.84,169200.0,34.7534,34.8476,34.7156,34.7251,169200.0
2014-05-06 15:40:00,36.84,36.85,36.63,36.68,101200.0,34.7251,34.7345,34.5271,34.5743,101200.0
2014-05-06 15:45:00,36.68,36.7,36.62,36.7,110000.0,34.5743,34.5931,34.5177,34.5931,110000.0
2014-05-06 15:50:00,36.68,36.69,36.63,36.66,125300.0,34.5743,34.5837,34.5271,34.5554,125300.0
2014-05-06 15:55:00,36.66,36.68,36.6,36.67,281300.0,34.5554,34.5743,34.4989,34.5648,281300.0
2014-05-07 09:30:00,36.66,36.9,36.31,36.86,289100.0,34.5554,34.7816,34.2255,34.7439,289100.0
2014-05-07 09:35:00,36.87,36.89,36.73,36.75,105400.0,34.7534,34.7722,34.6214,34.6402,105400.0
2014-05-07 09:40:00,36.75,36.79,36.64,36.78,144600.0,34.6402,34.6779,34.5366,34.6685,144600.0
2014-05-07 09:45:00,36.78,36.99,36.78,36.99,142800.0,34.6685,34.8665,34.6685,34.8665,142800.0
2014-05-07 09:50:00,36.98,36.98,36.81,36.89,173800.0,34.857,34.857,34.6968,34.7722,173800.0
2014-05-07 09:55:00,36.87,36.92,36.67,36.67,140300.0,34.7534,34.8005,34.5648,34.5648,140300.0
2014-05-07 10:00:00,36.66,36.88,36.66,36.87,100300.0,34.5554,34.7628,34.5554,34.7534,100300.0
2014-05-07 10:05:00,36.88,36.92,36.7,36.71,93800.0,34.7628,34.8005,34.5931,34.6025,93800.0
2014-05-07 10:10:00,36.71,36.71,36.41,36.44,180200.0,34.6025,34.6025,34.3198,34.348,180200.0
2014-05-07 10:15:00,36.45,36.5,36.43,36.48,127300.0,34.3575,34.4046,34.3386,34.3857,127300.0
2014-05-07 10:20:00,36.48,36.5,36.46,36.5,92400.0,34.3857,34.4046,34.3669,34.4046,92400.0
2014-05-07 10:25:00,36.5,36.65,36.46,36.62,105800.0,34.4046,34.546,34.3669,34.5177,105800.0
2014-05-07 10:30:00,36.61,36.64,36.54,36.61,128100.0,34.5083,34.5366,34.4423,34.5083,128100.0
2014-05-07 10:35:00,36.63,36.89,36.63,36.85,101300.0,34.5271,34.7722,34.5271,34.7345,101300.0
2014-05-07 10:40:00,36.85,36.88,36.72,36.76,67400.0,34.7345,34.7628,34.612,34.6497,67400.0
2014-05-07 10:45:00,36.77,36.82,36.58,36.69,67200.0,34.6591,34.7062,34.48,34.5837,67200.0
2014-05-07 10:50:00,36.67,36.71,36.62,36.65,55700.0,34.5648,34.6025,34.5177,34.546,55700.0
2014-05-07 10:55:00,36.65,36.68,36.63,36.65,44200.0,34.546,34.5743,34.5271,34.546,44200.0
2014-05-07 11:00:00,36.65,36.66,36.54,36.56,75500.0,34.546,34.5554,34.4423,34.4611,75500.0
2014-05-07 11:05:00,36.55,36.67,36.5,36.67,61800.0,34.4517,34.5648,34.4046,34.5648,61800.0
2014-05-07 11:10:00,36.66,36.68,36.61,36.66,56500.0,34.5554,34.5743,34.5083,34.5554,56500.0
2014-05-07 11:15:00,36.66,36.66,36.54,36.55,47400.0,34.5554,34.5554,34.4423,34.4517,47400.0
2014-05-07 11:20:00,36.54,36.54,36.44,36.48,84000.0,34.4423,34.4423,34.348,34.3857,84000.0
2014-05-07 11:25:00,36.49,36.55,36.4,36.53,108300.0,34.3952,34.4517,34.3103,34.4329,108300.0
2014-05-07 11:30:00,36.53,36.69,36.49,36.68,90600.0,34.4329,34.5837,34.3952,34.5743,90600.0
2014-05-07 11:35:00,36.67,36.72,36.64,36.67,78800.0,34.5648,34.612,34.5366,34.5648,78800.0
2014-05-07 11:40:00,36.66,36.84,36.65,36.84,59500.0,34.5554,34.7251,34.546,34.7251,59500.0
2014-05-07 11:45:00,36.84,36.84,36.73,36.75,79900.0,34.7251,34.7251,34.6214,34.6402,79900.0
2014-05-07 11:50:00,36.74,36.84,36.74,36.82,62400.0,34.6308,34.7251,34.6308,34.7062,62400.0
2014-05-07 11:55:00,36.84,36.87,36.84,36.86,67900.0,34.7251,34.7534,34.7251,34.7439,67900.0
2014-05-07 12:00:00,36.86,36.9,36.71,36.73,54900.0,34.7439,34.7816,34.6025,34.6214,54900.0
2014-05-07 12:05:00,36.74,36.83,36.74,36.79,37500.0,34.6308,34.7156,34.6308,34.6779,37500.0
2014-05-07 12:10:00,36.8,36.88,36.8,36.85,29900.0,34.6874,34.7628,34.6874,34.7345,29900.0
2014-05-07 12:15:00,36.84,36.98,36.84,36.95,79300.0,34.7251,34.857,34.7251,34.8288,79300.0
2014-05-07 12:20:00,36.95,37.0,36.92,36.94,109600.0,34.8288,34.8759,34.8005,34.8193,109600.0
2014-05-07 12:25:00,36.95,36.99,36.93,36.96,30200.0,34.8288,34.8665,34.8099,34.8382,30200.0
2014-05-07 12:30:00,36.97,36.99,36.92,36.93,38300.0,34.8476,34.8665,34.8005,34.8099,38300.0
2014-05-07 12:35:00,36.93,37.0,36.91,36.95,58700.0,34.8099,34.8759,34.7911,34.8288,58700.0
2014-05-07 12:40:00,36.95,36.97,36.8,36.81,38100.0,34.8288,34.8476,34.6874,34.6968,38100.0
2014-05-07 12:45:00,36.79,36.79,36.67,36.77,54400.0,34.6779,34.6779,34.5648,34.6591,54400.0
2014-05-07 12:50:00,36.76,36.86,36.76,36.81,38600.0,34.6497,34.7439,34.6497,34.6968,38600.0
2014-05-07 12:55:00,36.81,36.82,36.73,36.78,21500.0,34.6968,34.7062,34.6214,34.6685,21500.0
2014-05-07 13:00:00,36.77,36.91,36.76,36.91,25900.0,34.6591,34.7911,34.6497,34.7911,25900.0
2014-05-07 13:05:00,36.93,36.95,36.85,36.87,56400.0,34.8099,34.8288,34.7345,34.7534,56400.0
2014-05-07 13:10:00,36.85,36.92,36.82,36.92,54700.0,34.7345,34.8005,34.7062,34.8005,54700.0
2014-05-07 13:15:00,36.91,36.98,36.9,36.92,41000.0,34.7911,34.857,34.7816,34.8005,41000.0
2014-05-07 13:20:00,36.93,36.94,36.88,36.94,23100.0,34.8099,34.8193,34.7628,34.8193,23100.0
2014-05-07 13:25:00,36.94,36.97,36.94,36.95,46100.0,34.8193,34.8476,34.8193,34.8288,46100.0
2014-05-07 13:30:00,36.95,37.0,36.94,36.99,129000.0,34.8288,34.8759,34.8193,34.8665,129000.0
2014-05-07 13:35:00,37.0,37.0,36.92,36.93,87400.0,34.8759,34.8759,34.8005,34.8099,87400.0
2014-05-07 13:40:00,36.92,36.95,36.84,36.95,42300.0,34.8005,34.8288,34.7251,34.8288,42300.0
2014-05-07 13:45:00,36.94,36.95,36.87,36.88,33000.0,34.8193,34.8288,34.7534,34.7628,33000.0
2014-05-07 13:50:00,36.88,36.94,36.87,36.87,31900.0,34.7628,34.8193,34.7534,34.7534,31900.0
2014-05-07 13:55:00,36.85,36.86,36.75,36.8,39600.0,34.7345,34.7439,34.6402,34.6874,39600.0
2014-05-07 14:00:00,36.8,36.87,36.75,36.84,31700.0,34.6874,34.7534,34.6402,34.7251,31700.0
2014-05-07 14:05:00,36.85,36.98,36.85,36.94,45000.0,34.7345,34.857,34.7345,34.8193,45000.0
2014-05-07 14:10:00,36.94,36.99,36.94,36.98,109000.0,34.8193,34.8665,34.8193,34.857,109000.0
2014-05-07 14:15:00,36.99,37.0,36.98,36.98,54800.0,34.8665,34.8759,34.857,34.857,54800.0
2014-05-07 14:20:00,36.99,37.0,36.98,36.98,110200.0,34.8665,34.8759,34.857,34.857,110200.0
2014-05-07 14:25:00,36.99,37.05,36.98,37.04,137400.0,34.8665,34.923,34.857,34.9136,137400.0
2014-05-07 14:30:00,37.04,37.09,37.04,37.07,65200.0,34.9136,34.9607,34.9136,34.9419,65200.0
2014-05-07 14:35:00,37.06,37.08,37.04,37.04,55300.0,34.9324,34.9513,34.9136,34.9136,55300.0
2014-05-07 14:40:00,37.04,37.06,36.99,37.05,80500.0,34.9136,34.9324,34.8665,34.923,80500.0
2014-05-07 14:45:00,37.04,37.06,36.91,36.93,118400.0,34.9136,34.9324,34.7911,34.8099,118400.0
2014-05-07 14:50:00,36.94,37.05,36.92,37.02,73000.0,34.8193,34.923,34.8005,34.8947,73000.0
2014-05-07 14:55:00,37.02,37.08,36.96,37.05,109400.0,34.8947,34.9513,34.8382,34.923,109400.0
2014-05-07 15:00:00,37.08,37.08,36.92,36.93,39800.0,34.9513,34.9513,34.8005,34.8099,39800.0
2014-05-07 15:05:00,36.93,37.01,36.93,36.98,44900.0,34.8099,34.8853,34.8099,34.857,44900.0
2014-05-07 15:10:00,36.99,37.09,36.98,37.04,98200.0,34.8665,34.9607,34.857,34.9136,98200.0
2014-05-07 15:15:00,37.05,37.05,37.02,37.03,50000.0,34.923,34.923,34.8947,34.9042,50000.0
2014-05-07 15:20:00,37.04,37.04,36.97,37.03,46300.0,34.9136,34.9136,34.8476,34.9042,46300.0
2014-05-07 15:25:00,37.03,37.05,37.01,37.04,53400.0,34.9042,34.923,34.8853,34.9136,53400.0
2014-05-07 15:30:00,37.03,37.05,37.02,37.04,102100.0,34.9042,34.923,34.8947,34.9136,102100.0
2014-05-07 15:35:00,37.05,37.1,37.04,37.09,115600.0,34.923,34.9701,34.9136,34.9607,115600.0
2014-05-07 15:40:00,37.09,37.12,37.08,37.1,174200.0,34.9607,34.989,34.9513,34.9701,174200.0
2014-05-07 15:45:00,37.11,37.15,37.09,37.15,220500.0,34.9796,35.0173,34.9607,35.0173,220500.0
2014-05-07 15:50:00,37.15,37.28,37.14,37.25,477700.0,35.0173,35.1398,35.0079,35.1115,477700.0
2014-05-07 15:55:00,37.25,37.31,37.2,37.21,487200.0,35.1115,35.1681,35.0644,35.0738,487200.0
2014-05-08 09:30:00,37.25,37.36,37.05,37.22,273200.0,35.1115,35.2152,34.923,35.0833,273200.0
2014-05-08 09:35:00,37.23,37.62,37.21,37.6,427900.0,35.0927,35.4603,35.0738,35.4414,427900.0
2014-05-08 09:40:00,37.6,37.68,37.35,37.42,438400.0,35.4414,35.5169,35.2058,35.2718,438400.0
2014-05-08 09:45:00,37.41,37.55,37.41,37.49,164700.0,35.2624,35.3943,35.2624,35.3378,164700.0
2014-05-08 09:50:00,37.5,37.58,37.48,37.55,132800.0,35.3472,35.4226,35.3283,35.3943,132800.0
2014-05-08 09:55:00,37.55,37.79,37.54,37.79,373000.0,35.3943,35.6205,35.3849,35.6205,373000.0
2014-05-08 10:00:00,37.79,37.95,37.69,37.77,382900.0,35.6205,35.7714,35.5263,35.6017,382900.0
2014-05-08 10:05:00,37.78,37.94,37.67,37.77,272200.0,35.6111,35.7619,35.5074,35.6017,272200.0
2014-05-08 10:10:00,37.77,37.91,37.75,37.91,119000.0,35.6017,35.7336,35.5828,35.7336,119000.0
2014-05-08 10:15:00,37.9,37.98,37.81,37.96,201600.0,35.7242,35.7996,35.6394,35.7808,201600.0
2014-05-08 10:20:00,37.96,38.0,37.95,38.0,267600.0,35.7808,35.8185,35.7714,35.8185,267600.0
2014-05-08 10:25:00,37.99,38.08,37.96,38.03,682300.0,35.8091,35.8939,35.7808,35.8468,682300.0
2014-05-08 10:30:00,38.05,38.09,37.95,37.95,160600.0,35.8656,35.9033,35.7714,35.7714,160600.0
2014-05-08 10:35:00,37.95,37.99,37.9,37.94,89600.0,35.7714,35.8091,35.7242,35.7619,89600.0
2014-05-08 10:40:00,37.94,37.96,37.83,37.9,123100.0,35.7619,35.7808,35.6582,35.7242,123100.0
2014-05-08 10:45:00,37.89,38.01,37.82,38.0,228300.0,35.7148,35.8279,35.6488,35.8185,228300.0
2014-05-08 10:50:00,38.0,38.01,37.86,37.87,120900.0,35.8185,35.8279,35.6865,35.6959,120900.0
2014-05-08 10:55:00,37.86,37.87,37.77,37.79,163300.0,35.6865,35.6959,35.6017,35.6205,163300.0
2014-05-08 11:00:00,37.79,37.91,37.7,37.88,201800.0,35.6205,35.7336,35.5357,35.7054,201800.0
2014-05-08 11:05:00,37.87,37.93,37.75,37.75,174200.0,35.6959,35.7525,35.5828,35.5828,174200.0
2014-05-08 11:10:00,37.76,37.89,37.71,37.79,139600.0,35.5923,35.7148,35.5451,35.6205,139600.0
2014-05-08 11:15:00,37.78,37.83,37.73,37.8,167200.0,35.6111,35.6582,35.564,35.63,167200.0
2014-05-08 11:20:00,37.8,37.8,37.71,37.75,125600.0,35.63,35.63,35.5451,35.5828,125600.0
2014-05-08 11:25:00,37.75,37.9,37.67,37.83,162000.0,35.5828,35.7242,35.5074,35.6582,162000.0
2014-05-08 11:30:00,37.83,37.98,37.83,37.86,214200.0,35.6582,35.7996,35.6582,35.6865,214200.0
2014-05-08 11:35:00,37.88,37.89,37.75,37.76,87000.0,35.7054,35.7148,35.5828,35.5923,87000.0
2014-05-08 11:40:00,37.76,37.88,37.74,37.87,59800.0,35.5923,35.7054,35.5734,35.6959,59800.0
2014-05-08 11:45:00,37.84,37.86,37.74,37.77,121000.0,35.6677,35.6865,35.5734,35.6017,121000.0
2014-05-08 11:50:00,37.79,37.88,37.79,37.87,79500.0,35.6205,35.7054,35.6205,35.6959,79500.0
2014-05-08 11:55:00,37.85,37.88,37.8,37.81,39300.0,35.6771,35.7054,35.63,35.6394,39300.0
2014-05-08 12:00:00,37.81,37.9,37.8,37.87,81400.0,35.6394,35.7242,35.63,35.6959,81400.0
2014-05-08 12:05:00,37.87,37.89,37.81,37.87,100700.0,35.6959,35.7148,35.6394,35.6959,100700.0
2014-05-08 12:10:00,37.87,37.89,37.83,37.84,45500.0,35.6959,35.7148,35.6582,35.6677,45500.0
2014-05-08 12:15:00,37.85,37.93,37.85,37.89,94300.0,35.6771,35.7525,35.6771,35.7148,94300.0
2014-05-08 12:20:00,37.89,38.0,37.89,37.96,124700.0,35.7148,35.8185,35.7148,35.7808,124700.0
2014-05-08 12:25:00,37.95,38.0,37.95,38.0,70700.0,35.7714,35.8185,35.7714,35.8185,70700.0
2014-05-08 12:30:00,38.0,38.0,37.99,38.0,108000.0,35.8185,35.8185,35.8091,35.8185,108000.0
2014-05-08 12:35:00,38.0,38.04,37.99,38.02,125300.0,35.8185,35.8562,35.8091,35.8373,125300.0
2014-05-08 12:40:00,38.02,38.05,37.97,37.99,105900.0,35.8373,35.8656,35.7902,35.8091,105900.0
2014-05-08 12:45:00,38.0,38.02,37.96,38.02,92100.0,35.8185,35.8373,35.7808,35.8373,92100.0
2014-05-08 12:50:00,38.02,38.02,37.94,37.94,60600.0,35.8373,35.8373,35.7619,35.7619,60600.0
2014-05-08 12:55:00,37.94,37.99,37.92,37.99,78400.0,35.7619,35.8091,35.7431,35.8091,78400.0
2014-05-08 13:00:00,37.99,38.01,37.98,38.0,102500.0,35.8091,35.8279,35.7996,35.8185,102500.0
2014-05-08 13:05:00,38.01,38.04,38.0,38.04,105900.0,35.8279,35.8562,35.8185,35.8562,105900.0
2014-05-08 13:10:00,38.05,38.08,38.02,38.05,104200.0,35.8656,35.8939,35.8373,35.8656,104200.0
2014-05-08 13:15:00,38.05,38.06,38.0,38.0,69000.0,35.8656,35.875,35.8185,35.8185,69000.0
2014-05-08 13:20:00,38.01,38.08,37.96,38.05,164200.0,35.8279,35.8939,35.7808,35.8656,164200.0
2014-05-08 13:25:00,38.05,38.14,38.05,38.14,160200.0,35.8656,35.9504,35.8656,35.9504,160200.0
2014-05-08 13:30:00,38.14,38.17,38.07,38.12,179500.0,35.9504,35.9787,35.8845,35.9316,179500.0
2014-05-08 13:35:00,38.13,38.15,38.05,38.08,135500.0,35.941,35.9599,35.8656,35.8939,135500.0
2014-05-08 13:40:00,38.08,38.11,38.07,38.08,106800.0,35.8939,35.9222,35.8845,35.8939,106800.0
2014-05-08 13:45:00,38.1,38.15,38.06,38.08,98000.0,35.9127,35.9599,35.875,35.8939,98000.0
2014-05-08 13:50:00,38.07,38.1,38.03,38.09,155600.0,35.8845,35.9127,35.8468,35.9033,155600.0
2014-05-08 13:55:00,38.09,38.11,38.07,38.1,90500.0,35.9033,35.9222,35.8845,35.9127,90500.0
2014-05-08 14:00:00,38.1,38.13,38.07,38.07,75200.0,35.9127,35.941,35.8845,35.8845,75200.0
2014-05-08 14:05:00,38.08,38.09,38.01,38.04,152000.0,35.8939,35.9033,35.8279,35.8562,152000.0
2014-05-08 14:10:00,38.03,38.04,37.95,37.97,184100.0,35.8468,35.8562,35.7714,35.7902,184100.0
2014-05-08 14:15:00,37.97,38.07,37.95,38.04,133200.0,35.7902,35.8845,35.7714,35.8562,133200.0
2014-05-08 14:20:00,38.05,38.08,38.03,38.04,46800.0,35.8656,35.8939,35.8468,35.8562,46800.0
2014-05-08 14:25:00,38.07,38.12,38.04,38.12,103600.0,35.8845,35.9316,35.8562,35.9316,103600.0
2014-05-08 14:30:00,38.1,38.12,38.03,38.12,158000.0,35.9127,35.9316,35.8468,35.9316,158000.0
2014-05-08 14:35:00,38.12,38.19,38.04,38.04,310200.0,35.9316,35.9976,35.8562,35.8562,310200.0
2014-05-08 14:40:00,38.04,38.08,37.9,37.92,199000.0,35.8562,35.8939,35.7242,35.7431,199000.0
2014-05-08 14:45:00,37.92,37.97,37.89,37.93,197400.0,35.7431,35.7902,35.7148,35.7525,197400.0
2014-05-08 14:50:00,37.93,38.0,37.91,37.94,110300.0,35.7525,35.8185,35.7336,35.7619,110300.0
2014-05-08 14:55:00,37.95,38.0,37.93,37.97,146700.0,35.7714,35.8185,35.7525,35.7902,146700.0
2014-05-08 15:00:00,37.97,38.0,37.84,37.91,210800.0,35.7902,35.8185,35.6677,35.7336,210800.0
2014-05-08 15:05:00,37.91,38.0,37.9,37.95,173400.0,35.7336,35.8185,35.7242,35.7714,173400.0
2014-05-08 15:10:00,37.94,37.98,37.9,37.98,202100.0,35.7619,35.7996,35.7242,35.7996,202100.0
2014-05-08 15:15:00,37.98,38.0,37.94,38.0,124000.0,35.7996,35.8185,35.7619,35.8185,124000.0
2014-05-08 15:20:00,37.99,38.02,37.98,38.0,239800.0,35.8091,35.8373,35.7996,35.8185,239800.0
2014-05-08 15:25:00,38.0,38.12,37.99,38.12,210700.0,35.8185,35.9316,35.8091,35.9316,210700.0
2014-05-08 15:30:00,38.12,38.15,38.1,38.13,163800.0,35.9316,35.9599,35.9127,35.941,163800.0
2014-05-08 15:35:00,38.12,38.14,38.04,38.04,158600.0,35.9316,35.9504,35.8562,35.8562,158600.0
2014-05-08 15:40:00,38.04,38.12,38.03,38.1,237400.0,35.8562,35.9316,35.8468,35.9127,237400.0
2014-05-08 15:45:00,38.09,38.12,38.09,38.11,312000.0,35.9033,35.9316,35.9033,35.9222,312000.0
2014-05-08 15:50:00,38.11,38.19,38.11,38.15,313600.0,35.9222,35.9976,35.9222,35.9599,313600.0
2014-05-08 15:55:00,38.15,38.25,38.15,38.25,647400.0,35.9599,36.0541,35.9599,36.0541,647400.0
2014-05-09 09:30:00,37.96,38.25,37.92,38.16,224700.0,35.7808,36.0541,35.7431,35.9693,224700.0
2014-05-09 09:35:00,38.16,38.3,38.04,38.04,137100.0,35.9693,36.1013,35.8562,35.8562,137100.0
2014-05-09 09:40:00,38.03,38.11,37.91,38.1,213600.0,35.8468,35.9222,35.7336,35.9127,213600.0
2014-05-09 09:45:00,38.09,38.25,38.08,38.24,102900.0,35.9033,36.0541,35.8939,36.0447,102900.0
2014-05-09 09:50:00,38.23,38.4,38.17,38.34,157500.0,36.0353,36.1955,35.9787,36.139,157500.0
2014-05-09 09:55:00,38.34,38.49,38.29,38.48,171900.0,36.139,36.2803,36.0918,36.2709,171900.0
2014-05-09 10:00:00,38.47,38.58,38.45,38.5,408800.0,36.2615,36.3652,36.2426,36.2898,408800.0
2014-05-09 10:05:00,38.51,38.52,38.44,38.48,264200.0,36.2992,36.3086,36.2332,36.2709,264200.0
2014-05-09 10:10:00,38.48,38.61,38.48,38.61,200700.0,36.2709,36.3935,36.2709,36.3935,200700.0
2014-05-09 10:15:00,38.61,38.7,38.48,38.54,242300.0,36.3935,36.4783,36.2709,36.3275,242300.0
2014-05-09 10:20:00,38.55,38.56,38.43,38.52,250800.0,36.3369,36.3463,36.2238,36.3086,250800.0
2014-05-09 10:25:00,38.53,38.54,38.28,38.35,162300.0,36.3181,36.3275,36.0824,36.1484,162300.0
2014-05-09 10:30:00,38.35,38.38,38.29,38.33,129300.0,36.1484,36.1767,36.0918,36.1295,129300.0
2014-05-09 10:35:00,38.35,38.48,38.29,38.31,121900.0,36.1484,36.2709,36.0918,36.1107,121900.0
2014-05-09 10:40:00,38.3,38.35,38.12,38.13,180200.0,36.1013,36.1484,35.9316,35.941,180200.0
2014-05-09 10:45:00,38.13,38.24,38.03,38.24,145000.0,35.941,36.0447,35.8468,36.0447,145000.0
2014-05-09 10:50:00,38.24,38.37,38.21,38.35,138900.0,36.0447,36.1672,36.0164,36.1484,138900.0
2014-05-09 10:55:00,38.35,38.42,38.3,38.36,175400.0,36.1484,36.2144,36.1013,36.1578,175400.0
2014-05-09 11:00:00,38.35,38.44,38.31,38.37,120300.0,36.1484,36.2332,36.1107,36.1672,120300.0
2014-05-09 11:05:00,38.38,38.4,38.28,38.3,154900.0,36.1767,36.1955,36.0824,36.1013,154900.0
2014-05-09 11:10:00,38.29,38.3,38.15,38.16,172500.0,36.0918,36.1013,35.9599,35.9693,172500.0
2014-05-09 11:15:00,38.16,38.21,38.07,38.12,122200.0,35.9693,36.0164,35.8845,35.9316,122200.0
2014-05-09 11:20:00,38.12,38.15,38.08,38.13,73200.0,35.9316,35.9599,35.8939,35.941,73200.0
2014-05-09 11:25:00,38.13,38.13,37.98,38.04,147900.0,35.941,35.941,35.7996,35.8562,147900.0
2014-05-09 11:30:00,38.04,38.11,38.02,38.11,114500.0,35.8562,35.9222,35.8373,35.9222,114500.0
2014-05-09 11:35:00,38.1,38.25,38.1,38.15,217300.0,35.9127,36.0541,35.9127,35.9599,217300.0
2014-05-09 11:40:00,38.13,38.18,38.05,38.09,96300.0,35.941,35.9881,35.8656,35.9033,96300.0
2014-05-09 11:45:00,38.08,38.12,38.02,38.06,151800.0,35.8939,35.9316,35.8373,35.875,151800.0
2014-05-09 11:50:00,38.06,38.1,38.02,38.05,86500.0,35.875,35.9127,35.8373,35.8656,86500.0
2014-05-09 11:55:00,38.05,38.12,38.03,38.03,99600.0,35.8656,35.9316,35.8468,35.8468,99600.0
2014-05-09 12:00:00,38.04,38.11,38.03,38.09,73000.0,35.8562,35.9222,35.8468,35.9033,73000.0
2014-05-09 12:05:00,38.08,38.17,38.05,38.16,78000.0,35.8939,35.9787,35.8656,35.9693,78000.0
2014-05-09 12:10:00,38.17,38.22,38.13,38.17,55000.0,35.9787,36.0258,35.941,35.9787,55000.0
2014-05-09 12:15:00,38.17,38.2,38.15,38.19,76000.0,35.9787,36.007,35.9599,35.9976,76000.0
2014-05-09 12:20:00,38.19,38.2,38.14,38.15,71900.0,35.9976,36.007,35.9504,35.9599,71900.0
2014-05-09 12:25:00,38.15,38.2,38.15,38.2,67700.0,35.9599,36.007,35.9599,36.007,67700.0
2014-05-09 12:30:00,38.19,38.27,38.19,38.24,83700.0,35.9976,36.073,35.9976,36.0447,83700.0
2014-05-09 12:35:00,38.24,38.43,38.24,38.41,121900.0,36.0447,36.2238,36.0447,36.2049,121900.0
2014-05-09 12:40:00,38.41,38.47,38.4,38.41,121000.0,36.2049,36.2615,36.1955,36.2049,121000.0
2014-05-09 12:45:00,38.41,38.43,38.33,38.36,94200.0,36.2049,36.2238,36.1295,36.1578,94200.0
2014-05-09 12:50:00,38.36,38.44,38.36,38.4,62300.0,36.1578,36.2332,36.1578,36.1955,62300.0
2014-05-09 12:55:00,38.4,38.45,38.38,38.4,97600.0,36.1955,36.2426,36.1767,36.1955,97600.0
2014-05-09 13:00:00,38.41,38.41,38.3,38.34,52500.0,36.2049,36.2049,36.1013,36.139,52500.0
2014-05-09 13:05:00,38.35,38.36,38.27,38.28,73100.0,36.1484,36.1578,36.073,36.0824,73100.0
2014-05-09 13:10:00,38.28,38.35,38.27,38.31,37900.0,36.0824,36.1484,36.073,36.1107,37900.0
2014-05-09 13:15:00,38.3,38.31,38.24,38.29,38900.0,36.1013,36.1107,36.0447,36.0918,38900.0
2014-05-09 13:20:00,38.29,38.3,38.22,38.26,51900.0,36.0918,36.1013,36.0258,36.0636,51900.0
2014-05-09 13:25:00,38.26,38.3,38.25,38.3,61300.0,36.0636,36.1013,36.0541,36.1013,61300.0
2014-05-09 13:30:00,38.31,38.35,38.16,38.16,64400.0,36.1107,36.1484,35.9693,35.9693,64400.0
2014-05-09 13:35:00,38.16,38.26,38.16,38.2,90000.0,35.9693,36.0636,35.9693,36.007,90000.0
2014-05-09 13:40:00,38.2,38.2,38.13,38.13,79400.0,36.007,36.007,35.941,35.941,79400.0
2014-05-09 13:45:00,38.12,38.14,38.08,38.12,55700.0,35.9316,35.9504,35.8939,35.9316,55700.0
2014-05-09 13:50:00,38.13,38.13,38.04,38.06,109600.0,35.941,35.941,35.8562,35.875,109600.0
2014-05-09 13:55:00,38.05,38.07,38.04,38.06,52700.0,35.8656,35.8845,35.8562,35.875,52700.0
2014-05-09 14:00:00,38.06,38.1,38.03,38.07,66700.0,35.875,35.9127,35.8468,35.8845,66700.0
2014-05-09 14:05:00,38.07,38.08,38.04,38.06,92600.0,35.8845,35.8939,35.8562,35.875,92600.0
2014-05-09 14:10:00,38.06,38.1,38.05,38.06,57000.0,35.875,35.9127,35.8656,35.875,57000.0
2014-05-09 14:15:00,38.06,38.09,38.05,38.09,113200.0,35.875,35.9033,35.8656,35.9033,113200.0
2014-05-09 14:20:00,38.09,38.12,38.05,38.1,61000.0,35.9033,35.9316,35.8656,35.9127,61000.0
2014-05-09 14:25:00,38.1,38.16,38.1,38.16,46500.0,35.9127,35.9693,35.9127,35.9693,46500.0
2014-05-09 14:30:00,38.17,38.28,38.16,38.26,68300.0,35.9787,36.0824,35.9693,36.0636,68300.0
2014-05-09 14:35:00,38.27,38.34,38.27,38.32,66600.0,36.073,36.139,36.073,36.1201,66600.0
2014-05-09 14:40:00,38.33,38.33,38.22,38.22,51800.0,36.1295,36.1295,36.0258,36.0258,51800.0
2014-05-09 14:45:00,38.22,38.3,38.22,38.24,85000.0,36.0258,36.1013,36.0258,36.0447,85000.0
2014-05-09 14:50:00,38.25,38.3,38.24,38.25,60300.0,36.0541,36.1013,36.0447,36.0541,60300.0
2014-05-09 14:55:00,38.25,38.25,38.16,38.16,89300.0,36.0541,36.0541,35.9693,35.9693,89300.0
2014-05-09 15:00:00,38.16,38.22,38.11,38.16,141200.0,35.9693,36.0258,35.9222,35.9693,141200.0
2014-05-09 15:05:00,38.16,38.17,38.14,38.15,164600.0,35.9693,35.9787,35.9504,35.9599,164600.0
2014-05-09 15:10:00,38.15,38.24,38.15,38.24,100000.0,35.9599,36.0447,35.9599,36.0447,100000.0
2014-05-09 15:15:00,38.24,38.25,38.2,38.2,33400.0,36.0447,36.0541,36.007,36.007,33400.0
2014-05-09 15:20:00,38.21,38.21,38.14,38.15,73600.0,36.0164,36.0164,35.9504,35.9599,73600.0
2014-05-09 15:25:00,38.15,38.18,38.14,38.14,80700.0,35.9599,35.9881,35.9504,35.9504,80700.0
2014-05-09 15:30:00,38.14,38.19,38.13,38.18,108700.0,35.9504,35.9976,35.941,35.9881,108700.0
2014-05-09 15:35:00,38.18,38.25,38.17,38.24,109500.0,35.9881,36.0541,35.9787,36.0447,109500.0
2014-05-09 15:40:00,38.25,38.26,38.18,38.18,90300.0,36.0541,36.0636,35.9881,35.9881,90300.0
2014-05-09 15:45:00,38.19,38.26,38.19,38.25,222700.0,35.9976,36.0636,35.9976,36.0541,222700.0
2014-05-09 15:50:00,38.26,38.37,38.25,38.3,279300.0,36.0636,36.1672,36.0541,36.1013,279300.0
2014-05-09 15:55:00,38.3,38.31,38.25,38.25,205000.0,36.1013,36.1107,36.0541,36.0541,205000.0
2014-05-12 09:30:00,38.35,38.64,38.35,38.52,371700.0,36.1484,36.4217,36.1484,36.3086,371700.0
2014-05-12 09:35:00,38.53,38.6,38.39,38.48,265900.0,36.3181,36.384,36.1861,36.2709,265900.0
2014-05-12 09:40:00,38.49,38.57,38.46,38.57,208600.0,36.2803,36.3558,36.2521,36.3558,208600.0
2014-05-12 09:45:00,38.57,38.63,38.57,38.58,153300.0,36.3558,36.4123,36.3558,36.3652,153300.0
2014-05-12 09:50:00,38.59,38.7,38.58,38.65,119900.0,36.3746,36.4783,36.3652,36.4312,119900.0
2014-05-12 09:55:00,38.67,38.73,38.65,38.71,212800.0,36.45,36.5066,36.4312,36.4877,212800.0
2014-05-12 10:00:00,38.71,38.72,38.63,38.64,118900.0,36.4877,36.4971,36.4123,36.4217,118900.0
2014-05-12 10:05:00,38.64,38.75,38.63,38.72,185400.0,36.4217,36.5254,36.4123,36.4971,185400.0
2014-05-12 10:10:00,38.7,38.84,38.68,38.82,149500.0,36.4783,36.6103,36.4594,36.5914,149500.0
2014-05-12 10:15:00,38.81,38.91,38.79,38.88,183800.0,36.582,36.6762,36.5631,36.648,183800.0
2014-05-12 10:20:00,38.89,38.94,38.88,38.94,126400.0,36.6574,36.7045,36.648,36.7045,126400.0
2014-05-12 10:25:00,38.94,38.98,38.9,38.98,126300.0,36.7045,36.7422,36.6668,36.7422,126300.0
2014-05-12 10:30:00,38.99,39.05,38.97,39.0,511400.0,36.7516,36.8082,36.7328,36.7611,511400.0
2014-05-12 10:35:00,39.0,39.01,38.93,38.99,141000.0,36.7611,36.7705,36.6951,36.7516,141000.0
2014-05-12 10:40:00,38.99,39.0,38.94,38.97,64500.0,36.7516,36.7611,36.7045,36.7328,64500.0
2014-05-12 10:45:00,38.98,39.08,38.93,39.05,182900.0,36.7422,36.8365,36.6951,36.8082,182900.0
2014-05-12 10:50:00,39.05,39.08,38.97,39.02,116900.0,36.8082,36.8365,36.7328,36.7799,116900.0
2014-05-12 10:55:00,39.03,39.14,39.02,39.14,209800.0,36.7893,36.893,36.7799,36.893,209800.0
2014-05-12 11:00:00,39.14,39.24,39.13,39.23,231200.0,36.893,36.9873,36.8836,36.9779,231200.0
2014-05-12 11:05:00,39.24,39.28,39.18,39.19,400800.0,36.9873,37.025,36.9307,36.9402,400800.0
2014-05-12 11:10:00,39.18,39.19,39.06,39.08,148900.0,36.9307,36.9402,36.8176,36.8365,148900.0
2014-05-12 11:15:00,39.06,39.08,39.01,39.04,123500.0,36.8176,36.8365,36.7705,36.7988,123500.0
2014-05-12 11:20:00,39.04,39.16,39.04,39.15,84600.0,36.7988,36.9119,36.7988,36.9025,84600.0
2014-05-12 11:25:00,39.15,39.31,39.13,39.31,357500.0,36.9025,37.0533,36.8836,37.0533,357500.0
2014-05-12 11:30:00,39.31,39.34,39.28,39.29,157700.0,37.0533,37.0816,37.025,37.0344,157700.0
2014-05-12 11:35:00,39.28,39.29,39.18,39.2,313500.0,37.025,37.0344,36.9307,36.9496,313500.0
2014-05-12 11:40:00,39.19,39.25,39.17,39.23,238200.0,36.9402,36.9967,36.9213,36.9779,238200.0
2014-05-12 11:45:00,39.23,39.25,39.1,39.13,161000.0,36.9779,36.9967,36.8553,36.8836,161000.0
2014-05-12 11:50:00,39.12,39.13,38.98,39.04,159200.0,36.8742,36.8836,36.7422,36.7988,159200.0
2014-05-12 11:55:00,39.04,39.04,38.93,39.02,103600.0,36.7988,36.7988,36.6951,36.7799,103600.0
2014-05-12 12:00:00,39.01,39.13,38.97,39.11,122900.0,36.7705,36.8836,36.7328,36.8648,122900.0
2014-05-12 12:05:00,39.1,39.2,39.08,39.18,89100.0,36.8553,36.9496,36.8365,36.9307,89100.0
2014-05-12 12:10:00,39.19,39.19,39.09,39.13,105300.0,36.9402,36.9402,36.8459,36.8836,105300.0
2014-05-12 12:15:00,39.12,39.15,39.1,39.13,99700.0,36.8742,36.9025,36.8553,36.8836,99700.0
2014-05-12 12:20:00,39.14,39.19,39.13,39.16,116600.0,36.893,36.9402,36.8836,36.9119,116600.0
2014-05-12 12:25:00,39.15,39.15,39.05,39.08,114900.0,36.9025,36.9025,36.8082,36.8365,114900.0
2014-05-12 12:30:00,39.09,39.15,39.08,39.12,194400.0,36.8459,36.9025,36.8365,36.8742,194400.0
2014-05-12 12:35:00,39.12,39.13,39.1,39.11,163800.0,36.8742,36.8836,36.8553,36.8648,163800.0
2014-05-12 12:40:00,39.11,39.12,39.01,39.01,70300.0,36.8648,36.8742,36.7705,36.7705,70300.0
2014-05-12 12:45:00,39.02,39.03,38.97,39.0,71000.0,36.7799,36.7893,36.7328,36.7611,71000.0
2014-05-12 12:50:00,39.0,39.0,38.97,38.98,34500.0,36.7611,36.7611,36.7328,36.7422,34500.0
2014-05-12 12:55:00,38.98,38.99,38.94,38.96,23800.0,36.7422,36.7516,36.7045,36.7234,23800.0
2014-05-12 13:00:00,38.97,39.0,38.96,38.98,48500.0,36.7328,36.7611,36.7234,36.7422,48500.0
2014-05-12 13:05:00,38.99,39.02,38.98,39.0,42700.0,36.7516,36.7799,36.7422,36.7611,42700.0
2014-05-12 13:10:00,39.01,39.04,39.01,39.04,49500.0,36.7705,36.7988,36.7705,36.7988,49500.0
2014-05-12 13:15:00,39.04,39.13,39.04,39.11,136800.0,36.7988,36.8836,36.7988,36.8648,136800.0
2014-05-12 13:20:00,39.11,39.12,39.02,39.02,57000.0,36.8648,36.8742,36.7799,36.7799,57000.0
2014-05-12 13:25:00,39.02,39.07,39.02,39.07,23900.0,36.7799,36.8271,36.7799,36.8271,23900.0
2014-05-12 13:30:00,39.07,39.13,39.07,39.08,33900.0,36.8271,36.8836,36.8271,36.8365,33900.0
2014-05-12 13:35:00,39.08,39.1,39.08,39.1,58800.0,36.8365,36.8553,36.8365,36.8553,58800.0
2014-05-12 13:40:00,39.1,39.15,39.06,39.13,124800.0,36.8553,36.9025,36.8176,36.8836,124800.0
2014-05-12 13:45:00,39.14,39.16,39.1,39.16,86300.0,36.893,36.9119,36.8553,36.9119,86300.0
2014-05-12 13:50:00,39.16,39.18,39.13,39.15,68000.0,36.9119,36.9307,36.8836,36.9025,68000.0
2014-05-12 13:55:00,39.15,39.15,39.11,39.11,113800.0,36.9025,36.9025,36.8648,36.8648,113800.0
2014-05-12 14:00:00,39.12,39.22,39.09,39.22,187000.0,36.8742,36.9684,36.8459,36.9684,187000.0
2014-05-12 14:05:00,39.22,39.27,39.21,39.26,103600.0,36.9684,37.0156,36.959,37.0061,103600.0
2014-05-12 14:10:00,39.26,39.27,39.18,39.18,63600.0,37.0061,37.0156,36.9307,36.9307,63600.0
2014-05-12 14:15:00,39.19,39.23,39.18,39.2,74400.0,36.9402,36.9779,36.9307,36.9496,74400.0
2014-05-12 14:20:00,39.2,39.29,39.19,39.26,113900.0,36.9496,37.0344,36.9402,37.0061,113900.0
2014-05-12 14:25:00,39.27,39.3,39.27,39.3,56200.0,37.0156,37.0438,37.0156,37.0438,56200.0
2014-05-12 14:30:00,39.29,39.3,39.28,39.3,225100.0,37.0344,37.0438,37.025,37.0438,225100.0
2014-05-12 14:35:00,39.3,39.34,39.29,39.33,121800.0,37.0438,37.0816,37.0344,37.0721,121800.0
2014-05-12 14:40:00,39.33,39.36,39.32,39.33,95400.0,37.0721,37.1004,37.0627,37.0721,95400.0
2014-05-12 14:45:00,39.33,39.37,39.31,39.34,107700.0,37.0721,37.1098,37.0533,37.0816,107700.0
2014-05-12 14:50:00,39.34,39.39,39.34,39.37,99200.0,37.0816,37.1287,37.0816,37.1098,99200.0
2014-05-12 14:55:00,39.37,39.47,39.35,39.47,237000.0,37.1098,37.2041,37.091,37.2041,237000.0
2014-05-12 15:00:00,39.47,39.49,39.35,39.38,183800.0,37.2041,37.2229,37.091,37.1193,183800.0
2014-05-12 15:05:00,39.39,39.42,39.3,39.32,159200.0,37.1287,37.157,37.0438,37.0627,159200.0
2014-05-12 15:10:00,39.32,39.44,39.32,39.42,109900.0,37.0627,37.1758,37.0627,37.157,109900.0
2014-05-12 15:15:00,39.4,39.42,39.31,39.32,99000.0,37.1381,37.157,37.0533,37.0627,99000.0
2014-05-12 15:20:00,39.32,39.41,39.31,39.4,119400.0,37.0627,37.1475,37.0533,37.1381,119400.0
2014-05-12 15:25:00,39.41,39.43,39.36,39.38,114300.0,37.1475,37.1664,37.1004,37.1193,114300.0
2014-05-12 15:30:00,39.38,39.42,39.36,39.42,142400.0,37.1193,37.157,37.1004,37.157,142400.0
2014-05-12 15:35:00,39.41,39.45,39.41,39.43,101800.0,37.1475,37.1852,37.1475,37.1664,101800.0
2014-05-12 15:40:00,39.44,39.48,39.43,39.48,139800.0,37.1758,37.2135,37.1664,37.2135,139800.0
2014-05-12 15:45:00,39.48,39.48,39.39,39.4,246300.0,37.2135,37.2135,37.1287,37.1381,246300.0
2014-05-12 15:50:00,39.41,39.45,39.37,39.38,361600.0,37.1475,37.1852,37.1098,37.1193,361600.0
2014-05-12 15:55:00,39.39,39.42,39.31,39.4,410500.0,37.1287,37.157,37.0533,37.1381,410500.0
2014-05-13 09:30:00,38.95,39.35,38.85,39.23,338300.0,36.7139,37.091,36.6197,36.9779,338300.0
2014-05-13 09:35:00,39.22,39.23,38.9,39.06,288300.0,36.9684,36.9779,36.6668,36.8176,288300.0
2014-05-13 09:40:00,39.06,39.19,38.87,38.98,232700.0,36.8176,36.9402,36.6385,36.7422,232700.0
2014-05-13 09:45:00,38.98,39.07,38.93,39.02,159000.0,36.7422,36.8271,36.6951,36.7799,159000.0
2014-05-13 09:50:00,39.05,39.18,38.99,39.1,164800.0,36.8082,36.9307,36.7516,36.8553,164800.0
2014-05-13 09:55:00,39.11,39.2,39.07,39.15,145600.0,36.8648,36.9496,36.8271,36.9025,145600.0
2014-05-13 10:00:00,39.14,39.2,39.14,39.2,104800.0,36.893,36.9496,36.893,36.9496,104800.0
2014-05-13 10:05:00,39.2,39.28,39.18,39.24,280800.0,36.9496,37.025,36.9307,36.9873,280800.0
2014-05-13 10:10:00,39.24,39.32,39.19,39.28,106700.0,36.9873,37.0627,36.9402,37.025,106700.0
2014-05-13 10:15:00,39.28,39.37,39.21,39.3,180500.0,37.025,37.1098,36.959,37.0438,180500.0
2014-05-13 10:20:00,39.3,39.35,39.29,39.34,73400.0,37.0438,37.091,37.0344,37.0816,73400.0
2014-05-13 10:25:00,39.35,39.48,39.34,39.4,88600.0,37.091,37.2135,37.0816,37.1381,88600.0
2014-05-13 10:30:00,39.4,39.41,39.35,39.37,46400.0,37.1381,37.1475,37.091,37.1098,46400.0
2014-05-13 10:35:00,39.37,39.7,39.36,39.7,397200.0,37.1098,37.4209,37.1004,37.4209,397200.0
2014-05-13 10:40:00,39.7,39.7,39.52,39.53,113800.0,37.4209,37.4209,37.2512,37.2606,113800.0
2014-05-13 10:45:00,39.55,39.59,39.41,39.56,118400.0,37.2795,37.3172,37.1475,37.2889,118400.0
2014-05-13 10:50:00,39.58,39.65,39.57,39.62,102700.0,37.3078,37.3738,37.2983,37.3455,102700.0
2014-05-13 10:55:00,39.62,39.66,39.51,39.57,222500.0,37.3455,37.3832,37.2418,37.2983,222500.0
2014-05-13 11:00:00,39.56,39.62,39.53,39.62,124800.0,37.2889,37.3455,37.2606,37.3455,124800.0
2014-05-13 11:05:00,39.61,39.71,39.58,39.61,109300.0,37.3361,37.4303,37.3078,37.3361,109300.0
2014-05-13 11:10:00,39.6,39.61,39.55,39.58,62300.0,37.3266,37.3361,37.2795,37.3078,62300.0
2014-05-13 11:15:00,39.57,39.57,39.46,39.5,224100.0,37.2983,37.2983,37.1947,37.2324,224100.0
2014-05-13 11:20:00,39.5,39.63,39.45,39.63,122200.0,37.2324,37.3549,37.1852,37.3549,122200.0
2014-05-13 11:25:00,39.63,39.65,39.57,39.62,60800.0,37.3549,37.3738,37.2983,37.3455,60800.0
2014-05-13 11:30:00,39.62,39.74,39.62,39.72,174800.0,37.3455,37.4586,37.3455,37.4397,174800.0
2014-05-13 11:35:00,39.73,39.73,39.61,39.67,154500.0,37.4492,37.4492,37.3361,37.3926,154500.0
2014-05-13 11:40:00,39.67,39.67,39.56,39.66,113500.0,37.3926,37.3926,37.2889,37.3832,113500.0
2014-05-13 11:45:00,39.67,39.67,39.55,39.58,44700.0,37.3926,37.3926,37.2795,37.3078,44700.0
2014-05-13 11:50:00,39.59,39.66,39.56,39.65,72500.0,37.3172,37.3832,37.2889,37.3738,72500.0
2014-05-13 11:55:00,39.64,39.66,39.41,39.41,183100.0,37.3643,37.3832,37.1475,37.1475,183100.0
2014-05-13 12:00:00,39.45,39.62,39.41,39.54,153200.0,37.1852,37.3455,37.1475,37.2701,153200.0
2014-05-13 12:05:00,39.54,39.59,39.49,39.52,32600.0,37.2701,37.3172,37.2229,37.2512,32600.0
2014-05-13 12:10:00,39.52,39.6,39.46,39.6,85600.0,37.2512,37.3266,37.1947,37.3266,85600.0
2014-05-13 12:15:00,39.6,39.6,39.45,39.48,83400.0,37.3266,37.3266,37.1852,37.2135,83400.0
2014-05-13 12:20:00,39.48,39.52,39.43,39.44,41400.0,37.2135,37.2512,37.1664,37.1758,41400.0
2014-05-13 12:25:00,39.45,39.49,39.44,39.45,83700.0,37.1852,37.2229,37.1758,37.1852,83700.0
2014-05-13 12:30:00,39.45,39.47,39.44,39.47,58900.0,37.1852,37.2041,37.1758,37.2041,58900.0
2014-05-13 12:35:00,39.48,39.5,39.44,39.5,70200.0,37.2135,37.2324,37.1758,37.2324,70200.0
2014-05-13 12:40:00,39.49,39.49,39.45,39.49,26300.0,37.2229,37.2229,37.1852,37.2229,26300.0
2014-05-13 12:45:00,39.49,39.49,39.44,39.45,110200.0,37.2229,37.2229,37.1758,37.1852,110200.0
2014-05-13 12:50:00,39.46,39.46,39.41,39.43,101300.0,37.1947,37.1947,37.1475,37.1664,101300.0
2014-05-13 12:55:00,39.42,39.47,39.42,39.44,43800.0,37.157,37.2041,37.157,37.1758,43800.0
2014-05-13 13:00:00,39.44,39.48,39.43,39.48,73100.0,37.1758,37.2135,37.1664,37.2135,73100.0
2014-05-13 13:05:00,39.48,39.57,39.44,39.55,83500.0,37.2135,37.2983,37.1758,37.2795,83500.0
2014-05-13 13:10:00,39.55,39.55,39.48,39.53,42000.0,37.2795,37.2795,37.2135,37.2606,42000.0
2014-05-13 13:15:00,39.53,39.63,39.52,39.57,108400.0,37.2606,37.3549,37.2512,37.2983,108400.0
2014-05-13 13:20:00,39.57,39.58,39.47,39.48,69500.0,37.2983,37.3078,37.2041,37.2135,69500.0
2014-05-13 13:25:00,39.48,39.49,39.45,39.49,66900.0,37.2135,37.2229,37.1852,37.2229,66900.0
2014-05-13 13:30:00,39.48,39.5,39.46,39.5,24300.0,37.2135,37.2324,37.1947,37.2324,24300.0
2014-05-13 13:35:00,39.5,39.53,39.46,39.5,48000.0,37.2324,37.2606,37.1947,37.2324,48000.0
2014-05-13 13:40:00,39.49,39.49,39.41,39.49,88200.0,37.2229,37.2229,37.1475,37.2229,88200.0
2014-05-13 13:45:00,39.5,39.5,39.44,39.48,37400.0,37.2324,37.2324,37.1758,37.2135,37400.0
2014-05-13 13:50:00,39.47,39.51,39.47,39.48,39500.0,37.2041,37.2418,37.2041,37.2135,39500.0
2014-05-13 13:55:00,39.48,39.49,39.42,39.47,45100.0,37.2135,37.2229,37.157,37.2041,45100.0
2014-05-13 14:00:00,39.47,39.49,39.44,39.49,45100.0,37.2041,37.2229,37.1758,37.2229,45100.0
2014-05-13 14:05:00,39.49,39.51,39.47,39.51,33800.0,37.2229,37.2418,37.2041,37.2418,33800.0
2014-05-13 14:10:00,39.51,39.51,39.47,39.47,34600.0,37.2418,37.2418,37.2041,37.2041,34600.0
2014-05-13 14:15:00,39.47,39.53,39.47,39.5,37800.0,37.2041,37.2606,37.2041,37.2324,37800.0
2014-05-13 14:20:00,39.5,39.59,39.48,39.55,38000.0,37.2324,37.3172,37.2135,37.2795,38000.0
2014-05-13 14:25:00,39.55,39.55,39.46,39.51,58200.0,37.2795,37.2795,37.1947,37.2418,58200.0
2014-05-13 14:30:00,39.51,39.6,39.5,39.6,48200.0,37.2418,37.3266,37.2324,37.3266,48200.0
2014-05-13 14:35:00,39.6,39.62,39.55,39.61,111400.0,37.3266,37.3455,37.2795,37.3361,111400.0
2014-05-13 14:40:00,39.61,39.64,39.6,39.6,61400.0,37.3361,37.3643,37.3266,37.3266,61400.0
2014-05-13 14:45:00,39.59,39.6,39.54,39.54,59100.0,37.3172,37.3266,37.2701,37.2701,59100.0
2014-05-13 14:50:00,39.54,39.54,39.46,39.5,133100.0,37.2701,37.2701,37.1947,37.2324,133100.0
2014-05-13 14:55:00,39.49,39.55,39.49,39.55,38500.0,37.2229,37.2795,37.2229,37.2795,38500.0
2014-05-13 15:00:00,39.54,39.55,39.52,39.53,47300.0,37.2701,37.2795,37.2512,37.2606,47300.0
2014-05-13 15:05:00,39.53,39.54,39.47,39.48,59500.0,37.2606,37.2701,37.2041,37.2135,59500.0
2014-05-13 15:10:00,39.48,39.52,39.47,39.51,73400.0,37.2135,37.2512,37.2041,37.2418,73400.0
2014-05-13 15:15:00,39.51,39.55,39.48,39.52,77600.0,37.2418,37.2795,37.2135,37.2512,77600.0
2014-05-13 15:20:00,39.52,39.52,39.46,39.47,55000.0,37.2512,37.2512,37.1947,37.2041,55000.0
2014-05-13 15:25:00,39.46,39.47,39.37,39.41,90000.0,37.1947,37.2041,37.1098,37.1475,90000.0
2014-05-13 15:30:00,39.41,39.45,39.39,39.42,38400.0,37.1475,37.1852,37.1287,37.157,38400.0
2014-05-13 15:35:00,39.42,39.43,39.39,39.43,54400.0,37.157,37.1664,37.1287,37.1664,54400.0
2014-05-13 15:40:00,39.43,39.43,39.31,39.33,123800.0,37.1664,37.1664,37.0533,37.0721,123800.0
2014-05-13 15:45:00,39.33,39.39,39.33,39.33,85000.0,37.0721,37.1287,37.0721,37.0721,85000.0
2014-05-13 15:50:00,39.34,39.38,39.3,39.33,156200.0,37.0816,37.1193,37.0438,37.0721,156200.0
2014-05-13 15:55:00,39.33,39.37,39.29,39.31,169900.0,37.0721,37.1098,37.0344,37.0533,169900.0
2014-05-14 09:30:00,39.08,39.2,38.9,38.91,303500.0,36.8365,36.9496,36.6668,36.6762,303500.0
2014-05-14 09:35:00,38.91,39.21,38.76,39.18,229900.0,36.6762,36.959,36.5348,36.9307,229900.0
2014-05-14 09:40:00,39.18,39.21,38.92,38.94,133400.0,36.9307,36.959,36.6857,36.7045,133400.0
2014-05-14 09:45:00,38.95,39.16,38.93,38.97,182400.0,36.7139,36.9119,36.6951,36.7328,182400.0
2014-05-14 09:50:00,38.97,39.1,38.86,38.91,156100.0,36.7328,36.8553,36.6291,36.6762,156100.0
2014-05-14 09:55:00,38.92,39.24,38.89,39.17,184200.0,36.6857,36.9873,36.6574,36.9213,184200.0
2014-05-14 10:00:00,39.17,39.21,39.05,39.05,166300.0,36.9213,36.959,36.8082,36.8082,166300.0
2014-05-14 10:05:00,39.07,39.09,38.91,38.99,119000.0,36.8271,36.8459,36.6762,36.7516,119000.0
2014-05-14 10:10:00,38.99,39.08,38.97,38.99,70100.0,36.7516,36.8365,36.7328,36.7516,70100.0
2014-05-14 10:15:00,39.0,39.03,38.77,38.82,196900.0,36.7611,36.7893,36.5443,36.5914,196900.0
2014-05-14 10:20:00,38.83,38.92,38.73,38.87,189700.0,36.6008,36.6857,36.5066,36.6385,189700.0
2014-05-14 10:25:00,38.86,39.0,38.86,38.97,237400.0,36.6291,36.7611,36.6291,36.7328,237400.0
2014-05-14 10:30:00,38.97,38.99,38.78,38.78,160900.0,36.7328,36.7516,36.5537,36.5537,160900.0
2014-05-14 10:35:00,38.79,38.82,38.71,38.76,108600.0,36.5631,36.5914,36.4877,36.5348,108600.0
2014-05-14 10:40:00,38.75,38.81,38.7,38.78,87300.0,36.5254,36.582,36.4783,36.5537,87300.0
2014-05-14 10:45:00,38.79,38.88,38.75,38.85,108500.0,36.5631,36.648,36.5254,36.6197,108500.0
2014-05-14 10:50:00,38.86,38.92,38.71,38.71,71100.0,36.6291,36.6857,36.4877,36.4877,71100.0
2014-05-14 10:55:00,38.72,38.77,38.56,38.58,218400.0,36.4971,36.5443,36.3463,36.3652,218400.0
2014-05-14 11:00:00,38.58,38.73,38.58,38.64,186200.0,36.3652,36.5066,36.3652,36.4217,186200.0
2014-05-14 11:05:00,38.65,38.7,38.61,38.66,173100.0,36.4312,36.4783,36.3935,36.4406,173100.0
2014-05-14 11:10:00,38.66,38.72,38.65,38.67,146000.0,36.4406,36.4971,36.4312,36.45,146000.0
2014-05-14 11:15:00,38.66,38.74,38.65,38.73,75800.0,36.4406,36.516,36.4312,36.5066,75800.0
2014-05-14 11:20:00,38.74,38.76,38.68,38.7,81600.0,36.516,36.5348,36.4594,36.4783,81600.0
2014-05-14 11:25:00,38.69,38.73,38.68,38.7,40700.0,36.4689,36.5066,36.4594,36.4783,40700.0
2014-05-14 11:30:00,38.7,38.74,38.62,38.68,71400.0,36.4783,36.516,36.4029,36.4594,71400.0
2014-05-14 11:35:00,38.68,38.8,38.68,38.7,86500.0,36.4594,36.5726,36.4594,36.4783,86500.0
2014-05-14 11:40:00,38.71,38.8,38.71,38.8,54400.0,36.4877,36.5726,36.4877,36.5726,54400.0
2014-05-14 11:45:00,38.79,38.8,38.7,38.7,163100.0,36.5631,36.5726,36.4783,36.4783,163100.0
2014-05-14 11:50:00,38.7,38.76,38.6,38.6,50000.0,36.4783,36.5348,36.384,36.384,50000.0
2014-05-14 11:55:00,38.6,38.7,38.6,38.66,65000.0,36.384,36.4783,36.384,36.4406,65000.0
2014-05-14 12:00:00,38.66,38.77,38.66,38.71,40800.0,36.4406,36.5443,36.4406,36.4877,40800.0
2014-05-14 12:05:00,38.73,38.74,38.69,38.73,61200.0,36.5066,36.516,36.4689,36.5066,61200.0
2014-05-14 12:10:00,38.72,38.76,38.72,38.74,33200.0,36.4971,36.5348,36.4971,36.516,33200.0
2014-05-14 12:15:00,38.77,38.8,38.7,38.8,50300.0,36.5443,36.5726,36.4783,36.5726,50300.0
2014-05-14 12:20:00,38.8,38.82,38.75,38.75,38200.0,36.5726,36.5914,36.5254,36.5254,38200.0
2014-05-14 12:25:00,38.75,38.81,38.75,38.79,132200.0,36.5254,36.582,36.5254,36.5631,132200.0
2014-05-14 12:30:00,38.78,38.79,38.73,38.79,53600.0,36.5537,36.5631,36.5066,36.5631,53600.0
2014-05-14 12:35:00,38.79,38.84,38.78,38.84,63000.0,36.5631,36.6103,36.5537,36.6103,63000.0
2014-05-14 12:40:00,38.83,38.84,38.81,38.81,33700.0,36.6008,36.6103,36.582,36.582,33700.0
2014-05-14 12:45:00,38.84,38.84,38.79,38.84,63100.0,36.6103,36.6103,36.5631,36.6103,63100.0
2014-05-14 12:50:00,38.84,38.91,38.79,38.91,40300.0,36.6103,36.6762,36.5631,36.6762,40300.0
2014-05-14 12:55:00,38.9,38.92,38.82,38.84,27400.0,36.6668,36.6857,36.5914,36.6103,27400.0
2014-05-14 13:00:00,38.84,38.96,38.84,38.96,118800.0,36.6103,36.7234,36.6103,36.7234,118800.0
2014-05-14 13:05:00,38.97,39.09,38.93,39.09,165200.0,36.7328,36.8459,36.6951,36.8459,165200.0
2014-05-14 13:10:00,39.1,39.15,39.08,39.11,74100.0,36.8553,36.9025,36.8365,36.8648,74100.0
2014-05-14 13:15:00,39.13,39.13,39.04,39.06,55200.0,36.8836,36.8836,36.7988,36.8176,55200.0
2014-05-14 13:20:00,39.06,39.09,39.03,39.03,45700.0,36.8176,36.8459,36.7893,36.7893,45700.0
2014-05-14 13:25:00,39.06,39.12,39.03,39.06,29100.0,36.8176,36.8742,36.7893,36.8176,29100.0
2014-05-14 13:30:00,39.07,39.12,39.04,39.05,29400.0,36.8271,36.8742,36.7988,36.8082,29400.0
2014-05-14 13:35:00,39.06,39.07,38.94,39.01,54600.0,36.8176,36.8271,36.7045,36.7705,54600.0
2014-05-14 13:40:00,39.01,39.11,38.97,39.1,45800.0,36.7705,36.8648,36.7328,36.8553,45800.0
2014-05-14 13:45:00,39.11,39.11,39.03,39.06,29700.0,36.8648,36.8648,36.7893,36.8176,29700.0
2014-05-14 13:50:00,39.06,39.09,39.03,39.06,29500.0,36.8176,36.8459,36.7893,36.8176,29500.0
2014-05-14 13:55:00,39.07,39.1,39.06,39.07,25000.0,36.8271,36.8553,36.8176,36.8271,25000.0
2014-05-14 14:00:00,39.08,39.12,39.07,39.12,52600.0,36.8365,36.8742,36.8271,36.8742,52600.0
2014-05-14 14:05:00,39.12,39.15,39.07,39.12,84300.0,36.8742,36.9025,36.8271,36.8742,84300.0
2014-05-14 14:10:00,39.13,39.14,39.07,39.07,35400.0,36.8836,36.893,36.8271,36.8271,35400.0
2014-05-14 14:15:00,39.07,39.12,39.06,39.12,31500.0,36.8271,36.8742,36.8176,36.8742,31500.0
2014-05-14 14:20:00,39.13,39.15,39.08,39.09,28300.0,36.8836,36.9025,36.8365,36.8459,28300.0
2014-05-14 14:25:00,39.09,39.14,39.09,39.14,30400.0,36.8459,36.893,36.8459,36.893,30400.0
2014-05-14 14:30:00,39.13,39.14,39.12,39.13,10400.0,36.8836,36.893,36.8742,36.8836,10400.0
2014-05-14 14:35:00,39.13,39.14,39.11,39.13,39000.0,36.8836,36.893,36.8648,36.8836,39000.0
2014-05-14 14:40:00,39.12,39.14,39.08,39.08,85000.0,36.8742,36.893,36.8365,36.8365,85000.0
2014-05-14 14:45:00,39.07,39.09,38.98,39.0,56900.0,36.8271,36.8459,36.7422,36.7611,56900.0
2014-05-14 14:50:00,38.99,39.0,38.84,38.97,122800.0,36.7516,36.7611,36.6103,36.7328,122800.0
2014-05-14 14:55:00,38.95,39.0,38.9,38.95,31800.0,36.7139,36.7611,36.6668,36.7139,31800.0
2014-05-14 15:00:00,38.94,38.98,38.9,38.9,51300.0,36.7045,36.7422,36.6668,36.6668,51300.0
2014-05-14 15:05:00,38.91,38.91,38.85,38.86,75400.0,36.6762,36.6762,36.6197,36.6291,75400.0
2014-05-14 15:10:00,38.86,38.92,38.84,38.86,57700.0,36.6291,36.6857,36.6103,36.6291,57700.0
2014-05-14 15:15:00,38.86,38.93,38.8,38.9,113800.0,36.6291,36.6951,36.5726,36.6668,113800.0
2014-05-14 15:20:00,38.9,38.9,38.86,38.86,30700.0,36.6668,36.6668,36.6291,36.6291,30700.0
2014-05-14 15:25:00,38.87,38.94,38.86,38.93,68100.0,36.6385,36.7045,36.6291,36.6951,68100.0
2014-05-14 15:30:00,38.94,38.94,38.84,38.88,144600.0,36.7045,36.7045,36.6103,36.648,144600.0
2014-05-14 15:35:00,38.88,38.93,38.87,38.92,142900.0,36.648,36.6951,36.6385,36.6857,142900.0
2014-05-14 15:40:00,38.91,38.94,38.88,38.9,147300.0,36.6762,36.7045,36.648,36.6668,147300.0
2014-05-14 15:45:00,38.9,38.91,38.87,38.88,120900.0,36.6668,36.6762,36.6385,36.648,120900.0
2014-05-14 15:50:00,38.88,38.89,38.78,38.86,272700.0,36.648,36.6574,36.5537,36.6291,272700.0
2014-05-14 15:55:00,38.85,38.86,38.75,38.86,291300.0,36.6197,36.6291,36.5254,36.6291,291300.0
2014-05-15 09:30:00,38.55,38.64,38.1,38.3,487400.0,36.3369,36.4217,35.9127,36.1013,487400.0
2014-05-15 09:35:00,38.3,38.6,38.25,38.5,146400.0,36.1013,36.384,36.0541,36.2898,146400.0
2014-05-15 09:40:00,38.5,38.73,38.44,38.64,273100.0,36.2898,36.5066,36.2332,36.4217,273100.0
2014-05-15 09:45:00,38.65,38.68,38.46,38.46,167600.0,36.4312,36.4594,36.2521,36.2521,167600.0
2014-05-15 09:50:00,38.48,38.48,38.24,38.31,285700.0,36.2709,36.2709,36.0447,36.1107,285700.0
2014-05-15 09:55:00,38.3,38.37,38.19,38.37,262200.0,36.1013,36.1672,35.9976,36.1672,262200.0
2014-05-15 10:00:00,38.38,38.49,38.2,38.2,155500.0,36.1767,36.2803,36.007,36.007,155500.0
2014-05-15 10:05:00,38.21,38.29,38.07,38.13,163100.0,36.0164,36.0918,35.8845,35.941,163100.0
2014-05-15 10:10:00,38.13,38.16,37.96,38.0,394600.0,35.941,35.9693,35.7808,35.8185,394600.0
2014-05-15 10:15:00,38.01,38.14,37.98,38.11,131200.0,35.8279,35.9504,35.7996,35.9222,131200.0
2014-05-15 10:20:00,38.09,38.26,38.09,38.2,161400.0,35.9033,36.0636,35.9033,36.007,161400.0
2014-05-15 10:25:00,38.2,38.22,38.04,38.1,58500.0,36.007,36.0258,35.8562,35.9127,58500.0
2014-05-15 10:30:00,38.09,38.13,38.04,38.12,130500.0,35.9033,35.941,35.8562,35.9316,130500.0
2014-05-15 10:35:00,38.1,38.12,37.94,37.97,141500.0,35.9127,35.9316,35.7619,35.7902,141500.0
2014-05-15 10:40:00,37.96,38.0,37.86,37.97,293100.0,35.7808,35.8185,35.6865,35.7902,293100.0
2014-05-15 10:45:00,37.98,38.01,37.92,37.96,235300.0,35.7996,35.8279,35.7431,35.7808,235300.0
2014-05-15 10:50:00,37.95,37.99,37.9,37.95,204400.0,35.7714,35.8091,35.7242,35.7714,204400.0
2014-05-15 10:55:00,37.94,38.0,37.83,37.89,99300.0,35.7619,35.8185,35.6582,35.7148,99300.0
2014-05-15 11:00:00,37.89,37.9,37.66,37.69,233300.0,35.7148,35.7242,35.498,35.5263,233300.0
2014-05-15 11:05:00,37.7,37.87,37.69,37.77,99900.0,35.5357,35.6959,35.5263,35.6017,99900.0
2014-05-15 11:10:00,37.77,37.83,37.58,37.62,155700.0,35.6017,35.6582,35.4226,35.4603,155700.0
2014-05-15 11:15:00,37.61,37.66,37.48,37.61,197700.0,35.4509,35.498,35.3283,35.4509,197700.0
2014-05-15 11:20:00,37.61,37.64,37.54,37.62,160500.0,35.4509,35.4791,35.3849,35.4603,160500.0
2014-05-15 11:25:00,37.61,37.71,37.58,37.59,164700.0,35.4509,35.5451,35.4226,35.432,164700.0
2014-05-15 11:30:00,37.6,37.95,37.59,37.9,179100.0,35.4414,35.7714,35.432,35.7242,179100.0
2014-05-15 11:35:00,37.93,38.04,37.87,38.0,103700.0,35.7525,35.8562,35.6959,35.8185,103700.0
2014-05-15 11:40:00,38.0,38.0,37.66,37.71,98900.0,35.8185,35.8185,35.498,35.5451,98900.0
2014-05-15 11:45:00,37.68,37.76,37.57,37.6,147100.0,35.5169,35.5923,35.4132,35.4414,147100.0
2014-05-15 11:50:00,37.59,37.67,37.59,37.6,122000.0,35.432,35.5074,35.432,35.4414,122000.0
2014-05-15 11:55:00,37.61,37.74,37.58,37.67,126100.0,35.4509,35.5734,35.4226,35.5074,126100.0
2014-05-15 12:00:00,37.68,37.78,37.67,37.77,70900.0,35.5169,35.6111,35.5074,35.6017,70900.0
2014-05-15 12:05:00,37.77,37.92,37.77,37.88,158500.0,35.6017,35.7431,35.6017,35.7054,158500.0
2014-05-15 12:10:00,37.88,37.93,37.81,37.83,61100.0,35.7054,35.7525,35.6394,35.6582,61100.0
2014-05-15 12:15:00,37.84,37.84,37.77,37.82,89900.0,35.6677,35.6677,35.6017,35.6488,89900.0
2014-05-15 12:20:00,37.82,37.84,37.68,37.74,74400.0,35.6488,35.6677,35.5169,35.5734,74400.0
2014-05-15 12:25:00,37.75,37.78,37.69,37.72,34600.0,35.5828,35.6111,35.5263,35.5546,34600.0
2014-05-15 12:30:00,37.72,37.82,37.69,37.81,51900.0,35.5546,35.6488,35.5263,35.6394,51900.0
2014-05-15 12:35:00,37.83,37.85,37.77,37.82,25500.0,35.6582,35.6771,35.6017,35.6488,25500.0
2014-05-15 12:40:00,37.82,37.85,37.77,37.83,38400.0,35.6488,35.6771,35.6017,35.6582,38400.0
2014-05-15 12:45:00,37.83,37.83,37.76,37.79,41800.0,35.6582,35.6582,35.5923,35.6205,41800.0
2014-05-15 12:50:00,37.79,37.95,37.79,37.83,31000.0,35.6205,35.7714,35.6205,35.6582,31000.0
2014-05-15 12:55:00,37.82,37.96,37.82,37.87,57200.0,35.6488,35.7808,35.6488,35.6959,57200.0
2014-05-15 13:00:00,37.87,37.91,37.81,37.89,36400.0,35.6959,35.7336,35.6394,35.7148,36400.0
2014-05-15 13:05:00,37.9,37.94,37.88,37.9,49900.0,35.7242,35.7619,35.7054,35.7242,49900.0
2014-05-15 13:10:00,37.91,38.05,37.89,38.04,115500.0,35.7336,35.8656,35.7148,35.8562,115500.0
2014-05-15 13:15:00,38.04,38.11,37.98,38.06,64000.0,35.8562,35.9222,35.7996,35.875,64000.0
2014-05-15 13:20:00,38.09,38.19,38.03,38.12,52200.0,35.9033,35.9976,35.8468,35.9316,52200.0
2014-05-15 13:25:00,38.14,38.2,38.1,38.16,79100.0,35.9504,36.007,35.9127,35.9693,79100.0
2014-05-15 13:30:00,38.16,38.28,38.16,38.28,64200.0,35.9693,36.0824,35.9693,36.0824,64200.0
2014-05-15 13:35:00,38.26,38.31,38.2,38.25,75100.0,36.0636,36.1107,36.007,36.0541,75100.0
2014-05-15 13:40:00,38.24,38.24,38.1,38.12,81800.0,36.0447,36.0447,35.9127,35.9316,81800.0
2014-05-15 13:45:00,38.12,38.15,38.06,38.14,73600.0,35.9316,35.9599,35.875,35.9504,73600.0
2014-05-15 13:50:00,38.14,38.21,38.13,38.21,29400.0,35.9504,36.0164,35.941,36.0164,29400.0
2014-05-15 13:55:00,38.2,38.25,38.17,38.2,39800.0,36.007,36.0541,35.9787,36.007,39800.0
2014-05-15 14:00:00,38.21,38.24,38.13,38.22,41400.0,36.0164,36.0447,35.941,36.0258,41400.0
2014-05-15 14:05:00,38.22,38.29,38.18,38.25,90300.0,36.0258,36.0918,35.9881,36.0541,90300.0
2014-05-15 14:10:00,38.25,38.38,38.25,38.37,119200.0,36.0541,36.1767,36.0541,36.1672,119200.0
2014-05-15 14:15:00,38.38,38.43,38.31,38.38,85300.0,36.1767,36.2238,36.1107,36.1767,85300.0
2014-05-15 14:20:00,38.38,38.41,38.31,38.38,51000.0,36.1767,36.2049,36.1107,36.1767,51000.0
2014-05-15 14:25:00,38.39,38.4,38.3,38.38,42100.0,36.1861,36.1955,36.1013,36.1767,42100.0
2014-05-15 14:30:00,38.38,38.41,38.34,38.4,85200.0,36.1767,36.2049,36.139,36.1955,85200.0
2014-05-15 14:35:00,38.39,38.53,38.39,38.51,94100.0,36.1861,36.3181,36.1861,36.2992,94100.0
2014-05-15 14:40:00,38.5,38.51,38.36,38.39,79200.0,36.2898,36.2992,36.1578,36.1861,79200.0
2014-05-15 14:45:00,38.4,38.52,38.39,38.52,86300.0,36.1955,36.3086,36.1861,36.3086,86300.0
2014-05-15 14:50:00,38.52,38.65,38.51,38.59,92400.0,36.3086,36.4312,36.2992,36.3746,92400.0
2014-05-15 14:55:00,38.61,38.73,38.61,38.64,69700.0,36.3935,36.5066,36.3935,36.4217,69700.0
2014-05-15 15:00:00,38.63,38.67,38.55,38.57,103200.0,36.4123,36.45,36.3369,36.3558,103200.0
2014-05-15 15:05:00,38.57,38.58,38.44,38.49,73800.0,36.3558,36.3652,36.2332,36.2803,73800.0
2014-05-15 15:10:00,38.5,38.51,38.45,38.46,41700.0,36.2898,36.2992,36.2426,36.2521,41700.0
2014-05-15 15:15:00,38.45,38.52,38.45,38.47,55900.0,36.2426,36.3086,36.2426,36.2615,55900.0
2014-05-15 15:20:00,38.48,38.49,38.3,38.3,63300.0,36.2709,36.2803,36.1013,36.1013,63300.0
2014-05-15 15:25:00,38.31,38.44,38.31,38.39,130500.0,36.1107,36.2332,36.1107,36.1861,130500.0
2014-05-15 15:30:00,38.4,38.5,38.36,38.5,95700.0,36.1955,36.2898,36.1578,36.2898,95700.0
2014-05-15 15:35:00,38.5,38.56,38.47,38.49,168100.0,36.2898,36.3463,36.2615,36.2803,168100.0
2014-05-15 15:40:00,38.5,38.5,38.33,38.36,163600.0,36.2898,36.2898,36.1295,36.1578,163600.0
2014-05-15 15:45:00,38.36,38.42,38.28,38.29,136000.0,36.1578,36.2144,36.0824,36.0918,136000.0
2014-05-15 15:50:00,38.29,38.31,38.2,38.2,302900.0,36.0918,36.1107,36.007,36.007,302900.0
2014-05-15 15:55:00,38.2,38.28,38.15,38.19,606800.0,36.007,36.0824,35.9599,35.9976,606800.0
2014-05-16 09:30:00,38.05,38.49,37.77,38.38,302700.0,35.8656,36.2803,35.6017,36.1767,302700.0
2014-05-16 09:35:00,38.38,38.38,38.11,38.2,73400.0,36.1767,36.1767,35.9222,36.007,73400.0
2014-05-16 09:40:00,38.22,38.22,37.82,38.05,171800.0,36.0258,36.0258,35.6488,35.8656,171800.0
2014-05-16 09:45:00,38.06,38.29,37.99,38.22,83400.0,35.875,36.0918,35.8091,36.0258,83400.0
2014-05-16 09:50:00,38.22,38.42,38.22,38.42,70000.0,36.0258,36.2144,36.0258,36.2144,70000.0
2014-05-16 09:55:00,38.41,38.55,38.38,38.5,197900.0,36.2049,36.3369,36.1767,36.2898,197900.0
2014-05-16 10:00:00,38.5,38.53,38.3,38.3,135200.0,36.2898,36.3181,36.1013,36.1013,135200.0
2014-05-16 10:05:00,38.29,38.3,37.97,38.0,204000.0,36.0918,36.1013,35.7902,35.8185,204000.0
2014-05-16 10:10:00,38.03,38.1,37.92,37.99,113400.0,35.8468,35.9127,35.7431,35.8091,113400.0
2014-05-16 10:15:00,37.98,38.29,37.98,38.18,68000.0,35.7996,36.0918,35.7996,35.9881,68000.0
2014-05-16 10:20:00,38.16,38.19,38.02,38.03,57300.0,35.9693,35.9976,35.8373,35.8468,57300.0
2014-05-16 10:25:00,38.03,38.16,37.98,38.1,117700.0,35.8468,35.9693,35.7996,35.9127,117700.0
2014-05-16 10:30:00,38.1,38.21,38.09,38.14,162200.0,35.9127,36.0164,35.9033,35.9504,162200.0
2014-05-16 10:35:00,38.15,38.15,37.96,38.05,108900.0,35.9599,35.9599,35.7808,35.8656,108900.0
2014-05-16 10:40:00,38.04,38.05,37.9,37.9,194400.0,35.8562,35.8656,35.7242,35.7242,194400.0
2014-05-16 10:45:00,37.91,37.94,37.77,37.8,216200.0,35.7336,35.7619,35.6017,35.63,216200.0
2014-05-16 10:50:00,37.82,37.95,37.76,37.89,175600.0,35.6488,35.7714,35.5923,35.7148,175600.0
2014-05-16 10:55:00,37.9,37.99,37.86,37.93,106000.0,35.7242,35.8091,35.6865,35.7525,106000.0
2014-05-16 11:00:00,37.95,38.08,37.84,38.05,146000.0,35.7714,35.8939,35.6677,35.8656,146000.0
2014-05-16 11:05:00,38.05,38.1,38.0,38.08,95800.0,35.8656,35.9127,35.8185,35.8939,95800.0
2014-05-16 11:10:00,38.09,38.13,38.05,38.05,58600.0,35.9033,35.941,35.8656,35.8656,58600.0
2014-05-16 11:15:00,38.05,38.09,38.0,38.08,61900.0,35.8656,35.9033,35.8185,35.8939,61900.0
2014-05-16 11:20:00,38.1,38.16,38.06,38.14,108000.0,35.9127,35.9693,35.875,35.9504,108000.0
2014-05-16 11:25:00,38.13,38.18,38.1,38.15,60200.0,35.941,35.9881,35.9127,35.9599,60200.0
2014-05-16 11:30:00,38.15,38.19,38.12,38.18,81600.0,35.9599,35.9976,35.9316,35.9881,81600.0
2014-05-16 11:35:00,38.17,38.25,38.17,38.23,82700.0,35.9787,36.0541,35.9787,36.0353,82700.0
2014-05-16 11:40:00,38.24,38.33,38.22,38.29,107800.0,36.0447,36.1295,36.0258,36.0918,107800.0
2014-05-16 11:45:00,38.3,38.36,38.29,38.34,113900.0,36.1013,36.1578,36.0918,36.139,113900.0
2014-05-16 11:50:00,38.34,38.37,38.31,38.34,60900.0,36.139,36.1672,36.1107,36.139,60900.0
2014-05-16 11:55:00,38.34,38.38,38.3,38.37,53700.0,36.139,36.1767,36.1013,36.1672,53700.0
2014-05-16 12:00:00,38.38,38.38,38.34,38.38,85700.0,36.1767,36.1767,36.139,36.1767,85700.0
2014-05-16 12:05:00,38.38,38.39,38.3,38.32,58000.0,36.1767,36.1861,36.1013,36.1201,58000.0
2014-05-16 12:10:00,38.32,38.37,38.27,38.37,49100.0,36.1201,36.1672,36.073,36.1672,49100.0
2014-05-16 12:15:00,38.37,38.44,38.35,38.44,63700.0,36.1672,36.2332,36.1484,36.2332,63700.0
2014-05-16 12:20:00,38.44,38.52,38.43,38.44,68600.0,36.2332,36.3086,36.2238,36.2332,68600.0
2014-05-16 12:25:00,38.44,38.52,38.41,38.52,55100.0,36.2332,36.3086,36.2049,36.3086,55100.0
2014-05-16 12:30:00,38.52,38.59,38.52,38.58,70100.0,36.3086,36.3746,36.3086,36.3652,70100.0
2014-05-16 12:35:00,38.58,38.58,38.49,38.51,43800.0,36.3652,36.3652,36.2803,36.2992,43800.0
2014-05-16 12:40:00,38.51,38.55,38.49,38.54,43300.0,36.2992,36.3369,36.2803,36.3275,43300.0
2014-05-16 12:45:00,38.53,38.54,38.44,38.48,23600.0,36.3181,36.3275,36.2332,36.2709,23600.0
2014-05-16 12:50:00,38.47,38.48,38.4,38.4,67800.0,36.2615,36.2709,36.1955,36.1955,67800.0
2014-05-16 12:55:00,38.4,38.4,38.32,38.39,100300.0,36.1955,36.1955,36.1201,36.1861,100300.0
2014-05-16 13:00:00,38.4,38.41,38.27,38.29,55100.0,36.1955,36.2049,36.073,36.0918,55100.0
2014-05-16 13:05:00,38.29,38.42,38.28,38.42,26100.0,36.0918,36.2144,36.0824,36.2144,26100.0
2014-05-16 13:10:00,38.41,38.45,38.37,38.39,26600.0,36.2049,36.2426,36.1672,36.1861,26600.0
2014-05-16 13:15:00,38.38,38.48,38.38,38.44,30300.0,36.1767,36.2709,36.1767,36.2332,30300.0
2014-05-16 13:20:00,38.45,38.49,38.43,38.43,26100.0,36.2426,36.2803,36.2238,36.2238,26100.0
2014-05-16 13:25:00,38.42,38.44,38.34,38.38,19800.0,36.2144,36.2332,36.139,36.1767,19800.0
2014-05-16 13:30:00,38.37,38.45,38.34,38.36,19000.0,36.1672,36.2426,36.139,36.1578,19000.0
2014-05-16 13:35:00,38.36,38.39,38.26,38.26,43500.0,36.1578,36.1861,36.0636,36.0636,43500.0
2014-05-16 13:40:00,38.26,38.32,38.22,38.26,56100.0,36.0636,36.1201,36.0258,36.0636,56100.0
2014-05-16 13:45:00,38.26,38.3,38.23,38.3,28300.0,36.0636,36.1013,36.0353,36.1013,28300.0
2014-05-16 13:50:00,38.29,38.34,38.29,38.32,34100.0,36.0918,36.139,36.0918,36.1201,34100.0
2014-05-16 13:55:00,38.32,38.37,38.32,38.33,12500.0,36.1201,36.1672,36.1201,36.1295,12500.0
2014-05-16 14:00:00,38.34,38.35,38.22,38.22,33700.0,36.139,36.1484,36.0258,36.0258,33700.0
2014-05-16 14:05:00,38.21,38.3,38.21,38.25,15400.0,36.0164,36.1013,36.0164,36.0541,15400.0
2014-05-16 14:10:00,38.26,38.27,38.16,38.16,44300.0,36.0636,36.073,35.9693,35.9693,44300.0
2014-05-16 14:15:00,38.17,38.22,38.15,38.2,52900.0,35.9787,36.0258,35.9599,36.007,52900.0
2014-05-16 14:20:00,38.2,38.28,38.17,38.28,63600.0,36.007,36.0824,35.9787,36.0824,63600.0
2014-05-16 14:25:00,38.29,38.34,38.24,38.31,53100.0,36.0918,36.139,36.0447,36.1107,53100.0
2014-05-16 14:30:00,38.33,38.45,38.32,38.37,61300.0,36.1295,36.2426,36.1201,36.1672,61300.0
2014-05-16 14:35:00,38.37,38.4,38.33,38.4,28700.0,36.1672,36.1955,36.1295,36.1955,28700.0
2014-05-16 14:40:00,38.39,38.4,38.34,38.38,36900.0,36.1861,36.1955,36.139,36.1767,36900.0
2014-05-16 14:45:00,38.38,38.4,38.37,38.38,19400.0,36.1767,36.1955,36.1672,36.1767,19400.0
2014-05-16 14:50:00,38.37,38.42,38.36,38.41,39800.0,36.1672,36.2144,36.1578,36.2049,39800.0
2014-05-16 14:55:00,38.42,38.47,38.4,38.46,36300.0,36.2144,36.2615,36.1955,36.2521,36300.0
2014-05-16 15:00:00,38.46,38.47,38.43,38.46,64800.0,36.2521,36.2615,36.2238,36.2521,64800.0
2014-05-16 15:05:00,38.47,38.65,38.46,38.65,185500.0,36.2615,36.4312,36.2521,36.4312,185500.0
2014-05-16 15:10:00,38.65,38.68,38.55,38.58,136600.0,36.4312,36.4594,36.3369,36.3652,136600.0
2014-05-16 15:15:00,38.58,38.58,38.49,38.52,93000.0,36.3652,36.3652,36.2803,36.3086,93000.0
2014-05-16 15:20:00,38.52,38.53,38.48,38.48,54800.0,36.3086,36.3181,36.2709,36.2709,54800.0
2014-05-16 15:25:00,38.49,38.49,38.42,38.46,94400.0,36.2803,36.2803,36.2144,36.2521,94400.0
2014-05-16 15:30:00,38.46,38.5,38.45,38.48,40000.0,36.2521,36.2898,36.2426,36.2709,40000.0
2014-05-16 15:35:00,38.49,38.55,38.44,38.5,103200.0,36.2803,36.3369,36.2332,36.2898,103200.0
2014-05-16 15:40:00,38.5,38.58,38.5,38.57,79300.0,36.2898,36.3652,36.2898,36.3558,79300.0
2014-05-16 15:45:00,38.56,38.59,38.55,38.57,123200.0,36.3463,36.3746,36.3369,36.3558,123200.0
2014-05-16 15:50:00,38.56,38.63,38.56,38.62,211900.0,36.3463,36.4123,36.3463,36.4029,211900.0
2014-05-16 15:55:00,38.61,38.62,38.5,38.51,282000.0,36.3935,36.4029,36.2898,36.2992,282000.0
2014-05-19 09:30:00,38.49,38.67,38.1,38.5,204100.0,36.2803,36.45,35.9127,36.2898,204100.0
2014-05-19 09:35:00,38.5,38.84,38.48,38.71,175900.0,36.2898,36.6103,36.2709,36.4877,175900.0
2014-05-19 09:40:00,38.71,39.13,38.7,39.04,314300.0,36.4877,36.8836,36.4783,36.7988,314300.0
2014-05-19 09:45:00,39.05,39.05,38.98,39.0,179500.0,36.8082,36.8082,36.7422,36.7611,179500.0
2014-05-19 09:50:00,39.01,39.03,38.84,38.88,156300.0,36.7705,36.7893,36.6103,36.648,156300.0
2014-05-19 09:55:00,38.9,39.03,38.87,39.0,194400.0,36.6668,36.7893,36.6385,36.7611,194400.0
2014-05-19 10:00:00,39.0,39.12,38.89,39.02,140600.0,36.7611,36.8742,36.6574,36.7799,140600.0
2014-05-19 10:05:00,39.02,39.13,38.94,38.96,219100.0,36.7799,36.8836,36.7045,36.7234,219100.0
2014-05-19 10:10:00,38.96,39.05,38.95,39.0,155300.0,36.7234,36.8082,36.7139,36.7611,155300.0
2014-05-19 10:15:00,39.01,39.05,38.88,38.91,113600.0,36.7705,36.8082,36.648,36.6762,113600.0
2014-05-19 10:20:00,38.92,39.03,38.91,39.01,129700.0,36.6857,36.7893,36.6762,36.7705,129700.0
2014-05-19 10:25:00,39.01,39.13,39.01,39.05,112000.0,36.7705,36.8836,36.7705,36.8082,112000.0
2014-05-19 10:30:00,39.05,39.1,38.89,38.9,191400.0,36.8082,36.8553,36.6574,36.6668,191400.0
2014-05-19 10:35:00,38.91,39.02,38.91,38.99,68700.0,36.6762,36.7799,36.6762,36.7516,68700.0
2014-05-19 10:40:00,38.99,39.1,38.98,39.08,104100.0,36.7516,36.8553,36.7422,36.8365,104100.0
2014-05-19 10:45:00,39.08,39.11,39.01,39.01,91200.0,36.8365,36.8648,36.7705,36.7705,91200.0
2014-05-19 10:50:00,39.01,39.07,39.0,39.05,71100.0,36.7705,36.8271,36.7611,36.8082,71100.0
2014-05-19 10:55:00,39.05,39.07,39.01,39.05,80200.0,36.8082,36.8271,36.7705,36.8082,80200.0
2014-05-19 11:00:00,39.05,39.07,39.02,39.06,69500.0,36.8082,36.8271,36.7799,36.8176,69500.0
2014-05-19 11:05:00,39.06,39.1,39.01,39.1,87200.0,36.8176,36.8553,36.7705,36.8553,87200.0
2014-05-19 11:10:00,39.1,39.15,39.08,39.14,122100.0,36.8553,36.9025,36.8365,36.893,122100.0
2014-05-19 11:15:00,39.14,39.16,38.87,38.89,248800.0,36.893,36.9119,36.6385,36.6574,248800.0
2014-05-19 11:20:00,38.88,38.94,38.85,38.93,101700.0,36.648,36.7045,36.6197,36.6951,101700.0
2014-05-19 11:25:00,38.92,38.95,38.89,38.91,111000.0,36.6857,36.7139,36.6574,36.6762,111000.0
2014-05-19 11:30:00,38.91,38.95,38.89,38.9,44800.0,36.6762,36.7139,36.6574,36.6668,44800.0
2014-05-19 11:35:00,38.9,38.95,38.89,38.93,50500.0,36.6668,36.7139,36.6574,36.6951,50500.0
2014-05-19 11:40:00,38.92,38.94,38.9,38.9,46000.0,36.6857,36.7045,36.6668,36.6668,46000.0
2014-05-19 11:45:00,38.91,38.91,38.75,38.77,111300.0,36.6762,36.6762,36.5254,36.5443,111300.0
2014-05-19 11:50:00,38.76,38.85,38.75,38.85,42700.0,36.5348,36.6197,36.5254,36.6197,42700.0
2014-05-19 11:55:00,38.86,38.92,38.85,38.85,56900.0,36.6291,36.6857,36.6197,36.6197,56900.0
2014-05-19 12:00:00,38.84,38.88,38.83,38.88,61700.0,36.6103,36.648,36.6008,36.648,61700.0
2014-05-19 12:05:00,38.88,38.92,38.87,38.92,37700.0,36.648,36.6857,36.6385,36.6857,37700.0
2014-05-19 12:10:00,38.92,38.92,38.86,38.87,59700.0,36.6857,36.6857,36.6291,36.6385,59700.0
2014-05-19 12:15:00,38.87,38.89,38.85,38.87,71300.0,36.6385,36.6574,36.6197,36.6385,71300.0
2014-05-19 12:20:00,38.86,38.87,38.76,38.78,104000.0,36.6291,36.6385,36.5348,36.5537,104000.0
2014-05-19 12:25:00,38.79,38.8,38.71,38.74,82500.0,36.5631,36.5726,36.4877,36.516,82500.0
2014-05-19 12:30:00,38.75,38.75,38.7,38.72,62500.0,36.5254,36.5254,36.4783,36.4971,62500.0
2014-05-19 12:35:00,38.72,38.74,38.69,38.74,41200.0,36.4971,36.516,36.4689,36.516,41200.0
2014-05-19 12:40:00,38.74,38.81,38.72,38.77,54600.0,36.516,36.582,36.4971,36.5443,54600.0
2014-05-19 12:45:00,38.77,38.8,38.73,38.73,48600.0,36.5443,36.5726,36.5066,36.5066,48600.0
2014-05-19 12:50:00,38.73,38.73,38.61,38.62,63400.0,36.5066,36.5066,36.3935,36.4029,63400.0
2014-05-19 12:55:00,38.61,38.7,38.61,38.7,42400.0,36.3935,36.4783,36.3935,36.4783,42400.0
2014-05-19 13:00:00,38.69,38.74,38.67,38.7,53500.0,36.4689,36.516,36.45,36.4783,53500.0
2014-05-19 13:05:00,38.7,38.7,38.63,38.63,48100.0,36.4783,36.4783,36.4123,36.4123,48100.0
2014-05-19 13:10:00,38.63,38.66,38.56,38.66,63900.0,36.4123,36.4406,36.3463,36.4406,63900.0
2014-05-19 13:15:00,38.66,38.66,38.56,38.6,27100.0,36.4406,36.4406,36.3463,36.384,27100.0
2014-05-19 13:20:00,38.6,38.64,38.58,38.61,21100.0,36.384,36.4217,36.3652,36.3935,21100.0
2014-05-19 13:25:00,38.6,38.62,38.58,38.62,30100.0,36.384,36.4029,36.3652,36.4029,30100.0
2014-05-19 13:30:00,38.62,38.66,38.58,38.6,32400.0,36.4029,36.4406,36.3652,36.384,32400.0
2014-05-19 13:35:00,38.61,38.65,38.6,38.64,32900.0,36.3935,36.4312,36.384,36.4217,32900.0
2014-05-19 13:40:00,38.63,38.7,38.63,38.7,37800.0,36.4123,36.4783,36.4123,36.4783,37800.0
2014-05-19 13:45:00,38.7,38.75,38.65,38.69,93100.0,36.4783,36.5254,36.4312,36.4689,93100.0
2014-05-19 13:50:00,38.68,38.72,38.67,38.69,29600.0,36.4594,36.4971,36.45,36.4689,29600.0
2014-05-19 13:55:00,38.71,38.73,38.69,38.69,30600.0,36.4877,36.5066,36.4689,36.4689,30600.0
2014-05-19 14:00:00,38.69,38.7,38.65,38.66,41600.0,36.4689,36.4783,36.4312,36.4406,41600.0
2014-05-19 14:05:00,38.66,38.66,38.57,38.6,51400.0,36.4406,36.4406,36.3558,36.384,51400.0
2014-05-19 14:10:00,38.6,38.64,38.57,38.62,38100.0,36.384,36.4217,36.3558,36.4029,38100.0
2014-05-19 14:15:00,38.61,38.62,38.54,38.55,42700.0,36.3935,36.4029,36.3275,36.3369,42700.0
2014-05-19 14:20:00,38.55,38.56,38.5,38.55,84200.0,36.3369,36.3463,36.2898,36.3369,84200.0
2014-05-19 14:25:00,38.57,38.66,38.56,38.61,99100.0,36.3558,36.4406,36.3463,36.3935,99100.0
2014-05-19 14:30:00,38.62,38.62,38.52,38.55,126500.0,36.4029,36.4029,36.3086,36.3369,126500.0
2014-05-19 14:35:00,38.55,38.61,38.53,38.59,31400.0,36.3369,36.3935,36.3181,36.3746,31400.0
2014-05-19 14:40:00,38.59,38.66,38.59,38.62,48100.0,36.3746,36.4406,36.3746,36.4029,48100.0
2014-05-19 14:45:00,38.62,38.66,38.59,38.59,43800.0,36.4029,36.4406,36.3746,36.3746,43800.0
2014-05-19 14:50:00,38.6,38.63,38.56,38.61,45200.0,36.384,36.4123,36.3463,36.3935,45200.0
2014-05-19 14:55:00,38.61,38.62,38.58,38.62,27900.0,36.3935,36.4029,36.3652,36.4029,27900.0
2014-05-19 15:00:00,38.63,38.69,38.63,38.68,54500.0,36.4123,36.4689,36.4123,36.4594,54500.0
2014-05-19 15:05:00,38.68,38.69,38.59,38.6,56000.0,36.4594,36.4689,36.3746,36.384,56000.0
2014-05-19 15:10:00,38.6,38.61,38.59,38.6,30100.0,36.384,36.3935,36.3746,36.384,30100.0
2014-05-19 15:15:00,38.59,38.59,38.54,38.57,44900.0,36.3746,36.3746,36.3275,36.3558,44900.0
2014-05-19 15:20:00,38.56,38.59,38.51,38.51,78100.0,36.3463,36.3746,36.2992,36.2992,78100.0
2014-05-19 15:25:00,38.51,38.56,38.51,38.51,53700.0,36.2992,36.3463,36.2992,36.2992,53700.0
2014-05-19 15:30:00,38.52,38.6,38.52,38.6,83300.0,36.3086,36.384,36.3086,36.384,83300.0
2014-05-19 15:35:00,38.6,38.62,38.57,38.57,65800.0,36.384,36.4029,36.3558,36.3558,65800.0
2014-05-19 15:40:00,38.57,38.64,38.57,38.6,64000.0,36.3558,36.4217,36.3558,36.384,64000.0
2014-05-19 15:45:00,38.6,38.63,38.57,38.58,101200.0,36.384,36.4123,36.3558,36.3652,101200.0
2014-05-19 15:50:00,38.59,38.6,38.55,38.6,167600.0,36.3746,36.384,36.3369,36.384,167600.0
2014-05-19 15:55:00,38.59,38.6,38.55,38.57,226300.0,36.3746,36.384,36.3369,36.3558,226300.0
2014-05-20 09:30:00,38.54,38.87,38.51,38.74,159300.0,36.3275,36.6385,36.2992,36.516,159300.0
2014-05-20 09:35:00,38.75,38.8,38.58,38.8,157800.0,36.5254,36.5726,36.3652,36.5726,157800.0
2014-05-20 09:40:00,38.79,38.88,38.69,38.69,202100.0,36.5631,36.648,36.4689,36.4689,202100.0
2014-05-20 09:45:00,38.7,38.7,38.55,38.66,108900.0,36.4783,36.4783,36.3369,36.4406,108900.0
2014-05-20 09:50:00,38.66,38.66,38.56,38.56,53900.0,36.4406,36.4406,36.3463,36.3463,53900.0
2014-05-20 09:55:00,38.57,38.63,38.55,38.55,63000.0,36.3558,36.4123,36.3369,36.3369,63000.0
2014-05-20 10:00:00,38.58,38.68,38.53,38.68,45100.0,36.3652,36.4594,36.3181,36.4594,45100.0
2014-05-20 10:05:00,38.68,38.68,38.57,38.59,69300.0,36.4594,36.4594,36.3558,36.3746,69300.0
2014-05-20 10:10:00,38.59,38.69,38.59,38.66,46800.0,36.3746,36.4689,36.3746,36.4406,46800.0
2014-05-20 10:15:00,38.67,38.76,38.67,38.7,159300.0,36.45,36.5348,36.45,36.4783,159300.0
2014-05-20 10:20:00,38.7,38.75,38.57,38.57,81600.0,36.4783,36.5254,36.3558,36.3558,81600.0
2014-05-20 10:25:00,38.55,38.62,38.52,38.58,92100.0,36.3369,36.4029,36.3086,36.3652,92100.0
2014-05-20 10:30:00,38.57,38.75,38.53,38.67,125600.0,36.3558,36.5254,36.3181,36.45,125600.0
2014-05-20 10:35:00,38.66,38.78,38.66,38.71,90800.0,36.4406,36.5537,36.4406,36.4877,90800.0
2014-05-20 10:40:00,38.71,38.76,38.67,38.72,95100.0,36.4877,36.5348,36.45,36.4971,95100.0
2014-05-20 10:45:00,38.73,38.75,38.67,38.7,84500.0,36.5066,36.5254,36.45,36.4783,84500.0
2014-05-20 10:50:00,38.7,38.72,38.6,38.62,60900.0,36.4783,36.4971,36.384,36.4029,60900.0
2014-05-20 10:55:00,38.63,38.67,38.62,38.64,48500.0,36.4123,36.45,36.4029,36.4217,48500.0
2014-05-20 11:00:00,38.64,38.64,38.59,38.6,46000.0,36.4217,36.4217,36.3746,36.384,46000.0
2014-05-20 11:05:00,38.6,38.68,38.6,38.66,34900.0,36.384,36.4594,36.384,36.4406,34900.0
2014-05-20 11:10:00,38.68,38.7,38.67,38.68,53200.0,36.4594,36.4783,36.45,36.4594,53200.0
2014-05-20 11:15:00,38.68,38.71,38.66,38.68,56500.0,36.4594,36.4877,36.4406,36.4594,56500.0
2014-05-20 11:20:00,38.68,38.7,38.68,38.7,32000.0,36.4594,36.4783,36.4594,36.4783,32000.0
2014-05-20 11:25:00,38.7,38.71,38.67,38.69,27500.0,36.4783,36.4877,36.45,36.4689,27500.0
2014-05-20 11:30:00,38.67,38.75,38.66,38.71,27900.0,36.45,36.5254,36.4406,36.4877,27900.0
2014-05-20 11:35:00,38.69,38.73,38.68,38.71,32000.0,36.4689,36.5066,36.4594,36.4877,32000.0
2014-05-20 11:40:00,38.71,38.75,38.69,38.71,47100.0,36.4877,36.5254,36.4689,36.4877,47100.0
2014-05-20 11:45:00,38.71,38.75,38.7,38.71,54700.0,36.4877,36.5254,36.4783,36.4877,54700.0
2014-05-20 11:50:00,38.7,38.72,38.66,38.69,67300.0,36.4783,36.4971,36.4406,36.4689,67300.0
2014-05-20 11:55:00,38.67,38.7,38.59,38.61,67800.0,36.45,36.4783,36.3746,36.3935,67800.0
2014-05-20 12:00:00,38.6,38.61,38.54,38.55,67400.0,36.384,36.3935,36.3275,36.3369,67400.0
2014-05-20 12:05:00,38.55,38.64,38.53,38.59,68500.0,36.3369,36.4217,36.3181,36.3746,68500.0
2014-05-20 12:10:00,38.58,38.58,38.52,38.55,48900.0,36.3652,36.3652,36.3086,36.3369,48900.0
2014-05-20 12:15:00,38.55,38.62,38.51,38.59,29000.0,36.3369,36.4029,36.2992,36.3746,29000.0
2014-05-20 12:20:00,38.6,38.62,38.55,38.62,31900.0,36.384,36.4029,36.3369,36.4029,31900.0
2014-05-20 12:25:00,38.61,38.61,38.52,38.56,28700.0,36.3935,36.3935,36.3086,36.3463,28700.0
2014-05-20 12:30:00,38.56,38.62,38.55,38.61,44600.0,36.3463,36.4029,36.3369,36.3935,44600.0
2014-05-20 12:35:00,38.61,38.63,38.56,38.6,23800.0,36.3935,36.4123,36.3463,36.384,23800.0
2014-05-20 12:40:00,38.6,38.6,38.5,38.56,50800.0,36.384,36.384,36.2898,36.3463,50800.0
2014-05-20 12:45:00,38.53,38.58,38.47,38.5,40500.0,36.3181,36.3652,36.2615,36.2898,40500.0
2014-05-20 12:50:00,38.5,38.55,38.49,38.5,36400.0,36.2898,36.3369,36.2803,36.2898,36400.0
2014-05-20 12:55:00,38.51,38.51,38.4,38.42,61900.0,36.2992,36.2992,36.1955,36.2144,61900.0
2014-05-20 13:00:00,38.42,38.43,38.35,38.4,37400.0,36.2144,36.2238,36.1484,36.1955,37400.0
2014-05-20 13:05:00,38.4,38.41,38.34,38.37,45100.0,36.1955,36.2049,36.139,36.1672,45100.0
2014-05-20 13:10:00,38.37,38.38,38.16,38.2,128600.0,36.1672,36.1767,35.9693,36.007,128600.0
2014-05-20 13:15:00,38.19,38.19,38.08,38.14,98700.0,35.9976,35.9976,35.8939,35.9504,98700.0
2014-05-20 13:20:00,38.14,38.25,38.12,38.24,49900.0,35.9504,36.0541,35.9316,36.0447,49900.0
2014-05-20 13:25:00,38.24,38.26,38.15,38.17,110600.0,36.0447,36.0636,35.9599,35.9787,110600.0
2014-05-20 13:30:00,38.17,38.34,38.17,38.33,90700.0,35.9787,36.139,35.9787,36.1295,90700.0
2014-05-20 13:35:00,38.33,38.33,38.21,38.21,66000.0,36.1295,36.1295,36.0164,36.0164,66000.0
2014-05-20 13:40:00,38.21,38.21,38.14,38.15,67000.0,36.0164,36.0164,35.9504,35.9599,67000.0
2014-05-20 13:45:00,38.15,38.17,38.12,38.17,75500.0,35.9599,35.9787,35.9316,35.9787,75500.0
2014-05-20 13:50:00,38.17,38.19,38.12,38.12,47200.0,35.9787,35.9976,35.9316,35.9316,47200.0
2014-05-20 13:55:00,38.12,38.12,38.02,38.04,60400.0,35.9316,35.9316,35.8373,35.8562,60400.0
2014-05-20 14:00:00,38.04,38.1,38.02,38.1,49600.0,35.8562,35.9127,35.8373,35.9127,49600.0
2014-05-20 14:05:00,38.11,38.24,38.11,38.23,59100.0,35.9222,36.0447,35.9222,36.0353,59100.0
2014-05-20 14:10:00,38.22,38.25,38.19,38.2,40600.0,36.0258,36.0541,35.9976,36.007,40600.0
2014-05-20 14:15:00,38.19,38.29,38.18,38.29,35400.0,35.9976,36.0918,35.9881,36.0918,35400.0
2014-05-20 14:20:00,38.29,38.29,38.25,38.28,45000.0,36.0918,36.0918,36.0541,36.0824,45000.0
2014-05-20 14:25:00,38.29,38.29,38.22,38.26,27400.0,36.0918,36.0918,36.0258,36.0636,27400.0
2014-05-20 14:30:00,38.25,38.27,38.21,38.24,37000.0,36.0541,36.073,36.0164,36.0447,37000.0
2014-05-20 14:35:00,38.25,38.27,38.22,38.23,38000.0,36.0541,36.073,36.0258,36.0353,38000.0
2014-05-20 14:40:00,38.23,38.27,38.21,38.23,49800.0,36.0353,36.073,36.0164,36.0353,49800.0
2014-05-20 14:45:00,38.24,38.27,38.22,38.25,45000.0,36.0447,36.073,36.0258,36.0541,45000.0
2014-05-20 14:50:00,38.24,38.25,38.14,38.15,75200.0,36.0447,36.0541,35.9504,35.9599,75200.0
2014-05-20 14:55:00,38.15,38.16,38.08,38.09,57100.0,35.9599,35.9693,35.8939,35.9033,57100.0
2014-05-20 15:00:00,38.09,38.19,38.09,38.19,55400.0,35.9033,35.9976,35.9033,35.9976,55400.0
2014-05-20 15:05:00,38.19,38.35,38.19,38.34,90300.0,35.9976,36.1484,35.9976,36.139,90300.0
2014-05-20 15:10:00,38.34,38.34,38.27,38.29,39900.0,36.139,36.139,36.073,36.0918,39900.0
2014-05-20 15:15:00,38.29,38.41,38.29,38.41,57900.0,36.0918,36.2049,36.0918,36.2049,57900.0
2014-05-20 15:20:00,38.43,38.44,38.37,38.43,87300.0,36.2238,36.2332,36.1672,36.2238,87300.0
2014-05-20 15:25:00,38.43,38.47,38.42,38.47,48500.0,36.2238,36.2615,36.2144,36.2615,48500.0
2014-05-20 15:30:00,38.47,38.5,38.4,38.5,82600.0,36.2615,36.2898,36.1955,36.2898,82600.0
2014-05-20 15:35:00,38.48,38.62,38.48,38.6,154200.0,36.2709,36.4029,36.2709,36.384,154200.0
2014-05-20 15:40:00,38.61,38.65,38.46,38.46,154300.0,36.3935,36.4312,36.2521,36.2521,154300.0
2014-05-20 15:45:00,38.46,38.46,38.29,38.29,115200.0,36.2521,36.2521,36.0918,36.0918,115200.0
2014-05-20 15:50:00,38.29,38.42,38.28,38.34,244700.0,36.0918,36.2144,36.0824,36.139,244700.0
2014-05-20 15:55:00,38.34,38.34,38.2,38.24,401400.0,36.139,36.139,36.007,36.0447,401400.0
2014-05-21 09:30:00,38.28,38.65,38.28,38.53,189900.0,36.0824,36.4312,36.0824,36.3181,189900.0
2014-05-21 09:35:00,38.55,38.65,38.55,38.59,143200.0,36.3369,36.4312,36.3369,36.3746,143200.0
2014-05-21 09:40:00,38.6,38.68,38.58,38.67,109900.0,36.384,36.4594,36.3652,36.45,109900.0
2014-05-21 09:45:00,38.67,38.7,38.61,38.61,120200.0,36.45,36.4783,36.3935,36.3935,120200.0
2014-05-21 09:50:00,38.62,38.74,38.57,38.69,267800.0,36.4029,36.516,36.3558,36.4689,267800.0
2014-05-21 09:55:00,38.69,38.72,38.64,38.65,111400.0,36.4689,36.4971,36.4217,36.4312,111400.0
2014-05-21 10:00:00,38.65,38.75,38.59,38.65,113200.0,36.4312,36.5254,36.3746,36.4312,113200.0
2014-05-21 10:05:00,38.65,38.7,38.57,38.59,57300.0,36.4312,36.4783,36.3558,36.3746,57300.0
2014-05-21 10:10:00,38.59,38.66,38.59,38.66,117000.0,36.3746,36.4406,36.3746,36.4406,117000.0
2014-05-21 10:15:00,38.65,38.7,38.64,38.66,79600.0,36.4312,36.4783,36.4217,36.4406,79600.0
2014-05-21 10:20:00,38.66,38.7,38.6,38.63,74100.0,36.4406,36.4783,36.384,36.4123,74100.0
2014-05-21 10:25:00,38.62,38.69,38.62,38.69,80700.0,36.4029,36.4689,36.4029,36.4689,80700.0
2014-05-21 10:30:00,38.69,38.73,38.67,38.71,89500.0,36.4689,36.5066,36.45,36.4877,89500.0
2014-05-21 10:35:00,38.7,38.78,38.68,38.69,183200.0,36.4783,36.5537,36.4594,36.4689,183200.0
2014-05-21 10:40:00,38.68,38.74,38.67,38.73,87700.0,36.4594,36.516,36.45,36.5066,87700.0
2014-05-21 10:45:00,38.71,38.77,38.67,38.75,43700.0,36.4877,36.5443,36.45,36.5254,43700.0
2014-05-21 10:50:00,38.76,38.83,38.75,38.83,71700.0,36.5348,36.6008,36.5254,36.6008,71700.0
2014-05-21 10:55:00,38.82,38.85,38.72,38.72,152400.0,36.5914,36.6197,36.4971,36.4971,152400.0
2014-05-21 11:00:00,38.73,38.75,38.69,38.72,46100.0,36.5066,36.5254,36.4689,36.4971,46100.0
2014-05-21 11:05:00,38.72,38.74,38.69,38.69,23000.0,36.4971,36.516,36.4689,36.4689,23000.0
2014-05-21 11:10:00,38.71,38.73,38.69,38.72,19100.0,36.4877,36.5066,36.4689,36.4971,19100.0
2014-05-21 11:15:00,38.71,38.73,38.64,38.66,57200.0,36.4877,36.5066,36.4217,36.4406,57200.0
2014-05-21 11:20:00,38.67,38.71,38.65,38.7,120400.0,36.45,36.4877,36.4312,36.4783,120400.0
2014-05-21 11:25:00,38.7,38.71,38.68,38.7,87500.0,36.4783,36.4877,36.4594,36.4783,87500.0
2014-05-21 11:30:00,38.71,38.72,38.58,38.58,94500.0,36.4877,36.4971,36.3652,36.3652,94500.0
2014-05-21 11:35:00,38.59,38.6,38.45,38.53,65200.0,36.3746,36.384,36.2426,36.3181,65200.0
2014-05-21 11:40:00,38.52,38.53,38.4,38.42,89200.0,36.3086,36.3181,36.1955,36.2144,89200.0
2014-05-21 11:45:00,38.42,38.42,38.21,38.27,108600.0,36.2144,36.2144,36.0164,36.073,108600.0
2014-05-21 11:50:00,38.26,38.33,38.21,38.26,148500.0,36.0636,36.1295,36.0164,36.0636,148500.0
2014-05-21 11:55:00,38.26,38.34,38.22,38.27,172100.0,36.0636,36.139,36.0258,36.073,172100.0
2014-05-21 12:00:00,38.26,38.37,38.25,38.35,33500.0,36.0636,36.1672,36.0541,36.1484,33500.0
2014-05-21 12:05:00,38.35,38.35,38.22,38.22,74300.0,36.1484,36.1484,36.0258,36.0258,74300.0
2014-05-21 12:10:00,38.21,38.22,38.15,38.15,90100.0,36.0164,36.0258,35.9599,35.9599,90100.0
2014-05-21 12:15:00,38.15,38.2,38.15,38.19,17500.0,35.9599,36.007,35.9599,35.9976,17500.0
2014-05-21 12:20:00,38.19,38.28,38.19,38.28,109500.0,35.9976,36.0824,35.9976,36.0824,109500.0
2014-05-21 12:25:00,38.29,38.31,38.23,38.25,37600.0,36.0918,36.1107,36.0353,36.0541,37600.0
2014-05-21 12:30:00,38.26,38.39,38.26,38.34,52400.0,36.0636,36.1861,36.0636,36.139,52400.0
2014-05-21 12:35:00,38.33,38.37,38.3,38.36,22200.0,36.1295,36.1672,36.1013,36.1578,22200.0
2014-05-21 12:40:00,38.37,38.39,38.32,38.32,51600.0,36.1672,36.1861,36.1201,36.1201,51600.0
2014-05-21 12:45:00,38.31,38.32,38.24,38.25,28200.0,36.1107,36.1201,36.0447,36.0541,28200.0
2014-05-21 12:50:00,38.24,38.32,38.2,38.28,83100.0,36.0447,36.1201,36.007,36.0824,83100.0
2014-05-21 12:55:00,38.3,38.33,38.28,38.33,17400.0,36.1013,36.1295,36.0824,36.1295,17400.0
2014-05-21 13:00:00,38.34,38.36,38.32,38.34,68600.0,36.139,36.1578,36.1201,36.139,68600.0
2014-05-21 13:05:00,38.34,38.34,38.3,38.3,38600.0,36.139,36.139,36.1013,36.1013,38600.0
2014-05-21 13:10:00,38.3,38.31,38.29,38.3,45300.0,36.1013,36.1107,36.0918,36.1013,45300.0
2014-05-21 13:15:00,38.3,38.34,38.29,38.3,41200.0,36.1013,36.139,36.0918,36.1013,41200.0
2014-05-21 13:20:00,38.32,38.34,38.28,38.29,48200.0,36.1201,36.139,36.0824,36.0918,48200.0
2014-05-21 13:25:00,38.29,38.35,38.29,38.34,20500.0,36.0918,36.1484,36.0918,36.139,20500.0
2014-05-21 13:30:00,38.34,38.34,38.3,38.3,28000.0,36.139,36.139,36.1013,36.1013,28000.0
2014-05-21 13:35:00,38.31,38.31,38.25,38.29,40700.0,36.1107,36.1107,36.0541,36.0918,40700.0
2014-05-21 13:40:00,38.29,38.35,38.29,38.34,24300.0,36.0918,36.1484,36.0918,36.139,24300.0
2014-05-21 13:45:00,38.34,38.35,38.3,38.31,26700.0,36.139,36.1484,36.1013,36.1107,26700.0
2014-05-21 13:50:00,38.32,38.32,38.28,38.29,27600.0,36.1201,36.1201,36.0824,36.0918,27600.0
2014-05-21 13:55:00,38.29,38.3,38.21,38.22,34300.0,36.0918,36.1013,36.0164,36.0258,34300.0
2014-05-21 14:00:00,38.22,38.24,38.11,38.2,191200.0,36.0258,36.0447,35.9222,36.007,191200.0
2014-05-21 14:05:00,38.21,38.23,38.06,38.08,81600.0,36.0164,36.0353,35.875,35.8939,81600.0
2014-05-21 14:10:00,38.09,38.17,38.05,38.17,77000.0,35.9033,35.9787,35.8656,35.9787,77000.0
2014-05-21 14:15:00,38.15,38.21,38.1,38.2,38400.0,35.9599,36.0164,35.9127,36.007,38400.0
2014-05-21 14:20:00,38.2,38.24,38.15,38.19,90100.0,36.007,36.0447,35.9599,35.9976,90100.0
2014-05-21 14:25:00,38.19,38.24,38.17,38.19,38100.0,35.9976,36.0447,35.9787,35.9976,38100.0
2014-05-21 14:30:00,38.2,38.24,38.17,38.24,26100.0,36.007,36.0447,35.9787,36.0447,26100.0
2014-05-21 14:35:00,38.24,38.26,38.2,38.22,66800.0,36.0447,36.0636,36.007,36.0258,66800.0
2014-05-21 14:40:00,38.22,38.25,38.19,38.24,41200.0,36.0258,36.0541,35.9976,36.0447,41200.0
2014-05-21 14:45:00,38.25,38.25,38.23,38.25,28000.0,36.0541,36.0541,36.0353,36.0541,28000.0
2014-05-21 14:50:00,38.24,38.26,38.2,38.21,37800.0,36.0447,36.0636,36.007,36.0164,37800.0
2014-05-21 14:55:00,38.2,38.23,38.19,38.23,33500.0,36.007,36.0353,35.9976,36.0353,33500.0
2014-05-21 15:00:00,38.23,38.29,38.22,38.27,32100.0,36.0353,36.0918,36.0258,36.073,32100.0
2014-05-21 15:05:00,38.27,38.27,38.22,38.26,35000.0,36.073,36.073,36.0258,36.0636,35000.0
2014-05-21 15:10:00,38.26,38.3,38.26,38.28,29900.0,36.0636,36.1013,36.0636,36.0824,29900.0
2014-05-21 15:15:00,38.28,38.33,38.24,38.25,73400.0,36.0824,36.1295,36.0447,36.0541,73400.0
2014-05-21 15:20:00,38.25,38.33,38.24,38.31,174100.0,36.0541,36.1295,36.0447,36.1107,174100.0
2014-05-21 15:25:00,38.31,38.36,38.29,38.32,78300.0,36.1107,36.1578,36.0918,36.1201,78300.0
2014-05-21 15:30:00,38.32,38.42,38.31,38.41,143900.0,36.1201,36.2144,36.1107,36.2049,143900.0
2014-05-21 15:35:00,38.41,38.41,38.34,38.34,64500.0,36.2049,36.2049,36.139,36.139,64500.0
2014-05-21 15:40:00,38.35,38.37,38.34,38.35,60600.0,36.1484,36.1672,36.139,36.1484,60600.0
2014-05-21 15:45:00,38.35,38.37,38.34,38.36,68100.0,36.1484,36.1672,36.139,36.1578,68100.0
2014-05-21 15:50:00,38.36,38.41,38.33,38.36,176600.0,36.1578,36.2049,36.1295,36.1578,176600.0
2014-05-21 15:55:00,38.36,38.37,38.3,38.32,213300.0,36.1578,36.1672,36.1013,36.1201,213300.0
2014-05-22 09:30:00,38.3,38.49,38.3,38.36,151800.0,36.1013,36.2803,36.1013,36.1578,151800.0
2014-05-22 09:35:00,38.38,38.49,38.34,38.4,120300.0,36.1767,36.2803,36.139,36.1955,120300.0
2014-05-22 09:40:00,38.41,38.65,38.37,38.65,142800.0,36.2049,36.4312,36.1672,36.4312,142800.0
2014-05-22 09:45:00,38.62,38.72,38.6,38.62,175500.0,36.4029,36.4971,36.384,36.4029,175500.0
2014-05-22 09:50:00,38.62,38.8,38.58,38.64,95200.0,36.4029,36.5726,36.3652,36.4217,95200.0
2014-05-22 09:55:00,38.67,38.75,38.65,38.69,60800.0,36.45,36.5254,36.4312,36.4689,60800.0
2014-05-22 10:00:00,38.7,38.73,38.44,38.44,130600.0,36.4783,36.5066,36.2332,36.2332,130600.0
2014-05-22 10:05:00,38.44,38.46,38.31,38.39,113900.0,36.2332,36.2521,36.1107,36.1861,113900.0
2014-05-22 10:10:00,38.39,38.44,38.37,38.39,62900.0,36.1861,36.2332,36.1672,36.1861,62900.0
2014-05-22 10:15:00,38.37,38.58,38.37,38.56,59400.0,36.1672,36.3652,36.1672,36.3463,59400.0
2014-05-22 10:20:00,38.55,38.58,38.48,38.52,48800.0,36.3369,36.3652,36.2709,36.3086,48800.0
2014-05-22 10:25:00,38.51,38.52,38.43,38.45,122500.0,36.2992,36.3086,36.2238,36.2426,122500.0
2014-05-22 10:30:00,38.46,38.53,38.45,38.46,75800.0,36.2521,36.3181,36.2426,36.2521,75800.0
2014-05-22 10:35:00,38.48,38.51,38.46,38.51,51700.0,36.2709,36.2992,36.2521,36.2992,51700.0
2014-05-22 10:40:00,38.51,38.53,38.42,38.43,82100.0,36.2992,36.3181,36.2144,36.2238,82100.0
2014-05-22 10:45:00,38.42,38.5,38.42,38.5,99800.0,36.2144,36.2898,36.2144,36.2898,99800.0
2014-05-22 10:50:00,38.5,38.5,38.47,38.49,52500.0,36.2898,36.2898,36.2615,36.2803,52500.0
2014-05-22 10:55:00,38.48,38.5,38.45,38.47,69900.0,36.2709,36.2898,36.2426,36.2615,69900.0
2014-05-22 11:00:00,38.46,38.51,38.42,38.42,64900.0,36.2521,36.2992,36.2144,36.2144,64900.0
2014-05-22 11:05:00,38.43,38.46,38.38,38.4,61200.0,36.2238,36.2521,36.1767,36.1955,61200.0
2014-05-22 11:10:00,38.41,38.46,38.4,38.45,37000.0,36.2049,36.2521,36.1955,36.2426,37000.0
2014-05-22 11:15:00,38.45,38.48,38.44,38.48,51000.0,36.2426,36.2709,36.2332,36.2709,51000.0
2014-05-22 11:20:00,38.48,38.5,38.48,38.5,37900.0,36.2709,36.2898,36.2709,36.2898,37900.0
2014-05-22 11:25:00,38.5,38.51,38.47,38.5,86500.0,36.2898,36.2992,36.2615,36.2898,86500.0
2014-05-22 11:30:00,38.5,38.53,38.45,38.45,82500.0,36.2898,36.3181,36.2426,36.2426,82500.0
2014-05-22 11:35:00,38.46,38.46,38.4,38.43,69800.0,36.2521,36.2521,36.1955,36.2238,69800.0
2014-05-22 11:40:00,38.43,38.44,38.4,38.4,30100.0,36.2238,36.2332,36.1955,36.1955,30100.0
2014-05-22 11:45:00,38.4,38.41,38.32,38.41,110700.0,36.1955,36.2049,36.1201,36.2049,110700.0
2014-05-22 11:50:00,38.4,38.48,38.4,38.48,61800.0,36.1955,36.2709,36.1955,36.2709,61800.0
2014-05-22 11:55:00,38.47,38.5,38.45,38.49,47100.0,36.2615,36.2898,36.2426,36.2803,47100.0
2014-05-22 12:00:00,38.49,38.5,38.44,38.45,53400.0,36.2803,36.2898,36.2332,36.2426,53400.0
2014-05-22 12:05:00,38.45,38.51,38.45,38.49,49300.0,36.2426,36.2992,36.2426,36.2803,49300.0
2014-05-22 12:10:00,38.48,38.49,38.45,38.48,34900.0,36.2709,36.2803,36.2426,36.2709,34900.0
2014-05-22 12:15:00,38.49,38.5,38.45,38.5,34700.0,36.2803,36.2898,36.2426,36.2898,34700.0
2014-05-22 12:20:00,38.5,38.5,38.48,38.5,59300.0,36.2898,36.2898,36.2709,36.2898,59300.0
2014-05-22 12:25:00,38.5,38.55,38.5,38.52,68900.0,36.2898,36.3369,36.2898,36.3086,68900.0
2014-05-22 12:30:00,38.52,38.53,38.49,38.49,39100.0,36.3086,36.3181,36.2803,36.2803,39100.0
2014-05-22 12:35:00,38.5,38.54,38.5,38.54,31100.0,36.2898,36.3275,36.2898,36.3275,31100.0
2014-05-22 12:40:00,38.54,38.57,38.52,38.53,48700.0,36.3275,36.3558,36.3086,36.3181,48700.0
2014-05-22 12:45:00,38.54,38.56,38.51,38.53,30500.0,36.3275,36.3463,36.2992,36.3181,30500.0
2014-05-22 12:50:00,38.53,38.57,38.51,38.55,39000.0,36.3181,36.3558,36.2992,36.3369,39000.0
2014-05-22 12:55:00,38.55,38.57,38.54,38.54,35700.0,36.3369,36.3558,36.3275,36.3275,35700.0
2014-05-22 13:00:00,38.55,38.63,38.54,38.63,46900.0,36.3369,36.4123,36.3275,36.4123,46900.0
2014-05-22 13:05:00,38.63,38.64,38.59,38.63,26300.0,36.4123,36.4217,36.3746,36.4123,26300.0
2014-05-22 13:10:00,38.64,38.66,38.58,38.64,77300.0,36.4217,36.4406,36.3652,36.4217,77300.0
2014-05-22 13:15:00,38.63,38.66,38.62,38.62,58000.0,36.4123,36.4406,36.4029,36.4029,58000.0
2014-05-22 13:20:00,38.63,38.69,38.62,38.68,46300.0,36.4123,36.4689,36.4029,36.4594,46300.0
2014-05-22 13:25:00,38.68,38.74,38.68,38.73,88100.0,36.4594,36.516,36.4594,36.5066,88100.0
2014-05-22 13:30:00,38.72,38.78,38.72,38.78,129700.0,36.4971,36.5537,36.4971,36.5537,129700.0
2014-05-22 13:35:00,38.77,38.78,38.75,38.77,86900.0,36.5443,36.5537,36.5254,36.5443,86900.0
2014-05-22 13:40:00,38.78,38.8,38.73,38.8,61400.0,36.5537,36.5726,36.5066,36.5726,61400.0
2014-05-22 13:45:00,38.8,38.88,38.78,38.78,112500.0,36.5726,36.648,36.5537,36.5537,112500.0
2014-05-22 13:50:00,38.79,38.8,38.75,38.78,87800.0,36.5631,36.5726,36.5254,36.5537,87800.0
2014-05-22 13:55:00,38.79,38.79,38.69,38.7,125400.0,36.5631,36.5631,36.4689,36.4783,125400.0
2014-05-22 14:00:00,38.7,38.77,38.69,38.74,75400.0,36.4783,36.5443,36.4689,36.516,75400.0
2014-05-22 14:05:00,38.74,38.75,38.72,38.74,41400.0,36.516,36.5254,36.4971,36.516,41400.0
2014-05-22 14:10:00,38.75,38.77,38.74,38.74,40600.0,36.5254,36.5443,36.516,36.516,40600.0
2014-05-22 14:15:00,38.74,38.76,38.72,38.74,65500.0,36.516,36.5348,36.4971,36.516,65500.0
2014-05-22 14:20:00,38.74,38.76,38.68,38.69,53500.0,36.516,36.5348,36.4594,36.4689,53500.0
2014-05-22 14:25:00,38.68,38.71,38.68,38.69,55100.0,36.4594,36.4877,36.4594,36.4689,55100.0
2014-05-22 14:30:00,38.7,38.71,38.68,38.7,58700.0,36.4783,36.4877,36.4594,36.4783,58700.0
2014-05-22 14:35:00,38.7,38.72,38.69,38.7,61000.0,36.4783,36.4971,36.4689,36.4783,61000.0
2014-05-22 14:40:00,38.7,38.71,38.66,38.69,72400.0,36.4783,36.4877,36.4406,36.4689,72400.0
2014-05-22 14:45:00,38.69,38.76,38.67,38.74,47500.0,36.4689,36.5348,36.45,36.516,47500.0
2014-05-22 14:50:00,38.74,38.83,38.74,38.82,49400.0,36.516,36.6008,36.516,36.5914,49400.0
2014-05-22 14:55:00,38.83,38.86,38.78,38.8,96100.0,36.6008,36.6291,36.5537,36.5726,96100.0
2014-05-22 15:00:00,38.8,38.8,38.75,38.79,86000.0,36.5726,36.5726,36.5254,36.5631,86000.0
2014-05-22 15:05:00,38.78,38.81,38.76,38.77,137300.0,36.5537,36.582,36.5348,36.5443,137300.0
2014-05-22 15:10:00,38.77,38.78,38.76,38.78,61600.0,36.5443,36.5537,36.5348,36.5537,61600.0
2014-05-22 15:15:00,38.78,38.78,38.74,38.75,74800.0,36.5537,36.5537,36.516,36.5254,74800.0
2014-05-22 15:20:00,38.76,38.77,38.67,38.75,40700.0,36.5348,36.5443,36.45,36.5254,40700.0
2014-05-22 15:25:00,38.76,38.76,38.7,38.73,58700.0,36.5348,36.5348,36.4783,36.5066,58700.0
2014-05-22 15:30:00,38.73,38.77,38.73,38.76,142700.0,36.5066,36.5443,36.5066,36.5348,142700.0
2014-05-22 15:35:00,38.75,38.78,38.74,38.76,68900.0,36.5254,36.5537,36.516,36.5348,68900.0
2014-05-22 15:40:00,38.76,38.8,38.75,38.75,72900.0,36.5348,36.5726,36.5254,36.5254,72900.0
2014-05-22 15:45:00,38.75,38.76,38.68,38.7,148700.0,36.5254,36.5348,36.4594,36.4783,148700.0
2014-05-22 15:50:00,38.7,38.75,38.69,38.74,106500.0,36.4783,36.5254,36.4689,36.516,106500.0
2014-05-22 15:55:00,38.73,38.75,38.7,38.72,226600.0,36.5066,36.5254,36.4783,36.4971,226600.0
2014-05-23 09:30:00,38.53,39.07,38.53,38.8,277800.0,36.3181,36.8271,36.3181,36.5726,277800.0
2014-05-23 09:35:00,38.82,38.84,38.62,38.66,82600.0,36.5914,36.6103,36.4029,36.4406,82600.0
2014-05-23 09:40:00,38.66,38.78,38.62,38.75,91800.0,36.4406,36.5537,36.4029,36.5254,91800.0
2014-05-23 09:45:00,38.75,38.96,38.74,38.75,94400.0,36.5254,36.7234,36.516,36.5254,94400.0
2014-05-23 09:50:00,38.74,38.9,38.73,38.9,67600.0,36.516,36.6668,36.5066,36.6668,67600.0
2014-05-23 09:55:00,38.89,39.0,38.89,38.95,101200.0,36.6574,36.7611,36.6574,36.7139,101200.0
2014-05-23 10:00:00,38.95,39.04,38.84,39.04,182600.0,36.7139,36.7988,36.6103,36.7988,182600.0
2014-05-23 10:05:00,39.04,39.06,38.99,39.04,106400.0,36.7988,36.8176,36.7516,36.7988,106400.0
2014-05-23 10:10:00,39.05,39.13,39.02,39.07,163000.0,36.8082,36.8836,36.7799,36.8271,163000.0
2014-05-23 10:15:00,39.07,39.15,39.06,39.12,132600.0,36.8271,36.9025,36.8176,36.8742,132600.0
2014-05-23 10:20:00,39.12,39.13,38.96,39.01,152100.0,36.8742,36.8836,36.7234,36.7705,152100.0
2014-05-23 10:25:00,39.01,39.05,38.96,39.03,91300.0,36.7705,36.8082,36.7234,36.7893,91300.0
2014-05-23 10:30:00,39.03,39.08,38.97,39.04,227000.0,36.7893,36.8365,36.7328,36.7988,227000.0
2014-05-23 10:35:00,39.04,39.05,38.93,39.01,196800.0,36.7988,36.8082,36.6951,36.7705,196800.0
2014-05-23 10:40:00,39.02,39.08,38.98,38.99,72500.0,36.7799,36.8365,36.7422,36.7516,72500.0
2014-05-23 10:45:00,39.0,39.01,38.93,38.93,114300.0,36.7611,36.7705,36.6951,36.6951,114300.0
2014-05-23 10:50:00,38.93,38.98,38.86,38.91,135200.0,36.6951,36.7422,36.6291,36.6762,135200.0
2014-05-23 10:55:00,38.92,39.02,38.91,39.0,128200.0,36.6857,36.7799,36.6762,36.7611,128200.0
2014-05-23 11:00:00,39.0,39.03,38.97,38.99,82900.0,36.7611,36.7893,36.7328,36.7516,82900.0
2014-05-23 11:05:00,38.99,39.01,38.91,38.95,66500.0,36.7516,36.7705,36.6762,36.7139,66500.0
2014-05-23 11:10:00,38.96,39.07,38.96,39.03,293900.0,36.7234,36.8271,36.7234,36.7893,293900.0
2014-05-23 11:15:00,39.03,39.08,39.03,39.04,113700.0,36.7893,36.8365,36.7893,36.7988,113700.0
2014-05-23 11:20:00,39.04,39.1,39.0,39.08,165600.0,36.7988,36.8553,36.7611,36.8365,165600.0
2014-05-23 11:25:00,39.08,39.1,39.05,39.06,79100.0,36.8365,36.8553,36.8082,36.8176,79100.0
2014-05-23 11:30:00,39.07,39.15,39.06,39.1,391500.0,36.8271,36.9025,36.8176,36.8553,391500.0
2014-05-23 11:35:00,39.11,39.22,39.11,39.2,354400.0,36.8648,36.9684,36.8648,36.9496,354400.0
2014-05-23 11:40:00,39.19,39.31,39.17,39.29,247200.0,36.9402,37.0533,36.9213,37.0344,247200.0
2014-05-23 11:45:00,39.29,39.36,39.25,39.33,348800.0,37.0344,37.1004,36.9967,37.0721,348800.0
2014-05-23 11:50:00,39.33,39.37,39.27,39.28,102200.0,37.0721,37.1098,37.0156,37.025,102200.0
2014-05-23 11:55:00,39.28,39.45,39.28,39.41,176000.0,37.025,37.1852,37.025,37.1475,176000.0
2014-05-23 12:00:00,39.42,39.5,39.41,39.47,253700.0,37.157,37.2324,37.1475,37.2041,253700.0
2014-05-23 12:05:00,39.47,39.49,39.4,39.45,142600.0,37.2041,37.2229,37.1381,37.1852,142600.0
2014-05-23 12:10:00,39.48,39.49,39.41,39.46,87600.0,37.2135,37.2229,37.1475,37.1947,87600.0
2014-05-23 12:15:00,39.47,39.47,39.41,39.44,79100.0,37.2041,37.2041,37.1475,37.1758,79100.0
2014-05-23 12:20:00,39.43,39.44,39.36,39.4,138400.0,37.1664,37.1758,37.1004,37.1381,138400.0
2014-05-23 12:25:00,39.39,39.45,39.39,39.41,74800.0,37.1287,37.1852,37.1287,37.1475,74800.0
2014-05-23 12:30:00,39.4,39.41,39.32,39.36,65200.0,37.1381,37.1475,37.0627,37.1004,65200.0
2014-05-23 12:35:00,39.35,39.37,39.27,39.27,112100.0,37.091,37.1098,37.0156,37.0156,112100.0
2014-05-23 12:40:00,39.27,39.29,39.21,39.23,103000.0,37.0156,37.0344,36.959,36.9779,103000.0
2014-05-23 12:45:00,39.24,39.29,39.22,39.23,77100.0,36.9873,37.0344,36.9684,36.9779,77100.0
2014-05-23 12:50:00,39.22,39.25,39.19,39.21,88200.0,36.9684,36.9967,36.9402,36.959,88200.0
2014-05-23 12:55:00,39.21,39.25,39.18,39.2,40800.0,36.959,36.9967,36.9307,36.9496,40800.0
2014-05-23 13:00:00,39.18,39.22,39.18,39.2,28100.0,36.9307,36.9684,36.9307,36.9496,28100.0
2014-05-23 13:05:00,39.19,39.2,39.13,39.13,48200.0,36.9402,36.9496,36.8836,36.8836,48200.0
2014-05-23 13:10:00,39.13,39.19,39.12,39.14,15100.0,36.8836,36.9402,36.8742,36.893,15100.0
2014-05-23 13:15:00,39.14,39.14,39.07,39.14,63200.0,36.893,36.893,36.8271,36.893,63200.0
2014-05-23 13:20:00,39.15,39.25,39.15,39.24,68400.0,36.9025,36.9967,36.9025,36.9873,68400.0
2014-05-23 13:25:00,39.24,39.31,39.21,39.21,141700.0,36.9873,37.0533,36.959,36.959,141700.0
2014-05-23 13:30:00,39.21,39.26,39.2,39.25,85000.0,36.959,37.0061,36.9496,36.9967,85000.0
2014-05-23 13:35:00,39.25,39.25,39.18,39.2,78700.0,36.9967,36.9967,36.9307,36.9496,78700.0
2014-05-23 13:40:00,39.2,39.21,39.15,39.16,94400.0,36.9496,36.959,36.9025,36.9119,94400.0
2014-05-23 13:45:00,39.16,39.24,39.16,39.19,40000.0,36.9119,36.9873,36.9119,36.9402,40000.0
2014-05-23 13:50:00,39.19,39.2,39.09,39.1,111900.0,36.9402,36.9496,36.8459,36.8553,111900.0
2014-05-23 13:55:00,39.09,39.14,39.07,39.08,85500.0,36.8459,36.893,36.8271,36.8365,85500.0
2014-05-23 14:00:00,39.08,39.12,39.05,39.1,110100.0,36.8365,36.8742,36.8082,36.8553,110100.0
2014-05-23 14:05:00,39.09,39.1,39.0,39.05,69500.0,36.8459,36.8553,36.7611,36.8082,69500.0
2014-05-23 14:10:00,39.05,39.07,39.01,39.05,90900.0,36.8082,36.8271,36.7705,36.8082,90900.0
2014-05-23 14:15:00,39.05,39.08,39.01,39.01,87300.0,36.8082,36.8365,36.7705,36.7705,87300.0
2014-05-23 14:20:00,39.01,39.1,39.01,39.09,65200.0,36.7705,36.8553,36.7705,36.8459,65200.0
2014-05-23 14:25:00,39.09,39.1,39.08,39.09,67400.0,36.8459,36.8553,36.8365,36.8459,67400.0
2014-05-23 14:30:00,39.09,39.11,39.01,39.02,50000.0,36.8459,36.8648,36.7705,36.7799,50000.0
2014-05-23 14:35:00,39.02,39.03,39.01,39.02,116000.0,36.7799,36.7893,36.7705,36.7799,116000.0
2014-05-23 14:40:00,39.02,39.08,39.02,39.04,87100.0,36.7799,36.8365,36.7799,36.7988,87100.0
2014-05-23 14:45:00,39.05,39.1,39.05,39.1,41200.0,36.8082,36.8553,36.8082,36.8553,41200.0
2014-05-23 14:50:00,39.1,39.14,39.07,39.11,108800.0,36.8553,36.893,36.8271,36.8648,108800.0
2014-05-23 14:55:00,39.11,39.15,39.1,39.13,39800.0,36.8648,36.9025,36.8553,36.8836,39800.0
2014-05-23 15:00:00,39.13,39.14,39.08,39.1,55600.0,36.8836,36.893,36.8365,36.8553,55600.0
2014-05-23 15:05:00,39.1,39.16,39.1,39.13,38600.0,36.8553,36.9119,36.8553,36.8836,38600.0
2014-05-23 15:10:00,39.13,39.2,39.13,39.2,103400.0,36.8836,36.9496,36.8836,36.9496,103400.0
2014-05-23 15:15:00,39.19,39.19,39.12,39.12,47300.0,36.9402,36.9402,36.8742,36.8742,47300.0
2014-05-23 15:20:00,39.11,39.15,39.11,39.14,46500.0,36.8648,36.9025,36.8648,36.893,46500.0
2014-05-23 15:25:00,39.14,39.15,39.09,39.1,50900.0,36.893,36.9025,36.8459,36.8553,50900.0
2014-05-23 15:30:00,39.1,39.13,39.08,39.13,98900.0,36.8553,36.8836,36.8365,36.8836,98900.0
2014-05-23 15:35:00,39.13,39.16,39.1,39.11,88500.0,36.8836,36.9119,36.8553,36.8648,88500.0
2014-05-23 15:40:00,39.11,39.12,39.08,39.11,115500.0,36.8648,36.8742,36.8365,36.8648,115500.0
2014-05-23 15:45:00,39.11,39.11,39.03,39.04,91500.0,36.8648,36.8648,36.7893,36.7988,91500.0
2014-05-23 15:50:00,39.05,39.11,39.05,39.08,204000.0,36.8082,36.8648,36.8082,36.8365,204000.0
2014-05-23 15:55:00,39.08,39.14,39.07,39.11,263500.0,36.8365,36.893,36.8271,36.8648,263500.0
2014-05-27 09:30:00,39.38,39.49,39.25,39.38,353200.0,37.1193,37.2229,36.9967,37.1193,353200.0
2014-05-27 09:35:00,39.38,39.46,39.37,39.42,234900.0,37.1193,37.1947,37.1098,37.157,234900.0
2014-05-27 09:40:00,39.46,39.88,39.44,39.88,556800.0,37.1947,37.5906,37.1758,37.5906,556800.0
2014-05-27 09:45:00,39.88,39.89,39.74,39.83,320700.0,37.5906,37.6,37.4586,37.5434,320700.0
2014-05-27 09:50:00,39.82,39.85,39.58,39.59,296300.0,37.534,37.5623,37.3078,37.3172,296300.0
2014-05-27 09:55:00,39.6,39.83,39.56,39.83,243700.0,37.3266,37.5434,37.2889,37.5434,243700.0
2014-05-27 10:00:00,39.83,39.86,39.78,39.82,216400.0,37.5434,37.5717,37.4963,37.534,216400.0
2014-05-27 10:05:00,39.82,39.9,39.73,39.89,204700.0,37.534,37.6094,37.4492,37.6,204700.0
2014-05-27 10:10:00,39.88,39.93,39.77,39.9,212100.0,37.5906,37.6377,37.4869,37.6094,212100.0
2014-05-27 10:15:00,39.91,39.91,39.75,39.76,102500.0,37.6188,37.6188,37.468,37.4774,102500.0
2014-05-27 10:20:00,39.77,39.84,39.77,39.82,98000.0,37.4869,37.5528,37.4869,37.534,98000.0
2014-05-27 10:25:00,39.81,39.86,39.81,39.84,105900.0,37.5246,37.5717,37.5246,37.5528,105900.0
2014-05-27 10:30:00,39.83,39.83,39.69,39.76,163000.0,37.5434,37.5434,37.4115,37.4774,163000.0
2014-05-27 10:35:00,39.76,39.76,39.67,39.73,121400.0,37.4774,37.4774,37.3926,37.4492,121400.0
2014-05-27 10:40:00,39.72,39.84,39.72,39.79,90800.0,37.4397,37.5528,37.4397,37.5057,90800.0
2014-05-27 10:45:00,39.79,39.86,39.71,39.79,100500.0,37.5057,37.5717,37.4303,37.5057,100500.0
2014-05-27 10:50:00,39.78,39.79,39.71,39.75,37800.0,37.4963,37.5057,37.4303,37.468,37800.0
2014-05-27 10:55:00,39.75,39.8,39.72,39.8,56300.0,37.468,37.5151,37.4397,37.5151,56300.0
2014-05-27 11:00:00,39.79,39.8,39.74,39.78,88500.0,37.5057,37.5151,37.4586,37.4963,88500.0
2014-05-27 11:05:00,39.8,39.82,39.76,39.77,106600.0,37.5151,37.534,37.4774,37.4869,106600.0
2014-05-27 11:10:00,39.76,39.84,39.73,39.76,235100.0,37.4774,37.5528,37.4492,37.4774,235100.0
2014-05-27 11:15:00,39.76,39.77,39.68,39.69,68500.0,37.4774,37.4869,37.402,37.4115,68500.0
2014-05-27 11:20:00,39.7,39.73,39.67,39.7,64200.0,37.4209,37.4492,37.3926,37.4209,64200.0
2014-05-27 11:25:00,39.69,39.76,39.69,39.74,57100.0,37.4115,37.4774,37.4115,37.4586,57100.0
2014-05-27 11:30:00,39.74,39.74,39.68,39.69,35000.0,37.4586,37.4586,37.402,37.4115,35000.0
2014-05-27 11:35:00,39.7,39.72,39.67,39.68,39000.0,37.4209,37.4397,37.3926,37.402,39000.0
2014-05-27 11:40:00,39.68,39.7,39.58,39.59,105300.0,37.402,37.4209,37.3078,37.3172,105300.0
2014-05-27 11:45:00,39.59,39.63,39.52,39.58,122200.0,37.3172,37.3549,37.2512,37.3078,122200.0
2014-05-27 11:50:00,39.57,39.57,39.42,39.43,132900.0,37.2983,37.2983,37.157,37.1664,132900.0
2014-05-27 11:55:00,39.44,39.5,39.4,39.5,102300.0,37.1758,37.2324,37.1381,37.2324,102300.0
2014-05-27 12:00:00,39.5,39.5,39.42,39.47,55900.0,37.2324,37.2324,37.157,37.2041,55900.0
2014-05-27 12:05:00,39.47,39.5,39.46,39.49,87800.0,37.2041,37.2324,37.1947,37.2229,87800.0
2014-05-27 12:10:00,39.5,39.51,39.49,39.49,276500.0,37.2324,37.2418,37.2229,37.2229,276500.0
2014-05-27 12:15:00,39.5,39.51,39.42,39.43,57800.0,37.2324,37.2418,37.157,37.1664,57800.0
2014-05-27 12:20:00,39.42,39.47,39.42,39.44,27300.0,37.157,37.2041,37.157,37.1758,27300.0
2014-05-27 12:25:00,39.44,39.46,39.4,39.46,74100.0,37.1758,37.1947,37.1381,37.1947,74100.0
2014-05-27 12:30:00,39.46,39.49,39.45,39.45,68100.0,37.1947,37.2229,37.1852,37.1852,68100.0
2014-05-27 12:35:00,39.46,39.46,39.43,39.43,20500.0,37.1947,37.1947,37.1664,37.1664,20500.0
2014-05-27 12:40:00,39.45,39.46,39.44,39.46,24200.0,37.1852,37.1947,37.1758,37.1947,24200.0
2014-05-27 12:45:00,39.47,39.6,39.46,39.6,72500.0,37.2041,37.3266,37.1947,37.3266,72500.0
2014-05-27 12:50:00,39.58,39.6,39.49,39.51,66000.0,37.3078,37.3266,37.2229,37.2418,66000.0
2014-05-27 12:55:00,39.51,39.51,39.43,39.44,47700.0,37.2418,37.2418,37.1664,37.1758,47700.0
2014-05-27 13:00:00,39.43,39.46,39.43,39.45,23700.0,37.1664,37.1947,37.1664,37.1852,23700.0
2014-05-27 13:05:00,39.45,39.46,39.33,39.44,147000.0,37.1852,37.1947,37.0721,37.1758,147000.0
2014-05-27 13:10:00,39.43,39.48,39.4,39.47,32400.0,37.1664,37.2135,37.1381,37.2041,32400.0
2014-05-27 13:15:00,39.48,39.56,39.47,39.48,52800.0,37.2135,37.2889,37.2041,37.2135,52800.0
2014-05-27 13:20:00,39.48,39.5,39.36,39.4,176800.0,37.2135,37.2324,37.1004,37.1381,176800.0
2014-05-27 13:25:00,39.4,39.4,39.34,39.37,65400.0,37.1381,37.1381,37.0816,37.1098,65400.0
2014-05-27 13:30:00,39.36,39.36,39.27,39.28,76600.0,37.1004,37.1004,37.0156,37.025,76600.0
2014-05-27 13:35:00,39.27,39.3,39.23,39.3,95100.0,37.0156,37.0438,36.9779,37.0438,95100.0
2014-05-27 13:40:00,39.3,39.43,39.29,39.35,130400.0,37.0438,37.1664,37.0344,37.091,130400.0
2014-05-27 13:45:00,39.35,39.42,39.34,39.41,67600.0,37.091,37.157,37.0816,37.1475,67600.0
2014-05-27 13:50:00,39.42,39.43,39.36,39.38,31400.0,37.157,37.1664,37.1004,37.1193,31400.0
2014-05-27 13:55:00,39.39,39.46,39.38,39.45,35100.0,37.1287,37.1947,37.1193,37.1852,35100.0
2014-05-27 14:00:00,39.46,39.46,39.41,39.44,39900.0,37.1947,37.1947,37.1475,37.1758,39900.0
2014-05-27 14:05:00,39.45,39.49,39.45,39.48,34800.0,37.1852,37.2229,37.1852,37.2135,34800.0
2014-05-27 14:10:00,39.48,39.51,39.46,39.48,31900.0,37.2135,37.2418,37.1947,37.2135,31900.0
2014-05-27 14:15:00,39.48,39.51,39.45,39.47,44800.0,37.2135,37.2418,37.1852,37.2041,44800.0
2014-05-27 14:20:00,39.47,39.5,39.46,39.48,38600.0,37.2041,37.2324,37.1947,37.2135,38600.0
2014-05-27 14:25:00,39.49,39.5,39.48,39.49,35200.0,37.2229,37.2324,37.2135,37.2229,35200.0
2014-05-27 14:30:00,39.5,39.52,39.46,39.49,46700.0,37.2324,37.2512,37.1947,37.2229,46700.0
2014-05-27 14:35:00,39.48,39.5,39.35,39.37,103600.0,37.2135,37.2324,37.091,37.1098,103600.0
2014-05-27 14:40:00,39.37,39.41,39.35,39.41,48300.0,37.1098,37.1475,37.091,37.1475,48300.0
2014-05-27 14:45:00,39.4,39.43,39.35,39.39,63200.0,37.1381,37.1664,37.091,37.1287,63200.0
2014-05-27 14:50:00,39.4,39.46,39.39,39.46,46100.0,37.1381,37.1947,37.1287,37.1947,46100.0
2014-05-27 14:55:00,39.46,39.47,39.43,39.44,33400.0,37.1947,37.2041,37.1664,37.1758,33400.0
2014-05-27 15:00:00,39.44,39.47,39.41,39.41,59800.0,37.1758,37.2041,37.1475,37.1475,59800.0
2014-05-27 15:05:00,39.41,39.42,39.36,39.37,68700.0,37.1475,37.157,37.1004,37.1098,68700.0
2014-05-27 15:10:00,39.37,39.39,39.32,39.37,123400.0,37.1098,37.1287,37.0627,37.1098,123400.0
2014-05-27 15:15:00,39.37,39.44,39.37,39.43,87300.0,37.1098,37.1758,37.1098,37.1664,87300.0
2014-05-27 15:20:00,39.44,39.49,39.43,39.45,77300.0,37.1758,37.2229,37.1664,37.1852,77300.0
2014-05-27 15:25:00,39.45,39.5,39.43,39.43,122300.0,37.1852,37.2324,37.1664,37.1664,122300.0
2014-05-27 15:30:00,39.43,39.46,39.38,39.41,68600.0,37.1664,37.1947,37.1193,37.1475,68600.0
2014-05-27 15:35:00,39.4,39.43,39.4,39.43,63000.0,37.1381,37.1664,37.1381,37.1664,63000.0
2014-05-27 15:40:00,39.43,39.48,39.38,39.4,115100.0,37.1664,37.2135,37.1193,37.1381,115100.0
2014-05-27 15:45:00,39.4,39.43,39.39,39.41,91100.0,37.1381,37.1664,37.1287,37.1475,91100.0
2014-05-27 15:50:00,39.41,39.46,39.41,39.45,159600.0,37.1475,37.1947,37.1475,37.1852,159600.0
2014-05-27 15:55:00,39.44,39.45,39.35,39.35,442800.0,37.1758,37.1852,37.091,37.091,442800.0
2014-05-28 09:30:00,39.4,39.6,39.4,39.47,242200.0,37.1381,37.3266,37.1381,37.2041,242200.0
2014-05-28 09:35:00,39.46,39.51,39.41,39.47,125300.0,37.1947,37.2418,37.1475,37.2041,125300.0
2014-05-28 09:40:00,39.43,39.5,39.42,39.5,173400.0,37.1664,37.2324,37.157,37.2324,173400.0
2014-05-28 09:45:00,39.49,39.54,39.46,39.52,263200.0,37.2229,37.2701,37.1947,37.2512,263200.0
2014-05-28 09:50:00,39.54,39.58,39.5,39.52,171600.0,37.2701,37.3078,37.2324,37.2512,171600.0
2014-05-28 09:55:00,39.52,39.57,39.46,39.5,154900.0,37.2512,37.2983,37.1947,37.2324,154900.0
2014-05-28 10:00:00,39.5,39.52,39.4,39.49,82300.0,37.2324,37.2512,37.1381,37.2229,82300.0
2014-05-28 10:05:00,39.49,39.49,39.23,39.23,137500.0,37.2229,37.2229,36.9779,36.9779,137500.0
2014-05-28 10:10:00,39.22,39.38,39.19,39.38,94400.0,36.9684,37.1193,36.9402,37.1193,94400.0
2014-05-28 10:15:00,39.38,39.45,39.37,39.41,45100.0,37.1193,37.1852,37.1098,37.1475,45100.0
2014-05-28 10:20:00,39.43,39.5,39.42,39.49,55300.0,37.1664,37.2324,37.157,37.2229,55300.0
2014-05-28 10:25:00,39.48,39.5,39.42,39.46,110700.0,37.2135,37.2324,37.157,37.1947,110700.0
2014-05-28 10:30:00,39.46,39.5,39.44,39.45,43800.0,37.1947,37.2324,37.1758,37.1852,43800.0
2014-05-28 10:35:00,39.44,39.5,39.44,39.48,69500.0,37.1758,37.2324,37.1758,37.2135,69500.0
2014-05-28 10:40:00,39.48,39.5,39.45,39.49,20000.0,37.2135,37.2324,37.1852,37.2229,20000.0
2014-05-28 10:45:00,39.47,39.48,39.4,39.46,29300.0,37.2041,37.2135,37.1381,37.1947,29300.0
2014-05-28 10:50:00,39.46,39.49,39.43,39.45,23600.0,37.1947,37.2229,37.1664,37.1852,23600.0
2014-05-28 10:55:00,39.46,39.5,39.46,39.49,48800.0,37.1947,37.2324,37.1947,37.2229,48800.0
2014-05-28 11:00:00,39.49,39.56,39.47,39.47,97700.0,37.2229,37.2889,37.2041,37.2041,97700.0
2014-05-28 11:05:00,39.49,39.5,39.43,39.45,57400.0,37.2229,37.2324,37.1664,37.1852,57400.0
2014-05-28 11:10:00,39.44,39.48,39.39,39.41,64300.0,37.1758,37.2135,37.1287,37.1475,64300.0
2014-05-28 11:15:00,39.41,39.49,39.4,39.48,18700.0,37.1475,37.2229,37.1381,37.2135,18700.0
2014-05-28 11:20:00,39.49,39.5,39.46,39.48,106600.0,37.2229,37.2324,37.1947,37.2135,106600.0
2014-05-28 11:25:00,39.49,39.53,39.46,39.48,63300.0,37.2229,37.2606,37.1947,37.2135,63300.0
2014-05-28 11:30:00,39.48,39.55,39.46,39.52,60700.0,37.2135,37.2795,37.1947,37.2512,60700.0
2014-05-28 11:35:00,39.53,39.58,39.5,39.56,102400.0,37.2606,37.3078,37.2324,37.2889,102400.0
2014-05-28 11:40:00,39.57,39.6,39.54,39.58,70700.0,37.2983,37.3266,37.2701,37.3078,70700.0
2014-05-28 11:45:00,39.59,39.6,39.55,39.58,56900.0,37.3172,37.3266,37.2795,37.3078,56900.0
2014-05-28 11:50:00,39.58,39.74,39.56,39.73,200700.0,37.3078,37.4586,37.2889,37.4492,200700.0
2014-05-28 11:55:00,39.73,39.74,39.61,39.64,147600.0,37.4492,37.4586,37.3361,37.3643,147600.0
2014-05-28 12:00:00,39.64,39.66,39.59,39.59,120800.0,37.3643,37.3832,37.3172,37.3172,120800.0
2014-05-28 12:05:00,39.59,39.65,39.58,39.6,112900.0,37.3172,37.3738,37.3078,37.3266,112900.0
2014-05-28 12:10:00,39.6,39.64,39.58,39.62,76700.0,37.3266,37.3643,37.3078,37.3455,76700.0
2014-05-28 12:15:00,39.63,39.67,39.62,39.65,51400.0,37.3549,37.3926,37.3455,37.3738,51400.0
2014-05-28 12:20:00,39.66,39.74,39.66,39.71,45200.0,37.3832,37.4586,37.3832,37.4303,45200.0
2014-05-28 12:25:00,39.72,39.73,39.69,39.7,52600.0,37.4397,37.4492,37.4115,37.4209,52600.0
2014-05-28 12:30:00,39.69,39.73,39.69,39.72,43400.0,37.4115,37.4492,37.4115,37.4397,43400.0
2014-05-28 12:35:00,39.71,39.74,39.71,39.74,52300.0,37.4303,37.4586,37.4303,37.4586,52300.0
2014-05-28 12:40:00,39.73,39.74,39.69,39.69,33100.0,37.4492,37.4586,37.4115,37.4115,33100.0
2014-05-28 12:45:00,39.69,39.71,39.63,39.67,70800.0,37.4115,37.4303,37.3549,37.3926,70800.0
2014-05-28 12:50:00,39.66,39.7,39.66,39.7,69600.0,37.3832,37.4209,37.3832,37.4209,69600.0
2014-05-28 12:55:00,39.7,39.73,39.69,39.7,41600.0,37.4209,37.4492,37.4115,37.4209,41600.0
2014-05-28 13:00:00,39.7,39.71,39.66,39.69,21900.0,37.4209,37.4303,37.3832,37.4115,21900.0
2014-05-28 13:05:00,39.69,39.71,39.66,39.69,14100.0,37.4115,37.4303,37.3832,37.4115,14100.0
2014-05-28 13:10:00,39.7,39.72,39.69,39.7,45100.0,37.4209,37.4397,37.4115,37.4209,45100.0
2014-05-28 13:15:00,39.7,39.71,39.66,39.67,40300.0,37.4209,37.4303,37.3832,37.3926,40300.0
2014-05-28 13:20:00,39.66,39.69,39.63,39.67,42400.0,37.3832,37.4115,37.3549,37.3926,42400.0
2014-05-28 13:25:00,39.67,39.7,39.65,39.69,24900.0,37.3926,37.4209,37.3738,37.4115,24900.0
2014-05-28 13:30:00,39.69,39.78,39.69,39.73,125400.0,37.4115,37.4963,37.4115,37.4492,125400.0
2014-05-28 13:35:00,39.77,39.88,39.74,39.85,161500.0,37.4869,37.5906,37.4586,37.5623,161500.0
2014-05-28 13:40:00,39.85,39.93,39.84,39.93,212000.0,37.5623,37.6377,37.5528,37.6377,212000.0
2014-05-28 13:45:00,39.93,39.97,39.91,39.93,193700.0,37.6377,37.6754,37.6188,37.6377,193700.0
2014-05-28 13:50:00,39.93,40.0,39.93,39.96,286700.0,37.6377,37.7037,37.6377,37.666,286700.0
2014-05-28 13:55:00,39.97,39.99,39.9,39.91,72800.0,37.6754,37.6942,37.6094,37.6188,72800.0
2014-05-28 14:00:00,39.91,39.93,39.87,39.9,96300.0,37.6188,37.6377,37.5811,37.6094,96300.0
2014-05-28 14:05:00,39.88,39.9,39.85,39.87,49700.0,37.5906,37.6094,37.5623,37.5811,49700.0
2014-05-28 14:10:00,39.87,39.89,39.8,39.89,79800.0,37.5811,37.6,37.5151,37.6,79800.0
2014-05-28 14:15:00,39.89,39.93,39.84,39.92,90000.0,37.6,37.6377,37.5528,37.6283,90000.0
2014-05-28 14:20:00,39.92,39.92,39.85,39.91,64600.0,37.6283,37.6283,37.5623,37.6188,64600.0
2014-05-28 14:25:00,39.9,40.0,39.9,39.99,194600.0,37.6094,37.7037,37.6094,37.6942,194600.0
2014-05-28 14:30:00,39.99,40.2,39.97,40.19,1408000.0,37.6942,37.8922,37.6754,37.8828,1408000.0
2014-05-28 14:35:00,40.16,40.33,40.15,40.21,319200.0,37.8545,38.0147,37.8451,37.9016,319200.0
2014-05-28 14:40:00,40.21,40.22,40.11,40.13,125900.0,37.9016,37.911,37.8073,37.8262,125900.0
2014-05-28 14:45:00,40.15,40.15,40.0,40.08,234800.0,37.8451,37.8451,37.7037,37.7791,234800.0
2014-05-28 14:50:00,40.09,40.11,40.01,40.06,237700.0,37.7885,37.8073,37.7131,37.7602,237700.0
2014-05-28 14:55:00,40.06,40.08,39.95,39.99,180400.0,37.7602,37.7791,37.6565,37.6942,180400.0
2014-05-28 15:00:00,40.0,40.0,39.88,39.92,205900.0,37.7037,37.7037,37.5906,37.6283,205900.0
2014-05-28 15:05:00,39.92,40.0,39.92,39.94,88100.0,37.6283,37.7037,37.6283,37.6471,88100.0
2014-05-28 15:10:00,39.93,40.01,39.93,39.98,75400.0,37.6377,37.7131,37.6377,37.6848,75400.0
2014-05-28 15:15:00,39.98,40.0,39.95,39.96,60200.0,37.6848,37.7037,37.6565,37.666,60200.0
2014-05-28 15:20:00,39.96,39.99,39.94,39.97,61100.0,37.666,37.6942,37.6471,37.6754,61100.0
2014-05-28 15:25:00,39.98,40.0,39.91,39.91,72800.0,37.6848,37.7037,37.6188,37.6188,72800.0
2014-05-28 15:30:00,39.91,39.97,39.91,39.96,70900.0,37.6188,37.6754,37.6188,37.666,70900.0
2014-05-28 15:35:00,39.95,39.97,39.92,39.94,65200.0,37.6565,37.6754,37.6283,37.6471,65200.0
2014-05-28 15:40:00,39.94,39.95,39.92,39.92,113500.0,37.6471,37.6565,37.6283,37.6283,113500.0
2014-05-28 15:45:00,39.92,39.95,39.89,39.9,154900.0,37.6283,37.6565,37.6,37.6094,154900.0
2014-05-28 15:50:00,39.9,39.95,39.83,39.86,320400.0,37.6094,37.6565,37.5434,37.5717,320400.0
2014-05-28 15:55:00,39.86,39.88,39.79,39.8,396000.0,37.5717,37.5906,37.5057,37.5151,396000.0
2014-05-29 09:30:00,39.89,40.05,39.87,39.96,379100.0,37.6,37.7508,37.5811,37.666,379100.0
2014-05-29 09:35:00,39.96,39.97,39.84,39.95,133700.0,37.666,37.6754,37.5528,37.6565,133700.0
2014-05-29 09:40:00,39.95,40.27,39.94,40.27,552300.0,37.6565,37.9582,37.6471,37.9582,552300.0
2014-05-29 09:45:00,40.26,40.26,40.15,40.18,502700.0,37.9487,37.9487,37.8451,37.8733,502700.0
2014-05-29 09:50:00,40.18,40.2,40.13,40.2,150000.0,37.8733,37.8922,37.8262,37.8922,150000.0
2014-05-29 09:55:00,40.2,40.25,40.15,40.24,301500.0,37.8922,37.9393,37.8451,37.9299,301500.0
2014-05-29 10:00:00,40.24,40.25,40.16,40.2,278100.0,37.9299,37.9393,37.8545,37.8922,278100.0
2014-05-29 10:05:00,40.2,40.2,39.94,40.1,188400.0,37.8922,37.8922,37.6471,37.7979,188400.0
2014-05-29 10:10:00,40.1,40.12,40.0,40.0,139900.0,37.7979,37.8168,37.7037,37.7037,139900.0
2014-05-29 10:15:00,40.01,40.01,39.89,39.93,169000.0,37.7131,37.7131,37.6,37.6377,169000.0
2014-05-29 10:20:00,39.92,40.02,39.85,39.85,163500.0,37.6283,37.7225,37.5623,37.5623,163500.0
2014-05-29 10:25:00,39.85,40.0,39.81,40.0,76200.0,37.5623,37.7037,37.5246,37.7037,76200.0
2014-05-29 10:30:00,40.0,40.0,39.94,39.96,78300.0,37.7037,37.7037,37.6471,37.666,78300.0
2014-05-29 10:35:00,39.95,40.0,39.92,39.99,27300.0,37.6565,37.7037,37.6283,37.6942,27300.0
2014-05-29 10:40:00,39.99,40.08,39.99,40.07,101800.0,37.6942,37.7791,37.6942,37.7696,101800.0
2014-05-29 10:45:00,40.06,40.11,40.05,40.11,76400.0,37.7602,37.8073,37.7508,37.8073,76400.0
2014-05-29 10:50:00,40.11,40.14,40.09,40.1,88400.0,37.8073,37.8356,37.7885,37.7979,88400.0
2014-05-29 10:55:00,40.1,40.11,40.09,40.1,53100.0,37.7979,37.8073,37.7885,37.7979,53100.0
2014-05-29 11:00:00,40.09,40.1,40.02,40.05,83200.0,37.7885,37.7979,37.7225,37.7508,83200.0
2014-05-29 11:05:00,40.05,40.05,40.0,40.01,59600.0,37.7508,37.7508,37.7037,37.7131,59600.0
2014-05-29 11:10:00,40.0,40.01,39.92,39.95,110500.0,37.7037,37.7131,37.6283,37.6565,110500.0
2014-05-29 11:15:00,39.95,39.97,39.9,39.91,134200.0,37.6565,37.6754,37.6094,37.6188,134200.0
2014-05-29 11:20:00,39.92,39.93,39.84,39.89,93800.0,37.6283,37.6377,37.5528,37.6,93800.0
2014-05-29 11:25:00,39.88,39.88,39.73,39.75,141400.0,37.5906,37.5906,37.4492,37.468,141400.0
2014-05-29 11:30:00,39.75,39.77,39.61,39.7,124100.0,37.468,37.4869,37.3361,37.4209,124100.0
2014-05-29 11:35:00,39.7,39.7,39.53,39.55,107600.0,37.4209,37.4209,37.2606,37.2795,107600.0
2014-05-29 11:40:00,39.53,39.55,39.36,39.53,322800.0,37.2606,37.2795,37.1004,37.2606,322800.0
2014-05-29 11:45:00,39.54,39.58,39.45,39.49,152600.0,37.2701,37.3078,37.1852,37.2229,152600.0
2014-05-29 11:50:00,39.49,39.68,39.48,39.66,190900.0,37.2229,37.402,37.2135,37.3832,190900.0
2014-05-29 11:55:00,39.65,39.68,39.6,39.61,130000.0,37.3738,37.402,37.3266,37.3361,130000.0
2014-05-29 12:00:00,39.61,39.77,39.6,39.76,85000.0,37.3361,37.4869,37.3266,37.4774,85000.0
2014-05-29 12:05:00,39.76,39.81,39.71,39.8,83600.0,37.4774,37.5246,37.4303,37.5151,83600.0
2014-05-29 12:10:00,39.8,39.86,39.8,39.84,44900.0,37.5151,37.5717,37.5151,37.5528,44900.0
2014-05-29 12:15:00,39.84,39.86,39.71,39.75,90000.0,37.5528,37.5717,37.4303,37.468,90000.0
2014-05-29 12:20:00,39.76,39.89,39.76,39.88,75800.0,37.4774,37.6,37.4774,37.5906,75800.0
2014-05-29 12:25:00,39.88,39.88,39.78,39.88,88700.0,37.5906,37.5906,37.4963,37.5906,88700.0
2014-05-29 12:30:00,39.89,39.94,39.87,39.91,54100.0,37.6,37.6471,37.5811,37.6188,54100.0
2014-05-29 12:35:00,39.9,39.97,39.87,39.88,64900.0,37.6094,37.6754,37.5811,37.5906,64900.0
2014-05-29 12:40:00,39.88,39.89,39.82,39.88,42900.0,37.5906,37.6,37.534,37.5906,42900.0
2014-05-29 12:45:00,39.88,39.91,39.88,39.9,21700.0,37.5906,37.6188,37.5906,37.6094,21700.0
2014-05-29 12:50:00,39.91,39.98,39.91,39.96,52500.0,37.6188,37.6848,37.6188,37.666,52500.0
2014-05-29 12:55:00,39.96,39.97,39.92,39.92,60000.0,37.666,37.6754,37.6283,37.6283,60000.0
2014-05-29 13:00:00,39.91,39.93,39.84,39.89,91600.0,37.6188,37.6377,37.5528,37.6,91600.0
2014-05-29 13:05:00,39.89,39.93,39.86,39.91,48200.0,37.6,37.6377,37.5717,37.6188,48200.0
2014-05-29 13:10:00,39.9,39.94,39.88,39.93,43600.0,37.6094,37.6471,37.5906,37.6377,43600.0
2014-05-29 13:15:00,39.93,39.94,39.86,39.87,39800.0,37.6377,37.6471,37.5717,37.5811,39800.0
2014-05-29 13:20:00,39.88,39.93,39.85,39.93,42500.0,37.5906,37.6377,37.5623,37.6377,42500.0
2014-05-29 13:25:00,39.92,39.95,39.9,39.91,54300.0,37.6283,37.6565,37.6094,37.6188,54300.0
2014-05-29 13:30:00,39.91,39.91,39.77,39.78,56800.0,37.6188,37.6188,37.4869,37.4963,56800.0
2014-05-29 13:35:00,39.78,39.83,39.69,39.73,86900.0,37.4963,37.5434,37.4115,37.4492,86900.0
2014-05-29 13:40:00,39.74,39.87,39.7,39.85,60100.0,37.4586,37.5811,37.4209,37.5623,60100.0
2014-05-29 13:45:00,39.86,39.92,39.86,39.92,52900.0,37.5717,37.6283,37.5717,37.6283,52900.0
2014-05-29 13:50:00,39.91,39.92,39.86,39.88,42500.0,37.6188,37.6283,37.5717,37.5906,42500.0
2014-05-29 13:55:00,39.87,39.89,39.84,39.89,37600.0,37.5811,37.6,37.5528,37.6,37600.0
2014-05-29 14:00:00,39.89,39.98,39.89,39.92,111800.0,37.6,37.6848,37.6,37.6283,111800.0
2014-05-29 14:05:00,39.92,39.95,39.86,39.89,84300.0,37.6283,37.6565,37.5717,37.6,84300.0
2014-05-29 14:10:00,39.89,39.97,39.89,39.92,81400.0,37.6,37.6754,37.6,37.6283,81400.0
2014-05-29 14:15:00,39.92,39.93,39.9,39.93,23300.0,37.6283,37.6377,37.6094,37.6377,23300.0
2014-05-29 14:20:00,39.93,40.0,39.93,40.0,40100.0,37.6377,37.7037,37.6377,37.7037,40100.0
2014-05-29 14:25:00,40.0,40.01,39.94,39.98,137600.0,37.7037,37.7131,37.6471,37.6848,137600.0
2014-05-29 14:30:00,39.98,40.0,39.97,39.97,38700.0,37.6848,37.7037,37.6754,37.6754,38700.0
2014-05-29 14:35:00,39.97,40.0,39.97,39.98,72900.0,37.6754,37.7037,37.6754,37.6848,72900.0
2014-05-29 14:40:00,39.97,40.0,39.95,40.0,116400.0,37.6754,37.7037,37.6565,37.7037,116400.0
2014-05-29 14:45:00,40.0,40.04,39.96,39.98,127200.0,37.7037,37.7414,37.666,37.6848,127200.0
2014-05-29 14:50:00,39.99,40.0,39.93,39.95,107100.0,37.6942,37.7037,37.6377,37.6565,107100.0
2014-05-29 14:55:00,39.96,39.99,39.93,39.98,54200.0,37.666,37.6942,37.6377,37.6848,54200.0
2014-05-29 15:00:00,39.98,39.99,39.95,39.96,61700.0,37.6848,37.6942,37.6565,37.666,61700.0
2014-05-29 15:05:00,39.96,39.96,39.88,39.89,96600.0,37.666,37.666,37.5906,37.6,96600.0
2014-05-29 15:10:00,39.89,39.9,39.84,39.86,60100.0,37.6,37.6094,37.5528,37.5717,60100.0
2014-05-29 15:15:00,39.87,39.89,39.86,39.87,28000.0,37.5811,37.6,37.5717,37.5811,28000.0
2014-05-29 15:20:00,39.87,39.94,39.87,39.94,57600.0,37.5811,37.6471,37.5811,37.6471,57600.0
2014-05-29 15:25:00,39.94,39.94,39.83,39.83,54700.0,37.6471,37.6471,37.5434,37.5434,54700.0
2014-05-29 15:30:00,39.84,39.87,39.71,39.72,175500.0,37.5528,37.5811,37.4303,37.4397,175500.0
2014-05-29 15:35:00,39.73,39.8,39.72,39.78,99900.0,37.4492,37.5151,37.4397,37.4963,99900.0
2014-05-29 15:40:00,39.79,39.86,39.75,39.86,130700.0,37.5057,37.5717,37.468,37.5717,130700.0
2014-05-29 15:45:00,39.85,39.89,39.81,39.88,119100.0,37.5623,37.6,37.5246,37.5906,119100.0
2014-05-29 15:50:00,39.89,39.92,39.81,39.82,288300.0,37.6,37.6283,37.5246,37.534,288300.0
2014-05-29 15:55:00,39.82,39.87,39.77,39.82,302800.0,37.534,37.5811,37.4869,37.534,302800.0
2014-05-30 09:30:00,39.83,39.99,39.77,39.8,175500.0,37.5434,37.6942,37.4869,37.5151,175500.0
2014-05-30 09:35:00,39.8,39.9,39.75,39.86,82500.0,37.5151,37.6094,37.468,37.5717,82500.0
2014-05-30 09:40:00,39.84,39.95,39.81,39.9,107000.0,37.5528,37.6565,37.5246,37.6094,107000.0
2014-05-30 09:45:00,39.9,39.97,39.86,39.92,178300.0,37.6094,37.6754,37.5717,37.6283,178300.0
2014-05-30 09:50:00,39.93,39.95,39.8,39.88,81800.0,37.6377,37.6565,37.5151,37.5906,81800.0
2014-05-30 09:55:00,39.88,39.9,39.81,39.85,52600.0,37.5906,37.6094,37.5246,37.5623,52600.0
2014-05-30 10:00:00,39.85,39.9,39.68,39.8,164500.0,37.5623,37.6094,37.402,37.5151,164500.0
2014-05-30 10:05:00,39.81,39.9,39.81,39.87,56200.0,37.5246,37.6094,37.5246,37.5811,56200.0
2014-05-30 10:10:00,39.89,39.92,39.86,39.9,100400.0,37.6,37.6283,37.5717,37.6094,100400.0
2014-05-30 10:15:00,39.9,40.0,39.88,39.96,144600.0,37.6094,37.7037,37.5906,37.666,144600.0
2014-05-30 10:20:00,39.96,39.96,39.87,39.88,94400.0,37.666,37.666,37.5811,37.5906,94400.0
2014-05-30 10:25:00,39.87,39.94,39.87,39.88,55800.0,37.5811,37.6471,37.5811,37.5906,55800.0
2014-05-30 10:30:00,39.89,39.95,39.88,39.9,37800.0,37.6,37.6565,37.5906,37.6094,37800.0
2014-05-30 10:35:00,39.89,39.9,39.75,39.76,78200.0,37.6,37.6094,37.468,37.4774,78200.0
2014-05-30 10:40:00,39.76,39.85,39.76,39.85,54100.0,37.4774,37.5623,37.4774,37.5623,54100.0
2014-05-30 10:45:00,39.84,39.89,39.82,39.89,17600.0,37.5528,37.6,37.534,37.6,17600.0
2014-05-30 10:50:00,39.88,39.93,39.88,39.89,60400.0,37.5906,37.6377,37.5906,37.6,60400.0
2014-05-30 10:55:00,39.89,39.93,39.89,39.92,30900.0,37.6,37.6377,37.6,37.6283,30900.0
2014-05-30 11:00:00,39.93,39.94,39.91,39.92,40100.0,37.6377,37.6471,37.6188,37.6283,40100.0
2014-05-30 11:05:00,39.93,39.95,39.88,39.89,84300.0,37.6377,37.6565,37.5906,37.6,84300.0
2014-05-30 11:10:00,39.89,39.93,39.88,39.93,21000.0,37.6,37.6377,37.5906,37.6377,21000.0
2014-05-30 11:15:00,39.93,39.97,39.92,39.95,57800.0,37.6377,37.6754,37.6283,37.6565,57800.0
2014-05-30 11:20:00,39.96,40.0,39.96,39.98,62400.0,37.666,37.7037,37.666,37.6848,62400.0
2014-05-30 11:25:00,39.97,39.98,39.9,39.95,62000.0,37.6754,37.6848,37.6094,37.6565,62000.0
2014-05-30 11:30:00,39.94,39.97,39.93,39.96,23300.0,37.6471,37.6754,37.6377,37.666,23300.0
2014-05-30 11:35:00,39.95,39.99,39.95,39.97,39200.0,37.6565,37.6942,37.6565,37.6754,39200.0
2014-05-30 11:40:00,39.97,39.98,39.93,39.98,36900.0,37.6754,37.6848,37.6377,37.6848,36900.0
2014-05-30 11:45:00,39.98,40.0,39.95,39.99,164200.0,37.6848,37.7037,37.6565,37.6942,164200.0
2014-05-30 11:50:00,39.98,40.0,39.96,40.0,213600.0,37.6848,37.7037,37.666,37.7037,213600.0
2014-05-30 11:55:00,40.0,40.0,39.96,39.97,45900.0,37.7037,37.7037,37.666,37.6754,45900.0
2014-05-30 12:00:00,39.98,40.05,39.98,40.04,119100.0,37.6848,37.7508,37.6848,37.7414,119100.0
2014-05-30 12:05:00,40.04,40.05,39.94,39.99,109900.0,37.7414,37.7508,37.6471,37.6942,109900.0
2014-05-30 12:10:00,39.99,40.0,39.95,39.96,42600.0,37.6942,37.7037,37.6565,37.666,42600.0
2014-05-30 12:15:00,39.95,40.0,39.93,39.99,61100.0,37.6565,37.7037,37.6377,37.6942,61100.0
2014-05-30 12:20:00,39.99,40.0,39.95,39.98,88100.0,37.6942,37.7037,37.6565,37.6848,88100.0
2014-05-30 12:25:00,39.98,39.99,39.88,39.91,128100.0,37.6848,37.6942,37.5906,37.6188,128100.0
2014-05-30 12:30:00,39.92,39.93,39.86,39.88,60500.0,37.6283,37.6377,37.5717,37.5906,60500.0
2014-05-30 12:35:00,39.87,39.93,39.81,39.86,117300.0,37.5811,37.6377,37.5246,37.5717,117300.0
2014-05-30 12:40:00,39.85,39.87,39.79,39.87,85200.0,37.5623,37.5811,37.5057,37.5811,85200.0
2014-05-30 12:45:00,39.87,39.91,39.84,39.88,34200.0,37.5811,37.6188,37.5528,37.5906,34200.0
2014-05-30 12:50:00,39.88,39.95,39.87,39.94,51800.0,37.5906,37.6565,37.5811,37.6471,51800.0
2014-05-30 12:55:00,39.94,39.96,39.92,39.93,60700.0,37.6471,37.666,37.6283,37.6377,60700.0
2014-05-30 13:00:00,39.92,39.95,39.89,39.94,25800.0,37.6283,37.6565,37.6,37.6471,25800.0
2014-05-30 13:05:00,39.94,40.0,39.93,39.98,45800.0,37.6471,37.7037,37.6377,37.6848,45800.0
2014-05-30 13:10:00,39.99,39.99,39.96,39.98,28000.0,37.6942,37.6942,37.666,37.6848,28000.0
2014-05-30 13:15:00,39.99,39.99,39.93,39.94,66400.0,37.6942,37.6942,37.6377,37.6471,66400.0
2014-05-30 13:20:00,39.93,39.94,39.86,39.94,123000.0,37.6377,37.6471,37.5717,37.6471,123000.0
2014-05-30 13:25:00,39.94,39.97,39.91,39.96,55200.0,37.6471,37.6754,37.6188,37.666,55200.0
2014-05-30 13:30:00,39.96,39.98,39.93,39.95,47500.0,37.666,37.6848,37.6377,37.6565,47500.0
2014-05-30 13:35:00,39.96,39.97,39.93,39.94,43700.0,37.666,37.6754,37.6377,37.6471,43700.0
2014-05-30 13:40:00,39.94,39.96,39.9,39.93,119700.0,37.6471,37.666,37.6094,37.6377,119700.0
2014-05-30 13:45:00,39.95,39.96,39.9,39.9,90900.0,37.6565,37.666,37.6094,37.6094,90900.0
2014-05-30 13:50:00,39.91,39.98,39.9,39.98,102900.0,37.6188,37.6848,37.6094,37.6848,102900.0
2014-05-30 13:55:00,39.97,39.99,39.95,39.96,39900.0,37.6754,37.6942,37.6565,37.666,39900.0
2014-05-30 14:00:00,39.96,39.98,39.94,39.97,83900.0,37.666,37.6848,37.6471,37.6754,83900.0
2014-05-30 14:05:00,39.96,39.98,39.95,39.97,60300.0,37.666,37.6848,37.6565,37.6754,60300.0
2014-05-30 14:10:00,39.97,39.98,39.96,39.96,33700.0,37.6754,37.6848,37.666,37.666,33700.0
2014-05-30 14:15:00,39.97,39.98,39.96,39.98,35000.0,37.6754,37.6848,37.666,37.6848,35000.0
2014-05-30 14:20:00,39.98,39.99,39.96,39.98,46500.0,37.6848,37.6942,37.666,37.6848,46500.0
2014-05-30 14:25:00,39.98,40.01,39.98,39.98,177600.0,37.6848,37.7131,37.6848,37.6848,177600.0
2014-05-30 14:30:00,39.97,40.0,39.97,40.0,106000.0,37.6754,37.7037,37.6754,37.7037,106000.0
2014-05-30 14:35:00,40.0,40.02,39.99,40.01,165100.0,37.7037,37.7225,37.6942,37.7131,165100.0
2014-05-30 14:40:00,40.01,40.09,40.01,40.04,109700.0,37.7131,37.7885,37.7131,37.7414,109700.0
2014-05-30 14:45:00,40.04,40.08,39.98,40.06,86500.0,37.7414,37.7791,37.6848,37.7602,86500.0
2014-05-30 14:50:00,40.06,40.06,39.98,40.01,84700.0,37.7602,37.7602,37.6848,37.7131,84700.0
2014-05-30 14:55:00,40.02,40.05,39.98,40.02,105500.0,37.7225,37.7508,37.6848,37.7225,105500.0
2014-05-30 15:00:00,40.02,40.05,40.0,40.02,76600.0,37.7225,37.7508,37.7037,37.7225,76600.0
2014-05-30 15:05:00,40.02,40.14,40.02,40.13,151300.0,37.7225,37.8356,37.7225,37.8262,151300.0
2014-05-30 15:10:00,40.14,40.14,40.04,40.05,194900.0,37.8356,37.8356,37.7414,37.7508,194900.0
2014-05-30 15:15:00,40.05,40.09,40.04,40.08,56300.0,37.7508,37.7885,37.7414,37.7791,56300.0
2014-05-30 15:20:00,40.08,40.17,40.07,40.07,187300.0,37.7791,37.8639,37.7696,37.7696,187300.0
2014-05-30 15:25:00,40.08,40.09,40.0,40.02,141900.0,37.7791,37.7885,37.7037,37.7225,141900.0
2014-05-30 15:30:00,40.02,40.05,40.02,40.05,121400.0,37.7225,37.7508,37.7225,37.7508,121400.0
2014-05-30 15:35:00,40.04,40.09,40.03,40.05,204300.0,37.7414,37.7885,37.7319,37.7508,204300.0
2014-05-30 15:40:00,40.05,40.11,40.05,40.07,122200.0,37.7508,37.8073,37.7508,37.7696,122200.0
2014-05-30 15:45:00,40.07,40.11,40.05,40.07,119200.0,37.7696,37.8073,37.7508,37.7696,119200.0
2014-05-30 15:50:00,40.08,40.15,40.08,40.13,214000.0,37.7791,37.8451,37.7791,37.8262,214000.0
2014-05-30 15:55:00,40.13,40.18,40.12,40.16,500100.0,37.8262,37.8733,37.8168,37.8545,500100.0
2014-06-02 09:30:00,40.0,40.18,40.0,40.15,236100.0,37.7037,37.8733,37.7037,37.8451,236100.0
2014-06-02 09:35:00,40.16,40.32,40.15,40.26,215300.0,37.8545,38.0053,37.8451,37.9487,215300.0
2014-06-02 09:40:00,40.27,40.34,40.2,40.29,128800.0,37.9582,38.0241,37.8922,37.977,128800.0
2014-06-02 09:45:00,40.33,40.34,40.25,40.29,65200.0,38.0147,38.0241,37.9393,37.977,65200.0
2014-06-02 09:50:00,40.29,40.58,40.29,40.57,313400.0,37.977,38.2504,37.977,38.2409,313400.0
2014-06-02 09:55:00,40.57,40.68,40.55,40.59,300300.0,38.2409,38.3446,38.2221,38.2598,300300.0
2014-06-02 10:00:00,40.59,40.59,40.38,40.38,129500.0,38.2598,38.2598,38.0618,38.0618,129500.0
2014-06-02 10:05:00,40.38,40.38,40.13,40.19,143900.0,38.0618,38.0618,37.8262,37.8828,143900.0
2014-06-02 10:10:00,40.2,40.41,40.17,40.41,100000.0,37.8922,38.0901,37.8639,38.0901,100000.0
2014-06-02 10:15:00,40.41,40.48,40.4,40.44,95900.0,38.0901,38.1561,38.0807,38.1184,95900.0
2014-06-02 10:20:00,40.45,40.58,40.45,40.48,103500.0,38.1278,38.2504,38.1278,38.1561,103500.0
2014-06-02 10:25:00,40.48,40.65,40.48,40.65,122500.0,38.1561,38.3163,38.1561,38.3163,122500.0
2014-06-02 10:30:00,40.64,40.64,40.56,40.58,105000.0,38.3069,38.3069,38.2315,38.2504,105000.0
2014-06-02 10:35:00,40.6,40.64,40.54,40.62,99700.0,38.2692,38.3069,38.2127,38.2881,99700.0
2014-06-02 10:40:00,40.62,40.63,40.53,40.55,54200.0,38.2881,38.2975,38.2032,38.2221,54200.0
2014-06-02 10:45:00,40.55,40.57,40.46,40.48,99700.0,38.2221,38.2409,38.1373,38.1561,99700.0
2014-06-02 10:50:00,40.49,40.57,40.48,40.53,68900.0,38.1655,38.2409,38.1561,38.2032,68900.0
2014-06-02 10:55:00,40.53,40.67,40.53,40.67,74900.0,38.2032,38.3352,38.2032,38.3352,74900.0
2014-06-02 11:00:00,40.67,40.7,40.61,40.68,124600.0,38.3352,38.3635,38.2786,38.3446,124600.0
2014-06-02 11:05:00,40.68,40.75,40.68,40.73,111300.0,38.3446,38.4106,38.3446,38.3918,111300.0
2014-06-02 11:10:00,40.74,40.8,40.74,40.79,213500.0,38.4012,38.4577,38.4012,38.4483,213500.0
2014-06-02 11:15:00,40.78,40.79,40.65,40.68,99200.0,38.4389,38.4483,38.3163,38.3446,99200.0
2014-06-02 11:20:00,40.68,40.74,40.67,40.68,84800.0,38.3446,38.4012,38.3352,38.3446,84800.0
2014-06-02 11:25:00,40.68,40.74,40.68,40.74,65500.0,38.3446,38.4012,38.3446,38.4012,65500.0
2014-06-02 11:30:00,40.74,40.76,40.67,40.7,124700.0,38.4012,38.42,38.3352,38.3635,124700.0
2014-06-02 11:35:00,40.7,40.73,40.67,40.71,59600.0,38.3635,38.3918,38.3352,38.3729,59600.0
2014-06-02 11:40:00,40.71,40.77,40.62,40.64,115900.0,38.3729,38.4295,38.2881,38.3069,115900.0
2014-06-02 11:45:00,40.65,40.68,40.62,40.67,67600.0,38.3163,38.3446,38.2881,38.3352,67600.0
2014-06-02 11:50:00,40.65,40.73,40.64,40.67,80900.0,38.3163,38.3918,38.3069,38.3352,80900.0
2014-06-02 11:55:00,40.68,40.72,40.67,40.71,46500.0,38.3446,38.3823,38.3352,38.3729,46500.0
2014-06-02 12:00:00,40.71,40.77,40.7,40.74,72800.0,38.3729,38.4295,38.3635,38.4012,72800.0
2014-06-02 12:05:00,40.75,40.75,40.68,40.72,82000.0,38.4106,38.4106,38.3446,38.3823,82000.0
2014-06-02 12:10:00,40.73,40.76,40.73,40.73,48500.0,38.3918,38.42,38.3918,38.3918,48500.0
2014-06-02 12:15:00,40.73,40.79,40.73,40.78,64000.0,38.3918,38.4483,38.3918,38.4389,64000.0
2014-06-02 12:20:00,40.79,40.81,40.77,40.8,106300.0,38.4483,38.4672,38.4295,38.4577,106300.0
2014-06-02 12:25:00,40.8,40.82,40.77,40.79,40000.0,38.4577,38.4766,38.4295,38.4483,40000.0
2014-06-02 12:30:00,40.79,40.82,40.79,40.82,46100.0,38.4483,38.4766,38.4483,38.4766,46100.0
2014-06-02 12:35:00,40.81,40.82,40.75,40.76,48900.0,38.4672,38.4766,38.4106,38.42,48900.0
2014-06-02 12:40:00,40.76,40.76,40.69,40.74,59000.0,38.42,38.42,38.3541,38.4012,59000.0
2014-06-02 12:45:00,40.73,40.78,40.71,40.78,29800.0,38.3918,38.4389,38.3729,38.4389,29800.0
2014-06-02 12:50:00,40.77,40.78,40.71,40.73,29800.0,38.4295,38.4389,38.3729,38.3918,29800.0
2014-06-02 12:55:00,40.72,40.76,40.71,40.72,28000.0,38.3823,38.42,38.3729,38.3823,28000.0
2014-06-02 13:00:00,40.72,40.8,40.72,40.76,33600.0,38.3823,38.4577,38.3823,38.42,33600.0
2014-06-02 13:05:00,40.76,40.8,40.72,40.75,74900.0,38.42,38.4577,38.3823,38.4106,74900.0
2014-06-02 13:10:00,40.76,40.81,40.74,40.77,67400.0,38.42,38.4672,38.4012,38.4295,67400.0
2014-06-02 13:15:00,40.77,40.81,40.73,40.74,69000.0,38.4295,38.4672,38.3918,38.4012,69000.0
2014-06-02 13:20:00,40.76,40.78,40.75,40.76,15000.0,38.42,38.4389,38.4106,38.42,15000.0
2014-06-02 13:25:00,40.77,40.84,40.76,40.84,98700.0,38.4295,38.4954,38.42,38.4954,98700.0
2014-06-02 13:30:00,40.84,40.89,40.82,40.89,191600.0,38.4954,38.5426,38.4766,38.5426,191600.0
2014-06-02 13:35:00,40.89,40.9,40.86,40.86,58600.0,38.5426,38.552,38.5143,38.5143,58600.0
2014-06-02 13:40:00,40.87,40.89,40.84,40.89,81800.0,38.5237,38.5426,38.4954,38.5426,81800.0
2014-06-02 13:45:00,40.89,40.89,40.81,40.81,43500.0,38.5426,38.5426,38.4672,38.4672,43500.0
2014-06-02 13:50:00,40.82,40.88,40.81,40.86,97800.0,38.4766,38.5331,38.4672,38.5143,97800.0
2014-06-02 13:55:00,40.86,40.92,40.86,40.91,86500.0,38.5143,38.5708,38.5143,38.5614,86500.0
2014-06-02 14:00:00,40.92,40.95,40.91,40.94,105800.0,38.5708,38.5991,38.5614,38.5897,105800.0
2014-06-02 14:05:00,40.94,40.95,40.93,40.94,93200.0,38.5897,38.5991,38.5803,38.5897,93200.0
2014-06-02 14:10:00,40.95,40.98,40.94,40.98,149800.0,38.5991,38.6274,38.5897,38.6274,149800.0
2014-06-02 14:15:00,40.98,40.99,40.95,40.98,150700.0,38.6274,38.6368,38.5991,38.6274,150700.0
2014-06-02 14:20:00,40.99,41.1,40.98,41.03,386800.0,38.6368,38.7405,38.6274,38.6745,386800.0
2014-06-02 14:25:00,41.04,41.05,40.96,40.97,165700.0,38.684,38.6934,38.6086,38.618,165700.0
2014-06-02 14:30:00,40.98,41.02,40.94,40.97,93600.0,38.6274,38.6651,38.5897,38.618,93600.0
2014-06-02 14:35:00,40.97,41.02,40.93,41.02,106100.0,38.618,38.6651,38.5803,38.6651,106100.0
2014-06-02 14:40:00,41.02,41.15,41.02,41.15,153700.0,38.6651,38.7876,38.6651,38.7876,153700.0
2014-06-02 14:45:00,41.15,41.18,41.02,41.16,98300.0,38.7876,38.8159,38.6651,38.7971,98300.0
2014-06-02 14:50:00,41.16,41.19,41.15,41.19,244600.0,38.7971,38.8253,38.7876,38.8253,244600.0
2014-06-02 14:55:00,41.18,41.24,41.18,41.23,152700.0,38.8159,38.8725,38.8159,38.8631,152700.0
2014-06-02 15:00:00,41.22,41.23,41.13,41.13,95000.0,38.8536,38.8631,38.7688,38.7688,95000.0
2014-06-02 15:05:00,41.13,41.2,41.13,41.17,87400.0,38.7688,38.8348,38.7688,38.8065,87400.0
2014-06-02 15:10:00,41.18,41.22,41.12,41.14,93800.0,38.8159,38.8536,38.7594,38.7782,93800.0
2014-06-02 15:15:00,41.14,41.2,41.12,41.2,99400.0,38.7782,38.8348,38.7594,38.8348,99400.0
2014-06-02 15:20:00,41.19,41.2,41.14,41.16,68800.0,38.8253,38.8348,38.7782,38.7971,68800.0
2014-06-02 15:25:00,41.16,41.2,41.14,41.15,118700.0,38.7971,38.8348,38.7782,38.7876,118700.0
2014-06-02 15:30:00,41.15,41.2,41.14,41.2,158900.0,38.7876,38.8348,38.7782,38.8348,158900.0
2014-06-02 15:35:00,41.2,41.22,41.14,41.17,171200.0,38.8348,38.8536,38.7782,38.8065,171200.0
2014-06-02 15:40:00,41.16,41.17,41.14,41.15,97900.0,38.7971,38.8065,38.7782,38.7876,97900.0
2014-06-02 15:45:00,41.15,41.18,41.14,41.16,153000.0,38.7876,38.8159,38.7782,38.7971,153000.0
2014-06-02 15:50:00,41.16,41.2,41.14,41.2,212900.0,38.7971,38.8348,38.7782,38.8348,212900.0
2014-06-02 15:55:00,41.2,41.25,41.15,41.22,600800.0,38.8348,38.8819,38.7876,38.8536,600800.0
2014-06-03 09:30:00,41.13,41.42,41.11,41.29,353900.0,38.7688,39.0421,38.7499,38.9196,353900.0
2014-06-03 09:35:00,41.29,41.73,41.27,41.73,222200.0,38.9196,39.3343,38.9008,39.3343,222200.0
2014-06-03 09:40:00,41.74,41.74,41.46,41.67,264400.0,39.3438,39.3438,39.0798,39.2778,264400.0
2014-06-03 09:45:00,41.67,41.7,41.43,41.47,239300.0,39.2778,39.3061,39.0516,39.0893,239300.0
2014-06-03 09:50:00,41.47,41.72,41.46,41.64,168000.0,39.0893,39.3249,39.0798,39.2495,168000.0
2014-06-03 09:55:00,41.65,41.8,41.63,41.8,129600.0,39.2589,39.4003,39.2401,39.4003,129600.0
2014-06-03 10:00:00,41.8,41.99,41.79,41.98,343800.0,39.4003,39.5794,39.3909,39.57,343800.0
2014-06-03 10:05:00,41.97,42.09,41.9,41.93,520300.0,39.5606,39.6737,39.4946,39.5229,520300.0
2014-06-03 10:10:00,41.95,42.02,41.9,42.02,126100.0,39.5417,39.6077,39.4946,39.6077,126100.0
2014-06-03 10:15:00,42.0,42.08,41.91,41.95,175500.0,39.5888,39.6643,39.504,39.5417,175500.0
2014-06-03 10:20:00,41.95,41.95,41.75,41.85,211800.0,39.5417,39.5417,39.3532,39.4475,211800.0
2014-06-03 10:25:00,41.87,41.89,41.79,41.85,117100.0,39.4663,39.4852,39.3909,39.4475,117100.0
2014-06-03 10:30:00,41.86,41.97,41.84,41.85,97700.0,39.4569,39.5606,39.438,39.4475,97700.0
2014-06-03 10:35:00,41.85,41.96,41.82,41.93,58900.0,39.4475,39.5511,39.4192,39.5229,58900.0
2014-06-03 10:40:00,41.93,41.94,41.79,41.84,81200.0,39.5229,39.5323,39.3909,39.438,81200.0
2014-06-03 10:45:00,41.84,41.84,41.6,41.65,220500.0,39.438,39.438,39.2118,39.2589,220500.0
2014-06-03 10:50:00,41.66,41.77,41.6,41.68,155900.0,39.2684,39.372,39.2118,39.2872,155900.0
2014-06-03 10:55:00,41.67,41.72,41.6,41.68,152500.0,39.2778,39.3249,39.2118,39.2872,152500.0
2014-06-03 11:00:00,41.68,41.68,41.54,41.55,85800.0,39.2872,39.2872,39.1553,39.1647,85800.0
2014-06-03 11:05:00,41.55,41.57,41.5,41.51,100200.0,39.1647,39.1835,39.1176,39.127,100200.0
2014-06-03 11:10:00,41.5,41.5,41.3,41.35,200600.0,39.1176,39.1176,38.929,38.9762,200600.0
2014-06-03 11:15:00,41.35,41.36,41.22,41.22,118600.0,38.9762,38.9856,38.8536,38.8536,118600.0
2014-06-03 11:20:00,41.22,41.26,41.15,41.19,198100.0,38.8536,38.8913,38.7876,38.8253,198100.0
2014-06-03 11:25:00,41.21,41.41,41.19,41.39,182900.0,38.8442,39.0327,38.8253,39.0139,182900.0
2014-06-03 11:30:00,41.39,41.42,41.33,41.33,120000.0,39.0139,39.0421,38.9573,38.9573,120000.0
2014-06-03 11:35:00,41.33,41.41,41.31,41.36,59000.0,38.9573,39.0327,38.9385,38.9856,59000.0
2014-06-03 11:40:00,41.38,41.4,41.27,41.36,31600.0,39.0044,39.0233,38.9008,38.9856,31600.0
2014-06-03 11:45:00,41.35,41.38,41.22,41.27,76800.0,38.9762,39.0044,38.8536,38.9008,76800.0
2014-06-03 11:50:00,41.27,41.4,41.27,41.36,83800.0,38.9008,39.0233,38.9008,38.9856,83800.0
2014-06-03 11:55:00,41.36,41.4,41.3,41.3,73700.0,38.9856,39.0233,38.929,38.929,73700.0
2014-06-03 12:00:00,41.3,41.31,41.22,41.24,101900.0,38.929,38.9385,38.8536,38.8725,101900.0
2014-06-03 12:05:00,41.25,41.31,41.25,41.28,76000.0,38.8819,38.9385,38.8819,38.9102,76000.0
2014-06-03 12:10:00,41.28,41.33,41.24,41.31,52700.0,38.9102,38.9573,38.8725,38.9385,52700.0
2014-06-03 12:15:00,41.31,41.38,41.29,41.37,57500.0,38.9385,39.0044,38.9196,38.995,57500.0
2014-06-03 12:20:00,41.37,41.4,41.35,41.35,58300.0,38.995,39.0233,38.9762,38.9762,58300.0
2014-06-03 12:25:00,41.35,41.37,41.29,41.31,51800.0,38.9762,38.995,38.9196,38.9385,51800.0
2014-06-03 12:30:00,41.31,41.38,41.3,41.35,28600.0,38.9385,39.0044,38.929,38.9762,28600.0
2014-06-03 12:35:00,41.36,41.4,41.35,41.37,31100.0,38.9856,39.0233,38.9762,38.995,31100.0
2014-06-03 12:40:00,41.38,41.4,41.32,41.4,84100.0,39.0044,39.0233,38.9479,39.0233,84100.0
2014-06-03 12:45:00,41.39,41.4,41.3,41.3,72700.0,39.0139,39.0233,38.929,38.929,72700.0
2014-06-03 12:50:00,41.33,41.38,41.3,41.38,22000.0,38.9573,39.0044,38.929,39.0044,22000.0
2014-06-03 12:55:00,41.37,41.39,41.33,41.39,22500.0,38.995,39.0139,38.9573,39.0139,22500.0
2014-06-03 13:00:00,41.37,41.41,41.35,41.36,48300.0,38.995,39.0327,38.9762,38.9856,48300.0
2014-06-03 13:05:00,41.38,41.43,41.37,41.38,45000.0,39.0044,39.0516,38.995,39.0044,45000.0
2014-06-03 13:10:00,41.39,41.4,41.32,41.37,50600.0,39.0139,39.0233,38.9479,38.995,50600.0
2014-06-03 13:15:00,41.38,41.45,41.37,41.4,118800.0,39.0044,39.0704,38.995,39.0233,118800.0
2014-06-03 13:20:00,41.4,41.51,41.39,41.49,78700.0,39.0233,39.127,39.0139,39.1081,78700.0
2014-06-03 13:25:00,41.49,41.51,41.43,41.49,44100.0,39.1081,39.127,39.0516,39.1081,44100.0
2014-06-03 13:30:00,41.49,41.5,41.47,41.48,24400.0,39.1081,39.1176,39.0893,39.0987,24400.0
2014-06-03 13:35:00,41.49,41.49,41.4,41.44,31400.0,39.1081,39.1081,39.0233,39.061,31400.0
2014-06-03 13:40:00,41.45,41.46,41.41,41.42,38300.0,39.0704,39.0798,39.0327,39.0421,38300.0
2014-06-03 13:45:00,41.41,41.48,41.41,41.46,41400.0,39.0327,39.0987,39.0327,39.0798,41400.0
2014-06-03 13:50:00,41.46,41.52,41.46,41.5,79200.0,39.0798,39.1364,39.0798,39.1176,79200.0
2014-06-03 13:55:00,41.51,41.58,41.49,41.54,48000.0,39.127,39.193,39.1081,39.1553,48000.0
2014-06-03 14:00:00,41.54,41.61,41.54,41.56,194400.0,39.1553,39.2212,39.1553,39.1741,194400.0
2014-06-03 14:05:00,41.57,41.61,41.55,41.59,50900.0,39.1835,39.2212,39.1647,39.2024,50900.0
2014-06-03 14:10:00,41.59,41.59,41.51,41.56,38100.0,39.2024,39.2024,39.127,39.1741,38100.0
2014-06-03 14:15:00,41.56,41.59,41.5,41.56,115900.0,39.1741,39.2024,39.1176,39.1741,115900.0
2014-06-03 14:20:00,41.57,41.61,41.57,41.59,42500.0,39.1835,39.2212,39.1835,39.2024,42500.0
2014-06-03 14:25:00,41.59,41.62,41.56,41.58,49200.0,39.2024,39.2307,39.1741,39.193,49200.0
2014-06-03 14:30:00,41.58,41.6,41.57,41.58,40300.0,39.193,39.2118,39.1835,39.193,40300.0
2014-06-03 14:35:00,41.59,41.6,41.57,41.59,45700.0,39.2024,39.2118,39.1835,39.2024,45700.0
2014-06-03 14:40:00,41.59,41.62,41.57,41.6,44000.0,39.2024,39.2307,39.1835,39.2118,44000.0
2014-06-03 14:45:00,41.6,41.6,41.51,41.53,79600.0,39.2118,39.2118,39.127,39.1458,79600.0
2014-06-03 14:50:00,41.53,41.53,41.36,41.41,129700.0,39.1458,39.1458,38.9856,39.0327,129700.0
2014-06-03 14:55:00,41.39,41.44,41.36,41.42,45700.0,39.0139,39.061,38.9856,39.0421,45700.0
2014-06-03 15:00:00,41.41,41.44,41.35,41.41,103600.0,39.0327,39.061,38.9762,39.0327,103600.0
2014-06-03 15:05:00,41.4,41.41,41.38,41.4,36200.0,39.0233,39.0327,39.0044,39.0233,36200.0
2014-06-03 15:10:00,41.39,41.42,41.39,41.41,34300.0,39.0139,39.0421,39.0139,39.0327,34300.0
2014-06-03 15:15:00,41.42,41.46,41.4,41.44,52100.0,39.0421,39.0798,39.0233,39.061,52100.0
2014-06-03 15:20:00,41.43,41.43,41.39,41.4,43800.0,39.0516,39.0516,39.0139,39.0233,43800.0
2014-06-03 15:25:00,41.4,41.45,41.39,41.39,56600.0,39.0233,39.0704,39.0139,39.0139,56600.0
2014-06-03 15:30:00,41.39,41.41,41.35,41.35,84200.0,39.0139,39.0327,38.9762,38.9762,84200.0
2014-06-03 15:35:00,41.36,41.39,41.35,41.39,69100.0,38.9856,39.0139,38.9762,39.0139,69100.0
2014-06-03 15:40:00,41.39,41.48,41.38,41.48,74700.0,39.0139,39.0987,39.0044,39.0987,74700.0
2014-06-03 15:45:00,41.47,41.48,41.41,41.47,107000.0,39.0893,39.0987,39.0327,39.0893,107000.0
2014-06-03 15:50:00,41.46,41.48,41.44,41.47,179700.0,39.0798,39.0987,39.061,39.0893,179700.0
2014-06-03 15:55:00,41.46,41.5,41.42,41.44,312200.0,39.0798,39.1176,39.0421,39.061,312200.0
2014-06-04 09:30:00,41.36,41.59,41.33,41.34,268900.0,38.9856,39.2024,38.9573,38.9667,268900.0
2014-06-04 09:35:00,41.36,41.41,41.2,41.32,163000.0,38.9856,39.0327,38.8348,38.9479,163000.0
2014-06-04 09:40:00,41.31,41.42,41.25,41.31,132000.0,38.9385,39.0421,38.8819,38.9385,132000.0
2014-06-04 09:45:00,41.28,41.5,41.28,41.45,105200.0,38.9102,39.1176,38.9102,39.0704,105200.0
2014-06-04 09:50:00,41.46,41.66,41.38,41.51,189800.0,39.0798,39.2684,39.0044,39.127,189800.0
2014-06-04 09:55:00,41.51,41.7,41.51,41.61,192700.0,39.127,39.3061,39.127,39.2212,192700.0
2014-06-04 10:00:00,41.61,41.65,41.54,41.63,183600.0,39.2212,39.2589,39.1553,39.2401,183600.0
2014-06-04 10:05:00,41.6,41.63,41.52,41.57,100400.0,39.2118,39.2401,39.1364,39.1835,100400.0
2014-06-04 10:10:00,41.57,41.65,41.57,41.65,84500.0,39.1835,39.2589,39.1835,39.2589,84500.0
2014-06-04 10:15:00,41.67,41.79,41.62,41.73,126900.0,39.2778,39.3909,39.2307,39.3343,126900.0
2014-06-04 10:20:00,41.72,41.77,41.71,41.73,124500.0,39.3249,39.372,39.3155,39.3343,124500.0
2014-06-04 10:25:00,41.72,41.77,41.71,41.77,78100.0,39.3249,39.372,39.3155,39.372,78100.0
2014-06-04 10:30:00,41.76,41.77,41.71,41.72,63000.0,39.3626,39.372,39.3155,39.3249,63000.0
2014-06-04 10:35:00,41.72,41.84,41.71,41.82,105600.0,39.3249,39.438,39.3155,39.4192,105600.0
2014-06-04 10:40:00,41.83,41.87,41.81,41.87,108600.0,39.4286,39.4663,39.4098,39.4663,108600.0
2014-06-04 10:45:00,41.87,41.96,41.86,41.95,85300.0,39.4663,39.5511,39.4569,39.5417,85300.0
2014-06-04 10:50:00,41.96,42.03,41.96,42.0,150500.0,39.5511,39.6171,39.5511,39.5888,150500.0
2014-06-04 10:55:00,42.01,42.06,42.0,42.05,112500.0,39.5983,39.6454,39.5888,39.636,112500.0
2014-06-04 11:00:00,42.06,42.07,41.94,42.01,133700.0,39.6454,39.6548,39.5323,39.5983,133700.0
2014-06-04 11:05:00,42.0,42.09,41.99,42.09,105400.0,39.5888,39.6737,39.5794,39.6737,105400.0
2014-06-04 11:10:00,42.09,42.16,42.06,42.15,127100.0,39.6737,39.7397,39.6454,39.7302,127100.0
2014-06-04 11:15:00,42.15,42.18,42.13,42.16,134100.0,39.7302,39.7585,39.7114,39.7397,134100.0
2014-06-04 11:20:00,42.16,42.29,42.14,42.25,226800.0,39.7397,39.8622,39.7208,39.8245,226800.0
2014-06-04 11:25:00,42.26,42.42,42.26,42.41,224600.0,39.8339,39.9847,39.8339,39.9753,224600.0
2014-06-04 11:30:00,42.41,42.44,42.4,42.41,176500.0,39.9753,40.0036,39.9659,39.9753,176500.0
2014-06-04 11:35:00,42.41,42.43,42.2,42.27,174000.0,39.9753,39.9942,39.7774,39.8433,174000.0
2014-06-04 11:40:00,42.27,42.44,42.25,42.32,158100.0,39.8433,40.0036,39.8245,39.8905,158100.0
2014-06-04 11:45:00,42.31,42.33,42.18,42.18,207700.0,39.881,39.8999,39.7585,39.7585,207700.0
2014-06-04 11:50:00,42.19,42.4,42.12,42.35,281700.0,39.7679,39.9659,39.702,39.9188,281700.0
2014-06-04 11:55:00,42.36,42.46,42.34,42.46,96900.0,39.9282,40.0224,39.9093,40.0224,96900.0
2014-06-04 12:00:00,42.45,42.46,42.39,42.41,71000.0,40.013,40.0224,39.9565,39.9753,71000.0
2014-06-04 12:05:00,42.41,42.43,42.39,42.41,40200.0,39.9753,39.9942,39.9565,39.9753,40200.0
2014-06-04 12:10:00,42.42,42.47,42.41,42.47,45700.0,39.9847,40.0319,39.9753,40.0319,45700.0
2014-06-04 12:15:00,42.47,42.48,42.44,42.47,34500.0,40.0319,40.0413,40.0036,40.0319,34500.0
2014-06-04 12:20:00,42.47,42.56,42.47,42.53,271900.0,40.0319,40.1167,40.0319,40.0884,271900.0
2014-06-04 12:25:00,42.54,42.55,42.49,42.49,71600.0,40.0978,40.1073,40.0507,40.0507,71600.0
2014-06-04 12:30:00,42.5,42.5,42.46,42.46,129900.0,40.0601,40.0601,40.0224,40.0224,129900.0
2014-06-04 12:35:00,42.48,42.48,42.37,42.37,66600.0,40.0413,40.0413,39.9376,39.9376,66600.0
2014-06-04 12:40:00,42.38,42.39,42.34,42.36,78000.0,39.947,39.9565,39.9093,39.9282,78000.0
2014-06-04 12:45:00,42.36,42.42,42.35,42.4,55500.0,39.9282,39.9847,39.9188,39.9659,55500.0
2014-06-04 12:50:00,42.4,42.46,42.38,42.44,77600.0,39.9659,40.0224,39.947,40.0036,77600.0
2014-06-04 12:55:00,42.44,42.49,42.42,42.43,56300.0,40.0036,40.0507,39.9847,39.9942,56300.0
2014-06-04 13:00:00,42.43,42.55,42.42,42.53,212100.0,39.9942,40.1073,39.9847,40.0884,212100.0
2014-06-04 13:05:00,42.52,42.54,42.51,42.52,80200.0,40.079,40.0978,40.0696,40.079,80200.0
2014-06-04 13:10:00,42.52,42.53,42.45,42.5,68400.0,40.079,40.0884,40.013,40.0601,68400.0
2014-06-04 13:15:00,42.48,42.5,42.43,42.47,86800.0,40.0413,40.0601,39.9942,40.0319,86800.0
2014-06-04 13:20:00,42.47,42.5,42.42,42.45,90200.0,40.0319,40.0601,39.9847,40.013,90200.0
2014-06-04 13:25:00,42.43,42.46,42.39,42.46,72000.0,39.9942,40.0224,39.9565,40.0224,72000.0
2014-06-04 13:30:00,42.46,42.48,42.38,42.38,62700.0,40.0224,40.0413,39.947,39.947,62700.0
2014-06-04 13:35:00,42.38,42.39,42.25,42.38,169500.0,39.947,39.9565,39.8245,39.947,169500.0
2014-06-04 13:40:00,42.38,42.55,42.36,42.48,117300.0,39.947,40.1073,39.9282,40.0413,117300.0
2014-06-04 13:45:00,42.46,42.53,42.45,42.47,41300.0,40.0224,40.0884,40.013,40.0319,41300.0
2014-06-04 13:50:00,42.46,42.48,42.38,42.43,72500.0,40.0224,40.0413,39.947,39.9942,72500.0
2014-06-04 13:55:00,42.43,42.43,42.39,42.39,63000.0,39.9942,39.9942,39.9565,39.9565,63000.0
2014-06-04 14:00:00,42.39,42.48,42.35,42.47,78700.0,39.9565,40.0413,39.9188,40.0319,78700.0
2014-06-04 14:05:00,42.47,42.48,42.43,42.46,52500.0,40.0319,40.0413,39.9942,40.0224,52500.0
2014-06-04 14:10:00,42.46,42.5,42.45,42.49,61200.0,40.0224,40.0601,40.013,40.0507,61200.0
2014-06-04 14:15:00,42.48,42.53,42.46,42.51,123500.0,40.0413,40.0884,40.0224,40.0696,123500.0
2014-06-04 14:20:00,42.51,42.53,42.39,42.44,106300.0,40.0696,40.0884,39.9565,40.0036,106300.0
2014-06-04 14:25:00,42.43,42.47,42.42,42.45,62500.0,39.9942,40.0319,39.9847,40.013,62500.0
2014-06-04 14:30:00,42.45,42.46,42.39,42.43,197800.0,40.013,40.0224,39.9565,39.9942,197800.0
2014-06-04 14:35:00,42.44,42.5,42.43,42.44,128800.0,40.0036,40.0601,39.9942,40.0036,128800.0
2014-06-04 14:40:00,42.43,42.48,42.43,42.44,47200.0,39.9942,40.0413,39.9942,40.0036,47200.0
2014-06-04 14:45:00,42.43,42.48,42.37,42.43,353600.0,39.9942,40.0413,39.9376,39.9942,353600.0
2014-06-04 14:50:00,42.42,42.49,42.42,42.48,96400.0,39.9847,40.0507,39.9847,40.0413,96400.0
2014-06-04 14:55:00,42.48,42.55,42.47,42.52,199100.0,40.0413,40.1073,40.0319,40.079,199100.0
2014-06-04 15:00:00,42.52,42.56,42.52,42.54,71600.0,40.079,40.1167,40.079,40.0978,71600.0
2014-06-04 15:05:00,42.54,42.54,42.46,42.51,84500.0,40.0978,40.0978,40.0224,40.0696,84500.0
2014-06-04 15:10:00,42.51,42.6,42.51,42.59,166900.0,40.0696,40.1544,40.0696,40.145,166900.0
2014-06-04 15:15:00,42.59,42.65,42.59,42.65,307000.0,40.145,40.2015,40.145,40.2015,307000.0
2014-06-04 15:20:00,42.65,42.73,42.63,42.68,247700.0,40.2015,40.2769,40.1827,40.2298,247700.0
2014-06-04 15:25:00,42.69,42.75,42.68,42.75,125300.0,40.2392,40.2958,40.2298,40.2958,125300.0
2014-06-04 15:30:00,42.75,42.77,42.74,42.76,172300.0,40.2958,40.3146,40.2864,40.3052,172300.0
2014-06-04 15:35:00,42.75,42.85,42.7,42.72,426500.0,40.2958,40.39,40.2487,40.2675,426500.0
2014-06-04 15:40:00,42.71,42.83,42.71,42.81,240200.0,40.2581,40.3712,40.2581,40.3523,240200.0
2014-06-04 15:45:00,42.81,42.89,42.81,42.85,339100.0,40.3523,40.4278,40.3523,40.39,339100.0
2014-06-04 15:50:00,42.86,42.9,42.86,42.87,287200.0,40.3995,40.4372,40.3995,40.4089,287200.0
2014-06-04 15:55:00,42.87,42.87,42.77,42.79,403700.0,40.4089,40.4089,40.3146,40.3335,403700.0
2014-06-05 09:30:00,43.0,43.49,42.95,43.44,677800.0,40.5314,40.9933,40.4843,40.9462,677800.0
2014-06-05 09:35:00,43.43,43.44,43.15,43.23,363400.0,40.9368,40.9462,40.6728,40.7482,363400.0
2014-06-05 09:40:00,43.23,43.25,43.01,43.21,291100.0,40.7482,40.7671,40.5409,40.7294,291100.0
2014-06-05 09:45:00,43.2,43.2,43.0,43.16,112800.0,40.72,40.72,40.5314,40.6823,112800.0
2014-06-05 09:50:00,43.15,43.22,43.05,43.07,135500.0,40.6728,40.7388,40.5786,40.5974,135500.0
2014-06-05 09:55:00,43.09,43.15,42.93,42.99,231200.0,40.6163,40.6728,40.4655,40.522,231200.0
2014-06-05 10:00:00,43.0,43.0,42.9,42.91,118100.0,40.5314,40.5314,40.4372,40.4466,118100.0
2014-06-05 10:05:00,42.91,42.94,42.76,42.77,170200.0,40.4466,40.4749,40.3052,40.3146,170200.0
2014-06-05 10:10:00,42.78,42.81,42.64,42.66,253100.0,40.3241,40.3523,40.1921,40.211,253100.0
2014-06-05 10:15:00,42.68,42.74,42.57,42.61,148700.0,40.2298,40.2864,40.1261,40.1638,148700.0
2014-06-05 10:20:00,42.61,42.78,42.61,42.72,185700.0,40.1638,40.3241,40.1638,40.2675,185700.0
2014-06-05 10:25:00,42.73,42.98,42.72,42.95,186400.0,40.2769,40.5126,40.2675,40.4843,186400.0
2014-06-05 10:30:00,42.95,42.97,42.85,42.95,90700.0,40.4843,40.5032,40.39,40.4843,90700.0
2014-06-05 10:35:00,42.95,42.96,42.85,42.96,64700.0,40.4843,40.4937,40.39,40.4937,64700.0
2014-06-05 10:40:00,42.96,43.06,42.88,42.88,188600.0,40.4937,40.588,40.4183,40.4183,188600.0
2014-06-05 10:45:00,42.88,42.88,42.8,42.85,64700.0,40.4183,40.4183,40.3429,40.39,64700.0
2014-06-05 10:50:00,42.84,42.84,42.7,42.75,121400.0,40.3806,40.3806,40.2487,40.2958,121400.0
2014-06-05 10:55:00,42.74,42.75,42.68,42.74,92800.0,40.2864,40.2958,40.2298,40.2864,92800.0
2014-06-05 11:00:00,42.73,42.75,42.71,42.74,42600.0,40.2769,40.2958,40.2581,40.2864,42600.0
2014-06-05 11:05:00,42.76,42.82,42.73,42.74,52000.0,40.3052,40.3618,40.2769,40.2864,52000.0
2014-06-05 11:10:00,42.74,42.77,42.66,42.73,79500.0,40.2864,40.3146,40.211,40.2769,79500.0
2014-06-05 11:15:00,42.72,42.77,42.67,42.74,81100.0,40.2675,40.3146,40.2204,40.2864,81100.0
2014-06-05 11:20:00,42.74,42.8,42.69,42.77,48900.0,40.2864,40.3429,40.2392,40.3146,48900.0
2014-06-05 11:25:00,42.77,42.8,42.74,42.74,59900.0,40.3146,40.3429,40.2864,40.2864,59900.0
2014-06-05 11:30:00,42.74,42.99,42.74,42.99,117900.0,40.2864,40.522,40.2864,40.522,117900.0
2014-06-05 11:35:00,42.97,42.99,42.9,42.92,40800.0,40.5032,40.522,40.4372,40.456,40800.0
2014-06-05 11:40:00,42.92,42.97,42.9,42.91,38400.0,40.456,40.5032,40.4372,40.4466,38400.0
2014-06-05 11:45:00,42.91,42.93,42.89,42.9,38600.0,40.4466,40.4655,40.4278,40.4372,38600.0
2014-06-05 11:50:00,42.9,42.93,42.86,42.88,34400.0,40.4372,40.4655,40.3995,40.4183,34400.0
2014-06-05 11:55:00,42.9,42.91,42.86,42.9,44800.0,40.4372,40.4466,40.3995,40.4372,44800.0
2014-06-05 12:00:00,42.9,42.93,42.86,42.92,22600.0,40.4372,40.4655,40.3995,40.456,22600.0
2014-06-05 12:05:00,42.9,42.95,42.87,42.92,28100.0,40.4372,40.4843,40.4089,40.456,28100.0
2014-06-05 12:10:00,42.92,42.96,42.9,42.95,28600.0,40.456,40.4937,40.4372,40.4843,28600.0
2014-06-05 12:15:00,42.96,42.96,42.88,42.91,21300.0,40.4937,40.4937,40.4183,40.4466,21300.0
2014-06-05 12:20:00,42.92,42.96,42.9,42.95,34800.0,40.456,40.4937,40.4372,40.4843,34800.0
2014-06-05 12:25:00,42.95,42.96,42.88,42.91,23000.0,40.4843,40.4937,40.4183,40.4466,23000.0
2014-06-05 12:30:00,42.91,42.97,42.89,42.93,39100.0,40.4466,40.5032,40.4278,40.4655,39100.0
2014-06-05 12:35:00,42.94,42.95,42.82,42.82,38100.0,40.4749,40.4843,40.3618,40.3618,38100.0
2014-06-05 12:40:00,42.82,42.92,42.82,42.91,55300.0,40.3618,40.456,40.3618,40.4466,55300.0
2014-06-05 12:45:00,42.91,42.91,42.83,42.84,23500.0,40.4466,40.4466,40.3712,40.3806,23500.0
2014-06-05 12:50:00,42.84,42.89,42.81,42.84,43900.0,40.3806,40.4278,40.3523,40.3806,43900.0
2014-06-05 12:55:00,42.85,42.92,42.85,42.89,52400.0,40.39,40.456,40.39,40.4278,52400.0
2014-06-05 13:00:00,42.89,42.95,42.89,42.92,47200.0,40.4278,40.4843,40.4278,40.456,47200.0
2014-06-05 13:05:00,42.91,42.92,42.87,42.92,29700.0,40.4466,40.456,40.4089,40.456,29700.0
2014-06-05 13:10:00,42.92,42.95,42.88,42.9,43900.0,40.456,40.4843,40.4183,40.4372,43900.0
2014-06-05 13:15:00,42.91,42.91,42.76,42.77,75000.0,40.4466,40.4466,40.3052,40.3146,75000.0
2014-06-05 13:20:00,42.77,42.81,42.72,42.78,119000.0,40.3146,40.3523,40.2675,40.3241,119000.0
2014-06-05 13:25:00,42.77,42.77,42.67,42.71,63600.0,40.3146,40.3146,40.2204,40.2581,63600.0
2014-06-05 13:30:00,42.7,42.78,42.68,42.71,35900.0,40.2487,40.3241,40.2298,40.2581,35900.0
2014-06-05 13:35:00,42.7,42.72,42.67,42.68,40600.0,40.2487,40.2675,40.2204,40.2298,40600.0
2014-06-05 13:40:00,42.69,42.69,42.63,42.64,46100.0,40.2392,40.2392,40.1827,40.1921,46100.0
2014-06-05 13:45:00,42.65,42.67,42.64,42.65,21300.0,40.2015,40.2204,40.1921,40.2015,21300.0
2014-06-05 13:50:00,42.65,42.66,42.43,42.44,186100.0,40.2015,40.211,39.9942,40.0036,186100.0
2014-06-05 13:55:00,42.44,42.51,42.41,42.46,117300.0,40.0036,40.0696,39.9753,40.0224,117300.0
2014-06-05 14:00:00,42.47,42.55,42.46,42.54,43700.0,40.0319,40.1073,40.0224,40.0978,43700.0
2014-06-05 14:05:00,42.54,42.59,42.48,42.48,49100.0,40.0978,40.145,40.0413,40.0413,49100.0
2014-06-05 14:10:00,42.47,42.55,42.42,42.53,64200.0,40.0319,40.1073,39.9847,40.0884,64200.0
2014-06-05 14:15:00,42.53,42.56,42.46,42.47,55200.0,40.0884,40.1167,40.0224,40.0319,55200.0
2014-06-05 14:20:00,42.47,42.59,42.38,42.58,100900.0,40.0319,40.145,39.947,40.1355,100900.0
2014-06-05 14:25:00,42.58,42.59,42.47,42.54,121400.0,40.1355,40.145,40.0319,40.0978,121400.0
2014-06-05 14:30:00,42.53,42.55,42.43,42.45,46300.0,40.0884,40.1073,39.9942,40.013,46300.0
2014-06-05 14:35:00,42.45,42.48,42.34,42.35,124900.0,40.013,40.0413,39.9093,39.9188,124900.0
2014-06-05 14:40:00,42.35,42.42,42.3,42.38,129400.0,39.9188,39.9847,39.8716,39.947,129400.0
2014-06-05 14:45:00,42.39,42.42,42.37,42.38,61100.0,39.9565,39.9847,39.9376,39.947,61100.0
2014-06-05 14:50:00,42.38,42.44,42.32,42.34,60000.0,39.947,40.0036,39.8905,39.9093,60000.0
2014-06-05 14:55:00,42.35,42.4,42.27,42.27,74500.0,39.9188,39.9659,39.8433,39.8433,74500.0
2014-06-05 15:00:00,42.28,42.36,42.27,42.34,63200.0,39.8528,39.9282,39.8433,39.9093,63200.0
2014-06-05 15:05:00,42.34,42.42,42.34,42.37,72200.0,39.9093,39.9847,39.9093,39.9376,72200.0
2014-06-05 15:10:00,42.37,42.42,42.37,42.38,33200.0,39.9376,39.9847,39.9376,39.947,33200.0
2014-06-05 15:15:00,42.38,42.43,42.35,42.43,91500.0,39.947,39.9942,39.9188,39.9942,91500.0
2014-06-05 15:20:00,42.43,42.45,42.39,42.43,81100.0,39.9942,40.013,39.9565,39.9942,81100.0
2014-06-05 15:25:00,42.43,42.48,42.35,42.35,101500.0,39.9942,40.0413,39.9188,39.9188,101500.0
2014-06-05 15:30:00,42.36,42.43,42.32,42.43,68800.0,39.9282,39.9942,39.8905,39.9942,68800.0
2014-06-05 15:35:00,42.43,42.44,42.35,42.35,104100.0,39.9942,40.0036,39.9188,39.9188,104100.0
2014-06-05 15:40:00,42.36,42.41,42.35,42.37,90300.0,39.9282,39.9753,39.9188,39.9376,90300.0
2014-06-05 15:45:00,42.38,42.38,42.3,42.37,191700.0,39.947,39.947,39.8716,39.9376,191700.0
2014-06-05 15:50:00,42.37,42.44,42.33,42.34,216800.0,39.9376,40.0036,39.8999,39.9093,216800.0
2014-06-05 15:55:00,42.36,42.41,42.31,42.41,255700.0,39.9282,39.9753,39.881,39.9753,255700.0
2014-06-06 09:30:00,42.45,42.91,42.42,42.66,622400.0,40.013,40.4466,39.9847,40.211,622400.0
2014-06-06 09:35:00,42.67,42.89,42.48,42.87,678600.0,40.2204,40.4278,40.0413,40.4089,678600.0
2014-06-06 09:40:00,42.88,43.02,42.85,42.95,572000.0,40.4183,40.5503,40.39,40.4843,572000.0
2014-06-06 09:45:00,42.95,43.07,42.88,43.05,465600.0,40.4843,40.5974,40.4183,40.5786,465600.0
2014-06-06 09:50:00,43.04,43.05,42.95,42.95,672200.0,40.5691,40.5786,40.4843,40.4843,672200.0
2014-06-06 09:55:00,42.95,43.03,42.94,43.02,223200.0,40.4843,40.5597,40.4749,40.5503,223200.0
2014-06-06 10:00:00,43.03,43.09,43.01,43.02,333400.0,40.5597,40.6163,40.5409,40.5503,333400.0
2014-06-06 10:05:00,43.02,43.07,43.0,43.06,225000.0,40.5503,40.5974,40.5314,40.588,225000.0
2014-06-06 10:10:00,43.07,43.08,42.97,43.0,397000.0,40.5974,40.6068,40.5032,40.5314,397000.0
2014-06-06 10:15:00,42.99,43.06,42.99,43.05,139200.0,40.522,40.588,40.522,40.5786,139200.0
2014-06-06 10:20:00,43.05,43.09,43.02,43.05,354400.0,40.5786,40.6163,40.5503,40.5786,354400.0
2014-06-06 10:25:00,43.07,43.17,43.05,43.14,342800.0,40.5974,40.6917,40.5786,40.6634,342800.0
2014-06-06 10:30:00,43.12,43.15,43.08,43.1,240800.0,40.6445,40.6728,40.6068,40.6257,240800.0
2014-06-06 10:35:00,43.1,43.1,42.96,43.0,246600.0,40.6257,40.6257,40.4937,40.5314,246600.0
2014-06-06 10:40:00,43.0,43.02,42.98,43.01,289000.0,40.5314,40.5503,40.5126,40.5409,289000.0
2014-06-06 10:45:00,43.02,43.03,42.98,43.02,216400.0,40.5503,40.5597,40.5126,40.5503,216400.0
2014-06-06 10:50:00,43.03,43.2,43.02,43.16,616200.0,40.5597,40.72,40.5503,40.6823,616200.0
2014-06-06 10:55:00,43.16,43.19,43.04,43.12,313800.0,40.6823,40.7105,40.5691,40.6445,313800.0
2014-06-06 11:00:00,43.15,43.19,43.13,43.16,155600.0,40.6728,40.7105,40.654,40.6823,155600.0
2014-06-06 11:05:00,43.16,43.22,43.12,43.2,529000.0,40.6823,40.7388,40.6445,40.72,529000.0
2014-06-06 11:10:00,43.2,43.23,43.17,43.2,158200.0,40.72,40.7482,40.6917,40.72,158200.0
2014-06-06 11:15:00,43.21,43.33,43.19,43.33,253600.0,40.7294,40.8425,40.7105,40.8425,253600.0
2014-06-06 11:20:00,43.32,43.44,43.3,43.42,475400.0,40.8331,40.9462,40.8142,40.9273,475400.0
2014-06-06 11:25:00,43.41,43.43,43.32,43.34,364600.0,40.9179,40.9368,40.8331,40.8519,364600.0
2014-06-06 11:30:00,43.33,43.35,43.18,43.26,271400.0,40.8425,40.8613,40.7011,40.7765,271400.0
2014-06-06 11:35:00,43.25,43.25,43.16,43.25,288000.0,40.7671,40.7671,40.6823,40.7671,288000.0
2014-06-06 11:40:00,43.26,43.32,43.26,43.31,617200.0,40.7765,40.8331,40.7765,40.8236,617200.0
2014-06-06 11:45:00,43.32,43.46,43.32,43.42,248200.0,40.8331,40.965,40.8331,40.9273,248200.0
2014-06-06 11:50:00,43.42,43.43,43.34,43.39,319800.0,40.9273,40.9368,40.8519,40.899,319800.0
2014-06-06 11:55:00,43.39,43.43,43.34,43.38,212000.0,40.899,40.9368,40.8519,40.8896,212000.0
2014-06-06 12:00:00,43.37,43.45,43.37,43.44,146200.0,40.8802,40.9556,40.8802,40.9462,146200.0
2014-06-06 12:05:00,43.43,43.53,43.43,43.51,336000.0,40.9368,41.031,40.9368,41.0122,336000.0
2014-06-06 12:10:00,43.51,43.59,43.49,43.55,349600.0,41.0122,41.0876,40.9933,41.0499,349600.0
2014-06-06 12:15:00,43.55,43.56,43.52,43.55,183800.0,41.0499,41.0593,41.0216,41.0499,183800.0
2014-06-06 12:20:00,43.55,43.62,43.52,43.61,355400.0,41.0499,41.1158,41.0216,41.1064,355400.0
2014-06-06 12:25:00,43.6,43.63,43.57,43.58,162800.0,41.097,41.1253,41.0687,41.0781,162800.0
2014-06-06 12:30:00,43.58,43.6,43.51,43.52,283200.0,41.0781,41.097,41.0122,41.0216,283200.0
2014-06-06 12:35:00,43.51,43.57,43.47,43.55,114000.0,41.0122,41.0687,40.9745,41.0499,114000.0
2014-06-06 12:40:00,43.55,43.56,43.49,43.55,533200.0,41.0499,41.0593,40.9933,41.0499,533200.0
2014-06-06 12:45:00,43.55,43.62,43.55,43.62,146000.0,41.0499,41.1158,41.0499,41.1158,146000.0
2014-06-06 12:50:00,43.62,43.65,43.56,43.59,363600.0,41.1158,41.1441,41.0593,41.0876,363600.0
2014-06-06 12:55:00,43.6,43.63,43.57,43.59,292800.0,41.097,41.1253,41.0687,41.0876,292800.0
2014-06-06 13:00:00,43.59,43.59,43.48,43.5,200400.0,41.0876,41.0876,40.9839,41.0027,200400.0
2014-06-06 13:05:00,43.49,43.56,43.47,43.54,217600.0,40.9933,41.0593,40.9745,41.0404,217600.0
2014-06-06 13:10:00,43.55,43.57,43.5,43.56,352200.0,41.0499,41.0687,41.0027,41.0593,352200.0
2014-06-06 13:15:00,43.57,43.58,43.54,43.56,321800.0,41.0687,41.0781,41.0404,41.0593,321800.0
2014-06-06 13:20:00,43.55,43.6,43.55,43.58,414600.0,41.0499,41.097,41.0499,41.0781,414600.0
2014-06-06 13:25:00,43.58,43.63,43.57,43.62,156200.0,41.0781,41.1253,41.0687,41.1158,156200.0
2014-06-06 13:30:00,43.62,43.66,43.61,43.62,220000.0,41.1158,41.1535,41.1064,41.1158,220000.0
2014-06-06 13:35:00,43.61,43.62,43.53,43.59,401200.0,41.1064,41.1158,41.031,41.0876,401200.0
2014-06-06 13:40:00,43.58,43.62,43.55,43.56,506200.0,41.0781,41.1158,41.0499,41.0593,506200.0
2014-06-06 13:45:00,43.55,43.61,43.55,43.61,223200.0,41.0499,41.1064,41.0499,41.1064,223200.0
2014-06-06 13:50:00,43.61,43.61,43.58,43.6,93400.0,41.1064,41.1064,41.0781,41.097,93400.0
2014-06-06 13:55:00,43.59,43.61,43.59,43.6,294200.0,41.0876,41.1064,41.0876,41.097,294200.0
2014-06-06 14:00:00,43.61,43.61,43.57,43.58,114600.0,41.1064,41.1064,41.0687,41.0781,114600.0
2014-06-06 14:05:00,43.58,43.6,43.57,43.59,116800.0,41.0781,41.097,41.0687,41.0876,116800.0
2014-06-06 14:10:00,43.59,43.6,43.57,43.58,65400.0,41.0876,41.097,41.0687,41.0781,65400.0
2014-06-06 14:15:00,43.59,43.6,43.58,43.6,127200.0,41.0876,41.097,41.0781,41.097,127200.0
2014-06-06 14:20:00,43.61,43.63,43.58,43.58,128200.0,41.1064,41.1253,41.0781,41.0781,128200.0
2014-06-06 14:25:00,43.59,43.63,43.58,43.61,106600.0,41.0876,41.1253,41.0781,41.1064,106600.0
2014-06-06 14:30:00,43.61,43.61,43.59,43.6,420800.0,41.1064,41.1064,41.0876,41.097,420800.0
2014-06-06 14:35:00,43.6,43.61,43.59,43.59,204400.0,41.097,41.1064,41.0876,41.0876,204400.0
2014-06-06 14:40:00,43.59,43.64,43.59,43.61,303200.0,41.0876,41.1347,41.0876,41.1064,303200.0
2014-06-06 14:45:00,43.62,43.63,43.6,43.62,191400.0,41.1158,41.1253,41.097,41.1158,191400.0
2014-06-06 14:50:00,43.63,43.63,43.56,43.56,209800.0,41.1253,41.1253,41.0593,41.0593,209800.0
2014-06-06 14:55:00,43.57,43.63,43.56,43.62,124400.0,41.0687,41.1253,41.0593,41.1158,124400.0
2014-06-06 15:00:00,43.61,43.65,43.61,43.65,184000.0,41.1064,41.1441,41.1064,41.1441,184000.0
2014-06-06 15:05:00,43.65,43.65,43.61,43.63,154600.0,41.1441,41.1441,41.1064,41.1253,154600.0
2014-06-06 15:10:00,43.62,43.68,43.62,43.68,188000.0,41.1158,41.1724,41.1158,41.1724,188000.0
2014-06-06 15:15:00,43.68,43.75,43.64,43.71,506000.0,41.1724,41.2384,41.1347,41.2007,506000.0
2014-06-06 15:20:00,43.7,43.75,43.69,43.75,495400.0,41.1913,41.2384,41.1818,41.2384,495400.0
2014-06-06 15:25:00,43.74,43.8,43.72,43.72,305400.0,41.229,41.2855,41.2101,41.2101,305400.0
2014-06-06 15:30:00,43.73,43.79,43.71,43.75,301400.0,41.2195,41.2761,41.2007,41.2384,301400.0
2014-06-06 15:35:00,43.75,43.78,43.69,43.69,213400.0,41.2384,41.2667,41.1818,41.1818,213400.0
2014-06-06 15:40:00,43.69,43.7,43.66,43.67,182800.0,41.1818,41.1913,41.1535,41.163,182800.0
2014-06-06 15:45:00,43.68,43.79,43.67,43.77,439400.0,41.1724,41.2761,41.163,41.2572,439400.0
2014-06-06 15:50:00,43.77,43.82,43.77,43.8,755800.0,41.2572,41.3044,41.2572,41.2855,755800.0
2014-06-06 15:55:00,43.8,43.92,43.79,43.88,1539000.0,41.2855,41.3986,41.2761,41.3609,1539000.0
2014-06-09 09:30:00,44.0,44.31,43.92,44.26,593900.0,41.474,41.7662,41.3986,41.7191,593900.0
2014-06-09 09:35:00,44.27,44.33,43.95,44.04,330100.0,41.7285,41.7851,41.4269,41.5117,330100.0
2014-06-09 09:40:00,44.02,44.15,43.9,44.05,280400.0,41.4929,41.6154,41.3798,41.5212,280400.0
2014-06-09 09:45:00,44.04,44.08,43.91,43.91,151700.0,41.5117,41.5494,41.3892,41.3892,151700.0
2014-06-09 09:50:00,43.93,44.0,43.82,43.95,239600.0,41.408,41.474,41.3044,41.4269,239600.0
2014-06-09 09:55:00,43.95,44.12,43.93,44.07,227900.0,41.4269,41.5871,41.408,41.54,227900.0
2014-06-09 10:00:00,44.07,44.18,43.98,44.09,140600.0,41.54,41.6437,41.4552,41.5589,140600.0
2014-06-09 10:05:00,44.09,44.18,44.08,44.12,153900.0,41.5589,41.6437,41.5494,41.5871,153900.0
2014-06-09 10:10:00,44.13,44.2,44.05,44.08,111600.0,41.5966,41.6625,41.5212,41.5494,111600.0
2014-06-09 10:15:00,44.08,44.25,44.08,44.16,414500.0,41.5494,41.7097,41.5494,41.6248,414500.0
2014-06-09 10:20:00,44.16,44.32,44.16,44.27,150200.0,41.6248,41.7757,41.6248,41.7285,150200.0
2014-06-09 10:25:00,44.25,44.43,44.25,44.37,212500.0,41.7097,41.8793,41.7097,41.8228,212500.0
2014-06-09 10:30:00,44.37,44.37,44.19,44.23,202500.0,41.8228,41.8228,41.6531,41.6908,202500.0
2014-06-09 10:35:00,44.21,44.26,44.19,44.2,98900.0,41.672,41.7191,41.6531,41.6625,98900.0
2014-06-09 10:40:00,44.19,44.25,44.16,44.25,240700.0,41.6531,41.7097,41.6248,41.7097,240700.0
2014-06-09 10:45:00,44.24,44.35,44.24,44.26,79700.0,41.7003,41.8039,41.7003,41.7191,79700.0
2014-06-09 10:50:00,44.26,44.28,44.21,44.25,251300.0,41.7191,41.738,41.672,41.7097,251300.0
2014-06-09 10:55:00,44.25,44.29,44.17,44.21,187900.0,41.7097,41.7474,41.6343,41.672,187900.0
2014-06-09 11:00:00,44.21,44.22,44.09,44.1,192300.0,41.672,41.6814,41.5589,41.5683,192300.0
2014-06-09 11:05:00,44.1,44.2,44.08,44.1,102900.0,41.5683,41.6625,41.5494,41.5683,102900.0
2014-06-09 11:10:00,44.1,44.14,44.01,44.1,152500.0,41.5683,41.606,41.4835,41.5683,152500.0
2014-06-09 11:15:00,44.11,44.13,44.06,44.07,49900.0,41.5777,41.5966,41.5306,41.54,49900.0
2014-06-09 11:20:00,44.07,44.2,44.07,44.14,97400.0,41.54,41.6625,41.54,41.606,97400.0
2014-06-09 11:25:00,44.15,44.2,44.14,44.2,61600.0,41.6154,41.6625,41.606,41.6625,61600.0
2014-06-09 11:30:00,44.19,44.2,44.11,44.13,73700.0,41.6531,41.6625,41.5777,41.5966,73700.0
2014-06-09 11:35:00,44.12,44.12,44.05,44.07,59100.0,41.5871,41.5871,41.5212,41.54,59100.0
2014-06-09 11:40:00,44.07,44.07,44.01,44.03,83200.0,41.54,41.54,41.4835,41.5023,83200.0
2014-06-09 11:45:00,44.02,44.11,44.02,44.09,76700.0,41.4929,41.5777,41.4929,41.5589,76700.0
2014-06-09 11:50:00,44.09,44.09,44.01,44.02,25900.0,41.5589,41.5589,41.4835,41.4929,25900.0
2014-06-09 11:55:00,44.02,44.04,43.99,44.02,130400.0,41.4929,41.5117,41.4646,41.4929,130400.0
2014-06-09 12:00:00,44.01,44.02,43.94,43.98,65500.0,41.4835,41.4929,41.4175,41.4552,65500.0
2014-06-09 12:05:00,43.97,43.99,43.95,43.97,49700.0,41.4458,41.4646,41.4269,41.4458,49700.0
2014-06-09 12:10:00,43.97,44.0,43.95,43.96,78100.0,41.4458,41.474,41.4269,41.4363,78100.0
2014-06-09 12:15:00,43.97,43.99,43.89,43.89,91300.0,41.4458,41.4646,41.3703,41.3703,91300.0
2014-06-09 12:20:00,43.88,43.89,43.81,43.81,86900.0,41.3609,41.3703,41.2949,41.2949,86900.0
2014-06-09 12:25:00,43.81,43.82,43.53,43.66,286200.0,41.2949,41.3044,41.031,41.1535,286200.0
2014-06-09 12:30:00,43.66,43.81,43.66,43.76,125000.0,41.1535,41.2949,41.1535,41.2478,125000.0
2014-06-09 12:35:00,43.75,43.87,43.75,43.87,75600.0,41.2384,41.3515,41.2384,41.3515,75600.0
2014-06-09 12:40:00,43.87,43.93,43.78,43.82,71300.0,41.3515,41.408,41.2667,41.3044,71300.0
2014-06-09 12:45:00,43.83,43.84,43.81,43.84,25400.0,41.3138,41.3232,41.2949,41.3232,25400.0
2014-06-09 12:50:00,43.84,43.9,43.8,43.8,66100.0,41.3232,41.3798,41.2855,41.2855,66100.0
2014-06-09 12:55:00,43.81,43.82,43.7,43.71,80800.0,41.2949,41.3044,41.1913,41.2007,80800.0
2014-06-09 13:00:00,43.71,43.73,43.69,43.72,57600.0,41.2007,41.2195,41.1818,41.2101,57600.0
2014-06-09 13:05:00,43.71,43.72,43.67,43.7,32200.0,41.2007,41.2101,41.163,41.1913,32200.0
2014-06-09 13:10:00,43.7,43.73,43.68,43.7,43900.0,41.1913,41.2195,41.1724,41.1913,43900.0
2014-06-09 13:15:00,43.69,43.7,43.65,43.66,41600.0,41.1818,41.1913,41.1441,41.1535,41600.0
2014-06-09 13:20:00,43.66,43.69,43.62,43.63,79700.0,41.1535,41.1818,41.1158,41.1253,79700.0
2014-06-09 13:25:00,43.62,43.63,43.47,43.52,323900.0,41.1158,41.1253,40.9745,41.0216,323900.0
2014-06-09 13:30:00,43.52,43.52,43.35,43.36,231100.0,41.0216,41.0216,40.8613,40.8708,231100.0
2014-06-09 13:35:00,43.35,43.4,43.33,43.35,169000.0,40.8613,40.9085,40.8425,40.8613,169000.0
2014-06-09 13:40:00,43.36,43.38,43.32,43.32,46400.0,40.8708,40.8896,40.8331,40.8331,46400.0
2014-06-09 13:45:00,43.32,43.33,43.26,43.27,93900.0,40.8331,40.8425,40.7765,40.7859,93900.0
2014-06-09 13:50:00,43.28,43.39,43.26,43.39,121400.0,40.7954,40.899,40.7765,40.899,121400.0
2014-06-09 13:55:00,43.39,43.49,43.39,43.39,146600.0,40.899,40.9933,40.899,40.899,146600.0
2014-06-09 14:00:00,43.39,43.42,43.33,43.35,107400.0,40.899,40.9273,40.8425,40.8613,107400.0
2014-06-09 14:05:00,43.36,43.42,43.34,43.34,51600.0,40.8708,40.9273,40.8519,40.8519,51600.0
2014-06-09 14:10:00,43.33,43.34,43.12,43.14,199600.0,40.8425,40.8519,40.6445,40.6634,199600.0
2014-06-09 14:15:00,43.14,43.23,43.08,43.22,216700.0,40.6634,40.7482,40.6068,40.7388,216700.0
2014-06-09 14:20:00,43.22,43.3,43.2,43.23,120100.0,40.7388,40.8142,40.72,40.7482,120100.0
2014-06-09 14:25:00,43.23,43.28,43.16,43.16,73000.0,40.7482,40.7954,40.6823,40.6823,73000.0
2014-06-09 14:30:00,43.16,43.2,43.07,43.08,76200.0,40.6823,40.72,40.5974,40.6068,76200.0
2014-06-09 14:35:00,43.08,43.17,43.08,43.16,87800.0,40.6068,40.6917,40.6068,40.6823,87800.0
2014-06-09 14:40:00,43.17,43.27,43.13,43.26,105100.0,40.6917,40.7859,40.654,40.7765,105100.0
2014-06-09 14:45:00,43.25,43.38,43.24,43.33,95700.0,40.7671,40.8896,40.7577,40.8425,95700.0
2014-06-09 14:50:00,43.34,43.37,43.31,43.32,46000.0,40.8519,40.8802,40.8236,40.8331,46000.0
2014-06-09 14:55:00,43.33,43.33,43.24,43.25,67200.0,40.8425,40.8425,40.7577,40.7671,67200.0
2014-06-09 15:00:00,43.26,43.29,43.24,43.29,46100.0,40.7765,40.8048,40.7577,40.8048,46100.0
2014-06-09 15:05:00,43.28,43.32,43.24,43.28,77800.0,40.7954,40.8331,40.7577,40.7954,77800.0
2014-06-09 15:10:00,43.29,43.39,43.28,43.38,73200.0,40.8048,40.899,40.7954,40.8896,73200.0
2014-06-09 15:15:00,43.39,43.6,43.37,43.59,224900.0,40.899,41.097,40.8802,41.0876,224900.0
2014-06-09 15:20:00,43.6,43.74,43.57,43.61,248900.0,41.097,41.229,41.0687,41.1064,248900.0
2014-06-09 15:25:00,43.61,43.7,43.51,43.7,213600.0,41.1064,41.1913,41.0122,41.1913,213600.0
2014-06-09 15:30:00,43.69,43.73,43.57,43.69,141900.0,41.1818,41.2195,41.0687,41.1818,141900.0
2014-06-09 15:35:00,43.68,43.69,43.55,43.55,104900.0,41.1724,41.1818,41.0499,41.0499,104900.0
2014-06-09 15:40:00,43.56,43.73,43.55,43.69,178900.0,41.0593,41.2195,41.0499,41.1818,178900.0
2014-06-09 15:45:00,43.68,43.74,43.65,43.73,201500.0,41.1724,41.229,41.1441,41.2195,201500.0
2014-06-09 15:50:00,43.73,43.74,43.59,43.62,212500.0,41.2195,41.229,41.0876,41.1158,212500.0
2014-06-09 15:55:00,43.62,43.63,43.53,43.57,288500.0,41.1158,41.1253,41.031,41.0687,288500.0
2014-06-10 09:30:00,43.5,43.66,43.41,43.61,256000.0,41.0027,41.1535,40.9179,41.1064,256000.0
2014-06-10 09:35:00,43.6,43.62,43.41,43.44,170800.0,41.097,41.1158,40.9179,40.9462,170800.0
2014-06-10 09:40:00,43.44,43.5,43.25,43.35,226200.0,40.9462,41.0027,40.7671,40.8613,226200.0
2014-06-10 09:45:00,43.34,43.55,43.34,43.51,201200.0,40.8519,41.0499,40.8519,41.0122,201200.0
2014-06-10 09:50:00,43.51,43.6,43.46,43.55,162600.0,41.0122,41.097,40.965,41.0499,162600.0
2014-06-10 09:55:00,43.55,43.56,43.31,43.31,193300.0,41.0499,41.0593,40.8236,40.8236,193300.0
2014-06-10 10:00:00,43.31,43.38,43.28,43.36,165700.0,40.8236,40.8896,40.7954,40.8708,165700.0
2014-06-10 10:05:00,43.36,43.38,43.1,43.2,279900.0,40.8708,40.8896,40.6257,40.72,279900.0
2014-06-10 10:10:00,43.2,43.24,42.93,43.09,334200.0,40.72,40.7577,40.4655,40.6163,334200.0
2014-06-10 10:15:00,43.06,43.23,43.0,43.18,118100.0,40.588,40.7482,40.5314,40.7011,118100.0
2014-06-10 10:20:00,43.2,43.23,43.1,43.16,132600.0,40.72,40.7482,40.6257,40.6823,132600.0
2014-06-10 10:25:00,43.17,43.23,43.12,43.23,121100.0,40.6917,40.7482,40.6445,40.7482,121100.0
2014-06-10 10:30:00,43.22,43.23,43.16,43.23,64300.0,40.7388,40.7482,40.6823,40.7482,64300.0
2014-06-10 10:35:00,43.23,43.24,43.15,43.24,104200.0,40.7482,40.7577,40.6728,40.7577,104200.0
2014-06-10 10:40:00,43.24,43.25,43.19,43.2,89200.0,40.7577,40.7671,40.7105,40.72,89200.0
2014-06-10 10:45:00,43.2,43.21,43.18,43.2,90900.0,40.72,40.7294,40.7011,40.72,90900.0
2014-06-10 10:50:00,43.2,43.21,43.12,43.13,184800.0,40.72,40.7294,40.6445,40.654,184800.0
2014-06-10 10:55:00,43.14,43.24,43.11,43.23,125600.0,40.6634,40.7577,40.6351,40.7482,125600.0
2014-06-10 11:00:00,43.24,43.26,43.16,43.19,127800.0,40.7577,40.7765,40.6823,40.7105,127800.0
2014-06-10 11:05:00,43.2,43.24,43.19,43.24,105700.0,40.72,40.7577,40.7105,40.7577,105700.0
2014-06-10 11:10:00,43.24,43.34,43.23,43.34,93700.0,40.7577,40.8519,40.7482,40.8519,93700.0
2014-06-10 11:15:00,43.34,43.43,43.34,43.42,102800.0,40.8519,40.9368,40.8519,40.9273,102800.0
2014-06-10 11:20:00,43.42,43.47,43.37,43.45,71400.0,40.9273,40.9745,40.8802,40.9556,71400.0
2014-06-10 11:25:00,43.45,43.47,43.34,43.34,87600.0,40.9556,40.9745,40.8519,40.8519,87600.0
2014-06-10 11:30:00,43.34,43.38,43.29,43.3,62800.0,40.8519,40.8896,40.8048,40.8142,62800.0
2014-06-10 11:35:00,43.3,43.32,43.22,43.26,68400.0,40.8142,40.8331,40.7388,40.7765,68400.0
2014-06-10 11:40:00,43.27,43.28,43.27,43.27,57100.0,40.7859,40.7954,40.7859,40.7859,57100.0
2014-06-10 11:45:00,43.28,43.28,43.27,43.28,46800.0,40.7954,40.7954,40.7859,40.7954,46800.0
2014-06-10 11:50:00,43.27,43.27,43.15,43.21,111300.0,40.7859,40.7859,40.6728,40.7294,111300.0
2014-06-10 11:55:00,43.22,43.37,43.22,43.36,58300.0,40.7388,40.8802,40.7388,40.8708,58300.0
2014-06-10 12:00:00,43.36,43.42,43.34,43.36,85900.0,40.8708,40.9273,40.8519,40.8708,85900.0
2014-06-10 12:05:00,43.37,43.39,43.27,43.31,41100.0,40.8802,40.899,40.7859,40.8236,41100.0
2014-06-10 12:10:00,43.3,43.37,43.29,43.35,80100.0,40.8142,40.8802,40.8048,40.8613,80100.0
2014-06-10 12:15:00,43.35,43.38,43.32,43.35,71200.0,40.8613,40.8896,40.8331,40.8613,71200.0
2014-06-10 12:20:00,43.35,43.36,43.34,43.35,45000.0,40.8613,40.8708,40.8519,40.8613,45000.0
2014-06-10 12:25:00,43.35,43.38,43.33,43.37,108000.0,40.8613,40.8896,40.8425,40.8802,108000.0
2014-06-10 12:30:00,43.38,43.45,43.37,43.44,88000.0,40.8896,40.9556,40.8802,40.9462,88000.0
2014-06-10 12:35:00,43.42,43.46,43.42,43.45,75500.0,40.9273,40.965,40.9273,40.9556,75500.0
2014-06-10 12:40:00,43.46,43.48,43.42,43.48,80600.0,40.965,40.9839,40.9273,40.9839,80600.0
2014-06-10 12:45:00,43.48,43.84,43.48,43.79,407900.0,40.9839,41.3232,40.9839,41.2761,407900.0
2014-06-10 12:50:00,43.79,43.86,43.77,43.8,132400.0,41.2761,41.3421,41.2572,41.2855,132400.0
2014-06-10 12:55:00,43.8,43.86,43.79,43.8,95200.0,41.2855,41.3421,41.2761,41.2855,95200.0
2014-06-10 13:00:00,43.8,43.81,43.72,43.75,98700.0,41.2855,41.2949,41.2101,41.2384,98700.0
2014-06-10 13:05:00,43.75,43.76,43.68,43.71,65200.0,41.2384,41.2478,41.1724,41.2007,65200.0
2014-06-10 13:10:00,43.71,43.72,43.68,43.68,75200.0,41.2007,41.2101,41.1724,41.1724,75200.0
2014-06-10 13:15:00,43.69,43.74,43.68,43.68,46900.0,41.1818,41.229,41.1724,41.1724,46900.0
2014-06-10 13:20:00,43.69,43.7,43.64,43.64,41000.0,41.1818,41.1913,41.1347,41.1347,41000.0
2014-06-10 13:25:00,43.66,43.7,43.65,43.69,29200.0,41.1535,41.1913,41.1441,41.1818,29200.0
2014-06-10 13:30:00,43.7,43.7,43.65,43.7,54300.0,41.1913,41.1913,41.1441,41.1913,54300.0
2014-06-10 13:35:00,43.7,43.7,43.64,43.67,37300.0,41.1913,41.1913,41.1347,41.163,37300.0
2014-06-10 13:40:00,43.66,43.69,43.62,43.63,43700.0,41.1535,41.1818,41.1158,41.1253,43700.0
2014-06-10 13:45:00,43.62,43.62,43.58,43.59,37400.0,41.1158,41.1158,41.0781,41.0876,37400.0
2014-06-10 13:50:00,43.6,43.6,43.57,43.58,66100.0,41.097,41.097,41.0687,41.0781,66100.0
2014-06-10 13:55:00,43.57,43.59,43.54,43.54,46300.0,41.0687,41.0876,41.0404,41.0404,46300.0
2014-06-10 14:00:00,43.54,43.55,43.45,43.48,80100.0,41.0404,41.0499,40.9556,40.9839,80100.0
2014-06-10 14:05:00,43.48,43.48,43.35,43.38,111600.0,40.9839,40.9839,40.8613,40.8896,111600.0
2014-06-10 14:10:00,43.38,43.38,43.31,43.32,60300.0,40.8896,40.8896,40.8236,40.8331,60300.0
2014-06-10 14:15:00,43.32,43.44,43.24,43.43,117800.0,40.8331,40.9462,40.7577,40.9368,117800.0
2014-06-10 14:20:00,43.44,43.52,43.44,43.48,58100.0,40.9462,41.0216,40.9462,40.9839,58100.0
2014-06-10 14:25:00,43.47,43.53,43.47,43.53,77000.0,40.9745,41.031,40.9745,41.031,77000.0
2014-06-10 14:30:00,43.52,43.54,43.47,43.49,42500.0,41.0216,41.0404,40.9745,40.9933,42500.0
2014-06-10 14:35:00,43.5,43.51,43.47,43.47,54000.0,41.0027,41.0122,40.9745,40.9745,54000.0
2014-06-10 14:40:00,43.47,43.47,43.36,43.37,54600.0,40.9745,40.9745,40.8708,40.8802,54600.0
2014-06-10 14:45:00,43.36,43.43,43.31,43.43,88500.0,40.8708,40.9368,40.8236,40.9368,88500.0
2014-06-10 14:50:00,43.41,43.43,43.38,43.4,57400.0,40.9179,40.9368,40.8896,40.9085,57400.0
2014-06-10 14:55:00,43.4,43.4,43.39,43.4,30100.0,40.9085,40.9085,40.899,40.9085,30100.0
2014-06-10 15:00:00,43.4,43.4,43.39,43.4,44300.0,40.9085,40.9085,40.899,40.9085,44300.0
2014-06-10 15:05:00,43.39,43.4,43.37,43.38,103300.0,40.899,40.9085,40.8802,40.8896,103300.0
2014-06-10 15:10:00,43.38,43.38,43.37,43.38,105500.0,40.8896,40.8896,40.8802,40.8896,105500.0
2014-06-10 15:15:00,43.38,43.52,43.37,43.52,77100.0,40.8896,41.0216,40.8802,41.0216,77100.0
2014-06-10 15:20:00,43.51,43.55,43.5,43.55,50600.0,41.0122,41.0499,41.0027,41.0499,50600.0
2014-06-10 15:25:00,43.54,43.55,43.51,43.55,30100.0,41.0404,41.0499,41.0122,41.0499,30100.0
2014-06-10 15:30:00,43.56,43.67,43.55,43.66,84100.0,41.0593,41.163,41.0499,41.1535,84100.0
2014-06-10 15:35:00,43.65,43.71,43.65,43.69,94500.0,41.1441,41.2007,41.1441,41.1818,94500.0
2014-06-10 15:40:00,43.69,43.71,43.66,43.69,81600.0,41.1818,41.2007,41.1535,41.1818,81600.0
2014-06-10 15:45:00,43.69,43.69,43.67,43.67,60600.0,41.1818,41.1818,41.163,41.163,60600.0
2014-06-10 15:50:00,43.68,43.72,43.68,43.68,149700.0,41.1724,41.2101,41.1724,41.1724,149700.0
2014-06-10 15:55:00,43.69,43.69,43.61,43.66,288700.0,41.1818,41.1818,41.1064,41.1535,288700.0
2014-06-11 09:30:00,42.9,43.21,42.7,43.15,392100.0,40.4372,40.7294,40.2487,40.6728,392100.0
2014-06-11 09:35:00,43.15,43.23,42.86,42.98,419000.0,40.6728,40.7482,40.3995,40.5126,419000.0
2014-06-11 09:40:00,42.95,43.29,42.93,43.12,153400.0,40.4843,40.8048,40.4655,40.6445,153400.0
2014-06-11 09:45:00,43.13,43.14,42.87,42.96,179200.0,40.654,40.6634,40.4089,40.4937,179200.0
2014-06-11 09:50:00,42.93,42.93,42.45,42.47,459200.0,40.4655,40.4655,40.013,40.0319,459200.0
2014-06-11 09:55:00,42.47,42.64,42.44,42.52,274400.0,40.0319,40.1921,40.0036,40.079,274400.0
2014-06-11 10:00:00,42.51,42.52,42.22,42.32,594800.0,40.0696,40.079,39.7962,39.8905,594800.0
2014-06-11 10:05:00,42.32,42.36,42.12,42.22,467400.0,39.8905,39.9282,39.702,39.7962,467400.0
2014-06-11 10:10:00,42.24,42.29,42.15,42.2,161700.0,39.8151,39.8622,39.7302,39.7774,161700.0
2014-06-11 10:15:00,42.2,42.38,42.16,42.37,291500.0,39.7774,39.947,39.7397,39.9376,291500.0
2014-06-11 10:20:00,42.36,42.47,42.36,42.47,134900.0,39.9282,40.0319,39.9282,40.0319,134900.0
2014-06-11 10:25:00,42.46,42.53,42.4,42.51,354300.0,40.0224,40.0884,39.9659,40.0696,354300.0
2014-06-11 10:30:00,42.49,42.51,42.21,42.37,256700.0,40.0507,40.0696,39.7868,39.9376,256700.0
2014-06-11 10:35:00,42.37,42.44,42.34,42.38,137100.0,39.9376,40.0036,39.9093,39.947,137100.0
2014-06-11 10:40:00,42.38,42.48,42.37,42.39,152600.0,39.947,40.0413,39.9376,39.9565,152600.0
2014-06-11 10:45:00,42.39,42.43,42.38,42.39,77400.0,39.9565,39.9942,39.947,39.9565,77400.0
2014-06-11 10:50:00,42.38,42.38,42.21,42.26,169300.0,39.947,39.947,39.7868,39.8339,169300.0
2014-06-11 10:55:00,42.26,42.28,42.03,42.09,303200.0,39.8339,39.8528,39.6171,39.6737,303200.0
2014-06-11 11:00:00,42.08,42.44,42.08,42.44,231500.0,39.6643,40.0036,39.6643,40.0036,231500.0
2014-06-11 11:05:00,42.44,42.45,42.34,42.42,180600.0,40.0036,40.013,39.9093,39.9847,180600.0
2014-06-11 11:10:00,42.42,42.5,42.39,42.49,142300.0,39.9847,40.0601,39.9565,40.0507,142300.0
2014-06-11 11:15:00,42.49,42.5,42.32,42.37,69100.0,40.0507,40.0601,39.8905,39.9376,69100.0
2014-06-11 11:20:00,42.37,42.37,42.28,42.31,59300.0,39.9376,39.9376,39.8528,39.881,59300.0
2014-06-11 11:25:00,42.31,42.42,42.3,42.39,116500.0,39.881,39.9847,39.8716,39.9565,116500.0
2014-06-11 11:30:00,42.4,42.58,42.38,42.53,98400.0,39.9659,40.1355,39.947,40.0884,98400.0
2014-06-11 11:35:00,42.52,42.52,42.46,42.46,63200.0,40.079,40.079,40.0224,40.0224,63200.0
2014-06-11 11:40:00,42.47,42.5,42.43,42.44,222500.0,40.0319,40.0601,39.9942,40.0036,222500.0
2014-06-11 11:45:00,42.44,42.51,42.44,42.47,54900.0,40.0036,40.0696,40.0036,40.0319,54900.0
2014-06-11 11:50:00,42.48,42.8,42.48,42.68,328100.0,40.0413,40.3429,40.0413,40.2298,328100.0
2014-06-11 11:55:00,42.7,42.73,42.68,42.7,133100.0,40.2487,40.2769,40.2298,40.2487,133100.0
2014-06-11 12:00:00,42.7,42.7,42.56,42.6,113700.0,40.2487,40.2487,40.1167,40.1544,113700.0
2014-06-11 12:05:00,42.6,42.6,42.54,42.6,74800.0,40.1544,40.1544,40.0978,40.1544,74800.0
2014-06-11 12:10:00,42.6,42.69,42.59,42.64,103300.0,40.1544,40.2392,40.145,40.1921,103300.0
2014-06-11 12:15:00,42.64,42.73,42.62,42.63,162600.0,40.1921,40.2769,40.1733,40.1827,162600.0
2014-06-11 12:20:00,42.62,42.7,42.58,42.58,99600.0,40.1733,40.2487,40.1355,40.1355,99600.0
2014-06-11 12:25:00,42.59,42.66,42.56,42.57,147200.0,40.145,40.211,40.1167,40.1261,147200.0
2014-06-11 12:30:00,42.57,42.64,42.55,42.56,78600.0,40.1261,40.1921,40.1073,40.1167,78600.0
2014-06-11 12:35:00,42.57,42.66,42.56,42.62,95900.0,40.1261,40.211,40.1167,40.1733,95900.0
2014-06-11 12:40:00,42.62,42.62,42.57,42.6,62600.0,40.1733,40.1733,40.1261,40.1544,62600.0
2014-06-11 12:45:00,42.61,42.65,42.57,42.63,61400.0,40.1638,40.2015,40.1261,40.1827,61400.0
2014-06-11 12:50:00,42.62,42.63,42.55,42.62,59400.0,40.1733,40.1827,40.1073,40.1733,59400.0
2014-06-11 12:55:00,42.62,42.62,42.56,42.61,55500.0,40.1733,40.1733,40.1167,40.1638,55500.0
2014-06-11 13:00:00,42.61,42.61,42.51,42.52,140600.0,40.1638,40.1638,40.0696,40.079,140600.0
2014-06-11 13:05:00,42.52,42.54,42.48,42.51,169400.0,40.079,40.0978,40.0413,40.0696,169400.0
2014-06-11 13:10:00,42.5,42.58,42.5,42.51,59800.0,40.0601,40.1355,40.0601,40.0696,59800.0
2014-06-11 13:15:00,42.52,42.54,42.48,42.52,127900.0,40.079,40.0978,40.0413,40.079,127900.0
2014-06-11 13:20:00,42.52,42.6,42.48,42.48,116100.0,40.079,40.1544,40.0413,40.0413,116100.0
2014-06-11 13:25:00,42.48,42.51,42.47,42.51,119300.0,40.0413,40.0696,40.0319,40.0696,119300.0
2014-06-11 13:30:00,42.52,42.53,42.48,42.5,117800.0,40.079,40.0884,40.0413,40.0601,117800.0
2014-06-11 13:35:00,42.51,42.51,42.4,42.44,173600.0,40.0696,40.0696,39.9659,40.0036,173600.0
2014-06-11 13:40:00,42.43,42.5,42.4,42.49,94900.0,39.9942,40.0601,39.9659,40.0507,94900.0
2014-06-11 13:45:00,42.5,42.5,42.43,42.45,70700.0,40.0601,40.0601,39.9942,40.013,70700.0
2014-06-11 13:50:00,42.45,42.49,42.44,42.49,93600.0,40.013,40.0507,40.0036,40.0507,93600.0
2014-06-11 13:55:00,42.48,42.49,42.39,42.4,125000.0,40.0413,40.0507,39.9565,39.9659,125000.0
2014-06-11 14:00:00,42.41,42.42,42.29,42.4,233800.0,39.9753,39.9847,39.8622,39.9659,233800.0
2014-06-11 14:05:00,42.41,42.43,42.37,42.39,77800.0,39.9753,39.9942,39.9376,39.9565,77800.0
2014-06-11 14:10:00,42.39,42.4,42.28,42.29,113100.0,39.9565,39.9659,39.8528,39.8622,113100.0
2014-06-11 14:15:00,42.28,42.28,42.21,42.25,135800.0,39.8528,39.8528,39.7868,39.8245,135800.0
2014-06-11 14:20:00,42.25,42.31,42.25,42.28,38700.0,39.8245,39.881,39.8245,39.8528,38700.0
2014-06-11 14:25:00,42.27,42.43,42.27,42.41,63100.0,39.8433,39.9942,39.8433,39.9753,63100.0
2014-06-11 14:30:00,42.43,42.49,42.37,42.49,83900.0,39.9942,40.0507,39.9376,40.0507,83900.0
2014-06-11 14:35:00,42.49,42.56,42.47,42.55,106600.0,40.0507,40.1167,40.0319,40.1073,106600.0
2014-06-11 14:40:00,42.54,42.61,42.54,42.58,75800.0,40.0978,40.1638,40.0978,40.1355,75800.0
2014-06-11 14:45:00,42.58,42.63,42.57,42.58,118800.0,40.1355,40.1827,40.1261,40.1355,118800.0
2014-06-11 14:50:00,42.58,42.58,42.47,42.5,61100.0,40.1355,40.1355,40.0319,40.0601,61100.0
2014-06-11 14:55:00,42.5,42.58,42.47,42.58,65800.0,40.0601,40.1355,40.0319,40.1355,65800.0
2014-06-11 15:00:00,42.58,42.58,42.5,42.5,75800.0,40.1355,40.1355,40.0601,40.0601,75800.0
2014-06-11 15:05:00,42.5,42.51,42.44,42.46,107400.0,40.0601,40.0696,40.0036,40.0224,107400.0
2014-06-11 15:10:00,42.46,42.48,42.42,42.44,100100.0,40.0224,40.0413,39.9847,40.0036,100100.0
2014-06-11 15:15:00,42.44,42.47,42.38,42.39,223000.0,40.0036,40.0319,39.947,39.9565,223000.0
2014-06-11 15:20:00,42.38,42.45,42.38,42.44,107200.0,39.947,40.013,39.947,40.0036,107200.0
2014-06-11 15:25:00,42.43,42.49,42.43,42.49,63600.0,39.9942,40.0507,39.9942,40.0507,63600.0
2014-06-11 15:30:00,42.49,42.52,42.46,42.47,149800.0,40.0507,40.079,40.0224,40.0319,149800.0
2014-06-11 15:35:00,42.48,42.5,42.47,42.5,143300.0,40.0413,40.0601,40.0319,40.0601,143300.0
2014-06-11 15:40:00,42.5,42.5,42.47,42.48,188000.0,40.0601,40.0601,40.0319,40.0413,188000.0
2014-06-11 15:45:00,42.47,42.49,42.46,42.47,126500.0,40.0319,40.0507,40.0224,40.0319,126500.0
2014-06-11 15:50:00,42.47,42.47,42.36,42.36,256700.0,40.0319,40.0319,39.9282,39.9282,256700.0
2014-06-11 15:55:00,42.36,42.38,42.28,42.29,350200.0,39.9282,39.947,39.8528,39.8622,350200.0
2014-06-12 09:30:00,41.3,41.41,40.4,41.31,1915300.0,38.929,39.0327,38.0807,38.9385,1915300.0
2014-06-12 09:35:00,41.3,41.31,40.54,41.01,840700.0,38.929,38.9385,38.2127,38.6557,840700.0
2014-06-12 09:40:00,41.02,41.04,40.55,40.65,603800.0,38.6651,38.684,38.2221,38.3163,603800.0
2014-06-12 09:45:00,40.66,40.82,40.25,40.29,1052800.0,38.3258,38.4766,37.9393,37.977,1052800.0
2014-06-12 09:50:00,40.29,40.29,39.8,40.1,2016800.0,37.977,37.977,37.5151,37.7979,2016800.0
2014-06-12 09:55:00,40.1,40.12,39.51,39.79,1223400.0,37.7979,37.8168,37.2418,37.5057,1223400.0
2014-06-12 10:00:00,39.78,40.17,39.75,40.05,1200700.0,37.4963,37.8639,37.468,37.7508,1200700.0
2014-06-12 10:05:00,40.06,40.1,39.8,40.06,741500.0,37.7602,37.7979,37.5151,37.7602,741500.0
2014-06-12 10:10:00,40.06,40.2,40.0,40.15,555800.0,37.7602,37.8922,37.7037,37.8451,555800.0
2014-06-12 10:15:00,40.18,40.2,39.88,40.09,530800.0,37.8733,37.8922,37.5906,37.7885,530800.0
2014-06-12 10:20:00,40.09,40.28,40.06,40.07,439900.0,37.7885,37.9676,37.7602,37.7696,439900.0
2014-06-12 10:25:00,40.08,40.1,39.66,39.68,670100.0,37.7791,37.7979,37.3832,37.402,670100.0
2014-06-12 10:30:00,39.69,39.85,39.59,39.78,434200.0,37.4115,37.5623,37.3172,37.4963,434200.0
2014-06-12 10:35:00,39.8,39.83,39.59,39.61,369300.0,37.5151,37.5434,37.3172,37.3361,369300.0
2014-06-12 10:40:00,39.61,39.67,39.38,39.38,645200.0,37.3361,37.3926,37.1193,37.1193,645200.0
2014-06-12 10:45:00,39.39,39.47,39.26,39.35,863600.0,37.1287,37.2041,37.0061,37.091,863600.0
2014-06-12 10:50:00,39.35,39.56,39.19,39.49,779100.0,37.091,37.2889,36.9402,37.2229,779100.0
2014-06-12 10:55:00,39.47,39.67,39.44,39.5,444100.0,37.2041,37.3926,37.1758,37.2324,444100.0
2014-06-12 11:00:00,39.5,39.51,39.25,39.29,418400.0,37.2324,37.2418,36.9967,37.0344,418400.0
2014-06-12 11:05:00,39.28,39.38,39.25,39.37,418100.0,37.025,37.1193,36.9967,37.1098,418100.0
2014-06-12 11:10:00,39.37,39.9,39.34,39.9,526100.0,37.1098,37.6094,37.0816,37.6094,526100.0
2014-06-12 11:15:00,39.88,40.0,39.75,39.98,413400.0,37.5906,37.7037,37.468,37.6848,413400.0
2014-06-12 11:20:00,39.96,39.97,39.78,39.87,301500.0,37.666,37.6754,37.4963,37.5811,301500.0
2014-06-12 11:25:00,39.85,40.07,39.84,40.06,677300.0,37.5623,37.7696,37.5528,37.7602,677300.0
2014-06-12 11:30:00,40.06,40.09,39.9,39.93,307400.0,37.7602,37.7885,37.6094,37.6377,307400.0
2014-06-12 11:35:00,39.93,39.97,39.8,39.97,146900.0,37.6377,37.6754,37.5151,37.6754,146900.0
2014-06-12 11:40:00,39.97,40.0,39.87,39.93,163700.0,37.6754,37.7037,37.5811,37.6377,163700.0
2014-06-12 11:45:00,39.94,40.0,39.81,39.82,156700.0,37.6471,37.7037,37.5246,37.534,156700.0
2014-06-12 11:50:00,39.82,39.85,39.75,39.82,137900.0,37.534,37.5623,37.468,37.534,137900.0
2014-06-12 11:55:00,39.82,39.83,39.73,39.75,220300.0,37.534,37.5434,37.4492,37.468,220300.0
2014-06-12 12:00:00,39.74,39.75,39.56,39.62,270700.0,37.4586,37.468,37.2889,37.3455,270700.0
2014-06-12 12:05:00,39.61,39.65,39.46,39.63,320200.0,37.3361,37.3738,37.1947,37.3549,320200.0
2014-06-12 12:10:00,39.64,39.72,39.51,39.68,212400.0,37.3643,37.4397,37.2418,37.402,212400.0
2014-06-12 12:15:00,39.7,39.78,39.66,39.73,239400.0,37.4209,37.4963,37.3832,37.4492,239400.0
2014-06-12 12:20:00,39.74,39.8,39.72,39.73,198600.0,37.4586,37.5151,37.4397,37.4492,198600.0
2014-06-12 12:25:00,39.73,39.73,39.56,39.58,194800.0,37.4492,37.4492,37.2889,37.3078,194800.0
2014-06-12 12:30:00,39.57,39.6,39.5,39.56,223200.0,37.2983,37.3266,37.2324,37.2889,223200.0
2014-06-12 12:35:00,39.55,39.73,39.54,39.71,222100.0,37.2795,37.4492,37.2701,37.4303,222100.0
2014-06-12 12:40:00,39.72,39.72,39.55,39.55,138800.0,37.4397,37.4397,37.2795,37.2795,138800.0
2014-06-12 12:45:00,39.56,39.68,39.54,39.63,164000.0,37.2889,37.402,37.2701,37.3549,164000.0
2014-06-12 12:50:00,39.63,39.65,39.46,39.47,201800.0,37.3549,37.3738,37.1947,37.2041,201800.0
2014-06-12 12:55:00,39.47,39.47,39.34,39.41,261700.0,37.2041,37.2041,37.0816,37.1475,261700.0
2014-06-12 13:00:00,39.41,39.66,39.41,39.66,197600.0,37.1475,37.3832,37.1475,37.3832,197600.0
2014-06-12 13:05:00,39.65,39.82,39.65,39.73,183100.0,37.3738,37.534,37.3738,37.4492,183100.0
2014-06-12 13:10:00,39.73,39.83,39.65,39.69,207400.0,37.4492,37.5434,37.3738,37.4115,207400.0
2014-06-12 13:15:00,39.7,39.74,39.58,39.58,92500.0,37.4209,37.4586,37.3078,37.3078,92500.0
2014-06-12 13:20:00,39.58,39.63,39.48,39.49,118500.0,37.3078,37.3549,37.2135,37.2229,118500.0
2014-06-12 13:25:00,39.5,39.52,39.3,39.3,257700.0,37.2324,37.2512,37.0438,37.0438,257700.0
2014-06-12 13:30:00,39.31,39.36,39.28,39.31,200200.0,37.0533,37.1004,37.025,37.0533,200200.0
2014-06-12 13:35:00,39.3,39.38,39.27,39.38,173800.0,37.0438,37.1193,37.0156,37.1193,173800.0
2014-06-12 13:40:00,39.38,39.43,39.23,39.25,393500.0,37.1193,37.1664,36.9779,36.9967,393500.0
2014-06-12 13:45:00,39.26,39.26,39.1,39.11,527800.0,37.0061,37.0061,36.8553,36.8648,527800.0
2014-06-12 13:50:00,39.1,39.11,38.86,38.98,991600.0,36.8553,36.8648,36.6291,36.7422,991600.0
2014-06-12 13:55:00,39.0,39.14,39.0,39.14,420700.0,36.7611,36.893,36.7611,36.893,420700.0
2014-06-12 14:00:00,39.14,39.26,39.08,39.22,339200.0,36.893,37.0061,36.8365,36.9684,339200.0
2014-06-12 14:05:00,39.23,39.26,39.21,39.23,215900.0,36.9779,37.0061,36.959,36.9779,215900.0
2014-06-12 14:10:00,39.24,39.26,39.21,39.25,173100.0,36.9873,37.0061,36.959,36.9967,173100.0
2014-06-12 14:15:00,39.25,39.29,39.15,39.23,312800.0,36.9967,37.0344,36.9025,36.9779,312800.0
2014-06-12 14:20:00,39.23,39.23,39.15,39.2,158800.0,36.9779,36.9779,36.9025,36.9496,158800.0
2014-06-12 14:25:00,39.2,39.25,39.17,39.21,186400.0,36.9496,36.9967,36.9213,36.959,186400.0
2014-06-12 14:30:00,39.21,39.21,39.03,39.05,213600.0,36.959,36.959,36.7893,36.8082,213600.0
2014-06-12 14:35:00,39.05,39.13,39.02,39.03,175300.0,36.8082,36.8836,36.7799,36.7893,175300.0
2014-06-12 14:40:00,39.02,39.19,39.02,39.19,208000.0,36.7799,36.9402,36.7799,36.9402,208000.0
2014-06-12 14:45:00,39.19,39.2,39.13,39.2,225900.0,36.9402,36.9496,36.8836,36.9496,225900.0
2014-06-12 14:50:00,39.2,39.4,39.18,39.39,212500.0,36.9496,37.1381,36.9307,37.1287,212500.0
2014-06-12 14:55:00,39.4,39.48,39.35,39.45,252300.0,37.1381,37.2135,37.091,37.1852,252300.0
2014-06-12 15:00:00,39.45,39.56,39.44,39.51,337200.0,37.1852,37.2889,37.1758,37.2418,337200.0
2014-06-12 15:05:00,39.49,39.51,39.36,39.44,439400.0,37.2229,37.2418,37.1004,37.1758,439400.0
2014-06-12 15:10:00,39.45,39.45,39.3,39.4,261200.0,37.1852,37.1852,37.0438,37.1381,261200.0
2014-06-12 15:15:00,39.41,39.72,39.37,39.72,461900.0,37.1475,37.4397,37.1098,37.4397,461900.0
2014-06-12 15:20:00,39.72,39.73,39.63,39.64,294600.0,37.4397,37.4492,37.3549,37.3643,294600.0
2014-06-12 15:25:00,39.64,39.96,39.63,39.9,631500.0,37.3643,37.666,37.3549,37.6094,631500.0
2014-06-12 15:30:00,39.9,39.96,39.81,39.93,513100.0,37.6094,37.666,37.5246,37.6377,513100.0
2014-06-12 15:35:00,39.93,39.93,39.75,39.81,406000.0,37.6377,37.6377,37.468,37.5246,406000.0
2014-06-12 15:40:00,39.81,39.99,39.8,39.96,505800.0,37.5246,37.6942,37.5151,37.666,505800.0
2014-06-12 15:45:00,39.96,40.0,39.96,39.99,506600.0,37.666,37.7037,37.666,37.6942,506600.0
2014-06-12 15:50:00,40.0,40.15,39.99,40.06,1035900.0,37.7037,37.8451,37.6942,37.7602,1035900.0
2014-06-12 15:55:00,40.05,40.22,40.05,40.21,1390300.0,37.7508,37.911,37.7508,37.9016,1390300.0
2014-06-13 09:30:00,40.25,40.44,40.0,40.18,732100.0,37.9393,38.1184,37.7037,37.8733,732100.0
2014-06-13 09:35:00,40.18,40.29,40.05,40.08,379200.0,37.8733,37.977,37.7508,37.7791,379200.0
2014-06-13 09:40:00,40.07,40.09,39.75,39.99,547200.0,37.7696,37.7885,37.468,37.6942,547200.0
2014-06-13 09:45:00,39.99,40.2,39.96,40.17,468300.0,37.6942,37.8922,37.666,37.8639,468300.0
2014-06-13 09:50:00,40.17,40.5,40.14,40.37,460500.0,37.8639,38.175,37.8356,38.0524,460500.0
2014-06-13 09:55:00,40.4,40.41,40.15,40.17,278200.0,38.0807,38.0901,37.8451,37.8639,278200.0
2014-06-13 10:00:00,40.17,40.21,39.59,39.71,456400.0,37.8639,37.9016,37.3172,37.4303,456400.0
2014-06-13 10:05:00,39.66,40.03,39.55,40.03,376100.0,37.3832,37.7319,37.2795,37.7319,376100.0
2014-06-13 10:10:00,40.04,40.04,39.9,39.97,242900.0,37.7414,37.7414,37.6094,37.6754,242900.0
2014-06-13 10:15:00,39.97,40.3,39.96,40.2,191900.0,37.6754,37.9864,37.666,37.8922,191900.0
2014-06-13 10:20:00,40.21,40.25,40.0,40.14,118300.0,37.9016,37.9393,37.7037,37.8356,118300.0
2014-06-13 10:25:00,40.15,40.33,40.15,40.18,115900.0,37.8451,38.0147,37.8451,37.8733,115900.0
2014-06-13 10:30:00,40.17,40.23,40.09,40.14,125800.0,37.8639,37.9205,37.7885,37.8356,125800.0
2014-06-13 10:35:00,40.14,40.3,40.07,40.28,136200.0,37.8356,37.9864,37.7696,37.9676,136200.0
2014-06-13 10:40:00,40.29,40.43,40.28,40.4,238800.0,37.977,38.109,37.9676,38.0807,238800.0
2014-06-13 10:45:00,40.41,40.41,40.29,40.3,174300.0,38.0901,38.0901,37.977,37.9864,174300.0
2014-06-13 10:50:00,40.31,40.41,40.26,40.35,271100.0,37.9959,38.0901,37.9487,38.0336,271100.0
2014-06-13 10:55:00,40.35,40.61,40.35,40.58,260600.0,38.0336,38.2786,38.0336,38.2504,260600.0
2014-06-13 11:00:00,40.57,40.7,40.4,40.49,245200.0,38.2409,38.3635,38.0807,38.1655,245200.0
2014-06-13 11:05:00,40.49,40.51,40.41,40.46,154800.0,38.1655,38.1844,38.0901,38.1373,154800.0
2014-06-13 11:10:00,40.46,40.55,40.41,40.42,228300.0,38.1373,38.2221,38.0901,38.0996,228300.0
2014-06-13 11:15:00,40.41,40.41,40.24,40.25,107800.0,38.0901,38.0901,37.9299,37.9393,107800.0
2014-06-13 11:20:00,40.25,40.37,40.22,40.37,96600.0,37.9393,38.0524,37.911,38.0524,96600.0
2014-06-13 11:25:00,40.37,40.46,40.32,40.32,56800.0,38.0524,38.1373,38.0053,38.0053,56800.0
2014-06-13 11:30:00,40.33,40.36,40.22,40.24,70200.0,38.0147,38.043,37.911,37.9299,70200.0
2014-06-13 11:35:00,40.23,40.28,40.22,40.27,124900.0,37.9205,37.9676,37.911,37.9582,124900.0
2014-06-13 11:40:00,40.27,40.37,40.25,40.36,273700.0,37.9582,38.0524,37.9393,38.043,273700.0
2014-06-13 11:45:00,40.37,40.38,40.27,40.32,91000.0,38.0524,38.0618,37.9582,38.0053,91000.0
2014-06-13 11:50:00,40.33,40.37,40.27,40.28,58400.0,38.0147,38.0524,37.9582,37.9676,58400.0
2014-06-13 11:55:00,40.29,40.52,40.26,40.51,209100.0,37.977,38.1938,37.9487,38.1844,209100.0
2014-06-13 12:00:00,40.5,40.58,40.45,40.47,115000.0,38.175,38.2504,38.1278,38.1467,115000.0
2014-06-13 12:05:00,40.46,40.55,40.46,40.53,118600.0,38.1373,38.2221,38.1373,38.2032,118600.0
2014-06-13 12:10:00,40.54,40.61,40.53,40.54,205200.0,38.2127,38.2786,38.2032,38.2127,205200.0
2014-06-13 12:15:00,40.55,40.55,40.4,40.43,117500.0,38.2221,38.2221,38.0807,38.109,117500.0
2014-06-13 12:20:00,40.43,40.44,40.38,40.39,73500.0,38.109,38.1184,38.0618,38.0713,73500.0
2014-06-13 12:25:00,40.39,40.39,40.31,40.31,44400.0,38.0713,38.0713,37.9959,37.9959,44400.0
2014-06-13 12:30:00,40.32,40.43,40.32,40.4,59700.0,38.0053,38.109,38.0053,38.0807,59700.0
2014-06-13 12:35:00,40.4,40.47,40.38,40.38,172800.0,38.0807,38.1467,38.0618,38.0618,172800.0
2014-06-13 12:40:00,40.38,40.42,40.36,40.4,30500.0,38.0618,38.0996,38.043,38.0807,30500.0
2014-06-13 12:45:00,40.39,40.49,40.39,40.46,51600.0,38.0713,38.1655,38.0713,38.1373,51600.0
2014-06-13 12:50:00,40.46,40.46,40.4,40.44,76200.0,38.1373,38.1373,38.0807,38.1184,76200.0
2014-06-13 12:55:00,40.44,40.48,40.44,40.45,79500.0,38.1184,38.1561,38.1184,38.1278,79500.0
2014-06-13 13:00:00,40.45,40.51,40.44,40.49,81600.0,38.1278,38.1844,38.1184,38.1655,81600.0
2014-06-13 13:05:00,40.49,40.5,40.41,40.46,82700.0,38.1655,38.175,38.0901,38.1373,82700.0
2014-06-13 13:10:00,40.47,40.5,40.46,40.48,51100.0,38.1467,38.175,38.1373,38.1561,51100.0
2014-06-13 13:15:00,40.48,40.5,40.45,40.48,75800.0,38.1561,38.175,38.1278,38.1561,75800.0
2014-06-13 13:20:00,40.48,40.5,40.41,40.45,60600.0,38.1561,38.175,38.0901,38.1278,60600.0
2014-06-13 13:25:00,40.45,40.5,40.44,40.5,38500.0,38.1278,38.175,38.1184,38.175,38500.0
2014-06-13 13:30:00,40.5,40.5,40.41,40.46,76100.0,38.175,38.175,38.0901,38.1373,76100.0
2014-06-13 13:35:00,40.46,40.47,40.44,40.44,23200.0,38.1373,38.1467,38.1184,38.1184,23200.0
2014-06-13 13:40:00,40.43,40.49,40.41,40.47,42100.0,38.109,38.1655,38.0901,38.1467,42100.0
2014-06-13 13:45:00,40.47,40.5,40.47,40.5,86100.0,38.1467,38.175,38.1467,38.175,86100.0
2014-06-13 13:50:00,40.5,40.62,40.49,40.6,104900.0,38.175,38.2881,38.1655,38.2692,104900.0
2014-06-13 13:55:00,40.59,40.65,40.57,40.63,74500.0,38.2598,38.3163,38.2409,38.2975,74500.0
2014-06-13 14:00:00,40.64,40.69,40.63,40.68,56000.0,38.3069,38.3541,38.2975,38.3446,56000.0
2014-06-13 14:05:00,40.68,40.7,40.66,40.7,74700.0,38.3446,38.3635,38.3258,38.3635,74700.0
2014-06-13 14:10:00,40.7,40.73,40.67,40.7,52000.0,38.3635,38.3918,38.3352,38.3635,52000.0
2014-06-13 14:15:00,40.71,40.77,40.7,40.75,112800.0,38.3729,38.4295,38.3635,38.4106,112800.0
2014-06-13 14:20:00,40.74,40.84,40.74,40.79,119600.0,38.4012,38.4954,38.4012,38.4483,119600.0
2014-06-13 14:25:00,40.78,40.84,40.75,40.78,90300.0,38.4389,38.4954,38.4106,38.4389,90300.0
2014-06-13 14:30:00,40.78,40.8,40.74,40.77,142400.0,38.4389,38.4577,38.4012,38.4295,142400.0
2014-06-13 14:35:00,40.76,40.83,40.72,40.83,59900.0,38.42,38.486,38.3823,38.486,59900.0
2014-06-13 14:40:00,40.84,40.93,40.82,40.83,123100.0,38.4954,38.5803,38.4766,38.486,123100.0
2014-06-13 14:45:00,40.83,40.91,40.83,40.91,110700.0,38.486,38.5614,38.486,38.5614,110700.0
2014-06-13 14:50:00,40.88,40.89,40.84,40.86,73800.0,38.5331,38.5426,38.4954,38.5143,73800.0
2014-06-13 14:55:00,40.87,40.92,40.82,40.82,69500.0,38.5237,38.5708,38.4766,38.4766,69500.0
2014-06-13 15:00:00,40.82,40.92,40.8,40.8,79600.0,38.4766,38.5708,38.4577,38.4577,79600.0
2014-06-13 15:05:00,40.81,40.91,40.8,40.91,48500.0,38.4672,38.5614,38.4577,38.5614,48500.0
2014-06-13 15:10:00,40.91,40.91,40.8,40.84,94900.0,38.5614,38.5614,38.4577,38.4954,94900.0
2014-06-13 15:15:00,40.83,40.87,40.73,40.8,113000.0,38.486,38.5237,38.3918,38.4577,113000.0
2014-06-13 15:20:00,40.77,40.77,40.53,40.55,107400.0,38.4295,38.4295,38.2032,38.2221,107400.0
2014-06-13 15:25:00,40.54,40.55,40.42,40.42,181500.0,38.2127,38.2221,38.0996,38.0996,181500.0
2014-06-13 15:30:00,40.43,40.51,40.33,40.47,257600.0,38.109,38.1844,38.0147,38.1467,257600.0
2014-06-13 15:35:00,40.47,40.54,40.39,40.49,217300.0,38.1467,38.2127,38.0713,38.1655,217300.0
2014-06-13 15:40:00,40.49,40.53,40.41,40.41,169900.0,38.1655,38.2032,38.0901,38.0901,169900.0
2014-06-13 15:45:00,40.42,40.52,40.41,40.44,246100.0,38.0996,38.1938,38.0901,38.1184,246100.0
2014-06-13 15:50:00,40.45,40.55,40.34,40.35,380000.0,38.1278,38.2221,38.0241,38.0336,380000.0
2014-06-13 15:55:00,40.36,40.45,40.35,40.38,430000.0,38.043,38.1278,38.0336,38.0618,430000.0
2014-06-16 09:30:00,39.69,40.41,39.67,40.41,535800.0,37.4115,38.0901,37.3926,38.0901,535800.0
2014-06-16 09:35:00,40.43,40.55,40.23,40.27,270400.0,38.109,38.2221,37.9205,37.9582,270400.0
2014-06-16 09:40:00,40.26,40.92,40.26,40.89,307900.0,37.9487,38.5708,37.9487,38.5426,307900.0
2014-06-16 09:45:00,40.87,40.93,40.7,40.71,290500.0,38.5237,38.5803,38.3635,38.3729,290500.0
2014-06-16 09:50:00,40.71,40.84,40.56,40.57,215900.0,38.3729,38.4954,38.2315,38.2409,215900.0
2014-06-16 09:55:00,40.57,40.78,40.54,40.67,265000.0,38.2409,38.4389,38.2127,38.3352,265000.0
2014-06-16 10:00:00,40.66,40.78,40.63,40.75,146600.0,38.3258,38.4389,38.2975,38.4106,146600.0
2014-06-16 10:05:00,40.76,40.96,40.76,40.87,266400.0,38.42,38.6086,38.42,38.5237,266400.0
2014-06-16 10:10:00,40.88,40.94,40.85,40.92,197600.0,38.5331,38.5897,38.5049,38.5708,197600.0
2014-06-16 10:15:00,40.92,40.93,40.54,40.56,199200.0,38.5708,38.5803,38.2127,38.2315,199200.0
2014-06-16 10:20:00,40.55,40.61,40.5,40.54,236400.0,38.2221,38.2786,38.175,38.2127,236400.0
2014-06-16 10:25:00,40.54,40.63,40.51,40.6,147100.0,38.2127,38.2975,38.1844,38.2692,147100.0
2014-06-16 10:30:00,40.6,40.68,40.56,40.56,143000.0,38.2692,38.3446,38.2315,38.2315,143000.0
2014-06-16 10:35:00,40.57,40.62,40.56,40.59,162500.0,38.2409,38.2881,38.2315,38.2598,162500.0
2014-06-16 10:40:00,40.6,40.6,40.52,40.52,142900.0,38.2692,38.2692,38.1938,38.1938,142900.0
2014-06-16 10:45:00,40.52,40.53,40.44,40.46,311300.0,38.1938,38.2032,38.1184,38.1373,311300.0
2014-06-16 10:50:00,40.46,40.5,40.45,40.49,97500.0,38.1373,38.175,38.1278,38.1655,97500.0
2014-06-16 10:55:00,40.49,40.58,40.46,40.57,141400.0,38.1655,38.2504,38.1373,38.2409,141400.0
2014-06-16 11:00:00,40.58,40.67,40.56,40.56,95700.0,38.2504,38.3352,38.2315,38.2315,95700.0
2014-06-16 11:05:00,40.55,40.56,40.27,40.3,118400.0,38.2221,38.2315,37.9582,37.9864,118400.0
2014-06-16 11:10:00,40.3,40.3,40.14,40.17,248700.0,37.9864,37.9864,37.8356,37.8639,248700.0
2014-06-16 11:15:00,40.17,40.23,40.17,40.18,140400.0,37.8639,37.9205,37.8639,37.8733,140400.0
2014-06-16 11:20:00,40.17,40.24,40.17,40.23,134400.0,37.8639,37.9299,37.8639,37.9205,134400.0
2014-06-16 11:25:00,40.24,40.35,40.23,40.32,125500.0,37.9299,38.0336,37.9205,38.0053,125500.0
2014-06-16 11:30:00,40.32,40.32,40.04,40.05,157200.0,38.0053,38.0053,37.7414,37.7508,157200.0
2014-06-16 11:35:00,40.05,40.13,40.03,40.12,109600.0,37.7508,37.8262,37.7319,37.8168,109600.0
2014-06-16 11:40:00,40.12,40.17,40.11,40.13,149700.0,37.8168,37.8639,37.8073,37.8262,149700.0
2014-06-16 11:45:00,40.13,40.27,40.12,40.23,174500.0,37.8262,37.9582,37.8168,37.9205,174500.0
2014-06-16 11:50:00,40.23,40.23,40.06,40.09,97700.0,37.9205,37.9205,37.7602,37.7885,97700.0
2014-06-16 11:55:00,40.09,40.14,40.06,40.07,59500.0,37.7885,37.8356,37.7602,37.7696,59500.0
2014-06-16 12:00:00,40.06,40.07,40.01,40.02,116700.0,37.7602,37.7696,37.7131,37.7225,116700.0
2014-06-16 12:05:00,40.02,40.12,40.02,40.09,125400.0,37.7225,37.8168,37.7225,37.7885,125400.0
2014-06-16 12:10:00,40.09,40.12,40.09,40.11,99900.0,37.7885,37.8168,37.7885,37.8073,99900.0
2014-06-16 12:15:00,40.11,40.18,40.1,40.12,123700.0,37.8073,37.8733,37.7979,37.8168,123700.0
2014-06-16 12:20:00,40.13,40.36,40.12,40.31,66200.0,37.8262,38.043,37.8168,37.9959,66200.0
2014-06-16 12:25:00,40.33,40.38,40.27,40.3,64600.0,38.0147,38.0618,37.9582,37.9864,64600.0
2014-06-16 12:30:00,40.31,40.34,40.3,40.34,62800.0,37.9959,38.0241,37.9864,38.0241,62800.0
2014-06-16 12:35:00,40.35,40.42,40.34,40.4,54700.0,38.0336,38.0996,38.0241,38.0807,54700.0
2014-06-16 12:40:00,40.4,40.4,40.38,40.39,34300.0,38.0807,38.0807,38.0618,38.0713,34300.0
2014-06-16 12:45:00,40.39,40.41,40.38,40.39,63200.0,38.0713,38.0901,38.0618,38.0713,63200.0
2014-06-16 12:50:00,40.4,40.5,40.39,40.49,48500.0,38.0807,38.175,38.0713,38.1655,48500.0
2014-06-16 12:55:00,40.5,40.57,40.49,40.52,102900.0,38.175,38.2409,38.1655,38.1938,102900.0
2014-06-16 13:00:00,40.52,40.6,40.49,40.59,55100.0,38.1938,38.2692,38.1655,38.2598,55100.0
2014-06-16 13:05:00,40.6,40.66,40.59,40.59,83400.0,38.2692,38.3258,38.2598,38.2598,83400.0
2014-06-16 13:10:00,40.59,40.63,40.54,40.56,75100.0,38.2598,38.2975,38.2127,38.2315,75100.0
2014-06-16 13:15:00,40.56,40.66,40.5,40.57,112900.0,38.2315,38.3258,38.175,38.2409,112900.0
2014-06-16 13:20:00,40.57,40.59,40.53,40.53,95200.0,38.2409,38.2598,38.2032,38.2032,95200.0
2014-06-16 13:25:00,40.53,40.65,40.53,40.63,59700.0,38.2032,38.3163,38.2032,38.2975,59700.0
2014-06-16 13:30:00,40.63,40.84,40.63,40.83,123800.0,38.2975,38.4954,38.2975,38.486,123800.0
2014-06-16 13:35:00,40.83,40.88,40.8,40.8,147800.0,38.486,38.5331,38.4577,38.4577,147800.0
2014-06-16 13:40:00,40.82,40.9,40.8,40.9,95400.0,38.4766,38.552,38.4577,38.552,95400.0
2014-06-16 13:45:00,40.9,40.92,40.82,40.83,117900.0,38.552,38.5708,38.4766,38.486,117900.0
2014-06-16 13:50:00,40.84,40.87,40.78,40.79,99200.0,38.4954,38.5237,38.4389,38.4483,99200.0
2014-06-16 13:55:00,40.79,40.89,40.72,40.89,81900.0,38.4483,38.5426,38.3823,38.5426,81900.0
2014-06-16 14:00:00,40.89,40.97,40.88,40.96,124700.0,38.5426,38.618,38.5331,38.6086,124700.0
2014-06-16 14:05:00,40.97,40.97,40.88,40.88,79900.0,38.618,38.618,38.5331,38.5331,79900.0
2014-06-16 14:10:00,40.88,40.96,40.86,40.96,72900.0,38.5331,38.6086,38.5143,38.6086,72900.0
2014-06-16 14:15:00,40.96,40.96,40.92,40.93,67700.0,38.6086,38.6086,38.5708,38.5803,67700.0
2014-06-16 14:20:00,40.93,40.96,40.91,40.96,103600.0,38.5803,38.6086,38.5614,38.6086,103600.0
2014-06-16 14:25:00,40.96,40.99,40.91,40.96,129000.0,38.6086,38.6368,38.5614,38.6086,129000.0
2014-06-16 14:30:00,40.95,40.98,40.95,40.98,91600.0,38.5991,38.6274,38.5991,38.6274,91600.0
2014-06-16 14:35:00,40.98,41.01,40.96,41.0,214900.0,38.6274,38.6557,38.6086,38.6463,214900.0
2014-06-16 14:40:00,41.0,41.06,40.97,41.05,211200.0,38.6463,38.7028,38.618,38.6934,211200.0
2014-06-16 14:45:00,41.04,41.06,41.0,41.05,143000.0,38.684,38.7028,38.6463,38.6934,143000.0
2014-06-16 14:50:00,41.05,41.06,41.03,41.03,147800.0,38.6934,38.7028,38.6745,38.6745,147800.0
2014-06-16 14:55:00,41.04,41.04,41.0,41.01,125500.0,38.684,38.684,38.6463,38.6557,125500.0
2014-06-16 15:00:00,41.01,41.02,40.98,41.0,115800.0,38.6557,38.6651,38.6274,38.6463,115800.0
2014-06-16 15:05:00,41.0,41.0,40.99,41.0,93800.0,38.6463,38.6463,38.6368,38.6463,93800.0
2014-06-16 15:10:00,41.0,41.07,40.99,41.06,139700.0,38.6463,38.7122,38.6368,38.7028,139700.0
2014-06-16 15:15:00,41.07,41.22,41.07,41.21,411800.0,38.7122,38.8536,38.7122,38.8442,411800.0
2014-06-16 15:20:00,41.21,41.23,41.14,41.23,224100.0,38.8442,38.8631,38.7782,38.8631,224100.0
2014-06-16 15:25:00,41.23,41.27,41.12,41.15,271700.0,38.8631,38.9008,38.7594,38.7876,271700.0
2014-06-16 15:30:00,41.16,41.19,41.06,41.1,249500.0,38.7971,38.8253,38.7028,38.7405,249500.0
2014-06-16 15:35:00,41.09,41.2,41.06,41.16,378000.0,38.7311,38.8348,38.7028,38.7971,378000.0
2014-06-16 15:40:00,41.16,41.23,41.15,41.23,224700.0,38.7971,38.8631,38.7876,38.8631,224700.0
2014-06-16 15:45:00,41.22,41.29,41.19,41.29,330500.0,38.8536,38.9196,38.8253,38.9196,330500.0
2014-06-16 15:50:00,41.29,41.29,41.18,41.18,465500.0,38.9196,38.9196,38.8159,38.8159,465500.0
2014-06-16 15:55:00,41.18,41.18,41.05,41.06,720600.0,38.8159,38.8159,38.6934,38.7028,720600.0
2014-06-17 09:30:00,41.08,41.49,40.76,41.4,413800.0,38.7217,39.1081,38.42,39.0233,413800.0
2014-06-17 09:35:00,41.37,41.59,41.25,41.51,286000.0,38.995,39.2024,38.8819,39.127,286000.0
2014-06-17 09:40:00,41.51,41.8,41.48,41.73,338300.0,39.127,39.4003,39.0987,39.3343,338300.0
2014-06-17 09:45:00,41.73,41.78,41.5,41.76,241200.0,39.3343,39.3815,39.1176,39.3626,241200.0
2014-06-17 09:50:00,41.78,41.92,41.65,41.88,230000.0,39.3815,39.5134,39.2589,39.4757,230000.0
2014-06-17 09:55:00,41.89,41.98,41.63,41.64,326100.0,39.4852,39.57,39.2401,39.2495,326100.0
2014-06-17 10:00:00,41.63,41.79,41.62,41.7,198100.0,39.2401,39.3909,39.2307,39.3061,198100.0
2014-06-17 10:05:00,41.7,41.85,41.66,41.79,136300.0,39.3061,39.4475,39.2684,39.3909,136300.0
2014-06-17 10:10:00,41.79,41.84,41.76,41.82,115000.0,39.3909,39.438,39.3626,39.4192,115000.0
2014-06-17 10:15:00,41.82,41.85,41.71,41.74,122400.0,39.4192,39.4475,39.3155,39.3438,122400.0
2014-06-17 10:20:00,41.74,41.75,41.67,41.75,150500.0,39.3438,39.3532,39.2778,39.3532,150500.0
2014-06-17 10:25:00,41.74,41.76,41.59,41.69,187700.0,39.3438,39.3626,39.2024,39.2966,187700.0
2014-06-17 10:30:00,41.69,41.74,41.51,41.51,126300.0,39.2966,39.3438,39.127,39.127,126300.0
2014-06-17 10:35:00,41.52,41.55,41.4,41.42,205400.0,39.1364,39.1647,39.0233,39.0421,205400.0
2014-06-17 10:40:00,41.42,41.47,41.22,41.23,296600.0,39.0421,39.0893,38.8536,38.8631,296600.0
2014-06-17 10:45:00,41.23,41.3,41.15,41.28,156400.0,38.8631,38.929,38.7876,38.9102,156400.0
2014-06-17 10:50:00,41.28,41.36,41.17,41.34,119900.0,38.9102,38.9856,38.8065,38.9667,119900.0
2014-06-17 10:55:00,41.35,41.44,41.32,41.39,179200.0,38.9762,39.061,38.9479,39.0139,179200.0
2014-06-17 11:00:00,41.41,41.41,41.32,41.36,82200.0,39.0327,39.0327,38.9479,38.9856,82200.0
2014-06-17 11:05:00,41.36,41.54,41.35,41.46,177300.0,38.9856,39.1553,38.9762,39.0798,177300.0
2014-06-17 11:10:00,41.45,41.45,41.33,41.44,75800.0,39.0704,39.0704,38.9573,39.061,75800.0
2014-06-17 11:15:00,41.44,41.64,41.4,41.64,93300.0,39.061,39.2495,39.0233,39.2495,93300.0
2014-06-17 11:20:00,41.64,41.68,41.52,41.52,153600.0,39.2495,39.2872,39.1364,39.1364,153600.0
2014-06-17 11:25:00,41.51,41.59,41.45,41.59,72200.0,39.127,39.2024,39.0704,39.2024,72200.0
2014-06-17 11:30:00,41.59,41.69,41.58,41.67,92300.0,39.2024,39.2966,39.193,39.2778,92300.0
2014-06-17 11:35:00,41.67,41.8,41.66,41.66,194400.0,39.2778,39.4003,39.2684,39.2684,194400.0
2014-06-17 11:40:00,41.66,41.69,41.61,41.69,76800.0,39.2684,39.2966,39.2212,39.2966,76800.0
2014-06-17 11:45:00,41.69,41.8,41.68,41.8,67400.0,39.2966,39.4003,39.2872,39.4003,67400.0
2014-06-17 11:50:00,41.79,41.85,41.76,41.77,108300.0,39.3909,39.4475,39.3626,39.372,108300.0
2014-06-17 11:55:00,41.78,41.78,41.64,41.72,77200.0,39.3815,39.3815,39.2495,39.3249,77200.0
2014-06-17 12:00:00,41.73,41.78,41.67,41.68,70100.0,39.3343,39.3815,39.2778,39.2872,70100.0
2014-06-17 12:05:00,41.68,41.77,41.66,41.75,69300.0,39.2872,39.372,39.2684,39.3532,69300.0
2014-06-17 12:10:00,41.75,41.83,41.74,41.79,93500.0,39.3532,39.4286,39.3438,39.3909,93500.0
2014-06-17 12:15:00,41.78,41.85,41.76,41.81,53700.0,39.3815,39.4475,39.3626,39.4098,53700.0
2014-06-17 12:20:00,41.81,41.86,41.81,41.83,74100.0,39.4098,39.4569,39.4098,39.4286,74100.0
2014-06-17 12:25:00,41.82,41.85,41.79,41.82,111900.0,39.4192,39.4475,39.3909,39.4192,111900.0
2014-06-17 12:30:00,41.82,41.84,41.8,41.83,80000.0,39.4192,39.438,39.4003,39.4286,80000.0
2014-06-17 12:35:00,41.82,41.85,41.81,41.82,77000.0,39.4192,39.4475,39.4098,39.4192,77000.0
2014-06-17 12:40:00,41.82,41.84,41.76,41.8,113300.0,39.4192,39.438,39.3626,39.4003,113300.0
2014-06-17 12:45:00,41.8,41.8,41.76,41.8,88600.0,39.4003,39.4003,39.3626,39.4003,88600.0
2014-06-17 12:50:00,41.8,41.81,41.79,41.81,277500.0,39.4003,39.4098,39.3909,39.4098,277500.0
2014-06-17 12:55:00,41.8,41.85,41.78,41.8,133600.0,39.4003,39.4475,39.3815,39.4003,133600.0
2014-06-17 13:00:00,41.81,41.83,41.8,41.81,111900.0,39.4098,39.4286,39.4003,39.4098,111900.0
2014-06-17 13:05:00,41.81,41.92,41.8,41.9,104400.0,39.4098,39.5134,39.4003,39.4946,104400.0
2014-06-17 13:10:00,41.9,41.98,41.9,41.96,103200.0,39.4946,39.57,39.4946,39.5511,103200.0
2014-06-17 13:15:00,41.97,41.99,41.95,41.97,100600.0,39.5606,39.5794,39.5417,39.5606,100600.0
2014-06-17 13:20:00,41.97,41.98,41.95,41.98,49100.0,39.5606,39.57,39.5417,39.57,49100.0
2014-06-17 13:25:00,41.97,41.98,41.76,41.78,113500.0,39.5606,39.57,39.3626,39.3815,113500.0
2014-06-17 13:30:00,41.77,41.79,41.7,41.78,148800.0,39.372,39.3909,39.3061,39.3815,148800.0
2014-06-17 13:35:00,41.8,41.9,41.79,41.87,79700.0,39.4003,39.4946,39.3909,39.4663,79700.0
2014-06-17 13:40:00,41.87,41.92,41.87,41.92,38600.0,39.4663,39.5134,39.4663,39.5134,38600.0
2014-06-17 13:45:00,41.92,41.95,41.87,41.88,82000.0,39.5134,39.5417,39.4663,39.4757,82000.0
2014-06-17 13:50:00,41.88,41.94,41.87,41.93,60900.0,39.4757,39.5323,39.4663,39.5229,60900.0
2014-06-17 13:55:00,41.93,41.95,41.9,41.95,128200.0,39.5229,39.5417,39.4946,39.5417,128200.0
2014-06-17 14:00:00,41.95,41.98,41.91,41.95,75000.0,39.5417,39.57,39.504,39.5417,75000.0
2014-06-17 14:05:00,41.95,41.99,41.94,41.98,56400.0,39.5417,39.5794,39.5323,39.57,56400.0
2014-06-17 14:10:00,41.98,42.0,41.97,42.0,213000.0,39.57,39.5888,39.5606,39.5888,213000.0
2014-06-17 14:15:00,42.0,42.0,41.97,41.98,93600.0,39.5888,39.5888,39.5606,39.57,93600.0
2014-06-17 14:20:00,41.97,42.08,41.97,42.07,140100.0,39.5606,39.6643,39.5606,39.6548,140100.0
2014-06-17 14:25:00,42.06,42.09,42.05,42.07,80500.0,39.6454,39.6737,39.636,39.6548,80500.0
2014-06-17 14:30:00,42.07,42.14,42.07,42.08,120100.0,39.6548,39.7208,39.6548,39.6643,120100.0
2014-06-17 14:35:00,42.09,42.1,42.01,42.05,103100.0,39.6737,39.6831,39.5983,39.636,103100.0
2014-06-17 14:40:00,42.05,42.11,42.04,42.1,80700.0,39.636,39.6925,39.6265,39.6831,80700.0
2014-06-17 14:45:00,42.11,42.15,42.1,42.14,66500.0,39.6925,39.7302,39.6831,39.7208,66500.0
2014-06-17 14:50:00,42.14,42.19,42.1,42.11,114300.0,39.7208,39.7679,39.6831,39.6925,114300.0
2014-06-17 14:55:00,42.11,42.11,42.06,42.1,68800.0,39.6925,39.6925,39.6454,39.6831,68800.0
2014-06-17 15:00:00,42.1,42.14,42.09,42.09,77000.0,39.6831,39.7208,39.6737,39.6737,77000.0
2014-06-17 15:05:00,42.09,42.09,41.9,41.96,121300.0,39.6737,39.6737,39.4946,39.5511,121300.0
2014-06-17 15:10:00,41.96,41.99,41.86,41.9,90400.0,39.5511,39.5794,39.4569,39.4946,90400.0
2014-06-17 15:15:00,41.91,41.92,41.63,41.75,245700.0,39.504,39.5134,39.2401,39.3532,245700.0
2014-06-17 15:20:00,41.74,41.82,41.7,41.71,134200.0,39.3438,39.4192,39.3061,39.3155,134200.0
2014-06-17 15:25:00,41.71,41.71,41.61,41.62,111600.0,39.3155,39.3155,39.2212,39.2307,111600.0
2014-06-17 15:30:00,41.62,41.64,41.51,41.56,269800.0,39.2307,39.2495,39.127,39.1741,269800.0
2014-06-17 15:35:00,41.56,41.71,41.56,41.68,136200.0,39.1741,39.3155,39.1741,39.2872,136200.0
2014-06-17 15:40:00,41.65,41.86,41.65,41.81,139300.0,39.2589,39.4569,39.2589,39.4098,139300.0
2014-06-17 15:45:00,41.82,41.85,41.76,41.82,167500.0,39.4192,39.4475,39.3626,39.4192,167500.0
2014-06-17 15:50:00,41.82,41.91,41.82,41.88,270400.0,39.4192,39.504,39.4192,39.4757,270400.0
2014-06-17 15:55:00,41.88,41.89,41.8,41.86,344400.0,39.4757,39.4852,39.4003,39.4569,344400.0
2014-06-18 09:30:00,41.93,41.93,41.6,41.63,226000.0,39.5229,39.5229,39.2118,39.2401,226000.0
2014-06-18 09:35:00,41.61,41.99,41.57,41.98,197500.0,39.2212,39.5794,39.1835,39.57,197500.0
2014-06-18 09:40:00,41.98,41.98,41.73,41.76,216000.0,39.57,39.57,39.3343,39.3626,216000.0
2014-06-18 09:45:00,41.77,41.97,41.76,41.95,113500.0,39.372,39.5606,39.3626,39.5417,113500.0
2014-06-18 09:50:00,41.96,42.16,41.96,42.16,185700.0,39.5511,39.7397,39.5511,39.7397,185700.0
2014-06-18 09:55:00,42.16,42.19,41.95,42.01,186700.0,39.7397,39.7679,39.5417,39.5983,186700.0
2014-06-18 10:00:00,42.02,42.06,41.99,42.0,243300.0,39.6077,39.6454,39.5794,39.5888,243300.0
2014-06-18 10:05:00,42.01,42.07,41.92,42.01,159500.0,39.5983,39.6548,39.5134,39.5983,159500.0
2014-06-18 10:10:00,42.01,42.06,41.96,42.0,95000.0,39.5983,39.6454,39.5511,39.5888,95000.0
2014-06-18 10:15:00,42.0,42.15,41.99,42.12,95100.0,39.5888,39.7302,39.5794,39.702,95100.0
2014-06-18 10:20:00,42.12,42.12,42.01,42.04,96900.0,39.702,39.702,39.5983,39.6265,96900.0
2014-06-18 10:25:00,42.04,42.24,42.03,42.24,111800.0,39.6265,39.8151,39.6171,39.8151,111800.0
2014-06-18 10:30:00,42.23,42.36,42.16,42.36,194700.0,39.8056,39.9282,39.7397,39.9282,194700.0
2014-06-18 10:35:00,42.36,42.37,42.14,42.28,117900.0,39.9282,39.9376,39.7208,39.8528,117900.0
2014-06-18 10:40:00,42.29,42.29,42.13,42.18,112000.0,39.8622,39.8622,39.7114,39.7585,112000.0
2014-06-18 10:45:00,42.2,42.31,42.19,42.27,100000.0,39.7774,39.881,39.7679,39.8433,100000.0
2014-06-18 10:50:00,42.27,42.3,42.18,42.18,75800.0,39.8433,39.8716,39.7585,39.7585,75800.0
2014-06-18 10:55:00,42.18,42.23,42.12,42.16,80300.0,39.7585,39.8056,39.702,39.7397,80300.0
2014-06-18 11:00:00,42.16,42.31,42.12,42.26,115000.0,39.7397,39.881,39.702,39.8339,115000.0
2014-06-18 11:05:00,42.26,42.26,42.16,42.18,98000.0,39.8339,39.8339,39.7397,39.7585,98000.0
2014-06-18 11:10:00,42.18,42.18,42.1,42.13,165500.0,39.7585,39.7585,39.6831,39.7114,165500.0
2014-06-18 11:15:00,42.14,42.2,42.14,42.16,81900.0,39.7208,39.7774,39.7208,39.7397,81900.0
2014-06-18 11:20:00,42.14,42.16,42.14,42.16,32800.0,39.7208,39.7397,39.7208,39.7397,32800.0
2014-06-18 11:25:00,42.15,42.16,42.01,42.03,104600.0,39.7302,39.7397,39.5983,39.6171,104600.0
2014-06-18 11:30:00,42.03,42.03,41.93,41.96,144200.0,39.6171,39.6171,39.5229,39.5511,144200.0
2014-06-18 11:35:00,41.96,42.01,41.93,41.94,118200.0,39.5511,39.5983,39.5229,39.5323,118200.0
2014-06-18 11:40:00,41.94,42.0,41.94,42.0,52800.0,39.5323,39.5888,39.5323,39.5888,52800.0
2014-06-18 11:45:00,42.0,42.02,41.99,42.0,57200.0,39.5888,39.6077,39.5794,39.5888,57200.0
2014-06-18 11:50:00,42.0,42.0,41.99,41.99,70000.0,39.5888,39.5888,39.5794,39.5794,70000.0
2014-06-18 11:55:00,41.99,42.05,41.98,42.0,157800.0,39.5794,39.636,39.57,39.5888,157800.0
2014-06-18 12:00:00,42.01,42.01,41.98,41.99,139800.0,39.5983,39.5983,39.57,39.5794,139800.0
2014-06-18 12:05:00,42.0,42.0,41.99,42.0,32700.0,39.5888,39.5888,39.5794,39.5888,32700.0
2014-06-18 12:10:00,42.0,42.0,41.97,42.0,67000.0,39.5888,39.5888,39.5606,39.5888,67000.0
2014-06-18 12:15:00,42.0,42.01,41.92,41.93,85000.0,39.5888,39.5983,39.5134,39.5229,85000.0
2014-06-18 12:20:00,41.93,41.96,41.92,41.96,52300.0,39.5229,39.5511,39.5134,39.5511,52300.0
2014-06-18 12:25:00,41.96,41.97,41.95,41.95,41200.0,39.5511,39.5606,39.5417,39.5417,41200.0
2014-06-18 12:30:00,41.95,42.0,41.95,42.0,64900.0,39.5417,39.5888,39.5417,39.5888,64900.0
2014-06-18 12:35:00,42.0,42.0,41.98,42.0,54700.0,39.5888,39.5888,39.57,39.5888,54700.0
2014-06-18 12:40:00,41.99,42.0,41.97,41.99,72600.0,39.5794,39.5888,39.5606,39.5794,72600.0
2014-06-18 12:45:00,41.98,42.05,41.98,41.98,103800.0,39.57,39.636,39.57,39.57,103800.0
2014-06-18 12:50:00,41.98,42.01,41.98,42.0,125400.0,39.57,39.5983,39.57,39.5888,125400.0
2014-06-18 12:55:00,42.0,42.0,41.9,41.94,96300.0,39.5888,39.5888,39.4946,39.5323,96300.0
2014-06-18 13:00:00,41.94,41.98,41.93,41.98,46400.0,39.5323,39.57,39.5229,39.57,46400.0
2014-06-18 13:05:00,41.98,42.01,41.98,42.0,77000.0,39.57,39.5983,39.57,39.5888,77000.0
2014-06-18 13:10:00,42.0,42.0,41.92,41.95,81300.0,39.5888,39.5888,39.5134,39.5417,81300.0
2014-06-18 13:15:00,41.95,42.01,41.95,42.0,41600.0,39.5417,39.5983,39.5417,39.5888,41600.0
2014-06-18 13:20:00,42.0,42.01,41.99,42.01,25500.0,39.5888,39.5983,39.5794,39.5983,25500.0
2014-06-18 13:25:00,42.01,42.01,41.99,42.0,59000.0,39.5983,39.5983,39.5794,39.5888,59000.0
2014-06-18 13:30:00,42.0,42.0,41.92,41.95,88500.0,39.5888,39.5888,39.5134,39.5417,88500.0
2014-06-18 13:35:00,41.96,42.01,41.95,42.0,52200.0,39.5511,39.5983,39.5417,39.5888,52200.0
2014-06-18 13:40:00,42.01,42.11,42.0,42.11,56500.0,39.5983,39.6925,39.5888,39.6925,56500.0
2014-06-18 13:45:00,42.11,42.2,42.09,42.18,156100.0,39.6925,39.7774,39.6737,39.7585,156100.0
2014-06-18 13:50:00,42.18,42.22,42.16,42.17,98700.0,39.7585,39.7962,39.7397,39.7491,98700.0
2014-06-18 13:55:00,42.17,42.22,42.16,42.21,77100.0,39.7491,39.7962,39.7397,39.7868,77100.0
2014-06-18 14:00:00,42.21,42.39,42.2,42.32,211200.0,39.7868,39.9565,39.7774,39.8905,211200.0
2014-06-18 14:05:00,42.32,42.32,42.05,42.29,153300.0,39.8905,39.8905,39.636,39.8622,153300.0
2014-06-18 14:10:00,42.31,42.48,42.31,42.43,154000.0,39.881,40.0413,39.881,39.9942,154000.0
2014-06-18 14:15:00,42.43,42.5,42.31,42.4,182500.0,39.9942,40.0601,39.881,39.9659,182500.0
2014-06-18 14:20:00,42.4,42.42,42.33,42.33,130400.0,39.9659,39.9847,39.8999,39.8999,130400.0
2014-06-18 14:25:00,42.34,42.37,42.33,42.36,70600.0,39.9093,39.9376,39.8999,39.9282,70600.0
2014-06-18 14:30:00,42.37,42.52,42.36,42.44,168900.0,39.9376,40.079,39.9282,40.0036,168900.0
2014-06-18 14:35:00,42.43,42.5,42.43,42.48,107000.0,39.9942,40.0601,39.9942,40.0413,107000.0
2014-06-18 14:40:00,42.48,42.48,42.3,42.39,142000.0,40.0413,40.0413,39.8716,39.9565,142000.0
2014-06-18 14:45:00,42.4,42.48,42.4,42.47,76100.0,39.9659,40.0413,39.9659,40.0319,76100.0
2014-06-18 14:50:00,42.48,42.54,42.47,42.49,156200.0,40.0413,40.0978,40.0319,40.0507,156200.0
2014-06-18 14:55:00,42.48,42.49,42.37,42.43,107900.0,40.0413,40.0507,39.9376,39.9942,107900.0
2014-06-18 15:00:00,42.43,42.5,42.35,42.48,235000.0,39.9942,40.0601,39.9188,40.0413,235000.0
2014-06-18 15:05:00,42.48,42.5,42.43,42.49,105000.0,40.0413,40.0601,39.9942,40.0507,105000.0
2014-06-18 15:10:00,42.5,42.52,42.45,42.45,140100.0,40.0601,40.079,40.013,40.013,140100.0
2014-06-18 15:15:00,42.45,42.51,42.38,42.5,105800.0,40.013,40.0696,39.947,40.0601,105800.0
2014-06-18 15:20:00,42.49,42.58,42.49,42.58,159000.0,40.0507,40.1355,40.0507,40.1355,159000.0
2014-06-18 15:25:00,42.58,42.6,42.5,42.6,142200.0,40.1355,40.1544,40.0601,40.1544,142200.0
2014-06-18 15:30:00,42.6,42.66,42.54,42.61,233200.0,40.1544,40.211,40.0978,40.1638,233200.0
2014-06-18 15:35:00,42.61,42.68,42.6,42.67,149300.0,40.1638,40.2298,40.1544,40.2204,149300.0
2014-06-18 15:40:00,42.67,42.75,42.64,42.74,197600.0,40.2204,40.2958,40.1921,40.2864,197600.0
2014-06-18 15:45:00,42.74,42.82,42.71,42.76,264600.0,40.2864,40.3618,40.2581,40.3052,264600.0
2014-06-18 15:50:00,42.76,42.8,42.69,42.69,305100.0,40.3052,40.3429,40.2392,40.2392,305100.0
2014-06-18 15:55:00,42.7,42.72,42.58,42.66,525800.0,40.2487,40.2675,40.1355,40.211,525800.0
2014-06-19 09:30:00,42.82,43.4,42.77,43.37,655300.0,40.3618,40.9085,40.3146,40.8802,655300.0
2014-06-19 09:35:00,43.38,43.49,43.28,43.32,491400.0,40.8896,40.9933,40.7954,40.8331,491400.0
2014-06-19 09:40:00,43.32,43.33,43.12,43.17,394400.0,40.8331,40.8425,40.6445,40.6917,394400.0
2014-06-19 09:45:00,43.18,43.25,43.09,43.09,345100.0,40.7011,40.7671,40.6163,40.6163,345100.0
2014-06-19 09:50:00,43.09,43.22,43.08,43.11,197800.0,40.6163,40.7388,40.6068,40.6351,197800.0
2014-06-19 09:55:00,43.12,43.14,42.9,42.92,302000.0,40.6445,40.6634,40.4372,40.456,302000.0
2014-06-19 10:00:00,42.92,43.02,42.91,42.92,274500.0,40.456,40.5503,40.4466,40.456,274500.0
2014-06-19 10:05:00,42.92,43.0,42.92,42.94,169400.0,40.456,40.5314,40.456,40.4749,169400.0
2014-06-19 10:10:00,42.94,42.98,42.86,42.9,224200.0,40.4749,40.5126,40.3995,40.4372,224200.0
2014-06-19 10:15:00,42.9,43.03,42.87,43.01,168600.0,40.4372,40.5597,40.4089,40.5409,168600.0
2014-06-19 10:20:00,43.0,43.0,42.89,42.94,83500.0,40.5314,40.5314,40.4278,40.4749,83500.0
2014-06-19 10:25:00,42.95,43.07,42.95,43.07,106600.0,40.4843,40.5974,40.4843,40.5974,106600.0
2014-06-19 10:30:00,43.07,43.07,42.92,43.0,106900.0,40.5974,40.5974,40.456,40.5314,106900.0
2014-06-19 10:35:00,43.0,43.12,42.95,43.12,130900.0,40.5314,40.6445,40.4843,40.6445,130900.0
2014-06-19 10:40:00,43.11,43.18,43.07,43.17,143500.0,40.6351,40.7011,40.5974,40.6917,143500.0
2014-06-19 10:45:00,43.17,43.21,43.11,43.15,109000.0,40.6917,40.7294,40.6351,40.6728,109000.0
2014-06-19 10:50:00,43.15,43.15,42.99,43.09,144700.0,40.6728,40.6728,40.522,40.6163,144700.0
2014-06-19 10:55:00,43.08,43.08,43.02,43.03,196800.0,40.6068,40.6068,40.5503,40.5597,196800.0
2014-06-19 11:00:00,43.02,43.06,43.01,43.01,103800.0,40.5503,40.588,40.5409,40.5409,103800.0
2014-06-19 11:05:00,43.0,43.01,42.95,42.95,228200.0,40.5314,40.5409,40.4843,40.4843,228200.0
2014-06-19 11:10:00,42.96,43.01,42.95,42.96,108900.0,40.4937,40.5409,40.4843,40.4937,108900.0
2014-06-19 11:15:00,42.96,42.99,42.95,42.98,49400.0,40.4937,40.522,40.4843,40.5126,49400.0
2014-06-19 11:20:00,42.97,42.98,42.95,42.97,109800.0,40.5032,40.5126,40.4843,40.5032,109800.0
2014-06-19 11:25:00,42.97,43.0,42.95,42.99,82800.0,40.5032,40.5314,40.4843,40.522,82800.0
2014-06-19 11:30:00,42.99,43.03,42.96,42.97,190500.0,40.522,40.5597,40.4937,40.5032,190500.0
2014-06-19 11:35:00,42.96,43.05,42.96,43.03,64300.0,40.4937,40.5786,40.4937,40.5597,64300.0
2014-06-19 11:40:00,43.04,43.06,43.01,43.01,149300.0,40.5691,40.588,40.5409,40.5409,149300.0
2014-06-19 11:45:00,43.01,43.1,42.99,43.05,138200.0,40.5409,40.6257,40.522,40.5786,138200.0
2014-06-19 11:50:00,43.04,43.05,42.96,42.96,103300.0,40.5691,40.5786,40.4937,40.4937,103300.0
2014-06-19 11:55:00,42.96,42.97,42.95,42.97,227300.0,40.4937,40.5032,40.4843,40.5032,227300.0
2014-06-19 12:00:00,42.97,43.0,42.95,42.95,175100.0,40.5032,40.5314,40.4843,40.4843,175100.0
2014-06-19 12:05:00,42.96,42.99,42.95,42.99,127800.0,40.4937,40.522,40.4843,40.522,127800.0
2014-06-19 12:10:00,42.99,43.04,42.96,43.0,127200.0,40.522,40.5691,40.4937,40.5314,127200.0
2014-06-19 12:15:00,43.0,43.07,42.98,42.98,183900.0,40.5314,40.5974,40.5126,40.5126,183900.0
2014-06-19 12:20:00,42.98,43.0,42.87,42.98,240600.0,40.5126,40.5314,40.4089,40.5126,240600.0
2014-06-19 12:25:00,42.98,42.98,42.91,42.91,72300.0,40.5126,40.5126,40.4466,40.4466,72300.0
2014-06-19 12:30:00,42.91,43.0,42.91,42.98,56500.0,40.4466,40.5314,40.4466,40.5126,56500.0
2014-06-19 12:35:00,42.99,43.01,42.98,43.01,80900.0,40.522,40.5409,40.5126,40.5409,80900.0
2014-06-19 12:40:00,43.0,43.02,43.0,43.02,61900.0,40.5314,40.5503,40.5314,40.5503,61900.0
2014-06-19 12:45:00,43.02,43.02,42.92,42.94,104500.0,40.5503,40.5503,40.456,40.4749,104500.0
2014-06-19 12:50:00,42.95,42.97,42.94,42.96,57500.0,40.4843,40.5032,40.4749,40.4937,57500.0
2014-06-19 12:55:00,42.96,42.98,42.86,42.86,150300.0,40.4937,40.5126,40.3995,40.3995,150300.0
2014-06-19 13:00:00,42.86,42.87,42.85,42.86,105300.0,40.3995,40.4089,40.39,40.3995,105300.0
2014-06-19 13:05:00,42.85,42.87,42.85,42.85,83300.0,40.39,40.4089,40.39,40.39,83300.0
2014-06-19 13:10:00,42.86,42.87,42.66,42.66,221100.0,40.3995,40.4089,40.211,40.211,221100.0
2014-06-19 13:15:00,42.66,42.77,42.66,42.74,159800.0,40.211,40.3146,40.211,40.2864,159800.0
2014-06-19 13:20:00,42.75,42.81,42.72,42.81,126100.0,40.2958,40.3523,40.2675,40.3523,126100.0
2014-06-19 13:25:00,42.81,42.92,42.81,42.92,70800.0,40.3523,40.456,40.3523,40.456,70800.0
2014-06-19 13:30:00,42.92,42.98,42.84,42.89,77600.0,40.456,40.5126,40.3806,40.4278,77600.0
2014-06-19 13:35:00,42.89,42.94,42.75,42.76,90400.0,40.4278,40.4749,40.2958,40.3052,90400.0
2014-06-19 13:40:00,42.76,42.84,42.75,42.77,97400.0,40.3052,40.3806,40.2958,40.3146,97400.0
2014-06-19 13:45:00,42.77,42.9,42.77,42.89,56300.0,40.3146,40.4372,40.3146,40.4278,56300.0
2014-06-19 13:50:00,42.89,42.91,42.83,42.84,41100.0,40.4278,40.4466,40.3712,40.3806,41100.0
2014-06-19 13:55:00,42.84,42.84,42.75,42.76,129200.0,40.3806,40.3806,40.2958,40.3052,129200.0
2014-06-19 14:00:00,42.75,42.79,42.75,42.77,74500.0,40.2958,40.3335,40.2958,40.3146,74500.0
2014-06-19 14:05:00,42.77,42.82,42.75,42.81,164900.0,40.3146,40.3618,40.2958,40.3523,164900.0
2014-06-19 14:10:00,42.81,42.83,42.75,42.75,344500.0,40.3523,40.3712,40.2958,40.2958,344500.0
2014-06-19 14:15:00,42.76,42.77,42.7,42.74,224700.0,40.3052,40.3146,40.2487,40.2864,224700.0
2014-06-19 14:20:00,42.74,42.8,42.71,42.72,162000.0,40.2864,40.3429,40.2581,40.2675,162000.0
2014-06-19 14:25:00,42.71,42.73,42.7,42.7,89800.0,40.2581,40.2769,40.2487,40.2487,89800.0
2014-06-19 14:30:00,42.7,42.81,42.67,42.73,195700.0,40.2487,40.3523,40.2204,40.2769,195700.0
2014-06-19 14:35:00,42.74,42.86,42.74,42.82,107600.0,40.2864,40.3995,40.2864,40.3618,107600.0
2014-06-19 14:40:00,42.8,42.84,42.76,42.8,156700.0,40.3429,40.3806,40.3052,40.3429,156700.0
2014-06-19 14:45:00,42.81,42.81,42.73,42.74,84400.0,40.3523,40.3523,40.2769,40.2864,84400.0
2014-06-19 14:50:00,42.73,42.75,42.7,42.72,78300.0,40.2769,40.2958,40.2487,40.2675,78300.0
2014-06-19 14:55:00,42.72,42.78,42.71,42.76,151100.0,40.2675,40.3241,40.2581,40.3052,151100.0
2014-06-19 15:00:00,42.76,42.92,42.76,42.86,126900.0,40.3052,40.456,40.3052,40.3995,126900.0
2014-06-19 15:05:00,42.87,42.94,42.82,42.94,100400.0,40.4089,40.4749,40.3618,40.4749,100400.0
2014-06-19 15:10:00,42.94,42.96,42.9,42.94,141900.0,40.4749,40.4937,40.4372,40.4749,141900.0
2014-06-19 15:15:00,42.94,42.95,42.89,42.95,98300.0,40.4749,40.4843,40.4278,40.4843,98300.0
2014-06-19 15:20:00,42.95,42.96,42.88,42.96,123900.0,40.4843,40.4937,40.4183,40.4937,123900.0
2014-06-19 15:25:00,42.95,42.98,42.92,42.98,150200.0,40.4843,40.5126,40.456,40.5126,150200.0
2014-06-19 15:30:00,42.97,43.01,42.96,42.96,220500.0,40.5032,40.5409,40.4937,40.4937,220500.0
2014-06-19 15:35:00,42.96,43.02,42.95,43.02,231600.0,40.4937,40.5503,40.4843,40.5503,231600.0
2014-06-19 15:40:00,43.02,43.08,42.99,43.06,258600.0,40.5503,40.6068,40.522,40.588,258600.0
2014-06-19 15:45:00,43.07,43.09,43.0,43.01,221500.0,40.5974,40.6163,40.5314,40.5409,221500.0
2014-06-19 15:50:00,43.01,43.04,43.01,43.04,336800.0,40.5409,40.5691,40.5409,40.5691,336800.0
2014-06-19 15:55:00,43.04,43.08,43.0,43.06,576800.0,40.5691,40.6068,40.5314,40.588,576800.0
2014-06-20 09:30:00,43.04,43.48,43.03,43.43,550400.0,40.5691,40.9839,40.5597,40.9368,550400.0
2014-06-20 09:35:00,43.43,43.43,43.2,43.37,168000.0,40.9368,40.9368,40.72,40.8802,168000.0
2014-06-20 09:40:00,43.37,43.37,43.13,43.17,171400.0,40.8802,40.8802,40.654,40.6917,171400.0
2014-06-20 09:45:00,43.18,43.36,43.14,43.29,143600.0,40.7011,40.8708,40.6634,40.8048,143600.0
2014-06-20 09:50:00,43.27,43.47,43.27,43.42,106700.0,40.7859,40.9745,40.7859,40.9273,106700.0
2014-06-20 09:55:00,43.42,43.43,43.31,43.32,98600.0,40.9273,40.9368,40.8236,40.8331,98600.0
2014-06-20 10:00:00,43.33,43.4,43.27,43.35,110100.0,40.8425,40.9085,40.7859,40.8613,110100.0
2014-06-20 10:05:00,43.35,43.36,43.21,43.24,184500.0,40.8613,40.8708,40.7294,40.7577,184500.0
2014-06-20 10:10:00,43.26,43.32,43.26,43.3,89000.0,40.7765,40.8331,40.7765,40.8142,89000.0
2014-06-20 10:15:00,43.3,43.32,43.15,43.16,134700.0,40.8142,40.8331,40.6728,40.6823,134700.0
2014-06-20 10:20:00,43.16,43.23,43.14,43.21,101800.0,40.6823,40.7482,40.6634,40.7294,101800.0
2014-06-20 10:25:00,43.22,43.22,43.14,43.16,122300.0,40.7388,40.7388,40.6634,40.6823,122300.0
2014-06-20 10:30:00,43.16,43.18,43.03,43.05,319800.0,40.6823,40.7011,40.5597,40.5786,319800.0
2014-06-20 10:35:00,43.05,43.22,43.03,43.22,244300.0,40.5786,40.7388,40.5597,40.7388,244300.0
2014-06-20 10:40:00,43.22,43.29,43.16,43.27,168400.0,40.7388,40.8048,40.6823,40.7859,168400.0
2014-06-20 10:45:00,43.28,43.39,43.27,43.37,113600.0,40.7954,40.899,40.7859,40.8802,113600.0
2014-06-20 10:50:00,43.37,43.38,43.25,43.25,96700.0,40.8802,40.8896,40.7671,40.7671,96700.0
2014-06-20 10:55:00,43.25,43.31,43.23,43.3,94100.0,40.7671,40.8236,40.7482,40.8142,94100.0
2014-06-20 11:00:00,43.3,43.32,43.24,43.27,157600.0,40.8142,40.8331,40.7577,40.7859,157600.0
2014-06-20 11:05:00,43.28,43.39,43.28,43.39,76300.0,40.7954,40.899,40.7954,40.899,76300.0
2014-06-20 11:10:00,43.39,43.45,43.39,43.44,118200.0,40.899,40.9556,40.899,40.9462,118200.0
2014-06-20 11:15:00,43.45,43.5,43.45,43.5,178700.0,40.9556,41.0027,40.9556,41.0027,178700.0
2014-06-20 11:20:00,43.49,43.61,43.47,43.61,234500.0,40.9933,41.1064,40.9745,41.1064,234500.0
2014-06-20 11:25:00,43.61,43.69,43.55,43.55,273300.0,41.1064,41.1818,41.0499,41.0499,273300.0
2014-06-20 11:30:00,43.56,43.57,43.52,43.55,129300.0,41.0593,41.0687,41.0216,41.0499,129300.0
2014-06-20 11:35:00,43.55,43.56,43.48,43.55,138800.0,41.0499,41.0593,40.9839,41.0499,138800.0
2014-06-20 11:40:00,43.55,43.67,43.54,43.66,130400.0,41.0499,41.163,41.0404,41.1535,130400.0
2014-06-20 11:45:00,43.66,43.71,43.62,43.71,138500.0,41.1535,41.2007,41.1158,41.2007,138500.0
2014-06-20 11:50:00,43.71,43.72,43.65,43.65,312100.0,41.2007,41.2101,41.1441,41.1441,312100.0
2014-06-20 11:55:00,43.65,43.69,43.62,43.67,124400.0,41.1441,41.1818,41.1158,41.163,124400.0
2014-06-20 12:00:00,43.67,43.67,43.59,43.63,99300.0,41.163,41.163,41.0876,41.1253,99300.0
2014-06-20 12:05:00,43.64,43.69,43.64,43.69,74900.0,41.1347,41.1818,41.1347,41.1818,74900.0
2014-06-20 12:10:00,43.69,43.7,43.67,43.7,95100.0,41.1818,41.1913,41.163,41.1913,95100.0
2014-06-20 12:15:00,43.7,43.71,43.69,43.71,61500.0,41.1913,41.2007,41.1818,41.2007,61500.0
2014-06-20 12:20:00,43.71,43.72,43.7,43.71,95000.0,41.2007,41.2101,41.1913,41.2007,95000.0
2014-06-20 12:25:00,43.72,43.72,43.61,43.63,206900.0,41.2101,41.2101,41.1064,41.1253,206900.0
2014-06-20 12:30:00,43.63,43.68,43.59,43.59,122900.0,41.1253,41.1724,41.0876,41.0876,122900.0
2014-06-20 12:35:00,43.59,43.59,43.38,43.49,299900.0,41.0876,41.0876,40.8896,40.9933,299900.0
2014-06-20 12:40:00,43.49,43.57,43.48,43.57,109400.0,40.9933,41.0687,40.9839,41.0687,109400.0
2014-06-20 12:45:00,43.58,43.7,43.58,43.7,195100.0,41.0781,41.1913,41.0781,41.1913,195100.0
2014-06-20 12:50:00,43.7,43.7,43.67,43.69,94300.0,41.1913,41.1913,41.163,41.1818,94300.0
2014-06-20 12:55:00,43.69,43.75,43.68,43.75,130900.0,41.1818,41.2384,41.1724,41.2384,130900.0
2014-06-20 13:00:00,43.75,43.75,43.73,43.74,112600.0,41.2384,41.2384,41.2195,41.229,112600.0
2014-06-20 13:05:00,43.74,43.8,43.72,43.77,179800.0,41.229,41.2855,41.2101,41.2572,179800.0
2014-06-20 13:10:00,43.77,43.77,43.71,43.71,111600.0,41.2572,41.2572,41.2007,41.2007,111600.0
2014-06-20 13:15:00,43.72,43.72,43.69,43.7,95200.0,41.2101,41.2101,41.1818,41.1913,95200.0
2014-06-20 13:20:00,43.69,43.71,43.68,43.7,97900.0,41.1818,41.2007,41.1724,41.1913,97900.0
2014-06-20 13:25:00,43.7,43.8,43.69,43.8,94600.0,41.1913,41.2855,41.1818,41.2855,94600.0
2014-06-20 13:30:00,43.79,43.84,43.78,43.84,131100.0,41.2761,41.3232,41.2667,41.3232,131100.0
2014-06-20 13:35:00,43.84,43.91,43.82,43.88,167600.0,41.3232,41.3892,41.3044,41.3609,167600.0
2014-06-20 13:40:00,43.89,43.9,43.8,43.83,130900.0,41.3703,41.3798,41.2855,41.3138,130900.0
2014-06-20 13:45:00,43.83,43.85,43.82,43.85,75400.0,41.3138,41.3326,41.3044,41.3326,75400.0
2014-06-20 13:50:00,43.85,43.86,43.82,43.83,94100.0,41.3326,41.3421,41.3044,41.3138,94100.0
2014-06-20 13:55:00,43.84,43.84,43.8,43.83,102100.0,41.3232,41.3232,41.2855,41.3138,102100.0
2014-06-20 14:00:00,43.83,43.85,43.8,43.8,54900.0,41.3138,41.3326,41.2855,41.2855,54900.0
2014-06-20 14:05:00,43.8,43.84,43.8,43.83,57100.0,41.2855,41.3232,41.2855,41.3138,57100.0
2014-06-20 14:10:00,43.83,43.84,43.81,43.81,53200.0,41.3138,41.3232,41.2949,41.2949,53200.0
2014-06-20 14:15:00,43.81,43.83,43.78,43.82,142700.0,41.2949,41.3138,41.2667,41.3044,142700.0
2014-06-20 14:20:00,43.82,43.83,43.76,43.79,106900.0,41.3044,41.3138,41.2478,41.2761,106900.0
2014-06-20 14:25:00,43.79,43.81,43.75,43.76,121100.0,41.2761,41.2949,41.2384,41.2478,121100.0
2014-06-20 14:30:00,43.76,43.82,43.68,43.72,242600.0,41.2478,41.3044,41.1724,41.2101,242600.0
2014-06-20 14:35:00,43.72,43.83,43.72,43.83,77100.0,41.2101,41.3138,41.2101,41.3138,77100.0
2014-06-20 14:40:00,43.82,43.85,43.8,43.82,175800.0,41.3044,41.3326,41.2855,41.3044,175800.0
2014-06-20 14:45:00,43.81,43.82,43.81,43.82,35000.0,41.2949,41.3044,41.2949,41.3044,35000.0
2014-06-20 14:50:00,43.82,43.82,43.8,43.81,91900.0,41.3044,41.3044,41.2855,41.2949,91900.0
2014-06-20 14:55:00,43.81,43.83,43.79,43.81,105400.0,41.2949,41.3138,41.2761,41.2949,105400.0
2014-06-20 15:00:00,43.81,43.81,43.77,43.77,75200.0,41.2949,41.2949,41.2572,41.2572,75200.0
2014-06-20 15:05:00,43.77,43.8,43.75,43.79,91200.0,41.2572,41.2855,41.2384,41.2761,91200.0
2014-06-20 15:10:00,43.8,43.81,43.75,43.8,87300.0,41.2855,41.2949,41.2384,41.2855,87300.0
2014-06-20 15:15:00,43.81,43.82,43.79,43.79,129800.0,41.2949,41.3044,41.2761,41.2761,129800.0
2014-06-20 15:20:00,43.8,43.82,43.79,43.82,161000.0,41.2855,41.3044,41.2761,41.3044,161000.0
2014-06-20 15:25:00,43.82,43.86,43.79,43.8,189200.0,41.3044,41.3421,41.2761,41.2855,189200.0
2014-06-20 15:30:00,43.8,43.81,43.71,43.75,155700.0,41.2855,41.2949,41.2007,41.2384,155700.0
2014-06-20 15:35:00,43.76,43.86,43.75,43.85,149700.0,41.2478,41.3421,41.2384,41.3326,149700.0
2014-06-20 15:40:00,43.85,43.85,43.8,43.83,148600.0,41.3326,41.3326,41.2855,41.3138,148600.0
2014-06-20 15:45:00,43.84,43.9,43.83,43.9,319200.0,41.3232,41.3798,41.3138,41.3798,319200.0
2014-06-20 15:50:00,43.9,44.5,43.86,44.35,2987900.0,41.3798,41.9453,41.3421,41.8039,2987900.0
2014-06-20 15:55:00,44.38,44.5,44.02,44.4,3023300.0,41.8322,41.9453,41.4929,41.8511,3023300.0
2014-06-23 09:30:00,44.3,44.75,44.28,44.43,680900.0,41.7568,42.181,41.738,41.8793,680900.0
2014-06-23 09:35:00,44.42,44.48,44.12,44.16,396500.0,41.8699,41.9265,41.5871,41.6248,396500.0
2014-06-23 09:40:00,44.17,44.2,43.8,43.9,654100.0,41.6343,41.6625,41.2855,41.3798,654100.0
2014-06-23 09:45:00,43.9,43.99,43.85,43.95,378300.0,41.3798,41.4646,41.3326,41.4269,378300.0
2014-06-23 09:50:00,43.95,44.06,43.88,44.05,465700.0,41.4269,41.5306,41.3609,41.5212,465700.0
2014-06-23 09:55:00,44.05,44.05,43.91,43.95,180700.0,41.5212,41.5212,41.3892,41.4269,180700.0
2014-06-23 10:00:00,43.96,44.05,43.95,44.02,328900.0,41.4363,41.5212,41.4269,41.4929,328900.0
2014-06-23 10:05:00,44.01,44.02,43.89,43.98,286100.0,41.4835,41.4929,41.3703,41.4552,286100.0
2014-06-23 10:10:00,43.98,44.01,43.91,44.0,225300.0,41.4552,41.4835,41.3892,41.474,225300.0
2014-06-23 10:15:00,44.01,44.02,43.91,43.97,204300.0,41.4835,41.4929,41.3892,41.4458,204300.0
2014-06-23 10:20:00,43.97,44.0,43.91,44.0,160200.0,41.4458,41.474,41.3892,41.474,160200.0
2014-06-23 10:25:00,44.0,44.12,44.0,44.05,374800.0,41.474,41.5871,41.474,41.5212,374800.0
2014-06-23 10:30:00,44.05,44.12,44.03,44.08,147500.0,41.5212,41.5871,41.5023,41.5494,147500.0
2014-06-23 10:35:00,44.07,44.08,43.99,44.02,351900.0,41.54,41.5494,41.4646,41.4929,351900.0
2014-06-23 10:40:00,44.02,44.06,44.0,44.01,313000.0,41.4929,41.5306,41.474,41.4835,313000.0
2014-06-23 10:45:00,44.0,44.03,44.0,44.0,1036100.0,41.474,41.5023,41.474,41.474,1036100.0
2014-06-23 10:50:00,44.01,44.01,43.97,43.99,249800.0,41.4835,41.4835,41.4458,41.4646,249800.0
2014-06-23 10:55:00,44.0,44.16,43.98,44.16,138900.0,41.474,41.6248,41.4552,41.6248,138900.0
2014-06-23 11:00:00,44.15,44.17,44.12,44.17,170900.0,41.6154,41.6343,41.5871,41.6343,170900.0
2014-06-23 11:05:00,44.18,44.18,44.13,44.15,148300.0,41.6437,41.6437,41.5966,41.6154,148300.0
2014-06-23 11:10:00,44.15,44.16,44.13,44.15,211700.0,41.6154,41.6248,41.5966,41.6154,211700.0
2014-06-23 11:15:00,44.15,44.22,44.12,44.19,530400.0,41.6154,41.6814,41.5871,41.6531,530400.0
2014-06-23 11:20:00,44.19,44.2,44.14,44.15,266900.0,41.6531,41.6625,41.606,41.6154,266900.0
2014-06-23 11:25:00,44.15,44.16,44.05,44.07,142700.0,41.6154,41.6248,41.5212,41.54,142700.0
2014-06-23 11:30:00,44.07,44.12,44.05,44.09,215100.0,41.54,41.5871,41.5212,41.5589,215100.0
2014-06-23 11:35:00,44.09,44.11,44.04,44.04,182700.0,41.5589,41.5777,41.5117,41.5117,182700.0
2014-06-23 11:40:00,44.04,44.15,44.03,44.09,81200.0,41.5117,41.6154,41.5023,41.5589,81200.0
2014-06-23 11:45:00,44.09,44.14,44.08,44.13,85800.0,41.5589,41.606,41.5494,41.5966,85800.0
2014-06-23 11:50:00,44.12,44.18,44.11,44.16,139900.0,41.5871,41.6437,41.5777,41.6248,139900.0
2014-06-23 11:55:00,44.15,44.16,44.13,44.15,146200.0,41.6154,41.6248,41.5966,41.6154,146200.0
2014-06-23 12:00:00,44.15,44.2,44.15,44.18,137700.0,41.6154,41.6625,41.6154,41.6437,137700.0
2014-06-23 12:05:00,44.18,44.22,44.17,44.2,121000.0,41.6437,41.6814,41.6343,41.6625,121000.0
2014-06-23 12:10:00,44.2,44.21,44.19,44.21,86700.0,41.6625,41.672,41.6531,41.672,86700.0
2014-06-23 12:15:00,44.2,44.3,44.18,44.25,167700.0,41.6625,41.7568,41.6437,41.7097,167700.0
2014-06-23 12:20:00,44.24,44.35,44.18,44.34,154400.0,41.7003,41.8039,41.6437,41.7945,154400.0
2014-06-23 12:25:00,44.34,44.36,44.23,44.3,123200.0,41.7945,41.8134,41.6908,41.7568,123200.0
2014-06-23 12:30:00,44.3,44.32,44.23,44.29,107600.0,41.7568,41.7757,41.6908,41.7474,107600.0
2014-06-23 12:35:00,44.29,44.36,44.24,44.36,144400.0,41.7474,41.8134,41.7003,41.8134,144400.0
2014-06-23 12:40:00,44.35,44.39,44.32,44.38,192700.0,41.8039,41.8416,41.7757,41.8322,192700.0
2014-06-23 12:45:00,44.38,44.43,44.34,44.42,142400.0,41.8322,41.8793,41.7945,41.8699,142400.0
2014-06-23 12:50:00,44.42,44.43,44.38,44.4,99100.0,41.8699,41.8793,41.8322,41.8511,99100.0
2014-06-23 12:55:00,44.41,44.43,44.37,44.39,101600.0,41.8605,41.8793,41.8228,41.8416,101600.0
2014-06-23 13:00:00,44.38,44.42,44.38,44.41,139500.0,41.8322,41.8699,41.8322,41.8605,139500.0
2014-06-23 13:05:00,44.41,44.51,44.41,44.5,260300.0,41.8605,41.9548,41.8605,41.9453,260300.0
2014-06-23 13:10:00,44.5,44.58,44.5,44.51,208000.0,41.9453,42.0207,41.9453,41.9548,208000.0
2014-06-23 13:15:00,44.54,44.56,44.41,44.43,99000.0,41.983,42.0019,41.8605,41.8793,99000.0
2014-06-23 13:20:00,44.44,44.52,44.41,44.46,60800.0,41.8888,41.9642,41.8605,41.9076,60800.0
2014-06-23 13:25:00,44.46,44.48,44.43,44.46,87900.0,41.9076,41.9265,41.8793,41.9076,87900.0
2014-06-23 13:30:00,44.46,44.49,44.37,44.44,137600.0,41.9076,41.9359,41.8228,41.8888,137600.0
2014-06-23 13:35:00,44.44,44.49,44.44,44.48,57500.0,41.8888,41.9359,41.8888,41.9265,57500.0
2014-06-23 13:40:00,44.48,44.51,44.38,44.45,100900.0,41.9265,41.9548,41.8322,41.8982,100900.0
2014-06-23 13:45:00,44.45,44.46,44.37,44.37,178200.0,41.8982,41.9076,41.8228,41.8228,178200.0
2014-06-23 13:50:00,44.37,44.49,44.37,44.47,89800.0,41.8228,41.9359,41.8228,41.917,89800.0
2014-06-23 13:55:00,44.47,44.53,44.46,44.5,105100.0,41.917,41.9736,41.9076,41.9453,105100.0
2014-06-23 14:00:00,44.5,44.56,44.48,44.55,81700.0,41.9453,42.0019,41.9265,41.9925,81700.0
2014-06-23 14:05:00,44.54,44.67,44.54,44.66,133700.0,41.983,42.1056,41.983,42.0961,133700.0
2014-06-23 14:10:00,44.67,44.74,44.62,44.71,181600.0,42.1056,42.1715,42.0584,42.1433,181600.0
2014-06-23 14:15:00,44.7,44.73,44.67,44.73,163300.0,42.1338,42.1621,42.1056,42.1621,163300.0
2014-06-23 14:20:00,44.71,44.82,44.71,44.8,177200.0,42.1433,42.247,42.1433,42.2281,177200.0
2014-06-23 14:25:00,44.8,44.87,44.79,44.87,206900.0,42.2281,42.2941,42.2187,42.2941,206900.0
2014-06-23 14:30:00,44.86,44.88,44.72,44.73,181500.0,42.2847,42.3035,42.1527,42.1621,181500.0
2014-06-23 14:35:00,44.73,44.74,44.61,44.65,167000.0,42.1621,42.1715,42.049,42.0867,167000.0
2014-06-23 14:40:00,44.65,44.72,44.64,44.68,121600.0,42.0867,42.1527,42.0773,42.115,121600.0
2014-06-23 14:45:00,44.67,44.69,44.6,44.61,86400.0,42.1056,42.1244,42.0396,42.049,86400.0
2014-06-23 14:50:00,44.6,44.62,44.58,44.58,159600.0,42.0396,42.0584,42.0207,42.0207,159600.0
2014-06-23 14:55:00,44.58,44.68,44.57,44.68,129500.0,42.0207,42.115,42.0113,42.115,129500.0
2014-06-23 15:00:00,44.68,44.7,44.63,44.69,128300.0,42.115,42.1338,42.0679,42.1244,128300.0
2014-06-23 15:05:00,44.68,44.7,44.47,44.47,226400.0,42.115,42.1338,41.917,41.917,226400.0
2014-06-23 15:10:00,44.47,44.51,44.41,44.43,165100.0,41.917,41.9548,41.8605,41.8793,165100.0
2014-06-23 15:15:00,44.43,44.46,44.41,44.46,70900.0,41.8793,41.9076,41.8605,41.9076,70900.0
2014-06-23 15:20:00,44.46,44.55,44.45,44.5,138800.0,41.9076,41.9925,41.8982,41.9453,138800.0
2014-06-23 15:25:00,44.51,44.53,44.49,44.51,161300.0,41.9548,41.9736,41.9359,41.9548,161300.0
2014-06-23 15:30:00,44.51,44.54,44.49,44.51,188400.0,41.9548,41.983,41.9359,41.9548,188400.0
2014-06-23 15:35:00,44.51,44.52,44.5,44.52,178800.0,41.9548,41.9642,41.9453,41.9642,178800.0
2014-06-23 15:40:00,44.51,44.52,44.38,44.39,437300.0,41.9548,41.9642,41.8322,41.8416,437300.0
2014-06-23 15:45:00,44.39,44.48,44.38,44.43,150900.0,41.8416,41.9265,41.8322,41.8793,150900.0
2014-06-23 15:50:00,44.43,44.48,44.4,44.43,342700.0,41.8793,41.9265,41.8511,41.8793,342700.0
2014-06-23 15:55:00,44.43,44.43,44.34,44.36,537100.0,41.8793,41.8793,41.7945,41.8134,537100.0
2014-06-24 09:30:00,44.14,44.36,44.1,44.32,214000.0,41.606,41.8134,41.5683,41.7757,214000.0
2014-06-24 09:35:00,44.33,44.6,44.33,44.49,246800.0,41.7851,42.0396,41.7851,41.9359,246800.0
2014-06-24 09:40:00,44.48,44.61,44.48,44.55,118200.0,41.9265,42.049,41.9265,41.9925,118200.0
2014-06-24 09:45:00,44.58,44.6,44.35,44.35,143000.0,42.0207,42.0396,41.8039,41.8039,143000.0
2014-06-24 09:50:00,44.36,44.41,44.23,44.25,95000.0,41.8134,41.8605,41.6908,41.7097,95000.0
2014-06-24 09:55:00,44.24,44.25,44.17,44.21,113400.0,41.7003,41.7097,41.6343,41.672,113400.0
2014-06-24 10:00:00,44.22,44.37,44.13,44.19,130900.0,41.6814,41.8228,41.5966,41.6531,130900.0
2014-06-24 10:05:00,44.18,44.22,44.05,44.05,250700.0,41.6437,41.6814,41.5212,41.5212,250700.0
2014-06-24 10:10:00,44.06,44.22,43.95,44.22,217900.0,41.5306,41.6814,41.4269,41.6814,217900.0
2014-06-24 10:15:00,44.22,44.34,44.21,44.28,190600.0,41.6814,41.7945,41.672,41.738,190600.0
2014-06-24 10:20:00,44.29,44.33,44.17,44.23,89300.0,41.7474,41.7851,41.6343,41.6908,89300.0
2014-06-24 10:25:00,44.18,44.25,44.12,44.2,89300.0,41.6437,41.7097,41.5871,41.6625,89300.0
2014-06-24 10:30:00,44.2,44.37,44.2,44.37,155800.0,41.6625,41.8228,41.6625,41.8228,155800.0
2014-06-24 10:35:00,44.37,44.52,44.37,44.43,223500.0,41.8228,41.9642,41.8228,41.8793,223500.0
2014-06-24 10:40:00,44.44,44.44,44.21,44.23,140500.0,41.8888,41.8888,41.672,41.6908,140500.0
2014-06-24 10:45:00,44.23,44.33,44.17,44.31,124800.0,41.6908,41.7851,41.6343,41.7662,124800.0
2014-06-24 10:50:00,44.31,44.39,44.28,44.28,83800.0,41.7662,41.8416,41.738,41.738,83800.0
2014-06-24 10:55:00,44.28,44.32,44.25,44.25,65800.0,41.738,41.7757,41.7097,41.7097,65800.0
2014-06-24 11:00:00,44.26,44.33,44.17,44.21,86200.0,41.7191,41.7851,41.6343,41.672,86200.0
2014-06-24 11:05:00,44.21,44.3,44.21,44.3,91300.0,41.672,41.7568,41.672,41.7568,91300.0
2014-06-24 11:10:00,44.31,44.34,44.28,44.31,91500.0,41.7662,41.7945,41.738,41.7662,91500.0
2014-06-24 11:15:00,44.32,44.51,44.32,44.48,119400.0,41.7757,41.9548,41.7757,41.9265,119400.0
2014-06-24 11:20:00,44.48,44.5,44.37,44.38,104600.0,41.9265,41.9453,41.8228,41.8322,104600.0
2014-06-24 11:25:00,44.38,44.42,44.35,44.36,133900.0,41.8322,41.8699,41.8039,41.8134,133900.0
2014-06-24 11:30:00,44.35,44.4,44.34,44.39,60800.0,41.8039,41.8511,41.7945,41.8416,60800.0
2014-06-24 11:35:00,44.39,44.39,44.33,44.35,88200.0,41.8416,41.8416,41.7851,41.8039,88200.0
2014-06-24 11:40:00,44.35,44.39,44.31,44.38,94100.0,41.8039,41.8416,41.7662,41.8322,94100.0
2014-06-24 11:45:00,44.39,44.4,44.3,44.36,100800.0,41.8416,41.8511,41.7568,41.8134,100800.0
2014-06-24 11:50:00,44.37,44.4,44.3,44.32,147700.0,41.8228,41.8511,41.7568,41.7757,147700.0
2014-06-24 11:55:00,44.31,44.32,44.24,44.31,63800.0,41.7662,41.7757,41.7003,41.7662,63800.0
2014-06-24 12:00:00,44.32,44.36,44.3,44.32,46500.0,41.7757,41.8134,41.7568,41.7757,46500.0
2014-06-24 12:05:00,44.31,44.35,44.28,44.35,31900.0,41.7662,41.8039,41.738,41.8039,31900.0
2014-06-24 12:10:00,44.34,44.36,44.33,44.35,71000.0,41.7945,41.8134,41.7851,41.8039,71000.0
2014-06-24 12:15:00,44.35,44.35,44.3,44.32,54000.0,41.8039,41.8039,41.7568,41.7757,54000.0
2014-06-24 12:20:00,44.33,44.34,44.32,44.33,47000.0,41.7851,41.7945,41.7757,41.7851,47000.0
2014-06-24 12:25:00,44.34,44.35,44.33,44.34,68700.0,41.7945,41.8039,41.7851,41.7945,68700.0
2014-06-24 12:30:00,44.35,44.37,44.31,44.32,86100.0,41.8039,41.8228,41.7662,41.7757,86100.0
2014-06-24 12:35:00,44.32,44.32,44.25,44.29,53900.0,41.7757,41.7757,41.7097,41.7474,53900.0
2014-06-24 12:40:00,44.28,44.29,44.17,44.18,71300.0,41.738,41.7474,41.6343,41.6437,71300.0
2014-06-24 12:45:00,44.18,44.19,43.93,43.99,283000.0,41.6437,41.6531,41.408,41.4646,283000.0
2014-06-24 12:50:00,43.97,44.15,43.9,44.09,141900.0,41.4458,41.6154,41.3798,41.5589,141900.0
2014-06-24 12:55:00,44.11,44.18,44.08,44.15,115300.0,41.5777,41.6437,41.5494,41.6154,115300.0
2014-06-24 13:00:00,44.15,44.2,44.06,44.09,128100.0,41.6154,41.6625,41.5306,41.5589,128100.0
2014-06-24 13:05:00,44.09,44.1,43.97,44.1,63400.0,41.5589,41.5683,41.4458,41.5683,63400.0
2014-06-24 13:10:00,44.1,44.14,44.0,44.02,85300.0,41.5683,41.606,41.474,41.4929,85300.0
2014-06-24 13:15:00,44.02,44.02,43.88,43.96,149900.0,41.4929,41.4929,41.3609,41.4363,149900.0
2014-06-24 13:20:00,43.96,43.96,43.88,43.89,86700.0,41.4363,41.4363,41.3609,41.3703,86700.0
2014-06-24 13:25:00,43.89,43.97,43.84,43.95,157900.0,41.3703,41.4458,41.3232,41.4269,157900.0
2014-06-24 13:30:00,43.95,44.08,43.94,44.06,67600.0,41.4269,41.5494,41.4175,41.5306,67600.0
2014-06-24 13:35:00,44.07,44.08,43.97,44.0,78800.0,41.54,41.5494,41.4458,41.474,78800.0
2014-06-24 13:40:00,44.0,44.02,43.97,43.97,64300.0,41.474,41.4929,41.4458,41.4458,64300.0
2014-06-24 13:45:00,43.97,44.0,43.86,43.87,62700.0,41.4458,41.474,41.3421,41.3515,62700.0
2014-06-24 13:50:00,43.88,43.95,43.87,43.94,100500.0,41.3609,41.4269,41.3515,41.4175,100500.0
2014-06-24 13:55:00,43.94,43.94,43.8,43.83,87200.0,41.4175,41.4175,41.2855,41.3138,87200.0
2014-06-24 14:00:00,43.83,43.89,43.81,43.86,101000.0,41.3138,41.3703,41.2949,41.3421,101000.0
2014-06-24 14:05:00,43.86,43.9,43.86,43.89,78800.0,41.3421,41.3798,41.3421,41.3703,78800.0
2014-06-24 14:10:00,43.9,43.97,43.89,43.94,69200.0,41.3798,41.4458,41.3703,41.4175,69200.0
2014-06-24 14:15:00,43.94,43.94,43.83,43.88,71200.0,41.4175,41.4175,41.3138,41.3609,71200.0
2014-06-24 14:20:00,43.88,43.94,43.8,43.81,94700.0,41.3609,41.4175,41.2855,41.2949,94700.0
2014-06-24 14:25:00,43.81,43.82,43.65,43.71,174800.0,41.2949,41.3044,41.1441,41.2007,174800.0
2014-06-24 14:30:00,43.71,43.77,43.64,43.66,153200.0,41.2007,41.2572,41.1347,41.1535,153200.0
2014-06-24 14:35:00,43.65,43.74,43.64,43.7,148000.0,41.1441,41.229,41.1347,41.1913,148000.0
2014-06-24 14:40:00,43.7,43.72,43.64,43.64,223100.0,41.1913,41.2101,41.1347,41.1347,223100.0
2014-06-24 14:45:00,43.65,43.68,43.6,43.62,115800.0,41.1441,41.1724,41.097,41.1158,115800.0
2014-06-24 14:50:00,43.61,43.62,43.46,43.54,291400.0,41.1064,41.1158,40.965,41.0404,291400.0
2014-06-24 14:55:00,43.55,43.71,43.54,43.63,135200.0,41.0499,41.2007,41.0404,41.1253,135200.0
2014-06-24 15:00:00,43.62,43.63,43.48,43.58,189300.0,41.1158,41.1253,40.9839,41.0781,189300.0
2014-06-24 15:05:00,43.58,43.61,43.5,43.52,140500.0,41.0781,41.1064,41.0027,41.0216,140500.0
2014-06-24 15:10:00,43.52,43.52,43.32,43.38,310000.0,41.0216,41.0216,40.8331,40.8896,310000.0
2014-06-24 15:15:00,43.37,43.43,43.16,43.21,346300.0,40.8802,40.9368,40.6823,40.7294,346300.0
2014-06-24 15:20:00,43.21,43.26,43.1,43.22,342000.0,40.7294,40.7765,40.6257,40.7388,342000.0
2014-06-24 15:25:00,43.21,43.24,43.07,43.09,314200.0,40.7294,40.7577,40.5974,40.6163,314200.0
2014-06-24 15:30:00,43.07,43.15,43.01,43.02,299900.0,40.5974,40.6728,40.5409,40.5503,299900.0
2014-06-24 15:35:00,43.03,43.05,42.76,42.86,464300.0,40.5597,40.5786,40.3052,40.3995,464300.0
2014-06-24 15:40:00,42.87,42.96,42.86,42.93,273600.0,40.4089,40.4937,40.3995,40.4655,273600.0
2014-06-24 15:45:00,42.93,43.11,42.92,43.08,504400.0,40.4655,40.6351,40.456,40.6068,504400.0
2014-06-24 15:50:00,43.06,43.21,43.05,43.08,593200.0,40.588,40.7294,40.5786,40.6068,593200.0
2014-06-24 15:55:00,43.09,43.22,43.07,43.18,544600.0,40.6163,40.7388,40.5974,40.7011,544600.0
2014-06-25 09:30:00,42.9,42.91,42.3,42.64,569800.0,40.4372,40.4466,39.8716,40.1921,569800.0
2014-06-25 09:35:00,42.64,43.06,42.64,42.91,214400.0,40.1921,40.588,40.1921,40.4466,214400.0
2014-06-25 09:40:00,42.91,43.11,42.82,42.97,242900.0,40.4466,40.6351,40.3618,40.5032,242900.0
2014-06-25 09:45:00,42.97,43.08,42.82,42.99,182500.0,40.5032,40.6068,40.3618,40.522,182500.0
2014-06-25 09:50:00,42.99,43.2,42.96,43.0,192700.0,40.522,40.72,40.4937,40.5314,192700.0
2014-06-25 09:55:00,43.0,43.02,42.9,42.91,199500.0,40.5314,40.5503,40.4372,40.4466,199500.0
2014-06-25 10:00:00,42.89,42.94,42.7,42.89,203700.0,40.4278,40.4749,40.2487,40.4278,203700.0
2014-06-25 10:05:00,42.89,42.97,42.82,42.97,112200.0,40.4278,40.5032,40.3618,40.5032,112200.0
2014-06-25 10:10:00,42.97,43.2,42.95,43.2,223200.0,40.5032,40.72,40.4843,40.72,223200.0
2014-06-25 10:15:00,43.2,43.31,43.19,43.24,144800.0,40.72,40.8236,40.7105,40.7577,144800.0
2014-06-25 10:20:00,43.24,43.35,43.07,43.15,141500.0,40.7577,40.8613,40.5974,40.6728,141500.0
2014-06-25 10:25:00,43.15,43.3,43.12,43.23,98800.0,40.6728,40.8142,40.6445,40.7482,98800.0
2014-06-25 10:30:00,43.23,43.28,43.22,43.26,108400.0,40.7482,40.7954,40.7388,40.7765,108400.0
2014-06-25 10:35:00,43.26,43.34,43.22,43.34,77500.0,40.7765,40.8519,40.7388,40.8519,77500.0
2014-06-25 10:40:00,43.34,43.59,43.34,43.51,200500.0,40.8519,41.0876,40.8519,41.0122,200500.0
2014-06-25 10:45:00,43.5,43.51,43.41,43.46,130300.0,41.0027,41.0122,40.9179,40.965,130300.0
2014-06-25 10:50:00,43.48,43.54,43.38,43.43,124600.0,40.9839,41.0404,40.8896,40.9368,124600.0
2014-06-25 10:55:00,43.43,43.59,43.39,43.59,74700.0,40.9368,41.0876,40.899,41.0876,74700.0
2014-06-25 11:00:00,43.58,43.6,43.52,43.59,92600.0,41.0781,41.097,41.0216,41.0876,92600.0
2014-06-25 11:05:00,43.6,43.62,43.58,43.59,127100.0,41.097,41.1158,41.0781,41.0876,127100.0
2014-06-25 11:10:00,43.59,43.75,43.59,43.73,110200.0,41.0876,41.2384,41.0876,41.2195,110200.0
2014-06-25 11:15:00,43.73,43.75,43.63,43.75,122000.0,41.2195,41.2384,41.1253,41.2384,122000.0
2014-06-25 11:20:00,43.76,43.78,43.66,43.72,83400.0,41.2478,41.2667,41.1535,41.2101,83400.0
2014-06-25 11:25:00,43.72,43.85,43.71,43.8,143700.0,41.2101,41.3326,41.2007,41.2855,143700.0
2014-06-25 11:30:00,43.81,43.95,43.79,43.93,280600.0,41.2949,41.4269,41.2761,41.408,280600.0
2014-06-25 11:35:00,43.93,43.97,43.78,43.92,320100.0,41.408,41.4458,41.2667,41.3986,320100.0
2014-06-25 11:40:00,43.91,43.92,43.87,43.89,108300.0,41.3892,41.3986,41.3515,41.3703,108300.0
2014-06-25 11:45:00,43.89,43.91,43.83,43.83,126100.0,41.3703,41.3892,41.3138,41.3138,126100.0
2014-06-25 11:50:00,43.82,43.83,43.67,43.72,209700.0,41.3044,41.3138,41.163,41.2101,209700.0
2014-06-25 11:55:00,43.73,43.82,43.67,43.79,61900.0,41.2195,41.3044,41.163,41.2761,61900.0
2014-06-25 12:00:00,43.79,43.85,43.78,43.83,68100.0,41.2761,41.3326,41.2667,41.3138,68100.0
2014-06-25 12:05:00,43.83,43.83,43.66,43.72,105700.0,41.3138,41.3138,41.1535,41.2101,105700.0
2014-06-25 12:10:00,43.72,43.83,43.7,43.76,47800.0,41.2101,41.3138,41.1913,41.2478,47800.0
2014-06-25 12:15:00,43.76,43.83,43.75,43.75,68500.0,41.2478,41.3138,41.2384,41.2384,68500.0
2014-06-25 12:20:00,43.75,43.81,43.73,43.77,37000.0,41.2384,41.2949,41.2195,41.2572,37000.0
2014-06-25 12:25:00,43.77,43.77,43.67,43.74,56700.0,41.2572,41.2572,41.163,41.229,56700.0
2014-06-25 12:30:00,43.74,43.76,43.68,43.72,51900.0,41.229,41.2478,41.1724,41.2101,51900.0
2014-06-25 12:35:00,43.71,43.75,43.69,43.73,38100.0,41.2007,41.2384,41.1818,41.2195,38100.0
2014-06-25 12:40:00,43.73,43.85,43.73,43.84,45700.0,41.2195,41.3326,41.2195,41.3232,45700.0
2014-06-25 12:45:00,43.84,43.85,43.79,43.8,57600.0,41.3232,41.3326,41.2761,41.2855,57600.0
2014-06-25 12:50:00,43.79,43.81,43.74,43.75,85400.0,41.2761,41.2949,41.229,41.2384,85400.0
2014-06-25 12:55:00,43.75,43.76,43.73,43.73,33400.0,41.2384,41.2478,41.2195,41.2195,33400.0
2014-06-25 13:00:00,43.74,43.83,43.73,43.83,91200.0,41.229,41.3138,41.2195,41.3138,91200.0
2014-06-25 13:05:00,43.83,43.89,43.82,43.82,112000.0,41.3138,41.3703,41.3044,41.3044,112000.0
2014-06-25 13:10:00,43.82,43.85,43.8,43.83,78400.0,41.3044,41.3326,41.2855,41.3138,78400.0
2014-06-25 13:15:00,43.83,43.89,43.8,43.89,93900.0,41.3138,41.3703,41.2855,41.3703,93900.0
2014-06-25 13:20:00,43.89,43.92,43.87,43.9,87100.0,41.3703,41.3986,41.3515,41.3798,87100.0
2014-06-25 13:25:00,43.89,43.91,43.87,43.87,39500.0,41.3703,41.3892,41.3515,41.3515,39500.0
2014-06-25 13:30:00,43.88,43.91,43.88,43.91,43100.0,41.3609,41.3892,41.3609,41.3892,43100.0
2014-06-25 13:35:00,43.91,43.97,43.91,43.93,129600.0,41.3892,41.4458,41.3892,41.408,129600.0
2014-06-25 13:40:00,43.93,43.94,43.9,43.9,49400.0,41.408,41.4175,41.3798,41.3798,49400.0
2014-06-25 13:45:00,43.9,43.92,43.89,43.92,69600.0,41.3798,41.3986,41.3703,41.3986,69600.0
2014-06-25 13:50:00,43.92,43.93,43.9,43.91,64600.0,41.3986,41.408,41.3798,41.3892,64600.0
2014-06-25 13:55:00,43.92,43.93,43.9,43.92,82800.0,41.3986,41.408,41.3798,41.3986,82800.0
2014-06-25 14:00:00,43.92,43.92,43.86,43.91,107200.0,41.3986,41.3986,41.3421,41.3892,107200.0
2014-06-25 14:05:00,43.91,43.93,43.89,43.93,100600.0,41.3892,41.408,41.3703,41.408,100600.0
2014-06-25 14:10:00,43.93,43.93,43.88,43.88,113700.0,41.408,41.408,41.3609,41.3609,113700.0
2014-06-25 14:15:00,43.89,43.93,43.88,43.93,81200.0,41.3703,41.408,41.3609,41.408,81200.0
2014-06-25 14:20:00,43.93,43.95,43.91,43.94,123300.0,41.408,41.4269,41.3892,41.4175,123300.0
2014-06-25 14:25:00,43.94,43.95,43.92,43.94,64900.0,41.4175,41.4269,41.3986,41.4175,64900.0
2014-06-25 14:30:00,43.95,43.96,43.94,43.95,60100.0,41.4269,41.4363,41.4175,41.4269,60100.0
2014-06-25 14:35:00,43.96,43.98,43.95,43.98,75800.0,41.4363,41.4552,41.4269,41.4552,75800.0
2014-06-25 14:40:00,43.98,44.0,43.97,43.98,114400.0,41.4552,41.474,41.4458,41.4552,114400.0
2014-06-25 14:45:00,43.98,43.99,43.73,43.76,190600.0,41.4552,41.4646,41.2195,41.2478,190600.0
2014-06-25 14:50:00,43.76,43.88,43.75,43.81,86700.0,41.2478,41.3609,41.2384,41.2949,86700.0
2014-06-25 14:55:00,43.8,43.83,43.8,43.81,79700.0,41.2855,41.3138,41.2855,41.2949,79700.0
2014-06-25 15:00:00,43.82,43.84,43.81,43.84,69600.0,41.3044,41.3232,41.2949,41.3232,69600.0
2014-06-25 15:05:00,43.84,43.84,43.8,43.83,93800.0,41.3232,41.3232,41.2855,41.3138,93800.0
2014-06-25 15:10:00,43.82,43.91,43.78,43.91,102100.0,41.3044,41.3892,41.2667,41.3892,102100.0
2014-06-25 15:15:00,43.91,43.91,43.86,43.9,111200.0,41.3892,41.3892,41.3421,41.3798,111200.0
2014-06-25 15:20:00,43.9,43.91,43.86,43.88,107500.0,41.3798,41.3892,41.3421,41.3609,107500.0
2014-06-25 15:25:00,43.88,43.88,43.86,43.87,103000.0,41.3609,41.3609,41.3421,41.3515,103000.0
2014-06-25 15:30:00,43.88,43.88,43.78,43.79,149700.0,41.3609,41.3609,41.2667,41.2761,149700.0
2014-06-25 15:35:00,43.79,43.8,43.69,43.7,152300.0,41.2761,41.2855,41.1818,41.1913,152300.0
2014-06-25 15:40:00,43.69,43.96,43.69,43.95,252500.0,41.1818,41.4363,41.1818,41.4269,252500.0
2014-06-25 15:45:00,43.95,44.0,43.94,43.98,265600.0,41.4269,41.474,41.4175,41.4552,265600.0
2014-06-25 15:50:00,43.98,43.99,43.92,43.98,320100.0,41.4552,41.4646,41.3986,41.4552,320100.0
2014-06-25 15:55:00,43.98,43.99,43.85,43.91,419100.0,41.4552,41.4646,41.3326,41.3892,419100.0
2014-06-26 09:30:00,43.96,44.19,43.85,44.05,233900.0,41.4363,41.6531,41.3326,41.5212,233900.0
2014-06-26 09:35:00,44.05,44.14,43.99,44.11,88100.0,41.5212,41.606,41.4646,41.5777,88100.0
2014-06-26 09:40:00,44.11,44.11,43.78,43.91,202400.0,41.5777,41.5777,41.2667,41.3892,202400.0
2014-06-26 09:45:00,43.91,43.94,43.6,43.6,315800.0,41.3892,41.4175,41.097,41.097,315800.0
2014-06-26 09:50:00,43.6,43.75,43.54,43.7,121500.0,41.097,41.2384,41.0404,41.1913,121500.0
2014-06-26 09:55:00,43.7,43.74,43.53,43.54,127200.0,41.1913,41.229,41.031,41.0404,127200.0
2014-06-26 10:00:00,43.55,43.68,43.5,43.59,180700.0,41.0499,41.1724,41.0027,41.0876,180700.0
2014-06-26 10:05:00,43.58,43.65,43.53,43.61,185000.0,41.0781,41.1441,41.031,41.1064,185000.0
2014-06-26 10:10:00,43.61,43.8,43.61,43.74,95700.0,41.1064,41.2855,41.1064,41.229,95700.0
2014-06-26 10:15:00,43.73,43.94,43.71,43.89,159900.0,41.2195,41.4175,41.2007,41.3703,159900.0
2014-06-26 10:20:00,43.9,44.1,43.86,44.01,223700.0,41.3798,41.5683,41.3421,41.4835,223700.0
2014-06-26 10:25:00,44.02,44.07,43.84,44.07,86700.0,41.4929,41.54,41.3232,41.54,86700.0
2014-06-26 10:30:00,44.07,44.08,43.94,44.06,121600.0,41.54,41.5494,41.4175,41.5306,121600.0
2014-06-26 10:35:00,44.07,44.1,43.87,43.9,258500.0,41.54,41.5683,41.3515,41.3798,258500.0
2014-06-26 10:40:00,43.9,44.02,43.85,44.02,155900.0,41.3798,41.4929,41.3326,41.4929,155900.0
2014-06-26 10:45:00,44.04,44.12,44.0,44.12,78000.0,41.5117,41.5871,41.474,41.5871,78000.0
2014-06-26 10:50:00,44.13,44.25,44.12,44.22,151700.0,41.5966,41.7097,41.5871,41.6814,151700.0
2014-06-26 10:55:00,44.24,44.33,44.21,44.31,117000.0,41.7003,41.7851,41.672,41.7662,117000.0
2014-06-26 11:00:00,44.33,44.44,44.32,44.43,147100.0,41.7851,41.8888,41.7757,41.8793,147100.0
2014-06-26 11:05:00,44.43,44.45,44.33,44.41,132900.0,41.8793,41.8982,41.7851,41.8605,132900.0
2014-06-26 11:10:00,44.4,44.44,44.34,44.41,215200.0,41.8511,41.8888,41.7945,41.8605,215200.0
2014-06-26 11:15:00,44.4,44.43,44.32,44.42,88400.0,41.8511,41.8793,41.7757,41.8699,88400.0
2014-06-26 11:20:00,44.42,44.53,44.42,44.47,249000.0,41.8699,41.9736,41.8699,41.917,249000.0
2014-06-26 11:25:00,44.48,44.49,44.38,44.42,103700.0,41.9265,41.9359,41.8322,41.8699,103700.0
2014-06-26 11:30:00,44.42,44.45,44.36,44.45,150500.0,41.8699,41.8982,41.8134,41.8982,150500.0
2014-06-26 11:35:00,44.45,44.49,44.39,44.39,99700.0,41.8982,41.9359,41.8416,41.8416,99700.0
2014-06-26 11:40:00,44.39,44.39,44.29,44.29,107600.0,41.8416,41.8416,41.7474,41.7474,107600.0
2014-06-26 11:45:00,44.3,44.41,44.3,44.31,101300.0,41.7568,41.8605,41.7568,41.7662,101300.0
2014-06-26 11:50:00,44.3,44.31,44.24,44.27,69800.0,41.7568,41.7662,41.7003,41.7285,69800.0
2014-06-26 11:55:00,44.27,44.29,44.11,44.17,79300.0,41.7285,41.7474,41.5777,41.6343,79300.0
2014-06-26 12:00:00,44.17,44.22,44.12,44.13,87700.0,41.6343,41.6814,41.5871,41.5966,87700.0
2014-06-26 12:05:00,44.13,44.13,44.0,44.09,69900.0,41.5966,41.5966,41.474,41.5589,69900.0
2014-06-26 12:10:00,44.09,44.09,43.96,44.04,102200.0,41.5589,41.5589,41.4363,41.5117,102200.0
2014-06-26 12:15:00,44.05,44.06,43.94,43.94,104800.0,41.5212,41.5306,41.4175,41.4175,104800.0
2014-06-26 12:20:00,43.94,43.95,43.88,43.91,43300.0,41.4175,41.4269,41.3609,41.3892,43300.0
2014-06-26 12:25:00,43.91,43.93,43.83,43.9,75900.0,41.3892,41.408,41.3138,41.3798,75900.0
2014-06-26 12:30:00,43.9,43.99,43.86,43.86,81200.0,41.3798,41.4646,41.3421,41.3421,81200.0
2014-06-26 12:35:00,43.87,43.92,43.75,43.88,147900.0,41.3515,41.3986,41.2384,41.3609,147900.0
2014-06-26 12:40:00,43.87,43.91,43.84,43.87,53800.0,41.3515,41.3892,41.3232,41.3515,53800.0
2014-06-26 12:45:00,43.89,43.9,43.81,43.87,99100.0,41.3703,41.3798,41.2949,41.3515,99100.0
2014-06-26 12:50:00,43.88,43.91,43.86,43.88,50600.0,41.3609,41.3892,41.3421,41.3609,50600.0
2014-06-26 12:55:00,43.88,43.92,43.87,43.89,75300.0,41.3609,41.3986,41.3515,41.3703,75300.0
2014-06-26 13:00:00,43.88,43.94,43.87,43.93,82500.0,41.3609,41.4175,41.3515,41.408,82500.0
2014-06-26 13:05:00,43.93,44.04,43.92,44.0,77400.0,41.408,41.5117,41.3986,41.474,77400.0
2014-06-26 13:10:00,44.0,44.05,43.95,44.02,53000.0,41.474,41.5212,41.4269,41.4929,53000.0
2014-06-26 13:15:00,44.02,44.23,44.02,44.21,120600.0,41.4929,41.6908,41.4929,41.672,120600.0
2014-06-26 13:20:00,44.22,44.35,44.21,44.34,109100.0,41.6814,41.8039,41.672,41.7945,109100.0
2014-06-26 13:25:00,44.34,44.4,44.31,44.34,78100.0,41.7945,41.8511,41.7662,41.7945,78100.0
2014-06-26 13:30:00,44.35,44.4,44.31,44.34,163000.0,41.8039,41.8511,41.7662,41.7945,163000.0
2014-06-26 13:35:00,44.35,44.35,44.21,44.29,89000.0,41.8039,41.8039,41.672,41.7474,89000.0
2014-06-26 13:40:00,44.3,44.32,44.14,44.14,50200.0,41.7568,41.7757,41.606,41.606,50200.0
2014-06-26 13:45:00,44.14,44.35,44.14,44.35,168000.0,41.606,41.8039,41.606,41.8039,168000.0
2014-06-26 13:50:00,44.34,44.39,44.33,44.39,127100.0,41.7945,41.8416,41.7851,41.8416,127100.0
2014-06-26 13:55:00,44.39,44.39,44.3,44.33,91400.0,41.8416,41.8416,41.7568,41.7851,91400.0
2014-06-26 14:00:00,44.34,44.37,44.27,44.32,50900.0,41.7945,41.8228,41.7285,41.7757,50900.0
2014-06-26 14:05:00,44.32,44.43,44.32,44.4,101100.0,41.7757,41.8793,41.7757,41.8511,101100.0
2014-06-26 14:10:00,44.39,44.4,44.33,44.35,108100.0,41.8416,41.8511,41.7851,41.8039,108100.0
2014-06-26 14:15:00,44.36,44.4,44.32,44.37,82200.0,41.8134,41.8511,41.7757,41.8228,82200.0
2014-06-26 14:20:00,44.37,44.39,44.33,44.37,74500.0,41.8228,41.8416,41.7851,41.8228,74500.0
2014-06-26 14:25:00,44.37,44.48,44.36,44.47,65600.0,41.8228,41.9265,41.8134,41.917,65600.0
2014-06-26 14:30:00,44.48,44.51,44.43,44.49,208200.0,41.9265,41.9548,41.8793,41.9359,208200.0
2014-06-26 14:35:00,44.48,44.5,44.39,44.43,112400.0,41.9265,41.9453,41.8416,41.8793,112400.0
2014-06-26 14:40:00,44.43,44.45,44.34,44.4,71800.0,41.8793,41.8982,41.7945,41.8511,71800.0
2014-06-26 14:45:00,44.4,44.4,44.32,44.35,48300.0,41.8511,41.8511,41.7757,41.8039,48300.0
2014-06-26 14:50:00,44.35,44.36,44.23,44.34,65000.0,41.8039,41.8134,41.6908,41.7945,65000.0
2014-06-26 14:55:00,44.34,44.36,44.28,44.32,37000.0,41.7945,41.8134,41.738,41.7757,37000.0
2014-06-26 15:00:00,44.32,44.4,44.3,44.38,167000.0,41.7757,41.8511,41.7568,41.8322,167000.0
2014-06-26 15:05:00,44.39,44.45,44.39,44.44,105400.0,41.8416,41.8982,41.8416,41.8888,105400.0
2014-06-26 15:10:00,44.44,44.48,44.42,44.46,92800.0,41.8888,41.9265,41.8699,41.9076,92800.0
2014-06-26 15:15:00,44.46,44.49,44.41,44.42,184100.0,41.9076,41.9359,41.8605,41.8699,184100.0
2014-06-26 15:20:00,44.42,44.49,44.4,44.49,76100.0,41.8699,41.9359,41.8511,41.9359,76100.0
2014-06-26 15:25:00,44.48,44.51,44.39,44.4,183300.0,41.9265,41.9548,41.8416,41.8511,183300.0
2014-06-26 15:30:00,44.4,44.44,44.37,44.39,125800.0,41.8511,41.8888,41.8228,41.8416,125800.0
2014-06-26 15:35:00,44.4,44.46,44.4,44.43,158700.0,41.8511,41.9076,41.8511,41.8793,158700.0
2014-06-26 15:40:00,44.43,44.6,44.43,44.48,451600.0,41.8793,42.0396,41.8793,41.9265,451600.0
2014-06-26 15:45:00,44.49,44.55,44.44,44.51,467400.0,41.9359,41.9925,41.8888,41.9548,467400.0
2014-06-26 15:50:00,44.51,44.54,44.47,44.49,353400.0,41.9548,41.983,41.917,41.9359,353400.0
2014-06-26 15:55:00,44.49,44.55,44.44,44.55,519500.0,41.9359,41.9925,41.8888,41.9925,519500.0
2014-06-27 09:30:00,44.3,44.68,44.3,44.68,248100.0,41.7568,42.115,41.7568,42.115,248100.0
2014-06-27 09:35:00,44.66,44.75,44.61,44.64,173600.0,42.0961,42.181,42.049,42.0773,173600.0
2014-06-27 09:40:00,44.66,44.68,44.24,44.25,297600.0,42.0961,42.115,41.7003,41.7097,297600.0
2014-06-27 09:45:00,44.27,44.46,44.27,44.39,143900.0,41.7285,41.9076,41.7285,41.8416,143900.0
2014-06-27 09:50:00,44.39,44.41,44.18,44.26,180200.0,41.8416,41.8605,41.6437,41.7191,180200.0
2014-06-27 09:55:00,44.27,44.34,44.03,44.1,306500.0,41.7285,41.7945,41.5023,41.5683,306500.0
2014-06-27 10:00:00,44.13,44.16,44.05,44.12,133500.0,41.5966,41.6248,41.5212,41.5871,133500.0
2014-06-27 10:05:00,44.12,44.34,44.05,44.3,168200.0,41.5871,41.7945,41.5212,41.7568,168200.0
2014-06-27 10:10:00,44.31,44.31,44.15,44.28,126800.0,41.7662,41.7662,41.6154,41.738,126800.0
2014-06-27 10:15:00,44.27,44.27,44.13,44.13,54300.0,41.7285,41.7285,41.5966,41.5966,54300.0
2014-06-27 10:20:00,44.13,44.22,44.09,44.21,83200.0,41.5966,41.6814,41.5589,41.672,83200.0
2014-06-27 10:25:00,44.21,44.21,44.08,44.13,84200.0,41.672,41.672,41.5494,41.5966,84200.0
2014-06-27 10:30:00,44.12,44.16,44.08,44.16,96200.0,41.5871,41.6248,41.5494,41.6248,96200.0
2014-06-27 10:35:00,44.15,44.2,44.11,44.12,70300.0,41.6154,41.6625,41.5777,41.5871,70300.0
2014-06-27 10:40:00,44.12,44.2,44.08,44.2,94900.0,41.5871,41.6625,41.5494,41.6625,94900.0
2014-06-27 10:45:00,44.2,44.21,44.13,44.17,168700.0,41.6625,41.672,41.5966,41.6343,168700.0
2014-06-27 10:50:00,44.16,44.18,44.1,44.12,83400.0,41.6248,41.6437,41.5683,41.5871,83400.0
2014-06-27 10:55:00,44.12,44.18,44.07,44.08,75200.0,41.5871,41.6437,41.54,41.5494,75200.0
2014-06-27 11:00:00,44.08,44.13,44.06,44.09,107800.0,41.5494,41.5966,41.5306,41.5589,107800.0
2014-06-27 11:05:00,44.1,44.28,44.09,44.25,168200.0,41.5683,41.738,41.5589,41.7097,168200.0
2014-06-27 11:10:00,44.24,44.26,44.21,44.23,66700.0,41.7003,41.7191,41.672,41.6908,66700.0
2014-06-27 11:15:00,44.23,44.24,44.2,44.23,53400.0,41.6908,41.7003,41.6625,41.6908,53400.0
2014-06-27 11:20:00,44.23,44.31,44.2,44.22,91800.0,41.6908,41.7662,41.6625,41.6814,91800.0
2014-06-27 11:25:00,44.22,44.3,44.21,44.3,79100.0,41.6814,41.7568,41.672,41.7568,79100.0
2014-06-27 11:30:00,44.3,44.35,44.29,44.3,70300.0,41.7568,41.8039,41.7474,41.7568,70300.0
2014-06-27 11:35:00,44.3,44.3,44.26,44.27,31100.0,41.7568,41.7568,41.7191,41.7285,31100.0
2014-06-27 11:40:00,44.27,44.32,44.26,44.3,29300.0,41.7285,41.7757,41.7191,41.7568,29300.0
2014-06-27 11:45:00,44.3,44.35,44.3,44.32,41700.0,41.7568,41.8039,41.7568,41.7757,41700.0
2014-06-27 11:50:00,44.33,44.33,44.23,44.24,39800.0,41.7851,41.7851,41.6908,41.7003,39800.0
2014-06-27 11:55:00,44.23,44.35,44.22,44.23,65400.0,41.6908,41.8039,41.6814,41.6908,65400.0
2014-06-27 12:00:00,44.22,44.25,44.19,44.23,37500.0,41.6814,41.7097,41.6531,41.6908,37500.0
2014-06-27 12:05:00,44.22,44.25,44.16,44.18,29500.0,41.6814,41.7097,41.6248,41.6437,29500.0
2014-06-27 12:10:00,44.18,44.23,44.16,44.2,29800.0,41.6437,41.6908,41.6248,41.6625,29800.0
2014-06-27 12:15:00,44.19,44.26,44.19,44.22,32600.0,41.6531,41.7191,41.6531,41.6814,32600.0
2014-06-27 12:20:00,44.23,44.33,44.23,44.31,61300.0,41.6908,41.7851,41.6908,41.7662,61300.0
2014-06-27 12:25:00,44.3,44.32,44.23,44.24,50600.0,41.7568,41.7757,41.6908,41.7003,50600.0
2014-06-27 12:30:00,44.23,44.23,44.15,44.15,35900.0,41.6908,41.6908,41.6154,41.6154,35900.0
2014-06-27 12:35:00,44.15,44.21,44.12,44.15,59200.0,41.6154,41.672,41.5871,41.6154,59200.0
2014-06-27 12:40:00,44.14,44.19,44.12,44.12,38700.0,41.606,41.6531,41.5871,41.5871,38700.0
2014-06-27 12:45:00,44.12,44.13,44.1,44.12,56700.0,41.5871,41.5966,41.5683,41.5871,56700.0
2014-06-27 12:50:00,44.11,44.17,44.1,44.16,54700.0,41.5777,41.6343,41.5683,41.6248,54700.0
2014-06-27 12:55:00,44.17,44.22,44.14,44.16,34700.0,41.6343,41.6814,41.606,41.6248,34700.0
2014-06-27 13:00:00,44.16,44.17,44.12,44.15,44900.0,41.6248,41.6343,41.5871,41.6154,44900.0
2014-06-27 13:05:00,44.14,44.14,43.95,44.04,245400.0,41.606,41.606,41.4269,41.5117,245400.0
2014-06-27 13:10:00,44.05,44.07,44.01,44.02,78800.0,41.5212,41.54,41.4835,41.4929,78800.0
2014-06-27 13:15:00,44.02,44.05,43.91,43.95,84900.0,41.4929,41.5212,41.3892,41.4269,84900.0
2014-06-27 13:20:00,43.96,44.03,43.95,43.98,51500.0,41.4363,41.5023,41.4269,41.4552,51500.0
2014-06-27 13:25:00,43.98,43.99,43.94,43.98,49300.0,41.4552,41.4646,41.4175,41.4552,49300.0
2014-06-27 13:30:00,43.99,43.99,43.96,43.96,41100.0,41.4646,41.4646,41.4363,41.4363,41100.0
2014-06-27 13:35:00,43.97,44.01,43.97,44.0,60800.0,41.4458,41.4835,41.4458,41.474,60800.0
2014-06-27 13:40:00,43.99,44.01,43.98,44.01,39200.0,41.4646,41.4835,41.4552,41.4835,39200.0
2014-06-27 13:45:00,44.01,44.01,43.94,43.97,77100.0,41.4835,41.4835,41.4175,41.4458,77100.0
2014-06-27 13:50:00,43.95,43.98,43.93,43.95,38600.0,41.4269,41.4552,41.408,41.4269,38600.0
2014-06-27 13:55:00,43.95,44.01,43.94,44.01,54700.0,41.4269,41.4835,41.4175,41.4835,54700.0
2014-06-27 14:00:00,44.01,44.04,43.99,44.03,75200.0,41.4835,41.5117,41.4646,41.5023,75200.0
2014-06-27 14:05:00,44.04,44.1,44.03,44.08,169000.0,41.5117,41.5683,41.5023,41.5494,169000.0
2014-06-27 14:10:00,44.08,44.14,44.08,44.1,92300.0,41.5494,41.606,41.5494,41.5683,92300.0
2014-06-27 14:15:00,44.11,44.17,44.09,44.14,83800.0,41.5777,41.6343,41.5589,41.606,83800.0
2014-06-27 14:20:00,44.14,44.14,44.08,44.09,66900.0,41.606,41.606,41.5494,41.5589,66900.0
2014-06-27 14:25:00,44.1,44.12,44.09,44.1,35300.0,41.5683,41.5871,41.5589,41.5683,35300.0
2014-06-27 14:30:00,44.11,44.12,44.09,44.09,52300.0,41.5777,41.5871,41.5589,41.5589,52300.0
2014-06-27 14:35:00,44.09,44.16,44.09,44.16,80300.0,41.5589,41.6248,41.5589,41.6248,80300.0
2014-06-27 14:40:00,44.15,44.19,44.15,44.19,57900.0,41.6154,41.6531,41.6154,41.6531,57900.0
2014-06-27 14:45:00,44.19,44.25,44.18,44.25,78200.0,41.6531,41.7097,41.6437,41.7097,78200.0
2014-06-27 14:50:00,44.25,44.25,44.16,44.19,78800.0,41.7097,41.7097,41.6248,41.6531,78800.0
2014-06-27 14:55:00,44.18,44.2,44.16,44.2,57900.0,41.6437,41.6625,41.6248,41.6625,57900.0
2014-06-27 15:00:00,44.2,44.21,44.11,44.11,133500.0,41.6625,41.672,41.5777,41.5777,133500.0
2014-06-27 15:05:00,44.12,44.14,44.09,44.13,115400.0,41.5871,41.606,41.5589,41.5966,115400.0
2014-06-27 15:10:00,44.13,44.21,44.13,44.21,105400.0,41.5966,41.672,41.5966,41.672,105400.0
2014-06-27 15:15:00,44.21,44.3,44.2,44.26,311300.0,41.672,41.7568,41.6625,41.7191,311300.0
2014-06-27 15:20:00,44.27,44.4,44.27,44.4,230600.0,41.7285,41.8511,41.7285,41.8511,230600.0
2014-06-27 15:25:00,44.4,44.46,44.37,44.45,249000.0,41.8511,41.9076,41.8228,41.8982,249000.0
2014-06-27 15:30:00,44.45,44.55,44.45,44.54,268000.0,41.8982,41.9925,41.8982,41.983,268000.0
2014-06-27 15:35:00,44.55,44.58,44.43,44.43,322700.0,41.9925,42.0207,41.8793,41.8793,322700.0
2014-06-27 15:40:00,44.43,44.46,44.42,44.44,150200.0,41.8793,41.9076,41.8699,41.8888,150200.0
2014-06-27 15:45:00,44.45,44.49,44.31,44.34,431500.0,41.8982,41.9359,41.7662,41.7945,431500.0
2014-06-27 15:50:00,44.33,44.34,44.02,44.15,894600.0,41.7851,41.7945,41.4929,41.6154,894600.0
2014-06-27 15:55:00,44.15,44.24,44.07,44.16,1462400.0,41.6154,41.7003,41.54,41.6248,1462400.0
2014-06-30 09:30:00,44.04,44.08,43.61,43.77,407200.0,41.5117,41.5494,41.1064,41.2572,407200.0
2014-06-30 09:35:00,43.77,43.99,43.75,43.94,246800.0,41.2572,41.4646,41.2384,41.4175,246800.0
2014-06-30 09:40:00,43.93,43.96,43.82,43.91,137100.0,41.408,41.4363,41.3044,41.3892,137100.0
2014-06-30 09:45:00,43.9,44.04,43.85,44.03,199600.0,41.3798,41.5117,41.3326,41.5023,199600.0
2014-06-30 09:50:00,44.03,44.08,43.98,44.04,73200.0,41.5023,41.5494,41.4552,41.5117,73200.0
2014-06-30 09:55:00,44.04,44.06,43.94,44.0,84500.0,41.5117,41.5306,41.4175,41.474,84500.0
2014-06-30 10:00:00,44.02,44.05,43.92,43.94,121900.0,41.4929,41.5212,41.3986,41.4175,121900.0
2014-06-30 10:05:00,43.97,44.0,43.94,43.99,63800.0,41.4458,41.474,41.4175,41.4646,63800.0
2014-06-30 10:10:00,43.95,44.01,43.94,44.0,56800.0,41.4269,41.4835,41.4175,41.474,56800.0
2014-06-30 10:15:00,44.0,44.04,43.95,43.95,123600.0,41.474,41.5117,41.4269,41.4269,123600.0
2014-06-30 10:20:00,43.96,44.0,43.94,43.97,36800.0,41.4363,41.474,41.4175,41.4458,36800.0
2014-06-30 10:25:00,43.97,44.0,43.96,43.96,53100.0,41.4458,41.474,41.4363,41.4363,53100.0
2014-06-30 10:30:00,43.96,43.99,43.87,43.91,124900.0,41.4363,41.4646,41.3515,41.3892,124900.0
2014-06-30 10:35:00,43.91,43.92,43.8,43.81,90400.0,41.3892,41.3986,41.2855,41.2949,90400.0
2014-06-30 10:40:00,43.82,43.93,43.81,43.88,98800.0,41.3044,41.408,41.2949,41.3609,98800.0
2014-06-30 10:45:00,43.88,43.93,43.85,43.89,143700.0,41.3609,41.408,41.3326,41.3703,143700.0
2014-06-30 10:50:00,43.89,43.89,43.78,43.78,116500.0,41.3703,41.3703,41.2667,41.2667,116500.0
2014-06-30 10:55:00,43.78,43.79,43.7,43.74,89000.0,41.2667,41.2761,41.1913,41.229,89000.0
2014-06-30 11:00:00,43.74,43.74,43.58,43.67,149000.0,41.229,41.229,41.0781,41.163,149000.0
2014-06-30 11:05:00,43.68,43.74,43.68,43.68,67900.0,41.1724,41.229,41.1724,41.1724,67900.0
2014-06-30 11:10:00,43.67,43.72,43.61,43.61,95200.0,41.163,41.2101,41.1064,41.1064,95200.0
2014-06-30 11:15:00,43.61,43.74,43.61,43.74,81000.0,41.1064,41.229,41.1064,41.229,81000.0
2014-06-30 11:20:00,43.74,43.81,43.67,43.79,56500.0,41.229,41.2949,41.163,41.2761,56500.0
2014-06-30 11:25:00,43.79,43.89,43.78,43.85,78800.0,41.2761,41.3703,41.2667,41.3326,78800.0
2014-06-30 11:30:00,43.86,43.93,43.84,43.91,82600.0,41.3421,41.408,41.3232,41.3892,82600.0
2014-06-30 11:35:00,43.91,43.92,43.82,43.82,56300.0,41.3892,41.3986,41.3044,41.3044,56300.0
2014-06-30 11:40:00,43.81,43.83,43.73,43.82,58000.0,41.2949,41.3138,41.2195,41.3044,58000.0
2014-06-30 11:45:00,43.83,43.87,43.79,43.8,51000.0,41.3138,41.3515,41.2761,41.2855,51000.0
2014-06-30 11:50:00,43.8,43.84,43.79,43.8,41600.0,41.2855,41.3232,41.2761,41.2855,41600.0
2014-06-30 11:55:00,43.8,43.82,43.77,43.82,43600.0,41.2855,41.3044,41.2572,41.3044,43600.0
2014-06-30 12:00:00,43.81,43.85,43.79,43.81,44200.0,41.2949,41.3326,41.2761,41.2949,44200.0
2014-06-30 12:05:00,43.82,43.86,43.82,43.84,32300.0,41.3044,41.3421,41.3044,41.3232,32300.0
2014-06-30 12:10:00,43.84,43.86,43.81,43.81,42400.0,41.3232,41.3421,41.2949,41.2949,42400.0
2014-06-30 12:15:00,43.81,43.84,43.8,43.84,35400.0,41.2949,41.3232,41.2855,41.3232,35400.0
2014-06-30 12:20:00,43.84,43.9,43.82,43.9,28900.0,41.3232,41.3798,41.3044,41.3798,28900.0
2014-06-30 12:25:00,43.89,43.9,43.87,43.9,54200.0,41.3703,41.3798,41.3515,41.3798,54200.0
2014-06-30 12:30:00,43.9,43.9,43.89,43.9,21300.0,41.3798,41.3798,41.3703,41.3798,21300.0
2014-06-30 12:35:00,43.9,43.9,43.85,43.86,60700.0,41.3798,41.3798,41.3326,41.3421,60700.0
2014-06-30 12:40:00,43.85,43.87,43.83,43.87,40200.0,41.3326,41.3515,41.3138,41.3515,40200.0
2014-06-30 12:45:00,43.87,43.9,43.83,43.84,61200.0,41.3515,41.3798,41.3138,41.3232,61200.0
2014-06-30 12:50:00,43.85,43.87,43.83,43.85,31800.0,41.3326,41.3515,41.3138,41.3326,31800.0
2014-06-30 12:55:00,43.85,43.88,43.85,43.86,31500.0,41.3326,41.3609,41.3326,41.3421,31500.0
2014-06-30 13:00:00,43.85,43.86,43.82,43.85,20400.0,41.3326,41.3421,41.3044,41.3326,20400.0
2014-06-30 13:05:00,43.85,43.86,43.82,43.83,34800.0,41.3326,41.3421,41.3044,41.3138,34800.0
2014-06-30 13:10:00,43.83,43.88,43.83,43.88,27600.0,41.3138,41.3609,41.3138,41.3609,27600.0
2014-06-30 13:15:00,43.87,43.88,43.87,43.88,38400.0,41.3515,41.3609,41.3515,41.3609,38400.0
2014-06-30 13:20:00,43.88,43.89,43.84,43.85,75600.0,41.3609,41.3703,41.3232,41.3326,75600.0
2014-06-30 13:25:00,43.86,43.89,43.84,43.84,28300.0,41.3421,41.3703,41.3232,41.3232,28300.0
2014-06-30 13:30:00,43.84,43.86,43.79,43.8,62100.0,41.3232,41.3421,41.2761,41.2855,62100.0
2014-06-30 13:35:00,43.8,43.82,43.79,43.8,33700.0,41.2855,41.3044,41.2761,41.2855,33700.0
2014-06-30 13:40:00,43.79,43.86,43.79,43.85,33100.0,41.2761,41.3421,41.2761,41.3326,33100.0
2014-06-30 13:45:00,43.84,43.88,43.8,43.88,63100.0,41.3232,41.3609,41.2855,41.3609,63100.0
2014-06-30 13:50:00,43.87,43.88,43.82,43.83,33600.0,41.3515,41.3609,41.3044,41.3138,33600.0
2014-06-30 13:55:00,43.83,43.85,43.77,43.79,66700.0,41.3138,41.3326,41.2572,41.2761,66700.0
2014-06-30 14:00:00,43.79,43.8,43.68,43.69,123300.0,41.2761,41.2855,41.1724,41.1818,123300.0
2014-06-30 14:05:00,43.69,43.69,43.6,43.61,97900.0,41.1818,41.1818,41.097,41.1064,97900.0
2014-06-30 14:10:00,43.61,43.62,43.52,43.53,111600.0,41.1064,41.1158,41.0216,41.031,111600.0
2014-06-30 14:15:00,43.53,43.63,43.53,43.57,125000.0,41.031,41.1253,41.031,41.0687,125000.0
2014-06-30 14:20:00,43.56,43.61,43.55,43.61,54400.0,41.0593,41.1064,41.0499,41.1064,54400.0
2014-06-30 14:25:00,43.61,43.61,43.5,43.51,94800.0,41.1064,41.1064,41.0027,41.0122,94800.0
2014-06-30 14:30:00,43.51,43.53,43.5,43.5,82100.0,41.0122,41.031,41.0027,41.0027,82100.0
2014-06-30 14:35:00,43.5,43.65,43.5,43.65,88700.0,41.0027,41.1441,41.0027,41.1441,88700.0
2014-06-30 14:40:00,43.65,43.65,43.53,43.54,94500.0,41.1441,41.1441,41.031,41.0404,94500.0
2014-06-30 14:45:00,43.54,43.54,43.45,43.45,91700.0,41.0404,41.0404,40.9556,40.9556,91700.0
2014-06-30 14:50:00,43.45,43.46,43.28,43.33,229200.0,40.9556,40.965,40.7954,40.8425,229200.0
2014-06-30 14:55:00,43.33,43.33,43.28,43.3,140400.0,40.8425,40.8425,40.7954,40.8142,140400.0
2014-06-30 15:00:00,43.29,43.29,43.13,43.13,241600.0,40.8048,40.8048,40.654,40.654,241600.0
2014-06-30 15:05:00,43.14,43.17,43.1,43.1,242300.0,40.6634,40.6917,40.6257,40.6257,242300.0
2014-06-30 15:10:00,43.1,43.16,43.07,43.14,176900.0,40.6257,40.6823,40.5974,40.6634,176900.0
2014-06-30 15:15:00,43.16,43.25,43.15,43.24,133900.0,40.6823,40.7671,40.6728,40.7577,133900.0
2014-06-30 15:20:00,43.23,43.24,43.17,43.22,201400.0,40.7482,40.7577,40.6917,40.7388,201400.0
2014-06-30 15:25:00,43.22,43.26,43.11,43.19,215900.0,40.7388,40.7765,40.6351,40.7105,215900.0
2014-06-30 15:30:00,43.18,43.24,43.15,43.23,120800.0,40.7011,40.7577,40.6728,40.7482,120800.0
2014-06-30 15:35:00,43.22,43.25,43.19,43.19,171800.0,40.7388,40.7671,40.7105,40.7105,171800.0
2014-06-30 15:40:00,43.2,43.2,43.02,43.06,318400.0,40.72,40.72,40.5503,40.588,318400.0
2014-06-30 15:45:00,43.06,43.11,42.92,42.99,630900.0,40.588,40.6351,40.456,40.522,630900.0
2014-06-30 15:50:00,42.99,43.1,42.83,42.87,583900.0,40.522,40.6257,40.3712,40.4089,583900.0
2014-06-30 15:55:00,42.87,42.99,42.85,42.96,802900.0,40.4089,40.522,40.39,40.4937,802900.0
2014-07-01 09:30:00,43.45,43.66,43.2,43.51,392000.0,40.9556,41.1535,40.72,41.0122,392000.0
2014-07-01 09:35:00,43.52,43.62,43.38,43.51,243500.0,41.0216,41.1158,40.8896,41.0122,243500.0
2014-07-01 09:40:00,43.52,43.55,43.36,43.4,135900.0,41.0216,41.0499,40.8708,40.9085,135900.0
2014-07-01 09:45:00,43.4,43.44,43.3,43.38,94000.0,40.9085,40.9462,40.8142,40.8896,94000.0
2014-07-01 09:50:00,43.37,43.46,43.22,43.31,150500.0,40.8802,40.965,40.7388,40.8236,150500.0
2014-07-01 09:55:00,43.32,43.34,43.22,43.27,57400.0,40.8331,40.8519,40.7388,40.7859,57400.0
2014-07-01 10:00:00,43.27,43.28,43.16,43.22,146600.0,40.7859,40.7954,40.6823,40.7388,146600.0
2014-07-01 10:05:00,43.23,43.48,43.23,43.42,149700.0,40.7482,40.9839,40.7482,40.9273,149700.0
2014-07-01 10:10:00,43.4,43.5,43.32,43.48,128700.0,40.9085,41.0027,40.8331,40.9839,128700.0
2014-07-01 10:15:00,43.47,43.54,43.41,43.47,138500.0,40.9745,41.0404,40.9179,40.9745,138500.0
2014-07-01 10:20:00,43.47,43.47,43.35,43.35,67600.0,40.9745,40.9745,40.8613,40.8613,67600.0
2014-07-01 10:25:00,43.35,43.36,43.21,43.36,74000.0,40.8613,40.8708,40.7294,40.8708,74000.0
2014-07-01 10:30:00,43.36,43.45,43.36,43.42,69400.0,40.8708,40.9556,40.8708,40.9273,69400.0
2014-07-01 10:35:00,43.42,43.48,43.32,43.33,76700.0,40.9273,40.9839,40.8331,40.8425,76700.0
2014-07-01 10:40:00,43.32,43.37,43.22,43.26,101700.0,40.8331,40.8802,40.7388,40.7765,101700.0
2014-07-01 10:45:00,43.26,43.35,43.22,43.25,97400.0,40.7765,40.8613,40.7388,40.7671,97400.0
2014-07-01 10:50:00,43.24,43.37,43.23,43.36,74400.0,40.7577,40.8802,40.7482,40.8708,74400.0
2014-07-01 10:55:00,43.36,43.37,43.2,43.27,228100.0,40.8708,40.8802,40.72,40.7859,228100.0
2014-07-01 11:00:00,43.27,43.3,43.06,43.23,166100.0,40.7859,40.8142,40.588,40.7482,166100.0
2014-07-01 11:05:00,43.23,43.28,43.13,43.2,81700.0,40.7482,40.7954,40.654,40.72,81700.0
2014-07-01 11:10:00,43.18,43.31,43.17,43.22,120300.0,40.7011,40.8236,40.6917,40.7388,120300.0
2014-07-01 11:15:00,43.21,43.31,43.15,43.15,175900.0,40.7294,40.8236,40.6728,40.6728,175900.0
2014-07-01 11:20:00,43.17,43.25,43.13,43.16,196600.0,40.6917,40.7671,40.654,40.6823,196600.0
2014-07-01 11:25:00,43.17,43.17,43.05,43.16,97500.0,40.6917,40.6917,40.5786,40.6823,97500.0
2014-07-01 11:30:00,43.15,43.19,43.11,43.16,51900.0,40.6728,40.7105,40.6351,40.6823,51900.0
2014-07-01 11:35:00,43.16,43.3,43.16,43.3,105800.0,40.6823,40.8142,40.6823,40.8142,105800.0
2014-07-01 11:40:00,43.3,43.31,43.29,43.3,63600.0,40.8142,40.8236,40.8048,40.8142,63600.0
2014-07-01 11:45:00,43.3,43.31,43.24,43.28,92700.0,40.8142,40.8236,40.7577,40.7954,92700.0
2014-07-01 11:50:00,43.28,43.38,43.25,43.34,209800.0,40.7954,40.8896,40.7671,40.8519,209800.0
2014-07-01 11:55:00,43.34,43.36,43.33,43.35,150100.0,40.8519,40.8708,40.8425,40.8613,150100.0
2014-07-01 12:00:00,43.35,43.42,43.35,43.41,202000.0,40.8613,40.9273,40.8613,40.9179,202000.0
2014-07-01 12:05:00,43.41,43.44,43.4,43.44,37600.0,40.9179,40.9462,40.9085,40.9462,37600.0
2014-07-01 12:10:00,43.45,43.5,43.41,43.47,75500.0,40.9556,41.0027,40.9179,40.9745,75500.0
2014-07-01 12:15:00,43.47,43.51,43.47,43.49,79800.0,40.9745,41.0122,40.9745,40.9933,79800.0
2014-07-01 12:20:00,43.5,43.59,43.49,43.57,64400.0,41.0027,41.0876,40.9933,41.0687,64400.0
2014-07-01 12:25:00,43.58,43.59,43.48,43.48,50100.0,41.0781,41.0876,40.9839,40.9839,50100.0
2014-07-01 12:30:00,43.49,43.57,43.48,43.54,69200.0,40.9933,41.0687,40.9839,41.0404,69200.0
2014-07-01 12:35:00,43.53,43.54,43.41,43.48,28200.0,41.031,41.0404,40.9179,40.9839,28200.0
2014-07-01 12:40:00,43.48,43.58,43.48,43.58,150400.0,40.9839,41.0781,40.9839,41.0781,150400.0
2014-07-01 12:45:00,43.59,43.59,43.46,43.54,80800.0,41.0876,41.0876,40.965,41.0404,80800.0
2014-07-01 12:50:00,43.53,43.55,43.46,43.46,69600.0,41.031,41.0499,40.965,40.965,69600.0
2014-07-01 12:55:00,43.45,43.5,43.42,43.46,90600.0,40.9556,41.0027,40.9273,40.965,90600.0
2014-07-01 13:00:00,43.48,43.5,43.47,43.5,48800.0,40.9839,41.0027,40.9745,41.0027,48800.0
2014-07-01 13:05:00,43.5,43.55,43.47,43.53,60000.0,41.0027,41.0499,40.9745,41.031,60000.0
2014-07-01 13:10:00,43.52,43.55,43.49,43.54,72700.0,41.0216,41.0499,40.9933,41.0404,72700.0
2014-07-01 13:15:00,43.55,43.59,43.52,43.57,94700.0,41.0499,41.0876,41.0216,41.0687,94700.0
2014-07-01 13:20:00,43.57,43.62,43.53,43.56,201000.0,41.0687,41.1158,41.031,41.0593,201000.0
2014-07-01 13:25:00,43.56,43.56,43.46,43.51,90900.0,41.0593,41.0593,40.965,41.0122,90900.0
2014-07-01 13:30:00,43.52,43.52,43.43,43.49,46800.0,41.0216,41.0216,40.9368,40.9933,46800.0
2014-07-01 13:35:00,43.49,43.52,43.46,43.47,36200.0,40.9933,41.0216,40.965,40.9745,36200.0
2014-07-01 13:40:00,43.47,43.53,43.45,43.51,22800.0,40.9745,41.031,40.9556,41.0122,22800.0
2014-07-01 13:45:00,43.52,43.52,43.49,43.52,19900.0,41.0216,41.0216,40.9933,41.0216,19900.0
2014-07-01 13:50:00,43.52,43.52,43.42,43.42,63000.0,41.0216,41.0216,40.9273,40.9273,63000.0
2014-07-01 13:55:00,43.42,43.5,43.41,43.48,32400.0,40.9273,41.0027,40.9179,40.9839,32400.0
2014-07-01 14:00:00,43.48,43.48,43.34,43.34,63000.0,40.9839,40.9839,40.8519,40.8519,63000.0
2014-07-01 14:05:00,43.34,43.43,43.3,43.42,114300.0,40.8519,40.9368,40.8142,40.9273,114300.0
2014-07-01 14:10:00,43.44,43.45,43.36,43.43,54100.0,40.9462,40.9556,40.8708,40.9368,54100.0
2014-07-01 14:15:00,43.44,43.48,43.44,43.47,48700.0,40.9462,40.9839,40.9462,40.9745,48700.0
2014-07-01 14:20:00,43.47,43.48,43.33,43.33,71800.0,40.9745,40.9839,40.8425,40.8425,71800.0
2014-07-01 14:25:00,43.33,43.35,43.31,43.34,40900.0,40.8425,40.8613,40.8236,40.8519,40900.0
2014-07-01 14:30:00,43.34,43.35,43.34,43.34,22000.0,40.8519,40.8613,40.8519,40.8519,22000.0
2014-07-01 14:35:00,43.35,43.44,43.34,43.44,97300.0,40.8613,40.9462,40.8519,40.9462,97300.0
2014-07-01 14:40:00,43.44,43.48,43.42,43.47,96600.0,40.9462,40.9839,40.9273,40.9745,96600.0
2014-07-01 14:45:00,43.47,43.5,43.46,43.5,42300.0,40.9745,41.0027,40.965,41.0027,42300.0
2014-07-01 14:50:00,43.5,43.55,43.49,43.54,92400.0,41.0027,41.0499,40.9933,41.0404,92400.0
2014-07-01 14:55:00,43.55,43.62,43.52,43.55,117600.0,41.0499,41.1158,41.0216,41.0499,117600.0
2014-07-01 15:00:00,43.55,43.57,43.48,43.55,160800.0,41.0499,41.0687,40.9839,41.0499,160800.0
2014-07-01 15:05:00,43.55,43.62,43.51,43.59,70500.0,41.0499,41.1158,41.0122,41.0876,70500.0
2014-07-01 15:10:00,43.59,43.62,43.58,43.62,50100.0,41.0876,41.1158,41.0781,41.1158,50100.0
2014-07-01 15:15:00,43.62,43.66,43.56,43.64,141000.0,41.1158,41.1535,41.0593,41.1347,141000.0
2014-07-01 15:20:00,43.65,43.77,43.64,43.76,160500.0,41.1441,41.2572,41.1347,41.2478,160500.0
2014-07-01 15:25:00,43.76,43.8,43.74,43.78,195000.0,41.2478,41.2855,41.229,41.2667,195000.0
2014-07-01 15:30:00,43.78,43.84,43.74,43.77,162500.0,41.2667,41.3232,41.229,41.2572,162500.0
2014-07-01 15:35:00,43.78,43.88,43.77,43.88,73600.0,41.2667,41.3609,41.2572,41.3609,73600.0
2014-07-01 15:40:00,43.88,43.9,43.81,43.89,205600.0,41.3609,41.3798,41.2949,41.3703,205600.0
2014-07-01 15:45:00,43.89,43.89,43.86,43.86,167100.0,41.3703,41.3703,41.3421,41.3421,167100.0
2014-07-01 15:50:00,43.87,43.9,43.82,43.84,283200.0,41.3515,41.3798,41.3044,41.3232,283200.0
2014-07-01 15:55:00,43.84,43.88,43.83,43.86,238000.0,41.3232,41.3609,41.3138,41.3421,238000.0
2014-07-02 09:30:00,42.89,42.95,42.45,42.57,841300.0,40.4278,40.4843,40.013,40.1261,841300.0
2014-07-02 09:35:00,42.58,42.58,41.63,41.75,1668600.0,40.1355,40.1355,39.2401,39.3532,1668600.0
2014-07-02 09:40:00,41.76,41.94,41.42,41.91,1163000.0,39.3626,39.5323,39.0421,39.504,1163000.0
2014-07-02 09:45:00,41.9,42.45,41.88,42.19,715200.0,39.4946,40.013,39.4757,39.7679,715200.0
2014-07-02 09:50:00,42.17,42.3,41.9,41.91,607700.0,39.7491,39.8716,39.4946,39.504,607700.0
2014-07-02 09:55:00,41.9,42.01,41.88,41.99,437000.0,39.4946,39.5983,39.4757,39.5794,437000.0
2014-07-02 10:00:00,42.0,42.16,41.92,42.0,511200.0,39.5888,39.7397,39.5134,39.5888,511200.0
2014-07-02 10:05:00,42.01,42.15,41.91,41.92,396500.0,39.5983,39.7302,39.504,39.5134,396500.0
2014-07-02 10:10:00,41.91,42.1,41.91,42.06,278500.0,39.504,39.6831,39.504,39.6454,278500.0
2014-07-02 10:15:00,42.05,42.25,42.01,42.21,354000.0,39.636,39.8245,39.5983,39.7868,354000.0
2014-07-02 10:20:00,42.21,42.22,42.02,42.05,285600.0,39.7868,39.7962,39.6077,39.636,285600.0
2014-07-02 10:25:00,42.05,42.12,42.03,42.09,239100.0,39.636,39.702,39.6171,39.6737,239100.0
2014-07-02 10:30:00,42.09,42.16,42.06,42.06,136400.0,39.6737,39.7397,39.6454,39.6454,136400.0
2014-07-02 10:35:00,42.07,42.07,41.93,41.99,322700.0,39.6548,39.6548,39.5229,39.5794,322700.0
2014-07-02 10:40:00,42.0,42.02,41.95,42.01,246100.0,39.5888,39.6077,39.5417,39.5983,246100.0
2014-07-02 10:45:00,42.02,42.02,41.92,42.01,195200.0,39.6077,39.6077,39.5134,39.5983,195200.0
2014-07-02 10:50:00,42.01,42.02,41.93,41.98,109800.0,39.5983,39.6077,39.5229,39.57,109800.0
2014-07-02 10:55:00,41.98,42.18,41.97,42.09,226000.0,39.57,39.7585,39.5606,39.6737,226000.0
2014-07-02 11:00:00,42.09,42.14,42.04,42.11,127400.0,39.6737,39.7208,39.6265,39.6925,127400.0
2014-07-02 11:05:00,42.11,42.17,42.07,42.15,139700.0,39.6925,39.7491,39.6548,39.7302,139700.0
2014-07-02 11:10:00,42.15,42.17,42.13,42.16,164700.0,39.7302,39.7491,39.7114,39.7397,164700.0
2014-07-02 11:15:00,42.16,42.42,42.15,42.34,157300.0,39.7397,39.9847,39.7302,39.9093,157300.0
2014-07-02 11:20:00,42.35,42.38,42.28,42.32,186300.0,39.9188,39.947,39.8528,39.8905,186300.0
2014-07-02 11:25:00,42.31,42.42,42.2,42.41,131500.0,39.881,39.9847,39.7774,39.9753,131500.0
2014-07-02 11:30:00,42.41,42.46,42.34,42.41,209300.0,39.9753,40.0224,39.9093,39.9753,209300.0
2014-07-02 11:35:00,42.42,42.6,42.42,42.59,179100.0,39.9847,40.1544,39.9847,40.145,179100.0
2014-07-02 11:40:00,42.59,42.59,42.35,42.47,136000.0,40.145,40.145,39.9188,40.0319,136000.0
2014-07-02 11:45:00,42.47,42.53,42.34,42.34,108100.0,40.0319,40.0884,39.9093,39.9093,108100.0
2014-07-02 11:50:00,42.35,42.46,42.35,42.45,56300.0,39.9188,40.0224,39.9188,40.013,56300.0
2014-07-02 11:55:00,42.46,42.46,42.29,42.3,129400.0,40.0224,40.0224,39.8622,39.8716,129400.0
2014-07-02 12:00:00,42.3,42.31,42.22,42.3,155100.0,39.8716,39.881,39.7962,39.8716,155100.0
2014-07-02 12:05:00,42.3,42.3,42.12,42.12,152500.0,39.8716,39.8716,39.702,39.702,152500.0
2014-07-02 12:10:00,42.12,42.17,42.06,42.16,179700.0,39.702,39.7491,39.6454,39.7397,179700.0
2014-07-02 12:15:00,42.17,42.17,42.05,42.07,200900.0,39.7491,39.7491,39.636,39.6548,200900.0
2014-07-02 12:20:00,42.07,42.14,42.07,42.14,126400.0,39.6548,39.7208,39.6548,39.7208,126400.0
2014-07-02 12:25:00,42.14,42.21,42.11,42.12,101300.0,39.7208,39.7868,39.6925,39.702,101300.0
2014-07-02 12:30:00,42.12,42.13,42.07,42.07,87400.0,39.702,39.7114,39.6548,39.6548,87400.0
2014-07-02 12:35:00,42.08,42.11,41.99,41.99,259500.0,39.6643,39.6925,39.5794,39.5794,259500.0
2014-07-02 12:40:00,41.99,42.03,41.97,42.03,224600.0,39.5794,39.6171,39.5606,39.6171,224600.0
2014-07-02 12:45:00,42.03,42.07,42.02,42.05,88000.0,39.6171,39.6548,39.6077,39.636,88000.0
2014-07-02 12:50:00,42.06,42.11,42.05,42.07,96000.0,39.6454,39.6925,39.636,39.6548,96000.0
2014-07-02 12:55:00,42.07,42.16,42.04,42.13,216700.0,39.6548,39.7397,39.6265,39.7114,216700.0
2014-07-02 13:00:00,42.14,42.17,42.12,42.13,118700.0,39.7208,39.7491,39.702,39.7114,118700.0
2014-07-02 13:05:00,42.13,42.16,42.08,42.12,90000.0,39.7114,39.7397,39.6643,39.702,90000.0
2014-07-02 13:10:00,42.11,42.14,42.11,42.13,70000.0,39.6925,39.7208,39.6925,39.7114,70000.0
2014-07-02 13:15:00,42.14,42.15,42.12,42.12,133200.0,39.7208,39.7302,39.702,39.702,133200.0
2014-07-02 13:20:00,42.12,42.16,42.11,42.12,115200.0,39.702,39.7397,39.6925,39.702,115200.0
2014-07-02 13:25:00,42.13,42.15,42.1,42.13,38600.0,39.7114,39.7302,39.6831,39.7114,38600.0
2014-07-02 13:30:00,42.13,42.16,42.08,42.09,54700.0,39.7114,39.7397,39.6643,39.6737,54700.0
2014-07-02 13:35:00,42.09,42.12,42.04,42.1,110200.0,39.6737,39.702,39.6265,39.6831,110200.0
2014-07-02 13:40:00,42.1,42.14,42.08,42.08,80900.0,39.6831,39.7208,39.6643,39.6643,80900.0
2014-07-02 13:45:00,42.09,42.09,41.97,41.97,169800.0,39.6737,39.6737,39.5606,39.5606,169800.0
2014-07-02 13:50:00,41.98,41.98,41.93,41.94,150400.0,39.57,39.57,39.5229,39.5323,150400.0
2014-07-02 13:55:00,41.93,41.93,41.88,41.91,204500.0,39.5229,39.5229,39.4757,39.504,204500.0
2014-07-02 14:00:00,41.91,41.93,41.8,41.8,216800.0,39.504,39.5229,39.4003,39.4003,216800.0
2014-07-02 14:05:00,41.8,41.81,41.66,41.67,299900.0,39.4003,39.4098,39.2684,39.2778,299900.0
2014-07-02 14:10:00,41.66,41.85,41.66,41.69,224300.0,39.2684,39.4475,39.2684,39.2966,224300.0
2014-07-02 14:15:00,41.7,41.82,41.67,41.67,148400.0,39.3061,39.4192,39.2778,39.2778,148400.0
2014-07-02 14:20:00,41.67,41.71,41.65,41.68,92700.0,39.2778,39.3155,39.2589,39.2872,92700.0
2014-07-02 14:25:00,41.68,41.73,41.68,41.73,78900.0,39.2872,39.3343,39.2872,39.3343,78900.0
2014-07-02 14:30:00,41.73,41.84,41.73,41.84,74800.0,39.3343,39.438,39.3343,39.438,74800.0
2014-07-02 14:35:00,41.83,41.86,41.69,41.7,96800.0,39.4286,39.4569,39.2966,39.3061,96800.0
2014-07-02 14:40:00,41.7,41.73,41.66,41.68,115900.0,39.3061,39.3343,39.2684,39.2872,115900.0
2014-07-02 14:45:00,41.68,41.68,41.62,41.63,125900.0,39.2872,39.2872,39.2307,39.2401,125900.0
2014-07-02 14:50:00,41.63,41.69,41.63,41.69,79400.0,39.2401,39.2966,39.2401,39.2966,79400.0
2014-07-02 14:55:00,41.69,41.69,41.61,41.68,119700.0,39.2966,39.2966,39.2212,39.2872,119700.0
2014-07-02 15:00:00,41.68,41.74,41.68,41.7,71800.0,39.2872,39.3438,39.2872,39.3061,71800.0
2014-07-02 15:05:00,41.7,41.71,41.62,41.63,120300.0,39.3061,39.3155,39.2307,39.2401,120300.0
2014-07-02 15:10:00,41.63,41.72,41.61,41.72,126200.0,39.2401,39.3249,39.2212,39.3249,126200.0
2014-07-02 15:15:00,41.72,41.79,41.69,41.7,119800.0,39.3249,39.3909,39.2966,39.3061,119800.0
2014-07-02 15:20:00,41.7,41.75,41.6,41.6,164900.0,39.3061,39.3532,39.2118,39.2118,164900.0
2014-07-02 15:25:00,41.6,41.66,41.6,41.63,167800.0,39.2118,39.2684,39.2118,39.2401,167800.0
2014-07-02 15:30:00,41.64,41.7,41.61,41.69,183300.0,39.2495,39.3061,39.2212,39.2966,183300.0
2014-07-02 15:35:00,41.68,41.8,41.68,41.76,200500.0,39.2872,39.4003,39.2872,39.3626,200500.0
2014-07-02 15:40:00,41.77,41.86,41.73,41.74,221200.0,39.372,39.4569,39.3343,39.3438,221200.0
2014-07-02 15:45:00,41.73,41.78,41.7,41.75,256900.0,39.3343,39.3815,39.3061,39.3532,256900.0
2014-07-02 15:50:00,41.75,41.9,41.74,41.89,517100.0,39.3532,39.4946,39.3438,39.4852,517100.0
2014-07-02 15:55:00,41.9,41.98,41.87,41.95,814200.0,39.4946,39.57,39.4663,39.5417,814200.0
2014-07-03 09:30:00,42.61,42.94,42.4,42.56,525100.0,40.1638,40.4749,39.9659,40.1167,525100.0
2014-07-03 09:35:00,42.56,42.6,42.35,42.58,366300.0,40.1167,40.1544,39.9188,40.1355,366300.0
2014-07-03 09:40:00,42.56,42.69,42.54,42.62,275700.0,40.1167,40.2392,40.0978,40.1733,275700.0
2014-07-03 09:45:00,42.61,42.64,42.29,42.29,200600.0,40.1638,40.1921,39.8622,39.8622,200600.0
2014-07-03 09:50:00,42.29,42.43,42.1,42.18,185900.0,39.8622,39.9942,39.6831,39.7585,185900.0
2014-07-03 09:55:00,42.18,42.31,42.11,42.18,195400.0,39.7585,39.881,39.6925,39.7585,195400.0
2014-07-03 10:00:00,42.18,42.25,42.06,42.23,157300.0,39.7585,39.8245,39.6454,39.8056,157300.0
2014-07-03 10:05:00,42.24,42.24,42.04,42.1,124100.0,39.8151,39.8151,39.6265,39.6831,124100.0
2014-07-03 10:10:00,42.09,42.17,42.02,42.04,214600.0,39.6737,39.7491,39.6077,39.6265,214600.0
2014-07-03 10:15:00,42.05,42.12,41.98,42.01,151000.0,39.636,39.702,39.57,39.5983,151000.0
2014-07-03 10:20:00,42.0,42.1,41.96,42.0,147600.0,39.5888,39.6831,39.5511,39.5888,147600.0
2014-07-03 10:25:00,42.0,42.02,41.79,41.88,242500.0,39.5888,39.6077,39.3909,39.4757,242500.0
2014-07-03 10:30:00,41.87,42.0,41.86,41.95,174200.0,39.4663,39.5888,39.4569,39.5417,174200.0
2014-07-03 10:35:00,41.96,41.99,41.89,41.96,141700.0,39.5511,39.5794,39.4852,39.5511,141700.0
2014-07-03 10:40:00,41.97,42.03,41.91,41.99,174000.0,39.5606,39.6171,39.504,39.5794,174000.0
2014-07-03 10:45:00,41.99,42.02,41.93,42.0,145500.0,39.5794,39.6077,39.5229,39.5888,145500.0
2014-07-03 10:50:00,41.99,42.0,41.86,41.88,154000.0,39.5794,39.5888,39.4569,39.4757,154000.0
2014-07-03 10:55:00,41.89,41.91,41.8,41.83,277400.0,39.4852,39.504,39.4003,39.4286,277400.0
2014-07-03 11:00:00,41.83,41.86,41.8,41.84,73500.0,39.4286,39.4569,39.4003,39.438,73500.0
2014-07-03 11:05:00,41.84,41.9,41.84,41.87,99500.0,39.438,39.4946,39.438,39.4663,99500.0
2014-07-03 11:10:00,41.86,41.96,41.85,41.85,89200.0,39.4569,39.5511,39.4475,39.4475,89200.0
2014-07-03 11:15:00,41.85,41.88,41.8,41.84,122300.0,39.4475,39.4757,39.4003,39.438,122300.0
2014-07-03 11:20:00,41.84,41.94,41.83,41.92,202300.0,39.438,39.5323,39.4286,39.5134,202300.0
2014-07-03 11:25:00,41.93,41.94,41.85,41.85,72000.0,39.5229,39.5323,39.4475,39.4475,72000.0
2014-07-03 11:30:00,41.86,41.87,41.8,41.82,79100.0,39.4569,39.4663,39.4003,39.4192,79100.0
2014-07-03 11:35:00,41.82,41.83,41.8,41.82,88000.0,39.4192,39.4286,39.4003,39.4192,88000.0
2014-07-03 11:40:00,41.81,41.82,41.7,41.8,232500.0,39.4098,39.4192,39.3061,39.4003,232500.0
2014-07-03 11:45:00,41.81,41.81,41.71,41.75,127800.0,39.4098,39.4098,39.3155,39.3532,127800.0
2014-07-03 11:50:00,41.74,41.82,41.74,41.8,76900.0,39.3438,39.4192,39.3438,39.4003,76900.0
2014-07-03 11:55:00,41.79,41.81,41.71,41.72,102300.0,39.3909,39.4098,39.3155,39.3249,102300.0
2014-07-03 12:00:00,41.72,41.8,41.72,41.76,76600.0,39.3249,39.4003,39.3249,39.3626,76600.0
2014-07-03 12:05:00,41.76,41.77,41.61,41.63,108300.0,39.3626,39.372,39.2212,39.2401,108300.0
2014-07-03 12:10:00,41.62,41.67,41.58,41.65,144700.0,39.2307,39.2778,39.193,39.2589,144700.0
2014-07-03 12:15:00,41.65,41.66,41.61,41.61,87600.0,39.2589,39.2684,39.2212,39.2212,87600.0
2014-07-03 12:20:00,41.62,41.64,41.59,41.64,89900.0,39.2307,39.2495,39.2024,39.2495,89900.0
2014-07-03 12:25:00,41.64,41.64,41.52,41.56,135100.0,39.2495,39.2495,39.1364,39.1741,135100.0
2014-07-03 12:30:00,41.55,41.55,41.5,41.52,235700.0,39.1647,39.1647,39.1176,39.1364,235700.0
2014-07-03 12:35:00,41.53,41.58,41.51,41.56,147800.0,39.1458,39.193,39.127,39.1741,147800.0
2014-07-03 12:40:00,41.55,41.63,41.51,41.51,169000.0,39.1647,39.2401,39.127,39.127,169000.0
2014-07-03 12:45:00,41.51,41.53,41.4,41.44,394900.0,39.127,39.1458,39.0233,39.061,394900.0
2014-07-03 12:50:00,41.44,41.54,41.44,41.51,244400.0,39.061,39.1553,39.061,39.127,244400.0
2014-07-03 12:55:00,41.51,41.53,41.46,41.5,656700.0,39.127,39.1458,39.0798,39.1176,656700.0
2014-07-07 09:30:00,41.72,41.72,41.28,41.31,427800.0,39.3249,39.3249,38.9102,38.9385,427800.0
2014-07-07 09:35:00,41.34,41.37,41.18,41.27,340400.0,38.9667,38.995,38.8159,38.9008,340400.0
2014-07-07 09:40:00,41.28,41.4,41.15,41.32,352200.0,38.9102,39.0233,38.7876,38.9479,352200.0
2014-07-07 09:45:00,41.28,41.31,41.14,41.21,242400.0,38.9102,38.9385,38.7782,38.8442,242400.0
2014-07-07 09:50:00,41.21,41.25,41.12,41.23,175400.0,38.8442,38.8819,38.7594,38.8631,175400.0
2014-07-07 09:55:00,41.24,41.3,41.16,41.29,149700.0,38.8725,38.929,38.7971,38.9196,149700.0
2014-07-07 10:00:00,41.27,41.32,41.17,41.21,190100.0,38.9008,38.9479,38.8065,38.8442,190100.0
2014-07-07 10:05:00,41.2,41.22,40.77,40.9,692900.0,38.8348,38.8536,38.4295,38.552,692900.0
2014-07-07 10:10:00,40.9,41.2,40.89,41.17,147200.0,38.552,38.8348,38.5426,38.8065,147200.0
2014-07-07 10:15:00,41.17,41.19,41.09,41.09,87400.0,38.8065,38.8253,38.7311,38.7311,87400.0
2014-07-07 10:20:00,41.1,41.12,41.03,41.1,130400.0,38.7405,38.7594,38.6745,38.7405,130400.0
2014-07-07 10:25:00,41.1,41.18,40.97,41.0,148800.0,38.7405,38.8159,38.618,38.6463,148800.0
2014-07-07 10:30:00,40.99,41.0,40.92,40.93,125800.0,38.6368,38.6463,38.5708,38.5803,125800.0
2014-07-07 10:35:00,40.93,40.93,40.77,40.81,199800.0,38.5803,38.5803,38.4295,38.4672,199800.0
2014-07-07 10:40:00,40.81,40.86,40.8,40.86,178900.0,38.4672,38.5143,38.4577,38.5143,178900.0
2014-07-07 10:45:00,40.85,40.86,40.8,40.84,143600.0,38.5049,38.5143,38.4577,38.4954,143600.0
2014-07-07 10:50:00,40.84,40.84,40.76,40.81,87500.0,38.4954,38.4954,38.42,38.4672,87500.0
2014-07-07 10:55:00,40.8,40.8,40.7,40.71,147000.0,38.4577,38.4577,38.3635,38.3729,147000.0
2014-07-07 11:00:00,40.71,40.72,40.58,40.65,220200.0,38.3729,38.3823,38.2504,38.3163,220200.0
2014-07-07 11:05:00,40.66,40.66,40.51,40.54,219800.0,38.3258,38.3258,38.1844,38.2127,219800.0
2014-07-07 11:10:00,40.54,40.67,40.54,40.67,116700.0,38.2127,38.3352,38.2127,38.3352,116700.0
2014-07-07 11:15:00,40.65,40.68,40.58,40.63,83800.0,38.3163,38.3446,38.2504,38.2975,83800.0
2014-07-07 11:20:00,40.62,40.64,40.51,40.54,98500.0,38.2881,38.3069,38.1844,38.2127,98500.0
2014-07-07 11:25:00,40.54,40.62,40.54,40.56,107900.0,38.2127,38.2881,38.2127,38.2315,107900.0
2014-07-07 11:30:00,40.56,40.68,40.52,40.66,183200.0,38.2315,38.3446,38.1938,38.3258,183200.0
2014-07-07 11:35:00,40.68,40.7,40.62,40.69,161200.0,38.3446,38.3635,38.2881,38.3541,161200.0
2014-07-07 11:40:00,40.69,40.72,40.63,40.71,76800.0,38.3541,38.3823,38.2975,38.3729,76800.0
2014-07-07 11:45:00,40.71,40.73,40.63,40.65,149600.0,38.3729,38.3918,38.2975,38.3163,149600.0
2014-07-07 11:50:00,40.64,40.65,40.6,40.63,76400.0,38.3069,38.3163,38.2692,38.2975,76400.0
2014-07-07 11:55:00,40.64,40.65,40.57,40.6,132800.0,38.3069,38.3163,38.2409,38.2692,132800.0
2014-07-07 12:00:00,40.6,40.72,40.57,40.71,95700.0,38.2692,38.3823,38.2409,38.3729,95700.0
2014-07-07 12:05:00,40.72,40.74,40.63,40.63,141500.0,38.3823,38.4012,38.2975,38.2975,141500.0
2014-07-07 12:10:00,40.63,40.65,40.59,40.65,54600.0,38.2975,38.3163,38.2598,38.3163,54600.0
2014-07-07 12:15:00,40.64,40.65,40.57,40.61,87500.0,38.3069,38.3163,38.2409,38.2786,87500.0
2014-07-07 12:20:00,40.61,40.61,40.56,40.58,74800.0,38.2786,38.2786,38.2315,38.2504,74800.0
2014-07-07 12:25:00,40.57,40.62,40.52,40.53,86300.0,38.2409,38.2881,38.1938,38.2032,86300.0
2014-07-07 12:30:00,40.53,40.54,40.5,40.5,68600.0,38.2032,38.2127,38.175,38.175,68600.0
2014-07-07 12:35:00,40.5,40.51,40.32,40.41,272200.0,38.175,38.1844,38.0053,38.0901,272200.0
2014-07-07 12:40:00,40.41,40.52,40.37,40.47,99200.0,38.0901,38.1938,38.0524,38.1467,99200.0
2014-07-07 12:45:00,40.48,40.48,40.32,40.32,101400.0,38.1561,38.1561,38.0053,38.0053,101400.0
2014-07-07 12:50:00,40.31,40.33,40.11,40.11,248100.0,37.9959,38.0147,37.8073,37.8073,248100.0
2014-07-07 12:55:00,40.12,40.16,40.04,40.05,199300.0,37.8168,37.8545,37.7414,37.7508,199300.0
2014-07-07 13:00:00,40.05,40.18,40.01,40.13,345800.0,37.7508,37.8733,37.7131,37.8262,345800.0
2014-07-07 13:05:00,40.13,40.2,40.1,40.2,132500.0,37.8262,37.8922,37.7979,37.8922,132500.0
2014-07-07 13:10:00,40.2,40.26,40.19,40.25,149700.0,37.8922,37.9487,37.8828,37.9393,149700.0
2014-07-07 13:15:00,40.25,40.26,40.1,40.14,129000.0,37.9393,37.9487,37.7979,37.8356,129000.0
2014-07-07 13:20:00,40.14,40.16,40.07,40.16,187500.0,37.8356,37.8545,37.7696,37.8545,187500.0
2014-07-07 13:25:00,40.15,40.17,40.09,40.17,85100.0,37.8451,37.8639,37.7885,37.8639,85100.0
2014-07-07 13:30:00,40.17,40.3,40.17,40.28,133400.0,37.8639,37.9864,37.8639,37.9676,133400.0
2014-07-07 13:35:00,40.28,40.3,40.17,40.19,101300.0,37.9676,37.9864,37.8639,37.8828,101300.0
2014-07-07 13:40:00,40.18,40.32,40.17,40.3,156900.0,37.8733,38.0053,37.8639,37.9864,156900.0
2014-07-07 13:45:00,40.3,40.36,40.27,40.27,89300.0,37.9864,38.043,37.9582,37.9582,89300.0
2014-07-07 13:50:00,40.28,40.32,40.25,40.27,137700.0,37.9676,38.0053,37.9393,37.9582,137700.0
2014-07-07 13:55:00,40.28,40.32,40.27,40.31,141900.0,37.9676,38.0053,37.9582,37.9959,141900.0
2014-07-07 14:00:00,40.3,40.32,40.26,40.27,132200.0,37.9864,38.0053,37.9487,37.9582,132200.0
2014-07-07 14:05:00,40.28,40.34,40.28,40.3,208200.0,37.9676,38.0241,37.9676,37.9864,208200.0
2014-07-07 14:10:00,40.29,40.32,40.26,40.3,219200.0,37.977,38.0053,37.9487,37.9864,219200.0
2014-07-07 14:15:00,40.29,40.3,40.26,40.27,65600.0,37.977,37.9864,37.9487,37.9582,65600.0
2014-07-07 14:20:00,40.28,40.32,40.25,40.25,75900.0,37.9676,38.0053,37.9393,37.9393,75900.0
2014-07-07 14:25:00,40.25,40.27,40.25,40.27,76600.0,37.9393,37.9582,37.9393,37.9582,76600.0
2014-07-07 14:30:00,40.27,40.27,40.19,40.2,204400.0,37.9582,37.9582,37.8828,37.8922,204400.0
2014-07-07 14:35:00,40.2,40.22,40.12,40.13,96900.0,37.8922,37.911,37.8168,37.8262,96900.0
2014-07-07 14:40:00,40.14,40.15,40.05,40.07,126400.0,37.8356,37.8451,37.7508,37.7696,126400.0
2014-07-07 14:45:00,40.07,40.13,40.07,40.13,177100.0,37.7696,37.8262,37.7696,37.8262,177100.0
2014-07-07 14:50:00,40.13,40.15,40.11,40.12,99100.0,37.8262,37.8451,37.8073,37.8168,99100.0
2014-07-07 14:55:00,40.12,40.12,40.08,40.09,111900.0,37.8168,37.8168,37.7791,37.7885,111900.0
2014-07-07 15:00:00,40.1,40.16,40.09,40.15,164000.0,37.7979,37.8545,37.7885,37.8451,164000.0
2014-07-07 15:05:00,40.15,40.17,40.12,40.14,96600.0,37.8451,37.8639,37.8168,37.8356,96600.0
2014-07-07 15:10:00,40.15,40.18,40.14,40.15,67900.0,37.8451,37.8733,37.8356,37.8451,67900.0
2014-07-07 15:15:00,40.16,40.16,40.09,40.1,143900.0,37.8545,37.8545,37.7885,37.7979,143900.0
2014-07-07 15:20:00,40.09,40.11,40.08,40.1,105800.0,37.7885,37.8073,37.7791,37.7979,105800.0
2014-07-07 15:25:00,40.09,40.11,40.04,40.04,160000.0,37.7885,37.8073,37.7414,37.7414,160000.0
2014-07-07 15:30:00,40.04,40.09,40.04,40.07,159800.0,37.7414,37.7885,37.7414,37.7696,159800.0
2014-07-07 15:35:00,40.06,40.07,40.03,40.05,140800.0,37.7602,37.7696,37.7319,37.7508,140800.0
2014-07-07 15:40:00,40.05,40.07,40.03,40.03,123500.0,37.7508,37.7696,37.7319,37.7319,123500.0
2014-07-07 15:45:00,40.04,40.05,40.02,40.04,208400.0,37.7414,37.7508,37.7225,37.7414,208400.0
2014-07-07 15:50:00,40.04,40.06,39.92,39.99,724100.0,37.7414,37.7602,37.6283,37.6942,724100.0
2014-07-07 15:55:00,40.0,40.1,39.97,40.07,771400.0,37.7037,37.7979,37.6754,37.7696,771400.0
2014-07-08 09:30:00,39.14,39.34,38.55,38.76,1485400.0,36.893,37.0816,36.3369,36.5348,1485400.0
2014-07-08 09:35:00,38.77,39.0,38.74,38.87,569000.0,36.5443,36.7611,36.516,36.6385,569000.0
2014-07-08 09:40:00,38.88,38.88,38.26,38.31,1158900.0,36.648,36.648,36.0636,36.1107,1158900.0
2014-07-08 09:45:00,38.33,38.61,38.27,38.41,782900.0,36.1295,36.3935,36.073,36.2049,782900.0
2014-07-08 09:50:00,38.43,38.74,38.42,38.46,612600.0,36.2238,36.516,36.2144,36.2521,612600.0
2014-07-08 09:55:00,38.46,38.63,38.35,38.38,335700.0,36.2521,36.4123,36.1484,36.1767,335700.0
2014-07-08 10:00:00,38.38,38.65,38.3,38.38,370900.0,36.1767,36.4312,36.1013,36.1767,370900.0
2014-07-08 10:05:00,38.38,38.38,37.9,38.11,1101900.0,36.1767,36.1767,35.7242,35.9222,1101900.0
2014-07-08 10:10:00,38.12,38.16,37.94,38.0,632800.0,35.9316,35.9693,35.7619,35.8185,632800.0
2014-07-08 10:15:00,38.0,38.19,37.95,38.18,517200.0,35.8185,35.9976,35.7714,35.9881,517200.0
2014-07-08 10:20:00,38.19,38.26,38.08,38.16,546500.0,35.9976,36.0636,35.8939,35.9693,546500.0
2014-07-08 10:25:00,38.15,38.26,38.1,38.15,736800.0,35.9599,36.0636,35.9127,35.9599,736800.0
2014-07-08 10:30:00,38.14,38.18,38.09,38.12,410100.0,35.9504,35.9881,35.9033,35.9316,410100.0
2014-07-08 10:35:00,38.12,38.16,37.98,38.09,409300.0,35.9316,35.9693,35.7996,35.9033,409300.0
2014-07-08 10:40:00,38.09,38.17,38.07,38.11,195100.0,35.9033,35.9787,35.8845,35.9222,195100.0
2014-07-08 10:45:00,38.13,38.27,38.05,38.2,249500.0,35.941,36.073,35.8656,36.007,249500.0
2014-07-08 10:50:00,38.19,38.26,38.1,38.19,460300.0,35.9976,36.0636,35.9127,35.9976,460300.0
2014-07-08 10:55:00,38.19,38.71,38.16,38.69,989600.0,35.9976,36.4877,35.9693,36.4689,989600.0
2014-07-08 11:00:00,38.69,38.69,38.25,38.6,547500.0,36.4689,36.4689,36.0541,36.384,547500.0
2014-07-08 11:05:00,38.61,38.8,38.48,38.74,339100.0,36.3935,36.5726,36.2709,36.516,339100.0
2014-07-08 11:10:00,38.73,38.89,38.73,38.79,266200.0,36.5066,36.6574,36.5066,36.5631,266200.0
2014-07-08 11:15:00,38.78,38.83,38.43,38.75,252300.0,36.5537,36.6008,36.2238,36.5254,252300.0
2014-07-08 11:20:00,38.74,38.82,38.7,38.82,155300.0,36.516,36.5914,36.4783,36.5914,155300.0
2014-07-08 11:25:00,38.82,38.84,38.64,38.66,207000.0,36.5914,36.6103,36.4217,36.4406,207000.0
2014-07-08 11:30:00,38.67,38.75,38.61,38.75,237700.0,36.45,36.5254,36.3935,36.5254,237700.0
2014-07-08 11:35:00,38.74,38.79,38.69,38.75,243200.0,36.516,36.5631,36.4689,36.5254,243200.0
2014-07-08 11:40:00,38.74,38.75,38.66,38.68,122300.0,36.516,36.5254,36.4406,36.4594,122300.0
2014-07-08 11:45:00,38.68,38.74,38.65,38.7,149500.0,36.4594,36.516,36.4312,36.4783,149500.0
2014-07-08 11:50:00,38.7,38.74,38.67,38.7,157600.0,36.4783,36.516,36.45,36.4783,157600.0
2014-07-08 11:55:00,38.7,38.76,38.66,38.71,261700.0,36.4783,36.5348,36.4406,36.4877,261700.0
2014-07-08 12:00:00,38.71,38.76,38.55,38.58,165100.0,36.4877,36.5348,36.3369,36.3652,165100.0
2014-07-08 12:05:00,38.59,38.73,38.59,38.66,97200.0,36.3746,36.5066,36.3746,36.4406,97200.0
2014-07-08 12:10:00,38.65,38.67,38.6,38.64,100500.0,36.4312,36.45,36.384,36.4217,100500.0
2014-07-08 12:15:00,38.64,38.88,38.63,38.81,207400.0,36.4217,36.648,36.4123,36.582,207400.0
2014-07-08 12:20:00,38.81,39.0,38.79,38.97,289400.0,36.582,36.7611,36.5631,36.7328,289400.0
2014-07-08 12:25:00,38.97,39.0,38.91,38.91,248400.0,36.7328,36.7611,36.6762,36.6762,248400.0
2014-07-08 12:30:00,38.91,39.01,38.91,39.0,302900.0,36.6762,36.7705,36.6762,36.7611,302900.0
2014-07-08 12:35:00,39.0,39.07,38.9,38.97,307900.0,36.7611,36.8271,36.6668,36.7328,307900.0
2014-07-08 12:40:00,38.98,39.16,38.95,39.16,214300.0,36.7422,36.9119,36.7139,36.9119,214300.0
2014-07-08 12:45:00,39.16,39.47,39.15,39.47,346500.0,36.9119,37.2041,36.9025,37.2041,346500.0
2014-07-08 12:50:00,39.47,39.5,39.4,39.42,392300.0,37.2041,37.2324,37.1381,37.157,392300.0
2014-07-08 12:55:00,39.42,39.5,39.3,39.38,217800.0,37.157,37.2324,37.0438,37.1193,217800.0
2014-07-08 13:00:00,39.38,39.62,39.38,39.6,176400.0,37.1193,37.3455,37.1193,37.3266,176400.0
2014-07-08 13:05:00,39.6,39.66,39.5,39.65,161500.0,37.3266,37.3832,37.2324,37.3738,161500.0
2014-07-08 13:10:00,39.66,39.78,39.61,39.78,231500.0,37.3832,37.4963,37.3361,37.4963,231500.0
2014-07-08 13:15:00,39.77,39.98,39.75,39.98,241100.0,37.4869,37.6848,37.468,37.6848,241100.0
2014-07-08 13:20:00,39.96,40.2,39.94,40.04,430400.0,37.666,37.8922,37.6471,37.7414,430400.0
2014-07-08 13:25:00,40.05,40.1,39.99,40.0,243100.0,37.7508,37.7979,37.6942,37.7037,243100.0
2014-07-08 13:30:00,40.0,40.08,39.95,40.02,183300.0,37.7037,37.7791,37.6565,37.7225,183300.0
2014-07-08 13:35:00,40.03,40.24,39.95,40.18,345000.0,37.7319,37.9299,37.6565,37.8733,345000.0
2014-07-08 13:40:00,40.18,40.24,40.12,40.16,178500.0,37.8733,37.9299,37.8168,37.8545,178500.0
2014-07-08 13:45:00,40.16,40.2,39.85,39.89,274200.0,37.8545,37.8922,37.5623,37.6,274200.0
2014-07-08 13:50:00,39.89,40.07,39.85,39.97,203700.0,37.6,37.7696,37.5623,37.6754,203700.0
2014-07-08 13:55:00,39.97,40.06,39.93,39.97,149600.0,37.6754,37.7602,37.6377,37.6754,149600.0
2014-07-08 14:00:00,39.96,40.0,39.9,39.94,201500.0,37.666,37.7037,37.6094,37.6471,201500.0
2014-07-08 14:05:00,39.95,39.97,39.6,39.62,272400.0,37.6565,37.6754,37.3266,37.3455,272400.0
2014-07-08 14:10:00,39.63,39.72,39.5,39.71,246700.0,37.3549,37.4397,37.2324,37.4303,246700.0
2014-07-08 14:15:00,39.71,39.71,39.58,39.63,139400.0,37.4303,37.4303,37.3078,37.3549,139400.0
2014-07-08 14:20:00,39.63,39.71,39.61,39.7,122500.0,37.3549,37.4303,37.3361,37.4209,122500.0
2014-07-08 14:25:00,39.7,39.87,39.7,39.75,126100.0,37.4209,37.5811,37.4209,37.468,126100.0
2014-07-08 14:30:00,39.74,39.82,39.68,39.69,83200.0,37.4586,37.534,37.402,37.4115,83200.0
2014-07-08 14:35:00,39.69,39.77,39.68,39.75,94500.0,37.4115,37.4869,37.402,37.468,94500.0
2014-07-08 14:40:00,39.74,39.89,39.71,39.88,124700.0,37.4586,37.6,37.4303,37.5906,124700.0
2014-07-08 14:45:00,39.88,39.88,39.78,39.78,114200.0,37.5906,37.5906,37.4963,37.4963,114200.0
2014-07-08 14:50:00,39.78,39.82,39.78,39.79,151900.0,37.4963,37.534,37.4963,37.5057,151900.0
2014-07-08 14:55:00,39.78,39.92,39.75,39.89,129400.0,37.4963,37.6283,37.468,37.6,129400.0
2014-07-08 15:00:00,39.89,40.0,39.88,39.99,173600.0,37.6,37.7037,37.5906,37.6942,173600.0
2014-07-08 15:05:00,39.99,40.16,39.99,40.14,240300.0,37.6942,37.8545,37.6942,37.8356,240300.0
2014-07-08 15:10:00,40.15,40.18,40.06,40.15,209000.0,37.8451,37.8733,37.7602,37.8451,209000.0
2014-07-08 15:15:00,40.16,40.16,40.03,40.09,224600.0,37.8545,37.8545,37.7319,37.7885,224600.0
2014-07-08 15:20:00,40.09,40.11,40.07,40.08,141100.0,37.7885,37.8073,37.7696,37.7791,141100.0
2014-07-08 15:25:00,40.08,40.11,40.04,40.08,147500.0,37.7791,37.8073,37.7414,37.7791,147500.0
2014-07-08 15:30:00,40.08,40.14,40.07,40.11,219200.0,37.7791,37.8356,37.7696,37.8073,219200.0
2014-07-08 15:35:00,40.1,40.17,40.08,40.12,208200.0,37.7979,37.8639,37.7791,37.8168,208200.0
2014-07-08 15:40:00,40.12,40.15,40.01,40.01,233100.0,37.8168,37.8451,37.7131,37.7131,233100.0
2014-07-08 15:45:00,40.01,40.14,40.0,40.1,275900.0,37.7131,37.8356,37.7037,37.7979,275900.0
2014-07-08 15:50:00,40.1,40.2,40.09,40.18,398400.0,37.7979,37.8922,37.7885,37.8733,398400.0
2014-07-08 15:55:00,40.19,40.33,40.18,40.29,867100.0,37.8828,38.0147,37.8733,37.977,867100.0
2014-07-09 09:30:00,42.08,42.35,41.63,42.09,1497100.0,39.6643,39.9188,39.2401,39.6737,1497100.0
2014-07-09 09:35:00,42.09,42.11,41.81,42.02,680600.0,39.6737,39.6925,39.4098,39.6077,680600.0
2014-07-09 09:40:00,42.03,42.05,41.46,41.49,585200.0,39.6171,39.636,39.0798,39.1081,585200.0
2014-07-09 09:45:00,41.49,41.65,41.41,41.5,577600.0,39.1081,39.2589,39.0327,39.1176,577600.0
2014-07-09 09:50:00,41.5,41.58,40.97,40.98,548100.0,39.1176,39.193,38.618,38.6274,548100.0
2014-07-09 09:55:00,40.99,41.08,40.84,40.93,635000.0,38.6368,38.7217,38.4954,38.5803,635000.0
2014-07-09 10:00:00,40.92,41.05,40.75,40.76,381300.0,38.5708,38.6934,38.4106,38.42,381300.0
2014-07-09 10:05:00,40.77,40.85,40.67,40.71,546400.0,38.4295,38.5049,38.3352,38.3729,546400.0
2014-07-09 10:10:00,40.71,40.81,40.51,40.66,454700.0,38.3729,38.4672,38.1844,38.3258,454700.0
2014-07-09 10:15:00,40.66,40.91,40.6,40.85,295300.0,38.3258,38.5614,38.2692,38.5049,295300.0
2014-07-09 10:20:00,40.85,40.98,40.71,40.97,300900.0,38.5049,38.6274,38.3729,38.618,300900.0
2014-07-09 10:25:00,40.97,41.06,40.89,40.98,360600.0,38.618,38.7028,38.5426,38.6274,360600.0
2014-07-09 10:30:00,40.98,41.0,40.81,41.0,165800.0,38.6274,38.6463,38.4672,38.6463,165800.0
2014-07-09 10:35:00,41.01,41.09,40.88,41.07,270400.0,38.6557,38.7311,38.5331,38.7122,270400.0
2014-07-09 10:40:00,41.07,41.39,41.05,41.38,420200.0,38.7122,39.0139,38.6934,39.0044,420200.0
2014-07-09 10:45:00,41.39,41.49,41.31,41.47,326800.0,39.0139,39.1081,38.9385,39.0893,326800.0
2014-07-09 10:50:00,41.48,41.5,41.31,41.49,375300.0,39.0987,39.1176,38.9385,39.1081,375300.0
2014-07-09 10:55:00,41.48,41.5,41.43,41.47,151600.0,39.0987,39.1176,39.0516,39.0893,151600.0
2014-07-09 11:00:00,41.48,41.5,41.33,41.38,308800.0,39.0987,39.1176,38.9573,39.0044,308800.0
2014-07-09 11:05:00,41.39,41.44,41.25,41.31,232000.0,39.0139,39.061,38.8819,38.9385,232000.0
2014-07-09 11:10:00,41.32,41.34,41.16,41.32,192900.0,38.9479,38.9667,38.7971,38.9479,192900.0
2014-07-09 11:15:00,41.32,41.44,41.25,41.43,173400.0,38.9479,39.061,38.8819,39.0516,173400.0
2014-07-09 11:20:00,41.42,41.5,41.38,41.46,223100.0,39.0421,39.1176,39.0044,39.0798,223100.0
2014-07-09 11:25:00,41.46,41.5,41.41,41.5,150800.0,39.0798,39.1176,39.0327,39.1176,150800.0
2014-07-09 11:30:00,41.5,41.61,41.36,41.4,375100.0,39.1176,39.2212,38.9856,39.0233,375100.0
2014-07-09 11:35:00,41.41,41.51,41.33,41.48,154300.0,39.0327,39.127,38.9573,39.0987,154300.0
2014-07-09 11:40:00,41.48,41.63,41.41,41.58,438600.0,39.0987,39.2401,39.0327,39.193,438600.0
2014-07-09 11:45:00,41.59,41.75,41.56,41.73,223800.0,39.2024,39.3532,39.1741,39.3343,223800.0
2014-07-09 11:50:00,41.74,41.74,41.59,41.62,161900.0,39.3438,39.3438,39.2024,39.2307,161900.0
2014-07-09 11:55:00,41.62,41.73,41.61,41.69,241900.0,39.2307,39.3343,39.2212,39.2966,241900.0
2014-07-09 12:00:00,41.68,41.71,41.55,41.58,150000.0,39.2872,39.3155,39.1647,39.193,150000.0
2014-07-09 12:05:00,41.57,41.62,41.54,41.54,123500.0,39.1835,39.2307,39.1553,39.1553,123500.0
2014-07-09 12:10:00,41.55,41.66,41.54,41.64,88200.0,39.1647,39.2684,39.1553,39.2495,88200.0
2014-07-09 12:15:00,41.63,41.64,41.5,41.61,154300.0,39.2401,39.2495,39.1176,39.2212,154300.0
2014-07-09 12:20:00,41.61,41.7,41.59,41.7,101000.0,39.2212,39.3061,39.2024,39.3061,101000.0
2014-07-09 12:25:00,41.7,41.7,41.55,41.6,87900.0,39.3061,39.3061,39.1647,39.2118,87900.0
2014-07-09 12:30:00,41.62,41.64,41.51,41.53,73600.0,39.2307,39.2495,39.127,39.1458,73600.0
2014-07-09 12:35:00,41.54,41.63,41.54,41.62,47500.0,39.1553,39.2401,39.1553,39.2307,47500.0
2014-07-09 12:40:00,41.63,41.71,41.61,41.69,118900.0,39.2401,39.3155,39.2212,39.2966,118900.0
2014-07-09 12:45:00,41.7,41.75,41.68,41.74,74300.0,39.3061,39.3532,39.2872,39.3438,74300.0
2014-07-09 12:50:00,41.74,41.75,41.67,41.68,80500.0,39.3438,39.3532,39.2778,39.2872,80500.0
2014-07-09 12:55:00,41.69,41.93,41.69,41.92,191700.0,39.2966,39.5229,39.2966,39.5134,191700.0
2014-07-09 13:00:00,41.92,41.92,41.77,41.81,141100.0,39.5134,39.5134,39.372,39.4098,141100.0
2014-07-09 13:05:00,41.81,41.82,41.6,41.6,139500.0,39.4098,39.4192,39.2118,39.2118,139500.0
2014-07-09 13:10:00,41.61,41.7,41.61,41.7,90200.0,39.2212,39.3061,39.2212,39.3061,90200.0
2014-07-09 13:15:00,41.69,41.75,41.69,41.75,77400.0,39.2966,39.3532,39.2966,39.3532,77400.0
2014-07-09 13:20:00,41.75,41.79,41.71,41.75,76300.0,39.3532,39.3909,39.3155,39.3532,76300.0
2014-07-09 13:25:00,41.75,41.83,41.73,41.83,82800.0,39.3532,39.4286,39.3343,39.4286,82800.0
2014-07-09 13:30:00,41.83,41.98,41.82,41.97,131800.0,39.4286,39.57,39.4192,39.5606,131800.0
2014-07-09 13:35:00,41.98,42.0,41.88,41.99,179100.0,39.57,39.5888,39.4757,39.5794,179100.0
2014-07-09 13:40:00,42.0,42.01,41.96,41.99,223300.0,39.5888,39.5983,39.5511,39.5794,223300.0
2014-07-09 13:45:00,41.99,42.0,41.97,41.99,107700.0,39.5794,39.5888,39.5606,39.5794,107700.0
2014-07-09 13:50:00,41.99,42.0,41.97,41.99,105900.0,39.5794,39.5888,39.5606,39.5794,105900.0
2014-07-09 13:55:00,41.99,42.0,41.97,41.99,103000.0,39.5794,39.5888,39.5606,39.5794,103000.0
2014-07-09 14:00:00,41.98,42.0,41.84,41.95,230700.0,39.57,39.5888,39.438,39.5417,230700.0
2014-07-09 14:05:00,41.95,41.97,41.8,41.87,130100.0,39.5417,39.5606,39.4003,39.4663,130100.0
2014-07-09 14:10:00,41.86,41.96,41.85,41.91,74700.0,39.4569,39.5511,39.4475,39.504,74700.0
2014-07-09 14:15:00,41.91,42.05,41.89,42.02,138300.0,39.504,39.636,39.4852,39.6077,138300.0
2014-07-09 14:20:00,42.02,42.03,41.95,41.95,95300.0,39.6077,39.6171,39.5417,39.5417,95300.0
2014-07-09 14:25:00,41.95,42.02,41.92,41.95,72300.0,39.5417,39.6077,39.5134,39.5417,72300.0
2014-07-09 14:30:00,41.94,41.95,41.87,41.93,87300.0,39.5323,39.5417,39.4663,39.5229,87300.0
2014-07-09 14:35:00,41.93,41.97,41.86,41.88,70400.0,39.5229,39.5606,39.4569,39.4757,70400.0
2014-07-09 14:40:00,41.88,41.9,41.85,41.9,83700.0,39.4757,39.4946,39.4475,39.4946,83700.0
2014-07-09 14:45:00,41.9,41.97,41.89,41.92,87400.0,39.4946,39.5606,39.4852,39.5134,87400.0
2014-07-09 14:50:00,41.92,41.97,41.91,41.96,78400.0,39.5134,39.5606,39.504,39.5511,78400.0
2014-07-09 14:55:00,41.95,41.96,41.86,41.87,77300.0,39.5417,39.5511,39.4569,39.4663,77300.0
2014-07-09 15:00:00,41.86,41.86,41.75,41.78,150300.0,39.4569,39.4569,39.3532,39.3815,150300.0
2014-07-09 15:05:00,41.78,41.89,41.77,41.89,102600.0,39.3815,39.4852,39.372,39.4852,102600.0
2014-07-09 15:10:00,41.89,41.93,41.83,41.83,116600.0,39.4852,39.5229,39.4286,39.4286,116600.0
2014-07-09 15:15:00,41.83,41.88,41.82,41.86,106600.0,39.4286,39.4757,39.4192,39.4569,106600.0
2014-07-09 15:20:00,41.85,41.86,41.78,41.8,113800.0,39.4475,39.4569,39.3815,39.4003,113800.0
2014-07-09 15:25:00,41.79,41.83,41.73,41.77,146100.0,39.3909,39.4286,39.3343,39.372,146100.0
2014-07-09 15:30:00,41.77,41.79,41.75,41.79,118700.0,39.372,39.3909,39.3532,39.3909,118700.0
2014-07-09 15:35:00,41.79,41.8,41.76,41.77,173200.0,39.3909,39.4003,39.3626,39.372,173200.0
2014-07-09 15:40:00,41.78,41.84,41.77,41.83,269200.0,39.3815,39.438,39.372,39.4286,269200.0
2014-07-09 15:45:00,41.83,41.9,41.82,41.9,286600.0,39.4286,39.4946,39.4192,39.4946,286600.0
2014-07-09 15:50:00,41.9,41.98,41.86,41.95,373300.0,39.4946,39.57,39.4569,39.5417,373300.0
2014-07-09 15:55:00,41.96,42.0,41.89,41.99,573700.0,39.5511,39.5888,39.4852,39.5794,573700.0
2014-07-10 09:30:00,40.99,41.61,40.77,41.58,522000.0,38.6368,39.2212,38.4295,39.193,522000.0
2014-07-10 09:35:00,41.59,41.97,41.33,41.81,546000.0,39.2024,39.5606,38.9573,39.4098,546000.0
2014-07-10 09:40:00,41.81,41.85,41.52,41.68,244600.0,39.4098,39.4475,39.1364,39.2872,244600.0
2014-07-10 09:45:00,41.69,41.75,41.5,41.71,179700.0,39.2966,39.3532,39.1176,39.3155,179700.0
2014-07-10 09:50:00,41.69,41.96,41.69,41.86,310400.0,39.2966,39.5511,39.2966,39.4569,310400.0
2014-07-10 09:55:00,41.89,41.98,41.85,41.96,155100.0,39.4852,39.57,39.4475,39.5511,155100.0
2014-07-10 10:00:00,41.93,42.52,41.91,42.52,524100.0,39.5229,40.079,39.504,40.079,524100.0
2014-07-10 10:05:00,42.5,42.66,42.42,42.61,550600.0,40.0601,40.211,39.9847,40.1638,550600.0
2014-07-10 10:10:00,42.61,42.69,42.46,42.48,294200.0,40.1638,40.2392,40.0224,40.0413,294200.0
2014-07-10 10:15:00,42.48,42.65,42.45,42.61,259000.0,40.0413,40.2015,40.013,40.1638,259000.0
2014-07-10 10:20:00,42.61,42.68,42.57,42.66,250000.0,40.1638,40.2298,40.1261,40.211,250000.0
2014-07-10 10:25:00,42.64,42.65,42.51,42.64,150600.0,40.1921,40.2015,40.0696,40.1921,150600.0
2014-07-10 10:30:00,42.63,42.75,42.53,42.57,138400.0,40.1827,40.2958,40.0884,40.1261,138400.0
2014-07-10 10:35:00,42.58,42.67,42.51,42.56,169400.0,40.1355,40.2204,40.0696,40.1167,169400.0
2014-07-10 10:40:00,42.57,42.6,42.47,42.58,119700.0,40.1261,40.1544,40.0319,40.1355,119700.0
2014-07-10 10:45:00,42.58,42.72,42.55,42.65,169600.0,40.1355,40.2675,40.1073,40.2015,169600.0
2014-07-10 10:50:00,42.65,42.71,42.55,42.57,132500.0,40.2015,40.2581,40.1073,40.1261,132500.0
2014-07-10 10:55:00,42.57,42.65,42.54,42.63,82900.0,40.1261,40.2015,40.0978,40.1827,82900.0
2014-07-10 11:00:00,42.62,42.84,42.59,42.8,169100.0,40.1733,40.3806,40.145,40.3429,169100.0
2014-07-10 11:05:00,42.8,42.94,42.77,42.87,179400.0,40.3429,40.4749,40.3146,40.4089,179400.0
2014-07-10 11:10:00,42.87,42.91,42.76,42.76,144300.0,40.4089,40.4466,40.3052,40.3052,144300.0
2014-07-10 11:15:00,42.75,42.84,42.74,42.8,86500.0,40.2958,40.3806,40.2864,40.3429,86500.0
2014-07-10 11:20:00,42.8,42.87,42.75,42.76,62700.0,40.3429,40.4089,40.2958,40.3052,62700.0
2014-07-10 11:25:00,42.75,42.77,42.54,42.56,166300.0,40.2958,40.3146,40.0978,40.1167,166300.0
2014-07-10 11:30:00,42.56,42.6,42.48,42.52,184300.0,40.1167,40.1544,40.0413,40.079,184300.0
2014-07-10 11:35:00,42.5,42.72,42.49,42.72,132800.0,40.0601,40.2675,40.0507,40.2675,132800.0
2014-07-10 11:40:00,42.72,42.73,42.57,42.66,98800.0,40.2675,40.2769,40.1261,40.211,98800.0
2014-07-10 11:45:00,42.64,42.71,42.54,42.6,75600.0,40.1921,40.2581,40.0978,40.1544,75600.0
2014-07-10 11:50:00,42.61,42.67,42.52,42.52,78300.0,40.1638,40.2204,40.079,40.079,78300.0
2014-07-10 11:55:00,42.53,42.58,42.5,42.54,93300.0,40.0884,40.1355,40.0601,40.0978,93300.0
2014-07-10 12:00:00,42.54,42.63,42.5,42.62,62100.0,40.0978,40.1827,40.0601,40.1733,62100.0
2014-07-10 12:05:00,42.62,42.68,42.59,42.63,101700.0,40.1733,40.2298,40.145,40.1827,101700.0
2014-07-10 12:10:00,42.65,42.68,42.58,42.64,98300.0,40.2015,40.2298,40.1355,40.1921,98300.0
2014-07-10 12:15:00,42.64,42.89,42.64,42.86,218600.0,40.1921,40.4278,40.1921,40.3995,218600.0
2014-07-10 12:20:00,42.88,42.88,42.8,42.84,84000.0,40.4183,40.4183,40.3429,40.3806,84000.0
2014-07-10 12:25:00,42.84,42.98,42.84,42.91,201100.0,40.3806,40.5126,40.3806,40.4466,201100.0
2014-07-10 12:30:00,42.92,42.97,42.86,42.88,90100.0,40.456,40.5032,40.3995,40.4183,90100.0
2014-07-10 12:35:00,42.88,42.91,42.82,42.87,54300.0,40.4183,40.4466,40.3618,40.4089,54300.0
2014-07-10 12:40:00,42.87,42.96,42.87,42.94,76000.0,40.4089,40.4937,40.4089,40.4749,76000.0
2014-07-10 12:45:00,42.93,42.94,42.77,42.81,58900.0,40.4655,40.4749,40.3146,40.3523,58900.0
2014-07-10 12:50:00,42.79,42.81,42.71,42.72,29700.0,40.3335,40.3523,40.2581,40.2675,29700.0
2014-07-10 12:55:00,42.72,42.77,42.68,42.76,67100.0,40.2675,40.3146,40.2298,40.3052,67100.0
2014-07-10 13:00:00,42.77,42.83,42.69,42.7,63700.0,40.3146,40.3712,40.2392,40.2487,63700.0
2014-07-10 13:05:00,42.7,42.84,42.7,42.79,73900.0,40.2487,40.3806,40.2487,40.3335,73900.0
2014-07-10 13:10:00,42.8,42.85,42.78,42.81,43300.0,40.3429,40.39,40.3241,40.3523,43300.0
2014-07-10 13:15:00,42.81,42.93,42.81,42.88,69400.0,40.3523,40.4655,40.3523,40.4183,69400.0
2014-07-10 13:20:00,42.87,42.98,42.84,42.95,99400.0,40.4089,40.5126,40.3806,40.4843,99400.0
2014-07-10 13:25:00,42.95,42.98,42.9,42.95,76600.0,40.4843,40.5126,40.4372,40.4843,76600.0
2014-07-10 13:30:00,42.95,42.98,42.82,42.83,62700.0,40.4843,40.5126,40.3618,40.3712,62700.0
2014-07-10 13:35:00,42.82,42.97,42.82,42.97,62400.0,40.3618,40.5032,40.3618,40.5032,62400.0
2014-07-10 13:40:00,42.97,42.98,42.91,42.92,91900.0,40.5032,40.5126,40.4466,40.456,91900.0
2014-07-10 13:45:00,42.92,42.95,42.85,42.86,64400.0,40.456,40.4843,40.39,40.3995,64400.0
2014-07-10 13:50:00,42.86,42.9,42.81,42.85,124500.0,40.3995,40.4372,40.3523,40.39,124500.0
2014-07-10 13:55:00,42.86,42.86,42.79,42.8,77300.0,40.3995,40.3995,40.3335,40.3429,77300.0
2014-07-10 14:00:00,42.8,42.89,42.8,42.85,99400.0,40.3429,40.4278,40.3429,40.39,99400.0
2014-07-10 14:05:00,42.84,42.86,42.79,42.83,134200.0,40.3806,40.3995,40.3335,40.3712,134200.0
2014-07-10 14:10:00,42.82,42.84,42.78,42.8,100100.0,40.3618,40.3806,40.3241,40.3429,100100.0
2014-07-10 14:15:00,42.8,42.85,42.79,42.8,111200.0,40.3429,40.39,40.3335,40.3429,111200.0
2014-07-10 14:20:00,42.8,42.89,42.8,42.82,77800.0,40.3429,40.4278,40.3429,40.3618,77800.0
2014-07-10 14:25:00,42.82,42.86,42.8,42.84,76000.0,40.3618,40.3995,40.3429,40.3806,76000.0
2014-07-10 14:30:00,42.85,42.85,42.77,42.8,112400.0,40.39,40.39,40.3146,40.3429,112400.0
2014-07-10 14:35:00,42.8,42.83,42.77,42.82,80600.0,40.3429,40.3712,40.3146,40.3618,80600.0
2014-07-10 14:40:00,42.82,42.83,42.73,42.8,143900.0,40.3618,40.3712,40.2769,40.3429,143900.0
2014-07-10 14:45:00,42.8,42.8,42.67,42.69,110900.0,40.3429,40.3429,40.2204,40.2392,110900.0
2014-07-10 14:50:00,42.7,42.71,42.65,42.68,46200.0,40.2487,40.2581,40.2015,40.2298,46200.0
2014-07-10 14:55:00,42.69,42.69,42.56,42.59,112800.0,40.2392,40.2392,40.1167,40.145,112800.0
2014-07-10 15:00:00,42.58,42.59,42.51,42.51,98800.0,40.1355,40.145,40.0696,40.0696,98800.0
2014-07-10 15:05:00,42.51,42.65,42.5,42.62,95300.0,40.0696,40.2015,40.0601,40.1733,95300.0
2014-07-10 15:10:00,42.63,42.63,42.57,42.6,81800.0,40.1827,40.1827,40.1261,40.1544,81800.0
2014-07-10 15:15:00,42.59,42.6,42.54,42.6,69900.0,40.145,40.1544,40.0978,40.1544,69900.0
2014-07-10 15:20:00,42.6,42.66,42.57,42.63,85800.0,40.1544,40.211,40.1261,40.1827,85800.0
2014-07-10 15:25:00,42.63,42.74,42.63,42.73,109600.0,40.1827,40.2864,40.1827,40.2769,109600.0
2014-07-10 15:30:00,42.74,42.76,42.67,42.76,85800.0,40.2864,40.3052,40.2204,40.3052,85800.0
2014-07-10 15:35:00,42.77,42.77,42.66,42.67,88600.0,40.3146,40.3146,40.211,40.2204,88600.0
2014-07-10 15:40:00,42.68,42.75,42.66,42.72,88300.0,40.2298,40.2958,40.211,40.2675,88300.0
2014-07-10 15:45:00,42.72,42.75,42.66,42.75,147600.0,40.2675,40.2958,40.211,40.2958,147600.0
2014-07-10 15:50:00,42.75,42.85,42.75,42.84,245400.0,40.2958,40.39,40.2958,40.3806,245400.0
2014-07-10 15:55:00,42.84,42.88,42.79,42.79,417000.0,40.3806,40.4183,40.3335,40.3335,417000.0
2014-07-11 09:30:00,42.91,43.23,42.91,43.1,389900.0,40.4466,40.7482,40.4466,40.6257,389900.0
2014-07-11 09:35:00,43.1,43.14,42.8,43.09,281700.0,40.6257,40.6634,40.3429,40.6163,281700.0
2014-07-11 09:40:00,43.05,43.19,42.95,42.97,188900.0,40.5786,40.7105,40.4843,40.5032,188900.0
2014-07-11 09:45:00,42.98,43.02,42.71,42.89,203200.0,40.5126,40.5503,40.2581,40.4278,203200.0
2014-07-11 09:50:00,42.88,43.0,42.88,42.92,171800.0,40.4183,40.5314,40.4183,40.456,171800.0
2014-07-11 09:55:00,42.94,43.02,42.92,42.95,107000.0,40.4749,40.5503,40.456,40.4843,107000.0
2014-07-11 10:00:00,42.95,43.0,42.76,42.88,219600.0,40.4843,40.5314,40.3052,40.4183,219600.0
2014-07-11 10:05:00,42.89,43.07,42.79,42.92,183900.0,40.4278,40.5974,40.3335,40.456,183900.0
2014-07-11 10:10:00,42.92,43.04,42.86,43.02,113800.0,40.456,40.5691,40.3995,40.5503,113800.0
2014-07-11 10:15:00,43.01,43.16,42.92,43.16,159900.0,40.5409,40.6823,40.456,40.6823,159900.0
2014-07-11 10:20:00,43.16,43.18,43.08,43.15,126000.0,40.6823,40.7011,40.6068,40.6728,126000.0
2014-07-11 10:25:00,43.15,43.16,43.08,43.12,97400.0,40.6728,40.6823,40.6068,40.6445,97400.0
2014-07-11 10:30:00,43.13,43.17,43.08,43.13,97900.0,40.654,40.6917,40.6068,40.654,97900.0
2014-07-11 10:35:00,43.13,43.17,43.07,43.11,97400.0,40.654,40.6917,40.5974,40.6351,97400.0
2014-07-11 10:40:00,43.12,43.12,43.0,43.03,115800.0,40.6445,40.6445,40.5314,40.5597,115800.0
2014-07-11 10:45:00,43.03,43.1,43.0,43.04,79500.0,40.5597,40.6257,40.5314,40.5691,79500.0
2014-07-11 10:50:00,43.05,43.12,43.0,43.0,171000.0,40.5786,40.6445,40.5314,40.5314,171000.0
2014-07-11 10:55:00,43.0,43.03,42.97,42.98,109800.0,40.5314,40.5597,40.5032,40.5126,109800.0
2014-07-11 11:00:00,42.98,43.01,42.88,42.9,116400.0,40.5126,40.5409,40.4183,40.4372,116400.0
2014-07-11 11:05:00,42.89,42.99,42.82,42.99,109400.0,40.4278,40.522,40.3618,40.522,109400.0
2014-07-11 11:10:00,42.99,43.01,42.88,42.89,56400.0,40.522,40.5409,40.4183,40.4278,56400.0
2014-07-11 11:15:00,42.89,42.89,42.83,42.87,72800.0,40.4278,40.4278,40.3712,40.4089,72800.0
2014-07-11 11:20:00,42.87,42.95,42.83,42.91,77900.0,40.4089,40.4843,40.3712,40.4466,77900.0
2014-07-11 11:25:00,42.92,43.02,42.92,43.01,62200.0,40.456,40.5503,40.456,40.5409,62200.0
2014-07-11 11:30:00,43.01,43.08,42.96,42.98,69800.0,40.5409,40.6068,40.4937,40.5126,69800.0
2014-07-11 11:35:00,42.96,43.0,42.86,42.97,64700.0,40.4937,40.5314,40.3995,40.5032,64700.0
2014-07-11 11:40:00,42.97,43.0,42.88,42.94,76100.0,40.5032,40.5314,40.4183,40.4749,76100.0
2014-07-11 11:45:00,42.95,42.99,42.89,42.95,76500.0,40.4843,40.522,40.4278,40.4843,76500.0
2014-07-11 11:50:00,42.93,42.96,42.86,42.88,120900.0,40.4655,40.4937,40.3995,40.4183,120900.0
2014-07-11 11:55:00,42.88,42.91,42.85,42.85,25400.0,40.4183,40.4466,40.39,40.39,25400.0
2014-07-11 12:00:00,42.86,42.91,42.83,42.87,35600.0,40.3995,40.4466,40.3712,40.4089,35600.0
2014-07-11 12:05:00,42.87,42.98,42.87,42.94,54200.0,40.4089,40.5126,40.4089,40.4749,54200.0
2014-07-11 12:10:00,42.93,43.0,42.93,42.96,62600.0,40.4655,40.5314,40.4655,40.4937,62600.0
2014-07-11 12:15:00,42.97,42.98,42.9,42.94,57700.0,40.5032,40.5126,40.4372,40.4749,57700.0
2014-07-11 12:20:00,42.94,42.98,42.92,42.96,70000.0,40.4749,40.5126,40.456,40.4937,70000.0
2014-07-11 12:25:00,42.97,43.0,42.9,42.96,40700.0,40.5032,40.5314,40.4372,40.4937,40700.0
2014-07-11 12:30:00,42.96,42.96,42.82,42.87,56700.0,40.4937,40.4937,40.3618,40.4089,56700.0
2014-07-11 12:35:00,42.86,42.91,42.83,42.88,45100.0,40.3995,40.4466,40.3712,40.4183,45100.0
2014-07-11 12:40:00,42.88,42.91,42.87,42.87,17500.0,40.4183,40.4466,40.4089,40.4089,17500.0
2014-07-11 12:45:00,42.87,42.88,42.8,42.8,21200.0,40.4089,40.4183,40.3429,40.3429,21200.0
2014-07-11 12:50:00,42.81,42.81,42.68,42.78,109800.0,40.3523,40.3523,40.2298,40.3241,109800.0
2014-07-11 12:55:00,42.78,42.84,42.77,42.79,34200.0,40.3241,40.3806,40.3146,40.3335,34200.0
2014-07-11 13:00:00,42.79,42.85,42.79,42.8,15000.0,40.3335,40.39,40.3335,40.3429,15000.0
2014-07-11 13:05:00,42.8,42.8,42.69,42.7,76000.0,40.3429,40.3429,40.2392,40.2487,76000.0
2014-07-11 13:10:00,42.7,42.74,42.66,42.74,45500.0,40.2487,40.2864,40.211,40.2864,45500.0
2014-07-11 13:15:00,42.75,42.78,42.72,42.78,44500.0,40.2958,40.3241,40.2675,40.3241,44500.0
2014-07-11 13:20:00,42.78,42.84,42.77,42.8,64900.0,40.3241,40.3806,40.3146,40.3429,64900.0
2014-07-11 13:25:00,42.8,42.91,42.79,42.86,95400.0,40.3429,40.4466,40.3335,40.3995,95400.0
2014-07-11 13:30:00,42.87,42.87,42.8,42.82,71700.0,40.4089,40.4089,40.3429,40.3618,71700.0
2014-07-11 13:35:00,42.81,42.87,42.81,42.83,23200.0,40.3523,40.4089,40.3523,40.3712,23200.0
2014-07-11 13:40:00,42.83,42.87,42.75,42.82,47500.0,40.3712,40.4089,40.2958,40.3618,47500.0
2014-07-11 13:45:00,42.82,42.85,42.78,42.79,35900.0,40.3618,40.39,40.3241,40.3335,35900.0
2014-07-11 13:50:00,42.79,42.8,42.75,42.78,21300.0,40.3335,40.3429,40.2958,40.3241,21300.0
2014-07-11 13:55:00,42.78,42.79,42.73,42.74,29700.0,40.3241,40.3335,40.2769,40.2864,29700.0
2014-07-11 14:00:00,42.75,42.8,42.74,42.77,38100.0,40.2958,40.3429,40.2864,40.3146,38100.0
2014-07-11 14:05:00,42.77,42.8,42.76,42.78,61600.0,40.3146,40.3429,40.3052,40.3241,61600.0
2014-07-11 14:10:00,42.77,42.79,42.75,42.77,20600.0,40.3146,40.3335,40.2958,40.3146,20600.0
2014-07-11 14:15:00,42.77,42.78,42.73,42.75,64800.0,40.3146,40.3241,40.2769,40.2958,64800.0
2014-07-11 14:20:00,42.75,42.77,42.7,42.72,47500.0,40.2958,40.3146,40.2487,40.2675,47500.0
2014-07-11 14:25:00,42.72,42.76,42.7,42.7,51200.0,40.2675,40.3052,40.2487,40.2487,51200.0
2014-07-11 14:30:00,42.69,42.76,42.68,42.74,70600.0,40.2392,40.3052,40.2298,40.2864,70600.0
2014-07-11 14:35:00,42.73,42.73,42.68,42.7,50400.0,40.2769,40.2769,40.2298,40.2487,50400.0
2014-07-11 14:40:00,42.69,42.72,42.65,42.65,88000.0,40.2392,40.2675,40.2015,40.2015,88000.0
2014-07-11 14:45:00,42.65,42.66,42.57,42.61,83000.0,40.2015,40.211,40.1261,40.1638,83000.0
2014-07-11 14:50:00,42.61,42.63,42.52,42.54,56800.0,40.1638,40.1827,40.079,40.0978,56800.0
2014-07-11 14:55:00,42.54,42.62,42.53,42.6,74800.0,40.0978,40.1733,40.0884,40.1544,74800.0
2014-07-11 15:00:00,42.62,42.68,42.61,42.67,45600.0,40.1733,40.2298,40.1638,40.2204,45600.0
2014-07-11 15:05:00,42.68,42.72,42.65,42.71,44600.0,40.2298,40.2675,40.2015,40.2581,44600.0
2014-07-11 15:10:00,42.72,42.72,42.64,42.68,69400.0,40.2675,40.2675,40.1921,40.2298,69400.0
2014-07-11 15:15:00,42.68,42.72,42.63,42.64,38800.0,40.2298,40.2675,40.1827,40.1921,38800.0
2014-07-11 15:20:00,42.66,42.71,42.62,42.62,44800.0,40.211,40.2581,40.1733,40.1733,44800.0
2014-07-11 15:25:00,42.62,42.7,42.62,42.69,49800.0,40.1733,40.2487,40.1733,40.2392,49800.0
2014-07-11 15:30:00,42.69,42.69,42.53,42.57,137300.0,40.2392,40.2392,40.0884,40.1261,137300.0
2014-07-11 15:35:00,42.57,42.6,42.52,42.56,109900.0,40.1261,40.1544,40.079,40.1167,109900.0
2014-07-11 15:40:00,42.56,42.65,42.55,42.61,96600.0,40.1167,40.2015,40.1073,40.1638,96600.0
2014-07-11 15:45:00,42.61,42.77,42.6,42.72,162400.0,40.1638,40.3146,40.1544,40.2675,162400.0
2014-07-11 15:50:00,42.73,42.81,42.72,42.78,281400.0,40.2769,40.3523,40.2675,40.3241,281400.0
2014-07-11 15:55:00,42.78,42.9,42.72,42.9,609100.0,40.3241,40.4372,40.2675,40.4372,609100.0
2014-07-14 09:30:00,43.26,43.45,43.16,43.26,353200.0,40.7765,40.9556,40.6823,40.7765,353200.0
2014-07-14 09:35:00,43.26,43.35,43.07,43.25,174600.0,40.7765,40.8613,40.5974,40.7671,174600.0
2014-07-14 09:40:00,43.24,43.33,43.12,43.14,142800.0,40.7577,40.8425,40.6445,40.6634,142800.0
2014-07-14 09:45:00,43.14,43.18,43.05,43.07,94900.0,40.6634,40.7011,40.5786,40.5974,94900.0
2014-07-14 09:50:00,43.05,43.17,43.0,43.16,136100.0,40.5786,40.6917,40.5314,40.6823,136100.0
2014-07-14 09:55:00,43.16,43.25,43.01,43.11,123600.0,40.6823,40.7671,40.5409,40.6351,123600.0
2014-07-14 10:00:00,43.14,43.4,43.14,43.39,179200.0,40.6634,40.9085,40.6634,40.899,179200.0
2014-07-14 10:05:00,43.38,43.39,43.31,43.38,99500.0,40.8896,40.899,40.8236,40.8896,99500.0
2014-07-14 10:10:00,43.36,43.59,43.34,43.58,311600.0,40.8708,41.0876,40.8519,41.0781,311600.0
2014-07-14 10:15:00,43.58,43.59,43.32,43.35,90700.0,41.0781,41.0876,40.8331,40.8613,90700.0
2014-07-14 10:20:00,43.35,43.35,43.23,43.25,65800.0,40.8613,40.8613,40.7482,40.7671,65800.0
2014-07-14 10:25:00,43.24,43.48,43.24,43.32,67900.0,40.7577,40.9839,40.7577,40.8331,67900.0
2014-07-14 10:30:00,43.35,43.38,43.26,43.33,70500.0,40.8613,40.8896,40.7765,40.8425,70500.0
2014-07-14 10:35:00,43.34,43.38,43.28,43.37,53200.0,40.8519,40.8896,40.7954,40.8802,53200.0
2014-07-14 10:40:00,43.37,43.47,43.33,43.42,70000.0,40.8802,40.9745,40.8425,40.9273,70000.0
2014-07-14 10:45:00,43.41,43.47,43.39,43.44,77500.0,40.9179,40.9745,40.899,40.9462,77500.0
2014-07-14 10:50:00,43.46,43.48,43.36,43.36,74900.0,40.965,40.9839,40.8708,40.8708,74900.0
2014-07-14 10:55:00,43.36,43.36,43.2,43.2,104600.0,40.8708,40.8708,40.72,40.72,104600.0
2014-07-14 11:00:00,43.2,43.29,43.2,43.28,100400.0,40.72,40.8048,40.72,40.7954,100400.0
2014-07-14 11:05:00,43.28,43.34,43.23,43.32,51900.0,40.7954,40.8519,40.7482,40.8331,51900.0
2014-07-14 11:10:00,43.33,43.43,43.32,43.4,74700.0,40.8425,40.9368,40.8331,40.9085,74700.0
2014-07-14 11:15:00,43.38,43.43,43.34,43.35,69000.0,40.8896,40.9368,40.8519,40.8613,69000.0
2014-07-14 11:20:00,43.35,43.46,43.31,43.39,72700.0,40.8613,40.965,40.8236,40.899,72700.0
2014-07-14 11:25:00,43.38,43.4,43.29,43.3,78800.0,40.8896,40.9085,40.8048,40.8142,78800.0
2014-07-14 11:30:00,43.29,43.34,43.24,43.33,91100.0,40.8048,40.8519,40.7577,40.8425,91100.0
2014-07-14 11:35:00,43.34,43.36,43.26,43.28,74300.0,40.8519,40.8708,40.7765,40.7954,74300.0
2014-07-14 11:40:00,43.28,43.31,43.26,43.28,69000.0,40.7954,40.8236,40.7765,40.7954,69000.0
2014-07-14 11:45:00,43.29,43.31,43.25,43.26,74200.0,40.8048,40.8236,40.7671,40.7765,74200.0
2014-07-14 11:50:00,43.26,43.29,43.22,43.26,52800.0,40.7765,40.8048,40.7388,40.7765,52800.0
2014-07-14 11:55:00,43.27,43.28,43.25,43.26,23600.0,40.7859,40.7954,40.7671,40.7765,23600.0
2014-07-14 12:00:00,43.27,43.29,43.25,43.28,45000.0,40.7859,40.8048,40.7671,40.7954,45000.0
2014-07-14 12:05:00,43.29,43.29,43.24,43.26,52300.0,40.8048,40.8048,40.7577,40.7765,52300.0
2014-07-14 12:10:00,43.26,43.32,43.26,43.3,88700.0,40.7765,40.8331,40.7765,40.8142,88700.0
2014-07-14 12:15:00,43.3,43.33,43.28,43.29,32000.0,40.8142,40.8425,40.7954,40.8048,32000.0
2014-07-14 12:20:00,43.29,43.41,43.28,43.34,82000.0,40.8048,40.9179,40.7954,40.8519,82000.0
2014-07-14 12:25:00,43.34,43.34,43.3,43.32,48300.0,40.8519,40.8519,40.8142,40.8331,48300.0
2014-07-14 12:30:00,43.31,43.33,43.27,43.28,67100.0,40.8236,40.8425,40.7859,40.7954,67100.0
2014-07-14 12:35:00,43.28,43.28,43.22,43.23,94000.0,40.7954,40.7954,40.7388,40.7482,94000.0
2014-07-14 12:40:00,43.23,43.25,43.16,43.18,100600.0,40.7482,40.7671,40.6823,40.7011,100600.0
2014-07-14 12:45:00,43.21,43.22,43.17,43.19,41800.0,40.7294,40.7388,40.6917,40.7105,41800.0
2014-07-14 12:50:00,43.19,43.25,43.15,43.18,93600.0,40.7105,40.7671,40.6728,40.7011,93600.0
2014-07-14 12:55:00,43.17,43.2,43.15,43.15,48900.0,40.6917,40.72,40.6728,40.6728,48900.0
2014-07-14 13:00:00,43.15,43.2,43.1,43.19,69500.0,40.6728,40.72,40.6257,40.7105,69500.0
2014-07-14 13:05:00,43.2,43.21,43.17,43.21,60100.0,40.72,40.7294,40.6917,40.7294,60100.0
2014-07-14 13:10:00,43.21,43.25,43.18,43.19,92300.0,40.7294,40.7671,40.7011,40.7105,92300.0
2014-07-14 13:15:00,43.19,43.28,43.19,43.27,76700.0,40.7105,40.7954,40.7105,40.7859,76700.0
2014-07-14 13:20:00,43.27,43.3,43.25,43.28,49200.0,40.7859,40.8142,40.7671,40.7954,49200.0
2014-07-14 13:25:00,43.28,43.33,43.24,43.24,50400.0,40.7954,40.8425,40.7577,40.7577,50400.0
2014-07-14 13:30:00,43.24,43.34,43.23,43.33,54000.0,40.7577,40.8519,40.7482,40.8425,54000.0
2014-07-14 13:35:00,43.33,43.37,43.28,43.3,26500.0,40.8425,40.8802,40.7954,40.8142,26500.0
2014-07-14 13:40:00,43.31,43.33,43.26,43.31,27100.0,40.8236,40.8425,40.7765,40.8236,27100.0
2014-07-14 13:45:00,43.31,43.33,43.24,43.24,84200.0,40.8236,40.8425,40.7577,40.7577,84200.0
2014-07-14 13:50:00,43.24,43.25,43.2,43.25,32400.0,40.7577,40.7671,40.72,40.7671,32400.0
2014-07-14 13:55:00,43.24,43.25,43.19,43.19,40500.0,40.7577,40.7671,40.7105,40.7105,40500.0
2014-07-14 14:00:00,43.19,43.21,43.15,43.15,116500.0,40.7105,40.7294,40.6728,40.6728,116500.0
2014-07-14 14:05:00,43.15,43.16,43.13,43.14,122900.0,40.6728,40.6823,40.654,40.6634,122900.0
2014-07-14 14:10:00,43.14,43.2,43.12,43.12,118200.0,40.6634,40.72,40.6445,40.6445,118200.0
2014-07-14 14:15:00,43.11,43.18,43.1,43.16,87200.0,40.6351,40.7011,40.6257,40.6823,87200.0
2014-07-14 14:20:00,43.16,43.2,43.14,43.18,27300.0,40.6823,40.72,40.6634,40.7011,27300.0
2014-07-14 14:25:00,43.17,43.17,43.09,43.15,79000.0,40.6917,40.6917,40.6163,40.6728,79000.0
2014-07-14 14:30:00,43.15,43.19,43.09,43.11,54400.0,40.6728,40.7105,40.6163,40.6351,54400.0
2014-07-14 14:35:00,43.12,43.15,43.09,43.14,30500.0,40.6445,40.6728,40.6163,40.6634,30500.0
2014-07-14 14:40:00,43.15,43.2,43.15,43.17,35600.0,40.6728,40.72,40.6728,40.6917,35600.0
2014-07-14 14:45:00,43.16,43.17,43.12,43.16,22200.0,40.6823,40.6917,40.6445,40.6823,22200.0
2014-07-14 14:50:00,43.16,43.17,43.11,43.13,39700.0,40.6823,40.6917,40.6351,40.654,39700.0
2014-07-14 14:55:00,43.12,43.14,43.07,43.12,61100.0,40.6445,40.6634,40.5974,40.6445,61100.0
2014-07-14 15:00:00,43.11,43.13,43.09,43.13,28100.0,40.6351,40.654,40.6163,40.654,28100.0
2014-07-14 15:05:00,43.12,43.12,43.07,43.1,58700.0,40.6445,40.6445,40.5974,40.6257,58700.0
2014-07-14 15:10:00,43.1,43.1,42.94,42.99,142500.0,40.6257,40.6257,40.4749,40.522,142500.0
2014-07-14 15:15:00,42.98,43.01,42.96,43.0,81500.0,40.5126,40.5409,40.4937,40.5314,81500.0
2014-07-14 15:20:00,43.0,43.0,42.86,42.88,105000.0,40.5314,40.5314,40.3995,40.4183,105000.0
2014-07-14 15:25:00,42.87,42.88,42.77,42.77,130300.0,40.4089,40.4183,40.3146,40.3146,130300.0
2014-07-14 15:30:00,42.77,42.89,42.73,42.89,190300.0,40.3146,40.4278,40.2769,40.4278,190300.0
2014-07-14 15:35:00,42.89,42.98,42.87,42.93,92400.0,40.4278,40.5126,40.4089,40.4655,92400.0
2014-07-14 15:40:00,42.93,42.94,42.85,42.87,139500.0,40.4655,40.4749,40.39,40.4089,139500.0
2014-07-14 15:45:00,42.88,43.07,42.87,42.99,141300.0,40.4183,40.5974,40.4089,40.522,141300.0
2014-07-14 15:50:00,42.98,43.04,42.93,42.97,113400.0,40.5126,40.5691,40.4655,40.5032,113400.0
2014-07-14 15:55:00,42.98,43.0,42.95,42.98,166100.0,40.5126,40.5314,40.4843,40.5126,166100.0
2014-07-15 09:30:00,43.33,43.33,43.04,43.12,247000.0,40.8425,40.8425,40.5691,40.6445,247000.0
2014-07-15 09:35:00,43.14,43.25,43.12,43.17,115300.0,40.6634,40.7671,40.6445,40.6917,115300.0
2014-07-15 09:40:00,43.19,43.31,43.18,43.25,169300.0,40.7105,40.8236,40.7011,40.7671,169300.0
2014-07-15 09:45:00,43.23,43.27,43.16,43.24,79500.0,40.7482,40.7859,40.6823,40.7577,79500.0
2014-07-15 09:50:00,43.25,43.26,42.98,43.03,111500.0,40.7671,40.7765,40.5126,40.5597,111500.0
2014-07-15 09:55:00,43.05,43.12,42.97,43.05,145500.0,40.5786,40.6445,40.5032,40.5786,145500.0
2014-07-15 10:00:00,43.06,43.23,43.06,43.1,218200.0,40.588,40.7482,40.588,40.6257,218200.0
2014-07-15 10:05:00,43.1,43.17,43.04,43.17,64500.0,40.6257,40.6917,40.5691,40.6917,64500.0
2014-07-15 10:10:00,43.17,43.2,43.03,43.05,136200.0,40.6917,40.72,40.5597,40.5786,136200.0
2014-07-15 10:15:00,43.05,43.12,42.99,43.01,199100.0,40.5786,40.6445,40.522,40.5409,199100.0
2014-07-15 10:20:00,43.01,43.03,42.99,43.01,173900.0,40.5409,40.5597,40.522,40.5409,173900.0
2014-07-15 10:25:00,43.01,43.09,42.99,43.03,97300.0,40.5409,40.6163,40.522,40.5597,97300.0
2014-07-15 10:30:00,43.03,43.09,43.0,43.02,48000.0,40.5597,40.6163,40.5314,40.5503,48000.0
2014-07-15 10:35:00,43.04,43.09,42.99,43.0,68900.0,40.5691,40.6163,40.522,40.5314,68900.0
2014-07-15 10:40:00,43.0,43.0,42.78,42.94,122400.0,40.5314,40.5314,40.3241,40.4749,122400.0
2014-07-15 10:45:00,42.93,42.94,42.79,42.83,70800.0,40.4655,40.4749,40.3335,40.3712,70800.0
2014-07-15 10:50:00,42.81,42.89,42.79,42.83,115500.0,40.3523,40.4278,40.3335,40.3712,115500.0
2014-07-15 10:55:00,42.82,42.99,42.8,42.95,111600.0,40.3618,40.522,40.3429,40.4843,111600.0
2014-07-15 11:00:00,42.96,43.04,42.9,42.91,91700.0,40.4937,40.5691,40.4372,40.4466,91700.0
2014-07-15 11:05:00,42.92,43.05,42.91,43.04,63100.0,40.456,40.5786,40.4466,40.5691,63100.0
2014-07-15 11:10:00,43.01,43.09,42.99,43.05,52300.0,40.5409,40.6163,40.522,40.5786,52300.0
2014-07-15 11:15:00,43.05,43.12,42.98,43.07,179500.0,40.5786,40.6445,40.5126,40.5974,179500.0
2014-07-15 11:20:00,43.07,43.09,43.0,43.01,72900.0,40.5974,40.6163,40.5314,40.5409,72900.0
2014-07-15 11:25:00,43.03,43.1,42.99,43.02,40300.0,40.5597,40.6257,40.522,40.5503,40300.0
2014-07-15 11:30:00,43.01,43.08,42.99,43.0,115100.0,40.5409,40.6068,40.522,40.5314,115100.0
2014-07-15 11:35:00,43.01,43.06,42.99,43.06,47300.0,40.5409,40.588,40.522,40.588,47300.0
2014-07-15 11:40:00,43.06,43.08,43.0,43.03,65200.0,40.588,40.6068,40.5314,40.5597,65200.0
2014-07-15 11:45:00,43.03,43.08,42.99,42.99,52700.0,40.5597,40.6068,40.522,40.522,52700.0
2014-07-15 11:50:00,42.98,43.07,42.98,43.02,28200.0,40.5126,40.5974,40.5126,40.5503,28200.0
2014-07-15 11:55:00,43.02,43.09,43.0,43.06,76500.0,40.5503,40.6163,40.5314,40.588,76500.0
2014-07-15 12:00:00,43.06,43.12,43.03,43.07,91400.0,40.588,40.6445,40.5597,40.5974,91400.0
2014-07-15 12:05:00,43.07,43.18,43.07,43.15,108600.0,40.5974,40.7011,40.5974,40.6728,108600.0
2014-07-15 12:10:00,43.16,43.21,43.14,43.21,82100.0,40.6823,40.7294,40.6634,40.7294,82100.0
2014-07-15 12:15:00,43.2,43.25,43.17,43.18,58700.0,40.72,40.7671,40.6917,40.7011,58700.0
2014-07-15 12:20:00,43.19,43.21,43.11,43.14,36900.0,40.7105,40.7294,40.6351,40.6634,36900.0
2014-07-15 12:25:00,43.16,43.2,43.13,43.18,51900.0,40.6823,40.72,40.654,40.7011,51900.0
2014-07-15 12:30:00,43.19,43.24,43.18,43.21,22400.0,40.7105,40.7577,40.7011,40.7294,22400.0
2014-07-15 12:35:00,43.21,43.26,43.17,43.25,64900.0,40.7294,40.7765,40.6917,40.7671,64900.0
2014-07-15 12:40:00,43.25,43.34,43.25,43.34,134800.0,40.7671,40.8519,40.7671,40.8519,134800.0
2014-07-15 12:45:00,43.34,43.38,43.29,43.38,71400.0,40.8519,40.8896,40.8048,40.8896,71400.0
2014-07-15 12:50:00,43.38,43.39,43.3,43.32,55800.0,40.8896,40.899,40.8142,40.8331,55800.0
2014-07-15 12:55:00,43.32,43.36,43.25,43.26,58000.0,40.8331,40.8708,40.7671,40.7765,58000.0
2014-07-15 13:00:00,43.27,43.29,43.22,43.27,49600.0,40.7859,40.8048,40.7388,40.7859,49600.0
2014-07-15 13:05:00,43.27,43.32,43.26,43.3,38900.0,40.7859,40.8331,40.7765,40.8142,38900.0
2014-07-15 13:10:00,43.29,43.39,43.26,43.38,81400.0,40.8048,40.899,40.7765,40.8896,81400.0
2014-07-15 13:15:00,43.38,43.49,43.37,43.45,178300.0,40.8896,40.9933,40.8802,40.9556,178300.0
2014-07-15 13:20:00,43.44,43.47,43.39,43.45,68000.0,40.9462,40.9745,40.899,40.9556,68000.0
2014-07-15 13:25:00,43.45,43.46,43.39,43.43,64300.0,40.9556,40.965,40.899,40.9368,64300.0
2014-07-15 13:30:00,43.42,43.46,43.39,43.41,73600.0,40.9273,40.965,40.899,40.9179,73600.0
2014-07-15 13:35:00,43.42,43.44,43.28,43.3,68600.0,40.9273,40.9462,40.7954,40.8142,68600.0
2014-07-15 13:40:00,43.3,43.36,43.25,43.35,36100.0,40.8142,40.8708,40.7671,40.8613,36100.0
2014-07-15 13:45:00,43.35,43.4,43.31,43.38,25600.0,40.8613,40.9085,40.8236,40.8896,25600.0
2014-07-15 13:50:00,43.39,43.4,43.34,43.34,81100.0,40.899,40.9085,40.8519,40.8519,81100.0
2014-07-15 13:55:00,43.33,43.38,43.33,43.37,58100.0,40.8425,40.8896,40.8425,40.8802,58100.0
2014-07-15 14:00:00,43.37,43.37,43.25,43.28,94100.0,40.8802,40.8802,40.7671,40.7954,94100.0
2014-07-15 14:05:00,43.29,43.37,43.28,43.33,83600.0,40.8048,40.8802,40.7954,40.8425,83600.0
2014-07-15 14:10:00,43.33,43.4,43.33,43.4,64400.0,40.8425,40.9085,40.8425,40.9085,64400.0
2014-07-15 14:15:00,43.4,43.47,43.4,43.47,71000.0,40.9085,40.9745,40.9085,40.9745,71000.0
2014-07-15 14:20:00,43.47,43.56,43.47,43.56,175400.0,40.9745,41.0593,40.9745,41.0593,175400.0
2014-07-15 14:25:00,43.56,43.59,43.5,43.59,168600.0,41.0593,41.0876,41.0027,41.0876,168600.0
2014-07-15 14:30:00,43.59,43.63,43.49,43.54,110800.0,41.0876,41.1253,40.9933,41.0404,110800.0
2014-07-15 14:35:00,43.54,43.57,43.51,43.52,64800.0,41.0404,41.0687,41.0122,41.0216,64800.0
2014-07-15 14:40:00,43.52,43.63,43.52,43.62,95400.0,41.0216,41.1253,41.0216,41.1158,95400.0
2014-07-15 14:45:00,43.62,43.65,43.6,43.64,98300.0,41.1158,41.1441,41.097,41.1347,98300.0
2014-07-15 14:50:00,43.64,43.68,43.58,43.63,79800.0,41.1347,41.1724,41.0781,41.1253,79800.0
2014-07-15 14:55:00,43.63,43.67,43.58,43.67,68500.0,41.1253,41.163,41.0781,41.163,68500.0
2014-07-15 15:00:00,43.66,43.69,43.64,43.67,56500.0,41.1535,41.1818,41.1347,41.163,56500.0
2014-07-15 15:05:00,43.66,43.69,43.64,43.67,86200.0,41.1535,41.1818,41.1347,41.163,86200.0
2014-07-15 15:10:00,43.67,43.67,43.57,43.58,124600.0,41.163,41.163,41.0687,41.0781,124600.0
2014-07-15 15:15:00,43.59,43.61,43.54,43.54,120500.0,41.0876,41.1064,41.0404,41.0404,120500.0
2014-07-15 15:20:00,43.55,43.59,43.54,43.58,77400.0,41.0499,41.0876,41.0404,41.0781,77400.0
2014-07-15 15:25:00,43.59,43.64,43.58,43.6,86900.0,41.0876,41.1347,41.0781,41.097,86900.0
2014-07-15 15:30:00,43.6,43.6,43.57,43.59,62000.0,41.097,41.097,41.0687,41.0876,62000.0
2014-07-15 15:35:00,43.59,43.6,43.48,43.48,115300.0,41.0876,41.097,40.9839,40.9839,115300.0
2014-07-15 15:40:00,43.48,43.6,43.48,43.57,200500.0,40.9839,41.097,40.9839,41.0687,200500.0
2014-07-15 15:45:00,43.57,43.6,43.57,43.6,117500.0,41.0687,41.097,41.0687,41.097,117500.0
2014-07-15 15:50:00,43.6,43.69,43.6,43.69,263400.0,41.097,41.1818,41.097,41.1818,263400.0
2014-07-15 15:55:00,43.69,43.73,43.67,43.71,366200.0,41.1818,41.2195,41.163,41.2007,366200.0
2014-07-16 09:30:00,44.0,44.0,43.72,43.86,278300.0,41.474,41.474,41.2101,41.3421,278300.0
2014-07-16 09:35:00,43.84,43.98,43.82,43.89,176300.0,41.3232,41.4552,41.3044,41.3703,176300.0
2014-07-16 09:40:00,43.89,43.89,43.4,43.43,206100.0,41.3703,41.3703,40.9085,40.9368,206100.0
2014-07-16 09:45:00,43.4,43.85,43.4,43.73,269900.0,40.9085,41.3326,40.9085,41.2195,269900.0
2014-07-16 09:50:00,43.72,43.76,43.58,43.63,195600.0,41.2101,41.2478,41.0781,41.1253,195600.0
2014-07-16 09:55:00,43.64,43.7,43.59,43.61,116100.0,41.1347,41.1913,41.0876,41.1064,116100.0
2014-07-16 10:00:00,43.61,43.73,43.59,43.72,163900.0,41.1064,41.2195,41.0876,41.2101,163900.0
2014-07-16 10:05:00,43.73,43.85,43.67,43.84,121700.0,41.2195,41.3326,41.163,41.3232,121700.0
2014-07-16 10:10:00,43.84,43.99,43.84,43.92,205300.0,41.3232,41.4646,41.3232,41.3986,205300.0
2014-07-16 10:15:00,43.92,43.92,43.83,43.89,105300.0,41.3986,41.3986,41.3138,41.3703,105300.0
2014-07-16 10:20:00,43.88,43.89,43.76,43.81,88700.0,41.3609,41.3703,41.2478,41.2949,88700.0
2014-07-16 10:25:00,43.81,43.87,43.77,43.85,65700.0,41.2949,41.3515,41.2572,41.3326,65700.0
2014-07-16 10:30:00,43.85,43.85,43.73,43.78,104700.0,41.3326,41.3326,41.2195,41.2667,104700.0
2014-07-16 10:35:00,43.77,43.86,43.74,43.77,89200.0,41.2572,41.3421,41.229,41.2572,89200.0
2014-07-16 10:40:00,43.75,43.87,43.73,43.87,88000.0,41.2384,41.3515,41.2195,41.3515,88000.0
2014-07-16 10:45:00,43.87,43.91,43.73,43.74,91800.0,41.3515,41.3892,41.2195,41.229,91800.0
2014-07-16 10:50:00,43.74,43.76,43.6,43.72,96300.0,41.229,41.2478,41.097,41.2101,96300.0
2014-07-16 10:55:00,43.73,43.73,43.52,43.57,134300.0,41.2195,41.2195,41.0216,41.0687,134300.0
2014-07-16 11:00:00,43.57,43.71,43.55,43.7,110300.0,41.0687,41.2007,41.0499,41.1913,110300.0
2014-07-16 11:05:00,43.7,43.75,43.6,43.61,92100.0,41.1913,41.2384,41.097,41.1064,92100.0
2014-07-16 11:10:00,43.61,43.7,43.6,43.67,53800.0,41.1064,41.1913,41.097,41.163,53800.0
2014-07-16 11:15:00,43.67,43.7,43.6,43.68,42200.0,41.163,41.1913,41.097,41.1724,42200.0
2014-07-16 11:20:00,43.69,43.69,43.57,43.62,54000.0,41.1818,41.1818,41.0687,41.1158,54000.0
2014-07-16 11:25:00,43.65,43.66,43.52,43.55,73500.0,41.1441,41.1535,41.0216,41.0499,73500.0
2014-07-16 11:30:00,43.54,43.55,43.52,43.52,68900.0,41.0404,41.0499,41.0216,41.0216,68900.0
2014-07-16 11:35:00,43.53,43.53,43.42,43.45,46200.0,41.031,41.031,40.9273,40.9556,46200.0
2014-07-16 11:40:00,43.45,43.49,43.39,43.44,61100.0,40.9556,40.9933,40.899,40.9462,61100.0
2014-07-16 11:45:00,43.44,43.48,43.37,43.39,101200.0,40.9462,40.9839,40.8802,40.899,101200.0
2014-07-16 11:50:00,43.38,43.49,43.38,43.42,37300.0,40.8896,40.9933,40.8896,40.9273,37300.0
2014-07-16 11:55:00,43.43,43.46,43.38,43.4,32500.0,40.9368,40.965,40.8896,40.9085,32500.0
2014-07-16 12:00:00,43.41,43.45,43.38,43.4,46200.0,40.9179,40.9556,40.8896,40.9085,46200.0
2014-07-16 12:05:00,43.39,43.44,43.39,43.4,34000.0,40.899,40.9462,40.899,40.9085,34000.0
2014-07-16 12:10:00,43.4,43.41,43.37,43.41,41900.0,40.9085,40.9179,40.8802,40.9179,41900.0
2014-07-16 12:15:00,43.41,43.48,43.4,43.46,35200.0,40.9179,40.9839,40.9085,40.965,35200.0
2014-07-16 12:20:00,43.46,43.47,43.44,43.46,27800.0,40.965,40.9745,40.9462,40.965,27800.0
2014-07-16 12:25:00,43.45,43.45,43.39,43.41,41500.0,40.9556,40.9556,40.899,40.9179,41500.0
2014-07-16 12:30:00,43.42,43.5,43.41,43.47,49000.0,40.9273,41.0027,40.9179,40.9745,49000.0
2014-07-16 12:35:00,43.47,43.49,43.43,43.46,55700.0,40.9745,40.9933,40.9368,40.965,55700.0
2014-07-16 12:40:00,43.48,43.5,43.45,43.48,32300.0,40.9839,41.0027,40.9556,40.9839,32300.0
2014-07-16 12:45:00,43.48,43.5,43.45,43.48,22000.0,40.9839,41.0027,40.9556,40.9839,22000.0
2014-07-16 12:50:00,43.47,43.5,43.42,43.44,35500.0,40.9745,41.0027,40.9273,40.9462,35500.0
2014-07-16 12:55:00,43.45,43.47,43.43,43.43,60000.0,40.9556,40.9745,40.9368,40.9368,60000.0
2014-07-16 13:00:00,43.44,43.45,43.39,43.43,32200.0,40.9462,40.9556,40.899,40.9368,32200.0
2014-07-16 13:05:00,43.42,43.43,43.33,43.33,82300.0,40.9273,40.9368,40.8425,40.8425,82300.0
2014-07-16 13:10:00,43.32,43.4,43.32,43.39,27900.0,40.8331,40.9085,40.8331,40.899,27900.0
2014-07-16 13:15:00,43.39,43.39,43.3,43.35,36500.0,40.899,40.899,40.8142,40.8613,36500.0
2014-07-16 13:20:00,43.36,43.36,43.3,43.31,28600.0,40.8708,40.8708,40.8142,40.8236,28600.0
2014-07-16 13:25:00,43.31,43.47,43.31,43.47,40600.0,40.8236,40.9745,40.8236,40.9745,40600.0
2014-07-16 13:30:00,43.47,43.49,43.41,43.43,22500.0,40.9745,40.9933,40.9179,40.9368,22500.0
2014-07-16 13:35:00,43.42,43.42,43.35,43.36,33800.0,40.9273,40.9273,40.8613,40.8708,33800.0
2014-07-16 13:40:00,43.36,43.42,43.36,43.4,62900.0,40.8708,40.9273,40.8708,40.9085,62900.0
2014-07-16 13:45:00,43.41,43.42,43.38,43.4,37400.0,40.9179,40.9273,40.8896,40.9085,37400.0
2014-07-16 13:50:00,43.4,43.45,43.39,43.41,47600.0,40.9085,40.9556,40.899,40.9179,47600.0
2014-07-16 13:55:00,43.4,43.46,43.4,43.45,21100.0,40.9085,40.965,40.9085,40.9556,21100.0
2014-07-16 14:00:00,43.45,43.49,43.41,43.48,42400.0,40.9556,40.9933,40.9179,40.9839,42400.0
2014-07-16 14:05:00,43.47,43.5,43.46,43.48,48500.0,40.9745,41.0027,40.965,40.9839,48500.0
2014-07-16 14:10:00,43.49,43.5,43.47,43.5,28100.0,40.9933,41.0027,40.9745,41.0027,28100.0
2014-07-16 14:15:00,43.5,43.5,43.47,43.5,58300.0,41.0027,41.0027,40.9745,41.0027,58300.0
2014-07-16 14:20:00,43.5,43.5,43.45,43.47,49500.0,41.0027,41.0027,40.9556,40.9745,49500.0
2014-07-16 14:25:00,43.47,43.5,43.43,43.5,45500.0,40.9745,41.0027,40.9368,41.0027,45500.0
2014-07-16 14:30:00,43.5,43.5,43.46,43.49,54600.0,41.0027,41.0027,40.965,40.9933,54600.0
2014-07-16 14:35:00,43.49,43.49,43.41,43.43,29700.0,40.9933,40.9933,40.9179,40.9368,29700.0
2014-07-16 14:40:00,43.42,43.47,43.41,43.42,25200.0,40.9273,40.9745,40.9179,40.9273,25200.0
2014-07-16 14:45:00,43.42,43.46,43.41,43.46,24700.0,40.9273,40.965,40.9179,40.965,24700.0
2014-07-16 14:50:00,43.45,43.46,43.38,43.39,44200.0,40.9556,40.965,40.8896,40.899,44200.0
2014-07-16 14:55:00,43.38,43.43,43.37,43.4,39100.0,40.8896,40.9368,40.8802,40.9085,39100.0
2014-07-16 15:00:00,43.4,43.42,43.37,43.41,63300.0,40.9085,40.9273,40.8802,40.9179,63300.0
2014-07-16 15:05:00,43.41,43.41,43.34,43.4,160000.0,40.9179,40.9179,40.8519,40.9085,160000.0
2014-07-16 15:10:00,43.4,43.4,43.36,43.37,67400.0,40.9085,40.9085,40.8708,40.8802,67400.0
2014-07-16 15:15:00,43.38,43.44,43.35,43.42,128100.0,40.8896,40.9462,40.8613,40.9273,128100.0
2014-07-16 15:20:00,43.41,43.49,43.41,43.45,82000.0,40.9179,40.9933,40.9179,40.9556,82000.0
2014-07-16 15:25:00,43.45,43.5,43.44,43.5,70000.0,40.9556,41.0027,40.9462,41.0027,70000.0
2014-07-16 15:30:00,43.5,43.5,43.41,43.43,51200.0,41.0027,41.0027,40.9179,40.9368,51200.0
2014-07-16 15:35:00,43.43,43.47,43.42,43.46,51500.0,40.9368,40.9745,40.9273,40.965,51500.0
2014-07-16 15:40:00,43.46,43.47,43.42,43.44,50400.0,40.965,40.9745,40.9273,40.9462,50400.0
2014-07-16 15:45:00,43.45,43.48,43.45,43.47,102800.0,40.9556,40.9839,40.9556,40.9745,102800.0
2014-07-16 15:50:00,43.47,43.5,43.45,43.47,99900.0,40.9745,41.0027,40.9556,40.9745,99900.0
2014-07-16 15:55:00,43.46,43.48,43.43,43.48,225400.0,40.965,40.9839,40.9368,40.9839,225400.0
2014-07-17 09:30:00,43.04,43.18,42.66,43.0,294600.0,40.5691,40.7011,40.211,40.5314,294600.0
2014-07-17 09:35:00,43.01,43.38,42.98,43.15,89900.0,40.5409,40.8896,40.5126,40.6728,89900.0
2014-07-17 09:40:00,43.15,43.27,43.07,43.24,133200.0,40.6728,40.7859,40.5974,40.7577,133200.0
2014-07-17 09:45:00,43.21,43.21,43.05,43.09,67400.0,40.7294,40.7294,40.5786,40.6163,67400.0
2014-07-17 09:50:00,43.12,43.22,43.02,43.1,148300.0,40.6445,40.7388,40.5503,40.6257,148300.0
2014-07-17 09:55:00,43.1,43.22,43.0,43.19,74500.0,40.6257,40.7388,40.5314,40.7105,74500.0
2014-07-17 10:00:00,43.18,43.39,43.17,43.33,67900.0,40.7011,40.899,40.6917,40.8425,67900.0
2014-07-17 10:05:00,43.34,43.4,43.28,43.36,85500.0,40.8519,40.9085,40.7954,40.8708,85500.0
2014-07-17 10:10:00,43.35,43.35,43.29,43.3,50500.0,40.8613,40.8613,40.8048,40.8142,50500.0
2014-07-17 10:15:00,43.3,43.32,43.27,43.28,89500.0,40.8142,40.8331,40.7859,40.7954,89500.0
2014-07-17 10:20:00,43.28,43.44,43.28,43.39,130300.0,40.7954,40.9462,40.7954,40.899,130300.0
2014-07-17 10:25:00,43.38,43.42,43.28,43.4,50700.0,40.8896,40.9273,40.7954,40.9085,50700.0
2014-07-17 10:30:00,43.4,43.44,43.34,43.41,57600.0,40.9085,40.9462,40.8519,40.9179,57600.0
2014-07-17 10:35:00,43.4,43.42,43.28,43.3,81300.0,40.9085,40.9273,40.7954,40.8142,81300.0
2014-07-17 10:40:00,43.31,43.34,43.24,43.29,26700.0,40.8236,40.8519,40.7577,40.8048,26700.0
2014-07-17 10:45:00,43.29,43.34,43.27,43.29,44200.0,40.8048,40.8519,40.7859,40.8048,44200.0
2014-07-17 10:50:00,43.28,43.33,43.26,43.32,94400.0,40.7954,40.8425,40.7765,40.8331,94400.0
2014-07-17 10:55:00,43.32,43.33,43.24,43.24,29400.0,40.8331,40.8425,40.7577,40.7577,29400.0
2014-07-17 11:00:00,43.23,43.26,43.15,43.25,54600.0,40.7482,40.7765,40.6728,40.7671,54600.0
2014-07-17 11:05:00,43.27,43.33,43.11,43.11,51200.0,40.7859,40.8425,40.6351,40.6351,51200.0
2014-07-17 11:10:00,43.11,43.17,43.08,43.08,89500.0,40.6351,40.6917,40.6068,40.6068,89500.0
2014-07-17 11:15:00,43.08,43.08,42.8,42.8,289200.0,40.6068,40.6068,40.3429,40.3429,289200.0
2014-07-17 11:20:00,42.81,42.83,42.66,42.82,215300.0,40.3523,40.3712,40.211,40.3618,215300.0
2014-07-17 11:25:00,42.82,42.83,42.28,42.36,231800.0,40.3618,40.3712,39.8528,39.9282,231800.0
2014-07-17 11:30:00,42.37,42.4,41.67,42.4,676100.0,39.9376,39.9659,39.2778,39.9659,676100.0
2014-07-17 11:35:00,42.4,42.81,42.34,42.58,412900.0,39.9659,40.3523,39.9093,40.1355,412900.0
2014-07-17 11:40:00,42.55,42.67,42.3,42.33,270000.0,40.1073,40.2204,39.8716,39.8999,270000.0
2014-07-17 11:45:00,42.33,42.41,42.22,42.41,312400.0,39.8999,39.9753,39.7962,39.9753,312400.0
2014-07-17 11:50:00,42.4,42.41,42.11,42.11,168500.0,39.9659,39.9753,39.6925,39.6925,168500.0
2014-07-17 11:55:00,42.12,42.19,41.93,42.03,198600.0,39.702,39.7679,39.5229,39.6171,198600.0
2014-07-17 12:00:00,42.03,42.14,41.9,42.11,252100.0,39.6171,39.7208,39.4946,39.6925,252100.0
2014-07-17 12:05:00,42.11,42.11,41.86,42.0,355300.0,39.6925,39.6925,39.4569,39.5888,355300.0
2014-07-17 12:10:00,42.0,42.1,41.91,42.06,289000.0,39.5888,39.6831,39.504,39.6454,289000.0
2014-07-17 12:15:00,42.05,42.36,42.03,42.33,185800.0,39.636,39.9282,39.6171,39.8999,185800.0
2014-07-17 12:20:00,42.31,42.35,42.2,42.35,132800.0,39.881,39.9188,39.7774,39.9188,132800.0
2014-07-17 12:25:00,42.35,42.35,42.15,42.32,141100.0,39.9188,39.9188,39.7302,39.8905,141100.0
2014-07-17 12:30:00,42.32,42.41,42.22,42.4,117500.0,39.8905,39.9753,39.7962,39.9659,117500.0
2014-07-17 12:35:00,42.4,42.71,42.38,42.68,236200.0,39.9659,40.2581,39.947,40.2298,236200.0
2014-07-17 12:40:00,42.68,42.73,42.6,42.69,125300.0,40.2298,40.2769,40.1544,40.2392,125300.0
2014-07-17 12:45:00,42.69,42.7,42.65,42.7,83500.0,40.2392,40.2487,40.2015,40.2487,83500.0
2014-07-17 12:50:00,42.7,42.7,42.47,42.57,68200.0,40.2487,40.2487,40.0319,40.1261,68200.0
2014-07-17 12:55:00,42.57,42.63,42.51,42.63,131900.0,40.1261,40.1827,40.0696,40.1827,131900.0
2014-07-17 13:00:00,42.63,42.76,42.6,42.71,101200.0,40.1827,40.3052,40.1544,40.2581,101200.0
2014-07-17 13:05:00,42.73,42.87,42.7,42.85,199800.0,40.2769,40.4089,40.2487,40.39,199800.0
2014-07-17 13:10:00,42.87,42.95,42.84,42.89,132000.0,40.4089,40.4843,40.3806,40.4278,132000.0
2014-07-17 13:15:00,42.9,42.93,42.68,42.69,110200.0,40.4372,40.4655,40.2298,40.2392,110200.0
2014-07-17 13:20:00,42.69,42.78,42.64,42.69,112600.0,40.2392,40.3241,40.1921,40.2392,112600.0
2014-07-17 13:25:00,42.69,42.77,42.61,42.65,178200.0,40.2392,40.3146,40.1638,40.2015,178200.0
2014-07-17 13:30:00,42.65,42.66,42.49,42.5,148600.0,40.2015,40.211,40.0507,40.0601,148600.0
2014-07-17 13:35:00,42.49,42.6,42.49,42.59,85300.0,40.0507,40.1544,40.0507,40.145,85300.0
2014-07-17 13:40:00,42.59,42.64,42.51,42.52,162700.0,40.145,40.1921,40.0696,40.079,162700.0
2014-07-17 13:45:00,42.51,42.62,42.5,42.61,46000.0,40.0696,40.1733,40.0601,40.1638,46000.0
2014-07-17 13:50:00,42.61,42.67,42.57,42.63,81000.0,40.1638,40.2204,40.1261,40.1827,81000.0
2014-07-17 13:55:00,42.63,42.72,42.6,42.65,49100.0,40.1827,40.2675,40.1544,40.2015,49100.0
2014-07-17 14:00:00,42.65,42.66,42.55,42.59,35100.0,40.2015,40.211,40.1073,40.145,35100.0
2014-07-17 14:05:00,42.59,42.59,42.46,42.51,89300.0,40.145,40.145,40.0224,40.0696,89300.0
2014-07-17 14:10:00,42.52,42.58,42.51,42.51,51800.0,40.079,40.1355,40.0696,40.0696,51800.0
2014-07-17 14:15:00,42.52,42.59,42.5,42.53,50100.0,40.079,40.145,40.0601,40.0884,50100.0
2014-07-17 14:20:00,42.53,42.55,42.48,42.5,44200.0,40.0884,40.1073,40.0413,40.0601,44200.0
2014-07-17 14:25:00,42.5,42.5,42.37,42.38,78700.0,40.0601,40.0601,39.9376,39.947,78700.0
2014-07-17 14:30:00,42.37,42.44,42.36,42.39,86400.0,39.9376,40.0036,39.9282,39.9565,86400.0
2014-07-17 14:35:00,42.38,42.59,42.36,42.59,115100.0,39.947,40.145,39.9282,40.145,115100.0
2014-07-17 14:40:00,42.59,42.62,42.5,42.54,52900.0,40.145,40.1733,40.0601,40.0978,52900.0
2014-07-17 14:45:00,42.52,42.56,42.48,42.51,67200.0,40.079,40.1167,40.0413,40.0696,67200.0
2014-07-17 14:50:00,42.5,42.61,42.5,42.57,57500.0,40.0601,40.1638,40.0601,40.1261,57500.0
2014-07-17 14:55:00,42.58,42.59,42.48,42.49,84300.0,40.1355,40.145,40.0413,40.0507,84300.0
2014-07-17 15:00:00,42.49,42.53,42.42,42.42,84800.0,40.0507,40.0884,39.9847,39.9847,84800.0
2014-07-17 15:05:00,42.44,42.44,42.24,42.24,142500.0,40.0036,40.0036,39.8151,39.8151,142500.0
2014-07-17 15:10:00,42.24,42.32,42.18,42.23,110900.0,39.8151,39.8905,39.7585,39.8056,110900.0
2014-07-17 15:15:00,42.23,42.23,41.96,41.97,166200.0,39.8056,39.8056,39.5511,39.5606,166200.0
2014-07-17 15:20:00,41.97,42.06,41.89,41.94,222600.0,39.5606,39.6454,39.4852,39.5323,222600.0
2014-07-17 15:25:00,41.93,41.97,41.75,41.75,309500.0,39.5229,39.5606,39.3532,39.3532,309500.0
2014-07-17 15:30:00,41.75,41.88,41.7,41.8,229500.0,39.3532,39.4757,39.3061,39.4003,229500.0
2014-07-17 15:35:00,41.8,41.82,41.7,41.72,292700.0,39.4003,39.4192,39.3061,39.3249,292700.0
2014-07-17 15:40:00,41.73,41.8,41.68,41.76,193100.0,39.3343,39.4003,39.2872,39.3626,193100.0
2014-07-17 15:45:00,41.77,41.83,41.76,41.81,436500.0,39.372,39.4286,39.3626,39.4098,436500.0
2014-07-17 15:50:00,41.81,41.87,41.75,41.77,533500.0,39.4098,39.4663,39.3532,39.372,533500.0
2014-07-17 15:55:00,41.76,41.79,41.65,41.7,609400.0,39.3626,39.3909,39.2589,39.3061,609400.0
2014-07-18 09:30:00,42.23,42.8,42.15,42.72,365600.0,39.8056,40.3429,39.7302,40.2675,365600.0
2014-07-18 09:35:00,42.73,42.9,42.62,42.78,282400.0,40.2769,40.4372,40.1733,40.3241,282400.0
2014-07-18 09:40:00,42.78,42.97,42.73,42.83,173300.0,40.3241,40.5032,40.2769,40.3712,173300.0
2014-07-18 09:45:00,42.82,42.82,42.5,42.66,196100.0,40.3618,40.3618,40.0601,40.211,196100.0
2014-07-18 09:50:00,42.63,42.74,42.46,42.74,124300.0,40.1827,40.2864,40.0224,40.2864,124300.0
2014-07-18 09:55:00,42.72,42.85,42.7,42.74,85200.0,40.2675,40.39,40.2487,40.2864,85200.0
2014-07-18 10:00:00,42.77,42.87,42.65,42.73,78200.0,40.3146,40.4089,40.2015,40.2769,78200.0
2014-07-18 10:05:00,42.73,42.85,42.69,42.8,110400.0,40.2769,40.39,40.2392,40.3429,110400.0
2014-07-18 10:10:00,42.79,42.8,42.65,42.71,94100.0,40.3335,40.3429,40.2015,40.2581,94100.0
2014-07-18 10:15:00,42.72,42.79,42.62,42.79,63100.0,40.2675,40.3335,40.1733,40.3335,63100.0
2014-07-18 10:20:00,42.77,42.78,42.63,42.68,45500.0,40.3146,40.3241,40.1827,40.2298,45500.0
2014-07-18 10:25:00,42.68,42.77,42.67,42.71,104800.0,40.2298,40.3146,40.2204,40.2581,104800.0
2014-07-18 10:30:00,42.72,42.75,42.61,42.63,86100.0,40.2675,40.2958,40.1638,40.1827,86100.0
2014-07-18 10:35:00,42.64,42.68,42.55,42.56,94100.0,40.1921,40.2298,40.1073,40.1167,94100.0
2014-07-18 10:40:00,42.57,42.58,42.53,42.56,65800.0,40.1261,40.1355,40.0884,40.1167,65800.0
2014-07-18 10:45:00,42.56,42.57,42.48,42.53,99200.0,40.1167,40.1261,40.0413,40.0884,99200.0
2014-07-18 10:50:00,42.54,42.61,42.51,42.57,64700.0,40.0978,40.1638,40.0696,40.1261,64700.0
2014-07-18 10:55:00,42.58,42.72,42.54,42.54,86600.0,40.1355,40.2675,40.0978,40.0978,86600.0
2014-07-18 11:00:00,42.55,42.59,42.48,42.5,56400.0,40.1073,40.145,40.0413,40.0601,56400.0
2014-07-18 11:05:00,42.5,42.53,42.46,42.48,90600.0,40.0601,40.0884,40.0224,40.0413,90600.0
2014-07-18 11:10:00,42.48,42.52,42.46,42.52,39900.0,40.0413,40.079,40.0224,40.079,39900.0
2014-07-18 11:15:00,42.51,42.55,42.49,42.49,39500.0,40.0696,40.1073,40.0507,40.0507,39500.0
2014-07-18 11:20:00,42.48,42.54,42.46,42.53,37200.0,40.0413,40.0978,40.0224,40.0884,37200.0
2014-07-18 11:25:00,42.51,42.56,42.46,42.49,32600.0,40.0696,40.1167,40.0224,40.0507,32600.0
2014-07-18 11:30:00,42.48,42.49,42.4,42.41,110200.0,40.0413,40.0507,39.9659,39.9753,110200.0
2014-07-18 11:35:00,42.41,42.49,42.41,42.48,85300.0,39.9753,40.0507,39.9753,40.0413,85300.0
2014-07-18 11:40:00,42.48,42.62,42.44,42.59,91300.0,40.0413,40.1733,40.0036,40.145,91300.0
2014-07-18 11:45:00,42.59,42.71,42.58,42.7,82700.0,40.145,40.2581,40.1355,40.2487,82700.0
2014-07-18 11:50:00,42.69,42.7,42.59,42.66,69800.0,40.2392,40.2487,40.145,40.211,69800.0
2014-07-18 11:55:00,42.65,42.72,42.62,42.69,112400.0,40.2015,40.2675,40.1733,40.2392,112400.0
2014-07-18 12:00:00,42.69,42.73,42.67,42.7,56000.0,40.2392,40.2769,40.2204,40.2487,56000.0
2014-07-18 12:05:00,42.71,42.72,42.65,42.65,49300.0,40.2581,40.2675,40.2015,40.2015,49300.0
2014-07-18 12:10:00,42.64,42.77,42.61,42.76,78400.0,40.1921,40.3146,40.1638,40.3052,78400.0
2014-07-18 12:15:00,42.76,42.85,42.76,42.82,109500.0,40.3052,40.39,40.3052,40.3618,109500.0
2014-07-18 12:20:00,42.81,42.85,42.76,42.81,99000.0,40.3523,40.39,40.3052,40.3523,99000.0
2014-07-18 12:25:00,42.8,42.85,42.78,42.81,51100.0,40.3429,40.39,40.3241,40.3523,51100.0
2014-07-18 12:30:00,42.82,42.82,42.74,42.77,54600.0,40.3618,40.3618,40.2864,40.3146,54600.0
2014-07-18 12:35:00,42.77,42.82,42.75,42.77,45500.0,40.3146,40.3618,40.2958,40.3146,45500.0
2014-07-18 12:40:00,42.76,42.82,42.73,42.73,42200.0,40.3052,40.3618,40.2769,40.2769,42200.0
2014-07-18 12:45:00,42.72,42.74,42.67,42.7,65000.0,40.2675,40.2864,40.2204,40.2487,65000.0
2014-07-18 12:50:00,42.69,42.7,42.66,42.68,30100.0,40.2392,40.2487,40.211,40.2298,30100.0
2014-07-18 12:55:00,42.69,42.73,42.66,42.66,37500.0,40.2392,40.2769,40.211,40.211,37500.0
2014-07-18 13:00:00,42.67,42.7,42.58,42.59,54200.0,40.2204,40.2487,40.1355,40.145,54200.0
2014-07-18 13:05:00,42.59,42.63,42.52,42.53,58500.0,40.145,40.1827,40.079,40.0884,58500.0
2014-07-18 13:10:00,42.53,42.62,42.53,42.6,22600.0,40.0884,40.1733,40.0884,40.1544,22600.0
2014-07-18 13:15:00,42.61,42.7,42.61,42.69,27100.0,40.1638,40.2487,40.1638,40.2392,27100.0
2014-07-18 13:20:00,42.69,42.71,42.65,42.69,33200.0,40.2392,40.2581,40.2015,40.2392,33200.0
2014-07-18 13:25:00,42.68,42.75,42.64,42.69,51500.0,40.2298,40.2958,40.1921,40.2392,51500.0
2014-07-18 13:30:00,42.68,42.72,42.65,42.69,121200.0,40.2298,40.2675,40.2015,40.2392,121200.0
2014-07-18 13:35:00,42.69,42.72,42.63,42.71,85200.0,40.2392,40.2675,40.1827,40.2581,85200.0
2014-07-18 13:40:00,42.71,42.8,42.69,42.78,42700.0,40.2581,40.3429,40.2392,40.3241,42700.0
2014-07-18 13:45:00,42.76,42.83,42.76,42.79,89700.0,40.3052,40.3712,40.3052,40.3335,89700.0
2014-07-18 13:50:00,42.79,42.83,42.77,42.78,111800.0,40.3335,40.3712,40.3146,40.3241,111800.0
2014-07-18 13:55:00,42.77,42.87,42.76,42.8,62100.0,40.3146,40.4089,40.3052,40.3429,62100.0
2014-07-18 14:00:00,42.81,42.82,42.74,42.76,69000.0,40.3523,40.3618,40.2864,40.3052,69000.0
2014-07-18 14:05:00,42.76,42.76,42.68,42.74,35300.0,40.3052,40.3052,40.2298,40.2864,35300.0
2014-07-18 14:10:00,42.73,42.8,42.72,42.78,53700.0,40.2769,40.3429,40.2675,40.3241,53700.0
2014-07-18 14:15:00,42.78,42.8,42.76,42.79,35600.0,40.3241,40.3429,40.3052,40.3335,35600.0
2014-07-18 14:20:00,42.78,42.85,42.78,42.83,45600.0,40.3241,40.39,40.3241,40.3712,45600.0
2014-07-18 14:25:00,42.83,42.84,42.74,42.78,119000.0,40.3712,40.3806,40.2864,40.3241,119000.0
2014-07-18 14:30:00,42.77,42.79,42.7,42.79,41300.0,40.3146,40.3335,40.2487,40.3335,41300.0
2014-07-18 14:35:00,42.79,42.82,42.75,42.81,49900.0,40.3335,40.3618,40.2958,40.3523,49900.0
2014-07-18 14:40:00,42.8,42.82,42.75,42.82,68700.0,40.3429,40.3618,40.2958,40.3618,68700.0
2014-07-18 14:45:00,42.82,42.86,42.77,42.85,112500.0,40.3618,40.3995,40.3146,40.39,112500.0
2014-07-18 14:50:00,42.86,42.91,42.85,42.9,112600.0,40.3995,40.4466,40.39,40.4372,112600.0
2014-07-18 14:55:00,42.91,42.94,42.88,42.94,137400.0,40.4466,40.4749,40.4183,40.4749,137400.0
2014-07-18 15:00:00,42.94,42.99,42.94,42.97,97100.0,40.4749,40.522,40.4749,40.5032,97100.0
2014-07-18 15:05:00,42.98,43.0,42.98,42.99,136500.0,40.5126,40.5314,40.5126,40.522,136500.0
2014-07-18 15:10:00,43.0,43.07,42.99,43.02,235400.0,40.5314,40.5974,40.522,40.5503,235400.0
2014-07-18 15:15:00,43.02,43.12,43.01,43.1,214400.0,40.5503,40.6445,40.5409,40.6257,214400.0
2014-07-18 15:20:00,43.1,43.18,43.1,43.18,217500.0,40.6257,40.7011,40.6257,40.7011,217500.0
2014-07-18 15:25:00,43.17,43.19,43.08,43.15,115100.0,40.6917,40.7105,40.6068,40.6728,115100.0
2014-07-18 15:30:00,43.15,43.21,43.14,43.21,154700.0,40.6728,40.7294,40.6634,40.7294,154700.0
2014-07-18 15:35:00,43.2,43.22,42.94,42.98,275800.0,40.72,40.7388,40.4749,40.5126,275800.0
2014-07-18 15:40:00,42.99,43.01,42.85,42.88,132100.0,40.522,40.5409,40.39,40.4183,132100.0
2014-07-18 15:45:00,42.89,42.9,42.81,42.89,138600.0,40.4278,40.4372,40.3523,40.4278,138600.0
2014-07-18 15:50:00,42.88,42.96,42.87,42.91,158600.0,40.4183,40.4937,40.4089,40.4466,158600.0
2014-07-18 15:55:00,42.91,42.94,42.85,42.93,299000.0,40.4466,40.4749,40.39,40.4655,299000.0
2014-07-21 09:30:00,42.91,42.95,42.25,42.42,367400.0,40.4466,40.4843,39.8245,39.9847,367400.0
2014-07-21 09:35:00,42.43,42.46,42.26,42.46,139600.0,39.9942,40.0224,39.8339,40.0224,139600.0
2014-07-21 09:40:00,42.47,42.52,42.31,42.36,156100.0,40.0319,40.079,39.881,39.9282,156100.0
2014-07-21 09:45:00,42.35,42.64,42.34,42.62,200700.0,39.9188,40.1921,39.9093,40.1733,200700.0
2014-07-21 09:50:00,42.62,42.67,42.53,42.67,89500.0,40.1733,40.2204,40.0884,40.2204,89500.0
2014-07-21 09:55:00,42.67,42.68,42.58,42.62,112500.0,40.2204,40.2298,40.1355,40.1733,112500.0
2014-07-21 10:00:00,42.62,42.62,42.39,42.43,70400.0,40.1733,40.1733,39.9565,39.9942,70400.0
2014-07-21 10:05:00,42.41,42.59,42.41,42.52,66300.0,39.9753,40.145,39.9753,40.079,66300.0
2014-07-21 10:10:00,42.51,42.53,42.37,42.52,88200.0,40.0696,40.0884,39.9376,40.079,88200.0
2014-07-21 10:15:00,42.51,42.65,42.51,42.62,59800.0,40.0696,40.2015,40.0696,40.1733,59800.0
2014-07-21 10:20:00,42.62,42.68,42.56,42.63,62800.0,40.1733,40.2298,40.1167,40.1827,62800.0
2014-07-21 10:25:00,42.62,42.72,42.61,42.72,64600.0,40.1733,40.2675,40.1638,40.2675,64600.0
2014-07-21 10:30:00,42.72,42.72,42.61,42.61,26900.0,40.2675,40.2675,40.1638,40.1638,26900.0
2014-07-21 10:35:00,42.61,42.71,42.45,42.45,48800.0,40.1638,40.2581,40.013,40.013,48800.0
2014-07-21 10:40:00,42.45,42.45,42.35,42.43,93600.0,40.013,40.013,39.9188,39.9942,93600.0
2014-07-21 10:45:00,42.43,42.53,42.4,42.5,120600.0,39.9942,40.0884,39.9659,40.0601,120600.0
2014-07-21 10:50:00,42.5,42.57,42.49,42.54,58500.0,40.0601,40.1261,40.0507,40.0978,58500.0
2014-07-21 10:55:00,42.54,42.58,42.41,42.44,41300.0,40.0978,40.1355,39.9753,40.0036,41300.0
2014-07-21 11:00:00,42.44,42.48,42.4,42.41,18200.0,40.0036,40.0413,39.9659,39.9753,18200.0
2014-07-21 11:05:00,42.41,42.54,42.41,42.46,20800.0,39.9753,40.0978,39.9753,40.0224,20800.0
2014-07-21 11:10:00,42.45,42.45,42.36,42.44,36900.0,40.013,40.013,39.9282,40.0036,36900.0
2014-07-21 11:15:00,42.43,42.43,42.34,42.41,57800.0,39.9942,39.9942,39.9093,39.9753,57800.0
2014-07-21 11:20:00,42.41,42.48,42.38,42.4,91300.0,39.9753,40.0413,39.947,39.9659,91300.0
2014-07-21 11:25:00,42.4,42.51,42.4,42.48,89700.0,39.9659,40.0696,39.9659,40.0413,89700.0
2014-07-21 11:30:00,42.48,42.48,42.42,42.45,47500.0,40.0413,40.0413,39.9847,40.013,47500.0
2014-07-21 11:35:00,42.45,42.46,42.45,42.46,8800.0,40.013,40.0224,40.013,40.0224,8800.0
2014-07-21 11:40:00,42.46,42.48,42.44,42.45,30200.0,40.0224,40.0413,40.0036,40.013,30200.0
2014-07-21 11:45:00,42.45,42.45,42.35,42.36,44500.0,40.013,40.013,39.9188,39.9282,44500.0
2014-07-21 11:50:00,42.37,42.41,42.33,42.41,35200.0,39.9376,39.9753,39.8999,39.9753,35200.0
2014-07-21 11:55:00,42.41,42.46,42.41,42.42,25700.0,39.9753,40.0224,39.9753,39.9847,25700.0
2014-07-21 12:00:00,42.41,42.43,42.38,42.39,34400.0,39.9753,39.9942,39.947,39.9565,34400.0
2014-07-21 12:05:00,42.39,42.39,42.33,42.38,55500.0,39.9565,39.9565,39.8999,39.947,55500.0
2014-07-21 12:10:00,42.38,42.44,42.33,42.44,66800.0,39.947,40.0036,39.8999,40.0036,66800.0
2014-07-21 12:15:00,42.43,42.44,42.4,42.43,24500.0,39.9942,40.0036,39.9659,39.9942,24500.0
2014-07-21 12:20:00,42.43,42.48,42.43,42.44,32000.0,39.9942,40.0413,39.9942,40.0036,32000.0
2014-07-21 12:25:00,42.43,42.45,42.39,42.42,64600.0,39.9942,40.013,39.9565,39.9847,64600.0
2014-07-21 12:30:00,42.43,42.52,42.41,42.5,69100.0,39.9942,40.079,39.9753,40.0601,69100.0
2014-07-21 12:35:00,42.5,42.54,42.47,42.52,88400.0,40.0601,40.0978,40.0319,40.079,88400.0
2014-07-21 12:40:00,42.52,42.58,42.5,42.56,34100.0,40.079,40.1355,40.0601,40.1167,34100.0
2014-07-21 12:45:00,42.56,42.59,42.55,42.55,23200.0,40.1167,40.145,40.1073,40.1073,23200.0
2014-07-21 12:50:00,42.57,42.58,42.51,42.55,71300.0,40.1261,40.1355,40.0696,40.1073,71300.0
2014-07-21 12:55:00,42.55,42.57,42.51,42.51,18600.0,40.1073,40.1261,40.0696,40.0696,18600.0
2014-07-21 13:00:00,42.51,42.51,42.44,42.48,19200.0,40.0696,40.0696,40.0036,40.0413,19200.0
2014-07-21 13:05:00,42.48,42.52,42.45,42.5,71500.0,40.0413,40.079,40.013,40.0601,71500.0
2014-07-21 13:10:00,42.49,42.5,42.46,42.48,29800.0,40.0507,40.0601,40.0224,40.0413,29800.0
2014-07-21 13:15:00,42.49,42.55,42.48,42.55,26300.0,40.0507,40.1073,40.0413,40.1073,26300.0
2014-07-21 13:20:00,42.55,42.59,42.55,42.59,36100.0,40.1073,40.145,40.1073,40.145,36100.0
2014-07-21 13:25:00,42.6,42.68,42.59,42.67,76000.0,40.1544,40.2298,40.145,40.2204,76000.0
2014-07-21 13:30:00,42.66,42.68,42.6,42.6,38800.0,40.211,40.2298,40.1544,40.1544,38800.0
2014-07-21 13:35:00,42.6,42.72,42.6,42.71,71900.0,40.1544,40.2675,40.1544,40.2581,71900.0
2014-07-21 13:40:00,42.71,42.77,42.69,42.76,24400.0,40.2581,40.3146,40.2392,40.3052,24400.0
2014-07-21 13:45:00,42.75,42.77,42.64,42.67,49300.0,40.2958,40.3146,40.1921,40.2204,49300.0
2014-07-21 13:50:00,42.69,42.76,42.67,42.72,16200.0,40.2392,40.3052,40.2204,40.2675,16200.0
2014-07-21 13:55:00,42.72,42.73,42.68,42.71,21500.0,40.2675,40.2769,40.2298,40.2581,21500.0
2014-07-21 14:00:00,42.71,42.77,42.7,42.74,22300.0,40.2581,40.3146,40.2487,40.2864,22300.0
2014-07-21 14:05:00,42.74,42.85,42.74,42.85,35000.0,40.2864,40.39,40.2864,40.39,35000.0
2014-07-21 14:10:00,42.84,42.84,42.8,42.81,21700.0,40.3806,40.3806,40.3429,40.3523,21700.0
2014-07-21 14:15:00,42.81,42.82,42.75,42.79,23600.0,40.3523,40.3618,40.2958,40.3335,23600.0
2014-07-21 14:20:00,42.8,42.84,42.78,42.78,23900.0,40.3429,40.3806,40.3241,40.3241,23900.0
2014-07-21 14:25:00,42.79,42.79,42.69,42.74,43300.0,40.3335,40.3335,40.2392,40.2864,43300.0
2014-07-21 14:30:00,42.73,42.77,42.69,42.69,34600.0,40.2769,40.3146,40.2392,40.2392,34600.0
2014-07-21 14:35:00,42.69,42.72,42.67,42.72,24000.0,40.2392,40.2675,40.2204,40.2675,24000.0
2014-07-21 14:40:00,42.72,42.81,42.72,42.8,29600.0,40.2675,40.3523,40.2675,40.3429,29600.0
2014-07-21 14:45:00,42.79,42.8,42.73,42.76,39400.0,40.3335,40.3429,40.2769,40.3052,39400.0
2014-07-21 14:50:00,42.75,42.79,42.75,42.77,31100.0,40.2958,40.3335,40.2958,40.3146,31100.0
2014-07-21 14:55:00,42.77,42.79,42.75,42.77,52900.0,40.3146,40.3335,40.2958,40.3146,52900.0
2014-07-21 15:00:00,42.77,42.78,42.72,42.77,36200.0,40.3146,40.3241,40.2675,40.3146,36200.0
2014-07-21 15:05:00,42.76,42.77,42.66,42.7,40300.0,40.3052,40.3146,40.211,40.2487,40300.0
2014-07-21 15:10:00,42.7,42.77,42.66,42.75,31400.0,40.2487,40.3146,40.211,40.2958,31400.0
2014-07-21 15:15:00,42.73,42.78,42.69,42.71,55900.0,40.2769,40.3241,40.2392,40.2581,55900.0
2014-07-21 15:20:00,42.71,42.73,42.67,42.68,48100.0,40.2581,40.2769,40.2204,40.2298,48100.0
2014-07-21 15:25:00,42.67,42.69,42.61,42.61,86900.0,40.2204,40.2392,40.1638,40.1638,86900.0
2014-07-21 15:30:00,42.62,42.66,42.6,42.61,88800.0,40.1733,40.211,40.1544,40.1638,88800.0
2014-07-21 15:35:00,42.61,42.61,42.55,42.55,63400.0,40.1638,40.1638,40.1073,40.1073,63400.0
2014-07-21 15:40:00,42.55,42.57,42.54,42.56,92400.0,40.1073,40.1261,40.0978,40.1167,92400.0
2014-07-21 15:45:00,42.57,42.64,42.56,42.57,109300.0,40.1261,40.1921,40.1167,40.1261,109300.0
2014-07-21 15:50:00,42.57,42.58,42.54,42.58,125900.0,40.1261,40.1355,40.0978,40.1355,125900.0
2014-07-21 15:55:00,42.58,42.58,42.45,42.49,313400.0,40.1355,40.1355,40.013,40.0507,313400.0
2014-07-22 09:30:00,42.7,42.83,42.56,42.68,217500.0,40.2487,40.3712,40.1167,40.2298,217500.0
2014-07-22 09:35:00,42.68,42.89,42.68,42.79,119200.0,40.2298,40.4278,40.2298,40.3335,119200.0
2014-07-22 09:40:00,42.79,42.84,42.67,42.84,87800.0,40.3335,40.3806,40.2204,40.3806,87800.0
2014-07-22 09:45:00,42.81,42.83,42.58,42.6,146600.0,40.3523,40.3712,40.1355,40.1544,146600.0
2014-07-22 09:50:00,42.6,42.71,42.57,42.71,107500.0,40.1544,40.2581,40.1261,40.2581,107500.0
2014-07-22 09:55:00,42.71,42.77,42.65,42.73,75000.0,40.2581,40.3146,40.2015,40.2769,75000.0
2014-07-22 10:00:00,42.73,42.74,42.6,42.68,50700.0,40.2769,40.2864,40.1544,40.2298,50700.0
2014-07-22 10:05:00,42.7,42.77,42.69,42.73,96500.0,40.2487,40.3146,40.2392,40.2769,96500.0
2014-07-22 10:10:00,42.72,42.78,42.65,42.67,83800.0,40.2675,40.3241,40.2015,40.2204,83800.0
2014-07-22 10:15:00,42.68,42.75,42.68,42.71,63800.0,40.2298,40.2958,40.2298,40.2581,63800.0
2014-07-22 10:20:00,42.7,42.71,42.62,42.66,96100.0,40.2487,40.2581,40.1733,40.211,96100.0
2014-07-22 10:25:00,42.65,42.76,42.61,42.72,153200.0,40.2015,40.3052,40.1638,40.2675,153200.0
2014-07-22 10:30:00,42.72,42.75,42.68,42.68,40400.0,40.2675,40.2958,40.2298,40.2298,40400.0
2014-07-22 10:35:00,42.69,42.71,42.67,42.69,60600.0,40.2392,40.2581,40.2204,40.2392,60600.0
2014-07-22 10:40:00,42.68,42.73,42.66,42.7,39000.0,40.2298,40.2769,40.211,40.2487,39000.0
2014-07-22 10:45:00,42.71,42.73,42.65,42.72,52300.0,40.2581,40.2769,40.2015,40.2675,52300.0
2014-07-22 10:50:00,42.72,42.76,42.71,42.73,42500.0,40.2675,40.3052,40.2581,40.2769,42500.0
2014-07-22 10:55:00,42.73,42.75,42.66,42.74,122100.0,40.2769,40.2958,40.211,40.2864,122100.0
2014-07-22 11:00:00,42.73,42.76,42.67,42.69,82500.0,40.2769,40.3052,40.2204,40.2392,82500.0
2014-07-22 11:05:00,42.7,42.76,42.68,42.7,34500.0,40.2487,40.3052,40.2298,40.2487,34500.0
2014-07-22 11:10:00,42.7,42.72,42.65,42.66,42000.0,40.2487,40.2675,40.2015,40.211,42000.0
2014-07-22 11:15:00,42.67,42.71,42.66,42.67,33500.0,40.2204,40.2581,40.211,40.2204,33500.0
2014-07-22 11:20:00,42.68,42.69,42.63,42.65,32800.0,40.2298,40.2392,40.1827,40.2015,32800.0
2014-07-22 11:25:00,42.66,42.67,42.55,42.58,52800.0,40.211,40.2204,40.1073,40.1355,52800.0
2014-07-22 11:30:00,42.57,42.6,42.56,42.58,65000.0,40.1261,40.1544,40.1167,40.1355,65000.0
2014-07-22 11:35:00,42.59,42.6,42.53,42.54,38400.0,40.145,40.1544,40.0884,40.0978,38400.0
2014-07-22 11:40:00,42.54,42.59,42.53,42.58,75000.0,40.0978,40.145,40.0884,40.1355,75000.0
2014-07-22 11:45:00,42.57,42.6,42.55,42.57,27400.0,40.1261,40.1544,40.1073,40.1261,27400.0
2014-07-22 11:50:00,42.57,42.64,42.56,42.59,41800.0,40.1261,40.1921,40.1167,40.145,41800.0
2014-07-22 11:55:00,42.59,42.65,42.57,42.6,49300.0,40.145,40.2015,40.1261,40.1544,49300.0
2014-07-22 12:00:00,42.61,42.61,42.57,42.57,28800.0,40.1638,40.1638,40.1261,40.1261,28800.0
2014-07-22 12:05:00,42.57,42.6,42.56,42.6,12900.0,40.1261,40.1544,40.1167,40.1544,12900.0
2014-07-22 12:10:00,42.6,42.61,42.56,42.58,41000.0,40.1544,40.1638,40.1167,40.1355,41000.0
2014-07-22 12:15:00,42.58,42.65,42.58,42.62,48700.0,40.1355,40.2015,40.1355,40.1733,48700.0
2014-07-22 12:20:00,42.63,42.69,42.62,42.69,34100.0,40.1827,40.2392,40.1733,40.2392,34100.0
2014-07-22 12:25:00,42.69,42.69,42.66,42.68,22400.0,40.2392,40.2392,40.211,40.2298,22400.0
2014-07-22 12:30:00,42.68,42.77,42.68,42.74,122700.0,40.2298,40.3146,40.2298,40.2864,122700.0
2014-07-22 12:35:00,42.75,42.76,42.69,42.71,52600.0,40.2958,40.3052,40.2392,40.2581,52600.0
2014-07-22 12:40:00,42.7,42.73,42.63,42.64,25000.0,40.2487,40.2769,40.1827,40.1921,25000.0
2014-07-22 12:45:00,42.64,42.68,42.64,42.66,28800.0,40.1921,40.2298,40.1921,40.211,28800.0
2014-07-22 12:50:00,42.66,42.7,42.66,42.68,29600.0,40.211,40.2487,40.211,40.2298,29600.0
2014-07-22 12:55:00,42.68,42.7,42.66,42.66,21400.0,40.2298,40.2487,40.211,40.211,21400.0
2014-07-22 13:00:00,42.67,42.67,42.62,42.64,17500.0,40.2204,40.2204,40.1733,40.1921,17500.0
2014-07-22 13:05:00,42.64,42.73,42.63,42.72,23500.0,40.1921,40.2769,40.1827,40.2675,23500.0
2014-07-22 13:10:00,42.73,42.78,42.72,42.77,71000.0,40.2769,40.3241,40.2675,40.3146,71000.0
2014-07-22 13:15:00,42.77,42.83,42.77,42.79,78500.0,40.3146,40.3712,40.3146,40.3335,78500.0
2014-07-22 13:20:00,42.79,42.79,42.74,42.77,18100.0,40.3335,40.3335,40.2864,40.3146,18100.0
2014-07-22 13:25:00,42.77,42.79,42.69,42.7,61800.0,40.3146,40.3335,40.2392,40.2487,61800.0
2014-07-22 13:30:00,42.69,42.7,42.6,42.61,51400.0,40.2392,40.2487,40.1544,40.1638,51400.0
2014-07-22 13:35:00,42.6,42.62,42.51,42.54,93400.0,40.1544,40.1733,40.0696,40.0978,93400.0
2014-07-22 13:40:00,42.53,42.53,42.5,42.53,18000.0,40.0884,40.0884,40.0601,40.0884,18000.0
2014-07-22 13:45:00,42.53,42.59,42.53,42.56,30300.0,40.0884,40.145,40.0884,40.1167,30300.0
2014-07-22 13:50:00,42.56,42.64,42.55,42.59,99300.0,40.1167,40.1921,40.1073,40.145,99300.0
2014-07-22 13:55:00,42.57,42.57,42.53,42.53,81700.0,40.1261,40.1261,40.0884,40.0884,81700.0
2014-07-22 14:00:00,42.54,42.58,42.54,42.56,100600.0,40.0978,40.1355,40.0978,40.1167,100600.0
2014-07-22 14:05:00,42.56,42.61,42.51,42.61,52800.0,40.1167,40.1638,40.0696,40.1638,52800.0
2014-07-22 14:10:00,42.6,42.61,42.56,42.6,37900.0,40.1544,40.1638,40.1167,40.1544,37900.0
2014-07-22 14:15:00,42.6,42.61,42.57,42.57,29900.0,40.1544,40.1638,40.1261,40.1261,29900.0
2014-07-22 14:20:00,42.57,42.61,42.53,42.58,43800.0,40.1261,40.1638,40.0884,40.1355,43800.0
2014-07-22 14:25:00,42.57,42.58,42.51,42.51,38900.0,40.1261,40.1355,40.0696,40.0696,38900.0
2014-07-22 14:30:00,42.52,42.53,42.5,42.51,50600.0,40.079,40.0884,40.0601,40.0696,50600.0
2014-07-22 14:35:00,42.51,42.52,42.44,42.46,120400.0,40.0696,40.079,40.0036,40.0224,120400.0
2014-07-22 14:40:00,42.47,42.48,42.39,42.41,80600.0,40.0319,40.0413,39.9565,39.9753,80600.0
2014-07-22 14:45:00,42.41,42.41,42.28,42.3,97900.0,39.9753,39.9753,39.8528,39.8716,97900.0
2014-07-22 14:50:00,42.3,42.35,42.26,42.3,91300.0,39.8716,39.9188,39.8339,39.8716,91300.0
2014-07-22 14:55:00,42.3,42.34,42.28,42.32,112400.0,39.8716,39.9093,39.8528,39.8905,112400.0
2014-07-22 15:00:00,42.33,42.38,42.3,42.37,73800.0,39.8999,39.947,39.8716,39.9376,73800.0
2014-07-22 15:05:00,42.37,42.37,42.24,42.25,103800.0,39.9376,39.9376,39.8151,39.8245,103800.0
2014-07-22 15:10:00,42.25,42.25,42.17,42.22,133400.0,39.8245,39.8245,39.7491,39.7962,133400.0
2014-07-22 15:15:00,42.22,42.26,42.16,42.24,114800.0,39.7962,39.8339,39.7397,39.8151,114800.0
2014-07-22 15:20:00,42.24,42.25,42.15,42.19,110100.0,39.8151,39.8245,39.7302,39.7679,110100.0
2014-07-22 15:25:00,42.2,42.21,42.15,42.21,101700.0,39.7774,39.7868,39.7302,39.7868,101700.0
2014-07-22 15:30:00,42.21,42.37,42.2,42.36,151800.0,39.7868,39.9376,39.7774,39.9282,151800.0
2014-07-22 15:35:00,42.37,42.39,42.31,42.35,127400.0,39.9376,39.9565,39.881,39.9188,127400.0
2014-07-22 15:40:00,42.34,42.38,42.31,42.36,95800.0,39.9093,39.947,39.881,39.9282,95800.0
2014-07-22 15:45:00,42.36,42.36,42.31,42.35,84900.0,39.9282,39.9282,39.881,39.9188,84900.0
2014-07-22 15:50:00,42.35,42.44,42.33,42.35,335400.0,39.9188,40.0036,39.8999,39.9188,335400.0
2014-07-22 15:55:00,42.35,42.38,42.33,42.37,356200.0,39.9188,39.947,39.8999,39.9376,356200.0
2014-07-23 09:30:00,42.72,43.15,42.65,43.14,445100.0,40.2675,40.6728,40.2015,40.6634,445100.0
2014-07-23 09:35:00,43.14,43.25,42.9,43.12,268500.0,40.6634,40.7671,40.4372,40.6445,268500.0
2014-07-23 09:40:00,43.14,43.23,43.09,43.15,185500.0,40.6634,40.7482,40.6163,40.6728,185500.0
2014-07-23 09:45:00,43.14,43.25,43.11,43.23,198900.0,40.6634,40.7671,40.6351,40.7482,198900.0
2014-07-23 09:50:00,43.23,43.25,43.12,43.19,101000.0,40.7482,40.7671,40.6445,40.7105,101000.0
2014-07-23 09:55:00,43.19,43.22,43.13,43.21,96600.0,40.7105,40.7388,40.654,40.7294,96600.0
2014-07-23 10:00:00,43.21,43.37,43.18,43.34,178100.0,40.7294,40.8802,40.7011,40.8519,178100.0
2014-07-23 10:05:00,43.35,43.4,43.28,43.28,135100.0,40.8613,40.9085,40.7954,40.7954,135100.0
2014-07-23 10:10:00,43.29,43.4,43.22,43.38,155300.0,40.8048,40.9085,40.7388,40.8896,155300.0
2014-07-23 10:15:00,43.4,43.4,43.23,43.26,96800.0,40.9085,40.9085,40.7482,40.7765,96800.0
2014-07-23 10:20:00,43.27,43.35,43.24,43.31,79300.0,40.7859,40.8613,40.7577,40.8236,79300.0
2014-07-23 10:25:00,43.3,43.41,43.28,43.38,133300.0,40.8142,40.9179,40.7954,40.8896,133300.0
2014-07-23 10:30:00,43.38,43.47,43.33,43.35,225000.0,40.8896,40.9745,40.8425,40.8613,225000.0
2014-07-23 10:35:00,43.35,43.48,43.34,43.44,182600.0,40.8613,40.9839,40.8519,40.9462,182600.0
2014-07-23 10:40:00,43.44,43.54,43.43,43.53,142700.0,40.9462,41.0404,40.9368,41.031,142700.0
2014-07-23 10:45:00,43.54,43.66,43.46,43.46,255900.0,41.0404,41.1535,40.965,40.965,255900.0
2014-07-23 10:50:00,43.46,43.52,43.38,43.38,103600.0,40.965,41.0216,40.8896,40.8896,103600.0
2014-07-23 10:55:00,43.38,43.44,43.34,43.42,144300.0,40.8896,40.9462,40.8519,40.9273,144300.0
2014-07-23 11:00:00,43.41,43.46,43.39,43.4,104600.0,40.9179,40.965,40.899,40.9085,104600.0
2014-07-23 11:05:00,43.4,43.4,43.25,43.26,309400.0,40.9085,40.9085,40.7671,40.7765,309400.0
2014-07-23 11:10:00,43.27,43.27,43.18,43.19,162200.0,40.7859,40.7859,40.7011,40.7105,162200.0
2014-07-23 11:15:00,43.2,43.21,43.11,43.16,208800.0,40.72,40.7294,40.6351,40.6823,208800.0
2014-07-23 11:20:00,43.15,43.27,43.08,43.08,189400.0,40.6728,40.7859,40.6068,40.6068,189400.0
2014-07-23 11:25:00,43.07,43.17,43.03,43.15,96300.0,40.5974,40.6917,40.5597,40.6728,96300.0
2014-07-23 11:30:00,43.15,43.28,43.14,43.27,93600.0,40.6728,40.7954,40.6634,40.7859,93600.0
2014-07-23 11:35:00,43.28,43.29,43.15,43.22,68800.0,40.7954,40.8048,40.6728,40.7388,68800.0
2014-07-23 11:40:00,43.22,43.26,43.14,43.21,45000.0,40.7388,40.7765,40.6634,40.7294,45000.0
2014-07-23 11:45:00,43.21,43.31,43.2,43.31,42600.0,40.7294,40.8236,40.72,40.8236,42600.0
2014-07-23 11:50:00,43.3,43.36,43.26,43.32,73100.0,40.8142,40.8708,40.7765,40.8331,73100.0
2014-07-23 11:55:00,43.31,43.31,43.19,43.24,36600.0,40.8236,40.8236,40.7105,40.7577,36600.0
2014-07-23 12:00:00,43.24,43.24,43.15,43.18,53500.0,40.7577,40.7577,40.6728,40.7011,53500.0
2014-07-23 12:05:00,43.17,43.21,43.12,43.15,52500.0,40.6917,40.7294,40.6445,40.6728,52500.0
2014-07-23 12:10:00,43.14,43.18,43.12,43.15,40700.0,40.6634,40.7011,40.6445,40.6728,40700.0
2014-07-23 12:15:00,43.14,43.22,43.13,43.18,61300.0,40.6634,40.7388,40.654,40.7011,61300.0
2014-07-23 12:20:00,43.19,43.25,43.18,43.21,64000.0,40.7105,40.7671,40.7011,40.7294,64000.0
2014-07-23 12:25:00,43.21,43.27,43.2,43.27,80500.0,40.7294,40.7859,40.72,40.7859,80500.0
2014-07-23 12:30:00,43.26,43.26,43.12,43.16,142900.0,40.7765,40.7765,40.6445,40.6823,142900.0
2014-07-23 12:35:00,43.14,43.18,43.0,43.02,147500.0,40.6634,40.7011,40.5314,40.5503,147500.0
2014-07-23 12:40:00,43.02,43.1,43.0,43.05,98600.0,40.5503,40.6257,40.5314,40.5786,98600.0
2014-07-23 12:45:00,43.04,43.1,43.03,43.05,111300.0,40.5691,40.6257,40.5597,40.5786,111300.0
2014-07-23 12:50:00,43.06,43.1,43.03,43.04,62600.0,40.588,40.6257,40.5597,40.5691,62600.0
2014-07-23 12:55:00,43.04,43.15,43.04,43.13,54300.0,40.5691,40.6728,40.5691,40.654,54300.0
2014-07-23 13:00:00,43.13,43.18,43.11,43.18,93700.0,40.654,40.7011,40.6351,40.7011,93700.0
2014-07-23 13:05:00,43.18,43.18,43.1,43.1,37300.0,40.7011,40.7011,40.6257,40.6257,37300.0
2014-07-23 13:10:00,43.11,43.19,43.1,43.14,38000.0,40.6351,40.7105,40.6257,40.6634,38000.0
2014-07-23 13:15:00,43.14,43.22,43.12,43.15,81700.0,40.6634,40.7388,40.6445,40.6728,81700.0
2014-07-23 13:20:00,43.15,43.18,43.1,43.1,144500.0,40.6728,40.7011,40.6257,40.6257,144500.0
2014-07-23 13:25:00,43.11,43.11,42.95,42.97,132800.0,40.6351,40.6351,40.4843,40.5032,132800.0
2014-07-23 13:30:00,42.97,43.04,42.96,43.0,116600.0,40.5032,40.5691,40.4937,40.5314,116600.0
2014-07-23 13:35:00,43.0,43.0,42.97,43.0,118400.0,40.5314,40.5314,40.5032,40.5314,118400.0
2014-07-23 13:40:00,43.0,43.0,42.96,42.99,82500.0,40.5314,40.5314,40.4937,40.522,82500.0
2014-07-23 13:45:00,42.99,43.03,42.98,43.0,73200.0,40.522,40.5597,40.5126,40.5314,73200.0
2014-07-23 13:50:00,43.01,43.1,43.01,43.09,68500.0,40.5409,40.6257,40.5409,40.6163,68500.0
2014-07-23 13:55:00,43.09,43.25,43.09,43.23,195500.0,40.6163,40.7671,40.6163,40.7482,195500.0
2014-07-23 14:00:00,43.23,43.24,43.2,43.23,42600.0,40.7482,40.7577,40.72,40.7482,42600.0
2014-07-23 14:05:00,43.23,43.23,43.16,43.22,55900.0,40.7482,40.7482,40.6823,40.7388,55900.0
2014-07-23 14:10:00,43.21,43.28,43.21,43.28,79100.0,40.7294,40.7954,40.7294,40.7954,79100.0
2014-07-23 14:15:00,43.28,43.35,43.25,43.25,65200.0,40.7954,40.8613,40.7671,40.7671,65200.0
2014-07-23 14:20:00,43.25,43.32,43.25,43.3,51100.0,40.7671,40.8331,40.7671,40.8142,51100.0
2014-07-23 14:25:00,43.3,43.38,43.29,43.38,57100.0,40.8142,40.8896,40.8048,40.8896,57100.0
2014-07-23 14:30:00,43.37,43.37,43.28,43.29,65500.0,40.8802,40.8802,40.7954,40.8048,65500.0
2014-07-23 14:35:00,43.29,43.33,43.27,43.3,111600.0,40.8048,40.8425,40.7859,40.8142,111600.0
2014-07-23 14:40:00,43.31,43.41,43.27,43.38,146000.0,40.8236,40.9179,40.7859,40.8896,146000.0
2014-07-23 14:45:00,43.37,43.41,43.35,43.36,144300.0,40.8802,40.9179,40.8613,40.8708,144300.0
2014-07-23 14:50:00,43.37,43.39,43.3,43.35,67100.0,40.8802,40.899,40.8142,40.8613,67100.0
2014-07-23 14:55:00,43.34,43.37,43.29,43.3,81600.0,40.8519,40.8802,40.8048,40.8142,81600.0
2014-07-23 15:00:00,43.3,43.37,43.25,43.35,54200.0,40.8142,40.8802,40.7671,40.8613,54200.0
2014-07-23 15:05:00,43.35,43.36,43.31,43.33,95300.0,40.8613,40.8708,40.8236,40.8425,95300.0
2014-07-23 15:10:00,43.34,43.35,43.31,43.35,61300.0,40.8519,40.8613,40.8236,40.8613,61300.0
2014-07-23 15:15:00,43.35,43.35,43.27,43.28,98900.0,40.8613,40.8613,40.7859,40.7954,98900.0
2014-07-23 15:20:00,43.28,43.37,43.27,43.36,103000.0,40.7954,40.8802,40.7859,40.8708,103000.0
2014-07-23 15:25:00,43.37,43.39,43.34,43.35,109400.0,40.8802,40.899,40.8519,40.8613,109400.0
2014-07-23 15:30:00,43.34,43.38,43.34,43.37,158100.0,40.8519,40.8896,40.8519,40.8802,158100.0
2014-07-23 15:35:00,43.37,43.41,43.36,43.41,202100.0,40.8802,40.9179,40.8708,40.9179,202100.0
2014-07-23 15:40:00,43.41,43.42,43.37,43.39,175500.0,40.9179,40.9273,40.8802,40.899,175500.0
2014-07-23 15:45:00,43.39,43.4,43.25,43.35,178100.0,40.899,40.9085,40.7671,40.8613,178100.0
2014-07-23 15:50:00,43.35,43.4,43.34,43.37,246100.0,40.8613,40.9085,40.8519,40.8802,246100.0
2014-07-23 15:55:00,43.36,43.37,43.32,43.33,340000.0,40.8708,40.8802,40.8331,40.8425,340000.0
2014-07-24 09:30:00,42.5,43.15,42.48,42.86,958600.0,40.0601,40.6728,40.0413,40.3995,958600.0
2014-07-24 09:35:00,42.86,43.2,42.44,43.13,822900.0,40.3995,40.72,40.0036,40.654,822900.0
2014-07-24 09:40:00,43.1,43.33,42.9,43.22,454700.0,40.6257,40.8425,40.4372,40.7388,454700.0
2014-07-24 09:45:00,43.22,43.69,43.2,43.67,736000.0,40.7388,41.1818,40.72,41.163,736000.0
2014-07-24 09:50:00,43.66,43.75,43.45,43.65,560900.0,41.1535,41.2384,40.9556,41.1441,560900.0
2014-07-24 09:55:00,43.65,43.95,43.65,43.82,463100.0,41.1441,41.4269,41.1441,41.3044,463100.0
2014-07-24 10:00:00,43.83,43.89,43.62,43.63,346300.0,41.3138,41.3703,41.1158,41.1253,346300.0
2014-07-24 10:05:00,43.62,43.72,43.45,43.48,363000.0,41.1158,41.2101,40.9556,40.9839,363000.0
2014-07-24 10:10:00,43.49,43.51,43.29,43.51,313400.0,40.9933,41.0122,40.8048,41.0122,313400.0
2014-07-24 10:15:00,43.49,43.52,43.3,43.3,330300.0,40.9933,41.0216,40.8142,40.8142,330300.0
2014-07-24 10:20:00,43.31,43.46,43.28,43.34,231500.0,40.8236,40.965,40.7954,40.8519,231500.0
2014-07-24 10:25:00,43.33,43.35,43.04,43.19,214100.0,40.8425,40.8613,40.5691,40.7105,214100.0
2014-07-24 10:30:00,43.21,43.27,43.12,43.25,119800.0,40.7294,40.7859,40.6445,40.7671,119800.0
2014-07-24 10:35:00,43.25,43.53,43.25,43.43,171400.0,40.7671,41.031,40.7671,40.9368,171400.0
2014-07-24 10:40:00,43.4,43.62,43.38,43.55,135700.0,40.9085,41.1158,40.8896,41.0499,135700.0
2014-07-24 10:45:00,43.55,43.66,43.45,43.62,111100.0,41.0499,41.1535,40.9556,41.1158,111100.0
2014-07-24 10:50:00,43.61,43.69,43.57,43.6,100400.0,41.1064,41.1818,41.0687,41.097,100400.0
2014-07-24 10:55:00,43.61,43.87,43.61,43.85,284200.0,41.1064,41.3515,41.1064,41.3326,284200.0
2014-07-24 11:00:00,43.85,43.86,43.65,43.69,172800.0,41.3326,41.3421,41.1441,41.1818,172800.0
2014-07-24 11:05:00,43.69,43.69,43.37,43.43,111400.0,41.1818,41.1818,40.8802,40.9368,111400.0
2014-07-24 11:10:00,43.43,43.53,43.43,43.52,121300.0,40.9368,41.031,40.9368,41.0216,121300.0
2014-07-24 11:15:00,43.52,43.6,43.48,43.57,83800.0,41.0216,41.097,40.9839,41.0687,83800.0
2014-07-24 11:20:00,43.57,43.7,43.57,43.7,80600.0,41.0687,41.1913,41.0687,41.1913,80600.0
2014-07-24 11:25:00,43.69,43.7,43.58,43.66,79500.0,41.1818,41.1913,41.0781,41.1535,79500.0
2014-07-24 11:30:00,43.65,43.65,43.51,43.58,57100.0,41.1441,41.1441,41.0122,41.0781,57100.0
2014-07-24 11:35:00,43.57,43.58,43.43,43.45,57800.0,41.0687,41.0781,40.9368,40.9556,57800.0
2014-07-24 11:40:00,43.43,43.45,43.32,43.37,105900.0,40.9368,40.9556,40.8331,40.8802,105900.0
2014-07-24 11:45:00,43.38,43.41,43.24,43.41,132100.0,40.8896,40.9179,40.7577,40.9179,132100.0
2014-07-24 11:50:00,43.4,43.4,43.3,43.37,113400.0,40.9085,40.9085,40.8142,40.8802,113400.0
2014-07-24 11:55:00,43.37,43.45,43.35,43.35,51800.0,40.8802,40.9556,40.8613,40.8613,51800.0
2014-07-24 12:00:00,43.35,43.36,43.27,43.34,88300.0,40.8613,40.8708,40.7859,40.8519,88300.0
2014-07-24 12:05:00,43.34,43.34,43.28,43.28,52200.0,40.8519,40.8519,40.7954,40.7954,52200.0
2014-07-24 12:10:00,43.29,43.3,43.21,43.21,55400.0,40.8048,40.8142,40.7294,40.7294,55400.0
2014-07-24 12:15:00,43.21,43.33,43.2,43.33,72100.0,40.7294,40.8425,40.72,40.8425,72100.0
2014-07-24 12:20:00,43.34,43.4,43.32,43.4,71000.0,40.8519,40.9085,40.8331,40.9085,71000.0
2014-07-24 12:25:00,43.41,43.49,43.4,43.44,116100.0,40.9179,40.9933,40.9085,40.9462,116100.0
2014-07-24 12:30:00,43.44,43.44,43.26,43.26,47600.0,40.9462,40.9462,40.7765,40.7765,47600.0
2014-07-24 12:35:00,43.25,43.34,43.24,43.25,51300.0,40.7671,40.8519,40.7577,40.7671,51300.0
2014-07-24 12:40:00,43.22,43.29,43.22,43.26,30500.0,40.7388,40.8048,40.7388,40.7765,30500.0
2014-07-24 12:45:00,43.25,43.32,43.18,43.21,93300.0,40.7671,40.8331,40.7011,40.7294,93300.0
2014-07-24 12:50:00,43.21,43.33,43.21,43.28,47000.0,40.7294,40.8425,40.7294,40.7954,47000.0
2014-07-24 12:55:00,43.29,43.36,43.27,43.33,55700.0,40.8048,40.8708,40.7859,40.8425,55700.0
2014-07-24 13:00:00,43.33,43.35,43.1,43.12,95300.0,40.8425,40.8613,40.6257,40.6445,95300.0
2014-07-24 13:05:00,43.12,43.17,43.0,43.11,96800.0,40.6445,40.6917,40.5314,40.6351,96800.0
2014-07-24 13:10:00,43.11,43.13,43.05,43.13,41400.0,40.6351,40.654,40.5786,40.654,41400.0
2014-07-24 13:15:00,43.12,43.23,43.12,43.23,23600.0,40.6445,40.7482,40.6445,40.7482,23600.0
2014-07-24 13:20:00,43.24,43.24,43.16,43.18,43200.0,40.7577,40.7577,40.6823,40.7011,43200.0
2014-07-24 13:25:00,43.17,43.2,43.16,43.19,21800.0,40.6917,40.72,40.6823,40.7105,21800.0
2014-07-24 13:30:00,43.18,43.23,43.11,43.14,118400.0,40.7011,40.7482,40.6351,40.6634,118400.0
2014-07-24 13:35:00,43.14,43.17,43.03,43.04,57300.0,40.6634,40.6917,40.5597,40.5691,57300.0
2014-07-24 13:40:00,43.05,43.13,43.0,43.03,59600.0,40.5786,40.654,40.5314,40.5597,59600.0
2014-07-24 13:45:00,43.02,43.04,42.81,42.94,150800.0,40.5503,40.5691,40.3523,40.4749,150800.0
2014-07-24 13:50:00,42.94,43.0,42.8,42.91,168400.0,40.4749,40.5314,40.3429,40.4466,168400.0
2014-07-24 13:55:00,42.91,43.07,42.83,42.9,185300.0,40.4466,40.5974,40.3712,40.4372,185300.0
2014-07-24 14:00:00,42.91,42.92,42.49,42.59,395500.0,40.4466,40.456,40.0507,40.145,395500.0
2014-07-24 14:05:00,42.58,42.58,42.16,42.36,409800.0,40.1355,40.1355,39.7397,39.9282,409800.0
2014-07-24 14:10:00,42.35,42.57,42.35,42.54,185700.0,39.9188,40.1261,39.9188,40.0978,185700.0
2014-07-24 14:15:00,42.53,42.66,42.41,42.61,149400.0,40.0884,40.211,39.9753,40.1638,149400.0
2014-07-24 14:20:00,42.62,42.87,42.62,42.84,154200.0,40.1733,40.4089,40.1733,40.3806,154200.0
2014-07-24 14:25:00,42.85,42.96,42.77,42.87,127800.0,40.39,40.4937,40.3146,40.4089,127800.0
2014-07-24 14:30:00,42.88,42.88,42.8,42.85,62200.0,40.4183,40.4183,40.3429,40.39,62200.0
2014-07-24 14:35:00,42.83,42.88,42.74,42.8,148800.0,40.3712,40.4183,40.2864,40.3429,148800.0
2014-07-24 14:40:00,42.8,42.8,42.42,42.48,198300.0,40.3429,40.3429,39.9847,40.0413,198300.0
2014-07-24 14:45:00,42.49,42.5,42.25,42.27,200600.0,40.0507,40.0601,39.8245,39.8433,200600.0
2014-07-24 14:50:00,42.27,42.32,42.11,42.24,266200.0,39.8433,39.8905,39.6925,39.8151,266200.0
2014-07-24 14:55:00,42.25,42.45,42.19,42.19,185100.0,39.8245,40.013,39.7679,39.7679,185100.0
2014-07-24 15:00:00,42.17,42.18,41.93,41.99,342400.0,39.7491,39.7585,39.5229,39.5794,342400.0
2014-07-24 15:05:00,41.99,42.06,41.7,42.03,357700.0,39.5794,39.6454,39.3061,39.6171,357700.0
2014-07-24 15:10:00,42.03,42.24,41.87,42.21,263200.0,39.6171,39.8151,39.4663,39.7868,263200.0
2014-07-24 15:15:00,42.2,42.25,42.0,42.13,211400.0,39.7774,39.8245,39.5888,39.7114,211400.0
2014-07-24 15:20:00,42.11,42.18,42.04,42.16,124000.0,39.6925,39.7585,39.6265,39.7397,124000.0
2014-07-24 15:25:00,42.16,42.16,42.0,42.04,129300.0,39.7397,39.7397,39.5888,39.6265,129300.0
2014-07-24 15:30:00,42.03,42.13,41.97,42.13,182300.0,39.6171,39.7114,39.5606,39.7114,182300.0
2014-07-24 15:35:00,42.14,42.18,42.08,42.13,213200.0,39.7208,39.7585,39.6643,39.7114,213200.0
2014-07-24 15:40:00,42.13,42.27,42.12,42.22,180100.0,39.7114,39.8433,39.702,39.7962,180100.0
2014-07-24 15:45:00,42.22,42.34,42.17,42.17,354200.0,39.7962,39.9093,39.7491,39.7491,354200.0
2014-07-24 15:50:00,42.15,42.16,42.01,42.11,375900.0,39.7302,39.7397,39.5983,39.6925,375900.0
2014-07-24 15:55:00,42.11,42.22,42.1,42.17,525900.0,39.6925,39.7962,39.6831,39.7491,525900.0
2014-07-25 09:30:00,42.25,42.5,41.71,41.71,457500.0,39.8245,40.0601,39.3155,39.3155,457500.0
2014-07-25 09:35:00,41.71,42.5,41.71,42.3,452800.0,39.3155,40.0601,39.3155,39.8716,452800.0
2014-07-25 09:40:00,42.32,42.44,41.95,41.97,412900.0,39.8905,40.0036,39.5417,39.5606,412900.0
2014-07-25 09:45:00,41.97,42.19,41.85,41.9,360000.0,39.5606,39.7679,39.4475,39.4946,360000.0
2014-07-25 09:50:00,41.88,42.26,41.83,42.23,380300.0,39.4757,39.8339,39.4286,39.8056,380300.0
2014-07-25 09:55:00,42.23,42.51,42.07,42.41,377300.0,39.8056,40.0696,39.6548,39.9753,377300.0
2014-07-25 10:00:00,42.4,42.68,42.38,42.65,399200.0,39.9659,40.2298,39.947,40.2015,399200.0
2014-07-25 10:05:00,42.64,42.66,42.39,42.48,146800.0,40.1921,40.211,39.9565,40.0413,146800.0
2014-07-25 10:10:00,42.44,42.44,42.27,42.36,122500.0,40.0036,40.0036,39.8433,39.9282,122500.0
2014-07-25 10:15:00,42.34,42.46,42.23,42.25,146600.0,39.9093,40.0224,39.8056,39.8245,146600.0
2014-07-25 10:20:00,42.25,42.32,42.25,42.27,82600.0,39.8245,39.8905,39.8245,39.8433,82600.0
2014-07-25 10:25:00,42.28,42.36,42.25,42.34,126700.0,39.8528,39.9282,39.8245,39.9093,126700.0
2014-07-25 10:30:00,42.34,42.42,42.22,42.28,108200.0,39.9093,39.9847,39.7962,39.8528,108200.0
2014-07-25 10:35:00,42.29,42.35,42.12,42.16,137800.0,39.8622,39.9188,39.702,39.7397,137800.0
2014-07-25 10:40:00,42.14,42.19,42.11,42.19,61100.0,39.7208,39.7679,39.6925,39.7679,61100.0
2014-07-25 10:45:00,42.19,42.22,42.16,42.21,126100.0,39.7679,39.7962,39.7397,39.7868,126100.0
2014-07-25 10:50:00,42.22,42.34,42.18,42.19,86500.0,39.7962,39.9093,39.7585,39.7679,86500.0
2014-07-25 10:55:00,42.19,42.27,42.04,42.05,228100.0,39.7679,39.8433,39.6265,39.636,228100.0
2014-07-25 11:00:00,42.04,42.04,41.83,41.94,237300.0,39.6265,39.6265,39.4286,39.5323,237300.0
2014-07-25 11:05:00,41.96,42.05,41.93,41.99,95700.0,39.5511,39.636,39.5229,39.5794,95700.0
2014-07-25 11:10:00,41.99,42.0,41.93,41.96,39400.0,39.5794,39.5888,39.5229,39.5511,39400.0
2014-07-25 11:15:00,41.95,41.95,41.81,41.81,221400.0,39.5417,39.5417,39.4098,39.4098,221400.0
2014-07-25 11:20:00,41.81,41.82,41.6,41.7,277800.0,39.4098,39.4192,39.2118,39.3061,277800.0
2014-07-25 11:25:00,41.7,41.77,41.62,41.69,98800.0,39.3061,39.372,39.2307,39.2966,98800.0
2014-07-25 11:30:00,41.67,41.75,41.67,41.74,39000.0,39.2778,39.3532,39.2778,39.3438,39000.0
2014-07-25 11:35:00,41.74,41.77,41.71,41.76,48800.0,39.3438,39.372,39.3155,39.3626,48800.0
2014-07-25 11:40:00,41.75,41.76,41.66,41.76,53500.0,39.3532,39.3626,39.2684,39.3626,53500.0
2014-07-25 11:45:00,41.76,41.76,41.63,41.66,89300.0,39.3626,39.3626,39.2401,39.2684,89300.0
2014-07-25 11:50:00,41.66,41.72,41.64,41.71,51200.0,39.2684,39.3249,39.2495,39.3155,51200.0
2014-07-25 11:55:00,41.71,41.8,41.66,41.67,127400.0,39.3155,39.4003,39.2684,39.2778,127400.0
2014-07-25 12:00:00,41.66,41.67,41.35,41.36,225200.0,39.2684,39.2778,38.9762,38.9856,225200.0
2014-07-25 12:05:00,41.35,41.49,41.34,41.42,127300.0,38.9762,39.1081,38.9667,39.0421,127300.0
2014-07-25 12:10:00,41.41,41.55,41.4,41.48,51000.0,39.0327,39.1647,39.0233,39.0987,51000.0
2014-07-25 12:15:00,41.48,41.52,41.44,41.46,42900.0,39.0987,39.1364,39.061,39.0798,42900.0
2014-07-25 12:20:00,41.46,41.53,41.46,41.51,86400.0,39.0798,39.1458,39.0798,39.127,86400.0
2014-07-25 12:25:00,41.51,41.54,41.49,41.51,66900.0,39.127,39.1553,39.1081,39.127,66900.0
2014-07-25 12:30:00,41.51,41.6,41.49,41.56,98100.0,39.127,39.2118,39.1081,39.1741,98100.0
2014-07-25 12:35:00,41.54,41.62,41.54,41.6,48800.0,39.1553,39.2307,39.1553,39.2118,48800.0
2014-07-25 12:40:00,41.6,41.72,41.57,41.59,105200.0,39.2118,39.3249,39.1835,39.2024,105200.0
2014-07-25 12:45:00,41.61,41.7,41.58,41.69,41700.0,39.2212,39.3061,39.193,39.2966,41700.0
2014-07-25 12:50:00,41.69,41.7,41.62,41.69,17500.0,39.2966,39.3061,39.2307,39.2966,17500.0
2014-07-25 12:55:00,41.68,41.74,41.63,41.73,87800.0,39.2872,39.3438,39.2401,39.3343,87800.0
2014-07-25 13:00:00,41.74,41.9,41.69,41.86,139900.0,39.3438,39.4946,39.2966,39.4569,139900.0
2014-07-25 13:05:00,41.84,41.9,41.77,41.89,105300.0,39.438,39.4946,39.372,39.4852,105300.0
2014-07-25 13:10:00,41.89,41.96,41.89,41.93,130400.0,39.4852,39.5511,39.4852,39.5229,130400.0
2014-07-25 13:15:00,41.92,41.95,41.83,41.85,266400.0,39.5134,39.5417,39.4286,39.4475,266400.0
2014-07-25 13:20:00,41.85,41.89,41.83,41.84,56900.0,39.4475,39.4852,39.4286,39.438,56900.0
2014-07-25 13:25:00,41.84,42.02,41.84,42.02,116600.0,39.438,39.6077,39.438,39.6077,116600.0
2014-07-25 13:30:00,42.02,42.02,41.79,41.82,104900.0,39.6077,39.6077,39.3909,39.4192,104900.0
2014-07-25 13:35:00,41.81,41.82,41.76,41.79,47500.0,39.4098,39.4192,39.3626,39.3909,47500.0
2014-07-25 13:40:00,41.79,41.79,41.65,41.65,58600.0,39.3909,39.3909,39.2589,39.2589,58600.0
2014-07-25 13:45:00,41.66,41.74,41.66,41.71,153900.0,39.2684,39.3438,39.2684,39.3155,153900.0
2014-07-25 13:50:00,41.72,41.72,41.65,41.69,41100.0,39.3249,39.3249,39.2589,39.2966,41100.0
2014-07-25 13:55:00,41.69,41.7,41.63,41.63,75600.0,39.2966,39.3061,39.2401,39.2401,75600.0
2014-07-25 14:00:00,41.64,41.67,41.62,41.66,62300.0,39.2495,39.2778,39.2307,39.2684,62300.0
2014-07-25 14:05:00,41.67,41.74,41.65,41.71,47300.0,39.2778,39.3438,39.2589,39.3155,47300.0
2014-07-25 14:10:00,41.7,41.73,41.65,41.65,36300.0,39.3061,39.3343,39.2589,39.2589,36300.0
2014-07-25 14:15:00,41.65,41.69,41.6,41.62,80900.0,39.2589,39.2966,39.2118,39.2307,80900.0
2014-07-25 14:20:00,41.62,41.68,41.6,41.68,64300.0,39.2307,39.2872,39.2118,39.2872,64300.0
2014-07-25 14:25:00,41.68,41.77,41.67,41.75,80700.0,39.2872,39.372,39.2778,39.3532,80700.0
2014-07-25 14:30:00,41.75,41.77,41.62,41.66,81300.0,39.3532,39.372,39.2307,39.2684,81300.0
2014-07-25 14:35:00,41.66,41.69,41.62,41.65,140800.0,39.2684,39.2966,39.2307,39.2589,140800.0
2014-07-25 14:40:00,41.66,41.73,41.65,41.71,62500.0,39.2684,39.3343,39.2589,39.3155,62500.0
2014-07-25 14:45:00,41.71,41.73,41.67,41.7,59000.0,39.3155,39.3343,39.2778,39.3061,59000.0
2014-07-25 14:50:00,41.7,41.71,41.63,41.65,64500.0,39.3061,39.3155,39.2401,39.2589,64500.0
2014-07-25 14:55:00,41.65,41.77,41.65,41.74,99400.0,39.2589,39.372,39.2589,39.3438,99400.0
2014-07-25 15:00:00,41.74,41.75,41.72,41.75,74400.0,39.3438,39.3532,39.3249,39.3532,74400.0
2014-07-25 15:05:00,41.75,41.88,41.74,41.88,114000.0,39.3532,39.4757,39.3438,39.4757,114000.0
2014-07-25 15:10:00,41.88,41.9,41.8,41.88,110900.0,39.4757,39.4946,39.4003,39.4757,110900.0
2014-07-25 15:15:00,41.88,41.91,41.87,41.9,87600.0,39.4757,39.504,39.4663,39.4946,87600.0
2014-07-25 15:20:00,41.9,41.9,41.83,41.84,155400.0,39.4946,39.4946,39.4286,39.438,155400.0
2014-07-25 15:25:00,41.84,41.94,41.82,41.94,80600.0,39.438,39.5323,39.4192,39.5323,80600.0
2014-07-25 15:30:00,41.94,41.95,41.91,41.91,102800.0,39.5323,39.5417,39.504,39.504,102800.0
2014-07-25 15:35:00,41.91,41.93,41.82,41.83,121600.0,39.504,39.5229,39.4192,39.4286,121600.0
2014-07-25 15:40:00,41.82,41.86,41.73,41.74,134700.0,39.4192,39.4569,39.3343,39.3438,134700.0
2014-07-25 15:45:00,41.74,41.75,41.67,41.68,192400.0,39.3438,39.3532,39.2778,39.2872,192400.0
2014-07-25 15:50:00,41.68,41.77,41.6,41.6,215300.0,39.2872,39.372,39.2118,39.2118,215300.0
2014-07-25 15:55:00,41.61,41.69,41.6,41.68,370400.0,39.2212,39.2966,39.2118,39.2872,370400.0
2014-07-28 09:30:00,41.87,41.95,41.4,41.63,210800.0,39.4663,39.5417,39.0233,39.2401,210800.0
2014-07-28 09:35:00,41.65,41.76,41.6,41.68,266200.0,39.2589,39.3626,39.2118,39.2872,266200.0
2014-07-28 09:40:00,41.65,41.69,41.2,41.2,208700.0,39.2589,39.2966,38.8348,38.8348,208700.0
2014-07-28 09:45:00,41.21,41.45,41.07,41.38,247100.0,38.8442,39.0704,38.7122,39.0044,247100.0
2014-07-28 09:50:00,41.37,41.37,41.16,41.21,108300.0,38.995,38.995,38.7971,38.8442,108300.0
2014-07-28 09:55:00,41.21,41.22,40.69,40.96,513100.0,38.8442,38.8536,38.3541,38.6086,513100.0
2014-07-28 10:00:00,40.93,41.07,40.84,41.0,190400.0,38.5803,38.7122,38.4954,38.6463,190400.0
2014-07-28 10:05:00,41.04,41.04,40.57,40.58,247400.0,38.684,38.684,38.2409,38.2504,247400.0
2014-07-28 10:10:00,40.58,40.65,40.52,40.64,176900.0,38.2504,38.3163,38.1938,38.3069,176900.0
2014-07-28 10:15:00,40.65,40.74,40.36,40.48,293200.0,38.3163,38.4012,38.043,38.1561,293200.0
2014-07-28 10:20:00,40.48,40.52,40.02,40.08,604000.0,38.1561,38.1938,37.7225,37.7791,604000.0
2014-07-28 10:25:00,40.06,40.15,39.81,40.01,709000.0,37.7602,37.8451,37.5246,37.7131,709000.0
2014-07-28 10:30:00,40.01,40.36,39.99,40.25,325700.0,37.7131,38.043,37.6942,37.9393,325700.0
2014-07-28 10:35:00,40.24,40.25,40.08,40.09,134500.0,37.9299,37.9393,37.7791,37.7885,134500.0
2014-07-28 10:40:00,40.08,40.34,40.01,40.34,204800.0,37.7791,38.0241,37.7131,38.0241,204800.0
2014-07-28 10:45:00,40.34,40.55,40.31,40.47,195900.0,38.0241,38.2221,37.9959,38.1467,195900.0
2014-07-28 10:50:00,40.46,40.66,40.41,40.63,219400.0,38.1373,38.3258,38.0901,38.2975,219400.0
2014-07-28 10:55:00,40.64,40.69,40.48,40.59,142700.0,38.3069,38.3541,38.1561,38.2598,142700.0
2014-07-28 11:00:00,40.6,40.7,40.47,40.7,187400.0,38.2692,38.3635,38.1467,38.3635,187400.0
2014-07-28 11:05:00,40.7,40.8,40.6,40.79,200300.0,38.3635,38.4577,38.2692,38.4483,200300.0
2014-07-28 11:10:00,40.78,40.83,40.63,40.63,112800.0,38.4389,38.486,38.2975,38.2975,112800.0
2014-07-28 11:15:00,40.63,40.67,40.54,40.66,192300.0,38.2975,38.3352,38.2127,38.3258,192300.0
2014-07-28 11:20:00,40.67,40.89,40.65,40.87,123500.0,38.3352,38.5426,38.3163,38.5237,123500.0
2014-07-28 11:25:00,40.89,40.9,40.74,40.8,112300.0,38.5426,38.552,38.4012,38.4577,112300.0
2014-07-28 11:30:00,40.8,40.83,40.72,40.75,224300.0,38.4577,38.486,38.3823,38.4106,224300.0
2014-07-28 11:35:00,40.76,40.78,40.64,40.65,88200.0,38.42,38.4389,38.3069,38.3163,88200.0
2014-07-28 11:40:00,40.65,40.66,40.59,40.65,113500.0,38.3163,38.3258,38.2598,38.3163,113500.0
2014-07-28 11:45:00,40.66,40.68,40.53,40.58,88700.0,38.3258,38.3446,38.2032,38.2504,88700.0
2014-07-28 11:50:00,40.58,40.69,40.56,40.67,85700.0,38.2504,38.3541,38.2315,38.3352,85700.0
2014-07-28 11:55:00,40.67,40.71,40.61,40.62,70500.0,38.3352,38.3729,38.2786,38.2881,70500.0
2014-07-28 12:00:00,40.61,40.77,40.61,40.66,106000.0,38.2786,38.4295,38.2786,38.3258,106000.0
2014-07-28 12:05:00,40.65,40.71,40.65,40.68,50600.0,38.3163,38.3729,38.3163,38.3446,50600.0
2014-07-28 12:10:00,40.68,40.68,40.53,40.55,103000.0,38.3446,38.3446,38.2032,38.2221,103000.0
2014-07-28 12:15:00,40.56,40.59,40.52,40.55,82400.0,38.2315,38.2598,38.1938,38.2221,82400.0
2014-07-28 12:20:00,40.54,40.56,40.41,40.41,140900.0,38.2127,38.2315,38.0901,38.0901,140900.0
2014-07-28 12:25:00,40.42,40.49,40.36,40.47,155100.0,38.0996,38.1655,38.043,38.1467,155100.0
2014-07-28 12:30:00,40.48,40.59,40.47,40.51,71100.0,38.1561,38.2598,38.1467,38.1844,71100.0
2014-07-28 12:35:00,40.51,40.52,40.39,40.39,143200.0,38.1844,38.1938,38.0713,38.0713,143200.0
2014-07-28 12:40:00,40.4,40.51,40.4,40.5,93100.0,38.0807,38.1844,38.0807,38.175,93100.0
2014-07-28 12:45:00,40.5,40.51,40.48,40.5,61500.0,38.175,38.1844,38.1561,38.175,61500.0
2014-07-28 12:50:00,40.5,40.5,40.42,40.44,104000.0,38.175,38.175,38.0996,38.1184,104000.0
2014-07-28 12:55:00,40.44,40.46,40.4,40.41,85200.0,38.1184,38.1373,38.0807,38.0901,85200.0
2014-07-28 13:00:00,40.41,40.44,40.27,40.3,178900.0,38.0901,38.1184,37.9582,37.9864,178900.0
2014-07-28 13:05:00,40.3,40.39,40.3,40.37,44400.0,37.9864,38.0713,37.9864,38.0524,44400.0
2014-07-28 13:10:00,40.38,40.43,40.35,40.4,87500.0,38.0618,38.109,38.0336,38.0807,87500.0
2014-07-28 13:15:00,40.41,40.45,40.39,40.4,73400.0,38.0901,38.1278,38.0713,38.0807,73400.0
2014-07-28 13:20:00,40.4,40.43,40.36,40.43,70800.0,38.0807,38.109,38.043,38.109,70800.0
2014-07-28 13:25:00,40.43,40.51,40.41,40.5,78100.0,38.109,38.1844,38.0901,38.175,78100.0
2014-07-28 13:30:00,40.51,40.67,40.51,40.67,108400.0,38.1844,38.3352,38.1844,38.3352,108400.0
2014-07-28 13:35:00,40.67,40.8,40.67,40.8,89100.0,38.3352,38.4577,38.3352,38.4577,89100.0
2014-07-28 13:40:00,40.8,41.0,40.8,40.92,311800.0,38.4577,38.6463,38.4577,38.5708,311800.0
2014-07-28 13:45:00,40.91,41.05,40.86,40.92,252000.0,38.5614,38.6934,38.5143,38.5708,252000.0
2014-07-28 13:50:00,40.92,40.93,40.8,40.85,187200.0,38.5708,38.5803,38.4577,38.5049,187200.0
2014-07-28 13:55:00,40.85,40.86,40.75,40.77,86100.0,38.5049,38.5143,38.4106,38.4295,86100.0
2014-07-28 14:00:00,40.77,40.88,40.77,40.88,100100.0,38.4295,38.5331,38.4295,38.5331,100100.0
2014-07-28 14:05:00,40.88,40.93,40.83,40.91,111900.0,38.5331,38.5803,38.486,38.5614,111900.0
2014-07-28 14:10:00,40.91,40.91,40.83,40.83,120300.0,38.5614,38.5614,38.486,38.486,120300.0
2014-07-28 14:15:00,40.83,40.88,40.83,40.87,105100.0,38.486,38.5331,38.486,38.5237,105100.0
2014-07-28 14:20:00,40.86,40.89,40.83,40.87,165100.0,38.5143,38.5426,38.486,38.5237,165100.0
2014-07-28 14:25:00,40.87,40.88,40.82,40.82,138700.0,38.5237,38.5331,38.4766,38.4766,138700.0
2014-07-28 14:30:00,40.82,40.83,40.71,40.75,159800.0,38.4766,38.486,38.3729,38.4106,159800.0
2014-07-28 14:35:00,40.76,40.76,40.65,40.71,101000.0,38.42,38.42,38.3163,38.3729,101000.0
2014-07-28 14:40:00,40.7,40.71,40.54,40.54,145900.0,38.3635,38.3729,38.2127,38.2127,145900.0
2014-07-28 14:45:00,40.54,40.62,40.52,40.61,212600.0,38.2127,38.2881,38.1938,38.2786,212600.0
2014-07-28 14:50:00,40.62,40.64,40.43,40.43,124300.0,38.2881,38.3069,38.109,38.109,124300.0
2014-07-28 14:55:00,40.44,40.48,40.4,40.4,127200.0,38.1184,38.1561,38.0807,38.0807,127200.0
2014-07-28 15:00:00,40.41,40.46,40.35,40.38,151800.0,38.0901,38.1373,38.0336,38.0618,151800.0
2014-07-28 15:05:00,40.36,40.56,40.35,40.52,167400.0,38.043,38.2315,38.0336,38.1938,167400.0
2014-07-28 15:10:00,40.52,40.53,40.47,40.48,82800.0,38.1938,38.2032,38.1467,38.1561,82800.0
2014-07-28 15:15:00,40.48,40.48,40.4,40.44,85400.0,38.1561,38.1561,38.0807,38.1184,85400.0
2014-07-28 15:20:00,40.44,40.45,40.41,40.45,103000.0,38.1184,38.1278,38.0901,38.1278,103000.0
2014-07-28 15:25:00,40.44,40.55,40.41,40.48,144900.0,38.1184,38.2221,38.0901,38.1561,144900.0
2014-07-28 15:30:00,40.48,40.48,40.31,40.31,148800.0,38.1561,38.1561,37.9959,37.9959,148800.0
2014-07-28 15:35:00,40.31,40.34,40.25,40.34,192400.0,37.9959,38.0241,37.9393,38.0241,192400.0
2014-07-28 15:40:00,40.34,40.47,40.3,40.4,364100.0,38.0241,38.1467,37.9864,38.0807,364100.0
2014-07-28 15:45:00,40.39,40.43,40.32,40.33,294000.0,38.0713,38.109,38.0053,38.0147,294000.0
2014-07-28 15:50:00,40.33,40.45,40.28,40.28,352000.0,38.0147,38.1278,37.9676,37.9676,352000.0
2014-07-28 15:55:00,40.28,40.32,40.22,40.29,625900.0,37.9676,38.0053,37.911,37.977,625900.0
2014-07-29 09:30:00,40.65,40.69,40.29,40.37,168500.0,38.3163,38.3541,37.977,38.0524,168500.0
2014-07-29 09:35:00,40.37,40.4,40.3,40.4,85900.0,38.0524,38.0807,37.9864,38.0807,85900.0
2014-07-29 09:40:00,40.38,40.5,40.3,40.49,80900.0,38.0618,38.175,37.9864,38.1655,80900.0
2014-07-29 09:45:00,40.5,40.85,40.5,40.79,236000.0,38.175,38.5049,38.175,38.4483,236000.0
2014-07-29 09:50:00,40.8,40.8,40.55,40.74,125400.0,38.4577,38.4577,38.2221,38.4012,125400.0
2014-07-29 09:55:00,40.74,40.75,40.67,40.69,61300.0,38.4012,38.4106,38.3352,38.3541,61300.0
2014-07-29 10:00:00,40.69,40.71,40.54,40.54,68000.0,38.3541,38.3729,38.2127,38.2127,68000.0
2014-07-29 10:05:00,40.54,40.6,40.36,40.38,143400.0,38.2127,38.2692,38.043,38.0618,143400.0
2014-07-29 10:10:00,40.4,40.51,40.32,40.37,88600.0,38.0807,38.1844,38.0053,38.0524,88600.0
2014-07-29 10:15:00,40.36,40.57,40.36,40.42,73300.0,38.043,38.2409,38.043,38.0996,73300.0
2014-07-29 10:20:00,40.42,40.43,40.32,40.34,56600.0,38.0996,38.109,38.0053,38.0241,56600.0
2014-07-29 10:25:00,40.34,40.42,40.34,40.41,37300.0,38.0241,38.0996,38.0241,38.0901,37300.0
2014-07-29 10:30:00,40.41,40.43,40.2,40.27,132500.0,38.0901,38.109,37.8922,37.9582,132500.0
2014-07-29 10:35:00,40.27,40.34,40.21,40.24,143900.0,37.9582,38.0241,37.9016,37.9299,143900.0
2014-07-29 10:40:00,40.23,40.42,40.23,40.38,87900.0,37.9205,38.0996,37.9205,38.0618,87900.0
2014-07-29 10:45:00,40.39,40.47,40.25,40.25,87200.0,38.0713,38.1467,37.9393,37.9393,87200.0
2014-07-29 10:50:00,40.27,40.34,40.23,40.23,59500.0,37.9582,38.0241,37.9205,37.9205,59500.0
2014-07-29 10:55:00,40.24,40.25,40.18,40.2,113000.0,37.9299,37.9393,37.8733,37.8922,113000.0
2014-07-29 11:00:00,40.21,40.29,40.21,40.26,74900.0,37.9016,37.977,37.9016,37.9487,74900.0
2014-07-29 11:05:00,40.25,40.27,40.15,40.15,55200.0,37.9393,37.9582,37.8451,37.8451,55200.0
2014-07-29 11:10:00,40.15,40.24,40.1,40.21,123300.0,37.8451,37.9299,37.7979,37.9016,123300.0
2014-07-29 11:15:00,40.2,40.35,40.19,40.32,87200.0,37.8922,38.0336,37.8828,38.0053,87200.0
2014-07-29 11:20:00,40.33,40.38,40.27,40.33,64800.0,38.0147,38.0618,37.9582,38.0147,64800.0
2014-07-29 11:25:00,40.34,40.35,40.06,40.07,150100.0,38.0241,38.0336,37.7602,37.7696,150100.0
2014-07-29 11:30:00,40.06,40.14,40.06,40.07,100500.0,37.7602,37.8356,37.7602,37.7696,100500.0
2014-07-29 11:35:00,40.07,40.08,39.71,39.73,445800.0,37.7696,37.7791,37.4303,37.4492,445800.0
2014-07-29 11:40:00,39.72,39.97,39.72,39.8,217800.0,37.4397,37.6754,37.4397,37.5151,217800.0
2014-07-29 11:45:00,39.81,39.88,39.58,39.65,317500.0,37.5246,37.5906,37.3078,37.3738,317500.0
2014-07-29 11:50:00,39.64,39.71,39.52,39.63,556100.0,37.3643,37.4303,37.2512,37.3549,556100.0
2014-07-29 11:55:00,39.62,39.64,39.51,39.56,750000.0,37.3455,37.3643,37.2418,37.2889,750000.0
2014-07-29 12:00:00,39.55,39.82,39.39,39.82,291500.0,37.2795,37.534,37.1287,37.534,291500.0
2014-07-29 12:05:00,39.81,40.01,39.8,39.99,197600.0,37.5246,37.7131,37.5151,37.6942,197600.0
2014-07-29 12:10:00,39.99,40.09,39.91,40.09,194100.0,37.6942,37.7885,37.6188,37.7885,194100.0
2014-07-29 12:15:00,40.09,40.09,39.97,40.0,144100.0,37.7885,37.7885,37.6754,37.7037,144100.0
2014-07-29 12:20:00,40.0,40.1,39.98,40.03,73100.0,37.7037,37.7979,37.6848,37.7319,73100.0
2014-07-29 12:25:00,40.04,40.1,40.0,40.01,53800.0,37.7414,37.7979,37.7037,37.7131,53800.0
2014-07-29 12:30:00,40.02,40.07,39.98,40.01,91000.0,37.7225,37.7696,37.6848,37.7131,91000.0
2014-07-29 12:35:00,40.01,40.04,39.86,39.95,109800.0,37.7131,37.7414,37.5717,37.6565,109800.0
2014-07-29 12:40:00,39.94,39.94,39.83,39.84,142800.0,37.6471,37.6471,37.5434,37.5528,142800.0
2014-07-29 12:45:00,39.83,39.94,39.82,39.92,78100.0,37.5434,37.6471,37.534,37.6283,78100.0
2014-07-29 12:50:00,39.94,39.96,39.89,39.89,39300.0,37.6471,37.666,37.6,37.6,39300.0
2014-07-29 12:55:00,39.9,39.94,39.83,39.93,54500.0,37.6094,37.6471,37.5434,37.6377,54500.0
2014-07-29 13:00:00,39.94,39.99,39.9,39.99,59900.0,37.6471,37.6942,37.6094,37.6942,59900.0
2014-07-29 13:05:00,39.96,40.01,39.95,39.97,50200.0,37.666,37.7131,37.6565,37.6754,50200.0
2014-07-29 13:10:00,39.98,40.01,39.94,39.99,61200.0,37.6848,37.7131,37.6471,37.6942,61200.0
2014-07-29 13:15:00,39.99,40.01,39.97,40.0,76500.0,37.6942,37.7131,37.6754,37.7037,76500.0
2014-07-29 13:20:00,40.0,40.03,39.98,40.0,144400.0,37.7037,37.7319,37.6848,37.7037,144400.0
2014-07-29 13:25:00,40.0,40.02,39.97,40.0,69600.0,37.7037,37.7225,37.6754,37.7037,69600.0
2014-07-29 13:30:00,40.01,40.05,39.99,40.01,81200.0,37.7131,37.7508,37.6942,37.7131,81200.0
2014-07-29 13:35:00,40.0,40.03,39.99,40.0,35200.0,37.7037,37.7319,37.6942,37.7037,35200.0
2014-07-29 13:40:00,40.0,40.05,40.0,40.05,85500.0,37.7037,37.7508,37.7037,37.7508,85500.0
2014-07-29 13:45:00,40.05,40.05,39.99,40.0,82400.0,37.7508,37.7508,37.6942,37.7037,82400.0
2014-07-29 13:50:00,40.0,40.02,39.99,40.01,49400.0,37.7037,37.7225,37.6942,37.7131,49400.0
2014-07-29 13:55:00,40.01,40.01,39.99,40.0,160300.0,37.7131,37.7131,37.6942,37.7037,160300.0
2014-07-29 14:00:00,40.0,40.01,39.9,39.91,105700.0,37.7037,37.7131,37.6094,37.6188,105700.0
2014-07-29 14:05:00,39.92,39.97,39.92,39.95,41700.0,37.6283,37.6754,37.6283,37.6565,41700.0
2014-07-29 14:10:00,39.95,40.0,39.9,40.0,44500.0,37.6565,37.7037,37.6094,37.7037,44500.0
2014-07-29 14:15:00,39.99,40.05,39.96,39.96,92300.0,37.6942,37.7508,37.666,37.666,92300.0
2014-07-29 14:20:00,39.96,39.98,39.89,39.92,88400.0,37.666,37.6848,37.6,37.6283,88400.0
2014-07-29 14:25:00,39.92,39.99,39.86,39.98,93700.0,37.6283,37.6942,37.5717,37.6848,93700.0
2014-07-29 14:30:00,39.99,40.01,39.94,39.96,165200.0,37.6942,37.7131,37.6471,37.666,165200.0
2014-07-29 14:35:00,39.96,39.97,39.86,39.96,81200.0,37.666,37.6754,37.5717,37.666,81200.0
2014-07-29 14:40:00,39.95,39.97,39.85,39.86,71900.0,37.6565,37.6754,37.5623,37.5717,71900.0
2014-07-29 14:45:00,39.87,39.96,39.86,39.95,42500.0,37.5811,37.666,37.5717,37.6565,42500.0
2014-07-29 14:50:00,39.94,39.97,39.93,39.95,43900.0,37.6471,37.6754,37.6377,37.6565,43900.0
2014-07-29 14:55:00,39.94,39.97,39.87,39.88,83300.0,37.6471,37.6754,37.5811,37.5906,83300.0
2014-07-29 15:00:00,39.87,39.88,39.83,39.88,65900.0,37.5811,37.5906,37.5434,37.5906,65900.0
2014-07-29 15:05:00,39.89,39.93,39.86,39.87,37800.0,37.6,37.6377,37.5717,37.5811,37800.0
2014-07-29 15:10:00,39.86,39.91,39.84,39.84,89700.0,37.5717,37.6188,37.5528,37.5528,89700.0
2014-07-29 15:15:00,39.85,39.89,39.83,39.88,76800.0,37.5623,37.6,37.5434,37.5906,76800.0
2014-07-29 15:20:00,39.88,39.93,39.86,39.91,52500.0,37.5906,37.6377,37.5717,37.6188,52500.0
2014-07-29 15:25:00,39.91,39.91,39.85,39.86,65600.0,37.6188,37.6188,37.5623,37.5717,65600.0
2014-07-29 15:30:00,39.86,39.86,39.77,39.77,105100.0,37.5717,37.5717,37.4869,37.4869,105100.0
2014-07-29 15:35:00,39.78,39.8,39.76,39.78,61000.0,37.4963,37.5151,37.4774,37.4963,61000.0
2014-07-29 15:40:00,39.78,39.79,39.55,39.59,282800.0,37.4963,37.5057,37.2795,37.3172,282800.0
2014-07-29 15:45:00,39.59,39.7,39.59,39.63,175100.0,37.3172,37.4209,37.3172,37.3549,175100.0
2014-07-29 15:50:00,39.64,39.7,39.5,39.5,309100.0,37.3643,37.4209,37.2324,37.2324,309100.0
2014-07-29 15:55:00,39.5,39.56,39.45,39.54,564400.0,37.2324,37.2889,37.1852,37.2701,564400.0
2014-07-30 09:30:00,39.89,40.26,39.8,40.13,513900.0,37.6,37.9487,37.5151,37.8262,513900.0
2014-07-30 09:35:00,40.13,40.14,39.9,39.92,278900.0,37.8262,37.8356,37.6094,37.6283,278900.0
2014-07-30 09:40:00,39.92,40.0,39.71,39.99,248800.0,37.6283,37.7037,37.4303,37.6942,248800.0
2014-07-30 09:45:00,39.99,40.0,39.8,39.83,183900.0,37.6942,37.7037,37.5151,37.5434,183900.0
2014-07-30 09:50:00,39.83,39.89,39.8,39.87,138400.0,37.5434,37.6,37.5151,37.5811,138400.0
2014-07-30 09:55:00,39.86,39.89,39.71,39.73,96300.0,37.5717,37.6,37.4303,37.4492,96300.0
2014-07-30 10:00:00,39.73,39.73,39.46,39.46,361400.0,37.4492,37.4492,37.1947,37.1947,361400.0
2014-07-30 10:05:00,39.46,39.61,39.35,39.59,303100.0,37.1947,37.3361,37.091,37.3172,303100.0
2014-07-30 10:10:00,39.59,39.81,39.59,39.75,159900.0,37.3172,37.5246,37.3172,37.468,159900.0
2014-07-30 10:15:00,39.75,39.84,39.68,39.72,148700.0,37.468,37.5528,37.402,37.4397,148700.0
2014-07-30 10:20:00,39.72,39.72,39.59,39.6,90100.0,37.4397,37.4397,37.3172,37.3266,90100.0
2014-07-30 10:25:00,39.59,39.68,39.58,39.66,121300.0,37.3172,37.402,37.3078,37.3832,121300.0
2014-07-30 10:30:00,39.66,39.69,39.51,39.54,177600.0,37.3832,37.4115,37.2418,37.2701,177600.0
2014-07-30 10:35:00,39.54,39.71,39.51,39.53,147800.0,37.2701,37.4303,37.2418,37.2606,147800.0
2014-07-30 10:40:00,39.54,39.67,39.49,39.56,141900.0,37.2701,37.3926,37.2229,37.2889,141900.0
2014-07-30 10:45:00,39.57,39.7,39.55,39.64,135200.0,37.2983,37.4209,37.2795,37.3643,135200.0
2014-07-30 10:50:00,39.63,39.67,39.62,39.64,240500.0,37.3549,37.3926,37.3455,37.3643,240500.0
2014-07-30 10:55:00,39.64,39.65,39.46,39.47,59900.0,37.3643,37.3738,37.1947,37.2041,59900.0
2014-07-30 11:00:00,39.48,39.53,39.34,39.37,231100.0,37.2135,37.2606,37.0816,37.1098,231100.0
2014-07-30 11:05:00,39.36,39.53,39.35,39.5,83400.0,37.1004,37.2606,37.091,37.2324,83400.0
2014-07-30 11:10:00,39.5,39.62,39.49,39.55,65300.0,37.2324,37.3455,37.2229,37.2795,65300.0
2014-07-30 11:15:00,39.56,39.68,39.56,39.66,71300.0,37.2889,37.402,37.2889,37.3832,71300.0
2014-07-30 11:20:00,39.66,39.68,39.59,39.66,51400.0,37.3832,37.402,37.3172,37.3832,51400.0
2014-07-30 11:25:00,39.67,39.68,39.56,39.6,66800.0,37.3926,37.402,37.2889,37.3266,66800.0
2014-07-30 11:30:00,39.59,39.6,39.48,39.58,162600.0,37.3172,37.3266,37.2135,37.3078,162600.0
2014-07-30 11:35:00,39.58,39.65,39.49,39.5,69100.0,37.3078,37.3738,37.2229,37.2324,69100.0
2014-07-30 11:40:00,39.48,39.51,39.44,39.5,142600.0,37.2135,37.2418,37.1758,37.2324,142600.0
2014-07-30 11:45:00,39.49,39.58,39.46,39.5,171600.0,37.2229,37.3078,37.1947,37.2324,171600.0
2014-07-30 11:50:00,39.5,39.55,39.49,39.53,77700.0,37.2324,37.2795,37.2229,37.2606,77700.0
2014-07-30 11:55:00,39.54,39.55,39.46,39.48,64300.0,37.2701,37.2795,37.1947,37.2135,64300.0
2014-07-30 12:00:00,39.48,39.5,39.43,39.46,51400.0,37.2135,37.2324,37.1664,37.1947,51400.0
2014-07-30 12:05:00,39.45,39.46,39.39,39.43,47700.0,37.1852,37.1947,37.1287,37.1664,47700.0
2014-07-30 12:10:00,39.43,39.49,39.37,39.44,49600.0,37.1664,37.2229,37.1098,37.1758,49600.0
2014-07-30 12:15:00,39.43,39.52,39.43,39.47,55000.0,37.1664,37.2512,37.1664,37.2041,55000.0
2014-07-30 12:20:00,39.46,39.48,39.42,39.42,31500.0,37.1947,37.2135,37.157,37.157,31500.0
2014-07-30 12:25:00,39.42,39.43,39.4,39.42,56900.0,37.157,37.1664,37.1381,37.157,56900.0
2014-07-30 12:30:00,39.43,39.44,39.36,39.44,32800.0,37.1664,37.1758,37.1004,37.1758,32800.0
2014-07-30 12:35:00,39.44,39.55,39.43,39.51,63400.0,37.1758,37.2795,37.1664,37.2418,63400.0
2014-07-30 12:40:00,39.51,39.53,39.41,39.41,43300.0,37.2418,37.2606,37.1475,37.1475,43300.0
2014-07-30 12:45:00,39.42,39.46,39.41,39.45,50600.0,37.157,37.1947,37.1475,37.1852,50600.0
2014-07-30 12:50:00,39.46,39.62,39.46,39.62,90800.0,37.1947,37.3455,37.1947,37.3455,90800.0
2014-07-30 12:55:00,39.64,39.68,39.62,39.68,82100.0,37.3643,37.402,37.3455,37.402,82100.0
2014-07-30 13:00:00,39.67,39.75,39.63,39.64,149500.0,37.3926,37.468,37.3549,37.3643,149500.0
2014-07-30 13:05:00,39.65,39.66,39.58,39.59,35900.0,37.3738,37.3832,37.3078,37.3172,35900.0
2014-07-30 13:10:00,39.59,39.65,39.56,39.65,46300.0,37.3172,37.3738,37.2889,37.3738,46300.0
2014-07-30 13:15:00,39.65,39.66,39.58,39.59,153800.0,37.3738,37.3832,37.3078,37.3172,153800.0
2014-07-30 13:20:00,39.6,39.71,39.59,39.7,109900.0,37.3266,37.4303,37.3172,37.4209,109900.0
2014-07-30 13:25:00,39.69,39.76,39.68,39.75,100500.0,37.4115,37.4774,37.402,37.468,100500.0
2014-07-30 13:30:00,39.75,39.75,39.71,39.74,49200.0,37.468,37.468,37.4303,37.4586,49200.0
2014-07-30 13:35:00,39.72,39.79,39.7,39.75,92600.0,37.4397,37.5057,37.4209,37.468,92600.0
2014-07-30 13:40:00,39.75,39.76,39.68,39.74,92100.0,37.468,37.4774,37.402,37.4586,92100.0
2014-07-30 13:45:00,39.74,39.75,39.7,39.74,39600.0,37.4586,37.468,37.4209,37.4586,39600.0
2014-07-30 13:50:00,39.74,39.76,39.72,39.74,140700.0,37.4586,37.4774,37.4397,37.4586,140700.0
2014-07-30 13:55:00,39.73,39.74,39.61,39.63,97300.0,37.4492,37.4586,37.3361,37.3549,97300.0
2014-07-30 14:00:00,39.62,39.75,39.54,39.6,237200.0,37.3455,37.468,37.2701,37.3266,237200.0
2014-07-30 14:05:00,39.58,39.79,39.58,39.75,183100.0,37.3078,37.5057,37.3078,37.468,183100.0
2014-07-30 14:10:00,39.75,39.87,39.73,39.83,112400.0,37.468,37.5811,37.4492,37.5434,112400.0
2014-07-30 14:15:00,39.84,39.87,39.65,39.75,131100.0,37.5528,37.5811,37.3738,37.468,131100.0
2014-07-30 14:20:00,39.76,39.77,39.69,39.72,212500.0,37.4774,37.4869,37.4115,37.4397,212500.0
2014-07-30 14:25:00,39.74,39.78,39.72,39.75,53100.0,37.4586,37.4963,37.4397,37.468,53100.0
2014-07-30 14:30:00,39.75,39.76,39.71,39.72,99000.0,37.468,37.4774,37.4303,37.4397,99000.0
2014-07-30 14:35:00,39.73,39.75,39.64,39.65,160900.0,37.4492,37.468,37.3643,37.3738,160900.0
2014-07-30 14:40:00,39.65,39.69,39.62,39.65,90400.0,37.3738,37.4115,37.3455,37.3738,90400.0
2014-07-30 14:45:00,39.66,39.66,39.45,39.46,125200.0,37.3832,37.3832,37.1852,37.1947,125200.0
2014-07-30 14:50:00,39.46,39.51,39.43,39.46,61000.0,37.1947,37.2418,37.1664,37.1947,61000.0
2014-07-30 14:55:00,39.46,39.5,39.4,39.4,100300.0,37.1947,37.2324,37.1381,37.1381,100300.0
2014-07-30 15:00:00,39.41,39.41,39.3,39.37,260200.0,37.1475,37.1475,37.0438,37.1098,260200.0
2014-07-30 15:05:00,39.38,39.49,39.37,39.48,116900.0,37.1193,37.2229,37.1098,37.2135,116900.0
2014-07-30 15:10:00,39.47,39.56,39.42,39.46,161100.0,37.2041,37.2889,37.157,37.1947,161100.0
2014-07-30 15:15:00,39.45,39.52,39.44,39.49,44400.0,37.1852,37.2512,37.1758,37.2229,44400.0
2014-07-30 15:20:00,39.49,39.52,39.48,39.5,127200.0,37.2229,37.2512,37.2135,37.2324,127200.0
2014-07-30 15:25:00,39.5,39.56,39.49,39.55,109300.0,37.2324,37.2889,37.2229,37.2795,109300.0
2014-07-30 15:30:00,39.55,39.64,39.49,39.49,108400.0,37.2795,37.3643,37.2229,37.2229,108400.0
2014-07-30 15:35:00,39.5,39.55,39.45,39.51,100000.0,37.2324,37.2795,37.1852,37.2418,100000.0
2014-07-30 15:40:00,39.51,39.58,39.51,39.55,118300.0,37.2418,37.3078,37.2418,37.2795,118300.0
2014-07-30 15:45:00,39.56,39.62,39.53,39.57,338700.0,37.2889,37.3455,37.2606,37.2983,338700.0
2014-07-30 15:50:00,39.58,39.63,39.55,39.55,249000.0,37.3078,37.3549,37.2795,37.2795,249000.0
2014-07-30 15:55:00,39.55,39.6,39.52,39.54,351700.0,37.2795,37.3266,37.2512,37.2701,351700.0
2014-07-31 09:30:00,38.88,38.94,38.15,38.44,822600.0,36.7423,36.799,36.0524,36.3265,822600.0
2014-07-31 09:35:00,38.47,38.96,38.47,38.71,384100.0,36.3548,36.8179,36.3548,36.5816,384100.0
2014-07-31 09:40:00,38.73,38.94,38.55,38.63,184200.0,36.6005,36.799,36.4304,36.506,184200.0
2014-07-31 09:45:00,38.63,38.73,38.55,38.73,177100.0,36.506,36.6005,36.4304,36.6005,177100.0
2014-07-31 09:50:00,38.76,38.78,38.66,38.69,162300.0,36.6289,36.6478,36.5344,36.5627,162300.0
2014-07-31 09:55:00,38.68,38.7,38.55,38.55,295800.0,36.5533,36.5722,36.4304,36.4304,295800.0
2014-07-31 10:00:00,38.56,38.58,38.37,38.58,207400.0,36.4399,36.4588,36.2603,36.4588,207400.0
2014-07-31 10:05:00,38.57,38.57,38.49,38.57,245400.0,36.4493,36.4493,36.3737,36.4493,245400.0
2014-07-31 10:10:00,38.56,38.64,38.48,38.62,199400.0,36.4399,36.5155,36.3643,36.4966,199400.0
2014-07-31 10:15:00,38.62,38.78,38.61,38.71,216200.0,36.4966,36.6478,36.4871,36.5816,216200.0
2014-07-31 10:20:00,38.71,38.85,38.71,38.8,179800.0,36.5816,36.7139,36.5816,36.6667,179800.0
2014-07-31 10:25:00,38.8,38.87,38.7,38.84,220400.0,36.6667,36.7328,36.5722,36.7045,220400.0
2014-07-31 10:30:00,38.84,38.84,38.5,38.51,225700.0,36.7045,36.7045,36.3832,36.3926,225700.0
2014-07-31 10:35:00,38.5,38.64,38.5,38.55,178200.0,36.3832,36.5155,36.3832,36.4304,178200.0
2014-07-31 10:40:00,38.55,38.56,38.44,38.55,143400.0,36.4304,36.4399,36.3265,36.4304,143400.0
2014-07-31 10:45:00,38.56,38.64,38.49,38.53,115800.0,36.4399,36.5155,36.3737,36.4115,115800.0
2014-07-31 10:50:00,38.52,38.53,38.35,38.38,203700.0,36.4021,36.4115,36.2414,36.2698,203700.0
2014-07-31 10:55:00,38.38,38.41,38.12,38.14,315300.0,36.2698,36.2981,36.0241,36.043,315300.0
2014-07-31 11:00:00,38.13,38.25,38.05,38.24,356400.0,36.0335,36.1469,35.9579,36.1375,356400.0
2014-07-31 11:05:00,38.24,38.35,38.18,38.34,200300.0,36.1375,36.2414,36.0808,36.232,200300.0
2014-07-31 11:10:00,38.35,38.42,38.29,38.39,110400.0,36.2414,36.3076,36.1847,36.2792,110400.0
2014-07-31 11:15:00,38.4,38.58,38.3,38.5,91500.0,36.2887,36.4588,36.1942,36.3832,91500.0
2014-07-31 11:20:00,38.52,38.67,38.42,38.66,144000.0,36.4021,36.5438,36.3076,36.5344,144000.0
2014-07-31 11:25:00,38.67,38.74,38.56,38.59,128400.0,36.5438,36.61,36.4399,36.4682,128400.0
2014-07-31 11:30:00,38.58,38.73,38.53,38.72,134500.0,36.4588,36.6005,36.4115,36.5911,134500.0
2014-07-31 11:35:00,38.71,38.73,38.65,38.71,157700.0,36.5816,36.6005,36.5249,36.5816,157700.0
2014-07-31 11:40:00,38.7,38.7,38.6,38.6,105100.0,36.5722,36.5722,36.4777,36.4777,105100.0
2014-07-31 11:45:00,38.6,38.65,38.58,38.62,80400.0,36.4777,36.5249,36.4588,36.4966,80400.0
2014-07-31 11:50:00,38.62,38.64,38.55,38.6,116000.0,36.4966,36.5155,36.4304,36.4777,116000.0
2014-07-31 11:55:00,38.61,38.65,38.54,38.56,96500.0,36.4871,36.5249,36.421,36.4399,96500.0
2014-07-31 12:00:00,38.56,38.57,38.37,38.38,184700.0,36.4399,36.4493,36.2603,36.2698,184700.0
2014-07-31 12:05:00,38.39,38.39,38.3,38.3,136800.0,36.2792,36.2792,36.1942,36.1942,136800.0
2014-07-31 12:10:00,38.3,38.42,38.25,38.4,102100.0,36.1942,36.3076,36.1469,36.2887,102100.0
2014-07-31 12:15:00,38.39,38.42,38.33,38.39,47000.0,36.2792,36.3076,36.2225,36.2792,47000.0
2014-07-31 12:20:00,38.38,38.46,38.32,38.36,109700.0,36.2698,36.3454,36.2131,36.2509,109700.0
2014-07-31 12:25:00,38.35,38.47,38.32,38.45,91100.0,36.2414,36.3548,36.2131,36.3359,91100.0
2014-07-31 12:30:00,38.45,38.52,38.39,38.5,94300.0,36.3359,36.4021,36.2792,36.3832,94300.0
2014-07-31 12:35:00,38.5,38.5,38.46,38.5,80000.0,36.3832,36.3832,36.3454,36.3832,80000.0
2014-07-31 12:40:00,38.49,38.65,38.47,38.65,83600.0,36.3737,36.5249,36.3548,36.5249,83600.0
2014-07-31 12:45:00,38.64,38.78,38.58,38.78,86300.0,36.5155,36.6478,36.4588,36.6478,86300.0
2014-07-31 12:50:00,38.77,38.94,38.76,38.92,169100.0,36.6383,36.799,36.6289,36.7801,169100.0
2014-07-31 12:55:00,38.91,38.95,38.9,38.95,107000.0,36.7706,36.8084,36.7612,36.8084,107000.0
2014-07-31 13:00:00,38.95,38.99,38.91,38.94,110500.0,36.8084,36.8462,36.7706,36.799,110500.0
2014-07-31 13:05:00,38.94,39.08,38.9,39.01,102400.0,36.799,36.9313,36.7612,36.8651,102400.0
2014-07-31 13:10:00,39.02,39.15,38.99,39.15,128500.0,36.8746,36.9974,36.8462,36.9974,128500.0
2014-07-31 13:15:00,39.14,39.2,39.06,39.18,184300.0,36.988,37.0447,36.9124,37.0258,184300.0
2014-07-31 13:20:00,39.18,39.23,39.11,39.13,135700.0,37.0258,37.073,36.9596,36.9785,135700.0
2014-07-31 13:25:00,39.13,39.19,39.05,39.18,88900.0,36.9785,37.0352,36.9029,37.0258,88900.0
2014-07-31 13:30:00,39.17,39.18,39.1,39.15,52100.0,37.0163,37.0258,36.9502,36.9974,52100.0
2014-07-31 13:35:00,39.14,39.4,39.11,39.39,192300.0,36.988,37.2337,36.9596,37.2243,192300.0
2014-07-31 13:40:00,39.4,39.4,39.21,39.23,115400.0,37.2337,37.2337,37.0541,37.073,115400.0
2014-07-31 13:45:00,39.24,39.34,39.23,39.32,84500.0,37.0825,37.177,37.073,37.1581,84500.0
2014-07-31 13:50:00,39.32,39.32,39.17,39.21,105300.0,37.1581,37.1581,37.0163,37.0541,105300.0
2014-07-31 13:55:00,39.23,39.3,39.2,39.26,72400.0,37.073,37.1392,37.0447,37.1014,72400.0
2014-07-31 14:00:00,39.26,39.26,39.16,39.16,38800.0,37.1014,37.1014,37.0069,37.0069,38800.0
2014-07-31 14:05:00,39.16,39.18,39.09,39.12,98700.0,37.0069,37.0258,36.9407,36.9691,98700.0
2014-07-31 14:10:00,39.13,39.17,39.1,39.16,110700.0,36.9785,37.0163,36.9502,37.0069,110700.0
2014-07-31 14:15:00,39.16,39.25,39.16,39.2,134100.0,37.0069,37.0919,37.0069,37.0447,134100.0
2014-07-31 14:20:00,39.2,39.25,39.15,39.15,134900.0,37.0447,37.0919,36.9974,36.9974,134900.0
2014-07-31 14:25:00,39.15,39.29,39.15,39.29,163500.0,36.9974,37.1297,36.9974,37.1297,163500.0
2014-07-31 14:30:00,39.27,39.35,39.23,39.33,387300.0,37.1108,37.1865,37.073,37.1676,387300.0
2014-07-31 14:35:00,39.32,39.35,39.18,39.2,124100.0,37.1581,37.1865,37.0258,37.0447,124100.0
2014-07-31 14:40:00,39.21,39.24,39.1,39.18,184900.0,37.0541,37.0825,36.9502,37.0258,184900.0
2014-07-31 14:45:00,39.19,39.23,39.16,39.2,134700.0,37.0352,37.073,37.0069,37.0447,134700.0
2014-07-31 14:50:00,39.21,39.32,39.2,39.24,174200.0,37.0541,37.1581,37.0447,37.0825,174200.0
2014-07-31 14:55:00,39.25,39.34,39.24,39.26,194500.0,37.0919,37.177,37.0825,37.1014,194500.0
2014-07-31 15:00:00,39.25,39.3,39.19,39.27,122500.0,37.0919,37.1392,37.0352,37.1108,122500.0
2014-07-31 15:05:00,39.27,39.3,39.24,39.26,101000.0,37.1108,37.1392,37.0825,37.1014,101000.0
2014-07-31 15:10:00,39.26,39.27,39.14,39.15,76200.0,37.1014,37.1108,36.988,36.9974,76200.0
2014-07-31 15:15:00,39.13,39.21,39.11,39.18,113500.0,36.9785,37.0541,36.9596,37.0258,113500.0
2014-07-31 15:20:00,39.18,39.19,39.01,39.07,149700.0,37.0258,37.0352,36.8651,36.9218,149700.0
2014-07-31 15:25:00,39.08,39.11,39.01,39.08,175700.0,36.9313,36.9596,36.8651,36.9313,175700.0
2014-07-31 15:30:00,39.06,39.1,39.04,39.06,118100.0,36.9124,36.9502,36.8935,36.9124,118100.0
2014-07-31 15:35:00,39.06,39.07,38.98,39.01,152200.0,36.9124,36.9218,36.8368,36.8651,152200.0
2014-07-31 15:40:00,39.0,39.02,38.86,38.86,166100.0,36.8557,36.8746,36.7234,36.7234,166100.0
2014-07-31 15:45:00,38.86,38.91,38.83,38.88,164900.0,36.7234,36.7706,36.695,36.7423,164900.0
2014-07-31 15:50:00,38.88,38.91,38.83,38.87,219400.0,36.7423,36.7706,36.695,36.7328,219400.0
2014-07-31 15:55:00,38.87,38.9,38.83,38.84,368000.0,36.7328,36.7612,36.695,36.7045,368000.0
2014-08-01 09:30:00,38.73,38.94,38.5,38.55,273700.0,36.6005,36.799,36.3832,36.4304,273700.0
2014-08-01 09:35:00,38.52,38.89,38.43,38.86,143300.0,36.4021,36.7517,36.317,36.7234,143300.0
2014-08-01 09:40:00,38.85,38.97,38.8,38.83,154200.0,36.7139,36.8273,36.6667,36.695,154200.0
2014-08-01 09:45:00,38.82,39.06,38.8,39.06,138700.0,36.6856,36.9124,36.6667,36.9124,138700.0
2014-08-01 09:50:00,39.05,39.13,39.03,39.1,63500.0,36.9029,36.9785,36.884,36.9502,63500.0
2014-08-01 09:55:00,39.09,39.25,39.08,39.23,98700.0,36.9407,37.0919,36.9313,37.073,98700.0
2014-08-01 10:00:00,39.25,39.5,39.23,39.35,263000.0,37.0919,37.3282,37.073,37.1865,263000.0
2014-08-01 10:05:00,39.38,39.39,39.18,39.25,142100.0,37.2148,37.2243,37.0258,37.0919,142100.0
2014-08-01 10:10:00,39.24,39.32,38.92,38.92,167500.0,37.0825,37.1581,36.7801,36.7801,167500.0
2014-08-01 10:15:00,38.92,39.04,38.9,38.95,124300.0,36.7801,36.8935,36.7612,36.8084,124300.0
2014-08-01 10:20:00,38.96,39.14,38.96,39.13,73500.0,36.8179,36.988,36.8179,36.9785,73500.0
2014-08-01 10:25:00,39.14,39.14,39.05,39.12,81100.0,36.988,36.988,36.9029,36.9691,81100.0
2014-08-01 10:30:00,39.11,39.14,39.01,39.05,61400.0,36.9596,36.988,36.8651,36.9029,61400.0
2014-08-01 10:35:00,39.04,39.11,38.97,39.1,49800.0,36.8935,36.9596,36.8273,36.9502,49800.0
2014-08-01 10:40:00,39.1,39.15,39.08,39.08,50200.0,36.9502,36.9974,36.9313,36.9313,50200.0
2014-08-01 10:45:00,39.09,39.11,39.05,39.05,34400.0,36.9407,36.9596,36.9029,36.9029,34400.0
2014-08-01 10:50:00,39.05,39.1,39.05,39.09,56500.0,36.9029,36.9502,36.9029,36.9407,56500.0
2014-08-01 10:55:00,39.08,39.14,39.05,39.12,85000.0,36.9313,36.988,36.9029,36.9691,85000.0
2014-08-01 11:00:00,39.11,39.16,38.99,39.0,100200.0,36.9596,37.0069,36.8462,36.8557,100200.0
2014-08-01 11:05:00,38.99,39.0,38.9,38.9,73600.0,36.8462,36.8557,36.7612,36.7612,73600.0
2014-08-01 11:10:00,38.91,38.95,38.71,38.75,143300.0,36.7706,36.8084,36.5816,36.6194,143300.0
2014-08-01 11:15:00,38.74,38.75,38.58,38.66,117800.0,36.61,36.6194,36.4588,36.5344,117800.0
2014-08-01 11:20:00,38.65,38.99,38.65,38.98,118800.0,36.5249,36.8462,36.5249,36.8368,118800.0
2014-08-01 11:25:00,38.98,38.98,38.87,38.9,159400.0,36.8368,36.8368,36.7328,36.7612,159400.0
2014-08-01 11:30:00,38.9,38.94,38.75,38.8,47900.0,36.7612,36.799,36.6194,36.6667,47900.0
2014-08-01 11:35:00,38.8,38.82,38.76,38.79,105100.0,36.6667,36.6856,36.6289,36.6572,105100.0
2014-08-01 11:40:00,38.77,38.82,38.66,38.66,58800.0,36.6383,36.6856,36.5344,36.5344,58800.0
2014-08-01 11:45:00,38.67,38.79,38.64,38.72,56200.0,36.5438,36.6572,36.5155,36.5911,56200.0
2014-08-01 11:50:00,38.7,38.7,38.52,38.52,64400.0,36.5722,36.5722,36.4021,36.4021,64400.0
2014-08-01 11:55:00,38.53,38.56,38.44,38.54,216600.0,36.4115,36.4399,36.3265,36.421,216600.0
2014-08-01 12:00:00,38.54,38.67,38.53,38.67,125500.0,36.421,36.5438,36.4115,36.5438,125500.0
2014-08-01 12:05:00,38.67,38.74,38.65,38.69,100400.0,36.5438,36.61,36.5249,36.5627,100400.0
2014-08-01 12:10:00,38.68,38.68,38.6,38.6,59900.0,36.5533,36.5533,36.4777,36.4777,59900.0
2014-08-01 12:15:00,38.61,38.83,38.61,38.81,92200.0,36.4871,36.695,36.4871,36.6761,92200.0
2014-08-01 12:20:00,38.83,38.88,38.8,38.85,45200.0,36.695,36.7423,36.6667,36.7139,45200.0
2014-08-01 12:25:00,38.85,38.86,38.74,38.75,67000.0,36.7139,36.7234,36.61,36.6194,67000.0
2014-08-01 12:30:00,38.74,38.84,38.72,38.76,40000.0,36.61,36.7045,36.5911,36.6289,40000.0
2014-08-01 12:35:00,38.72,38.73,38.63,38.63,43100.0,36.5911,36.6005,36.506,36.506,43100.0
2014-08-01 12:40:00,38.63,38.72,38.61,38.69,30400.0,36.506,36.5911,36.4871,36.5627,30400.0
2014-08-01 12:45:00,38.69,38.69,38.57,38.57,33200.0,36.5627,36.5627,36.4493,36.4493,33200.0
2014-08-01 12:50:00,38.56,38.62,38.48,38.6,79000.0,36.4399,36.4966,36.3643,36.4777,79000.0
2014-08-01 12:55:00,38.61,38.7,38.61,38.68,68700.0,36.4871,36.5722,36.4871,36.5533,68700.0
2014-08-01 13:00:00,38.68,38.75,38.58,38.59,61300.0,36.5533,36.6194,36.4588,36.4682,61300.0
2014-08-01 13:05:00,38.6,38.64,38.56,38.57,81200.0,36.4777,36.5155,36.4399,36.4493,81200.0
2014-08-01 13:10:00,38.59,38.71,38.58,38.67,56700.0,36.4682,36.5816,36.4588,36.5438,56700.0
2014-08-01 13:15:00,38.68,38.69,38.52,38.61,136100.0,36.5533,36.5627,36.4021,36.4871,136100.0
2014-08-01 13:20:00,38.61,38.7,38.57,38.64,62500.0,36.4871,36.5722,36.4493,36.5155,62500.0
2014-08-01 13:25:00,38.63,38.82,38.6,38.82,62200.0,36.506,36.6856,36.4777,36.6856,62200.0
2014-08-01 13:30:00,38.83,39.0,38.8,38.95,148900.0,36.695,36.8557,36.6667,36.8084,148900.0
2014-08-01 13:35:00,38.94,39.16,38.91,39.16,161800.0,36.799,37.0069,36.7706,37.0069,161800.0
2014-08-01 13:40:00,39.14,39.24,39.08,39.24,150500.0,36.988,37.0825,36.9313,37.0825,150500.0
2014-08-01 13:45:00,39.23,39.38,39.16,39.36,136000.0,37.073,37.2148,37.0069,37.1959,136000.0
2014-08-01 13:50:00,39.35,39.4,39.17,39.29,118200.0,37.1865,37.2337,37.0163,37.1297,118200.0
2014-08-01 13:55:00,39.29,39.33,39.2,39.3,90500.0,37.1297,37.1676,37.0447,37.1392,90500.0
2014-08-01 14:00:00,39.27,39.3,39.18,39.21,86900.0,37.1108,37.1392,37.0258,37.0541,86900.0
2014-08-01 14:05:00,39.21,39.42,39.2,39.41,125400.0,37.0541,37.2526,37.0447,37.2432,125400.0
2014-08-01 14:10:00,39.42,39.42,39.29,39.34,71100.0,37.2526,37.2526,37.1297,37.177,71100.0
2014-08-01 14:15:00,39.33,39.53,39.32,39.49,171700.0,37.1676,37.3566,37.1581,37.3188,171700.0
2014-08-01 14:20:00,39.49,39.51,39.4,39.42,105100.0,37.3188,37.3377,37.2337,37.2526,105100.0
2014-08-01 14:25:00,39.41,39.41,39.27,39.27,69500.0,37.2432,37.2432,37.1108,37.1108,69500.0
2014-08-01 14:30:00,39.27,39.31,39.24,39.27,81800.0,37.1108,37.1486,37.0825,37.1108,81800.0
2014-08-01 14:35:00,39.27,39.35,39.25,39.31,149900.0,37.1108,37.1865,37.0919,37.1486,149900.0
2014-08-01 14:40:00,39.31,39.35,39.26,39.35,88400.0,37.1486,37.1865,37.1014,37.1865,88400.0
2014-08-01 14:45:00,39.33,39.33,39.11,39.12,81500.0,37.1676,37.1676,36.9596,36.9691,81500.0
2014-08-01 14:50:00,39.1,39.11,39.01,39.04,58500.0,36.9502,36.9596,36.8651,36.8935,58500.0
2014-08-01 14:55:00,39.04,39.15,39.01,39.14,112100.0,36.8935,36.9974,36.8651,36.988,112100.0
2014-08-01 15:00:00,39.13,39.16,39.02,39.07,188800.0,36.9785,37.0069,36.8746,36.9218,188800.0
2014-08-01 15:05:00,39.07,39.18,39.07,39.18,97400.0,36.9218,37.0258,36.9218,37.0258,97400.0
2014-08-01 15:10:00,39.18,39.25,39.16,39.21,101500.0,37.0258,37.0919,37.0069,37.0541,101500.0
2014-08-01 15:15:00,39.2,39.31,39.2,39.27,46500.0,37.0447,37.1486,37.0447,37.1108,46500.0
2014-08-01 15:20:00,39.27,39.33,39.26,39.32,73800.0,37.1108,37.1676,37.1014,37.1581,73800.0
2014-08-01 15:25:00,39.32,39.33,39.22,39.26,80200.0,37.1581,37.1676,37.0636,37.1014,80200.0
2014-08-01 15:30:00,39.25,39.25,39.19,39.19,59500.0,37.0919,37.0919,37.0352,37.0352,59500.0
2014-08-01 15:35:00,39.2,39.26,39.16,39.25,70700.0,37.0447,37.1014,37.0069,37.0919,70700.0
2014-08-01 15:40:00,39.23,39.28,39.22,39.23,54900.0,37.073,37.1203,37.0636,37.073,54900.0
2014-08-01 15:45:00,39.23,39.28,39.19,39.26,139200.0,37.073,37.1203,37.0352,37.1014,139200.0
2014-08-01 15:50:00,39.26,39.39,39.19,39.37,289100.0,37.1014,37.2243,37.0352,37.2054,289100.0
2014-08-01 15:55:00,39.37,39.44,39.35,39.42,395600.0,37.2054,37.2715,37.1865,37.2526,395600.0
2014-08-04 09:30:00,39.49,39.85,39.49,39.59,225000.0,37.3188,37.659,37.3188,37.4133,225000.0
2014-08-04 09:35:00,39.58,39.78,39.46,39.51,180100.0,37.4038,37.5928,37.2904,37.3377,180100.0
2014-08-04 09:40:00,39.49,39.59,39.27,39.29,160400.0,37.3188,37.4133,37.1108,37.1297,160400.0
2014-08-04 09:45:00,39.29,39.37,39.07,39.16,283500.0,37.1297,37.2054,36.9218,37.0069,283500.0
2014-08-04 09:50:00,39.19,39.43,39.15,39.41,163000.0,37.0352,37.2621,36.9974,37.2432,163000.0
2014-08-04 09:55:00,39.4,39.43,39.29,39.35,77800.0,37.2337,37.2621,37.1297,37.1865,77800.0
2014-08-04 10:00:00,39.35,39.35,39.21,39.22,131000.0,37.1865,37.1865,37.0541,37.0636,131000.0
2014-08-04 10:05:00,39.21,39.25,39.07,39.1,110000.0,37.0541,37.0919,36.9218,36.9502,110000.0
2014-08-04 10:10:00,39.11,39.14,38.91,38.98,118200.0,36.9596,36.988,36.7706,36.8368,118200.0
2014-08-04 10:15:00,38.98,39.1,38.95,38.97,78700.0,36.8368,36.9502,36.8084,36.8273,78700.0
2014-08-04 10:20:00,38.95,39.1,38.95,39.06,45100.0,36.8084,36.9502,36.8084,36.9124,45100.0
2014-08-04 10:25:00,39.05,39.06,38.93,38.94,38300.0,36.9029,36.9124,36.7895,36.799,38300.0
2014-08-04 10:30:00,38.94,39.07,38.92,39.0,128500.0,36.799,36.9218,36.7801,36.8557,128500.0
2014-08-04 10:35:00,38.98,39.01,38.59,38.69,266100.0,36.8368,36.8651,36.4682,36.5627,266100.0
2014-08-04 10:40:00,38.68,38.77,38.62,38.64,124800.0,36.5533,36.6383,36.4966,36.5155,124800.0
2014-08-04 10:45:00,38.64,38.64,38.16,38.39,450900.0,36.5155,36.5155,36.0619,36.2792,450900.0
2014-08-04 10:50:00,38.38,38.55,38.37,38.52,93000.0,36.2698,36.4304,36.2603,36.4021,93000.0
2014-08-04 10:55:00,38.53,38.58,38.4,38.45,177400.0,36.4115,36.4588,36.2887,36.3359,177400.0
2014-08-04 11:00:00,38.43,38.44,38.22,38.22,171300.0,36.317,36.3265,36.1186,36.1186,171300.0
2014-08-04 11:05:00,38.22,38.55,38.21,38.49,199000.0,36.1186,36.4304,36.1091,36.3737,199000.0
2014-08-04 11:10:00,38.5,38.59,38.39,38.58,79500.0,36.3832,36.4682,36.2792,36.4588,79500.0
2014-08-04 11:15:00,38.56,38.62,38.52,38.54,65400.0,36.4399,36.4966,36.4021,36.421,65400.0
2014-08-04 11:20:00,38.54,38.54,38.45,38.48,83100.0,36.421,36.421,36.3359,36.3643,83100.0
2014-08-04 11:25:00,38.48,38.69,38.45,38.66,105600.0,36.3643,36.5627,36.3359,36.5344,105600.0
2014-08-04 11:30:00,38.66,38.84,38.61,38.66,162500.0,36.5344,36.7045,36.4871,36.5344,162500.0
2014-08-04 11:35:00,38.64,38.65,38.52,38.52,86900.0,36.5155,36.5249,36.4021,36.4021,86900.0
2014-08-04 11:40:00,38.51,38.54,38.28,38.31,104300.0,36.3926,36.421,36.1753,36.2036,104300.0
2014-08-04 11:45:00,38.29,38.42,38.28,38.41,96300.0,36.1847,36.3076,36.1753,36.2981,96300.0
2014-08-04 11:50:00,38.41,38.42,38.25,38.39,237300.0,36.2981,36.3076,36.1469,36.2792,237300.0
2014-08-04 11:55:00,38.39,38.46,38.39,38.43,83300.0,36.2792,36.3454,36.2792,36.317,83300.0
2014-08-04 12:00:00,38.42,38.43,38.29,38.29,92000.0,36.3076,36.317,36.1847,36.1847,92000.0
2014-08-04 12:05:00,38.28,38.31,38.26,38.31,54400.0,36.1753,36.2036,36.1564,36.2036,54400.0
2014-08-04 12:10:00,38.31,38.42,38.31,38.42,54200.0,36.2036,36.3076,36.2036,36.3076,54200.0
2014-08-04 12:15:00,38.4,38.41,38.28,38.32,96600.0,36.2887,36.2981,36.1753,36.2131,96600.0
2014-08-04 12:20:00,38.32,38.42,38.29,38.42,79000.0,36.2131,36.3076,36.1847,36.3076,79000.0
2014-08-04 12:25:00,38.41,38.5,38.4,38.48,75300.0,36.2981,36.3832,36.2887,36.3643,75300.0
2014-08-04 12:30:00,38.47,38.47,38.32,38.35,115400.0,36.3548,36.3548,36.2131,36.2414,115400.0
2014-08-04 12:35:00,38.34,38.35,38.23,38.28,112200.0,36.232,36.2414,36.128,36.1753,112200.0
2014-08-04 12:40:00,38.26,38.33,38.25,38.33,61200.0,36.1564,36.2225,36.1469,36.2225,61200.0
2014-08-04 12:45:00,38.32,38.32,38.22,38.25,153500.0,36.2131,36.2131,36.1186,36.1469,153500.0
2014-08-04 12:50:00,38.25,38.27,38.22,38.23,82100.0,36.1469,36.1658,36.1186,36.128,82100.0
2014-08-04 12:55:00,38.24,38.24,38.09,38.1,172500.0,36.1375,36.1375,35.9957,36.0052,172500.0
2014-08-04 13:00:00,38.11,38.19,38.1,38.15,58300.0,36.0146,36.0902,36.0052,36.0524,58300.0
2014-08-04 13:05:00,38.14,38.16,38.05,38.06,116000.0,36.043,36.0619,35.9579,35.9674,116000.0
2014-08-04 13:10:00,38.06,38.07,37.63,37.8,670200.0,35.9674,35.9768,35.561,35.7217,670200.0
2014-08-04 13:15:00,37.76,37.95,37.76,37.94,181400.0,35.6839,35.8634,35.6839,35.854,181400.0
2014-08-04 13:20:00,37.93,38.0,37.9,37.94,165500.0,35.8445,35.9107,35.8162,35.854,165500.0
2014-08-04 13:25:00,37.95,38.0,37.93,37.93,90600.0,35.8634,35.9107,35.8445,35.8445,90600.0
2014-08-04 13:30:00,37.94,38.11,37.86,38.1,184100.0,35.854,36.0146,35.7784,36.0052,184100.0
2014-08-04 13:35:00,38.07,38.19,37.99,38.14,129500.0,35.9768,36.0902,35.9012,36.043,129500.0
2014-08-04 13:40:00,38.14,38.28,38.14,38.28,78300.0,36.043,36.1753,36.043,36.1753,78300.0
2014-08-04 13:45:00,38.27,38.41,38.22,38.32,205500.0,36.1658,36.2981,36.1186,36.2131,205500.0
2014-08-04 13:50:00,38.32,38.39,38.15,38.15,101900.0,36.2131,36.2792,36.0524,36.0524,101900.0
2014-08-04 13:55:00,38.16,38.26,38.16,38.22,57400.0,36.0619,36.1564,36.0619,36.1186,57400.0
2014-08-04 14:00:00,38.22,38.33,38.21,38.31,117900.0,36.1186,36.2225,36.1091,36.2036,117900.0
2014-08-04 14:05:00,38.32,38.49,38.31,38.39,193900.0,36.2131,36.3737,36.2036,36.2792,193900.0
2014-08-04 14:10:00,38.4,38.4,38.3,38.34,60100.0,36.2887,36.2887,36.1942,36.232,60100.0
2014-08-04 14:15:00,38.34,38.34,38.27,38.27,32200.0,36.232,36.232,36.1658,36.1658,32200.0
2014-08-04 14:20:00,38.28,38.28,38.16,38.16,66100.0,36.1753,36.1753,36.0619,36.0619,66100.0
2014-08-04 14:25:00,38.16,38.22,38.12,38.21,73000.0,36.0619,36.1186,36.0241,36.1091,73000.0
2014-08-04 14:30:00,38.22,38.23,38.14,38.15,34900.0,36.1186,36.128,36.043,36.0524,34900.0
2014-08-04 14:35:00,38.15,38.26,38.14,38.21,78000.0,36.0524,36.1564,36.043,36.1091,78000.0
2014-08-04 14:40:00,38.21,38.26,38.19,38.25,48200.0,36.1091,36.1564,36.0902,36.1469,48200.0
2014-08-04 14:45:00,38.25,38.3,38.24,38.25,41700.0,36.1469,36.1942,36.1375,36.1469,41700.0
2014-08-04 14:50:00,38.25,38.41,38.25,38.37,107400.0,36.1469,36.2981,36.1469,36.2603,107400.0
2014-08-04 14:55:00,38.37,38.37,38.21,38.22,62400.0,36.2603,36.2603,36.1091,36.1186,62400.0
2014-08-04 15:00:00,38.21,38.28,38.19,38.23,69500.0,36.1091,36.1753,36.0902,36.128,69500.0
2014-08-04 15:05:00,38.24,38.3,38.22,38.25,84500.0,36.1375,36.1942,36.1186,36.1469,84500.0
2014-08-04 15:10:00,38.24,38.36,38.24,38.33,63200.0,36.1375,36.2509,36.1375,36.2225,63200.0
2014-08-04 15:15:00,38.33,38.51,38.33,38.5,151000.0,36.2225,36.3926,36.2225,36.3832,151000.0
2014-08-04 15:20:00,38.48,38.49,38.33,38.37,81300.0,36.3643,36.3737,36.2225,36.2603,81300.0
2014-08-04 15:25:00,38.38,38.39,38.36,38.37,63300.0,36.2698,36.2792,36.2509,36.2603,63300.0
2014-08-04 15:30:00,38.36,38.37,38.33,38.36,106700.0,36.2509,36.2603,36.2225,36.2509,106700.0
2014-08-04 15:35:00,38.37,38.49,38.37,38.47,139000.0,36.2603,36.3737,36.2603,36.3548,139000.0
2014-08-04 15:40:00,38.47,38.5,38.45,38.45,156200.0,36.3548,36.3832,36.3359,36.3359,156200.0
2014-08-04 15:45:00,38.45,38.46,38.28,38.29,197000.0,36.3359,36.3454,36.1753,36.1847,197000.0
2014-08-04 15:50:00,38.29,38.29,38.16,38.18,314900.0,36.1847,36.1847,36.0619,36.0808,314900.0
2014-08-04 15:55:00,38.18,38.21,38.13,38.14,525900.0,36.0808,36.1091,36.0335,36.043,525900.0
2014-08-05 09:30:00,37.89,38.05,37.72,37.87,287300.0,35.8067,35.9579,35.6461,35.7878,287300.0
2014-08-05 09:35:00,37.91,38.34,37.88,38.3,173400.0,35.8256,36.232,35.7973,36.1942,173400.0
2014-08-05 09:40:00,38.29,38.33,38.15,38.23,110500.0,36.1847,36.2225,36.0524,36.128,110500.0
2014-08-05 09:45:00,38.24,38.27,38.04,38.04,126200.0,36.1375,36.1658,35.9485,35.9485,126200.0
2014-08-05 09:50:00,38.07,38.07,37.87,37.91,131600.0,35.9768,35.9768,35.7878,35.8256,131600.0
2014-08-05 09:55:00,37.89,37.94,37.83,37.92,120700.0,35.8067,35.854,35.75,35.8351,120700.0
2014-08-05 10:00:00,37.93,38.05,37.83,37.9,126900.0,35.8445,35.9579,35.75,35.8162,126900.0
2014-08-05 10:05:00,37.9,38.12,37.87,38.1,80600.0,35.8162,36.0241,35.7878,36.0052,80600.0
2014-08-05 10:10:00,38.09,38.11,38.0,38.05,78500.0,35.9957,36.0146,35.9107,35.9579,78500.0
2014-08-05 10:15:00,38.05,38.05,37.83,37.85,112800.0,35.9579,35.9579,35.75,35.7689,112800.0
2014-08-05 10:20:00,37.88,38.14,37.84,38.14,70400.0,35.7973,36.043,35.7595,36.043,70400.0
2014-08-05 10:25:00,38.15,38.16,38.0,38.08,79900.0,36.0524,36.0619,35.9107,35.9863,79900.0
2014-08-05 10:30:00,38.07,38.26,38.02,38.25,237500.0,35.9768,36.1564,35.9296,36.1469,237500.0
2014-08-05 10:35:00,38.24,38.25,38.13,38.24,69200.0,36.1375,36.1469,36.0335,36.1375,69200.0
2014-08-05 10:40:00,38.25,38.3,38.03,38.06,114100.0,36.1469,36.1942,35.939,35.9674,114100.0
2014-08-05 10:45:00,38.06,38.31,38.06,38.3,68400.0,35.9674,36.2036,35.9674,36.1942,68400.0
2014-08-05 10:50:00,38.32,38.45,38.23,38.41,173500.0,36.2131,36.3359,36.128,36.2981,173500.0
2014-08-05 10:55:00,38.41,38.41,38.16,38.2,54600.0,36.2981,36.2981,36.0619,36.0997,54600.0
2014-08-05 11:00:00,38.21,38.26,38.05,38.13,67400.0,36.1091,36.1564,35.9579,36.0335,67400.0
2014-08-05 11:05:00,38.12,38.18,38.05,38.05,64600.0,36.0241,36.0808,35.9579,35.9579,64600.0
2014-08-05 11:10:00,38.05,38.14,38.03,38.09,57000.0,35.9579,36.043,35.939,35.9957,57000.0
2014-08-05 11:15:00,38.1,38.12,38.01,38.11,114100.0,36.0052,36.0241,35.9201,36.0146,114100.0
2014-08-05 11:20:00,38.1,38.17,38.08,38.13,79900.0,36.0052,36.0713,35.9863,36.0335,79900.0
2014-08-05 11:25:00,38.12,38.16,38.07,38.11,72400.0,36.0241,36.0619,35.9768,36.0146,72400.0
2014-08-05 11:30:00,38.11,38.13,38.06,38.06,70700.0,36.0146,36.0335,35.9674,35.9674,70700.0
2014-08-05 11:35:00,38.07,38.16,38.06,38.09,61300.0,35.9768,36.0619,35.9674,35.9957,61300.0
2014-08-05 11:40:00,38.09,38.13,38.07,38.11,48800.0,35.9957,36.0335,35.9768,36.0146,48800.0
2014-08-05 11:45:00,38.1,38.12,38.02,38.03,47900.0,36.0052,36.0241,35.9296,35.939,47900.0
2014-08-05 11:50:00,38.03,38.08,38.02,38.05,37600.0,35.939,35.9863,35.9296,35.9579,37600.0
2014-08-05 11:55:00,38.05,38.14,38.05,38.11,64300.0,35.9579,36.043,35.9579,36.0146,64300.0
2014-08-05 12:00:00,38.11,38.14,38.05,38.06,29100.0,36.0146,36.043,35.9579,35.9674,29100.0
2014-08-05 12:05:00,38.05,38.07,37.97,38.06,105700.0,35.9579,35.9768,35.8823,35.9674,105700.0
2014-08-05 12:10:00,38.06,38.14,38.05,38.11,47100.0,35.9674,36.043,35.9579,36.0146,47100.0
2014-08-05 12:15:00,38.1,38.16,38.06,38.16,42800.0,36.0052,36.0619,35.9674,36.0619,42800.0
2014-08-05 12:20:00,38.15,38.22,38.04,38.04,56100.0,36.0524,36.1186,35.9485,35.9485,56100.0
2014-08-05 12:25:00,38.04,38.14,38.03,38.13,61200.0,35.9485,36.043,35.939,36.0335,61200.0
2014-08-05 12:30:00,38.14,38.19,38.13,38.16,66700.0,36.043,36.0902,36.0335,36.0619,66700.0
2014-08-05 12:35:00,38.17,38.19,38.08,38.13,39000.0,36.0713,36.0902,35.9863,36.0335,39000.0
2014-08-05 12:40:00,38.12,38.2,38.04,38.08,69900.0,36.0241,36.0997,35.9485,35.9863,69900.0
2014-08-05 12:45:00,38.05,38.12,38.03,38.07,27700.0,35.9579,36.0241,35.939,35.9768,27700.0
2014-08-05 12:50:00,38.07,38.08,38.01,38.04,35000.0,35.9768,35.9863,35.9201,35.9485,35000.0
2014-08-05 12:55:00,38.04,38.14,38.04,38.13,42100.0,35.9485,36.043,35.9485,36.0335,42100.0
2014-08-05 13:00:00,38.13,38.15,38.06,38.07,35800.0,36.0335,36.0524,35.9674,35.9768,35800.0
2014-08-05 13:05:00,38.08,38.09,37.97,37.99,53700.0,35.9863,35.9957,35.8823,35.9012,53700.0
2014-08-05 13:10:00,38.0,38.01,37.95,37.98,33400.0,35.9107,35.9201,35.8634,35.8918,33400.0
2014-08-05 13:15:00,37.97,38.09,37.97,38.07,55200.0,35.8823,35.9957,35.8823,35.9768,55200.0
2014-08-05 13:20:00,38.08,38.11,37.98,38.0,53400.0,35.9863,36.0146,35.8918,35.9107,53400.0
2014-08-05 13:25:00,38.0,38.11,37.99,38.08,72700.0,35.9107,36.0146,35.9012,35.9863,72700.0
2014-08-05 13:30:00,38.07,38.11,38.07,38.09,34500.0,35.9768,36.0146,35.9768,35.9957,34500.0
2014-08-05 13:35:00,38.08,38.09,37.88,37.9,124000.0,35.9863,35.9957,35.7973,35.8162,124000.0
2014-08-05 13:40:00,37.89,37.93,37.65,37.73,189200.0,35.8067,35.8445,35.5799,35.6555,189200.0
2014-08-05 13:45:00,37.71,37.89,37.68,37.75,143900.0,35.6366,35.8067,35.6083,35.6744,143900.0
2014-08-05 13:50:00,37.76,37.76,37.65,37.72,180600.0,35.6839,35.6839,35.5799,35.6461,180600.0
2014-08-05 13:55:00,37.72,37.77,37.53,37.53,188200.0,35.6461,35.6933,35.4665,35.4665,188200.0
2014-08-05 14:00:00,37.53,37.65,37.37,37.48,369500.0,35.4665,35.5799,35.3153,35.4193,369500.0
2014-08-05 14:05:00,37.5,37.5,37.14,37.19,310400.0,35.4382,35.4382,35.098,35.1452,310400.0
2014-08-05 14:10:00,37.19,37.38,37.19,37.36,179100.0,35.1452,35.3248,35.1452,35.3059,179100.0
2014-08-05 14:15:00,37.36,37.39,37.17,37.34,139700.0,35.3059,35.3342,35.1263,35.287,139700.0
2014-08-05 14:20:00,37.35,37.45,37.3,37.3,126700.0,35.2964,35.3909,35.2492,35.2492,126700.0
2014-08-05 14:25:00,37.29,37.4,37.26,37.35,133100.0,35.2397,35.3437,35.2114,35.2964,133100.0
2014-08-05 14:30:00,37.36,37.44,37.34,37.39,103500.0,35.3059,35.3815,35.287,35.3342,103500.0
2014-08-05 14:35:00,37.39,37.51,37.36,37.49,112000.0,35.3342,35.4476,35.3059,35.4287,112000.0
2014-08-05 14:40:00,37.49,37.49,37.38,37.38,85400.0,35.4287,35.4287,35.3248,35.3248,85400.0
2014-08-05 14:45:00,37.38,37.46,37.34,37.35,89200.0,35.3248,35.4004,35.287,35.2964,89200.0
2014-08-05 14:50:00,37.37,37.38,37.22,37.24,125000.0,35.3153,35.3248,35.1736,35.1925,125000.0
2014-08-05 14:55:00,37.22,37.28,37.2,37.23,90800.0,35.1736,35.2303,35.1547,35.183,90800.0
2014-08-05 15:00:00,37.22,37.23,37.08,37.11,245700.0,35.1736,35.183,35.0413,35.0696,245700.0
2014-08-05 15:05:00,37.12,37.15,36.93,37.01,353800.0,35.0791,35.1074,34.8995,34.9751,353800.0
2014-08-05 15:10:00,37.03,37.06,36.82,36.88,304700.0,34.994,35.0224,34.7956,34.8523,304700.0
2014-08-05 15:15:00,36.88,37.08,36.74,37.07,287100.0,34.8523,35.0413,34.72,35.0318,287100.0
2014-08-05 15:20:00,37.05,37.11,37.04,37.06,138700.0,35.0129,35.0696,35.0035,35.0224,138700.0
2014-08-05 15:25:00,37.06,37.1,36.98,37.01,212100.0,35.0224,35.0602,34.9468,34.9751,212100.0
2014-08-05 15:30:00,37.01,37.17,37.01,37.14,170400.0,34.9751,35.1263,34.9751,35.098,170400.0
2014-08-05 15:35:00,37.13,37.25,37.11,37.11,221100.0,35.0885,35.2019,35.0696,35.0696,221100.0
2014-08-05 15:40:00,37.11,37.14,37.06,37.12,163300.0,35.0696,35.098,35.0224,35.0791,163300.0
2014-08-05 15:45:00,37.12,37.25,37.12,37.23,344600.0,35.0791,35.2019,35.0791,35.183,344600.0
2014-08-05 15:50:00,37.24,37.29,37.13,37.19,388600.0,35.1925,35.2397,35.0885,35.1452,388600.0
2014-08-05 15:55:00,37.19,37.25,37.16,37.19,380900.0,35.1452,35.2019,35.1169,35.1452,380900.0
2014-08-06 09:30:00,36.56,36.68,36.14,36.67,614900.0,34.5499,34.6633,34.1529,34.6538,614900.0
2014-08-06 09:35:00,36.66,36.95,36.65,36.74,266700.0,34.6444,34.9184,34.6349,34.72,266700.0
2014-08-06 09:40:00,36.79,36.83,36.65,36.82,184300.0,34.7672,34.805,34.6349,34.7956,184300.0
2014-08-06 09:45:00,36.81,36.92,36.79,36.85,177400.0,34.7861,34.8901,34.7672,34.8239,177400.0
2014-08-06 09:50:00,36.85,36.85,36.61,36.83,192700.0,34.8239,34.8239,34.5971,34.805,192700.0
2014-08-06 09:55:00,36.84,36.89,36.72,36.87,178400.0,34.8145,34.8617,34.7011,34.8428,178400.0
2014-08-06 10:00:00,36.87,37.21,36.87,37.21,233300.0,34.8428,35.1641,34.8428,35.1641,233300.0
2014-08-06 10:05:00,37.21,37.38,37.18,37.28,260000.0,35.1641,35.3248,35.1358,35.2303,260000.0
2014-08-06 10:10:00,37.26,37.27,37.0,37.02,120100.0,35.2114,35.2208,34.9657,34.9846,120100.0
2014-08-06 10:15:00,37.02,37.09,36.84,36.9,106900.0,34.9846,35.0507,34.8145,34.8712,106900.0
2014-08-06 10:20:00,36.91,37.09,36.9,37.0,132000.0,34.8806,35.0507,34.8712,34.9657,132000.0
2014-08-06 10:25:00,37.01,37.05,36.95,37.03,119000.0,34.9751,35.0129,34.9184,34.994,119000.0
2014-08-06 10:30:00,37.03,37.09,36.94,37.0,93200.0,34.994,35.0507,34.909,34.9657,93200.0
2014-08-06 10:35:00,37.0,37.2,36.99,37.2,173500.0,34.9657,35.1547,34.9562,35.1547,173500.0
2014-08-06 10:40:00,37.2,37.26,37.15,37.25,110500.0,35.1547,35.2114,35.1074,35.2019,110500.0
2014-08-06 10:45:00,37.24,37.34,37.16,37.18,93600.0,35.1925,35.287,35.1169,35.1358,93600.0
2014-08-06 10:50:00,37.18,37.4,37.18,37.39,100500.0,35.1358,35.3437,35.1358,35.3342,100500.0
2014-08-06 10:55:00,37.39,37.59,37.39,37.57,291100.0,35.3342,35.5232,35.3342,35.5043,291100.0
2014-08-06 11:00:00,37.56,37.57,37.45,37.48,188200.0,35.4949,35.5043,35.3909,35.4193,188200.0
2014-08-06 11:05:00,37.47,37.66,37.41,37.41,117500.0,35.4098,35.5894,35.3531,35.3531,117500.0
2014-08-06 11:10:00,37.39,37.43,37.28,37.29,100000.0,35.3342,35.372,35.2303,35.2397,100000.0
2014-08-06 11:15:00,37.31,37.36,37.25,37.33,61200.0,35.2586,35.3059,35.2019,35.2775,61200.0
2014-08-06 11:20:00,37.35,37.49,37.34,37.46,40500.0,35.2964,35.4287,35.287,35.4004,40500.0
2014-08-06 11:25:00,37.47,37.55,37.41,37.43,118700.0,35.4098,35.4854,35.3531,35.372,118700.0
2014-08-06 11:30:00,37.42,37.6,37.38,37.58,88400.0,35.3626,35.5327,35.3248,35.5138,88400.0
2014-08-06 11:35:00,37.59,37.73,37.58,37.69,107900.0,35.5232,35.6555,35.5138,35.6177,107900.0
2014-08-06 11:40:00,37.69,37.95,37.67,37.89,220900.0,35.6177,35.8634,35.5988,35.8067,220900.0
2014-08-06 11:45:00,37.9,38.0,37.78,37.79,145100.0,35.8162,35.9107,35.7028,35.7122,145100.0
2014-08-06 11:50:00,37.79,37.82,37.67,37.72,82800.0,35.7122,35.7406,35.5988,35.6461,82800.0
2014-08-06 11:55:00,37.71,37.71,37.59,37.66,81900.0,35.6366,35.6366,35.5232,35.5894,81900.0
2014-08-06 12:00:00,37.66,37.84,37.6,37.84,67300.0,35.5894,35.7595,35.5327,35.7595,67300.0
2014-08-06 12:05:00,37.84,37.91,37.75,37.79,83200.0,35.7595,35.8256,35.6744,35.7122,83200.0
2014-08-06 12:10:00,37.75,37.78,37.63,37.66,52500.0,35.6744,35.7028,35.561,35.5894,52500.0
2014-08-06 12:15:00,37.66,37.66,37.47,37.57,73700.0,35.5894,35.5894,35.4098,35.5043,73700.0
2014-08-06 12:20:00,37.56,37.6,37.42,37.56,88800.0,35.4949,35.5327,35.3626,35.4949,88800.0
2014-08-06 12:25:00,37.57,37.57,37.4,37.41,37300.0,35.5043,35.5043,35.3437,35.3531,37300.0
2014-08-06 12:30:00,37.42,37.52,37.41,37.52,40900.0,35.3626,35.4571,35.3531,35.4571,40900.0
2014-08-06 12:35:00,37.5,37.58,37.48,37.58,32900.0,35.4382,35.5138,35.4193,35.5138,32900.0
2014-08-06 12:40:00,37.55,37.56,37.48,37.51,20400.0,35.4854,35.4949,35.4193,35.4476,20400.0
2014-08-06 12:45:00,37.5,37.51,37.36,37.36,35700.0,35.4382,35.4476,35.3059,35.3059,35700.0
2014-08-06 12:50:00,37.37,37.5,37.37,37.46,51700.0,35.3153,35.4382,35.3153,35.4004,51700.0
2014-08-06 12:55:00,37.46,37.55,37.41,37.44,36100.0,35.4004,35.4854,35.3531,35.3815,36100.0
2014-08-06 13:00:00,37.44,37.56,37.44,37.46,40200.0,35.3815,35.4949,35.3815,35.4004,40200.0
2014-08-06 13:05:00,37.45,37.54,37.43,37.52,68700.0,35.3909,35.476,35.372,35.4571,68700.0
2014-08-06 13:10:00,37.51,37.52,37.45,37.46,32800.0,35.4476,35.4571,35.3909,35.4004,32800.0
2014-08-06 13:15:00,37.46,37.53,37.41,37.51,46000.0,35.4004,35.4665,35.3531,35.4476,46000.0
2014-08-06 13:20:00,37.51,37.7,37.51,37.69,69500.0,35.4476,35.6272,35.4476,35.6177,69500.0
2014-08-06 13:25:00,37.69,37.7,37.61,37.61,81100.0,35.6177,35.6272,35.5421,35.5421,81100.0
2014-08-06 13:30:00,37.62,37.68,37.57,37.68,92600.0,35.5516,35.6083,35.5043,35.6083,92600.0
2014-08-06 13:35:00,37.67,37.7,37.63,37.63,59200.0,35.5988,35.6272,35.561,35.561,59200.0
2014-08-06 13:40:00,37.64,37.68,37.59,37.59,44500.0,35.5705,35.6083,35.5232,35.5232,44500.0
2014-08-06 13:45:00,37.59,37.6,37.44,37.46,60200.0,35.5232,35.5327,35.3815,35.4004,60200.0
2014-08-06 13:50:00,37.46,37.52,37.44,37.45,109900.0,35.4004,35.4571,35.3815,35.3909,109900.0
2014-08-06 13:55:00,37.45,37.57,37.44,37.52,87800.0,35.3909,35.5043,35.3815,35.4571,87800.0
2014-08-06 14:00:00,37.51,37.58,37.45,37.58,80100.0,35.4476,35.5138,35.3909,35.5138,80100.0
2014-08-06 14:05:00,37.57,37.68,37.57,37.66,59200.0,35.5043,35.6083,35.5043,35.5894,59200.0
2014-08-06 14:10:00,37.65,37.67,37.59,37.67,76700.0,35.5799,35.5988,35.5232,35.5988,76700.0
2014-08-06 14:15:00,37.66,37.66,37.61,37.65,68200.0,35.5894,35.5894,35.5421,35.5799,68200.0
2014-08-06 14:20:00,37.64,37.64,37.57,37.57,85600.0,35.5705,35.5705,35.5043,35.5043,85600.0
2014-08-06 14:25:00,37.58,37.64,37.58,37.59,88100.0,35.5138,35.5705,35.5138,35.5232,88100.0
2014-08-06 14:30:00,37.58,37.59,37.48,37.48,41600.0,35.5138,35.5232,35.4193,35.4193,41600.0
2014-08-06 14:35:00,37.47,37.52,37.41,37.52,55800.0,35.4098,35.4571,35.3531,35.4571,55800.0
2014-08-06 14:40:00,37.52,37.74,37.52,37.73,83000.0,35.4571,35.665,35.4571,35.6555,83000.0
2014-08-06 14:45:00,37.74,37.75,37.62,37.67,46900.0,35.665,35.6744,35.5516,35.5988,46900.0
2014-08-06 14:50:00,37.67,37.71,37.65,37.67,50100.0,35.5988,35.6366,35.5799,35.5988,50100.0
2014-08-06 14:55:00,37.66,37.67,37.59,37.62,31300.0,35.5894,35.5988,35.5232,35.5516,31300.0
2014-08-06 15:00:00,37.61,37.62,37.58,37.61,57700.0,35.5421,35.5516,35.5138,35.5421,57700.0
2014-08-06 15:05:00,37.61,37.67,37.59,37.62,55900.0,35.5421,35.5988,35.5232,35.5516,55900.0
2014-08-06 15:10:00,37.61,37.62,37.51,37.52,61700.0,35.5421,35.5516,35.4476,35.4571,61700.0
2014-08-06 15:15:00,37.51,37.58,37.51,37.52,51300.0,35.4476,35.5138,35.4476,35.4571,51300.0
2014-08-06 15:20:00,37.52,37.57,37.52,37.53,46800.0,35.4571,35.5043,35.4571,35.4665,46800.0
2014-08-06 15:25:00,37.52,37.54,37.46,37.46,49000.0,35.4571,35.476,35.4004,35.4004,49000.0
2014-08-06 15:30:00,37.46,37.47,37.35,37.35,162400.0,35.4004,35.4098,35.2964,35.2964,162400.0
2014-08-06 15:35:00,37.35,37.48,37.33,37.47,71500.0,35.2964,35.4193,35.2775,35.4098,71500.0
2014-08-06 15:40:00,37.47,37.48,37.42,37.44,151400.0,35.4098,35.4193,35.3626,35.3815,151400.0
2014-08-06 15:45:00,37.45,37.55,37.44,37.5,136100.0,35.3909,35.4854,35.3815,35.4382,136100.0
2014-08-06 15:50:00,37.5,37.55,37.46,37.49,216100.0,35.4382,35.4854,35.4004,35.4287,216100.0
2014-08-06 15:55:00,37.49,37.58,37.43,37.45,336600.0,35.4287,35.5138,35.372,35.3909,336600.0
2014-08-07 09:30:00,37.7,38.3,37.68,37.77,304500.0,35.6272,36.1942,35.6083,35.6933,304500.0
2014-08-07 09:35:00,37.78,37.95,37.59,37.8,243200.0,35.7028,35.8634,35.5232,35.7217,243200.0
2014-08-07 09:40:00,37.8,37.93,37.73,37.88,229300.0,35.7217,35.8445,35.6555,35.7973,229300.0
2014-08-07 09:45:00,37.88,37.91,37.68,37.73,175900.0,35.7973,35.8256,35.6083,35.6555,175900.0
2014-08-07 09:50:00,37.75,38.0,37.62,37.95,260200.0,35.6744,35.9107,35.5516,35.8634,260200.0
2014-08-07 09:55:00,37.95,38.18,37.91,38.17,204800.0,35.8634,36.0808,35.8256,36.0713,204800.0
2014-08-07 10:00:00,38.15,38.2,37.85,37.95,166500.0,36.0524,36.0997,35.7689,35.8634,166500.0
2014-08-07 10:05:00,37.97,38.15,37.97,38.14,110300.0,35.8823,36.0524,35.8823,36.043,110300.0
2014-08-07 10:10:00,38.14,38.21,38.09,38.2,127000.0,36.043,36.1091,35.9957,36.0997,127000.0
2014-08-07 10:15:00,38.2,38.24,38.15,38.17,93000.0,36.0997,36.1375,36.0524,36.0713,93000.0
2014-08-07 10:20:00,38.17,38.27,38.16,38.2,99000.0,36.0713,36.1658,36.0619,36.0997,99000.0
2014-08-07 10:25:00,38.19,38.27,38.12,38.24,70600.0,36.0902,36.1658,36.0241,36.1375,70600.0
2014-08-07 10:30:00,38.24,38.37,38.12,38.34,70400.0,36.1375,36.2603,36.0241,36.232,70400.0
2014-08-07 10:35:00,38.34,38.41,38.29,38.3,174100.0,36.232,36.2981,36.1847,36.1942,174100.0
2014-08-07 10:40:00,38.26,38.34,38.22,38.27,63800.0,36.1564,36.232,36.1186,36.1658,63800.0
2014-08-07 10:45:00,38.27,38.27,38.0,38.07,153900.0,36.1658,36.1658,35.9107,35.9768,153900.0
2014-08-07 10:50:00,38.08,38.12,37.98,38.01,160400.0,35.9863,36.0241,35.8918,35.9201,160400.0
2014-08-07 10:55:00,38.0,38.06,37.99,38.01,77500.0,35.9107,35.9674,35.9012,35.9201,77500.0
2014-08-07 11:00:00,38.01,38.01,37.9,37.91,74700.0,35.9201,35.9201,35.8162,35.8256,74700.0
2014-08-07 11:05:00,37.91,37.91,37.71,37.78,124800.0,35.8256,35.8256,35.6366,35.7028,124800.0
2014-08-07 11:10:00,37.78,37.8,37.68,37.69,97100.0,35.7028,35.7217,35.6083,35.6177,97100.0
2014-08-07 11:15:00,37.69,37.83,37.66,37.8,107500.0,35.6177,35.75,35.5894,35.7217,107500.0
2014-08-07 11:20:00,37.8,38.05,37.79,38.04,129000.0,35.7217,35.9579,35.7122,35.9485,129000.0
2014-08-07 11:25:00,38.03,38.05,37.9,37.93,133200.0,35.939,35.9579,35.8162,35.8445,133200.0
2014-08-07 11:30:00,37.93,38.02,37.92,37.98,39300.0,35.8445,35.9296,35.8351,35.8918,39300.0
2014-08-07 11:35:00,37.97,37.98,37.91,37.92,45200.0,35.8823,35.8918,35.8256,35.8351,45200.0
2014-08-07 11:40:00,37.93,37.97,37.82,37.9,75600.0,35.8445,35.8823,35.7406,35.8162,75600.0
2014-08-07 11:45:00,37.9,37.96,37.81,37.93,150000.0,35.8162,35.8729,35.7311,35.8445,150000.0
2014-08-07 11:50:00,37.92,37.95,37.85,37.85,81800.0,35.8351,35.8634,35.7689,35.7689,81800.0
2014-08-07 11:55:00,37.87,37.9,37.8,37.9,45200.0,35.7878,35.8162,35.7217,35.8162,45200.0
2014-08-07 12:00:00,37.9,37.9,37.81,37.83,164200.0,35.8162,35.8162,35.7311,35.75,164200.0
2014-08-07 12:05:00,37.83,37.84,37.61,37.71,163100.0,35.75,35.7595,35.5421,35.6366,163100.0
2014-08-07 12:10:00,37.69,37.7,37.6,37.62,46300.0,35.6177,35.6272,35.5327,35.5516,46300.0
2014-08-07 12:15:00,37.62,37.64,37.46,37.51,199500.0,35.5516,35.5705,35.4004,35.4476,199500.0
2014-08-07 12:20:00,37.51,37.54,37.33,37.34,257200.0,35.4476,35.476,35.2775,35.287,257200.0
2014-08-07 12:25:00,37.34,37.36,37.16,37.26,305800.0,35.287,35.3059,35.1169,35.2114,305800.0
2014-08-07 12:30:00,37.25,37.33,37.2,37.21,103200.0,35.2019,35.2775,35.1547,35.1641,103200.0
2014-08-07 12:35:00,37.21,37.27,37.06,37.22,154100.0,35.1641,35.2208,35.0224,35.1736,154100.0
2014-08-07 12:40:00,37.19,37.35,37.15,37.34,94700.0,35.1452,35.2964,35.1074,35.287,94700.0
2014-08-07 12:45:00,37.36,37.41,37.32,37.41,91000.0,35.3059,35.3531,35.2681,35.3531,91000.0
2014-08-07 12:50:00,37.43,37.43,37.31,37.36,55700.0,35.372,35.372,35.2586,35.3059,55700.0
2014-08-07 12:55:00,37.38,37.4,37.3,37.36,47500.0,35.3248,35.3437,35.2492,35.3059,47500.0
2014-08-07 13:00:00,37.37,37.5,37.37,37.48,63700.0,35.3153,35.4382,35.3153,35.4193,63700.0
2014-08-07 13:05:00,37.48,37.55,37.46,37.51,88100.0,35.4193,35.4854,35.4004,35.4476,88100.0
2014-08-07 13:10:00,37.51,37.51,37.44,37.51,74100.0,35.4476,35.4476,35.3815,35.4476,74100.0
2014-08-07 13:15:00,37.51,37.55,37.44,37.5,62200.0,35.4476,35.4854,35.3815,35.4382,62200.0
2014-08-07 13:20:00,37.5,37.5,37.36,37.44,56700.0,35.4382,35.4382,35.3059,35.3815,56700.0
2014-08-07 13:25:00,37.44,37.5,37.41,37.42,26300.0,35.3815,35.4382,35.3531,35.3626,26300.0
2014-08-07 13:30:00,37.43,37.53,37.43,37.53,40500.0,35.372,35.4665,35.372,35.4665,40500.0
2014-08-07 13:35:00,37.53,37.54,37.49,37.52,55200.0,35.4665,35.476,35.4287,35.4571,55200.0
2014-08-07 13:40:00,37.53,37.61,37.52,37.56,56900.0,35.4665,35.5421,35.4571,35.4949,56900.0
2014-08-07 13:45:00,37.57,37.59,37.52,37.56,68500.0,35.5043,35.5232,35.4571,35.4949,68500.0
2014-08-07 13:50:00,37.56,37.56,37.51,37.51,27600.0,35.4949,35.4949,35.4476,35.4476,27600.0
2014-08-07 13:55:00,37.52,37.72,37.5,37.6,69100.0,35.4571,35.6461,35.4382,35.5327,69100.0
2014-08-07 14:00:00,37.58,37.59,37.44,37.44,43900.0,35.5138,35.5232,35.3815,35.3815,43900.0
2014-08-07 14:05:00,37.44,37.52,37.41,37.44,35700.0,35.3815,35.4571,35.3531,35.3815,35700.0
2014-08-07 14:10:00,37.44,37.44,37.39,37.39,29600.0,35.3815,35.3815,35.3342,35.3342,29600.0
2014-08-07 14:15:00,37.39,37.4,37.3,37.31,34300.0,35.3342,35.3437,35.2492,35.2586,34300.0
2014-08-07 14:20:00,37.31,37.34,37.25,37.29,43000.0,35.2586,35.287,35.2019,35.2397,43000.0
2014-08-07 14:25:00,37.28,37.33,37.22,37.32,30800.0,35.2303,35.2775,35.1736,35.2681,30800.0
2014-08-07 14:30:00,37.32,37.33,37.2,37.22,72800.0,35.2681,35.2775,35.1547,35.1736,72800.0
2014-08-07 14:35:00,37.22,37.25,37.2,37.25,27300.0,35.1736,35.2019,35.1547,35.2019,27300.0
2014-08-07 14:40:00,37.24,37.25,37.16,37.2,42400.0,35.1925,35.2019,35.1169,35.1547,42400.0
2014-08-07 14:45:00,37.19,37.26,37.15,37.21,50500.0,35.1452,35.2114,35.1074,35.1641,50500.0
2014-08-07 14:50:00,37.22,37.27,37.21,37.22,72500.0,35.1736,35.2208,35.1641,35.1736,72500.0
2014-08-07 14:55:00,37.23,37.23,37.06,37.12,47900.0,35.183,35.183,35.0224,35.0791,47900.0
2014-08-07 15:00:00,37.12,37.22,37.11,37.13,67600.0,35.0791,35.1736,35.0696,35.0885,67600.0
2014-08-07 15:05:00,37.11,37.14,36.96,36.98,206200.0,35.0696,35.098,34.9279,34.9468,206200.0
2014-08-07 15:10:00,36.97,37.03,36.91,36.94,141200.0,34.9373,34.994,34.8806,34.909,141200.0
2014-08-07 15:15:00,36.94,36.94,36.71,36.84,236600.0,34.909,34.909,34.6916,34.8145,236600.0
2014-08-07 15:20:00,36.82,36.83,36.51,36.63,395600.0,34.7956,34.805,34.5026,34.616,395600.0
2014-08-07 15:25:00,36.64,36.67,36.5,36.66,286100.0,34.6255,34.6538,34.4931,34.6444,286100.0
2014-08-07 15:30:00,36.65,36.77,36.6,36.75,217700.0,34.6349,34.7483,34.5877,34.7294,217700.0
2014-08-07 15:35:00,36.76,36.93,36.74,36.93,161900.0,34.7389,34.8995,34.72,34.8995,161900.0
2014-08-07 15:40:00,36.93,36.95,36.82,36.86,162100.0,34.8995,34.9184,34.7956,34.8334,162100.0
2014-08-07 15:45:00,36.86,36.87,36.78,36.81,140600.0,34.8334,34.8428,34.7578,34.7861,140600.0
2014-08-07 15:50:00,36.81,36.94,36.81,36.89,222800.0,34.7861,34.909,34.7861,34.8617,222800.0
2014-08-07 15:55:00,36.9,36.95,36.84,36.86,387100.0,34.8712,34.9184,34.8145,34.8334,387100.0
2014-08-08 09:30:00,36.57,36.65,35.67,35.84,1134900.0,34.5593,34.6349,33.7088,33.8694,1134900.0
2014-08-08 09:35:00,35.87,36.0,35.62,35.72,639600.0,33.8978,34.0206,33.6615,33.756,639600.0
2014-08-08 09:40:00,35.72,35.72,35.25,35.51,990800.0,33.756,33.756,33.3119,33.5576,990800.0
2014-08-08 09:45:00,35.52,35.62,35.25,35.33,616400.0,33.567,33.6615,33.3119,33.3875,616400.0
2014-08-08 09:50:00,35.34,35.59,35.33,35.59,661000.0,33.3969,33.6332,33.3875,33.6332,661000.0
2014-08-08 09:55:00,35.58,35.68,35.51,35.61,391300.0,33.6237,33.7182,33.5576,33.6521,391300.0
2014-08-08 10:00:00,35.62,35.85,35.55,35.79,575300.0,33.6615,33.8789,33.5954,33.8222,575300.0
2014-08-08 10:05:00,35.81,35.92,35.49,35.79,555200.0,33.8411,33.945,33.5387,33.8222,555200.0
2014-08-08 10:10:00,35.8,35.83,35.52,35.56,356400.0,33.8316,33.86,33.567,33.6048,356400.0
2014-08-08 10:15:00,35.57,35.58,35.3,35.51,487900.0,33.6143,33.6237,33.3591,33.5576,487900.0
2014-08-08 10:20:00,35.5,35.56,35.38,35.45,254400.0,33.5481,33.6048,33.4347,33.5009,254400.0
2014-08-08 10:25:00,35.45,35.47,35.23,35.36,355800.0,33.5009,33.5198,33.293,33.4158,355800.0
2014-08-08 10:30:00,35.36,35.67,35.36,35.52,427300.0,33.4158,33.7088,33.4158,33.567,427300.0
2014-08-08 10:35:00,35.53,35.64,35.45,35.57,258000.0,33.5765,33.6804,33.5009,33.6143,258000.0
2014-08-08 10:40:00,35.58,35.62,35.5,35.5,280800.0,33.6237,33.6615,33.5481,33.5481,280800.0
2014-08-08 10:45:00,35.51,35.61,35.5,35.56,209000.0,33.5576,33.6521,33.5481,33.6048,209000.0
2014-08-08 10:50:00,35.57,35.65,35.42,35.44,262000.0,33.6143,33.6899,33.4725,33.4914,262000.0
2014-08-08 10:55:00,35.43,35.7,35.37,35.65,302200.0,33.482,33.7371,33.4253,33.6899,302200.0
2014-08-08 11:00:00,35.65,35.79,35.61,35.73,183100.0,33.6899,33.8222,33.6521,33.7655,183100.0
2014-08-08 11:05:00,35.74,35.81,35.4,35.45,650800.0,33.7749,33.8411,33.4536,33.5009,650800.0
2014-08-08 11:10:00,35.45,35.58,35.36,35.57,355200.0,33.5009,33.6237,33.4158,33.6143,355200.0
2014-08-08 11:15:00,35.57,35.83,35.55,35.8,196100.0,33.6143,33.86,33.5954,33.8316,196100.0
2014-08-08 11:20:00,35.79,35.99,35.78,35.89,307000.0,33.8222,34.0112,33.8127,33.9167,307000.0
2014-08-08 11:25:00,35.91,36.26,35.86,36.19,358900.0,33.9356,34.2663,33.8883,34.2002,358900.0
2014-08-08 11:30:00,36.18,36.19,36.02,36.15,163900.0,34.1907,34.2002,34.0395,34.1624,163900.0
2014-08-08 11:35:00,36.14,36.15,35.99,36.05,488200.0,34.1529,34.1624,34.0112,34.0679,488200.0
2014-08-08 11:40:00,36.04,36.31,36.04,36.31,295900.0,34.0584,34.3136,34.0584,34.3136,295900.0
2014-08-08 11:45:00,36.31,36.35,36.14,36.14,206200.0,34.3136,34.3514,34.1529,34.1529,206200.0
2014-08-08 11:50:00,36.15,36.41,36.12,36.39,234200.0,34.1624,34.4081,34.134,34.3892,234200.0
2014-08-08 11:55:00,36.4,36.46,36.4,36.41,176200.0,34.3986,34.4553,34.3986,34.4081,176200.0
2014-08-08 12:00:00,36.41,36.46,36.39,36.43,158000.0,34.4081,34.4553,34.3892,34.427,158000.0
2014-08-08 12:05:00,36.43,36.55,36.41,36.46,198400.0,34.427,34.5404,34.4081,34.4553,198400.0
2014-08-08 12:10:00,36.46,36.54,36.44,36.54,151100.0,34.4553,34.531,34.4364,34.531,151100.0
2014-08-08 12:15:00,36.53,36.65,36.51,36.64,139600.0,34.5215,34.6349,34.5026,34.6255,139600.0
2014-08-08 12:20:00,36.64,36.7,36.59,36.69,134700.0,34.6255,34.6822,34.5782,34.6727,134700.0
2014-08-08 12:25:00,36.68,36.74,36.42,36.66,178300.0,34.6633,34.72,34.4175,34.6444,178300.0
2014-08-08 12:30:00,36.66,36.74,36.61,36.62,133200.0,34.6444,34.72,34.5971,34.6066,133200.0
2014-08-08 12:35:00,36.62,36.66,36.56,36.61,209300.0,34.6066,34.6444,34.5499,34.5971,209300.0
2014-08-08 12:40:00,36.61,36.7,36.51,36.68,279300.0,34.5971,34.6822,34.5026,34.6633,279300.0
2014-08-08 12:45:00,36.69,36.69,36.53,36.62,191100.0,34.6727,34.6727,34.5215,34.6066,191100.0
2014-08-08 12:50:00,36.63,36.71,36.6,36.7,117600.0,34.616,34.6916,34.5877,34.6822,117600.0
2014-08-08 12:55:00,36.7,36.74,36.55,36.65,175800.0,34.6822,34.72,34.5404,34.6349,175800.0
2014-08-08 13:00:00,36.65,36.68,36.61,36.67,55200.0,34.6349,34.6633,34.5971,34.6538,55200.0
2014-08-08 13:05:00,36.67,36.71,36.65,36.68,53400.0,34.6538,34.6916,34.6349,34.6633,53400.0
2014-08-08 13:10:00,36.68,36.7,36.63,36.69,58800.0,34.6633,34.6822,34.616,34.6727,58800.0
2014-08-08 13:15:00,36.69,36.73,36.62,36.67,198800.0,34.6727,34.7105,34.6066,34.6538,198800.0
2014-08-08 13:20:00,36.67,36.68,36.62,36.62,96500.0,34.6538,34.6633,34.6066,34.6066,96500.0
2014-08-08 13:25:00,36.63,36.8,36.63,36.78,227500.0,34.616,34.7767,34.616,34.7578,227500.0
2014-08-08 13:30:00,36.77,36.9,36.71,36.76,289700.0,34.7483,34.8712,34.6916,34.7389,289700.0
2014-08-08 13:35:00,36.77,36.88,36.72,36.83,90500.0,34.7483,34.8523,34.7011,34.805,90500.0
2014-08-08 13:40:00,36.84,36.99,36.82,36.96,115600.0,34.8145,34.9562,34.7956,34.9279,115600.0
2014-08-08 13:45:00,36.98,37.01,36.93,36.94,283600.0,34.9468,34.9751,34.8995,34.909,283600.0
2014-08-08 13:50:00,36.95,36.96,36.85,36.88,81600.0,34.9184,34.9279,34.8239,34.8523,81600.0
2014-08-08 13:55:00,36.87,36.87,36.77,36.82,87900.0,34.8428,34.8428,34.7483,34.7956,87900.0
2014-08-08 14:00:00,36.82,36.92,36.8,36.91,73400.0,34.7956,34.8901,34.7767,34.8806,73400.0
2014-08-08 14:05:00,36.91,36.96,36.87,36.91,129800.0,34.8806,34.9279,34.8428,34.8806,129800.0
2014-08-08 14:10:00,36.91,36.91,36.75,36.76,129400.0,34.8806,34.8806,34.7294,34.7389,129400.0
2014-08-08 14:15:00,36.78,36.8,36.72,36.8,101200.0,34.7578,34.7767,34.7011,34.7767,101200.0
2014-08-08 14:20:00,36.8,36.96,36.77,36.93,113100.0,34.7767,34.9279,34.7483,34.8995,113100.0
2014-08-08 14:25:00,36.96,37.02,36.93,37.01,94100.0,34.9279,34.9846,34.8995,34.9751,94100.0
2014-08-08 14:30:00,37.01,37.15,37.01,37.14,240600.0,34.9751,35.1074,34.9751,35.098,240600.0
2014-08-08 14:35:00,37.13,37.17,37.12,37.17,127000.0,35.0885,35.1263,35.0791,35.1263,127000.0
2014-08-08 14:40:00,37.18,37.38,37.16,37.24,358400.0,35.1358,35.3248,35.1169,35.1925,358400.0
2014-08-08 14:45:00,37.24,37.3,37.14,37.26,197200.0,35.1925,35.2492,35.098,35.2114,197200.0
2014-08-08 14:50:00,37.27,37.3,37.21,37.21,92700.0,35.2208,35.2492,35.1641,35.1641,92700.0
2014-08-08 14:55:00,37.21,37.21,37.14,37.18,104200.0,35.1641,35.1641,35.098,35.1358,104200.0
2014-08-08 15:00:00,37.17,37.2,37.05,37.17,165200.0,35.1263,35.1547,35.0129,35.1263,165200.0
2014-08-08 15:05:00,37.16,37.18,37.09,37.12,95200.0,35.1169,35.1358,35.0507,35.0791,95200.0
2014-08-08 15:10:00,37.13,37.14,37.09,37.14,74800.0,35.0885,35.098,35.0507,35.098,74800.0
2014-08-08 15:15:00,37.14,37.24,37.14,37.19,117400.0,35.098,35.1925,35.098,35.1452,117400.0
2014-08-08 15:20:00,37.22,37.22,37.14,37.15,102100.0,35.1736,35.1736,35.098,35.1074,102100.0
2014-08-08 15:25:00,37.16,37.24,37.14,37.2,151500.0,35.1169,35.1925,35.098,35.1547,151500.0
2014-08-08 15:30:00,37.22,37.26,37.16,37.18,158200.0,35.1736,35.2114,35.1169,35.1358,158200.0
2014-08-08 15:35:00,37.18,37.19,37.12,37.15,156800.0,35.1358,35.1452,35.0791,35.1074,156800.0
2014-08-08 15:40:00,37.16,37.22,37.15,37.22,161800.0,35.1169,35.1736,35.1074,35.1736,161800.0
2014-08-08 15:45:00,37.22,37.22,37.21,37.22,119400.0,35.1736,35.1736,35.1641,35.1736,119400.0
2014-08-08 15:50:00,37.22,37.23,37.14,37.22,288200.0,35.1736,35.183,35.098,35.1736,288200.0
2014-08-08 15:55:00,37.22,37.28,37.13,37.18,413500.0,35.1736,35.2303,35.0885,35.1358,413500.0
2014-08-11 09:30:00,37.79,38.16,37.65,37.98,412100.0,35.7122,36.0619,35.5799,35.8918,412100.0
2014-08-11 09:35:00,37.99,38.05,37.43,37.49,400500.0,35.9012,35.9579,35.372,35.4287,400500.0
2014-08-11 09:40:00,37.45,37.7,37.4,37.6,181900.0,35.3909,35.6272,35.3437,35.5327,181900.0
2014-08-11 09:45:00,37.6,37.62,37.48,37.54,123100.0,35.5327,35.5516,35.4193,35.476,123100.0
2014-08-11 09:50:00,37.54,37.75,37.54,37.72,136500.0,35.476,35.6744,35.476,35.6461,136500.0
2014-08-11 09:55:00,37.71,37.72,37.58,37.58,106900.0,35.6366,35.6461,35.5138,35.5138,106900.0
2014-08-11 10:00:00,37.57,37.62,37.35,37.39,144800.0,35.5043,35.5516,35.2964,35.3342,144800.0
2014-08-11 10:05:00,37.4,37.57,37.4,37.56,122500.0,35.3437,35.5043,35.3437,35.4949,122500.0
2014-08-11 10:10:00,37.56,37.73,37.56,37.68,142900.0,35.4949,35.6555,35.4949,35.6083,142900.0
2014-08-11 10:15:00,37.7,37.84,37.59,37.62,170800.0,35.6272,35.7595,35.5232,35.5516,170800.0
2014-08-11 10:20:00,37.61,37.76,37.57,37.71,99700.0,35.5421,35.6839,35.5043,35.6366,99700.0
2014-08-11 10:25:00,37.72,37.83,37.68,37.82,81800.0,35.6461,35.75,35.6083,35.7406,81800.0
2014-08-11 10:30:00,37.83,37.9,37.76,37.9,133700.0,35.75,35.8162,35.6839,35.8162,133700.0
2014-08-11 10:35:00,37.9,37.96,37.76,37.91,136900.0,35.8162,35.8729,35.6839,35.8256,136900.0
2014-08-11 10:40:00,37.91,38.08,37.83,38.08,117100.0,35.8256,35.9863,35.75,35.9863,117100.0
2014-08-11 10:45:00,38.07,38.2,38.01,38.2,273400.0,35.9768,36.0997,35.9201,36.0997,273400.0
2014-08-11 10:50:00,38.18,38.23,38.07,38.19,196700.0,36.0808,36.128,35.9768,36.0902,196700.0
2014-08-11 10:55:00,38.18,38.21,38.14,38.17,91900.0,36.0808,36.1091,36.043,36.0713,91900.0
2014-08-11 11:00:00,38.16,38.17,37.98,38.11,164100.0,36.0619,36.0713,35.8918,36.0146,164100.0
2014-08-11 11:05:00,38.11,38.18,38.1,38.17,87900.0,36.0146,36.0808,36.0052,36.0713,87900.0
2014-08-11 11:10:00,38.18,38.3,38.17,38.3,127800.0,36.0808,36.1942,36.0713,36.1942,127800.0
2014-08-11 11:15:00,38.3,38.36,38.2,38.21,207900.0,36.1942,36.2509,36.0997,36.1091,207900.0
2014-08-11 11:20:00,38.2,38.3,38.2,38.25,116400.0,36.0997,36.1942,36.0997,36.1469,116400.0
2014-08-11 11:25:00,38.25,38.27,38.16,38.27,109800.0,36.1469,36.1658,36.0619,36.1658,109800.0
2014-08-11 11:30:00,38.26,38.29,38.19,38.2,66700.0,36.1564,36.1847,36.0902,36.0997,66700.0
2014-08-11 11:35:00,38.19,38.28,38.14,38.19,113400.0,36.0902,36.1753,36.043,36.0902,113400.0
2014-08-11 11:40:00,38.18,38.23,38.14,38.23,82100.0,36.0808,36.128,36.043,36.128,82100.0
2014-08-11 11:45:00,38.22,38.26,38.18,38.23,62500.0,36.1186,36.1564,36.0808,36.128,62500.0
2014-08-11 11:50:00,38.23,38.26,38.19,38.23,55000.0,36.128,36.1564,36.0902,36.128,55000.0
2014-08-11 11:55:00,38.22,38.26,38.2,38.22,69500.0,36.1186,36.1564,36.0997,36.1186,69500.0
2014-08-11 12:00:00,38.22,38.28,38.2,38.23,80900.0,36.1186,36.1753,36.0997,36.128,80900.0
2014-08-11 12:05:00,38.23,38.29,38.2,38.21,51600.0,36.128,36.1847,36.0997,36.1091,51600.0
2014-08-11 12:10:00,38.2,38.29,38.2,38.26,128000.0,36.0997,36.1847,36.0997,36.1564,128000.0
2014-08-11 12:15:00,38.24,38.25,38.2,38.25,24400.0,36.1375,36.1469,36.0997,36.1469,24400.0
2014-08-11 12:20:00,38.25,38.3,38.23,38.29,43400.0,36.1469,36.1942,36.128,36.1847,43400.0
2014-08-11 12:25:00,38.28,38.3,38.27,38.3,25000.0,36.1753,36.1942,36.1658,36.1942,25000.0
2014-08-11 12:30:00,38.29,38.35,38.26,38.35,122400.0,36.1847,36.2414,36.1564,36.2414,122400.0
2014-08-11 12:35:00,38.34,38.37,38.29,38.31,56500.0,36.232,36.2603,36.1847,36.2036,56500.0
2014-08-11 12:40:00,38.31,38.32,38.19,38.2,202600.0,36.2036,36.2131,36.0902,36.0997,202600.0
2014-08-11 12:45:00,38.2,38.22,38.05,38.05,156900.0,36.0997,36.1186,35.9579,35.9579,156900.0
2014-08-11 12:50:00,38.06,38.09,37.92,38.09,100500.0,35.9674,35.9957,35.8351,35.9957,100500.0
2014-08-11 12:55:00,38.09,38.12,37.9,37.91,97100.0,35.9957,36.0241,35.8162,35.8256,97100.0
2014-08-11 13:00:00,37.92,38.04,37.92,38.04,92800.0,35.8351,35.9485,35.8351,35.9485,92800.0
2014-08-11 13:05:00,38.04,38.05,37.93,37.96,59700.0,35.9485,35.9579,35.8445,35.8729,59700.0
2014-08-11 13:10:00,37.96,38.05,37.95,38.04,30000.0,35.8729,35.9579,35.8634,35.9485,30000.0
2014-08-11 13:15:00,38.03,38.03,37.91,37.98,33100.0,35.939,35.939,35.8256,35.8918,33100.0
2014-08-11 13:20:00,37.98,37.99,37.9,37.93,132600.0,35.8918,35.9012,35.8162,35.8445,132600.0
2014-08-11 13:25:00,37.93,37.94,37.88,37.93,35200.0,35.8445,35.854,35.7973,35.8445,35200.0
2014-08-11 13:30:00,37.94,38.01,37.93,38.0,44100.0,35.854,35.9201,35.8445,35.9107,44100.0
2014-08-11 13:35:00,38.01,38.06,38.01,38.04,34600.0,35.9201,35.9674,35.9201,35.9485,34600.0
2014-08-11 13:40:00,38.04,38.04,37.95,37.97,25100.0,35.9485,35.9485,35.8634,35.8823,25100.0
2014-08-11 13:45:00,37.97,37.98,37.89,37.95,41700.0,35.8823,35.8918,35.8067,35.8634,41700.0
2014-08-11 13:50:00,37.94,37.97,37.87,37.94,62600.0,35.854,35.8823,35.7878,35.854,62600.0
2014-08-11 13:55:00,37.94,37.98,37.85,37.97,61500.0,35.854,35.8918,35.7689,35.8823,61500.0
2014-08-11 14:00:00,37.97,37.98,37.91,37.97,41400.0,35.8823,35.8918,35.8256,35.8823,41400.0
2014-08-11 14:05:00,37.97,38.04,37.93,38.03,85800.0,35.8823,35.9485,35.8445,35.939,85800.0
2014-08-11 14:10:00,38.01,38.02,37.97,38.0,40400.0,35.9201,35.9296,35.8823,35.9107,40400.0
2014-08-11 14:15:00,37.99,38.05,37.92,38.05,78300.0,35.9012,35.9579,35.8351,35.9579,78300.0
2014-08-11 14:20:00,38.04,38.06,37.98,38.06,43300.0,35.9485,35.9674,35.8918,35.9674,43300.0
2014-08-11 14:25:00,38.05,38.07,38.0,38.0,40400.0,35.9579,35.9768,35.9107,35.9107,40400.0
2014-08-11 14:30:00,38.0,38.06,37.98,38.02,81800.0,35.9107,35.9674,35.8918,35.9296,81800.0
2014-08-11 14:35:00,38.02,38.06,37.98,38.04,124100.0,35.9296,35.9674,35.8918,35.9485,124100.0
2014-08-11 14:40:00,38.04,38.08,38.01,38.08,36800.0,35.9485,35.9863,35.9201,35.9863,36800.0
2014-08-11 14:45:00,38.08,38.11,38.03,38.05,36600.0,35.9863,36.0146,35.939,35.9579,36600.0
2014-08-11 14:50:00,38.06,38.06,37.95,37.97,43500.0,35.9674,35.9674,35.8634,35.8823,43500.0
2014-08-11 14:55:00,37.97,38.0,37.94,37.99,108300.0,35.8823,35.9107,35.854,35.9012,108300.0
2014-08-11 15:00:00,37.99,37.99,37.92,37.93,54800.0,35.9012,35.9012,35.8351,35.8445,54800.0
2014-08-11 15:05:00,37.94,38.0,37.9,37.98,35400.0,35.854,35.9107,35.8162,35.8918,35400.0
2014-08-11 15:10:00,37.97,38.06,37.97,38.05,67200.0,35.8823,35.9674,35.8823,35.9579,67200.0
2014-08-11 15:15:00,38.06,38.1,38.01,38.05,97500.0,35.9674,36.0052,35.9201,35.9579,97500.0
2014-08-11 15:20:00,38.05,38.09,38.0,38.01,97700.0,35.9579,35.9957,35.9107,35.9201,97700.0
2014-08-11 15:25:00,38.01,38.02,37.95,37.95,36900.0,35.9201,35.9296,35.8634,35.8634,36900.0
2014-08-11 15:30:00,37.94,38.01,37.94,38.01,51400.0,35.854,35.9201,35.854,35.9201,51400.0
2014-08-11 15:35:00,38.01,38.03,37.93,37.93,70900.0,35.9201,35.939,35.8445,35.8445,70900.0
2014-08-11 15:40:00,37.93,37.99,37.92,37.97,62200.0,35.8445,35.9012,35.8351,35.8823,62200.0
2014-08-11 15:45:00,37.98,37.99,37.9,37.94,123100.0,35.8918,35.9012,35.8162,35.854,123100.0
2014-08-11 15:50:00,37.94,38.0,37.94,38.0,110200.0,35.854,35.9107,35.854,35.9107,110200.0
2014-08-11 15:55:00,37.99,38.03,37.96,37.99,174300.0,35.9012,35.939,35.8729,35.9012,174300.0
2014-08-12 09:30:00,38.14,38.14,37.8,37.88,180600.0,36.043,36.043,35.7217,35.7973,180600.0
2014-08-12 09:35:00,37.89,38.0,37.8,37.83,149800.0,35.8067,35.9107,35.7217,35.75,149800.0
2014-08-12 09:40:00,37.86,38.03,37.84,37.96,196800.0,35.7784,35.939,35.7595,35.8729,196800.0
2014-08-12 09:45:00,37.98,38.01,37.8,37.8,173900.0,35.8918,35.9201,35.7217,35.7217,173900.0
2014-08-12 09:50:00,37.82,37.84,37.4,37.4,240800.0,35.7406,35.7595,35.3437,35.3437,240800.0
2014-08-12 09:55:00,37.4,37.73,37.37,37.68,139500.0,35.3437,35.6555,35.3153,35.6083,139500.0
2014-08-12 10:00:00,37.7,37.74,37.6,37.65,136200.0,35.6272,35.665,35.5327,35.5799,136200.0
2014-08-12 10:05:00,37.71,37.9,37.71,37.76,139800.0,35.6366,35.8162,35.6366,35.6839,139800.0
2014-08-12 10:10:00,37.75,37.75,37.43,37.48,173100.0,35.6744,35.6744,35.372,35.4193,173100.0
2014-08-12 10:15:00,37.48,37.62,37.37,37.55,178200.0,35.4193,35.5516,35.3153,35.4854,178200.0
2014-08-12 10:20:00,37.55,37.72,37.54,37.7,85600.0,35.4854,35.6461,35.476,35.6272,85600.0
2014-08-12 10:25:00,37.7,37.7,37.45,37.55,76800.0,35.6272,35.6272,35.3909,35.4854,76800.0
2014-08-12 10:30:00,37.55,37.56,37.38,37.47,138600.0,35.4854,35.4949,35.3248,35.4098,138600.0
2014-08-12 10:35:00,37.46,37.55,37.42,37.47,85400.0,35.4004,35.4854,35.3626,35.4098,85400.0
2014-08-12 10:40:00,37.46,37.57,37.43,37.43,82100.0,35.4004,35.5043,35.372,35.372,82100.0
2014-08-12 10:45:00,37.43,37.5,37.42,37.44,54600.0,35.372,35.4382,35.3626,35.3815,54600.0
2014-08-12 10:50:00,37.44,37.52,37.44,37.49,62300.0,35.3815,35.4571,35.3815,35.4287,62300.0
2014-08-12 10:55:00,37.51,37.51,37.42,37.43,42100.0,35.4476,35.4476,35.3626,35.372,42100.0
2014-08-12 11:00:00,37.42,37.43,37.28,37.35,120400.0,35.3626,35.372,35.2303,35.2964,120400.0
2014-08-12 11:05:00,37.34,37.36,37.27,37.36,133100.0,35.287,35.3059,35.2208,35.3059,133100.0
2014-08-12 11:10:00,37.36,37.42,37.34,37.38,66200.0,35.3059,35.3626,35.287,35.3248,66200.0
2014-08-12 11:15:00,37.38,37.42,37.32,37.4,115700.0,35.3248,35.3626,35.2681,35.3437,115700.0
2014-08-12 11:20:00,37.39,37.55,37.38,37.51,126100.0,35.3342,35.4854,35.3248,35.4476,126100.0
2014-08-12 11:25:00,37.51,37.54,37.47,37.54,61100.0,35.4476,35.476,35.4098,35.476,61100.0
2014-08-12 11:30:00,37.55,37.71,37.55,37.61,101300.0,35.4854,35.6366,35.4854,35.5421,101300.0
2014-08-12 11:35:00,37.6,37.68,37.6,37.63,40000.0,35.5327,35.6083,35.5327,35.561,40000.0
2014-08-12 11:40:00,37.62,37.65,37.56,37.59,65100.0,35.5516,35.5799,35.4949,35.5232,65100.0
2014-08-12 11:45:00,37.59,37.68,37.56,37.62,26200.0,35.5232,35.6083,35.4949,35.5516,26200.0
2014-08-12 11:50:00,37.62,37.66,37.59,37.59,50500.0,35.5516,35.5894,35.5232,35.5232,50500.0
2014-08-12 11:55:00,37.58,37.6,37.52,37.55,38600.0,35.5138,35.5327,35.4571,35.4854,38600.0
2014-08-12 12:00:00,37.55,37.62,37.5,37.61,30700.0,35.4854,35.5516,35.4382,35.5421,30700.0
2014-08-12 12:05:00,37.61,37.62,37.43,37.52,71700.0,35.5421,35.5516,35.372,35.4571,71700.0
2014-08-12 12:10:00,37.51,37.54,37.45,37.5,110700.0,35.4476,35.476,35.3909,35.4382,110700.0
2014-08-12 12:15:00,37.5,37.51,37.45,37.45,70100.0,35.4382,35.4476,35.3909,35.3909,70100.0
2014-08-12 12:20:00,37.44,37.48,37.42,37.46,33500.0,35.3815,35.4193,35.3626,35.4004,33500.0
2014-08-12 12:25:00,37.45,37.51,37.41,37.41,90200.0,35.3909,35.4476,35.3531,35.3531,90200.0
2014-08-12 12:30:00,37.41,37.44,37.38,37.43,36200.0,35.3531,35.3815,35.3248,35.372,36200.0
2014-08-12 12:35:00,37.42,37.54,37.42,37.51,62600.0,35.3626,35.476,35.3626,35.4476,62600.0
2014-08-12 12:40:00,37.5,37.54,37.48,37.48,30500.0,35.4382,35.476,35.4193,35.4193,30500.0
2014-08-12 12:45:00,37.48,37.54,37.46,37.47,16600.0,35.4193,35.476,35.4004,35.4098,16600.0
2014-08-12 12:50:00,37.47,37.5,37.43,37.47,45600.0,35.4098,35.4382,35.372,35.4098,45600.0
2014-08-12 12:55:00,37.47,37.53,37.45,37.46,17500.0,35.4098,35.4665,35.3909,35.4004,17500.0
2014-08-12 13:00:00,37.47,37.53,37.47,37.5,23800.0,35.4098,35.4665,35.4098,35.4382,23800.0
2014-08-12 13:05:00,37.5,37.63,37.47,37.6,56400.0,35.4382,35.561,35.4098,35.5327,56400.0
2014-08-12 13:10:00,37.6,37.66,37.54,37.54,46900.0,35.5327,35.5894,35.476,35.476,46900.0
2014-08-12 13:15:00,37.54,37.56,37.5,37.51,140700.0,35.476,35.4949,35.4382,35.4476,140700.0
2014-08-12 13:20:00,37.5,37.55,37.49,37.52,23600.0,35.4382,35.4854,35.4287,35.4571,23600.0
2014-08-12 13:25:00,37.52,37.56,37.5,37.5,24100.0,35.4571,35.4949,35.4382,35.4382,24100.0
2014-08-12 13:30:00,37.51,37.52,37.44,37.44,50900.0,35.4476,35.4571,35.3815,35.3815,50900.0
2014-08-12 13:35:00,37.42,37.47,37.39,37.44,20500.0,35.3626,35.4098,35.3342,35.3815,20500.0
2014-08-12 13:40:00,37.44,37.55,37.44,37.51,35200.0,35.3815,35.4854,35.3815,35.4476,35200.0
2014-08-12 13:45:00,37.51,37.56,37.47,37.54,33800.0,35.4476,35.4949,35.4098,35.476,33800.0
2014-08-12 13:50:00,37.53,37.65,37.52,37.59,28600.0,35.4665,35.5799,35.4571,35.5232,28600.0
2014-08-12 13:55:00,37.57,37.62,37.56,37.57,26000.0,35.5043,35.5516,35.4949,35.5043,26000.0
2014-08-12 14:00:00,37.58,37.62,37.52,37.52,35800.0,35.5138,35.5516,35.4571,35.4571,35800.0
2014-08-12 14:05:00,37.52,37.57,37.47,37.47,10900.0,35.4571,35.5043,35.4098,35.4098,10900.0
2014-08-12 14:10:00,37.48,37.56,37.44,37.54,55000.0,35.4193,35.4949,35.3815,35.476,55000.0
2014-08-12 14:15:00,37.54,37.56,37.51,37.54,16600.0,35.476,35.4949,35.4476,35.476,16600.0
2014-08-12 14:20:00,37.53,37.55,37.47,37.54,88900.0,35.4665,35.4854,35.4098,35.476,88900.0
2014-08-12 14:25:00,37.52,37.55,37.41,37.45,50200.0,35.4571,35.4854,35.3531,35.3909,50200.0
2014-08-12 14:30:00,37.44,37.45,37.36,37.44,59000.0,35.3815,35.3909,35.3059,35.3815,59000.0
2014-08-12 14:35:00,37.44,37.49,37.39,37.48,21400.0,35.3815,35.4287,35.3342,35.4193,21400.0
2014-08-12 14:40:00,37.45,37.53,37.43,37.49,31500.0,35.3909,35.4665,35.372,35.4287,31500.0
2014-08-12 14:45:00,37.48,37.5,37.42,37.44,43400.0,35.4193,35.4382,35.3626,35.3815,43400.0
2014-08-12 14:50:00,37.44,37.51,37.44,37.49,22200.0,35.3815,35.4476,35.3815,35.4287,22200.0
2014-08-12 14:55:00,37.48,37.48,37.4,37.4,37000.0,35.4193,35.4193,35.3437,35.3437,37000.0
2014-08-12 15:00:00,37.41,37.49,37.41,37.46,61500.0,35.3531,35.4287,35.3531,35.4004,61500.0
2014-08-12 15:05:00,37.46,37.54,37.46,37.53,35900.0,35.4004,35.476,35.4004,35.4665,35900.0
2014-08-12 15:10:00,37.54,37.54,37.45,37.47,35100.0,35.476,35.476,35.3909,35.4098,35100.0
2014-08-12 15:15:00,37.48,37.48,37.43,37.44,34500.0,35.4193,35.4193,35.372,35.3815,34500.0
2014-08-12 15:20:00,37.45,37.49,37.42,37.49,42100.0,35.3909,35.4287,35.3626,35.4287,42100.0
2014-08-12 15:25:00,37.48,37.48,37.38,37.4,60900.0,35.4193,35.4193,35.3248,35.3437,60900.0
2014-08-12 15:30:00,37.4,37.4,37.37,37.37,47300.0,35.3437,35.3437,35.3153,35.3153,47300.0
2014-08-12 15:35:00,37.38,37.46,37.37,37.46,60500.0,35.3248,35.4004,35.3153,35.4004,60500.0
2014-08-12 15:40:00,37.47,37.54,37.46,37.46,120800.0,35.4098,35.476,35.4004,35.4004,120800.0
2014-08-12 15:45:00,37.46,37.5,37.41,37.48,103300.0,35.4004,35.4382,35.3531,35.4193,103300.0
2014-08-12 15:50:00,37.48,37.51,37.43,37.44,119900.0,35.4193,35.4476,35.372,35.3815,119900.0
2014-08-12 15:55:00,37.44,37.53,37.42,37.52,285800.0,35.3815,35.4665,35.3626,35.4571,285800.0
2014-08-13 09:30:00,37.64,37.85,37.56,37.72,159800.0,35.5705,35.7689,35.4949,35.6461,159800.0
2014-08-13 09:35:00,37.67,37.73,37.6,37.61,50400.0,35.5988,35.6555,35.5327,35.5421,50400.0
2014-08-13 09:40:00,37.62,37.8,37.44,37.77,157300.0,35.5516,35.7217,35.3815,35.6933,157300.0
2014-08-13 09:45:00,37.79,37.86,37.74,37.74,101400.0,35.7122,35.7784,35.665,35.665,101400.0
2014-08-13 09:50:00,37.79,37.82,37.72,37.74,93400.0,35.7122,35.7406,35.6461,35.665,93400.0
2014-08-13 09:55:00,37.75,37.82,37.7,37.72,71400.0,35.6744,35.7406,35.6272,35.6461,71400.0
2014-08-13 10:00:00,37.74,37.86,37.7,37.84,141400.0,35.665,35.7784,35.6272,35.7595,141400.0
2014-08-13 10:05:00,37.83,37.97,37.82,37.87,100000.0,35.75,35.8823,35.7406,35.7878,100000.0
2014-08-13 10:10:00,37.86,37.86,37.75,37.78,58400.0,35.7784,35.7784,35.6744,35.7028,58400.0
2014-08-13 10:15:00,37.78,37.84,37.74,37.81,70400.0,35.7028,35.7595,35.665,35.7311,70400.0
2014-08-13 10:20:00,37.82,37.84,37.73,37.78,95000.0,35.7406,35.7595,35.6555,35.7028,95000.0
2014-08-13 10:25:00,37.78,37.8,37.71,37.79,53500.0,35.7028,35.7217,35.6366,35.7122,53500.0
2014-08-13 10:30:00,37.8,37.8,37.75,37.8,210500.0,35.7217,35.7217,35.6744,35.7217,210500.0
2014-08-13 10:35:00,37.8,38.03,37.79,38.0,149100.0,35.7217,35.939,35.7122,35.9107,149100.0
2014-08-13 10:40:00,38.0,38.05,37.9,37.94,110200.0,35.9107,35.9579,35.8162,35.854,110200.0
2014-08-13 10:45:00,37.94,38.16,37.93,38.16,180400.0,35.854,36.0619,35.8445,36.0619,180400.0
2014-08-13 10:50:00,38.17,38.3,38.14,38.2,215700.0,36.0713,36.1942,36.043,36.0997,215700.0
2014-08-13 10:55:00,38.2,38.25,38.12,38.16,117700.0,36.0997,36.1469,36.0241,36.0619,117700.0
2014-08-13 11:00:00,38.16,38.28,38.16,38.24,77200.0,36.0619,36.1753,36.0619,36.1375,77200.0
2014-08-13 11:05:00,38.24,38.36,38.24,38.32,134900.0,36.1375,36.2509,36.1375,36.2131,134900.0
2014-08-13 11:10:00,38.32,38.33,38.25,38.27,92100.0,36.2131,36.2225,36.1469,36.1658,92100.0
2014-08-13 11:15:00,38.26,38.31,38.22,38.28,79200.0,36.1564,36.2036,36.1186,36.1753,79200.0
2014-08-13 11:20:00,38.29,38.4,38.26,38.37,88800.0,36.1847,36.2887,36.1564,36.2603,88800.0
2014-08-13 11:25:00,38.37,38.46,38.27,38.27,136800.0,36.2603,36.3454,36.1658,36.1658,136800.0
2014-08-13 11:30:00,38.27,38.34,38.26,38.29,69500.0,36.1658,36.232,36.1564,36.1847,69500.0
2014-08-13 11:35:00,38.29,38.29,38.23,38.23,59300.0,36.1847,36.1847,36.128,36.128,59300.0
2014-08-13 11:40:00,38.22,38.28,38.21,38.26,43600.0,36.1186,36.1753,36.1091,36.1564,43600.0
2014-08-13 11:45:00,38.26,38.33,38.22,38.31,62000.0,36.1564,36.2225,36.1186,36.2036,62000.0
2014-08-13 11:50:00,38.32,38.4,38.32,38.35,81000.0,36.2131,36.2887,36.2131,36.2414,81000.0
2014-08-13 11:55:00,38.35,38.45,38.31,38.34,110300.0,36.2414,36.3359,36.2036,36.232,110300.0
2014-08-13 12:00:00,38.33,38.36,38.26,38.28,114500.0,36.2225,36.2509,36.1564,36.1753,114500.0
2014-08-13 12:05:00,38.27,38.28,38.08,38.16,96700.0,36.1658,36.1753,35.9863,36.0619,96700.0
2014-08-13 12:10:00,38.16,38.19,38.12,38.12,36600.0,36.0619,36.0902,36.0241,36.0241,36600.0
2014-08-13 12:15:00,38.12,38.15,38.07,38.13,41000.0,36.0241,36.0524,35.9768,36.0335,41000.0
2014-08-13 12:20:00,38.12,38.16,38.02,38.08,55200.0,36.0241,36.0619,35.9296,35.9863,55200.0
2014-08-13 12:25:00,38.08,38.14,38.07,38.1,22600.0,35.9863,36.043,35.9768,36.0052,22600.0
2014-08-13 12:30:00,38.1,38.13,38.04,38.06,67100.0,36.0052,36.0335,35.9485,35.9674,67100.0
2014-08-13 12:35:00,38.06,38.07,37.95,37.96,80300.0,35.9674,35.9768,35.8634,35.8729,80300.0
2014-08-13 12:40:00,37.98,38.0,37.92,37.98,87800.0,35.8918,35.9107,35.8351,35.8918,87800.0
2014-08-13 12:45:00,37.98,38.03,37.95,38.0,38400.0,35.8918,35.939,35.8634,35.9107,38400.0
2014-08-13 12:50:00,38.01,38.03,37.91,37.94,43700.0,35.9201,35.939,35.8256,35.854,43700.0
2014-08-13 12:55:00,37.94,37.96,37.9,37.92,51200.0,35.854,35.8729,35.8162,35.8351,51200.0
2014-08-13 13:00:00,37.92,37.94,37.88,37.91,52900.0,35.8351,35.854,35.7973,35.8256,52900.0
2014-08-13 13:05:00,37.91,37.99,37.9,37.98,26300.0,35.8256,35.9012,35.8162,35.8918,26300.0
2014-08-13 13:10:00,37.98,38.09,37.96,38.04,62600.0,35.8918,35.9957,35.8729,35.9485,62600.0
2014-08-13 13:15:00,38.02,38.07,37.99,37.99,23900.0,35.9296,35.9768,35.9012,35.9012,23900.0
2014-08-13 13:20:00,37.98,38.07,37.98,38.05,37300.0,35.8918,35.9768,35.8918,35.9579,37300.0
2014-08-13 13:25:00,38.04,38.11,38.04,38.06,34300.0,35.9485,36.0146,35.9485,35.9674,34300.0
2014-08-13 13:30:00,38.04,38.1,38.02,38.09,31500.0,35.9485,36.0052,35.9296,35.9957,31500.0
2014-08-13 13:35:00,38.08,38.17,38.08,38.11,34000.0,35.9863,36.0713,35.9863,36.0146,34000.0
2014-08-13 13:40:00,38.11,38.15,38.08,38.08,53000.0,36.0146,36.0524,35.9863,35.9863,53000.0
2014-08-13 13:45:00,38.07,38.1,38.0,38.03,58100.0,35.9768,36.0052,35.9107,35.939,58100.0
2014-08-13 13:50:00,38.02,38.05,37.97,38.05,43100.0,35.9296,35.9579,35.8823,35.9579,43100.0
2014-08-13 13:55:00,38.03,38.09,38.03,38.06,32300.0,35.939,35.9957,35.939,35.9674,32300.0
2014-08-13 14:00:00,38.09,38.09,38.02,38.04,35000.0,35.9957,35.9957,35.9296,35.9485,35000.0
2014-08-13 14:05:00,38.04,38.1,38.04,38.09,73200.0,35.9485,36.0052,35.9485,35.9957,73200.0
2014-08-13 14:10:00,38.08,38.1,38.06,38.09,25500.0,35.9863,36.0052,35.9674,35.9957,25500.0
2014-08-13 14:15:00,38.09,38.14,38.09,38.14,11500.0,35.9957,36.043,35.9957,36.043,11500.0
2014-08-13 14:20:00,38.13,38.16,38.04,38.05,46900.0,36.0335,36.0619,35.9485,35.9579,46900.0
2014-08-13 14:25:00,38.05,38.13,38.05,38.09,22300.0,35.9579,36.0335,35.9579,35.9957,22300.0
2014-08-13 14:30:00,38.09,38.11,38.05,38.11,16400.0,35.9957,36.0146,35.9579,36.0146,16400.0
2014-08-13 14:35:00,38.11,38.14,38.1,38.13,37400.0,36.0146,36.043,36.0052,36.0335,37400.0
2014-08-13 14:40:00,38.14,38.16,38.11,38.15,61100.0,36.043,36.0619,36.0146,36.0524,61100.0
2014-08-13 14:45:00,38.15,38.22,38.15,38.2,39900.0,36.0524,36.1186,36.0524,36.0997,39900.0
2014-08-13 14:50:00,38.19,38.22,38.18,38.2,41500.0,36.0902,36.1186,36.0808,36.0997,41500.0
2014-08-13 14:55:00,38.2,38.2,38.17,38.19,27400.0,36.0997,36.0997,36.0713,36.0902,27400.0
2014-08-13 15:00:00,38.19,38.21,38.14,38.18,47900.0,36.0902,36.1091,36.043,36.0808,47900.0
2014-08-13 15:05:00,38.18,38.19,38.11,38.16,75100.0,36.0808,36.0902,36.0146,36.0619,75100.0
2014-08-13 15:10:00,38.16,38.22,38.16,38.2,55800.0,36.0619,36.1186,36.0619,36.0997,55800.0
2014-08-13 15:15:00,38.21,38.23,38.14,38.16,35900.0,36.1091,36.128,36.043,36.0619,35900.0
2014-08-13 15:20:00,38.16,38.17,38.11,38.15,43200.0,36.0619,36.0713,36.0146,36.0524,43200.0
2014-08-13 15:25:00,38.15,38.15,38.04,38.05,34500.0,36.0524,36.0524,35.9485,35.9579,34500.0
2014-08-13 15:30:00,38.05,38.13,38.04,38.05,86500.0,35.9579,36.0335,35.9485,35.9579,86500.0
2014-08-13 15:35:00,38.04,38.1,38.0,38.07,84600.0,35.9485,36.0052,35.9107,35.9768,84600.0
2014-08-13 15:40:00,38.07,38.08,38.02,38.06,66200.0,35.9768,35.9863,35.9296,35.9674,66200.0
2014-08-13 15:45:00,38.07,38.09,38.04,38.09,125200.0,35.9768,35.9957,35.9485,35.9957,125200.0
2014-08-13 15:50:00,38.09,38.13,38.07,38.11,103300.0,35.9957,36.0335,35.9768,36.0146,103300.0
2014-08-13 15:55:00,38.11,38.15,38.09,38.12,230200.0,36.0146,36.0524,35.9957,36.0241,230200.0
2014-08-14 09:30:00,38.5,38.96,38.46,38.91,405100.0,36.3832,36.8179,36.3454,36.7706,405100.0
2014-08-14 09:35:00,38.91,39.39,38.88,39.15,555900.0,36.7706,37.2243,36.7423,36.9974,555900.0
2014-08-14 09:40:00,39.16,39.2,38.96,39.02,226700.0,37.0069,37.0447,36.8179,36.8746,226700.0
2014-08-14 09:45:00,38.98,39.2,38.96,39.2,170100.0,36.8368,37.0447,36.8179,37.0447,170100.0
2014-08-14 09:50:00,39.2,39.29,39.08,39.22,229300.0,37.0447,37.1297,36.9313,37.0636,229300.0
2014-08-14 09:55:00,39.25,39.37,39.2,39.31,217200.0,37.0919,37.2054,37.0447,37.1486,217200.0
2014-08-14 10:00:00,39.32,39.37,39.05,39.1,191900.0,37.1581,37.2054,36.9029,36.9502,191900.0
2014-08-14 10:05:00,39.1,39.25,39.03,39.09,137900.0,36.9502,37.0919,36.884,36.9407,137900.0
2014-08-14 10:10:00,39.08,39.11,38.86,38.89,146400.0,36.9313,36.9596,36.7234,36.7517,146400.0
2014-08-14 10:15:00,38.91,39.08,38.91,39.07,140200.0,36.7706,36.9313,36.7706,36.9218,140200.0
2014-08-14 10:20:00,39.07,39.15,39.03,39.12,162100.0,36.9218,36.9974,36.884,36.9691,162100.0
2014-08-14 10:25:00,39.13,39.16,39.09,39.13,98900.0,36.9785,37.0069,36.9407,36.9785,98900.0
2014-08-14 10:30:00,39.12,39.37,39.1,39.28,137400.0,36.9691,37.2054,36.9502,37.1203,137400.0
2014-08-14 10:35:00,39.27,39.32,39.14,39.18,77700.0,37.1108,37.1581,36.988,37.0258,77700.0
2014-08-14 10:40:00,39.18,39.27,39.18,39.25,96400.0,37.0258,37.1108,37.0258,37.0919,96400.0
2014-08-14 10:45:00,39.25,39.27,39.21,39.22,76600.0,37.0919,37.1108,37.0541,37.0636,76600.0
2014-08-14 10:50:00,39.21,39.26,39.19,39.2,83900.0,37.0541,37.1014,37.0352,37.0447,83900.0
2014-08-14 10:55:00,39.21,39.25,39.07,39.25,145100.0,37.0541,37.0919,36.9218,37.0919,145100.0
2014-08-14 11:00:00,39.25,39.3,39.18,39.21,131400.0,37.0919,37.1392,37.0258,37.0541,131400.0
2014-08-14 11:05:00,39.22,39.32,39.21,39.32,109000.0,37.0636,37.1581,37.0541,37.1581,109000.0
2014-08-14 11:10:00,39.33,39.37,39.26,39.32,129500.0,37.1676,37.2054,37.1014,37.1581,129500.0
2014-08-14 11:15:00,39.32,39.39,39.26,39.38,107100.0,37.1581,37.2243,37.1014,37.2148,107100.0
2014-08-14 11:20:00,39.38,39.42,39.35,39.37,97900.0,37.2148,37.2526,37.1865,37.2054,97900.0
2014-08-14 11:25:00,39.37,39.37,39.21,39.22,266400.0,37.2054,37.2054,37.0541,37.0636,266400.0
2014-08-14 11:30:00,39.22,39.25,39.07,39.12,191200.0,37.0636,37.0919,36.9218,36.9691,191200.0
2014-08-14 11:35:00,39.11,39.15,39.06,39.1,151200.0,36.9596,36.9974,36.9124,36.9502,151200.0
2014-08-14 11:40:00,39.09,39.18,39.08,39.17,68500.0,36.9407,37.0258,36.9313,37.0163,68500.0
2014-08-14 11:45:00,39.16,39.21,39.14,39.21,62000.0,37.0069,37.0541,36.988,37.0541,62000.0
2014-08-14 11:50:00,39.21,39.29,39.13,39.15,63100.0,37.0541,37.1297,36.9785,36.9974,63100.0
2014-08-14 11:55:00,39.16,39.27,39.16,39.2,69600.0,37.0069,37.1108,37.0069,37.0447,69600.0
2014-08-14 12:00:00,39.19,39.25,39.12,39.16,90900.0,37.0352,37.0919,36.9691,37.0069,90900.0
2014-08-14 12:05:00,39.16,39.19,39.09,39.12,85900.0,37.0069,37.0352,36.9407,36.9691,85900.0
2014-08-14 12:10:00,39.1,39.16,39.1,39.12,58100.0,36.9502,37.0069,36.9502,36.9691,58100.0
2014-08-14 12:15:00,39.13,39.13,39.06,39.12,51800.0,36.9785,36.9785,36.9124,36.9691,51800.0
2014-08-14 12:20:00,39.13,39.17,39.09,39.11,81900.0,36.9785,37.0163,36.9407,36.9596,81900.0
2014-08-14 12:25:00,39.12,39.2,39.11,39.12,69100.0,36.9691,37.0447,36.9596,36.9691,69100.0
2014-08-14 12:30:00,39.12,39.18,39.1,39.18,40400.0,36.9691,37.0258,36.9502,37.0258,40400.0
2014-08-14 12:35:00,39.17,39.2,39.16,39.19,30700.0,37.0163,37.0447,37.0069,37.0352,30700.0
2014-08-14 12:40:00,39.18,39.23,39.16,39.21,47000.0,37.0258,37.073,37.0069,37.0541,47000.0
2014-08-14 12:45:00,39.21,39.21,39.18,39.19,24700.0,37.0541,37.0541,37.0258,37.0352,24700.0
2014-08-14 12:50:00,39.19,39.2,39.14,39.17,51300.0,37.0352,37.0447,36.988,37.0163,51300.0
2014-08-14 12:55:00,39.16,39.18,39.12,39.13,36100.0,37.0069,37.0258,36.9691,36.9785,36100.0
2014-08-14 13:00:00,39.14,39.15,39.06,39.11,53400.0,36.988,36.9974,36.9124,36.9596,53400.0
2014-08-14 13:05:00,39.12,39.14,39.07,39.11,40200.0,36.9691,36.988,36.9218,36.9596,40200.0
2014-08-14 13:10:00,39.11,39.25,39.11,39.24,34900.0,36.9596,37.0919,36.9596,37.0825,34900.0
2014-08-14 13:15:00,39.25,39.38,39.24,39.32,92300.0,37.0919,37.2148,37.0825,37.1581,92300.0
2014-08-14 13:20:00,39.31,39.34,39.26,39.31,78500.0,37.1486,37.177,37.1014,37.1486,78500.0
2014-08-14 13:25:00,39.3,39.33,39.26,39.27,52100.0,37.1392,37.1676,37.1014,37.1108,52100.0
2014-08-14 13:30:00,39.27,39.35,39.26,39.35,81000.0,37.1108,37.1865,37.1014,37.1865,81000.0
2014-08-14 13:35:00,39.35,39.41,39.3,39.33,74000.0,37.1865,37.2432,37.1392,37.1676,74000.0
2014-08-14 13:40:00,39.35,39.35,39.27,39.29,40300.0,37.1865,37.1865,37.1108,37.1297,40300.0
2014-08-14 13:45:00,39.28,39.32,39.23,39.3,82200.0,37.1203,37.1581,37.073,37.1392,82200.0
2014-08-14 13:50:00,39.3,39.37,39.27,39.36,37100.0,37.1392,37.2054,37.1108,37.1959,37100.0
2014-08-14 13:55:00,39.35,39.39,39.34,39.36,69800.0,37.1865,37.2243,37.177,37.1959,69800.0
2014-08-14 14:00:00,39.36,39.39,39.36,39.37,66800.0,37.1959,37.2243,37.1959,37.2054,66800.0
2014-08-14 14:05:00,39.37,39.39,39.32,39.39,47400.0,37.2054,37.2243,37.1581,37.2243,47400.0
2014-08-14 14:10:00,39.39,39.39,39.36,39.38,71400.0,37.2243,37.2243,37.1959,37.2148,71400.0
2014-08-14 14:15:00,39.38,39.38,39.33,39.35,99000.0,37.2148,37.2148,37.1676,37.1865,99000.0
2014-08-14 14:20:00,39.35,39.38,39.22,39.26,90300.0,37.1865,37.2148,37.0636,37.1014,90300.0
2014-08-14 14:25:00,39.25,39.28,39.23,39.28,57400.0,37.0919,37.1203,37.073,37.1203,57400.0
2014-08-14 14:30:00,39.28,39.3,39.23,39.23,46700.0,37.1203,37.1392,37.073,37.073,46700.0
2014-08-14 14:35:00,39.23,39.28,39.22,39.25,67300.0,37.073,37.1203,37.0636,37.0919,67300.0
2014-08-14 14:40:00,39.25,39.31,39.23,39.31,74800.0,37.0919,37.1486,37.073,37.1486,74800.0
2014-08-14 14:45:00,39.31,39.39,39.31,39.36,128000.0,37.1486,37.2243,37.1486,37.1959,128000.0
2014-08-14 14:50:00,39.35,39.38,39.35,39.37,49500.0,37.1865,37.2148,37.1865,37.2054,49500.0
2014-08-14 14:55:00,39.38,39.45,39.3,39.32,142200.0,37.2148,37.281,37.1392,37.1581,142200.0
2014-08-14 15:00:00,39.32,39.36,39.29,39.3,93100.0,37.1581,37.1959,37.1297,37.1392,93100.0
2014-08-14 15:05:00,39.29,39.36,39.29,39.33,47100.0,37.1297,37.1959,37.1297,37.1676,47100.0
2014-08-14 15:10:00,39.34,39.37,39.29,39.34,95600.0,37.177,37.2054,37.1297,37.177,95600.0
2014-08-14 15:15:00,39.34,39.38,39.3,39.32,99400.0,37.177,37.2148,37.1392,37.1581,99400.0
2014-08-14 15:20:00,39.32,39.35,39.3,39.33,92000.0,37.1581,37.1865,37.1392,37.1676,92000.0
2014-08-14 15:25:00,39.33,39.35,39.32,39.35,27200.0,37.1676,37.1865,37.1581,37.1865,27200.0
2014-08-14 15:30:00,39.35,39.37,39.32,39.32,104800.0,37.1865,37.2054,37.1581,37.1581,104800.0
2014-08-14 15:35:00,39.33,39.34,39.25,39.28,115800.0,37.1676,37.177,37.0919,37.1203,115800.0
2014-08-14 15:40:00,39.27,39.42,39.27,39.4,195900.0,37.1108,37.2526,37.1108,37.2337,195900.0
2014-08-14 15:45:00,39.4,39.46,39.37,39.46,204500.0,37.2337,37.2904,37.2054,37.2904,204500.0
2014-08-14 15:50:00,39.46,39.54,39.44,39.54,378600.0,37.2904,37.366,37.2715,37.366,378600.0
2014-08-14 15:55:00,39.53,39.61,39.52,39.57,509600.0,37.3566,37.4322,37.3471,37.3944,509600.0
2014-08-15 09:30:00,39.98,40.08,39.85,39.94,474200.0,37.7818,37.8763,37.659,37.744,474200.0
2014-08-15 09:35:00,39.94,39.97,39.83,39.91,243100.0,37.744,37.7724,37.6401,37.7157,243100.0
2014-08-15 09:40:00,39.9,39.97,39.54,39.65,277100.0,37.7062,37.7724,37.366,37.47,277100.0
2014-08-15 09:45:00,39.66,39.73,39.51,39.71,164300.0,37.4794,37.5456,37.3377,37.5267,164300.0
2014-08-15 09:50:00,39.72,39.76,39.65,39.65,85900.0,37.5361,37.5739,37.47,37.47,85900.0
2014-08-15 09:55:00,39.65,39.71,39.61,39.65,77800.0,37.47,37.5267,37.4322,37.47,77800.0
2014-08-15 10:00:00,39.66,39.92,39.61,39.88,145200.0,37.4794,37.7251,37.4322,37.6873,145200.0
2014-08-15 10:05:00,39.86,39.9,39.75,39.81,92300.0,37.6684,37.7062,37.5645,37.6212,92300.0
2014-08-15 10:10:00,39.82,39.87,39.77,39.85,134000.0,37.6306,37.6779,37.5834,37.659,134000.0
2014-08-15 10:15:00,39.85,39.96,39.8,39.93,119400.0,37.659,37.7629,37.6117,37.7346,119400.0
2014-08-15 10:20:00,39.94,40.0,39.85,39.88,154800.0,37.744,37.8007,37.659,37.6873,154800.0
2014-08-15 10:25:00,39.88,39.89,39.79,39.8,74300.0,37.6873,37.6968,37.6023,37.6117,74300.0
2014-08-15 10:30:00,39.79,39.92,39.78,39.82,59800.0,37.6023,37.7251,37.5928,37.6306,59800.0
2014-08-15 10:35:00,39.83,39.86,39.74,39.75,64600.0,37.6401,37.6684,37.555,37.5645,64600.0
2014-08-15 10:40:00,39.75,39.76,39.51,39.62,278400.0,37.5645,37.5739,37.3377,37.4416,278400.0
2014-08-15 10:45:00,39.58,39.58,39.24,39.5,320600.0,37.4038,37.4038,37.0825,37.3282,320600.0
2014-08-15 10:50:00,39.5,39.52,39.2,39.21,220500.0,37.3282,37.3471,37.0447,37.0541,220500.0
2014-08-15 10:55:00,39.2,39.23,38.79,38.99,538700.0,37.0447,37.073,36.6572,36.8462,538700.0
2014-08-15 11:00:00,38.98,39.11,38.9,39.01,188800.0,36.8368,36.9596,36.7612,36.8651,188800.0
2014-08-15 11:05:00,39.0,39.28,38.98,39.21,109200.0,36.8557,37.1203,36.8368,37.0541,109200.0
2014-08-15 11:10:00,39.19,39.45,39.19,39.26,176900.0,37.0352,37.281,37.0352,37.1014,176900.0
2014-08-15 11:15:00,39.23,39.37,39.19,39.3,102100.0,37.073,37.2054,37.0352,37.1392,102100.0
2014-08-15 11:20:00,39.31,39.4,39.2,39.36,125900.0,37.1486,37.2337,37.0447,37.1959,125900.0
2014-08-15 11:25:00,39.35,39.35,39.1,39.12,99800.0,37.1865,37.1865,36.9502,36.9691,99800.0
2014-08-15 11:30:00,39.1,39.2,39.03,39.04,214700.0,36.9502,37.0447,36.884,36.8935,214700.0
2014-08-15 11:35:00,39.06,39.19,39.06,39.19,69700.0,36.9124,37.0352,36.9124,37.0352,69700.0
2014-08-15 11:40:00,39.18,39.24,39.13,39.24,55700.0,37.0258,37.0825,36.9785,37.0825,55700.0
2014-08-15 11:45:00,39.23,39.24,39.07,39.1,57900.0,37.073,37.0825,36.9218,36.9502,57900.0
2014-08-15 11:50:00,39.12,39.15,38.91,38.93,123900.0,36.9691,36.9974,36.7706,36.7895,123900.0
2014-08-15 11:55:00,38.91,39.05,38.88,39.02,102000.0,36.7706,36.9029,36.7423,36.8746,102000.0
2014-08-15 12:00:00,39.01,39.18,38.91,39.16,82800.0,36.8651,37.0258,36.7706,37.0069,82800.0
2014-08-15 12:05:00,39.17,39.4,39.14,39.4,103900.0,37.0163,37.2337,36.988,37.2337,103900.0
2014-08-15 12:10:00,39.41,39.42,39.34,39.39,126500.0,37.2432,37.2526,37.177,37.2243,126500.0
2014-08-15 12:15:00,39.39,39.41,39.27,39.32,75300.0,37.2243,37.2432,37.1108,37.1581,75300.0
2014-08-15 12:20:00,39.32,39.33,39.17,39.29,98200.0,37.1581,37.1676,37.0163,37.1297,98200.0
2014-08-15 12:25:00,39.29,39.4,39.28,39.39,57500.0,37.1297,37.2337,37.1203,37.2243,57500.0
2014-08-15 12:30:00,39.37,39.4,39.3,39.35,67900.0,37.2054,37.2337,37.1392,37.1865,67900.0
2014-08-15 12:35:00,39.34,39.4,39.29,39.35,55000.0,37.177,37.2337,37.1297,37.1865,55000.0
2014-08-15 12:40:00,39.35,39.51,39.31,39.46,98000.0,37.1865,37.3377,37.1486,37.2904,98000.0
2014-08-15 12:45:00,39.49,39.49,39.32,39.33,45800.0,37.3188,37.3188,37.1581,37.1676,45800.0
2014-08-15 12:50:00,39.33,39.4,39.33,39.4,35300.0,37.1676,37.2337,37.1676,37.2337,35300.0
2014-08-15 12:55:00,39.39,39.44,39.31,39.31,58700.0,37.2243,37.2715,37.1486,37.1486,58700.0
2014-08-15 13:00:00,39.32,39.34,39.21,39.22,78300.0,37.1581,37.177,37.0541,37.0636,78300.0
2014-08-15 13:05:00,39.21,39.3,39.2,39.27,42700.0,37.0541,37.1392,37.0447,37.1108,42700.0
2014-08-15 13:10:00,39.27,39.3,39.22,39.22,28300.0,37.1108,37.1392,37.0636,37.0636,28300.0
2014-08-15 13:15:00,39.21,39.25,39.11,39.14,65800.0,37.0541,37.0919,36.9596,36.988,65800.0
2014-08-15 13:20:00,39.14,39.19,39.1,39.18,43600.0,36.988,37.0352,36.9502,37.0258,43600.0
2014-08-15 13:25:00,39.16,39.23,39.13,39.23,43800.0,37.0069,37.073,36.9785,37.073,43800.0
2014-08-15 13:30:00,39.17,39.23,39.11,39.2,18900.0,37.0163,37.073,36.9596,37.0447,18900.0
2014-08-15 13:35:00,39.19,39.25,39.16,39.25,30000.0,37.0352,37.0919,37.0069,37.0919,30000.0
2014-08-15 13:40:00,39.23,39.34,39.23,39.29,69200.0,37.073,37.177,37.073,37.1297,69200.0
2014-08-15 13:45:00,39.29,39.35,39.22,39.22,55000.0,37.1297,37.1865,37.0636,37.0636,55000.0
2014-08-15 13:50:00,39.22,39.26,39.15,39.18,61400.0,37.0636,37.1014,36.9974,37.0258,61400.0
2014-08-15 13:55:00,39.18,39.18,39.06,39.09,82500.0,37.0258,37.0258,36.9124,36.9407,82500.0
2014-08-15 14:00:00,39.08,39.16,39.05,39.16,123600.0,36.9313,37.0069,36.9029,37.0069,123600.0
2014-08-15 14:05:00,39.16,39.19,39.08,39.19,94200.0,37.0069,37.0352,36.9313,37.0352,94200.0
2014-08-15 14:10:00,39.18,39.19,39.08,39.17,65800.0,37.0258,37.0352,36.9313,37.0163,65800.0
2014-08-15 14:15:00,39.17,39.18,39.07,39.12,77800.0,37.0163,37.0258,36.9218,36.9691,77800.0
2014-08-15 14:20:00,39.11,39.23,39.09,39.22,74400.0,36.9596,37.073,36.9407,37.0636,74400.0
2014-08-15 14:25:00,39.23,39.32,39.15,39.32,128200.0,37.073,37.1581,36.9974,37.1581,128200.0
2014-08-15 14:30:00,39.32,39.39,39.21,39.21,145200.0,37.1581,37.2243,37.0541,37.0541,145200.0
2014-08-15 14:35:00,39.24,39.25,39.19,39.23,70200.0,37.0825,37.0919,37.0352,37.073,70200.0
2014-08-15 14:40:00,39.24,39.28,39.17,39.19,62100.0,37.0825,37.1203,37.0163,37.0352,62100.0
2014-08-15 14:45:00,39.19,39.23,39.17,39.2,68900.0,37.0352,37.073,37.0163,37.0447,68900.0
2014-08-15 14:50:00,39.2,39.2,39.11,39.18,92400.0,37.0447,37.0447,36.9596,37.0258,92400.0
2014-08-15 14:55:00,39.17,39.25,39.17,39.18,69000.0,37.0163,37.0919,37.0163,37.0258,69000.0
2014-08-15 15:00:00,39.17,39.22,39.13,39.2,101500.0,37.0163,37.0636,36.9785,37.0447,101500.0
2014-08-15 15:05:00,39.2,39.21,39.14,39.14,93100.0,37.0447,37.0541,36.988,36.988,93100.0
2014-08-15 15:10:00,39.14,39.19,39.12,39.12,75900.0,36.988,37.0352,36.9691,36.9691,75900.0
2014-08-15 15:15:00,39.12,39.19,39.12,39.13,99500.0,36.9691,37.0352,36.9691,36.9785,99500.0
2014-08-15 15:20:00,39.12,39.15,39.05,39.13,102500.0,36.9691,36.9974,36.9029,36.9785,102500.0
2014-08-15 15:25:00,39.13,39.16,39.08,39.13,76900.0,36.9785,37.0069,36.9313,36.9785,76900.0
2014-08-15 15:30:00,39.14,39.19,39.12,39.18,93400.0,36.988,37.0352,36.9691,37.0258,93400.0
2014-08-15 15:35:00,39.18,39.25,39.16,39.18,116400.0,37.0258,37.0919,37.0069,37.0258,116400.0
2014-08-15 15:40:00,39.18,39.21,39.16,39.17,79000.0,37.0258,37.0541,37.0069,37.0163,79000.0
2014-08-15 15:45:00,39.18,39.25,39.17,39.18,160400.0,37.0258,37.0919,37.0163,37.0258,160400.0
2014-08-15 15:50:00,39.19,39.27,39.17,39.24,139100.0,37.0352,37.1108,37.0163,37.0825,139100.0
2014-08-15 15:55:00,39.25,39.26,39.16,39.19,204400.0,37.0919,37.1014,37.0069,37.0352,204400.0
2014-08-18 09:30:00,39.6,40.74,39.6,40.53,784300.0,37.4227,38.5,37.4227,38.3016,784300.0
2014-08-18 09:35:00,40.52,40.55,40.23,40.38,440700.0,38.2921,38.3205,38.0181,38.1598,440700.0
2014-08-18 09:40:00,40.38,40.66,40.32,40.37,479700.0,38.1598,38.4244,38.1031,38.1504,479700.0
2014-08-18 09:45:00,40.37,40.58,40.34,40.41,230400.0,38.1504,38.3488,38.122,38.1882,230400.0
2014-08-18 09:50:00,40.43,40.55,40.35,40.54,216500.0,38.2071,38.3205,38.1315,38.311,216500.0
2014-08-18 09:55:00,40.55,40.9,40.49,40.86,444800.0,38.3205,38.6512,38.2638,38.6134,444800.0
2014-08-18 10:00:00,40.82,40.86,40.6,40.69,247500.0,38.5756,38.6134,38.3677,38.4528,247500.0
2014-08-18 10:05:00,40.65,40.68,40.51,40.56,123700.0,38.415,38.4433,38.2827,38.3299,123700.0
2014-08-18 10:10:00,40.56,40.64,40.45,40.62,130000.0,38.3299,38.4055,38.226,38.3866,130000.0
2014-08-18 10:15:00,40.63,40.8,40.6,40.65,168100.0,38.3961,38.5567,38.3677,38.415,168100.0
2014-08-18 10:20:00,40.66,40.7,40.48,40.53,138900.0,38.4244,38.4622,38.2543,38.3016,138900.0
2014-08-18 10:25:00,40.54,40.68,40.48,40.56,281600.0,38.311,38.4433,38.2543,38.3299,281600.0
2014-08-18 10:30:00,40.55,40.62,40.52,40.6,63000.0,38.3205,38.3866,38.2921,38.3677,63000.0
2014-08-18 10:35:00,40.61,40.67,40.56,40.65,66900.0,38.3772,38.4339,38.3299,38.415,66900.0
2014-08-18 10:40:00,40.67,40.69,40.57,40.62,111100.0,38.4339,38.4528,38.3394,38.3866,111100.0
2014-08-18 10:45:00,40.63,40.68,40.57,40.64,64100.0,38.3961,38.4433,38.3394,38.4055,64100.0
2014-08-18 10:50:00,40.6,40.63,40.41,40.52,129800.0,38.3677,38.3961,38.1882,38.2921,129800.0
2014-08-18 10:55:00,40.53,40.61,40.45,40.45,62500.0,38.3016,38.3772,38.226,38.226,62500.0
2014-08-18 11:00:00,40.45,40.53,40.42,40.42,68000.0,38.226,38.3016,38.1976,38.1976,68000.0
2014-08-18 11:05:00,40.42,40.53,40.42,40.52,179700.0,38.1976,38.3016,38.1976,38.2921,179700.0
2014-08-18 11:10:00,40.52,40.57,40.47,40.49,64900.0,38.2921,38.3394,38.2449,38.2638,64900.0
2014-08-18 11:15:00,40.49,40.52,40.39,40.47,94600.0,38.2638,38.2921,38.1693,38.2449,94600.0
2014-08-18 11:20:00,40.46,40.52,40.37,40.52,121700.0,38.2354,38.2921,38.1504,38.2921,121700.0
2014-08-18 11:25:00,40.52,40.57,40.47,40.57,116900.0,38.2921,38.3394,38.2449,38.3394,116900.0
2014-08-18 11:30:00,40.56,40.63,40.55,40.63,130800.0,38.3299,38.3961,38.3205,38.3961,130800.0
2014-08-18 11:35:00,40.63,40.74,40.6,40.74,138700.0,38.3961,38.5,38.3677,38.5,138700.0
2014-08-18 11:40:00,40.74,40.8,40.72,40.76,136400.0,38.5,38.5567,38.4811,38.5189,136400.0
2014-08-18 11:45:00,40.77,40.79,40.74,40.77,89400.0,38.5284,38.5473,38.5,38.5284,89400.0
2014-08-18 11:50:00,40.77,40.9,39.87,40.67,187100.0,38.5284,38.6512,37.6779,38.4339,187100.0
2014-08-18 11:55:00,40.67,40.72,40.61,40.68,82100.0,38.4339,38.4811,38.3772,38.4433,82100.0
2014-08-18 12:00:00,40.69,40.77,40.68,40.75,66400.0,38.4528,38.5284,38.4433,38.5095,66400.0
2014-08-18 12:05:00,40.76,40.8,40.73,40.74,79400.0,38.5189,38.5567,38.4906,38.5,79400.0
2014-08-18 12:10:00,40.74,40.75,40.66,40.71,41500.0,38.5,38.5095,38.4244,38.4717,41500.0
2014-08-18 12:15:00,40.71,40.74,40.68,40.72,48800.0,38.4717,38.5,38.4433,38.4811,48800.0
2014-08-18 12:20:00,40.72,40.74,40.63,40.69,43900.0,38.4811,38.5,38.3961,38.4528,43900.0
2014-08-18 12:25:00,40.7,40.71,40.58,40.58,48800.0,38.4622,38.4717,38.3488,38.3488,48800.0
2014-08-18 12:30:00,40.59,40.65,40.58,40.61,34500.0,38.3583,38.415,38.3488,38.3772,34500.0
2014-08-18 12:35:00,40.62,40.66,40.56,40.58,48400.0,38.3866,38.4244,38.3299,38.3488,48400.0
2014-08-18 12:40:00,40.59,40.66,40.55,40.59,53500.0,38.3583,38.4244,38.3205,38.3583,53500.0
2014-08-18 12:45:00,40.57,40.57,40.5,40.54,42000.0,38.3394,38.3394,38.2732,38.311,42000.0
2014-08-18 12:50:00,40.54,40.55,40.43,40.48,97600.0,38.311,38.3205,38.2071,38.2543,97600.0
2014-08-18 12:55:00,40.48,40.49,40.45,40.45,42000.0,38.2543,38.2638,38.226,38.226,42000.0
2014-08-18 13:00:00,40.46,40.52,40.45,40.46,41200.0,38.2354,38.2921,38.226,38.2354,41200.0
2014-08-18 13:05:00,40.47,40.53,40.39,40.53,45800.0,38.2449,38.3016,38.1693,38.3016,45800.0
2014-08-18 13:10:00,40.53,40.55,40.45,40.47,28200.0,38.3016,38.3205,38.226,38.2449,28200.0
2014-08-18 13:15:00,40.47,40.53,40.43,40.49,42500.0,38.2449,38.3016,38.2071,38.2638,42500.0
2014-08-18 13:20:00,40.48,40.5,40.44,40.48,26100.0,38.2543,38.2732,38.2165,38.2543,26100.0
2014-08-18 13:25:00,40.49,40.57,40.49,40.57,39000.0,38.2638,38.3394,38.2638,38.3394,39000.0
2014-08-18 13:30:00,40.57,40.58,40.52,40.56,22400.0,38.3394,38.3488,38.2921,38.3299,22400.0
2014-08-18 13:35:00,40.57,40.62,40.52,40.53,49200.0,38.3394,38.3866,38.2921,38.3016,49200.0
2014-08-18 13:40:00,40.54,40.57,40.54,40.55,35400.0,38.311,38.3394,38.311,38.3205,35400.0
2014-08-18 13:45:00,40.55,40.58,40.51,40.57,69700.0,38.3205,38.3488,38.2827,38.3394,69700.0
2014-08-18 13:50:00,40.56,40.58,40.46,40.46,62100.0,38.3299,38.3488,38.2354,38.2354,62100.0
2014-08-18 13:55:00,40.46,40.51,40.46,40.5,35100.0,38.2354,38.2827,38.2354,38.2732,35100.0
2014-08-18 14:00:00,40.5,40.54,40.49,40.53,35500.0,38.2732,38.311,38.2638,38.3016,35500.0
2014-08-18 14:05:00,40.52,40.54,40.48,40.51,62600.0,38.2921,38.311,38.2543,38.2827,62600.0
2014-08-18 14:10:00,40.51,40.54,40.36,40.38,108100.0,38.2827,38.311,38.1409,38.1598,108100.0
2014-08-18 14:15:00,40.38,40.38,40.25,40.25,170800.0,38.1598,38.1598,38.037,38.037,170800.0
2014-08-18 14:20:00,40.24,40.33,40.23,40.28,60000.0,38.0275,38.1126,38.0181,38.0653,60000.0
2014-08-18 14:25:00,40.29,40.33,40.23,40.23,107900.0,38.0748,38.1126,38.0181,38.0181,107900.0
2014-08-18 14:30:00,40.24,40.35,40.23,40.31,49500.0,38.0275,38.1315,38.0181,38.0937,49500.0
2014-08-18 14:35:00,40.31,40.35,40.2,40.24,79000.0,38.0937,38.1315,37.9897,38.0275,79000.0
2014-08-18 14:40:00,40.25,40.32,40.24,40.3,46600.0,38.037,38.1031,38.0275,38.0842,46600.0
2014-08-18 14:45:00,40.3,40.34,40.25,40.32,74200.0,38.0842,38.122,38.037,38.1031,74200.0
2014-08-18 14:50:00,40.32,40.39,40.31,40.39,71200.0,38.1031,38.1693,38.0937,38.1693,71200.0
2014-08-18 14:55:00,40.39,40.41,40.35,40.37,47800.0,38.1693,38.1882,38.1315,38.1504,47800.0
2014-08-18 15:00:00,40.38,40.39,40.3,40.34,58700.0,38.1598,38.1693,38.0842,38.122,58700.0
2014-08-18 15:05:00,40.35,40.38,40.34,40.37,41800.0,38.1315,38.1598,38.122,38.1504,41800.0
2014-08-18 15:10:00,40.37,40.38,40.36,40.37,68600.0,38.1504,38.1598,38.1409,38.1504,68600.0
2014-08-18 15:15:00,40.37,40.37,40.3,40.34,79300.0,38.1504,38.1504,38.0842,38.122,79300.0
2014-08-18 15:20:00,40.34,40.34,40.3,40.3,56600.0,38.122,38.122,38.0842,38.0842,56600.0
2014-08-18 15:25:00,40.3,40.39,40.3,40.35,84400.0,38.0842,38.1693,38.0842,38.1315,84400.0
2014-08-18 15:30:00,40.35,40.38,40.34,40.36,54400.0,38.1315,38.1598,38.122,38.1409,54400.0
2014-08-18 15:35:00,40.37,40.42,40.33,40.42,98400.0,38.1504,38.1976,38.1126,38.1976,98400.0
2014-08-18 15:40:00,40.41,40.52,40.4,40.5,140400.0,38.1882,38.2921,38.1787,38.2732,140400.0
2014-08-18 15:45:00,40.49,40.56,40.48,40.56,216700.0,38.2638,38.3299,38.2543,38.3299,216700.0
2014-08-18 15:50:00,40.55,40.65,40.55,40.59,528300.0,38.3205,38.415,38.3205,38.3583,528300.0
2014-08-18 15:55:00,40.59,40.73,40.59,40.67,598800.0,38.3583,38.4906,38.3583,38.4339,598800.0
2014-08-19 09:30:00,40.96,40.98,40.7,40.87,181700.0,38.7079,38.7268,38.4622,38.6229,181700.0
2014-08-19 09:35:00,40.92,41.0,40.85,40.9,140800.0,38.6701,38.7457,38.604,38.6512,140800.0
2014-08-19 09:40:00,40.9,40.97,40.52,40.54,223300.0,38.6512,38.7174,38.2921,38.311,223300.0
2014-08-19 09:45:00,40.59,40.72,40.57,40.66,170700.0,38.3583,38.4811,38.3394,38.4244,170700.0
2014-08-19 09:50:00,40.66,40.86,40.66,40.82,97800.0,38.4244,38.6134,38.4244,38.5756,97800.0
2014-08-19 09:55:00,40.8,40.81,40.67,40.71,68300.0,38.5567,38.5662,38.4339,38.4717,68300.0
2014-08-19 10:00:00,40.71,40.82,40.7,40.79,81500.0,38.4717,38.5756,38.4622,38.5473,81500.0
2014-08-19 10:05:00,40.79,40.8,40.6,40.64,102500.0,38.5473,38.5567,38.3677,38.4055,102500.0
2014-08-19 10:10:00,40.63,40.75,40.63,40.69,78200.0,38.3961,38.5095,38.3961,38.4528,78200.0
2014-08-19 10:15:00,40.68,40.76,40.64,40.71,31800.0,38.4433,38.5189,38.4055,38.4717,31800.0
2014-08-19 10:20:00,40.69,40.75,40.62,40.63,76000.0,38.4528,38.5095,38.3866,38.3961,76000.0
2014-08-19 10:25:00,40.63,40.63,40.5,40.6,118200.0,38.3961,38.3961,38.2732,38.3677,118200.0
2014-08-19 10:30:00,40.61,40.61,40.47,40.53,114500.0,38.3772,38.3772,38.2449,38.3016,114500.0
2014-08-19 10:35:00,40.52,40.53,40.42,40.5,86900.0,38.2921,38.3016,38.1976,38.2732,86900.0
2014-08-19 10:40:00,40.5,40.53,40.4,40.46,77500.0,38.2732,38.3016,38.1787,38.2354,77500.0
2014-08-19 10:45:00,40.44,40.47,40.35,40.4,57400.0,38.2165,38.2449,38.1315,38.1787,57400.0
2014-08-19 10:50:00,40.41,40.49,40.38,40.45,56900.0,38.1882,38.2638,38.1598,38.226,56900.0
2014-08-19 10:55:00,40.46,40.48,40.4,40.41,53800.0,38.2354,38.2543,38.1787,38.1882,53800.0
2014-08-19 11:00:00,40.42,40.43,40.36,40.37,69500.0,38.1976,38.2071,38.1409,38.1504,69500.0
2014-08-19 11:05:00,40.36,40.4,40.29,40.39,104300.0,38.1409,38.1787,38.0748,38.1693,104300.0
2014-08-19 11:10:00,40.39,40.39,40.29,40.29,43100.0,38.1693,38.1693,38.0748,38.0748,43100.0
2014-08-19 11:15:00,40.29,40.38,40.26,40.31,101600.0,38.0748,38.1598,38.0464,38.0937,101600.0
2014-08-19 11:20:00,40.34,40.44,40.3,40.42,77000.0,38.122,38.2165,38.0842,38.1976,77000.0
2014-08-19 11:25:00,40.42,40.51,40.41,40.5,68400.0,38.1976,38.2827,38.1882,38.2732,68400.0
2014-08-19 11:30:00,40.5,40.55,40.47,40.49,105800.0,38.2732,38.3205,38.2449,38.2638,105800.0
2014-08-19 11:35:00,40.5,40.56,40.49,40.55,61500.0,38.2732,38.3299,38.2638,38.3205,61500.0
2014-08-19 11:40:00,40.55,40.56,40.48,40.48,32600.0,38.3205,38.3299,38.2543,38.2543,32600.0
2014-08-19 11:45:00,40.49,40.49,40.36,40.36,61000.0,38.2638,38.2638,38.1409,38.1409,61000.0
2014-08-19 11:50:00,40.37,40.42,40.37,40.39,54200.0,38.1504,38.1976,38.1504,38.1693,54200.0
2014-08-19 11:55:00,40.4,40.47,40.38,40.45,34700.0,38.1787,38.2449,38.1598,38.226,34700.0
2014-08-19 12:00:00,40.46,40.52,40.43,40.44,32900.0,38.2354,38.2921,38.2071,38.2165,32900.0
2014-08-19 12:05:00,40.45,40.46,40.33,40.38,40600.0,38.226,38.2354,38.1126,38.1598,40600.0
2014-08-19 12:10:00,40.39,40.44,40.36,40.41,51300.0,38.1693,38.2165,38.1409,38.1882,51300.0
2014-08-19 12:15:00,40.41,40.5,40.38,40.5,59700.0,38.1882,38.2732,38.1598,38.2732,59700.0
2014-08-19 12:20:00,40.5,40.55,40.5,40.54,72100.0,38.2732,38.3205,38.2732,38.311,72100.0
2014-08-19 12:25:00,40.55,40.64,40.54,40.55,66300.0,38.3205,38.4055,38.311,38.3205,66300.0
2014-08-19 12:30:00,40.56,40.56,40.41,40.44,60000.0,38.3299,38.3299,38.1882,38.2165,60000.0
2014-08-19 12:35:00,40.45,40.56,40.45,40.55,22400.0,38.226,38.3299,38.226,38.3205,22400.0
2014-08-19 12:40:00,40.55,40.74,40.51,40.74,139700.0,38.3205,38.5,38.2827,38.5,139700.0
2014-08-19 12:45:00,40.72,40.72,40.59,40.61,27400.0,38.4811,38.4811,38.3583,38.3772,27400.0
2014-08-19 12:50:00,40.61,40.64,40.57,40.57,45100.0,38.3772,38.4055,38.3394,38.3394,45100.0
2014-08-19 12:55:00,40.57,40.63,40.56,40.59,69500.0,38.3394,38.3961,38.3299,38.3583,69500.0
2014-08-19 13:00:00,40.59,40.72,40.59,40.7,46600.0,38.3583,38.4811,38.3583,38.4622,46600.0
2014-08-19 13:05:00,40.69,40.75,40.65,40.68,63100.0,38.4528,38.5095,38.415,38.4433,63100.0
2014-08-19 13:10:00,40.68,40.75,40.63,40.69,45100.0,38.4433,38.5095,38.3961,38.4528,45100.0
2014-08-19 13:15:00,40.7,40.71,40.59,40.62,56700.0,38.4622,38.4717,38.3583,38.3866,56700.0
2014-08-19 13:20:00,40.61,40.65,40.57,40.63,17500.0,38.3772,38.415,38.3394,38.3961,17500.0
2014-08-19 13:25:00,40.64,40.76,40.63,40.76,160400.0,38.4055,38.5189,38.3961,38.5189,160400.0
2014-08-19 13:30:00,40.75,40.75,40.64,40.64,28900.0,38.5095,38.5095,38.4055,38.4055,28900.0
2014-08-19 13:35:00,40.64,40.68,40.6,40.65,57200.0,38.4055,38.4433,38.3677,38.415,57200.0
2014-08-19 13:40:00,40.66,40.7,40.57,40.67,61800.0,38.4244,38.4622,38.3394,38.4339,61800.0
2014-08-19 13:45:00,40.66,40.67,40.61,40.63,17400.0,38.4244,38.4339,38.3772,38.3961,17400.0
2014-08-19 13:50:00,40.63,40.72,40.62,40.72,48600.0,38.3961,38.4811,38.3866,38.4811,48600.0
2014-08-19 13:55:00,40.69,40.71,40.66,40.7,37300.0,38.4528,38.4717,38.4244,38.4622,37300.0
2014-08-19 14:00:00,40.7,40.75,40.67,40.74,52200.0,38.4622,38.5095,38.4339,38.5,52200.0
2014-08-19 14:05:00,40.75,40.79,40.71,40.73,65700.0,38.5095,38.5473,38.4717,38.4906,65700.0
2014-08-19 14:10:00,40.72,40.75,40.69,40.75,26200.0,38.4811,38.5095,38.4528,38.5095,26200.0
2014-08-19 14:15:00,40.75,40.75,40.71,40.71,31600.0,38.5095,38.5095,38.4717,38.4717,31600.0
2014-08-19 14:20:00,40.7,40.73,40.67,40.73,39600.0,38.4622,38.4906,38.4339,38.4906,39600.0
2014-08-19 14:25:00,40.73,40.77,40.73,40.74,43900.0,38.4906,38.5284,38.4906,38.5,43900.0
2014-08-19 14:30:00,40.74,40.75,40.67,40.69,43700.0,38.5,38.5095,38.4339,38.4528,43700.0
2014-08-19 14:35:00,40.68,40.7,40.66,40.7,49100.0,38.4433,38.4622,38.4244,38.4622,49100.0
2014-08-19 14:40:00,40.69,40.7,40.64,40.64,43500.0,38.4528,38.4622,38.4055,38.4055,43500.0
2014-08-19 14:45:00,40.64,40.65,40.62,40.64,21200.0,38.4055,38.415,38.3866,38.4055,21200.0
2014-08-19 14:50:00,40.64,40.66,40.63,40.65,32700.0,38.4055,38.4244,38.3961,38.415,32700.0
2014-08-19 14:55:00,40.65,40.65,40.55,40.57,53300.0,38.415,38.415,38.3205,38.3394,53300.0
2014-08-19 15:00:00,40.57,40.59,40.53,40.58,43700.0,38.3394,38.3583,38.3016,38.3488,43700.0
2014-08-19 15:05:00,40.58,40.6,40.56,40.56,50900.0,38.3488,38.3677,38.3299,38.3299,50900.0
2014-08-19 15:10:00,40.58,40.58,40.55,40.56,28100.0,38.3488,38.3488,38.3205,38.3299,28100.0
2014-08-19 15:15:00,40.55,40.61,40.54,40.54,38900.0,38.3205,38.3772,38.311,38.311,38900.0
2014-08-19 15:20:00,40.54,40.56,40.51,40.55,39800.0,38.311,38.3299,38.2827,38.3205,39800.0
2014-08-19 15:25:00,40.54,40.58,40.52,40.58,33700.0,38.311,38.3488,38.2921,38.3488,33700.0
2014-08-19 15:30:00,40.58,40.58,40.5,40.5,51400.0,38.3488,38.3488,38.2732,38.2732,51400.0
2014-08-19 15:35:00,40.51,40.51,40.46,40.47,78600.0,38.2827,38.2827,38.2354,38.2449,78600.0
2014-08-19 15:40:00,40.47,40.47,40.43,40.47,47500.0,38.2449,38.2449,38.2071,38.2449,47500.0
2014-08-19 15:45:00,40.46,40.46,40.39,40.43,81200.0,38.2354,38.2354,38.1693,38.2071,81200.0
2014-08-19 15:50:00,40.44,40.46,40.4,40.46,173000.0,38.2165,38.2354,38.1787,38.2354,173000.0
2014-08-19 15:55:00,40.46,40.48,40.4,40.43,207300.0,38.2354,38.2543,38.1787,38.2071,207300.0
2014-08-20 09:30:00,40.4,40.6,40.33,40.33,163200.0,38.1787,38.3677,38.1126,38.1126,163200.0
2014-08-20 09:35:00,40.36,40.47,40.12,40.3,174500.0,38.1409,38.2449,37.9141,38.0842,174500.0
2014-08-20 09:40:00,40.29,40.39,40.16,40.38,115100.0,38.0748,38.1693,37.9519,38.1598,115100.0
2014-08-20 09:45:00,40.39,40.39,40.25,40.39,113900.0,38.1693,38.1693,38.037,38.1693,113900.0
2014-08-20 09:50:00,40.4,40.41,40.25,40.35,172400.0,38.1787,38.1882,38.037,38.1315,172400.0
2014-08-20 09:55:00,40.36,40.42,40.32,40.34,130600.0,38.1409,38.1976,38.1031,38.122,130600.0
2014-08-20 10:00:00,40.34,40.34,40.15,40.18,149200.0,38.122,38.122,37.9425,37.9708,149200.0
2014-08-20 10:05:00,40.17,40.24,40.04,40.04,151900.0,37.9614,38.0275,37.8385,37.8385,151900.0
2014-08-20 10:10:00,40.03,40.25,40.03,40.22,130900.0,37.8291,38.037,37.8291,38.0086,130900.0
2014-08-20 10:15:00,40.21,40.25,40.18,40.23,67300.0,37.9992,38.037,37.9708,38.0181,67300.0
2014-08-20 10:20:00,40.24,40.41,40.24,40.41,74400.0,38.0275,38.1882,38.0275,38.1882,74400.0
2014-08-20 10:25:00,40.41,40.49,40.38,40.49,165900.0,38.1882,38.2638,38.1598,38.2638,165900.0
2014-08-20 10:30:00,40.49,40.52,40.39,40.41,84600.0,38.2638,38.2921,38.1693,38.1882,84600.0
2014-08-20 10:35:00,40.41,40.41,40.28,40.34,54400.0,38.1882,38.1882,38.0653,38.122,54400.0
2014-08-20 10:40:00,40.35,40.44,40.29,40.3,101300.0,38.1315,38.2165,38.0748,38.0842,101300.0
2014-08-20 10:45:00,40.3,40.32,40.2,40.22,108900.0,38.0842,38.1031,37.9897,38.0086,108900.0
2014-08-20 10:50:00,40.23,40.37,40.2,40.3,93100.0,38.0181,38.1504,37.9897,38.0842,93100.0
2014-08-20 10:55:00,40.3,40.36,40.26,40.31,71100.0,38.0842,38.1409,38.0464,38.0937,71100.0
2014-08-20 11:00:00,40.31,40.36,40.21,40.34,113700.0,38.0937,38.1409,37.9992,38.122,113700.0
2014-08-20 11:05:00,40.35,40.45,40.35,40.45,93000.0,38.1315,38.226,38.1315,38.226,93000.0
2014-08-20 11:10:00,40.48,40.52,40.43,40.46,99100.0,38.2543,38.2921,38.2071,38.2354,99100.0
2014-08-20 11:15:00,40.47,40.49,40.44,40.47,34100.0,38.2449,38.2638,38.2165,38.2449,34100.0
2014-08-20 11:20:00,40.49,40.56,40.45,40.56,63800.0,38.2638,38.3299,38.226,38.3299,63800.0
2014-08-20 11:25:00,40.56,40.6,40.52,40.56,105300.0,38.3299,38.3677,38.2921,38.3299,105300.0
2014-08-20 11:30:00,40.56,40.69,40.54,40.68,167200.0,38.3299,38.4528,38.311,38.4433,167200.0
2014-08-20 11:35:00,40.69,40.74,40.61,40.71,94500.0,38.4528,38.5,38.3772,38.4717,94500.0
2014-08-20 11:40:00,40.72,40.78,40.68,40.71,113000.0,38.4811,38.5378,38.4433,38.4717,113000.0
2014-08-20 11:45:00,40.72,40.75,40.61,40.63,64600.0,38.4811,38.5095,38.3772,38.3961,64600.0
2014-08-20 11:50:00,40.63,40.76,40.63,40.74,35900.0,38.3961,38.5189,38.3961,38.5,35900.0
2014-08-20 11:55:00,40.74,40.74,40.7,40.71,16900.0,38.5,38.5,38.4622,38.4717,16900.0
2014-08-20 12:00:00,40.71,40.74,40.67,40.74,27900.0,38.4717,38.5,38.4339,38.5,27900.0
2014-08-20 12:05:00,40.73,40.75,40.69,40.75,35600.0,38.4906,38.5095,38.4528,38.5095,35600.0
2014-08-20 12:10:00,40.75,40.76,40.71,40.74,14800.0,38.5095,38.5189,38.4717,38.5,14800.0
2014-08-20 12:15:00,40.74,40.75,40.6,40.63,70900.0,38.5,38.5095,38.3677,38.3961,70900.0
2014-08-20 12:20:00,40.62,40.7,40.62,40.65,17100.0,38.3866,38.4622,38.3866,38.415,17100.0
2014-08-20 12:25:00,40.64,40.66,40.63,40.66,58200.0,38.4055,38.4244,38.3961,38.4244,58200.0
2014-08-20 12:30:00,40.67,40.71,40.66,40.69,51700.0,38.4339,38.4717,38.4244,38.4528,51700.0
2014-08-20 12:35:00,40.7,40.73,40.69,40.72,34600.0,38.4622,38.4906,38.4528,38.4811,34600.0
2014-08-20 12:40:00,40.72,40.73,40.7,40.72,59300.0,38.4811,38.4906,38.4622,38.4811,59300.0
2014-08-20 12:45:00,40.72,40.76,40.72,40.75,108800.0,38.4811,38.5189,38.4811,38.5095,108800.0
2014-08-20 12:50:00,40.75,40.78,40.73,40.78,95800.0,38.5095,38.5378,38.4906,38.5378,95800.0
2014-08-20 12:55:00,40.78,40.8,40.76,40.79,68700.0,38.5378,38.5567,38.5189,38.5473,68700.0
2014-08-20 13:00:00,40.79,40.79,40.7,40.71,57800.0,38.5473,38.5473,38.4622,38.4717,57800.0
2014-08-20 13:05:00,40.72,40.74,40.66,40.68,38500.0,38.4811,38.5,38.4244,38.4433,38500.0
2014-08-20 13:10:00,40.69,40.7,40.64,40.66,27200.0,38.4528,38.4622,38.4055,38.4244,27200.0
2014-08-20 13:15:00,40.66,40.69,40.65,40.67,23100.0,38.4244,38.4528,38.415,38.4339,23100.0
2014-08-20 13:20:00,40.68,40.71,40.65,40.67,25800.0,38.4433,38.4717,38.415,38.4339,25800.0
2014-08-20 13:25:00,40.65,40.66,40.61,40.63,33300.0,38.415,38.4244,38.3772,38.3961,33300.0
2014-08-20 13:30:00,40.63,40.69,40.62,40.64,28700.0,38.3961,38.4528,38.3866,38.4055,28700.0
2014-08-20 13:35:00,40.64,40.69,40.63,40.68,22900.0,38.4055,38.4528,38.3961,38.4433,22900.0
2014-08-20 13:40:00,40.69,40.69,40.65,40.67,32700.0,38.4528,38.4528,38.415,38.4339,32700.0
2014-08-20 13:45:00,40.67,40.69,40.61,40.64,17000.0,38.4339,38.4528,38.3772,38.4055,17000.0
2014-08-20 13:50:00,40.63,40.65,40.58,40.59,56800.0,38.3961,38.415,38.3488,38.3583,56800.0
2014-08-20 13:55:00,40.59,40.6,40.52,40.55,52600.0,38.3583,38.3677,38.2921,38.3205,52600.0
2014-08-20 14:00:00,40.56,40.57,40.24,40.26,213300.0,38.3299,38.3394,38.0275,38.0464,213300.0
2014-08-20 14:05:00,40.25,40.4,40.25,40.32,126400.0,38.037,38.1787,38.037,38.1031,126400.0
2014-08-20 14:10:00,40.32,40.39,40.25,40.32,97400.0,38.1031,38.1693,38.037,38.1031,97400.0
2014-08-20 14:15:00,40.32,40.48,40.32,40.46,97400.0,38.1031,38.2543,38.1031,38.2354,97400.0
2014-08-20 14:20:00,40.47,40.52,40.43,40.51,69000.0,38.2449,38.2921,38.2071,38.2827,69000.0
2014-08-20 14:25:00,40.51,40.57,40.49,40.53,36400.0,38.2827,38.3394,38.2638,38.3016,36400.0
2014-08-20 14:30:00,40.53,40.6,40.51,40.55,28900.0,38.3016,38.3677,38.2827,38.3205,28900.0
2014-08-20 14:35:00,40.55,40.56,40.48,40.53,64400.0,38.3205,38.3299,38.2543,38.3016,64400.0
2014-08-20 14:40:00,40.54,40.56,40.44,40.47,45500.0,38.311,38.3299,38.2165,38.2449,45500.0
2014-08-20 14:45:00,40.48,40.51,40.47,40.5,43400.0,38.2543,38.2827,38.2449,38.2732,43400.0
2014-08-20 14:50:00,40.49,40.51,40.48,40.48,43000.0,38.2638,38.2827,38.2543,38.2543,43000.0
2014-08-20 14:55:00,40.48,40.54,40.48,40.53,35500.0,38.2543,38.311,38.2543,38.3016,35500.0
2014-08-20 15:00:00,40.53,40.58,40.52,40.54,44500.0,38.3016,38.3488,38.2921,38.311,44500.0
2014-08-20 15:05:00,40.54,40.66,40.54,40.65,105000.0,38.311,38.4244,38.311,38.415,105000.0
2014-08-20 15:10:00,40.66,40.7,40.63,40.65,74500.0,38.4244,38.4622,38.3961,38.415,74500.0
2014-08-20 15:15:00,40.65,40.65,40.62,40.65,38900.0,38.415,38.415,38.3866,38.415,38900.0
2014-08-20 15:20:00,40.65,40.65,40.61,40.64,55700.0,38.415,38.415,38.3772,38.4055,55700.0
2014-08-20 15:25:00,40.64,40.65,40.6,40.63,74600.0,38.4055,38.415,38.3677,38.3961,74600.0
2014-08-20 15:30:00,40.64,40.65,40.61,40.64,84300.0,38.4055,38.415,38.3772,38.4055,84300.0
2014-08-20 15:35:00,40.63,40.65,40.62,40.65,35800.0,38.3961,38.415,38.3866,38.415,35800.0
2014-08-20 15:40:00,40.65,40.7,40.64,40.68,89200.0,38.415,38.4622,38.4055,38.4433,89200.0
2014-08-20 15:45:00,40.69,40.69,40.62,40.65,84500.0,38.4528,38.4528,38.3866,38.415,84500.0
2014-08-20 15:50:00,40.65,40.67,40.61,40.62,150400.0,38.415,38.4339,38.3772,38.3866,150400.0
2014-08-20 15:55:00,40.62,40.65,40.56,40.61,225200.0,38.3866,38.415,38.3299,38.3772,225200.0
2014-08-21 09:30:00,40.75,40.85,40.41,40.51,254100.0,38.5095,38.604,38.1882,38.2827,254100.0
2014-08-21 09:35:00,40.51,40.54,40.31,40.52,157000.0,38.2827,38.311,38.0937,38.2921,157000.0
2014-08-21 09:40:00,40.53,40.68,40.48,40.53,187500.0,38.3016,38.4433,38.2543,38.3016,187500.0
2014-08-21 09:45:00,40.53,40.77,40.5,40.63,181500.0,38.3016,38.5284,38.2732,38.3961,181500.0
2014-08-21 09:50:00,40.61,40.7,40.52,40.7,44800.0,38.3772,38.4622,38.2921,38.4622,44800.0
2014-08-21 09:55:00,40.69,40.7,40.52,40.61,73900.0,38.4528,38.4622,38.2921,38.3772,73900.0
2014-08-21 10:00:00,40.62,40.7,40.51,40.6,125300.0,38.3866,38.4622,38.2827,38.3677,125300.0
2014-08-21 10:05:00,40.56,40.6,40.25,40.25,117000.0,38.3299,38.3677,38.037,38.037,117000.0
2014-08-21 10:10:00,40.28,40.35,40.1,40.16,229100.0,38.0653,38.1315,37.8952,37.9519,229100.0
2014-08-21 10:15:00,40.16,40.25,40.12,40.25,168900.0,37.9519,38.037,37.9141,38.037,168900.0
2014-08-21 10:20:00,40.22,40.3,40.16,40.28,140800.0,38.0086,38.0842,37.9519,38.0653,140800.0
2014-08-21 10:25:00,40.28,40.33,40.23,40.28,44000.0,38.0653,38.1126,38.0181,38.0653,44000.0
2014-08-21 10:30:00,40.28,40.32,40.27,40.28,24700.0,38.0653,38.1031,38.0559,38.0653,24700.0
2014-08-21 10:35:00,40.28,40.38,40.2,40.23,72900.0,38.0653,38.1598,37.9897,38.0181,72900.0
2014-08-21 10:40:00,40.22,40.25,40.15,40.16,46500.0,38.0086,38.037,37.9425,37.9519,46500.0
2014-08-21 10:45:00,40.16,40.16,39.97,40.05,257800.0,37.9519,37.9519,37.7724,37.848,257800.0
2014-08-21 10:50:00,40.05,40.08,39.98,39.98,118300.0,37.848,37.8763,37.7818,37.7818,118300.0
2014-08-21 10:55:00,39.97,40.01,39.95,39.96,88700.0,37.7724,37.8102,37.7535,37.7629,88700.0
2014-08-21 11:00:00,39.97,40.03,39.97,40.01,167500.0,37.7724,37.8291,37.7724,37.8102,167500.0
2014-08-21 11:05:00,40.0,40.09,39.98,40.08,75200.0,37.8007,37.8858,37.7818,37.8763,75200.0
2014-08-21 11:10:00,40.09,40.15,40.07,40.08,72600.0,37.8858,37.9425,37.8669,37.8763,72600.0
2014-08-21 11:15:00,40.08,40.09,40.01,40.03,55100.0,37.8763,37.8858,37.8102,37.8291,55100.0
2014-08-21 11:20:00,40.04,40.04,39.91,39.99,135000.0,37.8385,37.8385,37.7157,37.7913,135000.0
2014-08-21 11:25:00,39.97,39.98,39.82,39.82,132700.0,37.7724,37.7818,37.6306,37.6306,132700.0
2014-08-21 11:30:00,39.83,39.83,39.73,39.8,141100.0,37.6401,37.6401,37.5456,37.6117,141100.0
2014-08-21 11:35:00,39.8,39.85,39.77,39.83,96800.0,37.6117,37.659,37.5834,37.6401,96800.0
2014-08-21 11:40:00,39.84,39.9,39.83,39.9,45200.0,37.6495,37.7062,37.6401,37.7062,45200.0
2014-08-21 11:45:00,39.89,40.0,39.83,39.83,108600.0,37.6968,37.8007,37.6401,37.6401,108600.0
2014-08-21 11:50:00,39.82,39.85,39.79,39.83,32100.0,37.6306,37.659,37.6023,37.6401,32100.0
2014-08-21 11:55:00,39.84,39.85,39.7,39.7,96300.0,37.6495,37.659,37.5172,37.5172,96300.0
2014-08-21 12:00:00,39.7,39.79,39.6,39.79,138300.0,37.5172,37.6023,37.4227,37.6023,138300.0
2014-08-21 12:05:00,39.78,39.84,39.73,39.84,65400.0,37.5928,37.6495,37.5456,37.6495,65400.0
2014-08-21 12:10:00,39.83,39.91,39.77,39.88,66900.0,37.6401,37.7157,37.5834,37.6873,66900.0
2014-08-21 12:15:00,39.88,39.97,39.84,39.86,41200.0,37.6873,37.7724,37.6495,37.6684,41200.0
2014-08-21 12:20:00,39.86,39.86,39.74,39.74,49400.0,37.6684,37.6684,37.555,37.555,49400.0
2014-08-21 12:25:00,39.74,39.75,39.68,39.69,55400.0,37.555,37.5645,37.4983,37.5078,55400.0
2014-08-21 12:30:00,39.7,39.77,39.69,39.75,118400.0,37.5172,37.5834,37.5078,37.5645,118400.0
2014-08-21 12:35:00,39.75,39.94,39.74,39.92,47300.0,37.5645,37.744,37.555,37.7251,47300.0
2014-08-21 12:40:00,39.92,39.93,39.8,39.82,83000.0,37.7251,37.7346,37.6117,37.6306,83000.0
2014-08-21 12:45:00,39.82,39.89,39.81,39.89,34400.0,37.6306,37.6968,37.6212,37.6968,34400.0
2014-08-21 12:50:00,39.9,39.91,39.83,39.83,44800.0,37.7062,37.7157,37.6401,37.6401,44800.0
2014-08-21 12:55:00,39.84,39.85,39.69,39.7,74000.0,37.6495,37.659,37.5078,37.5172,74000.0
2014-08-21 13:00:00,39.7,39.73,39.7,39.73,94100.0,37.5172,37.5456,37.5172,37.5456,94100.0
2014-08-21 13:05:00,39.73,39.8,39.72,39.75,45600.0,37.5456,37.6117,37.5361,37.5645,45600.0
2014-08-21 13:10:00,39.76,39.84,39.75,39.84,85300.0,37.5739,37.6495,37.5645,37.6495,85300.0
2014-08-21 13:15:00,39.84,39.86,39.77,39.77,80600.0,37.6495,37.6684,37.5834,37.5834,80600.0
2014-08-21 13:20:00,39.77,39.8,39.72,39.72,44000.0,37.5834,37.6117,37.5361,37.5361,44000.0
2014-08-21 13:25:00,39.73,39.76,39.72,39.75,54200.0,37.5456,37.5739,37.5361,37.5645,54200.0
2014-08-21 13:30:00,39.76,39.76,39.62,39.62,129100.0,37.5739,37.5739,37.4416,37.4416,129100.0
2014-08-21 13:35:00,39.63,39.63,39.52,39.61,210500.0,37.4511,37.4511,37.3471,37.4322,210500.0
2014-08-21 13:40:00,39.61,39.73,39.6,39.68,96300.0,37.4322,37.5456,37.4227,37.4983,96300.0
2014-08-21 13:45:00,39.68,39.76,39.67,39.67,61800.0,37.4983,37.5739,37.4889,37.4889,61800.0
2014-08-21 13:50:00,39.68,39.68,39.62,39.64,66800.0,37.4983,37.4983,37.4416,37.4605,66800.0
2014-08-21 13:55:00,39.64,39.67,39.6,39.66,37500.0,37.4605,37.4889,37.4227,37.4794,37500.0
2014-08-21 14:00:00,39.66,39.67,39.59,39.62,55600.0,37.4794,37.4889,37.4133,37.4416,55600.0
2014-08-21 14:05:00,39.62,39.66,39.62,39.66,37800.0,37.4416,37.4794,37.4416,37.4794,37800.0
2014-08-21 14:10:00,39.65,39.67,39.63,39.67,37700.0,37.47,37.4889,37.4511,37.4889,37700.0
2014-08-21 14:15:00,39.66,39.71,39.66,39.69,42300.0,37.4794,37.5267,37.4794,37.5078,42300.0
2014-08-21 14:20:00,39.68,39.72,39.68,39.7,32700.0,37.4983,37.5361,37.4983,37.5172,32700.0
2014-08-21 14:25:00,39.7,39.73,39.66,39.68,57100.0,37.5172,37.5456,37.4794,37.4983,57100.0
2014-08-21 14:30:00,39.68,39.7,39.64,39.67,55000.0,37.4983,37.5172,37.4605,37.4889,55000.0
2014-08-21 14:35:00,39.68,39.68,39.65,39.68,28400.0,37.4983,37.4983,37.47,37.4983,28400.0
2014-08-21 14:40:00,39.69,39.74,39.69,39.74,106200.0,37.5078,37.555,37.5078,37.555,106200.0
2014-08-21 14:45:00,39.74,39.76,39.7,39.75,34300.0,37.555,37.5739,37.5172,37.5645,34300.0
2014-08-21 14:50:00,39.75,39.84,39.7,39.72,76500.0,37.5645,37.6495,37.5172,37.5361,76500.0
2014-08-21 14:55:00,39.73,39.78,39.72,39.77,81100.0,37.5456,37.5928,37.5361,37.5834,81100.0
2014-08-21 15:00:00,39.78,39.85,39.76,39.81,70700.0,37.5928,37.659,37.5739,37.6212,70700.0
2014-08-21 15:05:00,39.8,39.83,39.75,39.79,50900.0,37.6117,37.6401,37.5645,37.6023,50900.0
2014-08-21 15:10:00,39.79,39.84,39.77,39.82,50500.0,37.6023,37.6495,37.5834,37.6306,50500.0
2014-08-21 15:15:00,39.82,39.82,39.78,39.79,38600.0,37.6306,37.6306,37.5928,37.6023,38600.0
2014-08-21 15:20:00,39.78,39.8,39.75,39.78,47900.0,37.5928,37.6117,37.5645,37.5928,47900.0
2014-08-21 15:25:00,39.78,39.78,39.71,39.72,60600.0,37.5928,37.5928,37.5267,37.5361,60600.0
2014-08-21 15:30:00,39.73,39.75,39.66,39.67,62800.0,37.5456,37.5645,37.4794,37.4889,62800.0
2014-08-21 15:35:00,39.66,39.68,39.6,39.61,102100.0,37.4794,37.4983,37.4227,37.4322,102100.0
2014-08-21 15:40:00,39.61,39.66,39.6,39.6,110300.0,37.4322,37.4794,37.4227,37.4227,110300.0
2014-08-21 15:45:00,39.61,39.62,39.51,39.51,199500.0,37.4322,37.4416,37.3377,37.3377,199500.0
2014-08-21 15:50:00,39.52,39.59,39.48,39.5,392200.0,37.3471,37.4133,37.3093,37.3282,392200.0
2014-08-21 15:55:00,39.5,39.52,39.45,39.51,423500.0,37.3282,37.3471,37.281,37.3377,423500.0
2014-08-22 09:30:00,39.6,39.85,39.59,39.7,230500.0,37.4227,37.659,37.4133,37.5172,230500.0
2014-08-22 09:35:00,39.66,39.9,39.55,39.87,153000.0,37.4794,37.7062,37.3755,37.6779,153000.0
2014-08-22 09:40:00,39.87,39.88,39.71,39.75,86900.0,37.6779,37.6873,37.5267,37.5645,86900.0
2014-08-22 09:45:00,39.76,39.97,39.71,39.95,179000.0,37.5739,37.7724,37.5267,37.7535,179000.0
2014-08-22 09:50:00,39.95,40.01,39.86,39.91,100200.0,37.7535,37.8102,37.6684,37.7157,100200.0
2014-08-22 09:55:00,39.89,40.02,39.87,40.02,103400.0,37.6968,37.8196,37.6779,37.8196,103400.0
2014-08-22 10:00:00,40.03,40.06,39.91,40.0,112200.0,37.8291,37.8574,37.7157,37.8007,112200.0
2014-08-22 10:05:00,40.0,40.14,39.99,40.1,122200.0,37.8007,37.933,37.7913,37.8952,122200.0
2014-08-22 10:10:00,40.09,40.21,40.02,40.15,146300.0,37.8858,37.9992,37.8196,37.9425,146300.0
2014-08-22 10:15:00,40.16,40.2,40.08,40.1,152800.0,37.9519,37.9897,37.8763,37.8952,152800.0
2014-08-22 10:20:00,40.11,40.11,39.91,39.99,134400.0,37.9047,37.9047,37.7157,37.7913,134400.0
2014-08-22 10:25:00,40.01,40.07,39.94,40.04,119400.0,37.8102,37.8669,37.744,37.8385,119400.0
2014-08-22 10:30:00,40.04,40.19,40.02,40.18,62500.0,37.8385,37.9803,37.8196,37.9708,62500.0
2014-08-22 10:35:00,40.19,40.19,40.02,40.12,96800.0,37.9803,37.9803,37.8196,37.9141,96800.0
2014-08-22 10:40:00,40.14,40.15,40.05,40.13,30000.0,37.933,37.9425,37.848,37.9236,30000.0
2014-08-22 10:45:00,40.13,40.21,40.09,40.18,76600.0,37.9236,37.9992,37.8858,37.9708,76600.0
2014-08-22 10:50:00,40.17,40.19,40.08,40.09,38500.0,37.9614,37.9803,37.8763,37.8858,38500.0
2014-08-22 10:55:00,40.07,40.11,39.95,40.0,91400.0,37.8669,37.9047,37.7535,37.8007,91400.0
2014-08-22 11:00:00,39.99,40.01,39.84,39.94,105800.0,37.7913,37.8102,37.6495,37.744,105800.0
2014-08-22 11:05:00,39.95,39.95,39.7,39.88,159700.0,37.7535,37.7535,37.5172,37.6873,159700.0
2014-08-22 11:10:00,39.86,39.95,39.71,39.95,111200.0,37.6684,37.7535,37.5267,37.7535,111200.0
2014-08-22 11:15:00,39.95,40.02,39.91,39.94,77200.0,37.7535,37.8196,37.7157,37.744,77200.0
2014-08-22 11:20:00,39.97,39.98,39.88,39.91,78000.0,37.7724,37.7818,37.6873,37.7157,78000.0
2014-08-22 11:25:00,39.92,39.97,39.88,39.95,38800.0,37.7251,37.7724,37.6873,37.7535,38800.0
2014-08-22 11:30:00,39.95,39.95,39.86,39.88,40300.0,37.7535,37.7535,37.6684,37.6873,40300.0
2014-08-22 11:35:00,39.87,39.91,39.87,39.91,35200.0,37.6779,37.7157,37.6779,37.7157,35200.0
2014-08-22 11:40:00,39.9,39.92,39.88,39.9,27200.0,37.7062,37.7251,37.6873,37.7062,27200.0
2014-08-22 11:45:00,39.91,39.93,39.9,39.93,49100.0,37.7157,37.7346,37.7062,37.7346,49100.0
2014-08-22 11:50:00,39.93,39.99,39.93,39.98,100300.0,37.7346,37.7913,37.7346,37.7818,100300.0
2014-08-22 11:55:00,39.98,40.0,39.86,39.86,89000.0,37.7818,37.8007,37.6684,37.6684,89000.0
2014-08-22 12:00:00,39.87,39.95,39.83,39.88,75400.0,37.6779,37.7535,37.6401,37.6873,75400.0
2014-08-22 12:05:00,39.88,39.93,39.88,39.9,40800.0,37.6873,37.7346,37.6873,37.7062,40800.0
2014-08-22 12:10:00,39.9,39.94,39.85,39.94,24800.0,37.7062,37.744,37.659,37.744,24800.0
2014-08-22 12:15:00,39.94,39.95,39.87,39.92,25500.0,37.744,37.7535,37.6779,37.7251,25500.0
2014-08-22 12:20:00,39.93,39.95,39.86,39.95,48100.0,37.7346,37.7535,37.6684,37.7535,48100.0
2014-08-22 12:25:00,39.95,40.07,39.92,40.06,68500.0,37.7535,37.8669,37.7251,37.8574,68500.0
2014-08-22 12:30:00,40.07,40.09,40.0,40.02,36800.0,37.8669,37.8858,37.8007,37.8196,36800.0
2014-08-22 12:35:00,40.03,40.11,40.02,40.03,30900.0,37.8291,37.9047,37.8196,37.8291,30900.0
2014-08-22 12:40:00,40.04,40.06,40.02,40.06,20300.0,37.8385,37.8574,37.8196,37.8574,20300.0
2014-08-22 12:45:00,40.05,40.05,40.01,40.05,69500.0,37.848,37.848,37.8102,37.848,69500.0
2014-08-22 12:50:00,40.05,40.08,40.04,40.07,41600.0,37.848,37.8763,37.8385,37.8669,41600.0
2014-08-22 12:55:00,40.08,40.08,40.04,40.05,49100.0,37.8763,37.8763,37.8385,37.848,49100.0
2014-08-22 13:00:00,40.05,40.08,40.01,40.01,39900.0,37.848,37.8763,37.8102,37.8102,39900.0
2014-08-22 13:05:00,40.03,40.04,39.99,40.01,39700.0,37.8291,37.8385,37.7913,37.8102,39700.0
2014-08-22 13:10:00,40.01,40.04,39.99,40.04,10500.0,37.8102,37.8385,37.7913,37.8385,10500.0
2014-08-22 13:15:00,40.04,40.06,40.03,40.03,35300.0,37.8385,37.8574,37.8291,37.8291,35300.0
2014-08-22 13:20:00,40.03,40.06,40.03,40.05,19900.0,37.8291,37.8574,37.8291,37.848,19900.0
2014-08-22 13:25:00,40.05,40.06,40.05,40.05,27300.0,37.848,37.8574,37.848,37.848,27300.0
2014-08-22 13:30:00,40.05,40.06,40.04,40.06,62300.0,37.848,37.8574,37.8385,37.8574,62300.0
2014-08-22 13:35:00,40.05,40.06,40.03,40.05,39300.0,37.848,37.8574,37.8291,37.848,39300.0
2014-08-22 13:40:00,40.05,40.09,40.04,40.08,46400.0,37.848,37.8858,37.8385,37.8763,46400.0
2014-08-22 13:45:00,40.08,40.08,40.0,40.06,22400.0,37.8763,37.8763,37.8007,37.8574,22400.0
2014-08-22 13:50:00,40.05,40.06,40.04,40.04,25300.0,37.848,37.8574,37.8385,37.8385,25300.0
2014-08-22 13:55:00,40.05,40.1,40.05,40.09,28100.0,37.848,37.8952,37.848,37.8858,28100.0
2014-08-22 14:00:00,40.09,40.09,40.07,40.08,20200.0,37.8858,37.8858,37.8669,37.8763,20200.0
2014-08-22 14:05:00,40.08,40.08,40.03,40.04,53500.0,37.8763,37.8763,37.8291,37.8385,53500.0
2014-08-22 14:10:00,40.05,40.05,40.01,40.03,64400.0,37.848,37.848,37.8102,37.8291,64400.0
2014-08-22 14:15:00,40.04,40.05,40.01,40.04,34000.0,37.8385,37.848,37.8102,37.8385,34000.0
2014-08-22 14:20:00,40.04,40.05,39.99,40.0,100000.0,37.8385,37.848,37.7913,37.8007,100000.0
2014-08-22 14:25:00,39.99,40.01,39.99,39.99,48500.0,37.7913,37.8102,37.7913,37.7913,48500.0
2014-08-22 14:30:00,39.99,40.0,39.88,39.94,70200.0,37.7913,37.8007,37.6873,37.744,70200.0
2014-08-22 14:35:00,39.93,39.98,39.9,39.97,31800.0,37.7346,37.7818,37.7062,37.7724,31800.0
2014-08-22 14:40:00,39.97,40.02,39.94,40.0,35000.0,37.7724,37.8196,37.744,37.8007,35000.0
2014-08-22 14:45:00,40.01,40.01,39.98,39.98,61000.0,37.8102,37.8102,37.7818,37.7818,61000.0
2014-08-22 14:50:00,39.99,40.01,39.97,39.97,34000.0,37.7913,37.8102,37.7724,37.7724,34000.0
2014-08-22 14:55:00,39.97,40.0,39.95,39.99,31900.0,37.7724,37.8007,37.7535,37.7913,31900.0
2014-08-22 15:00:00,39.98,40.0,39.96,39.98,42100.0,37.7818,37.8007,37.7629,37.7818,42100.0
2014-08-22 15:05:00,39.98,40.02,39.98,40.02,80000.0,37.7818,37.8196,37.7818,37.8196,80000.0
2014-08-22 15:10:00,40.02,40.03,39.99,39.99,26600.0,37.8196,37.8291,37.7913,37.7913,26600.0
2014-08-22 15:15:00,40.0,40.03,39.97,40.0,73200.0,37.8007,37.8291,37.7724,37.8007,73200.0
2014-08-22 15:20:00,39.99,40.0,39.97,39.97,26300.0,37.7913,37.8007,37.7724,37.7724,26300.0
2014-08-22 15:25:00,39.97,39.97,39.89,39.94,62600.0,37.7724,37.7724,37.6968,37.744,62600.0
2014-08-22 15:30:00,39.95,39.96,39.84,39.92,107900.0,37.7535,37.7629,37.6495,37.7251,107900.0
2014-08-22 15:35:00,39.93,39.96,39.87,39.93,65600.0,37.7346,37.7629,37.6779,37.7346,65600.0
2014-08-22 15:40:00,39.92,39.96,39.84,39.86,89400.0,37.7251,37.7629,37.6495,37.6684,89400.0
2014-08-22 15:45:00,39.85,39.91,39.83,39.86,130900.0,37.659,37.7157,37.6401,37.6684,130900.0
2014-08-22 15:50:00,39.86,39.89,39.84,39.89,124500.0,37.6684,37.6968,37.6495,37.6968,124500.0
2014-08-22 15:55:00,39.88,39.88,39.83,39.86,165300.0,37.6873,37.6873,37.6401,37.6684,165300.0
2014-08-25 09:30:00,40.23,40.28,40.0,40.05,253500.0,38.0181,38.0653,37.8007,37.848,253500.0
2014-08-25 09:35:00,40.04,40.13,39.99,40.09,143600.0,37.8385,37.9236,37.7913,37.8858,143600.0
2014-08-25 09:40:00,40.11,40.11,39.93,40.05,130400.0,37.9047,37.9047,37.7346,37.848,130400.0
2014-08-25 09:45:00,40.04,40.09,39.96,40.06,111200.0,37.8385,37.8858,37.7629,37.8574,111200.0
2014-08-25 09:50:00,40.07,40.08,39.93,39.96,88200.0,37.8669,37.8763,37.7346,37.7629,88200.0
2014-08-25 09:55:00,39.95,39.97,39.83,39.91,109000.0,37.7535,37.7724,37.6401,37.7157,109000.0
2014-08-25 10:00:00,39.91,39.98,39.8,39.94,112800.0,37.7157,37.7818,37.6117,37.744,112800.0
2014-08-25 10:05:00,39.94,39.97,39.79,39.84,84000.0,37.744,37.7724,37.6023,37.6495,84000.0
2014-08-25 10:10:00,39.84,39.85,39.73,39.8,129700.0,37.6495,37.659,37.5456,37.6117,129700.0
2014-08-25 10:15:00,39.81,39.87,39.8,39.87,50000.0,37.6212,37.6779,37.6117,37.6779,50000.0
2014-08-25 10:20:00,39.86,40.0,39.86,40.0,253500.0,37.6684,37.8007,37.6684,37.8007,253500.0
2014-08-25 10:25:00,39.99,40.02,39.85,39.99,70800.0,37.7913,37.8196,37.659,37.7913,70800.0
2014-08-25 10:30:00,40.0,40.02,39.94,39.97,56100.0,37.8007,37.8196,37.744,37.7724,56100.0
2014-08-25 10:35:00,39.99,40.01,39.98,39.99,36600.0,37.7913,37.8102,37.7818,37.7913,36600.0
2014-08-25 10:40:00,39.99,40.0,39.95,39.99,23100.0,37.7913,37.8007,37.7535,37.7913,23100.0
2014-08-25 10:45:00,39.98,40.01,39.88,39.88,39500.0,37.7818,37.8102,37.6873,37.6873,39500.0
2014-08-25 10:50:00,39.88,39.9,39.78,39.79,50400.0,37.6873,37.7062,37.5928,37.6023,50400.0
2014-08-25 10:55:00,39.79,39.8,39.68,39.68,79300.0,37.6023,37.6117,37.4983,37.4983,79300.0
2014-08-25 11:00:00,39.68,39.72,39.57,39.69,190000.0,37.4983,37.5361,37.3944,37.5078,190000.0
2014-08-25 11:05:00,39.69,39.74,39.65,39.66,109800.0,37.5078,37.555,37.47,37.4794,109800.0
2014-08-25 11:10:00,39.66,39.66,39.58,39.58,83500.0,37.4794,37.4794,37.4038,37.4038,83500.0
2014-08-25 11:15:00,39.59,39.68,39.51,39.68,130000.0,37.4133,37.4983,37.3377,37.4983,130000.0
2014-08-25 11:20:00,39.68,39.68,39.55,39.56,77800.0,37.4983,37.4983,37.3755,37.3849,77800.0
2014-08-25 11:25:00,39.55,39.66,39.54,39.66,81100.0,37.3755,37.4794,37.366,37.4794,81100.0
2014-08-25 11:30:00,39.66,39.67,39.58,39.65,112100.0,37.4794,37.4889,37.4038,37.47,112100.0
2014-08-25 11:35:00,39.64,39.65,39.54,39.57,114000.0,37.4605,37.47,37.366,37.3944,114000.0
2014-08-25 11:40:00,39.56,39.59,39.51,39.56,55300.0,37.3849,37.4133,37.3377,37.3849,55300.0
2014-08-25 11:45:00,39.56,39.58,39.54,39.56,36600.0,37.3849,37.4038,37.366,37.3849,36600.0
2014-08-25 11:50:00,39.56,39.57,39.51,39.51,50900.0,37.3849,37.3944,37.3377,37.3377,50900.0
2014-08-25 11:55:00,39.52,39.54,39.46,39.48,89400.0,37.3471,37.366,37.2904,37.3093,89400.0
2014-08-25 12:00:00,39.47,39.48,39.41,39.48,175600.0,37.2999,37.3093,37.2432,37.3093,175600.0
2014-08-25 12:05:00,39.48,39.55,39.46,39.47,102100.0,37.3093,37.3755,37.2904,37.2999,102100.0
2014-08-25 12:10:00,39.49,39.52,39.47,39.48,48000.0,37.3188,37.3471,37.2999,37.3093,48000.0
2014-08-25 12:15:00,39.48,39.52,39.47,39.49,68800.0,37.3093,37.3471,37.2999,37.3188,68800.0
2014-08-25 12:20:00,39.49,39.53,39.46,39.48,61600.0,37.3188,37.3566,37.2904,37.3093,61600.0
2014-08-25 12:25:00,39.49,39.53,39.47,39.48,59600.0,37.3188,37.3566,37.2999,37.3093,59600.0
2014-08-25 12:30:00,39.48,39.51,39.48,39.49,52000.0,37.3093,37.3377,37.3093,37.3188,52000.0
2014-08-25 12:35:00,39.48,39.51,39.45,39.48,76900.0,37.3093,37.3377,37.281,37.3093,76900.0
2014-08-25 12:40:00,39.49,39.51,39.48,39.48,82200.0,37.3188,37.3377,37.3093,37.3093,82200.0
2014-08-25 12:45:00,39.48,39.5,39.46,39.49,46800.0,37.3093,37.3282,37.2904,37.3188,46800.0
2014-08-25 12:50:00,39.49,39.5,39.46,39.48,44900.0,37.3188,37.3282,37.2904,37.3093,44900.0
2014-08-25 12:55:00,39.47,39.51,39.45,39.51,50800.0,37.2999,37.3377,37.281,37.3377,50800.0
2014-08-25 13:00:00,39.51,39.51,39.46,39.47,40000.0,37.3377,37.3377,37.2904,37.2999,40000.0
2014-08-25 13:05:00,39.47,39.49,39.43,39.45,38500.0,37.2999,37.3188,37.2621,37.281,38500.0
2014-08-25 13:10:00,39.45,39.49,39.45,39.47,71600.0,37.281,37.3188,37.281,37.2999,71600.0
2014-08-25 13:15:00,39.48,39.5,39.47,39.49,42200.0,37.3093,37.3282,37.2999,37.3188,42200.0
2014-08-25 13:20:00,39.5,39.67,39.5,39.62,98700.0,37.3282,37.4889,37.3282,37.4416,98700.0
2014-08-25 13:25:00,39.62,39.67,39.61,39.67,61800.0,37.4416,37.4889,37.4322,37.4889,61800.0
2014-08-25 13:30:00,39.67,39.7,39.65,39.66,54400.0,37.4889,37.5172,37.47,37.4794,54400.0
2014-08-25 13:35:00,39.66,39.67,39.6,39.6,46300.0,37.4794,37.4889,37.4227,37.4227,46300.0
2014-08-25 13:40:00,39.6,39.62,39.56,39.6,76900.0,37.4227,37.4416,37.3849,37.4227,76900.0
2014-08-25 13:45:00,39.61,39.65,39.61,39.63,50700.0,37.4322,37.47,37.4322,37.4511,50700.0
2014-08-25 13:50:00,39.62,39.64,39.6,39.62,51800.0,37.4416,37.4605,37.4227,37.4416,51800.0
2014-08-25 13:55:00,39.62,39.66,39.62,39.65,98100.0,37.4416,37.4794,37.4416,37.47,98100.0
2014-08-25 14:00:00,39.65,39.72,39.65,39.69,97600.0,37.47,37.5361,37.47,37.5078,97600.0
2014-08-25 14:05:00,39.68,39.72,39.68,39.68,43800.0,37.4983,37.5361,37.4983,37.4983,43800.0
2014-08-25 14:10:00,39.67,39.68,39.6,39.61,51100.0,37.4889,37.4983,37.4227,37.4322,51100.0
2014-08-25 14:15:00,39.61,39.62,39.55,39.55,32500.0,37.4322,37.4416,37.3755,37.3755,32500.0
2014-08-25 14:20:00,39.55,39.6,39.55,39.6,36300.0,37.3755,37.4227,37.3755,37.4227,36300.0
2014-08-25 14:25:00,39.6,39.6,39.45,39.52,86200.0,37.4227,37.4227,37.281,37.3471,86200.0
2014-08-25 14:30:00,39.51,39.56,39.5,39.56,20500.0,37.3377,37.3849,37.3282,37.3849,20500.0
2014-08-25 14:35:00,39.56,39.59,39.56,39.56,28300.0,37.3849,37.4133,37.3849,37.3849,28300.0
2014-08-25 14:40:00,39.56,39.57,39.55,39.55,45000.0,37.3849,37.3944,37.3755,37.3755,45000.0
2014-08-25 14:45:00,39.55,39.58,39.55,39.55,67200.0,37.3755,37.4038,37.3755,37.3755,67200.0
2014-08-25 14:50:00,39.55,39.59,39.55,39.55,35900.0,37.3755,37.4133,37.3755,37.3755,35900.0
2014-08-25 14:55:00,39.55,39.57,39.54,39.54,84300.0,37.3755,37.3944,37.366,37.366,84300.0
2014-08-25 15:00:00,39.55,39.55,39.49,39.51,88600.0,37.3755,37.3755,37.3188,37.3377,88600.0
2014-08-25 15:05:00,39.52,39.54,39.51,39.54,38500.0,37.3471,37.366,37.3377,37.366,38500.0
2014-08-25 15:10:00,39.54,39.61,39.49,39.52,181200.0,37.366,37.4322,37.3188,37.3471,181200.0
2014-08-25 15:15:00,39.52,39.58,39.52,39.53,53900.0,37.3471,37.4038,37.3471,37.3566,53900.0
2014-08-25 15:20:00,39.53,39.58,39.53,39.57,48700.0,37.3566,37.4038,37.3566,37.3944,48700.0
2014-08-25 15:25:00,39.58,39.58,39.5,39.51,55600.0,37.4038,37.4038,37.3282,37.3377,55600.0
2014-08-25 15:30:00,39.51,39.58,39.5,39.58,74400.0,37.3377,37.4038,37.3282,37.4038,74400.0
2014-08-25 15:35:00,39.58,39.58,39.49,39.5,76100.0,37.4038,37.4038,37.3188,37.3282,76100.0
2014-08-25 15:40:00,39.5,39.53,39.49,39.51,95800.0,37.3282,37.3566,37.3188,37.3377,95800.0
2014-08-25 15:45:00,39.5,39.51,39.49,39.5,102200.0,37.3282,37.3377,37.3188,37.3282,102200.0
2014-08-25 15:50:00,39.51,39.51,39.43,39.46,215100.0,37.3377,37.3377,37.2621,37.2904,215100.0
2014-08-25 15:55:00,39.46,39.47,39.4,39.43,328900.0,37.2904,37.2999,37.2337,37.2621,328900.0
2014-08-26 09:30:00,39.55,39.75,39.5,39.7,268600.0,37.3755,37.5645,37.3282,37.5172,268600.0
2014-08-26 09:35:00,39.68,39.74,39.5,39.5,131700.0,37.4983,37.555,37.3282,37.3282,131700.0
2014-08-26 09:40:00,39.51,39.57,39.38,39.43,121000.0,37.3377,37.3944,37.2148,37.2621,121000.0
2014-08-26 09:45:00,39.43,39.45,39.36,39.42,81500.0,37.2621,37.281,37.1959,37.2526,81500.0
2014-08-26 09:50:00,39.43,39.54,39.41,39.51,68000.0,37.2621,37.366,37.2432,37.3377,68000.0
2014-08-26 09:55:00,39.52,39.69,39.47,39.69,87000.0,37.3471,37.5078,37.2999,37.5078,87000.0
2014-08-26 10:00:00,39.66,39.69,39.51,39.56,59600.0,37.4794,37.5078,37.3377,37.3849,59600.0
2014-08-26 10:05:00,39.58,39.62,39.53,39.55,68000.0,37.4038,37.4416,37.3566,37.3755,68000.0
2014-08-26 10:10:00,39.56,39.62,39.47,39.54,94200.0,37.3849,37.4416,37.2999,37.366,94200.0
2014-08-26 10:15:00,39.54,39.59,39.5,39.53,63400.0,37.366,37.4133,37.3282,37.3566,63400.0
2014-08-26 10:20:00,39.53,39.57,39.5,39.52,81900.0,37.3566,37.3944,37.3282,37.3471,81900.0
2014-08-26 10:25:00,39.52,39.56,39.51,39.53,54400.0,37.3471,37.3849,37.3377,37.3566,54400.0
2014-08-26 10:30:00,39.54,39.55,39.46,39.47,37900.0,37.366,37.3755,37.2904,37.2999,37900.0
2014-08-26 10:35:00,39.45,39.54,39.45,39.52,66500.0,37.281,37.366,37.281,37.3471,66500.0
2014-08-26 10:40:00,39.53,39.54,39.46,39.5,23800.0,37.3566,37.366,37.2904,37.3282,23800.0
2014-08-26 10:45:00,39.49,39.5,39.41,39.41,74800.0,37.3188,37.3282,37.2432,37.2432,74800.0
2014-08-26 10:50:00,39.41,39.44,39.38,39.42,67200.0,37.2432,37.2715,37.2148,37.2526,67200.0
2014-08-26 10:55:00,39.42,39.47,39.41,39.45,28800.0,37.2526,37.2999,37.2432,37.281,28800.0
2014-08-26 11:00:00,39.45,39.46,39.44,39.45,42200.0,37.281,37.2904,37.2715,37.281,42200.0
2014-08-26 11:05:00,39.44,39.48,39.43,39.45,67100.0,37.2715,37.3093,37.2621,37.281,67100.0
2014-08-26 11:10:00,39.44,39.44,39.4,39.4,32600.0,37.2715,37.2715,37.2337,37.2337,32600.0
2014-08-26 11:15:00,39.41,39.45,39.39,39.43,39200.0,37.2432,37.281,37.2243,37.2621,39200.0
2014-08-26 11:20:00,39.44,39.45,39.42,39.44,22500.0,37.2715,37.281,37.2526,37.2715,22500.0
2014-08-26 11:25:00,39.43,39.48,39.42,39.45,112900.0,37.2621,37.3093,37.2526,37.281,112900.0
2014-08-26 11:30:00,39.45,39.53,39.44,39.48,74100.0,37.281,37.3566,37.2715,37.3093,74100.0
2014-08-26 11:35:00,39.48,39.51,39.43,39.46,24400.0,37.3093,37.3377,37.2621,37.2904,24400.0
2014-08-26 11:40:00,39.44,39.44,39.38,39.38,34300.0,37.2715,37.2715,37.2148,37.2148,34300.0
2014-08-26 11:45:00,39.38,39.43,39.38,39.39,227100.0,37.2148,37.2621,37.2148,37.2243,227100.0
2014-08-26 11:50:00,39.4,39.42,39.36,39.37,28800.0,37.2337,37.2526,37.1959,37.2054,28800.0
2014-08-26 11:55:00,39.37,39.37,39.22,39.22,89400.0,37.2054,37.2054,37.0636,37.0636,89400.0
2014-08-26 12:00:00,39.28,39.35,39.23,39.34,48200.0,37.1203,37.1865,37.073,37.177,48200.0
2014-08-26 12:05:00,39.36,39.36,39.31,39.32,26600.0,37.1959,37.1959,37.1486,37.1581,26600.0
2014-08-26 12:10:00,39.32,39.35,39.31,39.32,133900.0,37.1581,37.1865,37.1486,37.1581,133900.0
2014-08-26 12:15:00,39.32,39.34,39.25,39.25,60200.0,37.1581,37.177,37.0919,37.0919,60200.0
2014-08-26 12:20:00,39.25,39.38,39.25,39.36,37300.0,37.0919,37.2148,37.0919,37.1959,37300.0
2014-08-26 12:25:00,39.36,39.37,39.3,39.3,16200.0,37.1959,37.2054,37.1392,37.1392,16200.0
2014-08-26 12:30:00,39.31,39.31,39.22,39.24,26500.0,37.1486,37.1486,37.0636,37.0825,26500.0
2014-08-26 12:35:00,39.25,39.3,39.24,39.3,67600.0,37.0919,37.1392,37.0825,37.1392,67600.0
2014-08-26 12:40:00,39.3,39.3,39.24,39.27,22700.0,37.1392,37.1392,37.0825,37.1108,22700.0
2014-08-26 12:45:00,39.27,39.31,39.25,39.31,38200.0,37.1108,37.1486,37.0919,37.1486,38200.0
2014-08-26 12:50:00,39.31,39.35,39.29,39.33,26000.0,37.1486,37.1865,37.1297,37.1676,26000.0
2014-08-26 12:55:00,39.33,39.34,39.27,39.27,12600.0,37.1676,37.177,37.1108,37.1108,12600.0
2014-08-26 13:00:00,39.28,39.29,39.2,39.2,48400.0,37.1203,37.1297,37.0447,37.0447,48400.0
2014-08-26 13:05:00,39.2,39.24,39.15,39.16,71000.0,37.0447,37.0825,36.9974,37.0069,71000.0
2014-08-26 13:10:00,39.16,39.17,39.12,39.12,38000.0,37.0069,37.0163,36.9691,36.9691,38000.0
2014-08-26 13:15:00,39.12,39.19,39.12,39.16,71300.0,36.9691,37.0352,36.9691,37.0069,71300.0
2014-08-26 13:20:00,39.16,39.19,39.12,39.17,61800.0,37.0069,37.0352,36.9691,37.0163,61800.0
2014-08-26 13:25:00,39.17,39.23,39.17,39.22,39200.0,37.0163,37.073,37.0163,37.0636,39200.0
2014-08-26 13:30:00,39.23,39.26,39.2,39.25,56200.0,37.073,37.1014,37.0447,37.0919,56200.0
2014-08-26 13:35:00,39.25,39.31,39.24,39.3,26900.0,37.0919,37.1486,37.0825,37.1392,26900.0
2014-08-26 13:40:00,39.31,39.34,39.22,39.26,39600.0,37.1486,37.177,37.0636,37.1014,39600.0
2014-08-26 13:45:00,39.26,39.3,39.22,39.26,32900.0,37.1014,37.1392,37.0636,37.1014,32900.0
2014-08-26 13:50:00,39.26,39.29,39.23,39.25,31000.0,37.1014,37.1297,37.073,37.0919,31000.0
2014-08-26 13:55:00,39.25,39.29,39.24,39.27,21100.0,37.0919,37.1297,37.0825,37.1108,21100.0
2014-08-26 14:00:00,39.28,39.29,39.23,39.24,49300.0,37.1203,37.1297,37.073,37.0825,49300.0
2014-08-26 14:05:00,39.25,39.26,39.19,39.19,48400.0,37.0919,37.1014,37.0352,37.0352,48400.0
2014-08-26 14:10:00,39.2,39.22,39.18,39.21,27000.0,37.0447,37.0636,37.0258,37.0541,27000.0
2014-08-26 14:15:00,39.22,39.27,39.19,39.23,39900.0,37.0636,37.1108,37.0352,37.073,39900.0
2014-08-26 14:20:00,39.24,39.24,39.19,39.21,15300.0,37.0825,37.0825,37.0352,37.0541,15300.0
2014-08-26 14:25:00,39.21,39.22,39.15,39.16,40400.0,37.0541,37.0636,36.9974,37.0069,40400.0
2014-08-26 14:30:00,39.17,39.19,39.15,39.18,41500.0,37.0163,37.0352,36.9974,37.0258,41500.0
2014-08-26 14:35:00,39.19,39.2,39.12,39.17,45200.0,37.0352,37.0447,36.9691,37.0163,45200.0
2014-08-26 14:40:00,39.16,39.17,39.1,39.11,57200.0,37.0069,37.0163,36.9502,36.9596,57200.0
2014-08-26 14:45:00,39.11,39.16,39.08,39.14,49500.0,36.9596,37.0069,36.9313,36.988,49500.0
2014-08-26 14:50:00,39.15,39.17,39.1,39.13,50800.0,36.9974,37.0163,36.9502,36.9785,50800.0
2014-08-26 14:55:00,39.14,39.15,39.1,39.12,35300.0,36.988,36.9974,36.9502,36.9691,35300.0
2014-08-26 15:00:00,39.12,39.16,39.11,39.13,61000.0,36.9691,37.0069,36.9596,36.9785,61000.0
2014-08-26 15:05:00,39.14,39.16,39.09,39.13,91600.0,36.988,37.0069,36.9407,36.9785,91600.0
2014-08-26 15:10:00,39.12,39.15,39.1,39.14,43000.0,36.9691,36.9974,36.9502,36.988,43000.0
2014-08-26 15:15:00,39.13,39.16,39.12,39.12,45000.0,36.9785,37.0069,36.9691,36.9691,45000.0
2014-08-26 15:20:00,39.13,39.16,39.12,39.12,69300.0,36.9785,37.0069,36.9691,36.9691,69300.0
2014-08-26 15:25:00,39.12,39.15,39.11,39.14,69600.0,36.9691,36.9974,36.9596,36.988,69600.0
2014-08-26 15:30:00,39.14,39.16,39.12,39.15,72300.0,36.988,37.0069,36.9691,36.9974,72300.0
2014-08-26 15:35:00,39.15,39.15,39.11,39.12,84600.0,36.9974,36.9974,36.9596,36.9691,84600.0
2014-08-26 15:40:00,39.13,39.14,39.12,39.14,74200.0,36.9785,36.988,36.9691,36.988,74200.0
2014-08-26 15:45:00,39.13,39.15,39.12,39.14,178300.0,36.9785,36.9974,36.9691,36.988,178300.0
2014-08-26 15:50:00,39.1,39.13,39.08,39.13,322500.0,36.9502,36.9785,36.9313,36.9785,322500.0
2014-08-26 15:55:00,39.12,39.14,39.07,39.09,278700.0,36.9691,36.988,36.9218,36.9407,278700.0
2014-08-27 09:30:00,39.36,39.4,39.22,39.22,221200.0,37.1959,37.2337,37.0636,37.0636,221200.0
2014-08-27 09:35:00,39.22,39.22,38.91,39.0,169400.0,37.0636,37.0636,36.7706,36.8557,169400.0
2014-08-27 09:40:00,39.01,39.02,38.69,38.75,203700.0,36.8651,36.8746,36.5627,36.6194,203700.0
2014-08-27 09:45:00,38.75,38.9,38.7,38.7,214200.0,36.6194,36.7612,36.5722,36.5722,214200.0
2014-08-27 09:50:00,38.71,38.92,38.68,38.9,158000.0,36.5816,36.7801,36.5533,36.7612,158000.0
2014-08-27 09:55:00,38.89,38.91,38.76,38.86,129000.0,36.7517,36.7706,36.6289,36.7234,129000.0
2014-08-27 10:00:00,38.84,38.99,38.83,38.98,122600.0,36.7045,36.8462,36.695,36.8368,122600.0
2014-08-27 10:05:00,38.99,39.18,38.99,39.15,155000.0,36.8462,37.0258,36.8462,36.9974,155000.0
2014-08-27 10:10:00,39.15,39.2,39.1,39.15,177900.0,36.9974,37.0447,36.9502,36.9974,177900.0
2014-08-27 10:15:00,39.15,39.16,39.04,39.07,138200.0,36.9974,37.0069,36.8935,36.9218,138200.0
2014-08-27 10:20:00,39.07,39.15,39.07,39.11,46200.0,36.9218,36.9974,36.9218,36.9596,46200.0
2014-08-27 10:25:00,39.12,39.15,39.02,39.02,38900.0,36.9691,36.9974,36.8746,36.8746,38900.0
2014-08-27 10:30:00,39.03,39.1,39.01,39.02,52400.0,36.884,36.9502,36.8651,36.8746,52400.0
2014-08-27 10:35:00,39.02,39.05,38.98,39.04,62500.0,36.8746,36.9029,36.8368,36.8935,62500.0
2014-08-27 10:40:00,39.05,39.05,38.9,39.02,119700.0,36.9029,36.9029,36.7612,36.8746,119700.0
2014-08-27 10:45:00,39.02,39.02,38.9,38.9,35900.0,36.8746,36.8746,36.7612,36.7612,35900.0
2014-08-27 10:50:00,38.91,38.96,38.86,38.91,129500.0,36.7706,36.8179,36.7234,36.7706,129500.0
2014-08-27 10:55:00,38.91,38.92,38.81,38.84,75500.0,36.7706,36.7801,36.6761,36.7045,75500.0
2014-08-27 11:00:00,38.83,38.85,38.79,38.84,90500.0,36.695,36.7139,36.6572,36.7045,90500.0
2014-08-27 11:05:00,38.85,38.85,38.77,38.84,52400.0,36.7139,36.7139,36.6383,36.7045,52400.0
2014-08-27 11:10:00,38.84,38.92,38.84,38.88,64000.0,36.7045,36.7801,36.7045,36.7423,64000.0
2014-08-27 11:15:00,38.88,38.97,38.88,38.96,65400.0,36.7423,36.8273,36.7423,36.8179,65400.0
2014-08-27 11:20:00,38.96,38.96,38.92,38.92,38000.0,36.8179,36.8179,36.7801,36.7801,38000.0
2014-08-27 11:25:00,38.92,38.92,38.85,38.86,31800.0,36.7801,36.7801,36.7139,36.7234,31800.0
2014-08-27 11:30:00,38.86,38.87,38.8,38.85,44700.0,36.7234,36.7328,36.6667,36.7139,44700.0
2014-08-27 11:35:00,38.85,38.87,38.83,38.84,26800.0,36.7139,36.7328,36.695,36.7045,26800.0
2014-08-27 11:40:00,38.84,38.85,38.81,38.83,16400.0,36.7045,36.7139,36.6761,36.695,16400.0
2014-08-27 11:45:00,38.83,38.88,38.83,38.84,32100.0,36.695,36.7423,36.695,36.7045,32100.0
2014-08-27 11:50:00,38.84,38.87,38.81,38.85,32100.0,36.7045,36.7328,36.6761,36.7139,32100.0
2014-08-27 11:55:00,38.85,38.91,38.84,38.91,46000.0,36.7139,36.7706,36.7045,36.7706,46000.0
2014-08-27 12:00:00,38.91,38.96,38.87,38.9,41000.0,36.7706,36.8179,36.7328,36.7612,41000.0
2014-08-27 12:05:00,38.89,38.9,38.85,38.87,24000.0,36.7517,36.7612,36.7139,36.7328,24000.0
2014-08-27 12:10:00,38.87,38.95,38.86,38.94,29000.0,36.7328,36.8084,36.7234,36.799,29000.0
2014-08-27 12:15:00,38.94,38.95,38.91,38.94,27400.0,36.799,36.8084,36.7706,36.799,27400.0
2014-08-27 12:20:00,38.94,39.0,38.92,38.98,93900.0,36.799,36.8557,36.7801,36.8368,93900.0
2014-08-27 12:25:00,38.99,39.0,38.96,38.97,26000.0,36.8462,36.8557,36.8179,36.8273,26000.0
2014-08-27 12:30:00,38.97,39.02,38.96,39.02,42600.0,36.8273,36.8746,36.8179,36.8746,42600.0
2014-08-27 12:35:00,39.01,39.02,38.93,38.94,49700.0,36.8651,36.8746,36.7895,36.799,49700.0
2014-08-27 12:40:00,38.95,38.96,38.88,38.89,42100.0,36.8084,36.8179,36.7423,36.7517,42100.0
2014-08-27 12:45:00,38.89,38.89,38.78,38.79,66300.0,36.7517,36.7517,36.6478,36.6572,66300.0
2014-08-27 12:50:00,38.79,38.81,38.78,38.8,90800.0,36.6572,36.6761,36.6478,36.6667,90800.0
2014-08-27 12:55:00,38.79,38.85,38.79,38.83,62900.0,36.6572,36.7139,36.6572,36.695,62900.0
2014-08-27 13:00:00,38.84,38.85,38.81,38.81,61800.0,36.7045,36.7139,36.6761,36.6761,61800.0
2014-08-27 13:05:00,38.82,38.83,38.79,38.82,24800.0,36.6856,36.695,36.6572,36.6856,24800.0
2014-08-27 13:10:00,38.82,38.82,38.77,38.8,46000.0,36.6856,36.6856,36.6383,36.6667,46000.0
2014-08-27 13:15:00,38.8,38.84,38.74,38.74,127700.0,36.6667,36.7045,36.61,36.61,127700.0
2014-08-27 13:20:00,38.76,38.8,38.76,38.78,23800.0,36.6289,36.6667,36.6289,36.6478,23800.0
2014-08-27 13:25:00,38.78,38.81,38.76,38.77,29600.0,36.6478,36.6761,36.6289,36.6383,29600.0
2014-08-27 13:30:00,38.77,38.81,38.77,38.78,37700.0,36.6383,36.6761,36.6383,36.6478,37700.0
2014-08-27 13:35:00,38.78,38.82,38.78,38.79,44900.0,36.6478,36.6856,36.6478,36.6572,44900.0
2014-08-27 13:40:00,38.79,38.79,38.75,38.77,45700.0,36.6572,36.6572,36.6194,36.6383,45700.0
2014-08-27 13:45:00,38.78,38.8,38.75,38.8,58800.0,36.6478,36.6667,36.6194,36.6667,58800.0
2014-08-27 13:50:00,38.79,38.8,38.77,38.79,32800.0,36.6572,36.6667,36.6383,36.6572,32800.0
2014-08-27 13:55:00,38.78,38.79,38.76,38.76,28900.0,36.6478,36.6572,36.6289,36.6289,28900.0
2014-08-27 14:00:00,38.76,38.77,38.76,38.77,29400.0,36.6289,36.6383,36.6289,36.6383,29400.0
2014-08-27 14:05:00,38.77,38.79,38.75,38.79,34800.0,36.6383,36.6572,36.6194,36.6572,34800.0
2014-08-27 14:10:00,38.79,38.8,38.75,38.77,61500.0,36.6572,36.6667,36.6194,36.6383,61500.0
2014-08-27 14:15:00,38.77,38.81,38.76,38.8,54100.0,36.6383,36.6761,36.6289,36.6667,54100.0
2014-08-27 14:20:00,38.8,38.81,38.76,38.79,51300.0,36.6667,36.6761,36.6289,36.6572,51300.0
2014-08-27 14:25:00,38.79,38.79,38.75,38.76,28500.0,36.6572,36.6572,36.6194,36.6289,28500.0
2014-08-27 14:30:00,38.76,38.79,38.75,38.79,35800.0,36.6289,36.6572,36.6194,36.6572,35800.0
2014-08-27 14:35:00,38.78,38.81,38.77,38.79,48200.0,36.6478,36.6761,36.6383,36.6572,48200.0
2014-08-27 14:40:00,38.79,38.8,38.78,38.78,62700.0,36.6572,36.6667,36.6478,36.6478,62700.0
2014-08-27 14:45:00,38.78,38.8,38.77,38.8,42100.0,36.6478,36.6667,36.6383,36.6667,42100.0
2014-08-27 14:50:00,38.79,38.87,38.78,38.83,93200.0,36.6572,36.7328,36.6478,36.695,93200.0
2014-08-27 14:55:00,38.82,38.84,38.75,38.76,51100.0,36.6856,36.7045,36.6194,36.6289,51100.0
2014-08-27 15:00:00,38.77,38.8,38.76,38.79,62100.0,36.6383,36.6667,36.6289,36.6572,62100.0
2014-08-27 15:05:00,38.79,38.82,38.78,38.8,79600.0,36.6572,36.6856,36.6478,36.6667,79600.0
2014-08-27 15:10:00,38.79,38.84,38.79,38.82,101100.0,36.6572,36.7045,36.6572,36.6856,101100.0
2014-08-27 15:15:00,38.82,38.85,38.79,38.85,88600.0,36.6856,36.7139,36.6572,36.7139,88600.0
2014-08-27 15:20:00,38.85,38.91,38.84,38.9,101100.0,36.7139,36.7706,36.7045,36.7612,101100.0
2014-08-27 15:25:00,38.9,38.93,38.9,38.9,68300.0,36.7612,36.7895,36.7612,36.7612,68300.0
2014-08-27 15:30:00,38.89,38.91,38.86,38.88,72500.0,36.7517,36.7706,36.7234,36.7423,72500.0
2014-08-27 15:35:00,38.89,38.92,38.88,38.91,78500.0,36.7517,36.7801,36.7423,36.7706,78500.0
2014-08-27 15:40:00,38.91,38.98,38.89,38.9,140300.0,36.7706,36.8368,36.7517,36.7612,140300.0
2014-08-27 15:45:00,38.9,38.97,38.89,38.92,130500.0,36.7612,36.8273,36.7517,36.7801,130500.0
2014-08-27 15:50:00,38.91,39.0,38.91,38.98,165200.0,36.7706,36.8557,36.7706,36.8368,165200.0
2014-08-27 15:55:00,38.99,39.0,38.96,38.99,270400.0,36.8462,36.8557,36.8179,36.8462,270400.0
2014-08-28 09:30:00,38.71,38.94,38.7,38.8,360900.0,36.5816,36.799,36.5722,36.6667,360900.0
2014-08-28 09:35:00,38.8,39.01,38.8,38.98,156200.0,36.6667,36.8651,36.6667,36.8368,156200.0
2014-08-28 09:40:00,39.0,39.05,38.96,38.99,150200.0,36.8557,36.9029,36.8179,36.8462,150200.0
2014-08-28 09:45:00,38.95,39.03,38.9,39.02,122500.0,36.8084,36.884,36.7612,36.8746,122500.0
2014-08-28 09:50:00,39.04,39.33,39.02,39.3,141300.0,36.8935,37.1676,36.8746,37.1392,141300.0
2014-08-28 09:55:00,39.31,39.4,39.18,39.23,84100.0,37.1486,37.2337,37.0258,37.073,84100.0
2014-08-28 10:00:00,39.23,39.29,39.23,39.24,59900.0,37.073,37.1297,37.073,37.0825,59900.0
2014-08-28 10:05:00,39.25,39.32,39.24,39.27,53200.0,37.0919,37.1581,37.0825,37.1108,53200.0
2014-08-28 10:10:00,39.28,39.29,39.23,39.24,49600.0,37.1203,37.1297,37.073,37.0825,49600.0
2014-08-28 10:15:00,39.25,39.26,39.18,39.21,79200.0,37.0919,37.1014,37.0258,37.0541,79200.0
2014-08-28 10:20:00,39.2,39.23,39.17,39.21,41700.0,37.0447,37.073,37.0163,37.0541,41700.0
2014-08-28 10:25:00,39.21,39.21,39.15,39.19,51600.0,37.0541,37.0541,36.9974,37.0352,51600.0
2014-08-28 10:30:00,39.19,39.23,39.17,39.22,68600.0,37.0352,37.073,37.0163,37.0636,68600.0
2014-08-28 10:35:00,39.22,39.25,39.13,39.17,51600.0,37.0636,37.0919,36.9785,37.0163,51600.0
2014-08-28 10:40:00,39.17,39.25,39.16,39.23,29000.0,37.0163,37.0919,37.0069,37.073,29000.0
2014-08-28 10:45:00,39.23,39.31,39.23,39.3,79700.0,37.073,37.1486,37.073,37.1392,79700.0
2014-08-28 10:50:00,39.31,39.32,39.27,39.3,31600.0,37.1486,37.1581,37.1108,37.1392,31600.0
2014-08-28 10:55:00,39.3,39.34,39.27,39.34,60600.0,37.1392,37.177,37.1108,37.177,60600.0
2014-08-28 11:00:00,39.35,39.36,39.3,39.35,44700.0,37.1865,37.1959,37.1392,37.1865,44700.0
2014-08-28 11:05:00,39.36,39.37,39.33,39.34,39100.0,37.1959,37.2054,37.1676,37.177,39100.0
2014-08-28 11:10:00,39.34,39.34,39.27,39.27,30900.0,37.177,37.177,37.1108,37.1108,30900.0
2014-08-28 11:15:00,39.28,39.3,39.27,39.3,29000.0,37.1203,37.1392,37.1108,37.1392,29000.0
2014-08-28 11:20:00,39.3,39.31,39.28,39.29,17400.0,37.1392,37.1486,37.1203,37.1297,17400.0
2014-08-28 11:25:00,39.3,39.32,39.21,39.22,40500.0,37.1392,37.1581,37.0541,37.0636,40500.0
2014-08-28 11:30:00,39.23,39.24,39.14,39.16,39500.0,37.073,37.0825,36.988,37.0069,39500.0
2014-08-28 11:35:00,39.17,39.18,39.09,39.18,62200.0,37.0163,37.0258,36.9407,37.0258,62200.0
2014-08-28 11:40:00,39.19,39.2,39.16,39.18,42100.0,37.0352,37.0447,37.0069,37.0258,42100.0
2014-08-28 11:45:00,39.19,39.19,39.13,39.17,12800.0,37.0352,37.0352,36.9785,37.0163,12800.0
2014-08-28 11:50:00,39.18,39.23,39.18,39.23,20600.0,37.0258,37.073,37.0258,37.073,20600.0
2014-08-28 11:55:00,39.22,39.23,39.18,39.19,21400.0,37.0636,37.073,37.0258,37.0352,21400.0
2014-08-28 12:00:00,39.19,39.26,39.19,39.26,27500.0,37.0352,37.1014,37.0352,37.1014,27500.0
2014-08-28 12:05:00,39.26,39.3,39.22,39.29,43300.0,37.1014,37.1392,37.0636,37.1297,43300.0
2014-08-28 12:10:00,39.3,39.34,39.27,39.29,44800.0,37.1392,37.177,37.1108,37.1297,44800.0
2014-08-28 12:15:00,39.3,39.36,39.29,39.32,45800.0,37.1392,37.1959,37.1297,37.1581,45800.0
2014-08-28 12:20:00,39.32,39.36,39.31,39.35,26200.0,37.1581,37.1959,37.1486,37.1865,26200.0
2014-08-28 12:25:00,39.34,39.37,39.34,39.34,23000.0,37.177,37.2054,37.177,37.177,23000.0
2014-08-28 12:30:00,39.33,39.36,39.32,39.35,26300.0,37.1676,37.1959,37.1581,37.1865,26300.0
2014-08-28 12:35:00,39.34,39.34,39.27,39.3,9900.0,37.177,37.177,37.1108,37.1392,9900.0
2014-08-28 12:40:00,39.3,39.3,39.24,39.26,30400.0,37.1392,37.1392,37.0825,37.1014,30400.0
2014-08-28 12:45:00,39.28,39.28,39.25,39.26,11400.0,37.1203,37.1203,37.0919,37.1014,11400.0
2014-08-28 12:50:00,39.25,39.28,39.22,39.28,22400.0,37.0919,37.1203,37.0636,37.1203,22400.0
2014-08-28 12:55:00,39.28,39.3,39.25,39.26,37400.0,37.1203,37.1392,37.0919,37.1014,37400.0
2014-08-28 13:00:00,39.26,39.31,39.25,39.28,11300.0,37.1014,37.1486,37.0919,37.1203,11300.0
2014-08-28 13:05:00,39.28,39.28,39.21,39.23,17900.0,37.1203,37.1203,37.0541,37.073,17900.0
2014-08-28 13:10:00,39.25,39.33,39.25,39.32,25800.0,37.0919,37.1676,37.0919,37.1581,25800.0
2014-08-28 13:15:00,39.33,39.34,39.3,39.31,38800.0,37.1676,37.177,37.1392,37.1486,38800.0
2014-08-28 13:20:00,39.31,39.33,39.29,39.32,14800.0,37.1486,37.1676,37.1297,37.1581,14800.0
2014-08-28 13:25:00,39.32,39.33,39.28,39.29,19600.0,37.1581,37.1676,37.1203,37.1297,19600.0
2014-08-28 13:30:00,39.29,39.31,39.26,39.28,30900.0,37.1297,37.1486,37.1014,37.1203,30900.0
2014-08-28 13:35:00,39.28,39.29,39.27,39.28,11900.0,37.1203,37.1297,37.1108,37.1203,11900.0
2014-08-28 13:40:00,39.28,39.28,39.25,39.26,33300.0,37.1203,37.1203,37.0919,37.1014,33300.0
2014-08-28 13:45:00,39.27,39.27,39.22,39.23,21400.0,37.1108,37.1108,37.0636,37.073,21400.0
2014-08-28 13:50:00,39.22,39.26,39.22,39.26,17200.0,37.0636,37.1014,37.0636,37.1014,17200.0
2014-08-28 13:55:00,39.25,39.26,39.23,39.26,27400.0,37.0919,37.1014,37.073,37.1014,27400.0
2014-08-28 14:00:00,39.25,39.26,39.21,39.21,23900.0,37.0919,37.1014,37.0541,37.0541,23900.0
2014-08-28 14:05:00,39.21,39.22,39.15,39.18,14800.0,37.0541,37.0636,36.9974,37.0258,14800.0
2014-08-28 14:10:00,39.19,39.22,39.16,39.2,32000.0,37.0352,37.0636,37.0069,37.0447,32000.0
2014-08-28 14:15:00,39.2,39.2,39.16,39.18,11100.0,37.0447,37.0447,37.0069,37.0258,11100.0
2014-08-28 14:20:00,39.19,39.2,39.15,39.16,14700.0,37.0352,37.0447,36.9974,37.0069,14700.0
2014-08-28 14:25:00,39.16,39.24,39.15,39.23,24800.0,37.0069,37.0825,36.9974,37.073,24800.0
2014-08-28 14:30:00,39.22,39.27,39.21,39.25,16300.0,37.0636,37.1108,37.0541,37.0919,16300.0
2014-08-28 14:35:00,39.26,39.27,39.23,39.26,31800.0,37.1014,37.1108,37.073,37.1014,31800.0
2014-08-28 14:40:00,39.25,39.26,39.2,39.21,11600.0,37.0919,37.1014,37.0447,37.0541,11600.0
2014-08-28 14:45:00,39.21,39.25,39.21,39.21,21400.0,37.0541,37.0919,37.0541,37.0541,21400.0
2014-08-28 14:50:00,39.22,39.24,39.2,39.21,19000.0,37.0636,37.0825,37.0447,37.0541,19000.0
2014-08-28 14:55:00,39.2,39.23,39.18,39.19,26700.0,37.0447,37.073,37.0258,37.0352,26700.0
2014-08-28 15:00:00,39.19,39.2,39.17,39.19,12800.0,37.0352,37.0447,37.0163,37.0352,12800.0
2014-08-28 15:05:00,39.2,39.25,39.19,39.24,38500.0,37.0447,37.0919,37.0352,37.0825,38500.0
2014-08-28 15:10:00,39.24,39.24,39.22,39.24,10300.0,37.0825,37.0825,37.0636,37.0825,10300.0
2014-08-28 15:15:00,39.24,39.27,39.23,39.25,32800.0,37.0825,37.1108,37.073,37.0919,32800.0
2014-08-28 15:20:00,39.25,39.26,39.23,39.24,41100.0,37.0919,37.1014,37.073,37.0825,41100.0
2014-08-28 15:25:00,39.24,39.26,39.21,39.22,35800.0,37.0825,37.1014,37.0541,37.0636,35800.0
2014-08-28 15:30:00,39.23,39.26,39.22,39.25,59500.0,37.073,37.1014,37.0636,37.0919,59500.0
2014-08-28 15:35:00,39.24,39.26,39.23,39.26,33900.0,37.0825,37.1014,37.073,37.1014,33900.0
2014-08-28 15:40:00,39.26,39.27,39.25,39.27,38200.0,37.1014,37.1108,37.0919,37.1108,38200.0
2014-08-28 15:45:00,39.26,39.27,39.25,39.27,47000.0,37.1014,37.1108,37.0919,37.1108,47000.0
2014-08-28 15:50:00,39.26,39.27,39.21,39.21,86300.0,37.1014,37.1108,37.0541,37.0541,86300.0
2014-08-28 15:55:00,39.21,39.23,39.17,39.17,100600.0,37.0541,37.073,37.0163,37.0163,100600.0
2014-08-29 09:30:00,39.1,39.35,39.1,39.13,132200.0,36.9502,37.1865,36.9502,36.9785,132200.0
2014-08-29 09:35:00,39.12,39.13,39.02,39.02,149200.0,36.9691,36.9785,36.8746,36.8746,149200.0
2014-08-29 09:40:00,39.02,39.06,38.73,38.73,159400.0,36.8746,36.9124,36.6005,36.6005,159400.0
2014-08-29 09:45:00,38.73,38.81,38.56,38.71,369800.0,36.6005,36.6761,36.4399,36.5816,369800.0
2014-08-29 09:50:00,38.7,38.75,38.36,38.52,403100.0,36.5722,36.6194,36.2509,36.4021,403100.0
2014-08-29 09:55:00,38.45,38.62,38.44,38.53,195300.0,36.3359,36.4966,36.3265,36.4115,195300.0
2014-08-29 10:00:00,38.53,38.7,38.52,38.6,105500.0,36.4115,36.5722,36.4021,36.4777,105500.0
2014-08-29 10:05:00,38.6,38.67,38.58,38.67,78300.0,36.4777,36.5438,36.4588,36.5438,78300.0
2014-08-29 10:10:00,38.67,38.76,38.61,38.73,99500.0,36.5438,36.6289,36.4871,36.6005,99500.0
2014-08-29 10:15:00,38.74,38.82,38.71,38.73,54900.0,36.61,36.6856,36.5816,36.6005,54900.0
2014-08-29 10:20:00,38.73,38.8,38.7,38.78,31100.0,36.6005,36.6667,36.5722,36.6478,31100.0
2014-08-29 10:25:00,38.78,38.83,38.74,38.75,90300.0,36.6478,36.695,36.61,36.6194,90300.0
2014-08-29 10:30:00,38.75,38.77,38.68,38.74,48100.0,36.6194,36.6383,36.5533,36.61,48100.0
2014-08-29 10:35:00,38.74,38.75,38.61,38.73,113200.0,36.61,36.6194,36.4871,36.6005,113200.0
2014-08-29 10:40:00,38.72,38.72,38.54,38.57,92500.0,36.5911,36.5911,36.421,36.4493,92500.0
2014-08-29 10:45:00,38.58,38.63,38.51,38.55,91200.0,36.4588,36.506,36.3926,36.4304,91200.0
2014-08-29 10:50:00,38.57,38.59,38.54,38.54,49500.0,36.4493,36.4682,36.421,36.421,49500.0
2014-08-29 10:55:00,38.54,38.6,38.5,38.57,74200.0,36.421,36.4777,36.3832,36.4493,74200.0
2014-08-29 11:00:00,38.58,38.63,38.57,38.63,35200.0,36.4588,36.506,36.4493,36.506,35200.0
2014-08-29 11:05:00,38.63,38.75,38.63,38.7,74100.0,36.506,36.6194,36.506,36.5722,74100.0
2014-08-29 11:10:00,38.7,38.8,38.69,38.79,74100.0,36.5722,36.6667,36.5627,36.6572,74100.0
2014-08-29 11:15:00,38.78,38.8,38.76,38.78,36800.0,36.6478,36.6667,36.6289,36.6478,36800.0
2014-08-29 11:20:00,38.78,38.8,38.75,38.76,59400.0,36.6478,36.6667,36.6194,36.6289,59400.0
2014-08-29 11:25:00,38.75,38.75,38.69,38.71,47200.0,36.6194,36.6194,36.5627,36.5816,47200.0
2014-08-29 11:30:00,38.7,38.77,38.69,38.77,52500.0,36.5722,36.6383,36.5627,36.6383,52500.0
2014-08-29 11:35:00,38.77,38.83,38.76,38.83,59400.0,36.6383,36.695,36.6289,36.695,59400.0
2014-08-29 11:40:00,38.83,38.91,38.83,38.89,57800.0,36.695,36.7706,36.695,36.7517,57800.0
2014-08-29 11:45:00,38.89,38.92,38.81,38.82,42600.0,36.7517,36.7801,36.6761,36.6856,42600.0
2014-08-29 11:50:00,38.82,38.84,38.79,38.79,26400.0,36.6856,36.7045,36.6572,36.6572,26400.0
2014-08-29 11:55:00,38.79,38.84,38.79,38.8,9900.0,36.6572,36.7045,36.6572,36.6667,9900.0
2014-08-29 12:00:00,38.81,38.84,38.77,38.78,12000.0,36.6761,36.7045,36.6383,36.6478,12000.0
2014-08-29 12:05:00,38.78,38.79,38.66,38.66,44200.0,36.6478,36.6572,36.5344,36.5344,44200.0
2014-08-29 12:10:00,38.66,38.68,38.64,38.66,28700.0,36.5344,36.5533,36.5155,36.5344,28700.0
2014-08-29 12:15:00,38.66,38.67,38.63,38.64,23800.0,36.5344,36.5438,36.506,36.5155,23800.0
2014-08-29 12:20:00,38.63,38.64,38.59,38.62,33800.0,36.506,36.5155,36.4682,36.4966,33800.0
2014-08-29 12:25:00,38.63,38.64,38.6,38.64,32400.0,36.506,36.5155,36.4777,36.5155,32400.0
2014-08-29 12:30:00,38.64,38.69,38.62,38.63,30700.0,36.5155,36.5627,36.4966,36.506,30700.0
2014-08-29 12:35:00,38.62,38.65,38.62,38.63,9500.0,36.4966,36.5249,36.4966,36.506,9500.0
2014-08-29 12:40:00,38.63,38.64,38.57,38.57,33900.0,36.506,36.5155,36.4493,36.4493,33900.0
2014-08-29 12:45:00,38.58,38.58,38.53,38.57,65300.0,36.4588,36.4588,36.4115,36.4493,65300.0
2014-08-29 12:50:00,38.56,38.56,38.5,38.52,81400.0,36.4399,36.4399,36.3832,36.4021,81400.0
2014-08-29 12:55:00,38.52,38.53,38.5,38.5,36200.0,36.4021,36.4115,36.3832,36.3832,36200.0
2014-08-29 13:00:00,38.51,38.52,38.5,38.5,60400.0,36.3926,36.4021,36.3832,36.3832,60400.0
2014-08-29 13:05:00,38.5,38.51,38.45,38.46,58800.0,36.3832,36.3926,36.3359,36.3454,58800.0
2014-08-29 13:10:00,38.46,38.48,38.41,38.47,66200.0,36.3454,36.3643,36.2981,36.3548,66200.0
2014-08-29 13:15:00,38.48,38.54,38.44,38.45,63600.0,36.3643,36.421,36.3265,36.3359,63600.0
2014-08-29 13:20:00,38.45,38.51,38.44,38.45,44100.0,36.3359,36.3926,36.3265,36.3359,44100.0
2014-08-29 13:25:00,38.45,38.56,38.44,38.54,42400.0,36.3359,36.4399,36.3265,36.421,42400.0
2014-08-29 13:30:00,38.54,38.55,38.5,38.5,42700.0,36.421,36.4304,36.3832,36.3832,42700.0
2014-08-29 13:35:00,38.5,38.51,38.5,38.5,26600.0,36.3832,36.3926,36.3832,36.3832,26600.0
2014-08-29 13:40:00,38.5,38.54,38.5,38.5,24500.0,36.3832,36.421,36.3832,36.3832,24500.0
2014-08-29 13:45:00,38.5,38.57,38.5,38.53,28100.0,36.3832,36.4493,36.3832,36.4115,28100.0
2014-08-29 13:50:00,38.53,38.57,38.5,38.57,18200.0,36.4115,36.4493,36.3832,36.4493,18200.0
2014-08-29 13:55:00,38.57,38.65,38.57,38.63,50200.0,36.4493,36.5249,36.4493,36.506,50200.0
2014-08-29 14:00:00,38.63,38.69,38.63,38.69,51600.0,36.506,36.5627,36.506,36.5627,51600.0
2014-08-29 14:05:00,38.68,38.7,38.67,38.67,30400.0,36.5533,36.5722,36.5438,36.5438,30400.0
2014-08-29 14:10:00,38.68,38.68,38.63,38.66,30500.0,36.5533,36.5533,36.506,36.5344,30500.0
2014-08-29 14:15:00,38.66,38.66,38.6,38.61,22700.0,36.5344,36.5344,36.4777,36.4871,22700.0
2014-08-29 14:20:00,38.61,38.64,38.6,38.62,37100.0,36.4871,36.5155,36.4777,36.4966,37100.0
2014-08-29 14:25:00,38.62,38.62,38.59,38.6,24800.0,36.4966,36.4966,36.4682,36.4777,24800.0
2014-08-29 14:30:00,38.59,38.62,38.58,38.6,23900.0,36.4682,36.4966,36.4588,36.4777,23900.0
2014-08-29 14:35:00,38.58,38.64,38.57,38.63,33100.0,36.4588,36.5155,36.4493,36.506,33100.0
2014-08-29 14:40:00,38.63,38.67,38.63,38.65,39000.0,36.506,36.5438,36.506,36.5249,39000.0
2014-08-29 14:45:00,38.66,38.7,38.66,38.69,40100.0,36.5344,36.5722,36.5344,36.5627,40100.0
2014-08-29 14:50:00,38.68,38.74,38.68,38.74,43600.0,36.5533,36.61,36.5533,36.61,43600.0
2014-08-29 14:55:00,38.74,38.78,38.73,38.78,73000.0,36.61,36.6478,36.6005,36.6478,73000.0
2014-08-29 15:00:00,38.77,38.78,38.76,38.77,31000.0,36.6383,36.6478,36.6289,36.6383,31000.0
2014-08-29 15:05:00,38.76,38.78,38.72,38.73,91300.0,36.6289,36.6478,36.5911,36.6005,91300.0
2014-08-29 15:10:00,38.73,38.78,38.72,38.76,66900.0,36.6005,36.6478,36.5911,36.6289,66900.0
2014-08-29 15:15:00,38.75,38.79,38.75,38.77,66700.0,36.6194,36.6572,36.6194,36.6383,66700.0
2014-08-29 15:20:00,38.77,38.79,38.76,38.77,46700.0,36.6383,36.6572,36.6289,36.6383,46700.0
2014-08-29 15:25:00,38.77,38.79,38.77,38.78,30300.0,36.6383,36.6572,36.6383,36.6478,30300.0
2014-08-29 15:30:00,38.78,38.79,38.76,38.78,53000.0,36.6478,36.6572,36.6289,36.6478,53000.0
2014-08-29 15:35:00,38.77,38.83,38.77,38.83,87500.0,36.6383,36.695,36.6383,36.695,87500.0
2014-08-29 15:40:00,38.83,38.83,38.8,38.82,72200.0,36.695,36.695,36.6667,36.6856,72200.0
2014-08-29 15:45:00,38.81,38.85,38.81,38.84,173500.0,36.6761,36.7139,36.6761,36.7045,173500.0
2014-08-29 15:50:00,38.85,38.9,38.83,38.84,227500.0,36.7139,36.7612,36.695,36.7045,227500.0
2014-08-29 15:55:00,38.85,38.91,38.82,38.91,418200.0,36.7139,36.7706,36.6856,36.7706,418200.0
2014-09-02 09:30:00,39.0,39.3,39.0,39.2,368500.0,36.8557,37.1392,36.8557,37.0447,368500.0
2014-09-02 09:35:00,39.23,39.29,38.91,38.95,307400.0,37.073,37.1297,36.7706,36.8084,307400.0
2014-09-02 09:40:00,38.95,39.05,38.89,39.04,106600.0,36.8084,36.9029,36.7517,36.8935,106600.0
2014-09-02 09:45:00,39.03,39.37,38.99,39.35,243900.0,36.884,37.2054,36.8462,37.1865,243900.0
2014-09-02 09:50:00,39.34,39.41,39.15,39.21,324000.0,37.177,37.2432,36.9974,37.0541,324000.0
2014-09-02 09:55:00,39.24,39.25,39.11,39.16,77300.0,37.0825,37.0919,36.9596,37.0069,77300.0
2014-09-02 10:00:00,39.16,39.35,39.12,39.32,181400.0,37.0069,37.1865,36.9691,37.1581,181400.0
2014-09-02 10:05:00,39.3,39.34,39.23,39.34,115900.0,37.1392,37.177,37.073,37.177,115900.0
2014-09-02 10:10:00,39.34,39.58,39.25,39.53,423000.0,37.177,37.4038,37.0919,37.3566,423000.0
2014-09-02 10:15:00,39.54,39.54,39.45,39.45,170200.0,37.366,37.366,37.281,37.281,170200.0
2014-09-02 10:20:00,39.46,39.55,39.45,39.54,112700.0,37.2904,37.3755,37.281,37.366,112700.0
2014-09-02 10:25:00,39.55,39.63,39.55,39.59,119400.0,37.3755,37.4511,37.3755,37.4133,119400.0
2014-09-02 10:30:00,39.59,39.6,39.43,39.48,125100.0,37.4133,37.4227,37.2621,37.3093,125100.0
2014-09-02 10:35:00,39.49,39.52,39.44,39.52,72100.0,37.3188,37.3471,37.2715,37.3471,72100.0
2014-09-02 10:40:00,39.52,39.62,39.5,39.61,63900.0,37.3471,37.4416,37.3282,37.4322,63900.0
2014-09-02 10:45:00,39.61,39.65,39.6,39.61,83800.0,37.4322,37.47,37.4227,37.4322,83800.0
2014-09-02 10:50:00,39.61,39.63,39.59,39.63,145200.0,37.4322,37.4511,37.4133,37.4511,145200.0
2014-09-02 10:55:00,39.63,39.68,39.57,39.57,95600.0,37.4511,37.4983,37.3944,37.3944,95600.0
2014-09-02 11:00:00,39.58,39.68,39.57,39.61,63500.0,37.4038,37.4983,37.3944,37.4322,63500.0
2014-09-02 11:05:00,39.6,39.65,39.59,39.64,72300.0,37.4227,37.47,37.4133,37.4605,72300.0
2014-09-02 11:10:00,39.64,39.67,39.6,39.61,88400.0,37.4605,37.4889,37.4227,37.4322,88400.0
2014-09-02 11:15:00,39.61,39.62,39.5,39.53,67000.0,37.4322,37.4416,37.3282,37.3566,67000.0
2014-09-02 11:20:00,39.53,39.62,39.53,39.58,83700.0,37.3566,37.4416,37.3566,37.4038,83700.0
2014-09-02 11:25:00,39.59,39.65,39.58,39.63,54000.0,37.4133,37.47,37.4038,37.4511,54000.0
2014-09-02 11:30:00,39.63,39.65,39.59,39.61,61000.0,37.4511,37.47,37.4133,37.4322,61000.0
2014-09-02 11:35:00,39.61,39.64,39.57,39.59,68200.0,37.4322,37.4605,37.3944,37.4133,68200.0
2014-09-02 11:40:00,39.58,39.62,39.53,39.56,57700.0,37.4038,37.4416,37.3566,37.3849,57700.0
2014-09-02 11:45:00,39.55,39.6,39.5,39.51,71800.0,37.3755,37.4227,37.3282,37.3377,71800.0
2014-09-02 11:50:00,39.51,39.55,39.45,39.48,99100.0,37.3377,37.3755,37.281,37.3093,99100.0
2014-09-02 11:55:00,39.48,39.48,39.27,39.3,143600.0,37.3093,37.3093,37.1108,37.1392,143600.0
2014-09-02 12:00:00,39.27,39.47,39.23,39.45,157900.0,37.1108,37.2999,37.073,37.281,157900.0
2014-09-02 12:05:00,39.45,39.52,39.4,39.51,132300.0,37.281,37.3471,37.2337,37.3377,132300.0
2014-09-02 12:10:00,39.51,39.55,39.51,39.53,54500.0,37.3377,37.3755,37.3377,37.3566,54500.0
2014-09-02 12:15:00,39.53,39.66,39.52,39.65,47000.0,37.3566,37.4794,37.3471,37.47,47000.0
2014-09-02 12:20:00,39.65,39.74,39.63,39.74,158600.0,37.47,37.555,37.4511,37.555,158600.0
2014-09-02 12:25:00,39.73,39.75,39.69,39.72,97400.0,37.5456,37.5645,37.5078,37.5361,97400.0
2014-09-02 12:30:00,39.71,39.72,39.59,39.61,66500.0,37.5267,37.5361,37.4133,37.4322,66500.0
2014-09-02 12:35:00,39.6,39.62,39.56,39.59,63200.0,37.4227,37.4416,37.3849,37.4133,63200.0
2014-09-02 12:40:00,39.6,39.66,39.58,39.59,58500.0,37.4227,37.4794,37.4038,37.4133,58500.0
2014-09-02 12:45:00,39.58,39.59,39.48,39.58,95700.0,37.4038,37.4133,37.3093,37.4038,95700.0
2014-09-02 12:50:00,39.58,39.65,39.49,39.65,70600.0,37.4038,37.47,37.3188,37.47,70600.0
2014-09-02 12:55:00,39.65,39.69,39.65,39.66,59900.0,37.47,37.5078,37.47,37.4794,59900.0
2014-09-02 13:00:00,39.66,39.88,39.64,39.79,241700.0,37.4794,37.6873,37.4605,37.6023,241700.0
2014-09-02 13:05:00,39.78,39.9,39.72,39.9,82900.0,37.5928,37.7062,37.5361,37.7062,82900.0
2014-09-02 13:10:00,39.9,40.03,39.89,40.01,226700.0,37.7062,37.8291,37.6968,37.8102,226700.0
2014-09-02 13:15:00,40.0,40.0,39.88,39.89,77500.0,37.8007,37.8007,37.6873,37.6968,77500.0
2014-09-02 13:20:00,39.88,39.97,39.87,39.9,74000.0,37.6873,37.7724,37.6779,37.7062,74000.0
2014-09-02 13:25:00,39.91,39.91,39.75,39.83,56000.0,37.7157,37.7157,37.5645,37.6401,56000.0
2014-09-02 13:30:00,39.83,39.83,39.72,39.74,35700.0,37.6401,37.6401,37.5361,37.555,35700.0
2014-09-02 13:35:00,39.73,39.82,39.7,39.82,58600.0,37.5456,37.6306,37.5172,37.6306,58600.0
2014-09-02 13:40:00,39.82,39.87,39.82,39.83,62900.0,37.6306,37.6779,37.6306,37.6401,62900.0
2014-09-02 13:45:00,39.84,39.88,39.83,39.84,44700.0,37.6495,37.6873,37.6401,37.6495,44700.0
2014-09-02 13:50:00,39.84,39.94,39.84,39.91,74000.0,37.6495,37.744,37.6495,37.7157,74000.0
2014-09-02 13:55:00,39.91,39.93,39.86,39.86,62700.0,37.7157,37.7346,37.6684,37.6684,62700.0
2014-09-02 14:00:00,39.85,39.86,39.78,39.78,58500.0,37.659,37.6684,37.5928,37.5928,58500.0
2014-09-02 14:05:00,39.78,39.78,39.67,39.71,73500.0,37.5928,37.5928,37.4889,37.5267,73500.0
2014-09-02 14:10:00,39.7,39.73,39.68,39.73,40100.0,37.5172,37.5456,37.4983,37.5456,40100.0
2014-09-02 14:15:00,39.73,39.74,39.65,39.68,66000.0,37.5456,37.555,37.47,37.4983,66000.0
2014-09-02 14:20:00,39.68,39.73,39.67,39.72,50000.0,37.4983,37.5456,37.4889,37.5361,50000.0
2014-09-02 14:25:00,39.73,39.76,39.71,39.75,25500.0,37.5456,37.5739,37.5267,37.5645,25500.0
2014-09-02 14:30:00,39.76,39.9,39.76,39.85,156800.0,37.5739,37.7062,37.5739,37.659,156800.0
2014-09-02 14:35:00,39.84,39.92,39.8,39.91,36200.0,37.6495,37.7251,37.6117,37.7157,36200.0
2014-09-02 14:40:00,39.91,40.03,39.9,40.03,180500.0,37.7157,37.8291,37.7062,37.8291,180500.0
2014-09-02 14:45:00,40.02,40.03,39.99,40.02,105200.0,37.8196,37.8291,37.7913,37.8196,105200.0
2014-09-02 14:50:00,40.01,40.02,39.99,40.01,53100.0,37.8102,37.8196,37.7913,37.8102,53100.0
2014-09-02 14:55:00,40.0,40.02,39.95,39.98,80000.0,37.8007,37.8196,37.7535,37.7818,80000.0
2014-09-02 15:00:00,39.98,40.03,39.96,40.0,96300.0,37.7818,37.8291,37.7629,37.8007,96300.0
2014-09-02 15:05:00,40.0,40.1,39.98,40.09,180500.0,37.8007,37.8952,37.7818,37.8858,180500.0
2014-09-02 15:10:00,40.1,40.24,40.1,40.23,159400.0,37.8952,38.0275,37.8952,38.0181,159400.0
2014-09-02 15:15:00,40.24,40.3,40.21,40.22,239200.0,38.0275,38.0842,37.9992,38.0086,239200.0
2014-09-02 15:20:00,40.22,40.3,40.21,40.26,155700.0,38.0086,38.0842,37.9992,38.0464,155700.0
2014-09-02 15:25:00,40.25,40.28,40.24,40.27,117400.0,38.037,38.0653,38.0275,38.0559,117400.0
2014-09-02 15:30:00,40.27,40.3,40.23,40.24,232600.0,38.0559,38.0842,38.0181,38.0275,232600.0
2014-09-02 15:35:00,40.24,40.3,40.21,40.3,215800.0,38.0275,38.0842,37.9992,38.0842,215800.0
2014-09-02 15:40:00,40.3,40.48,40.29,40.47,263300.0,38.0842,38.2543,38.0748,38.2449,263300.0
2014-09-02 15:45:00,40.46,40.47,40.36,40.45,279200.0,38.2354,38.2449,38.1409,38.226,279200.0
2014-09-02 15:50:00,40.45,40.51,40.44,40.5,466200.0,38.226,38.2827,38.2165,38.2732,466200.0
2014-09-02 15:55:00,40.5,40.54,40.42,40.5,579100.0,38.2732,38.311,38.1976,38.2732,579100.0
2014-09-03 09:30:00,39.89,39.9,39.41,39.6,669100.0,37.6968,37.7062,37.2432,37.4227,669100.0
2014-09-03 09:35:00,39.59,39.87,39.52,39.72,249100.0,37.4133,37.6779,37.3471,37.5361,249100.0
2014-09-03 09:40:00,39.7,39.78,39.35,39.38,304600.0,37.5172,37.5928,37.1865,37.2148,304600.0
2014-09-03 09:45:00,39.37,39.41,39.05,39.07,689900.0,37.2054,37.2432,36.9029,36.9218,689900.0
2014-09-03 09:50:00,39.06,39.19,39.01,39.12,613600.0,36.9124,37.0352,36.8651,36.9691,613600.0
2014-09-03 09:55:00,39.12,39.13,38.75,38.91,377600.0,36.9691,36.9785,36.6194,36.7706,377600.0
2014-09-03 10:00:00,38.92,39.08,38.92,39.08,307100.0,36.7801,36.9313,36.7801,36.9313,307100.0
2014-09-03 10:05:00,39.08,39.36,39.05,39.27,292700.0,36.9313,37.1959,36.9029,37.1108,292700.0
2014-09-03 10:10:00,39.28,39.46,39.19,39.27,245600.0,37.1203,37.2904,37.0352,37.1108,245600.0
2014-09-03 10:15:00,39.26,39.41,39.25,39.33,88300.0,37.1014,37.2432,37.0919,37.1676,88300.0
2014-09-03 10:20:00,39.32,39.38,39.2,39.37,141200.0,37.1581,37.2148,37.0447,37.2054,141200.0
2014-09-03 10:25:00,39.37,39.43,39.21,39.4,166000.0,37.2054,37.2621,37.0541,37.2337,166000.0
2014-09-03 10:30:00,39.41,39.43,39.33,39.41,52800.0,37.2432,37.2621,37.1676,37.2432,52800.0
2014-09-03 10:35:00,39.41,39.5,39.41,39.48,67600.0,37.2432,37.3282,37.2432,37.3093,67600.0
2014-09-03 10:40:00,39.49,39.59,39.48,39.58,136200.0,37.3188,37.4133,37.3093,37.4038,136200.0
2014-09-03 10:45:00,39.57,39.59,39.33,39.41,123800.0,37.3944,37.4133,37.1676,37.2432,123800.0
2014-09-03 10:50:00,39.41,39.44,39.24,39.32,53600.0,37.2432,37.2715,37.0825,37.1581,53600.0
2014-09-03 10:55:00,39.32,39.36,39.21,39.21,49800.0,37.1581,37.1959,37.0541,37.0541,49800.0
2014-09-03 11:00:00,39.21,39.22,39.06,39.07,120000.0,37.0541,37.0636,36.9124,36.9218,120000.0
2014-09-03 11:05:00,39.07,39.17,39.04,39.16,66400.0,36.9218,37.0163,36.8935,37.0069,66400.0
2014-09-03 11:10:00,39.17,39.19,39.12,39.15,108700.0,37.0163,37.0352,36.9691,36.9974,108700.0
2014-09-03 11:15:00,39.15,39.16,39.0,39.0,109700.0,36.9974,37.0069,36.8557,36.8557,109700.0
2014-09-03 11:20:00,39.01,39.12,38.98,39.06,93600.0,36.8651,36.9691,36.8368,36.9124,93600.0
2014-09-03 11:25:00,39.06,39.07,38.85,38.96,183300.0,36.9124,36.9218,36.7139,36.8179,183300.0
2014-09-03 11:30:00,38.97,39.05,38.93,39.03,87300.0,36.8273,36.9029,36.7895,36.884,87300.0
2014-09-03 11:35:00,39.03,39.06,38.93,38.94,108600.0,36.884,36.9124,36.7895,36.799,108600.0
2014-09-03 11:40:00,38.94,38.97,38.92,38.96,50800.0,36.799,36.8273,36.7801,36.8179,50800.0
2014-09-03 11:45:00,38.96,38.99,38.85,38.88,75000.0,36.8179,36.8462,36.7139,36.7423,75000.0
2014-09-03 11:50:00,38.89,38.98,38.86,38.95,57800.0,36.7517,36.8368,36.7234,36.8084,57800.0
2014-09-03 11:55:00,38.96,38.99,38.83,38.85,65300.0,36.8179,36.8462,36.695,36.7139,65300.0
2014-09-03 12:00:00,38.86,38.86,38.77,38.78,89100.0,36.7234,36.7234,36.6383,36.6478,89100.0
2014-09-03 12:05:00,38.78,38.78,38.67,38.7,103800.0,36.6478,36.6478,36.5438,36.5722,103800.0
2014-09-03 12:10:00,38.71,38.84,38.7,38.78,65500.0,36.5816,36.7045,36.5722,36.6478,65500.0
2014-09-03 12:15:00,38.78,38.85,38.76,38.8,60500.0,36.6478,36.7139,36.6289,36.6667,60500.0
2014-09-03 12:20:00,38.8,38.81,38.72,38.74,54600.0,36.6667,36.6761,36.5911,36.61,54600.0
2014-09-03 12:25:00,38.73,38.96,38.73,38.96,138900.0,36.6005,36.8179,36.6005,36.8179,138900.0
2014-09-03 12:30:00,38.96,39.13,38.95,39.11,133600.0,36.8179,36.9785,36.8084,36.9596,133600.0
2014-09-03 12:35:00,39.11,39.17,39.07,39.15,88300.0,36.9596,37.0163,36.9218,36.9974,88300.0
2014-09-03 12:40:00,39.16,39.25,39.14,39.17,74100.0,37.0069,37.0919,36.988,37.0163,74100.0
2014-09-03 12:45:00,39.15,39.15,39.01,39.02,53300.0,36.9974,36.9974,36.8651,36.8746,53300.0
2014-09-03 12:50:00,39.02,39.09,38.99,39.09,46800.0,36.8746,36.9407,36.8462,36.9407,46800.0
2014-09-03 12:55:00,39.09,39.13,39.0,39.07,22000.0,36.9407,36.9785,36.8557,36.9218,22000.0
2014-09-03 13:00:00,39.07,39.14,39.03,39.08,53200.0,36.9218,36.988,36.884,36.9313,53200.0
2014-09-03 13:05:00,39.07,39.14,39.07,39.13,59200.0,36.9218,36.988,36.9218,36.9785,59200.0
2014-09-03 13:10:00,39.11,39.18,39.09,39.17,42200.0,36.9596,37.0258,36.9407,37.0163,42200.0
2014-09-03 13:15:00,39.17,39.2,39.08,39.09,27300.0,37.0163,37.0447,36.9313,36.9407,27300.0
2014-09-03 13:20:00,39.08,39.1,39.03,39.07,43000.0,36.9313,36.9502,36.884,36.9218,43000.0
2014-09-03 13:25:00,39.08,39.11,39.01,39.08,60800.0,36.9313,36.9596,36.8651,36.9313,60800.0
2014-09-03 13:30:00,39.08,39.18,39.07,39.16,52500.0,36.9313,37.0258,36.9218,37.0069,52500.0
2014-09-03 13:35:00,39.16,39.22,39.11,39.12,95700.0,37.0069,37.0636,36.9596,36.9691,95700.0
2014-09-03 13:40:00,39.13,39.13,39.06,39.09,61500.0,36.9785,36.9785,36.9124,36.9407,61500.0
2014-09-03 13:45:00,39.09,39.09,39.06,39.06,19100.0,36.9407,36.9407,36.9124,36.9124,19100.0
2014-09-03 13:50:00,39.06,39.14,39.02,39.12,35200.0,36.9124,36.988,36.8746,36.9691,35200.0
2014-09-03 13:55:00,39.13,39.16,39.11,39.14,45300.0,36.9785,37.0069,36.9596,36.988,45300.0
2014-09-03 14:00:00,39.13,39.14,39.1,39.11,16000.0,36.9785,36.988,36.9502,36.9596,16000.0
2014-09-03 14:05:00,39.12,39.12,39.05,39.06,39800.0,36.9691,36.9691,36.9029,36.9124,39800.0
2014-09-03 14:10:00,39.06,39.07,39.05,39.06,39500.0,36.9124,36.9218,36.9029,36.9124,39500.0
2014-09-03 14:15:00,39.07,39.09,39.05,39.09,31000.0,36.9218,36.9407,36.9029,36.9407,31000.0
2014-09-03 14:20:00,39.08,39.08,39.06,39.08,14600.0,36.9313,36.9313,36.9124,36.9313,14600.0
2014-09-03 14:25:00,39.08,39.08,39.02,39.03,33000.0,36.9313,36.9313,36.8746,36.884,33000.0
2014-09-03 14:30:00,39.03,39.08,38.99,39.08,83300.0,36.884,36.9313,36.8462,36.9313,83300.0
2014-09-03 14:35:00,39.07,39.09,39.07,39.08,31300.0,36.9218,36.9407,36.9218,36.9313,31300.0
2014-09-03 14:40:00,39.08,39.09,39.05,39.05,35700.0,36.9313,36.9407,36.9029,36.9029,35700.0
2014-09-03 14:45:00,39.06,39.08,39.02,39.03,49600.0,36.9124,36.9313,36.8746,36.884,49600.0
2014-09-03 14:50:00,39.03,39.04,38.98,39.03,82700.0,36.884,36.8935,36.8368,36.884,82700.0
2014-09-03 14:55:00,39.03,39.06,39.01,39.02,63600.0,36.884,36.9124,36.8651,36.8746,63600.0
2014-09-03 15:00:00,39.02,39.02,38.9,38.9,71900.0,36.8746,36.8746,36.7612,36.7612,71900.0
2014-09-03 15:05:00,38.9,39.01,38.86,39.01,95300.0,36.7612,36.8651,36.7234,36.8651,95300.0
2014-09-03 15:10:00,39.01,39.09,39.0,39.08,80200.0,36.8651,36.9407,36.8557,36.9313,80200.0
2014-09-03 15:15:00,39.08,39.16,39.07,39.14,75200.0,36.9313,37.0069,36.9218,36.988,75200.0
2014-09-03 15:20:00,39.13,39.18,39.11,39.18,56200.0,36.9785,37.0258,36.9596,37.0258,56200.0
2014-09-03 15:25:00,39.18,39.23,39.17,39.23,97700.0,37.0258,37.073,37.0163,37.073,97700.0
2014-09-03 15:30:00,39.23,39.27,39.21,39.26,116300.0,37.073,37.1108,37.0541,37.1014,116300.0
2014-09-03 15:35:00,39.26,39.35,39.23,39.25,132300.0,37.1014,37.1865,37.073,37.0919,132300.0
2014-09-03 15:40:00,39.24,39.25,39.09,39.1,123800.0,37.0825,37.0919,36.9407,36.9502,123800.0
2014-09-03 15:45:00,39.1,39.13,39.09,39.13,98500.0,36.9502,36.9785,36.9407,36.9785,98500.0
2014-09-03 15:50:00,39.13,39.15,39.05,39.07,163800.0,36.9785,36.9974,36.9029,36.9218,163800.0
2014-09-03 15:55:00,39.07,39.14,39.07,39.14,288700.0,36.9218,36.988,36.9218,36.988,288700.0
2014-09-04 09:30:00,39.29,39.75,39.24,39.75,269200.0,37.1297,37.5645,37.0825,37.5645,269200.0
2014-09-04 09:35:00,39.71,39.98,39.71,39.81,268000.0,37.5267,37.7818,37.5267,37.6212,268000.0
2014-09-04 09:40:00,39.84,39.96,39.75,39.78,124900.0,37.6495,37.7629,37.5645,37.5928,124900.0
2014-09-04 09:45:00,39.78,39.78,39.45,39.53,213500.0,37.5928,37.5928,37.281,37.3566,213500.0
2014-09-04 09:50:00,39.53,39.65,39.48,39.62,179200.0,37.3566,37.47,37.3093,37.4416,179200.0
2014-09-04 09:55:00,39.62,39.66,39.26,39.37,212400.0,37.4416,37.4794,37.1014,37.2054,212400.0
2014-09-04 10:00:00,39.35,39.53,39.28,39.36,135700.0,37.1865,37.3566,37.1203,37.1959,135700.0
2014-09-04 10:05:00,39.35,39.49,39.35,39.4,122500.0,37.1865,37.3188,37.1865,37.2337,122500.0
2014-09-04 10:10:00,39.39,39.48,39.39,39.44,64400.0,37.2243,37.3093,37.2243,37.2715,64400.0
2014-09-04 10:15:00,39.41,39.53,39.41,39.5,81900.0,37.2432,37.3566,37.2432,37.3282,81900.0
2014-09-04 10:20:00,39.5,39.53,39.43,39.44,48100.0,37.3282,37.3566,37.2621,37.2715,48100.0
2014-09-04 10:25:00,39.44,39.49,39.32,39.37,105100.0,37.2715,37.3188,37.1581,37.2054,105100.0
2014-09-04 10:30:00,39.37,39.41,39.35,39.4,64500.0,37.2054,37.2432,37.1865,37.2337,64500.0
2014-09-04 10:35:00,39.37,39.41,39.34,39.36,63300.0,37.2054,37.2432,37.177,37.1959,63300.0
2014-09-04 10:40:00,39.36,39.39,39.31,39.39,42100.0,37.1959,37.2243,37.1486,37.2243,42100.0
2014-09-04 10:45:00,39.38,39.48,39.38,39.45,56600.0,37.2148,37.3093,37.2148,37.281,56600.0
2014-09-04 10:50:00,39.45,39.45,39.36,39.38,34800.0,37.281,37.281,37.1959,37.2148,34800.0
2014-09-04 10:55:00,39.38,39.38,39.13,39.19,197200.0,37.2148,37.2148,36.9785,37.0352,197200.0
2014-09-04 11:00:00,39.19,39.24,39.16,39.18,90200.0,37.0352,37.0825,37.0069,37.0258,90200.0
2014-09-04 11:05:00,39.17,39.27,39.12,39.24,59200.0,37.0163,37.1108,36.9691,37.0825,59200.0
2014-09-04 11:10:00,39.25,39.26,39.15,39.19,70100.0,37.0919,37.1014,36.9974,37.0352,70100.0
2014-09-04 11:15:00,39.19,39.21,39.15,39.15,28900.0,37.0352,37.0541,36.9974,36.9974,28900.0
2014-09-04 11:20:00,39.15,39.2,39.15,39.2,68600.0,36.9974,37.0447,36.9974,37.0447,68600.0
2014-09-04 11:25:00,39.19,39.2,38.96,38.97,136500.0,37.0352,37.0447,36.8179,36.8273,136500.0
2014-09-04 11:30:00,38.97,39.14,38.92,39.14,99000.0,36.8273,36.988,36.7801,36.988,99000.0
2014-09-04 11:35:00,39.14,39.14,39.06,39.07,64300.0,36.988,36.988,36.9124,36.9218,64300.0
2014-09-04 11:40:00,39.06,39.13,39.06,39.1,52100.0,36.9124,36.9785,36.9124,36.9502,52100.0
2014-09-04 11:45:00,39.09,39.13,39.06,39.13,109700.0,36.9407,36.9785,36.9124,36.9785,109700.0
2014-09-04 11:50:00,39.12,39.12,39.09,39.12,46000.0,36.9691,36.9691,36.9407,36.9691,46000.0
2014-09-04 11:55:00,39.11,39.12,39.07,39.08,59500.0,36.9596,36.9691,36.9218,36.9313,59500.0
2014-09-04 12:00:00,39.08,39.09,39.05,39.07,85800.0,36.9313,36.9407,36.9029,36.9218,85800.0
2014-09-04 12:05:00,39.06,39.09,39.05,39.08,90600.0,36.9124,36.9407,36.9029,36.9313,90600.0
2014-09-04 12:10:00,39.08,39.09,39.06,39.08,46500.0,36.9313,36.9407,36.9124,36.9313,46500.0
2014-09-04 12:15:00,39.08,39.09,39.05,39.05,86500.0,36.9313,36.9407,36.9029,36.9029,86500.0
2014-09-04 12:20:00,39.05,39.07,39.02,39.03,86400.0,36.9029,36.9218,36.8746,36.884,86400.0
2014-09-04 12:25:00,39.02,39.05,38.96,39.0,162600.0,36.8746,36.9029,36.8179,36.8557,162600.0
2014-09-04 12:30:00,39.0,39.03,38.92,38.94,95700.0,36.8557,36.884,36.7801,36.799,95700.0
2014-09-04 12:35:00,38.95,39.02,38.94,39.01,108200.0,36.8084,36.8746,36.799,36.8651,108200.0
2014-09-04 12:40:00,39.01,39.01,38.93,38.93,129200.0,36.8651,36.8651,36.7895,36.7895,129200.0
2014-09-04 12:45:00,38.94,39.01,38.94,38.99,84000.0,36.799,36.8651,36.799,36.8462,84000.0
2014-09-04 12:50:00,38.98,39.04,38.96,39.0,90500.0,36.8368,36.8935,36.8179,36.8557,90500.0
2014-09-04 12:55:00,39.0,39.0,38.81,38.86,208500.0,36.8557,36.8557,36.6761,36.7234,208500.0
2014-09-04 13:00:00,38.85,38.91,38.82,38.84,174300.0,36.7139,36.7706,36.6856,36.7045,174300.0
2014-09-04 13:05:00,38.85,38.88,38.81,38.84,121100.0,36.7139,36.7423,36.6761,36.7045,121100.0
2014-09-04 13:10:00,38.83,38.92,38.82,38.91,166000.0,36.695,36.7801,36.6856,36.7706,166000.0
2014-09-04 13:15:00,38.9,38.95,38.9,38.91,70400.0,36.7612,36.8084,36.7612,36.7706,70400.0
2014-09-04 13:20:00,38.91,38.92,38.82,38.84,173200.0,36.7706,36.7801,36.6856,36.7045,173200.0
2014-09-04 13:25:00,38.84,38.85,38.81,38.82,86000.0,36.7045,36.7139,36.6761,36.6856,86000.0
2014-09-04 13:30:00,38.82,38.88,38.81,38.81,67700.0,36.6856,36.7423,36.6761,36.6761,67700.0
2014-09-04 13:35:00,38.82,38.84,38.8,38.8,63900.0,36.6856,36.7045,36.6667,36.6667,63900.0
2014-09-04 13:40:00,38.8,38.88,38.79,38.87,103500.0,36.6667,36.7423,36.6572,36.7328,103500.0
2014-09-04 13:45:00,38.87,38.92,38.86,38.9,87300.0,36.7328,36.7801,36.7234,36.7612,87300.0
2014-09-04 13:50:00,38.9,38.91,38.85,38.85,52200.0,36.7612,36.7706,36.7139,36.7139,52200.0
2014-09-04 13:55:00,38.86,38.87,38.8,38.85,222700.0,36.7234,36.7328,36.6667,36.7139,222700.0
2014-09-04 14:00:00,38.86,38.87,38.8,38.8,257700.0,36.7234,36.7328,36.6667,36.6667,257700.0
2014-09-04 14:05:00,38.8,38.81,38.74,38.74,128500.0,36.6667,36.6761,36.61,36.61,128500.0
2014-09-04 14:10:00,38.75,38.75,38.67,38.7,168300.0,36.6194,36.6194,36.5438,36.5722,168300.0
2014-09-04 14:15:00,38.69,38.7,38.67,38.69,220000.0,36.5627,36.5722,36.5438,36.5627,220000.0
2014-09-04 14:20:00,38.69,38.71,38.68,38.71,92500.0,36.5627,36.5816,36.5533,36.5816,92500.0
2014-09-04 14:25:00,38.7,38.71,38.63,38.71,299400.0,36.5722,36.5816,36.506,36.5816,299400.0
2014-09-04 14:30:00,38.71,38.71,38.65,38.65,139000.0,36.5816,36.5816,36.5249,36.5249,139000.0
2014-09-04 14:35:00,38.65,38.67,38.61,38.61,96300.0,36.5249,36.5438,36.4871,36.4871,96300.0
2014-09-04 14:40:00,38.61,38.63,38.6,38.61,116100.0,36.4871,36.506,36.4777,36.4871,116100.0
2014-09-04 14:45:00,38.61,38.65,38.58,38.65,128200.0,36.4871,36.5249,36.4588,36.5249,128200.0
2014-09-04 14:50:00,38.65,38.71,38.64,38.65,160900.0,36.5249,36.5816,36.5155,36.5249,160900.0
2014-09-04 14:55:00,38.65,38.7,38.65,38.68,164400.0,36.5249,36.5722,36.5249,36.5533,164400.0
2014-09-04 15:00:00,38.69,38.7,38.61,38.61,115000.0,36.5627,36.5722,36.4871,36.4871,115000.0
2014-09-04 15:05:00,38.61,38.61,38.53,38.54,217600.0,36.4871,36.4871,36.4115,36.421,217600.0
2014-09-04 15:10:00,38.54,38.55,38.43,38.5,330900.0,36.421,36.4304,36.317,36.3832,330900.0
2014-09-04 15:15:00,38.5,38.54,38.43,38.44,209300.0,36.3832,36.421,36.317,36.3265,209300.0
2014-09-04 15:20:00,38.43,38.53,38.43,38.51,188300.0,36.317,36.4115,36.317,36.3926,188300.0
2014-09-04 15:25:00,38.51,38.61,38.5,38.6,195200.0,36.3926,36.4871,36.3832,36.4777,195200.0
2014-09-04 15:30:00,38.59,38.66,38.52,38.6,275200.0,36.4682,36.5344,36.4021,36.4777,275200.0
2014-09-04 15:35:00,38.6,38.62,38.6,38.6,130500.0,36.4777,36.4966,36.4777,36.4777,130500.0
2014-09-04 15:40:00,38.61,38.61,38.55,38.56,275500.0,36.4871,36.4871,36.4304,36.4399,275500.0
2014-09-04 15:45:00,38.56,38.61,38.53,38.57,305000.0,36.4399,36.4871,36.4115,36.4493,305000.0
2014-09-04 15:50:00,38.57,38.61,38.42,38.42,520100.0,36.4493,36.4871,36.3076,36.3076,520100.0
2014-09-04 15:55:00,38.43,38.48,38.36,38.45,596100.0,36.317,36.3643,36.2509,36.3359,596100.0
2014-09-05 09:30:00,38.51,38.71,38.38,38.38,214900.0,36.3926,36.5816,36.2698,36.2698,214900.0
2014-09-05 09:35:00,38.4,38.4,37.71,38.08,468000.0,36.2887,36.2887,35.6366,35.9863,468000.0
2014-09-05 09:40:00,38.08,38.27,37.98,38.22,284100.0,35.9863,36.1658,35.8918,36.1186,284100.0
2014-09-05 09:45:00,38.24,38.67,38.23,38.66,336900.0,36.1375,36.5438,36.128,36.5344,336900.0
2014-09-05 09:50:00,38.66,38.68,38.55,38.62,175300.0,36.5344,36.5533,36.4304,36.4966,175300.0
2014-09-05 09:55:00,38.62,38.69,38.55,38.66,204100.0,36.4966,36.5627,36.4304,36.5344,204100.0
2014-09-05 10:00:00,38.66,38.7,38.54,38.57,120300.0,36.5344,36.5722,36.421,36.4493,120300.0
2014-09-05 10:05:00,38.56,38.62,38.5,38.58,222900.0,36.4399,36.4966,36.3832,36.4588,222900.0
2014-09-05 10:10:00,38.58,38.66,38.54,38.55,95700.0,36.4588,36.5344,36.421,36.4304,95700.0
2014-09-05 10:15:00,38.55,38.56,38.38,38.4,160400.0,36.4304,36.4399,36.2698,36.2887,160400.0
2014-09-05 10:20:00,38.4,38.44,38.31,38.36,89100.0,36.2887,36.3265,36.2036,36.2509,89100.0
2014-09-05 10:25:00,38.36,38.37,38.28,38.29,61700.0,36.2509,36.2603,36.1753,36.1847,61700.0
2014-09-05 10:30:00,38.29,38.33,38.24,38.25,103800.0,36.1847,36.2225,36.1375,36.1469,103800.0
2014-09-05 10:35:00,38.24,38.25,38.03,38.04,201200.0,36.1375,36.1469,35.939,35.9485,201200.0
2014-09-05 10:40:00,38.04,38.21,37.98,38.19,114900.0,35.9485,36.1091,35.8918,36.0902,114900.0
2014-09-05 10:45:00,38.2,38.37,38.18,38.18,119000.0,36.0997,36.2603,36.0808,36.0808,119000.0
2014-09-05 10:50:00,38.17,38.21,37.99,38.19,205100.0,36.0713,36.1091,35.9012,36.0902,205100.0
2014-09-05 10:55:00,38.19,38.32,38.15,38.27,74000.0,36.0902,36.2131,36.0524,36.1658,74000.0
2014-09-05 11:00:00,38.27,38.41,38.27,38.4,126400.0,36.1658,36.2981,36.1658,36.2887,126400.0
2014-09-05 11:05:00,38.41,38.41,38.28,38.39,89600.0,36.2981,36.2981,36.1753,36.2792,89600.0
2014-09-05 11:10:00,38.4,38.41,38.3,38.34,102800.0,36.2887,36.2981,36.1942,36.232,102800.0
2014-09-05 11:15:00,38.34,38.42,38.3,38.38,70200.0,36.232,36.3076,36.1942,36.2698,70200.0
2014-09-05 11:20:00,38.38,38.42,38.35,38.39,54800.0,36.2698,36.3076,36.2414,36.2792,54800.0
2014-09-05 11:25:00,38.39,38.4,38.28,38.33,163600.0,36.2792,36.2887,36.1753,36.2225,163600.0
2014-09-05 11:30:00,38.32,38.34,38.23,38.23,101900.0,36.2131,36.232,36.128,36.128,101900.0
2014-09-05 11:35:00,38.24,38.26,38.12,38.13,89100.0,36.1375,36.1564,36.0241,36.0335,89100.0
2014-09-05 11:40:00,38.14,38.23,38.07,38.19,126400.0,36.043,36.128,35.9768,36.0902,126400.0
2014-09-05 11:45:00,38.2,38.31,38.19,38.29,164900.0,36.0997,36.2036,36.0902,36.1847,164900.0
2014-09-05 11:50:00,38.29,38.33,38.2,38.23,201200.0,36.1847,36.2225,36.0997,36.128,201200.0
2014-09-05 11:55:00,38.23,38.26,38.18,38.18,158700.0,36.128,36.1564,36.0808,36.0808,158700.0
2014-09-05 12:00:00,38.19,38.24,38.08,38.13,117400.0,36.0902,36.1375,35.9863,36.0335,117400.0
2014-09-05 12:05:00,38.15,38.15,38.09,38.11,125800.0,36.0524,36.0524,35.9957,36.0146,125800.0
2014-09-05 12:10:00,38.12,38.18,38.12,38.17,59200.0,36.0241,36.0808,36.0241,36.0713,59200.0
2014-09-05 12:15:00,38.18,38.24,38.14,38.2,124600.0,36.0808,36.1375,36.043,36.0997,124600.0
2014-09-05 12:20:00,38.21,38.28,38.13,38.15,448800.0,36.1091,36.1753,36.0335,36.0524,448800.0
2014-09-05 12:25:00,38.16,38.32,38.14,38.27,118400.0,36.0619,36.2131,36.043,36.1658,118400.0
2014-09-05 12:30:00,38.27,38.3,38.24,38.24,70000.0,36.1658,36.1942,36.1375,36.1375,70000.0
2014-09-05 12:35:00,38.25,38.25,38.15,38.23,64700.0,36.1469,36.1469,36.0524,36.128,64700.0
2014-09-05 12:40:00,38.23,38.23,38.19,38.2,115400.0,36.128,36.128,36.0902,36.0997,115400.0
2014-09-05 12:45:00,38.2,38.28,38.15,38.15,147300.0,36.0997,36.1753,36.0524,36.0524,147300.0
2014-09-05 12:50:00,38.16,38.2,38.12,38.14,68000.0,36.0619,36.0997,36.0241,36.043,68000.0
2014-09-05 12:55:00,38.14,38.19,38.09,38.09,89000.0,36.043,36.0902,35.9957,35.9957,89000.0
2014-09-05 13:00:00,38.1,38.17,38.09,38.15,57200.0,36.0052,36.0713,35.9957,36.0524,57200.0
2014-09-05 13:05:00,38.17,38.2,38.15,38.16,86900.0,36.0713,36.0997,36.0524,36.0619,86900.0
2014-09-05 13:10:00,38.16,38.19,38.16,38.17,34100.0,36.0619,36.0902,36.0619,36.0713,34100.0
2014-09-05 13:15:00,38.18,38.27,38.17,38.25,131100.0,36.0808,36.1658,36.0713,36.1469,131100.0
2014-09-05 13:20:00,38.25,38.28,38.16,38.17,45400.0,36.1469,36.1753,36.0619,36.0713,45400.0
2014-09-05 13:25:00,38.17,38.19,38.15,38.16,35000.0,36.0713,36.0902,36.0524,36.0619,35000.0
2014-09-05 13:30:00,38.16,38.2,38.14,38.2,70200.0,36.0619,36.0997,36.043,36.0997,70200.0
2014-09-05 13:35:00,38.2,38.22,38.19,38.2,83900.0,36.0997,36.1186,36.0902,36.0997,83900.0
2014-09-05 13:40:00,38.21,38.21,38.14,38.15,77400.0,36.1091,36.1091,36.043,36.0524,77400.0
2014-09-05 13:45:00,38.16,38.17,38.03,38.04,85000.0,36.0619,36.0713,35.939,35.9485,85000.0
2014-09-05 13:50:00,38.04,38.14,38.01,38.04,101200.0,35.9485,36.043,35.9201,35.9485,101200.0
2014-09-05 13:55:00,38.05,38.07,38.01,38.06,113500.0,35.9579,35.9768,35.9201,35.9674,113500.0
2014-09-05 14:00:00,38.05,38.1,38.03,38.07,92100.0,35.9579,36.0052,35.939,35.9768,92100.0
2014-09-05 14:05:00,38.08,38.09,38.04,38.04,56100.0,35.9863,35.9957,35.9485,35.9485,56100.0
2014-09-05 14:10:00,38.04,38.1,38.03,38.08,57700.0,35.9485,36.0052,35.939,35.9863,57700.0
2014-09-05 14:15:00,38.07,38.14,38.07,38.08,48800.0,35.9768,36.043,35.9768,35.9863,48800.0
2014-09-05 14:20:00,38.08,38.13,38.07,38.09,31300.0,35.9863,36.0335,35.9768,35.9957,31300.0
2014-09-05 14:25:00,38.09,38.09,37.96,38.02,124800.0,35.9957,35.9957,35.8729,35.9296,124800.0
2014-09-05 14:30:00,38.02,38.06,37.95,37.95,174200.0,35.9296,35.9674,35.8634,35.8634,174200.0
2014-09-05 14:35:00,37.95,38.06,37.91,38.05,112200.0,35.8634,35.9674,35.8256,35.9579,112200.0
2014-09-05 14:40:00,38.05,38.1,38.0,38.01,87700.0,35.9579,36.0052,35.9107,35.9201,87700.0
2014-09-05 14:45:00,38.01,38.07,38.0,38.05,59500.0,35.9201,35.9768,35.9107,35.9579,59500.0
2014-09-05 14:50:00,38.04,38.1,38.03,38.08,51600.0,35.9485,36.0052,35.939,35.9863,51600.0
2014-09-05 14:55:00,38.08,38.08,38.03,38.06,62900.0,35.9863,35.9863,35.939,35.9674,62900.0
2014-09-05 15:00:00,38.06,38.06,38.0,38.02,58200.0,35.9674,35.9674,35.9107,35.9296,58200.0
2014-09-05 15:05:00,38.02,38.04,37.98,37.98,125400.0,35.9296,35.9485,35.8918,35.8918,125400.0
2014-09-05 15:10:00,37.99,38.01,37.97,37.98,65400.0,35.9012,35.9201,35.8823,35.8918,65400.0
2014-09-05 15:15:00,37.98,38.0,37.94,38.0,117600.0,35.8918,35.9107,35.854,35.9107,117600.0
2014-09-05 15:20:00,38.0,38.02,37.96,38.02,145100.0,35.9107,35.9296,35.8729,35.9296,145100.0
2014-09-05 15:25:00,38.02,38.08,38.01,38.02,101200.0,35.9296,35.9863,35.9201,35.9296,101200.0
2014-09-05 15:30:00,38.02,38.05,38.01,38.02,88900.0,35.9296,35.9579,35.9201,35.9296,88900.0
2014-09-05 15:35:00,38.03,38.03,37.97,37.98,95800.0,35.939,35.939,35.8823,35.8918,95800.0
2014-09-05 15:40:00,37.98,38.01,37.96,38.0,182900.0,35.8918,35.9201,35.8729,35.9107,182900.0
2014-09-05 15:45:00,38.0,38.0,37.96,37.98,185600.0,35.9107,35.9107,35.8729,35.8918,185600.0
2014-09-05 15:50:00,37.99,38.04,37.95,37.96,305500.0,35.9012,35.9485,35.8634,35.8729,305500.0
2014-09-05 15:55:00,37.95,37.96,37.79,37.84,771700.0,35.8634,35.8729,35.7122,35.7595,771700.0
2014-09-08 09:30:00,37.96,38.24,37.96,38.11,352100.0,35.8729,36.1375,35.8729,36.0146,352100.0
2014-09-08 09:35:00,38.15,38.4,38.13,38.34,254700.0,36.0524,36.2887,36.0335,36.232,254700.0
2014-09-08 09:40:00,38.34,38.4,38.04,38.1,231200.0,36.232,36.2887,35.9485,36.0052,231200.0
2014-09-08 09:45:00,38.12,38.2,38.05,38.09,168500.0,36.0241,36.0997,35.9579,35.9957,168500.0
2014-09-08 09:50:00,38.11,38.16,38.01,38.03,171400.0,36.0146,36.0619,35.9201,35.939,171400.0
2014-09-08 09:55:00,38.04,38.14,37.96,38.12,181000.0,35.9485,36.043,35.8729,36.0241,181000.0
2014-09-08 10:00:00,38.12,38.22,38.01,38.04,152800.0,36.0241,36.1186,35.9201,35.9485,152800.0
2014-09-08 10:05:00,38.05,38.12,38.02,38.02,125700.0,35.9579,36.0241,35.9296,35.9296,125700.0
2014-09-08 10:10:00,38.02,38.14,38.0,38.11,94900.0,35.9296,36.043,35.9107,36.0146,94900.0
2014-09-08 10:15:00,38.1,38.15,38.05,38.07,76100.0,36.0052,36.0524,35.9579,35.9768,76100.0
2014-09-08 10:20:00,38.08,38.14,38.05,38.1,156400.0,35.9863,36.043,35.9579,36.0052,156400.0
2014-09-08 10:25:00,38.1,38.18,38.09,38.16,89400.0,36.0052,36.0808,35.9957,36.0619,89400.0
2014-09-08 10:30:00,38.17,38.18,38.09,38.13,65900.0,36.0713,36.0808,35.9957,36.0335,65900.0
2014-09-08 10:35:00,38.12,38.15,38.05,38.11,169100.0,36.0241,36.0524,35.9579,36.0146,169100.0
2014-09-08 10:40:00,38.11,38.18,38.11,38.17,86900.0,36.0146,36.0808,36.0146,36.0713,86900.0
2014-09-08 10:45:00,38.17,38.35,38.16,38.25,124600.0,36.0713,36.2414,36.0619,36.1469,124600.0
2014-09-08 10:50:00,38.25,38.32,38.2,38.22,69000.0,36.1469,36.2131,36.0997,36.1186,69000.0
2014-09-08 10:55:00,38.22,38.34,38.2,38.33,80000.0,36.1186,36.232,36.0997,36.2225,80000.0
2014-09-08 11:00:00,38.32,38.32,38.24,38.27,49000.0,36.2131,36.2131,36.1375,36.1658,49000.0
2014-09-08 11:05:00,38.26,38.26,38.18,38.26,61900.0,36.1564,36.1564,36.0808,36.1564,61900.0
2014-09-08 11:10:00,38.26,38.27,38.22,38.22,59500.0,36.1564,36.1658,36.1186,36.1186,59500.0
2014-09-08 11:15:00,38.22,38.3,38.19,38.3,113900.0,36.1186,36.1942,36.0902,36.1942,113900.0
2014-09-08 11:20:00,38.3,38.32,38.28,38.28,36200.0,36.1942,36.2131,36.1753,36.1753,36200.0
2014-09-08 11:25:00,38.29,38.3,38.22,38.22,24300.0,36.1847,36.1942,36.1186,36.1186,24300.0
2014-09-08 11:30:00,38.22,38.23,38.15,38.23,51200.0,36.1186,36.128,36.0524,36.128,51200.0
2014-09-08 11:35:00,38.23,38.25,38.16,38.16,31700.0,36.128,36.1469,36.0619,36.0619,31700.0
2014-09-08 11:40:00,38.16,38.22,38.15,38.2,41600.0,36.0619,36.1186,36.0524,36.0997,41600.0
2014-09-08 11:45:00,38.2,38.2,38.1,38.11,96800.0,36.0997,36.0997,36.0052,36.0146,96800.0
2014-09-08 11:50:00,38.13,38.18,38.09,38.17,55800.0,36.0335,36.0808,35.9957,36.0713,55800.0
2014-09-08 11:55:00,38.18,38.19,38.16,38.16,25800.0,36.0808,36.0902,36.0619,36.0619,25800.0
2014-09-08 12:00:00,38.16,38.17,38.12,38.13,19500.0,36.0619,36.0713,36.0241,36.0335,19500.0
2014-09-08 12:05:00,38.12,38.16,38.07,38.15,85000.0,36.0241,36.0619,35.9768,36.0524,85000.0
2014-09-08 12:10:00,38.16,38.16,38.14,38.16,19200.0,36.0619,36.0619,36.043,36.0619,19200.0
2014-09-08 12:15:00,38.16,38.16,38.08,38.1,27100.0,36.0619,36.0619,35.9863,36.0052,27100.0
2014-09-08 12:20:00,38.11,38.19,38.11,38.16,51900.0,36.0146,36.0902,36.0146,36.0619,51900.0
2014-09-08 12:25:00,38.16,38.2,38.16,38.19,29400.0,36.0619,36.0997,36.0619,36.0902,29400.0
2014-09-08 12:30:00,38.2,38.28,38.19,38.26,57800.0,36.0997,36.1753,36.0902,36.1564,57800.0
2014-09-08 12:35:00,38.27,38.27,38.23,38.25,27700.0,36.1658,36.1658,36.128,36.1469,27700.0
2014-09-08 12:40:00,38.25,38.27,38.23,38.26,52500.0,36.1469,36.1658,36.128,36.1564,52500.0
2014-09-08 12:45:00,38.25,38.3,38.24,38.27,234700.0,36.1469,36.1942,36.1375,36.1658,234700.0
2014-09-08 12:50:00,38.26,38.3,38.26,38.29,20100.0,36.1564,36.1942,36.1564,36.1847,20100.0
2014-09-08 12:55:00,38.29,38.3,38.25,38.29,69300.0,36.1847,36.1942,36.1469,36.1847,69300.0
2014-09-08 13:00:00,38.29,38.39,38.28,38.37,114100.0,36.1847,36.2792,36.1753,36.2603,114100.0
2014-09-08 13:05:00,38.37,38.37,38.25,38.32,47600.0,36.2603,36.2603,36.1469,36.2131,47600.0
2014-09-08 13:10:00,38.32,38.35,38.3,38.34,38300.0,36.2131,36.2414,36.1942,36.232,38300.0
2014-09-08 13:15:00,38.34,38.36,38.21,38.21,60600.0,36.232,36.2509,36.1091,36.1091,60600.0
2014-09-08 13:20:00,38.21,38.26,38.16,38.26,39300.0,36.1091,36.1564,36.0619,36.1564,39300.0
2014-09-08 13:25:00,38.25,38.26,38.22,38.22,37000.0,36.1469,36.1564,36.1186,36.1186,37000.0
2014-09-08 13:30:00,38.21,38.27,38.18,38.25,74300.0,36.1091,36.1658,36.0808,36.1469,74300.0
2014-09-08 13:35:00,38.27,38.32,38.25,38.29,30600.0,36.1658,36.2131,36.1469,36.1847,30600.0
2014-09-08 13:40:00,38.3,38.3,38.24,38.27,34200.0,36.1942,36.1942,36.1375,36.1658,34200.0
2014-09-08 13:45:00,38.26,38.27,38.24,38.26,26800.0,36.1564,36.1658,36.1375,36.1564,26800.0
2014-09-08 13:50:00,38.25,38.28,38.22,38.22,35000.0,36.1469,36.1753,36.1186,36.1186,35000.0
2014-09-08 13:55:00,38.22,38.25,38.21,38.24,15600.0,36.1186,36.1469,36.1091,36.1375,15600.0
2014-09-08 14:00:00,38.25,38.27,38.24,38.26,35800.0,36.1469,36.1658,36.1375,36.1564,35800.0
2014-09-08 14:05:00,38.27,38.28,38.22,38.24,40700.0,36.1658,36.1753,36.1186,36.1375,40700.0
2014-09-08 14:10:00,38.23,38.27,38.21,38.26,28500.0,36.128,36.1658,36.1091,36.1564,28500.0
2014-09-08 14:15:00,38.26,38.35,38.26,38.34,67000.0,36.1564,36.2414,36.1564,36.232,67000.0
2014-09-08 14:20:00,38.34,38.34,38.29,38.29,26100.0,36.232,36.232,36.1847,36.1847,26100.0
2014-09-08 14:25:00,38.28,38.32,38.27,38.3,35900.0,36.1753,36.2131,36.1658,36.1942,35900.0
2014-09-08 14:30:00,38.3,38.34,38.3,38.3,50700.0,36.1942,36.232,36.1942,36.1942,50700.0
2014-09-08 14:35:00,38.3,38.3,38.26,38.27,35500.0,36.1942,36.1942,36.1564,36.1658,35500.0
2014-09-08 14:40:00,38.27,38.32,38.25,38.29,42100.0,36.1658,36.2131,36.1469,36.1847,42100.0
2014-09-08 14:45:00,38.29,38.29,38.24,38.25,36000.0,36.1847,36.1847,36.1375,36.1469,36000.0
2014-09-08 14:50:00,38.25,38.25,38.2,38.22,86000.0,36.1469,36.1469,36.0997,36.1186,86000.0
2014-09-08 14:55:00,38.21,38.23,38.19,38.2,63100.0,36.1091,36.128,36.0902,36.0997,63100.0
2014-09-08 15:00:00,38.2,38.27,38.19,38.26,47500.0,36.0997,36.1658,36.0902,36.1564,47500.0
2014-09-08 15:05:00,38.26,38.28,38.23,38.27,62200.0,36.1564,36.1753,36.128,36.1658,62200.0
2014-09-08 15:10:00,38.27,38.35,38.27,38.33,80100.0,36.1658,36.2414,36.1658,36.2225,80100.0
2014-09-08 15:15:00,38.33,38.33,38.25,38.28,115800.0,36.2225,36.2225,36.1469,36.1753,115800.0
2014-09-08 15:20:00,38.28,38.3,38.25,38.27,58300.0,36.1753,36.1942,36.1469,36.1658,58300.0
2014-09-08 15:25:00,38.27,38.3,38.26,38.29,62800.0,36.1658,36.1942,36.1564,36.1847,62800.0
2014-09-08 15:30:00,38.29,38.3,38.25,38.3,69900.0,36.1847,36.1942,36.1469,36.1942,69900.0
2014-09-08 15:35:00,38.3,38.32,38.28,38.3,87500.0,36.1942,36.2131,36.1753,36.1942,87500.0
2014-09-08 15:40:00,38.3,38.3,38.23,38.25,82900.0,36.1942,36.1942,36.128,36.1469,82900.0
2014-09-08 15:45:00,38.25,38.31,38.24,38.29,209800.0,36.1469,36.2036,36.1375,36.1847,209800.0
2014-09-08 15:50:00,38.29,38.35,38.25,38.29,230200.0,36.1847,36.2414,36.1469,36.1847,230200.0
2014-09-08 15:55:00,38.29,38.3,38.23,38.24,210600.0,36.1847,36.1942,36.128,36.1375,210600.0
2014-09-09 09:30:00,37.63,37.65,37.38,37.54,746900.0,35.561,35.5799,35.3248,35.476,746900.0
2014-09-09 09:35:00,37.54,38.03,37.5,37.94,322900.0,35.476,35.939,35.4382,35.854,322900.0
2014-09-09 09:40:00,37.97,38.15,37.76,38.14,261600.0,35.8823,36.0524,35.6839,36.043,261600.0
2014-09-09 09:45:00,38.13,38.5,38.08,38.49,274700.0,36.0335,36.3832,35.9863,36.3737,274700.0
2014-09-09 09:50:00,38.49,38.54,38.29,38.29,209000.0,36.3737,36.421,36.1847,36.1847,209000.0
2014-09-09 09:55:00,38.32,38.35,38.09,38.14,166900.0,36.2131,36.2414,35.9957,36.043,166900.0
2014-09-09 10:00:00,38.12,38.32,38.1,38.3,65400.0,36.0241,36.2131,36.0052,36.1942,65400.0
2014-09-09 10:05:00,38.32,38.68,38.3,38.67,218400.0,36.2131,36.5533,36.1942,36.5438,218400.0
2014-09-09 10:10:00,38.66,38.67,38.38,38.41,119100.0,36.5344,36.5438,36.2698,36.2981,119100.0
2014-09-09 10:15:00,38.41,38.47,38.32,38.35,67000.0,36.2981,36.3548,36.2131,36.2414,67000.0
2014-09-09 10:20:00,38.37,38.39,38.23,38.26,96000.0,36.2603,36.2792,36.128,36.1564,96000.0
2014-09-09 10:25:00,38.26,38.38,38.17,38.36,59400.0,36.1564,36.2698,36.0713,36.2509,59400.0
2014-09-09 10:30:00,38.36,38.42,38.24,38.24,179800.0,36.2509,36.3076,36.1375,36.1375,179800.0
2014-09-09 10:35:00,38.24,38.28,38.13,38.26,142000.0,36.1375,36.1753,36.0335,36.1564,142000.0
2014-09-09 10:40:00,38.26,38.33,38.22,38.27,97700.0,36.1564,36.2225,36.1186,36.1658,97700.0
2014-09-09 10:45:00,38.27,38.31,38.19,38.26,42600.0,36.1658,36.2036,36.0902,36.1564,42600.0
2014-09-09 10:50:00,38.28,38.34,38.21,38.23,38700.0,36.1753,36.232,36.1091,36.128,38700.0
2014-09-09 10:55:00,38.23,38.24,38.16,38.2,70400.0,36.128,36.1375,36.0619,36.0997,70400.0
2014-09-09 11:00:00,38.19,38.29,38.16,38.25,46300.0,36.0902,36.1847,36.0619,36.1469,46300.0
2014-09-09 11:05:00,38.26,38.45,38.25,38.33,69100.0,36.1564,36.3359,36.1469,36.2225,69100.0
2014-09-09 11:10:00,38.33,38.41,38.33,38.35,62600.0,36.2225,36.2981,36.2225,36.2414,62600.0
2014-09-09 11:15:00,38.36,38.39,38.29,38.38,68900.0,36.2509,36.2792,36.1847,36.2698,68900.0
2014-09-09 11:20:00,38.37,38.39,38.28,38.28,36600.0,36.2603,36.2792,36.1753,36.1753,36600.0
2014-09-09 11:25:00,38.28,38.28,38.12,38.16,70100.0,36.1753,36.1753,36.0241,36.0619,70100.0
2014-09-09 11:30:00,38.15,38.22,38.15,38.2,56900.0,36.0524,36.1186,36.0524,36.0997,56900.0
2014-09-09 11:35:00,38.2,38.21,37.96,37.96,169300.0,36.0997,36.1091,35.8729,35.8729,169300.0
2014-09-09 11:40:00,37.97,38.04,37.92,38.01,244300.0,35.8823,35.9485,35.8351,35.9201,244300.0
2014-09-09 11:45:00,38.02,38.04,37.98,38.02,61800.0,35.9296,35.9485,35.8918,35.9296,61800.0
2014-09-09 11:50:00,38.02,38.09,38.01,38.04,68200.0,35.9296,35.9957,35.9201,35.9485,68200.0
2014-09-09 11:55:00,38.05,38.09,38.03,38.06,29100.0,35.9579,35.9957,35.939,35.9674,29100.0
2014-09-09 12:00:00,38.07,38.08,37.98,37.99,47700.0,35.9768,35.9863,35.8918,35.9012,47700.0
2014-09-09 12:05:00,37.98,37.99,37.92,37.92,116600.0,35.8918,35.9012,35.8351,35.8351,116600.0
2014-09-09 12:10:00,37.92,37.94,37.86,37.89,63400.0,35.8351,35.854,35.7784,35.8067,63400.0
2014-09-09 12:15:00,37.9,37.9,37.75,37.9,122400.0,35.8162,35.8162,35.6744,35.8162,122400.0
2014-09-09 12:20:00,37.9,37.92,37.81,37.81,51500.0,35.8162,35.8351,35.7311,35.7311,51500.0
2014-09-09 12:25:00,37.81,37.82,37.76,37.79,55000.0,35.7311,35.7406,35.6839,35.7122,55000.0
2014-09-09 12:30:00,37.79,37.83,37.77,37.79,62800.0,35.7122,35.75,35.6933,35.7122,62800.0
2014-09-09 12:35:00,37.79,37.81,37.78,37.8,33800.0,35.7122,35.7311,35.7028,35.7217,33800.0
2014-09-09 12:40:00,37.8,37.89,37.79,37.89,56500.0,35.7217,35.8067,35.7122,35.8067,56500.0
2014-09-09 12:45:00,37.89,37.89,37.83,37.88,46300.0,35.8067,35.8067,35.75,35.7973,46300.0
2014-09-09 12:50:00,37.88,37.91,37.86,37.9,51700.0,35.7973,35.8256,35.7784,35.8162,51700.0
2014-09-09 12:55:00,37.91,37.98,37.9,37.98,59900.0,35.8256,35.8918,35.8162,35.8918,59900.0
2014-09-09 13:00:00,37.98,38.05,37.97,38.01,107300.0,35.8918,35.9579,35.8823,35.9201,107300.0
2014-09-09 13:05:00,38.01,38.07,37.97,38.0,89900.0,35.9201,35.9768,35.8823,35.9107,89900.0
2014-09-09 13:10:00,38.0,38.04,37.95,37.98,66100.0,35.9107,35.9485,35.8634,35.8918,66100.0
2014-09-09 13:15:00,37.97,38.04,37.95,38.03,67300.0,35.8823,35.9485,35.8634,35.939,67300.0
2014-09-09 13:20:00,38.02,38.03,37.95,38.0,59800.0,35.9296,35.939,35.8634,35.9107,59800.0
2014-09-09 13:25:00,37.99,38.03,37.92,38.03,68100.0,35.9012,35.939,35.8351,35.939,68100.0
2014-09-09 13:30:00,38.03,38.06,37.98,38.0,44100.0,35.939,35.9674,35.8918,35.9107,44100.0
2014-09-09 13:35:00,38.0,38.06,37.99,38.04,39700.0,35.9107,35.9674,35.9012,35.9485,39700.0
2014-09-09 13:40:00,38.05,38.05,37.97,37.97,25700.0,35.9579,35.9579,35.8823,35.8823,25700.0
2014-09-09 13:45:00,37.97,38.06,37.96,38.06,46200.0,35.8823,35.9674,35.8729,35.9674,46200.0
2014-09-09 13:50:00,38.07,38.08,38.03,38.05,67800.0,35.9768,35.9863,35.939,35.9579,67800.0
2014-09-09 13:55:00,38.06,38.1,38.02,38.08,44100.0,35.9674,36.0052,35.9296,35.9863,44100.0
2014-09-09 14:00:00,38.07,38.09,38.04,38.05,29800.0,35.9768,35.9957,35.9485,35.9579,29800.0
2014-09-09 14:05:00,38.05,38.09,38.04,38.05,64900.0,35.9579,35.9957,35.9485,35.9579,64900.0
2014-09-09 14:10:00,38.07,38.07,38.05,38.05,28400.0,35.9768,35.9768,35.9579,35.9579,28400.0
2014-09-09 14:15:00,38.05,38.08,38.05,38.06,39100.0,35.9579,35.9863,35.9579,35.9674,39100.0
2014-09-09 14:20:00,38.05,38.06,38.03,38.04,91800.0,35.9579,35.9674,35.939,35.9485,91800.0
2014-09-09 14:25:00,38.03,38.06,38.02,38.05,60500.0,35.939,35.9674,35.9296,35.9579,60500.0
2014-09-09 14:30:00,38.05,38.05,38.02,38.05,183500.0,35.9579,35.9579,35.9296,35.9579,183500.0
2014-09-09 14:35:00,38.05,38.08,38.04,38.05,46800.0,35.9579,35.9863,35.9485,35.9579,46800.0
2014-09-09 14:40:00,38.05,38.06,38.01,38.05,48000.0,35.9579,35.9674,35.9201,35.9579,48000.0
2014-09-09 14:45:00,38.05,38.07,38.01,38.05,67000.0,35.9579,35.9768,35.9201,35.9579,67000.0
2014-09-09 14:50:00,38.05,38.09,38.04,38.08,38500.0,35.9579,35.9957,35.9485,35.9863,38500.0
2014-09-09 14:55:00,38.08,38.1,38.05,38.09,75000.0,35.9863,36.0052,35.9579,35.9957,75000.0
2014-09-09 15:00:00,38.08,38.09,38.04,38.04,31400.0,35.9863,35.9957,35.9485,35.9485,31400.0
2014-09-09 15:05:00,38.04,38.07,37.96,37.98,156200.0,35.9485,35.9768,35.8729,35.8918,156200.0
2014-09-09 15:10:00,37.99,38.03,37.98,38.01,196800.0,35.9012,35.939,35.8918,35.9201,196800.0
2014-09-09 15:15:00,38.01,38.02,37.94,38.0,131500.0,35.9201,35.9296,35.854,35.9107,131500.0
2014-09-09 15:20:00,38.01,38.01,37.95,37.99,109600.0,35.9201,35.9201,35.8634,35.9012,109600.0
2014-09-09 15:25:00,37.98,38.02,37.98,38.0,74400.0,35.8918,35.9296,35.8918,35.9107,74400.0
2014-09-09 15:30:00,38.0,38.03,37.99,38.02,77300.0,35.9107,35.939,35.9012,35.9296,77300.0
2014-09-09 15:35:00,38.02,38.04,38.01,38.02,55400.0,35.9296,35.9485,35.9201,35.9296,55400.0
2014-09-09 15:40:00,38.01,38.02,37.99,38.01,54200.0,35.9201,35.9296,35.9012,35.9201,54200.0
2014-09-09 15:45:00,38.0,38.03,37.98,38.0,195200.0,35.9107,35.939,35.8918,35.9107,195200.0
2014-09-09 15:50:00,38.0,38.02,37.97,38.01,120500.0,35.9107,35.9296,35.8823,35.9201,120500.0
2014-09-09 15:55:00,38.0,38.02,37.95,37.97,384600.0,35.9107,35.9296,35.8634,35.8823,384600.0
2014-09-10 09:30:00,37.93,38.1,37.92,38.01,197200.0,35.8445,36.0052,35.8351,35.9201,197200.0
2014-09-10 09:35:00,38.01,38.13,37.98,38.03,105200.0,35.9201,36.0335,35.8918,35.939,105200.0
2014-09-10 09:40:00,38.03,38.06,37.98,38.03,123300.0,35.939,35.9674,35.8918,35.939,123300.0
2014-09-10 09:45:00,38.0,38.08,37.98,37.99,111800.0,35.9107,35.9863,35.8918,35.9012,111800.0
2014-09-10 09:50:00,38.0,38.03,37.95,38.0,167100.0,35.9107,35.939,35.8634,35.9107,167100.0
2014-09-10 09:55:00,38.0,38.03,37.93,37.96,84700.0,35.9107,35.939,35.8445,35.8729,84700.0
2014-09-10 10:00:00,37.96,38.02,37.91,38.01,90700.0,35.8729,35.9296,35.8256,35.9201,90700.0
2014-09-10 10:05:00,38.0,38.11,37.94,38.07,59800.0,35.9107,36.0146,35.854,35.9768,59800.0
2014-09-10 10:10:00,38.08,38.12,38.04,38.08,106900.0,35.9863,36.0241,35.9485,35.9863,106900.0
2014-09-10 10:15:00,38.07,38.11,38.04,38.04,57400.0,35.9768,36.0146,35.9485,35.9485,57400.0
2014-09-10 10:20:00,38.04,38.09,37.99,38.03,42800.0,35.9485,35.9957,35.9012,35.939,42800.0
2014-09-10 10:25:00,38.03,38.27,38.01,38.18,134800.0,35.939,36.1658,35.9201,36.0808,134800.0
2014-09-10 10:30:00,38.17,38.18,38.11,38.15,127500.0,36.0713,36.0808,36.0146,36.0524,127500.0
2014-09-10 10:35:00,38.15,38.16,38.07,38.07,54000.0,36.0524,36.0619,35.9768,35.9768,54000.0
2014-09-10 10:40:00,38.08,38.3,38.08,38.24,152800.0,35.9863,36.1942,35.9863,36.1375,152800.0
2014-09-10 10:45:00,38.25,38.44,38.25,38.25,181900.0,36.1469,36.3265,36.1469,36.1469,181900.0
2014-09-10 10:50:00,38.25,38.41,38.25,38.4,144100.0,36.1469,36.2981,36.1469,36.2887,144100.0
2014-09-10 10:55:00,38.41,38.59,38.36,38.52,247700.0,36.2981,36.4682,36.2509,36.4021,247700.0
2014-09-10 11:00:00,38.51,38.54,38.4,38.46,158100.0,36.3926,36.421,36.2887,36.3454,158100.0
2014-09-10 11:05:00,38.45,38.51,38.37,38.39,87600.0,36.3359,36.3926,36.2603,36.2792,87600.0
2014-09-10 11:10:00,38.4,38.49,38.37,38.49,65500.0,36.2887,36.3737,36.2603,36.3737,65500.0
2014-09-10 11:15:00,38.48,38.55,38.45,38.53,77100.0,36.3643,36.4304,36.3359,36.4115,77100.0
2014-09-10 11:20:00,38.52,38.57,38.48,38.55,72300.0,36.4021,36.4493,36.3643,36.4304,72300.0
2014-09-10 11:25:00,38.56,38.62,38.54,38.62,106300.0,36.4399,36.4966,36.421,36.4966,106300.0
2014-09-10 11:30:00,38.62,38.7,38.57,38.58,116700.0,36.4966,36.5722,36.4493,36.4588,116700.0
2014-09-10 11:35:00,38.57,38.62,38.51,38.58,41100.0,36.4493,36.4966,36.3926,36.4588,41100.0
2014-09-10 11:40:00,38.57,38.63,38.56,38.57,77100.0,36.4493,36.506,36.4399,36.4493,77100.0
2014-09-10 11:45:00,38.57,38.57,38.51,38.51,31800.0,36.4493,36.4493,36.3926,36.3926,31800.0
2014-09-10 11:50:00,38.51,38.61,38.49,38.6,59800.0,36.3926,36.4871,36.3737,36.4777,59800.0
2014-09-10 11:55:00,38.59,38.63,38.56,38.62,64300.0,36.4682,36.506,36.4399,36.4966,64300.0
2014-09-10 12:00:00,38.63,38.7,38.58,38.7,70000.0,36.506,36.5722,36.4588,36.5722,70000.0
2014-09-10 12:05:00,38.7,38.87,38.7,38.73,143100.0,36.5722,36.7328,36.5722,36.6005,143100.0
2014-09-10 12:10:00,38.73,38.73,38.66,38.66,31200.0,36.6005,36.6005,36.5344,36.5344,31200.0
2014-09-10 12:15:00,38.66,38.77,38.65,38.76,190300.0,36.5344,36.6383,36.5249,36.6289,190300.0
2014-09-10 12:20:00,38.74,38.78,38.69,38.77,329000.0,36.61,36.6478,36.5627,36.6383,329000.0
2014-09-10 12:25:00,38.75,38.83,38.75,38.81,72500.0,36.6194,36.695,36.6194,36.6761,72500.0
2014-09-10 12:30:00,38.82,38.86,38.74,38.77,73500.0,36.6856,36.7234,36.61,36.6383,73500.0
2014-09-10 12:35:00,38.76,38.76,38.67,38.67,37300.0,36.6289,36.6289,36.5438,36.5438,37300.0
2014-09-10 12:40:00,38.68,38.68,38.59,38.64,100500.0,36.5533,36.5533,36.4682,36.5155,100500.0
2014-09-10 12:45:00,38.64,38.7,38.64,38.67,36300.0,36.5155,36.5722,36.5155,36.5438,36300.0
2014-09-10 12:50:00,38.67,38.71,38.66,38.7,22000.0,36.5438,36.5816,36.5344,36.5722,22000.0
2014-09-10 12:55:00,38.69,38.7,38.64,38.67,32700.0,36.5627,36.5722,36.5155,36.5438,32700.0
2014-09-10 13:00:00,38.65,38.71,38.63,38.67,76500.0,36.5249,36.5816,36.506,36.5438,76500.0
2014-09-10 13:05:00,38.66,38.76,38.65,38.72,46200.0,36.5344,36.6289,36.5249,36.5911,46200.0
2014-09-10 13:10:00,38.71,38.75,38.65,38.65,44900.0,36.5816,36.6194,36.5249,36.5249,44900.0
2014-09-10 13:15:00,38.66,38.72,38.64,38.72,54400.0,36.5344,36.5911,36.5155,36.5911,54400.0
2014-09-10 13:20:00,38.71,38.77,38.69,38.7,51500.0,36.5816,36.6383,36.5627,36.5722,51500.0
2014-09-10 13:25:00,38.7,38.74,38.7,38.72,57800.0,36.5722,36.61,36.5722,36.5911,57800.0
2014-09-10 13:30:00,38.72,38.74,38.7,38.73,44200.0,36.5911,36.61,36.5722,36.6005,44200.0
2014-09-10 13:35:00,38.72,38.76,38.72,38.75,31000.0,36.5911,36.6289,36.5911,36.6194,31000.0
2014-09-10 13:40:00,38.75,38.76,38.68,38.68,39400.0,36.6194,36.6289,36.5533,36.5533,39400.0
2014-09-10 13:45:00,38.68,38.71,38.67,38.7,25800.0,36.5533,36.5816,36.5438,36.5722,25800.0
2014-09-10 13:50:00,38.7,38.74,38.69,38.74,25300.0,36.5722,36.61,36.5627,36.61,25300.0
2014-09-10 13:55:00,38.75,38.79,38.7,38.7,93500.0,36.6194,36.6572,36.5722,36.5722,93500.0
2014-09-10 14:00:00,38.7,38.75,38.68,38.68,40700.0,36.5722,36.6194,36.5533,36.5533,40700.0
2014-09-10 14:05:00,38.69,38.7,38.64,38.64,37300.0,36.5627,36.5722,36.5155,36.5155,37300.0
2014-09-10 14:10:00,38.65,38.66,38.63,38.63,97600.0,36.5249,36.5344,36.506,36.506,97600.0
2014-09-10 14:15:00,38.63,38.64,38.62,38.63,70500.0,36.506,36.5155,36.4966,36.506,70500.0
2014-09-10 14:20:00,38.63,38.63,38.54,38.54,46600.0,36.506,36.506,36.421,36.421,46600.0
2014-09-10 14:25:00,38.54,38.61,38.51,38.51,83800.0,36.421,36.4871,36.3926,36.3926,83800.0
2014-09-10 14:30:00,38.51,38.59,38.5,38.56,83800.0,36.3926,36.4682,36.3832,36.4399,83800.0
2014-09-10 14:35:00,38.55,38.59,38.55,38.56,51900.0,36.4304,36.4682,36.4304,36.4399,51900.0
2014-09-10 14:40:00,38.56,38.59,38.53,38.58,81300.0,36.4399,36.4682,36.4115,36.4588,81300.0
2014-09-10 14:45:00,38.58,38.61,38.55,38.59,48300.0,36.4588,36.4871,36.4304,36.4682,48300.0
2014-09-10 14:50:00,38.59,38.6,38.56,38.59,74100.0,36.4682,36.4777,36.4399,36.4682,74100.0
2014-09-10 14:55:00,38.59,38.61,38.55,38.59,65200.0,36.4682,36.4871,36.4304,36.4682,65200.0
2014-09-10 15:00:00,38.59,38.64,38.55,38.56,102300.0,36.4682,36.5155,36.4304,36.4399,102300.0
2014-09-10 15:05:00,38.56,38.62,38.54,38.59,86400.0,36.4399,36.4966,36.421,36.4682,86400.0
2014-09-10 15:10:00,38.59,38.65,38.57,38.64,37500.0,36.4682,36.5249,36.4493,36.5155,37500.0
2014-09-10 15:15:00,38.64,38.64,38.55,38.59,98200.0,36.5155,36.5155,36.4304,36.4682,98200.0
2014-09-10 15:20:00,38.59,38.62,38.56,38.59,83700.0,36.4682,36.4966,36.4399,36.4682,83700.0
2014-09-10 15:25:00,38.58,38.63,38.58,38.59,105700.0,36.4588,36.506,36.4588,36.4682,105700.0
2014-09-10 15:30:00,38.59,38.63,38.58,38.61,122900.0,36.4682,36.506,36.4588,36.4871,122900.0
2014-09-10 15:35:00,38.6,38.67,38.58,38.64,129100.0,36.4777,36.5438,36.4588,36.5155,129100.0
2014-09-10 15:40:00,38.64,38.69,38.63,38.68,93200.0,36.5155,36.5627,36.506,36.5533,93200.0
2014-09-10 15:45:00,38.68,38.68,38.64,38.64,131400.0,36.5533,36.5533,36.5155,36.5155,131400.0
2014-09-10 15:50:00,38.65,38.65,38.59,38.6,241100.0,36.5249,36.5249,36.4682,36.4777,241100.0
2014-09-10 15:55:00,38.59,38.61,38.57,38.59,303000.0,36.4682,36.4871,36.4493,36.4682,303000.0
2014-09-11 09:30:00,38.73,38.79,38.66,38.75,202300.0,36.6005,36.6572,36.5344,36.6194,202300.0
2014-09-11 09:35:00,38.77,39.02,38.75,38.87,378200.0,36.6383,36.8746,36.6194,36.7328,378200.0
2014-09-11 09:40:00,38.89,39.04,38.78,38.81,252900.0,36.7517,36.8935,36.6478,36.6761,252900.0
2014-09-11 09:45:00,38.83,38.86,38.63,38.81,190300.0,36.695,36.7234,36.506,36.6761,190300.0
2014-09-11 09:50:00,38.81,38.85,38.69,38.7,84600.0,36.6761,36.7139,36.5627,36.5722,84600.0
2014-09-11 09:55:00,38.69,38.73,38.6,38.65,104900.0,36.5627,36.6005,36.4777,36.5249,104900.0
2014-09-11 10:00:00,38.65,38.65,38.48,38.52,180900.0,36.5249,36.5249,36.3643,36.4021,180900.0
2014-09-11 10:05:00,38.53,38.66,38.5,38.5,109900.0,36.4115,36.5344,36.3832,36.3832,109900.0
2014-09-11 10:10:00,38.5,38.53,38.34,38.4,156700.0,36.3832,36.4115,36.232,36.2887,156700.0
2014-09-11 10:15:00,38.41,38.54,38.37,38.4,110900.0,36.2981,36.421,36.2603,36.2887,110900.0
2014-09-11 10:20:00,38.41,38.45,38.26,38.32,122900.0,36.2981,36.3359,36.1564,36.2131,122900.0
2014-09-11 10:25:00,38.33,38.34,38.13,38.19,155500.0,36.2225,36.232,36.0335,36.0902,155500.0
2014-09-11 10:30:00,38.17,38.18,38.02,38.04,166400.0,36.0713,36.0808,35.9296,35.9485,166400.0
2014-09-11 10:35:00,38.03,38.18,37.99,38.0,180500.0,35.939,36.0808,35.9012,35.9107,180500.0
2014-09-11 10:40:00,38.01,38.09,37.93,38.03,178300.0,35.9201,35.9957,35.8445,35.939,178300.0
2014-09-11 10:45:00,38.02,38.16,37.94,38.16,176700.0,35.9296,36.0619,35.854,36.0619,176700.0
2014-09-11 10:50:00,38.16,38.19,38.04,38.12,182600.0,36.0619,36.0902,35.9485,36.0241,182600.0
2014-09-11 10:55:00,38.11,38.19,38.03,38.18,61500.0,36.0146,36.0902,35.939,36.0808,61500.0
2014-09-11 11:00:00,38.18,38.32,38.13,38.23,143200.0,36.0808,36.2131,36.0335,36.128,143200.0
2014-09-11 11:05:00,38.23,38.28,38.15,38.2,139800.0,36.128,36.1753,36.0524,36.0997,139800.0
2014-09-11 11:10:00,38.19,38.29,38.15,38.24,34700.0,36.0902,36.1847,36.0524,36.1375,34700.0
2014-09-11 11:15:00,38.23,38.36,38.23,38.35,83300.0,36.128,36.2509,36.128,36.2414,83300.0
2014-09-11 11:20:00,38.35,38.37,38.2,38.2,87400.0,36.2414,36.2603,36.0997,36.0997,87400.0
2014-09-11 11:25:00,38.2,38.25,38.13,38.23,97900.0,36.0997,36.1469,36.0335,36.128,97900.0
2014-09-11 11:30:00,38.24,38.29,38.21,38.27,55600.0,36.1375,36.1847,36.1091,36.1658,55600.0
2014-09-11 11:35:00,38.27,38.27,38.12,38.14,235500.0,36.1658,36.1658,36.0241,36.043,235500.0
2014-09-11 11:40:00,38.13,38.14,38.01,38.04,106500.0,36.0335,36.043,35.9201,35.9485,106500.0
2014-09-11 11:45:00,38.05,38.21,38.04,38.17,69800.0,35.9579,36.1091,35.9485,36.0713,69800.0
2014-09-11 11:50:00,38.17,38.21,38.04,38.05,118900.0,36.0713,36.1091,35.9485,35.9579,118900.0
2014-09-11 11:55:00,38.04,38.08,38.01,38.08,41600.0,35.9485,35.9863,35.9201,35.9863,41600.0
2014-09-11 12:00:00,38.07,38.14,38.06,38.14,94000.0,35.9768,36.043,35.9674,36.043,94000.0
2014-09-11 12:05:00,38.14,38.21,38.09,38.19,135700.0,36.043,36.1091,35.9957,36.0902,135700.0
2014-09-11 12:10:00,38.17,38.19,38.12,38.19,44400.0,36.0713,36.0902,36.0241,36.0902,44400.0
2014-09-11 12:15:00,38.18,38.28,38.16,38.24,53700.0,36.0808,36.1753,36.0619,36.1375,53700.0
2014-09-11 12:20:00,38.24,38.26,38.2,38.25,163900.0,36.1375,36.1564,36.0997,36.1469,163900.0
2014-09-11 12:25:00,38.24,38.26,38.22,38.25,82300.0,36.1375,36.1564,36.1186,36.1469,82300.0
2014-09-11 12:30:00,38.25,38.26,38.2,38.22,58700.0,36.1469,36.1564,36.0997,36.1186,58700.0
2014-09-11 12:35:00,38.22,38.26,38.18,38.18,38600.0,36.1186,36.1564,36.0808,36.0808,38600.0
2014-09-11 12:40:00,38.19,38.19,38.13,38.13,20700.0,36.0902,36.0902,36.0335,36.0335,20700.0
2014-09-11 12:45:00,38.13,38.19,38.13,38.19,31500.0,36.0335,36.0902,36.0335,36.0902,31500.0
2014-09-11 12:50:00,38.18,38.24,38.18,38.23,36100.0,36.0808,36.1375,36.0808,36.128,36100.0
2014-09-11 12:55:00,38.23,38.28,38.18,38.19,66100.0,36.128,36.1753,36.0808,36.0902,66100.0
2014-09-11 13:00:00,38.19,38.19,38.13,38.14,29700.0,36.0902,36.0902,36.0335,36.043,29700.0
2014-09-11 13:05:00,38.14,38.16,38.1,38.15,40200.0,36.043,36.0619,36.0052,36.0524,40200.0
2014-09-11 13:10:00,38.15,38.18,38.14,38.14,10800.0,36.0524,36.0808,36.043,36.043,10800.0
2014-09-11 13:15:00,38.14,38.15,38.09,38.09,19700.0,36.043,36.0524,35.9957,35.9957,19700.0
2014-09-11 13:20:00,38.09,38.1,38.03,38.04,39700.0,35.9957,36.0052,35.939,35.9485,39700.0
2014-09-11 13:25:00,38.04,38.06,38.02,38.06,47500.0,35.9485,35.9674,35.9296,35.9674,47500.0
2014-09-11 13:30:00,38.05,38.05,38.02,38.03,50600.0,35.9579,35.9579,35.9296,35.939,50600.0
2014-09-11 13:35:00,38.03,38.03,38.0,38.01,59800.0,35.939,35.939,35.9107,35.9201,59800.0
2014-09-11 13:40:00,38.0,38.02,37.98,37.98,93000.0,35.9107,35.9296,35.8918,35.8918,93000.0
2014-09-11 13:45:00,37.99,38.01,37.97,38.0,51000.0,35.9012,35.9201,35.8823,35.9107,51000.0
2014-09-11 13:50:00,38.01,38.05,38.0,38.01,46800.0,35.9201,35.9579,35.9107,35.9201,46800.0
2014-09-11 13:55:00,38.0,38.01,37.99,38.0,39600.0,35.9107,35.9201,35.9012,35.9107,39600.0
2014-09-11 14:00:00,38.0,38.15,38.0,38.12,203000.0,35.9107,36.0524,35.9107,36.0241,203000.0
2014-09-11 14:05:00,38.13,38.15,38.12,38.15,57300.0,36.0335,36.0524,36.0241,36.0524,57300.0
2014-09-11 14:10:00,38.14,38.15,38.13,38.13,38200.0,36.043,36.0524,36.0335,36.0335,38200.0
2014-09-11 14:15:00,38.13,38.15,38.13,38.14,40600.0,36.0335,36.0524,36.0335,36.043,40600.0
2014-09-11 14:20:00,38.13,38.15,38.12,38.14,40900.0,36.0335,36.0524,36.0241,36.043,40900.0
2014-09-11 14:25:00,38.15,38.17,38.13,38.16,90900.0,36.0524,36.0713,36.0335,36.0619,90900.0
2014-09-11 14:30:00,38.17,38.22,38.16,38.19,106900.0,36.0713,36.1186,36.0619,36.0902,106900.0
2014-09-11 14:35:00,38.18,38.19,38.12,38.14,86000.0,36.0808,36.0902,36.0241,36.043,86000.0
2014-09-11 14:40:00,38.14,38.2,38.14,38.19,63100.0,36.043,36.0997,36.043,36.0902,63100.0
2014-09-11 14:45:00,38.19,38.2,38.09,38.13,121700.0,36.0902,36.0997,35.9957,36.0335,121700.0
2014-09-11 14:50:00,38.12,38.16,38.03,38.12,102300.0,36.0241,36.0619,35.939,36.0241,102300.0
2014-09-11 14:55:00,38.11,38.17,38.11,38.14,116400.0,36.0146,36.0713,36.0146,36.043,116400.0
2014-09-11 15:00:00,38.15,38.22,38.14,38.22,78300.0,36.0524,36.1186,36.043,36.1186,78300.0
2014-09-11 15:05:00,38.22,38.25,38.06,38.11,79300.0,36.1186,36.1469,35.9674,36.0146,79300.0
2014-09-11 15:10:00,38.1,38.16,38.08,38.14,83100.0,36.0052,36.0619,35.9863,36.043,83100.0
2014-09-11 15:15:00,38.14,38.21,38.13,38.19,123700.0,36.043,36.1091,36.0335,36.0902,123700.0
2014-09-11 15:20:00,38.2,38.24,38.19,38.22,101100.0,36.0997,36.1375,36.0902,36.1186,101100.0
2014-09-11 15:25:00,38.22,38.24,38.16,38.17,132800.0,36.1186,36.1375,36.0619,36.0713,132800.0
2014-09-11 15:30:00,38.18,38.23,38.17,38.2,98000.0,36.0808,36.128,36.0713,36.0997,98000.0
2014-09-11 15:35:00,38.2,38.23,38.19,38.23,94200.0,36.0997,36.128,36.0902,36.128,94200.0
2014-09-11 15:40:00,38.23,38.24,38.13,38.15,113300.0,36.128,36.1375,36.0335,36.0524,113300.0
2014-09-11 15:45:00,38.14,38.15,38.08,38.09,192100.0,36.043,36.0524,35.9863,35.9957,192100.0
2014-09-11 15:50:00,38.1,38.17,38.06,38.11,273500.0,36.0052,36.0713,35.9674,36.0146,273500.0
2014-09-11 15:55:00,38.11,38.11,38.03,38.09,408800.0,36.0146,36.0146,35.939,35.9957,408800.0
2014-09-12 09:30:00,38.09,38.25,37.94,38.0,83900.0,35.9957,36.1469,35.854,35.9107,83900.0
2014-09-12 09:35:00,37.97,38.06,37.85,37.92,142000.0,35.8823,35.9674,35.7689,35.8351,142000.0
2014-09-12 09:40:00,37.9,38.0,37.77,37.97,157100.0,35.8162,35.9107,35.6933,35.8823,157100.0
2014-09-12 09:45:00,37.98,37.98,37.82,37.87,95500.0,35.8918,35.8918,35.7406,35.7878,95500.0
2014-09-12 09:50:00,37.88,37.91,37.8,37.81,101400.0,35.7973,35.8256,35.7217,35.7311,101400.0
2014-09-12 09:55:00,37.85,37.85,37.8,37.82,89500.0,35.7689,35.7689,35.7217,35.7406,89500.0
2014-09-12 10:00:00,37.81,37.99,37.8,37.97,149800.0,35.7311,35.9012,35.7217,35.8823,149800.0
2014-09-12 10:05:00,37.97,37.98,37.87,37.9,109300.0,35.8823,35.8918,35.7878,35.8162,109300.0
2014-09-12 10:10:00,37.92,38.19,37.92,38.08,178700.0,35.8351,36.0902,35.8351,35.9863,178700.0
2014-09-12 10:15:00,38.08,38.23,38.08,38.21,139000.0,35.9863,36.128,35.9863,36.1091,139000.0
2014-09-12 10:20:00,38.22,38.28,38.19,38.22,99800.0,36.1186,36.1753,36.0902,36.1186,99800.0
2014-09-12 10:25:00,38.23,38.23,38.06,38.1,71000.0,36.128,36.128,35.9674,36.0052,71000.0
2014-09-12 10:30:00,38.1,38.23,38.09,38.17,68900.0,36.0052,36.128,35.9957,36.0713,68900.0
2014-09-12 10:35:00,38.17,38.25,38.17,38.21,78800.0,36.0713,36.1469,36.0713,36.1091,78800.0
2014-09-12 10:40:00,38.21,38.23,38.17,38.18,30500.0,36.1091,36.128,36.0713,36.0808,30500.0
2014-09-12 10:45:00,38.17,38.39,38.17,38.31,180300.0,36.0713,36.2792,36.0713,36.2036,180300.0
2014-09-12 10:50:00,38.3,38.38,38.28,38.34,85600.0,36.1942,36.2698,36.1753,36.232,85600.0
2014-09-12 10:55:00,38.33,38.36,38.29,38.32,63600.0,36.2225,36.2509,36.1847,36.2131,63600.0
2014-09-12 11:00:00,38.32,38.32,38.26,38.32,67100.0,36.2131,36.2131,36.1564,36.2131,67100.0
2014-09-12 11:05:00,38.32,38.35,38.31,38.31,78300.0,36.2131,36.2414,36.2036,36.2036,78300.0
2014-09-12 11:10:00,38.32,38.33,38.25,38.29,45600.0,36.2131,36.2225,36.1469,36.1847,45600.0
2014-09-12 11:15:00,38.29,38.42,38.28,38.4,88300.0,36.1847,36.3076,36.1753,36.2887,88300.0
2014-09-12 11:20:00,38.41,38.51,38.41,38.49,170200.0,36.2981,36.3926,36.2981,36.3737,170200.0
2014-09-12 11:25:00,38.48,38.48,38.33,38.34,89300.0,36.3643,36.3643,36.2225,36.232,89300.0
2014-09-12 11:30:00,38.33,38.33,38.22,38.27,143400.0,36.2225,36.2225,36.1186,36.1658,143400.0
2014-09-12 11:35:00,38.27,38.27,38.12,38.14,109400.0,36.1658,36.1658,36.0241,36.043,109400.0
2014-09-12 11:40:00,38.13,38.28,38.13,38.23,54000.0,36.0335,36.1753,36.0335,36.128,54000.0
2014-09-12 11:45:00,38.22,38.25,38.12,38.16,71700.0,36.1186,36.1469,36.0241,36.0619,71700.0
2014-09-12 11:50:00,38.15,38.2,38.07,38.18,103100.0,36.0524,36.0997,35.9768,36.0808,103100.0
2014-09-12 11:55:00,38.19,38.2,38.13,38.15,36400.0,36.0902,36.0997,36.0335,36.0524,36400.0
2014-09-12 12:00:00,38.15,38.18,38.1,38.1,70500.0,36.0524,36.0808,36.0052,36.0052,70500.0
2014-09-12 12:05:00,38.11,38.19,38.08,38.11,102300.0,36.0146,36.0902,35.9863,36.0146,102300.0
2014-09-12 12:10:00,38.11,38.2,38.09,38.2,44500.0,36.0146,36.0997,35.9957,36.0997,44500.0
2014-09-12 12:15:00,38.19,38.19,38.09,38.11,32600.0,36.0902,36.0902,35.9957,36.0146,32600.0
2014-09-12 12:20:00,38.09,38.13,38.06,38.08,68500.0,35.9957,36.0335,35.9674,35.9863,68500.0
2014-09-12 12:25:00,38.08,38.14,38.08,38.09,45600.0,35.9863,36.043,35.9863,35.9957,45600.0
2014-09-12 12:30:00,38.11,38.12,38.01,38.03,84700.0,36.0146,36.0241,35.9201,35.939,84700.0
2014-09-12 12:35:00,38.02,38.08,37.97,38.05,60600.0,35.9296,35.9863,35.8823,35.9579,60600.0
2014-09-12 12:40:00,38.06,38.11,38.0,38.07,54300.0,35.9674,36.0146,35.9107,35.9768,54300.0
2014-09-12 12:45:00,38.07,38.09,38.05,38.06,27100.0,35.9768,35.9957,35.9579,35.9674,27100.0
2014-09-12 12:50:00,38.05,38.05,38.02,38.03,54800.0,35.9579,35.9579,35.9296,35.939,54800.0
2014-09-12 12:55:00,38.03,38.07,37.98,38.06,43100.0,35.939,35.9768,35.8918,35.9674,43100.0
2014-09-12 13:00:00,38.06,38.08,38.04,38.05,56800.0,35.9674,35.9863,35.9485,35.9579,56800.0
2014-09-12 13:05:00,38.05,38.05,37.97,38.0,72300.0,35.9579,35.9579,35.8823,35.9107,72300.0
2014-09-12 13:10:00,38.0,38.02,37.95,37.98,76700.0,35.9107,35.9296,35.8634,35.8918,76700.0
2014-09-12 13:15:00,37.98,37.98,37.88,37.9,52700.0,35.8918,35.8918,35.7973,35.8162,52700.0
2014-09-12 13:20:00,37.9,37.92,37.81,37.81,67700.0,35.8162,35.8351,35.7311,35.7311,67700.0
2014-09-12 13:25:00,37.81,37.88,37.81,37.83,68700.0,35.7311,35.7973,35.7311,35.75,68700.0
2014-09-12 13:30:00,37.83,37.84,37.8,37.83,80700.0,35.75,35.7595,35.7217,35.75,80700.0
2014-09-12 13:35:00,37.84,37.84,37.8,37.81,50500.0,35.7595,35.7595,35.7217,35.7311,50500.0
2014-09-12 13:40:00,37.8,37.83,37.8,37.83,113600.0,35.7217,35.75,35.7217,35.75,113600.0
2014-09-12 13:45:00,37.83,37.87,37.82,37.83,42800.0,35.75,35.7878,35.7406,35.75,42800.0
2014-09-12 13:50:00,37.84,37.87,37.81,37.87,44900.0,35.7595,35.7878,35.7311,35.7878,44900.0
2014-09-12 13:55:00,37.86,37.87,37.84,37.86,33800.0,35.7784,35.7878,35.7595,35.7784,33800.0
2014-09-12 14:00:00,37.87,37.91,37.85,37.86,44700.0,35.7878,35.8256,35.7689,35.7784,44700.0
2014-09-12 14:05:00,37.87,37.91,37.85,37.88,30400.0,35.7878,35.8256,35.7689,35.7973,30400.0
2014-09-12 14:10:00,37.87,37.97,37.87,37.95,79400.0,35.7878,35.8823,35.7878,35.8634,79400.0
2014-09-12 14:15:00,37.96,37.97,37.9,37.94,60500.0,35.8729,35.8823,35.8162,35.854,60500.0
2014-09-12 14:20:00,37.94,37.96,37.91,37.93,31800.0,35.854,35.8729,35.8256,35.8445,31800.0
2014-09-12 14:25:00,37.93,37.93,37.9,37.91,38600.0,35.8445,35.8445,35.8162,35.8256,38600.0
2014-09-12 14:30:00,37.91,37.97,37.9,37.92,61500.0,35.8256,35.8823,35.8162,35.8351,61500.0
2014-09-12 14:35:00,37.91,37.93,37.81,37.82,79500.0,35.8256,35.8445,35.7311,35.7406,79500.0
2014-09-12 14:40:00,37.82,37.84,37.8,37.82,92400.0,35.7406,35.7595,35.7217,35.7406,92400.0
2014-09-12 14:45:00,37.84,37.88,37.8,37.82,85600.0,35.7595,35.7973,35.7217,35.7406,85600.0
2014-09-12 14:50:00,37.82,37.82,37.7,37.7,302100.0,35.7406,35.7406,35.6272,35.6272,302100.0
2014-09-12 14:55:00,37.71,37.75,37.66,37.69,105200.0,35.6366,35.6744,35.5894,35.6177,105200.0
2014-09-12 15:00:00,37.7,37.73,37.65,37.67,44700.0,35.6272,35.6555,35.5799,35.5988,44700.0
2014-09-12 15:05:00,37.67,37.73,37.65,37.68,101700.0,35.5988,35.6555,35.5799,35.6083,101700.0
2014-09-12 15:10:00,37.69,37.7,37.65,37.66,55900.0,35.6177,35.6272,35.5799,35.5894,55900.0
2014-09-12 15:15:00,37.67,37.71,37.63,37.71,101300.0,35.5988,35.6366,35.561,35.6366,101300.0
2014-09-12 15:20:00,37.72,37.78,37.69,37.77,82400.0,35.6461,35.7028,35.6177,35.6933,82400.0
2014-09-12 15:25:00,37.78,37.78,37.7,37.75,83400.0,35.7028,35.7028,35.6272,35.6744,83400.0
2014-09-12 15:30:00,37.75,37.78,37.71,37.78,122400.0,35.6744,35.7028,35.6366,35.7028,122400.0
2014-09-12 15:35:00,37.77,37.77,37.71,37.73,125400.0,35.6933,35.6933,35.6366,35.6555,125400.0
2014-09-12 15:40:00,37.73,37.76,37.66,37.68,153400.0,35.6555,35.6839,35.5894,35.6083,153400.0
2014-09-12 15:45:00,37.69,37.79,37.68,37.77,142800.0,35.6177,35.7122,35.6083,35.6933,142800.0
2014-09-12 15:50:00,37.78,37.86,37.75,37.77,357000.0,35.7028,35.7784,35.6744,35.6933,357000.0
2014-09-12 15:55:00,37.77,37.78,37.64,37.65,414700.0,35.6933,35.7028,35.5705,35.5799,414700.0
2014-09-15 09:30:00,37.6,37.64,37.29,37.53,327300.0,35.5327,35.5705,35.2397,35.4665,327300.0
2014-09-15 09:35:00,37.54,37.58,37.43,37.51,139300.0,35.476,35.5138,35.372,35.4476,139300.0
2014-09-15 09:40:00,37.51,37.55,37.45,37.49,100200.0,35.4476,35.4854,35.3909,35.4287,100200.0
2014-09-15 09:45:00,37.49,37.5,37.34,37.39,143800.0,35.4287,35.4382,35.287,35.3342,143800.0
2014-09-15 09:50:00,37.39,37.41,37.29,37.29,252100.0,35.3342,35.3531,35.2397,35.2397,252100.0
2014-09-15 09:55:00,37.3,37.46,37.25,37.43,263000.0,35.2492,35.4004,35.2019,35.372,263000.0
2014-09-15 10:00:00,37.43,37.46,37.31,37.43,108300.0,35.372,35.4004,35.2586,35.372,108300.0
2014-09-15 10:05:00,37.44,37.55,37.42,37.55,160900.0,35.3815,35.4854,35.3626,35.4854,160900.0
2014-09-15 10:10:00,37.54,37.64,37.51,37.63,136300.0,35.476,35.5705,35.4476,35.561,136300.0
2014-09-15 10:15:00,37.62,37.69,37.59,37.66,92900.0,35.5516,35.6177,35.5232,35.5894,92900.0
2014-09-15 10:20:00,37.66,37.75,37.66,37.71,125600.0,35.5894,35.6744,35.5894,35.6366,125600.0
2014-09-15 10:25:00,37.71,37.8,37.7,37.75,109600.0,35.6366,35.7217,35.6272,35.6744,109600.0
2014-09-15 10:30:00,37.74,37.75,37.68,37.7,110800.0,35.665,35.6744,35.6083,35.6272,110800.0
2014-09-15 10:35:00,37.69,37.78,37.68,37.72,95400.0,35.6177,35.7028,35.6083,35.6461,95400.0
2014-09-15 10:40:00,37.72,37.75,37.59,37.6,120900.0,35.6461,35.6744,35.5232,35.5327,120900.0
2014-09-15 10:45:00,37.59,37.59,37.46,37.47,70300.0,35.5232,35.5232,35.4004,35.4098,70300.0
2014-09-15 10:50:00,37.47,37.55,37.43,37.55,62200.0,35.4098,35.4854,35.372,35.4854,62200.0
2014-09-15 10:55:00,37.54,37.58,37.49,37.5,33200.0,35.476,35.5138,35.4287,35.4382,33200.0
2014-09-15 11:00:00,37.5,37.51,37.45,37.47,29200.0,35.4382,35.4476,35.3909,35.4098,29200.0
2014-09-15 11:05:00,37.46,37.49,37.41,37.44,41000.0,35.4004,35.4287,35.3531,35.3815,41000.0
2014-09-15 11:10:00,37.44,37.44,37.33,37.33,146900.0,35.3815,35.3815,35.2775,35.2775,146900.0
2014-09-15 11:15:00,37.34,37.34,37.24,37.25,61200.0,35.287,35.287,35.1925,35.2019,61200.0
2014-09-15 11:20:00,37.24,37.24,37.14,37.14,110200.0,35.1925,35.1925,35.098,35.098,110200.0
2014-09-15 11:25:00,37.14,37.21,37.12,37.2,110300.0,35.098,35.1641,35.0791,35.1547,110300.0
2014-09-15 11:30:00,37.2,37.31,37.19,37.3,134000.0,35.1547,35.2586,35.1452,35.2492,134000.0
2014-09-15 11:35:00,37.3,37.37,37.29,37.35,99200.0,35.2492,35.3153,35.2397,35.2964,99200.0
2014-09-15 11:40:00,37.36,37.38,37.21,37.21,88900.0,35.3059,35.3248,35.1641,35.1641,88900.0
2014-09-15 11:45:00,37.22,37.25,37.06,37.09,133800.0,35.1736,35.2019,35.0224,35.0507,133800.0
2014-09-15 11:50:00,37.09,37.1,36.9,36.99,207200.0,35.0507,35.0602,34.8712,34.9562,207200.0
2014-09-15 11:55:00,36.99,37.05,36.95,37.0,122500.0,34.9562,35.0129,34.9184,34.9657,122500.0
2014-09-15 12:00:00,37.0,37.02,36.84,36.84,120900.0,34.9657,34.9846,34.8145,34.8145,120900.0
2014-09-15 12:05:00,36.84,37.07,36.84,37.07,100700.0,34.8145,35.0318,34.8145,35.0318,100700.0
2014-09-15 12:10:00,37.06,37.06,36.92,37.02,132000.0,35.0224,35.0224,34.8901,34.9846,132000.0
2014-09-15 12:15:00,37.03,37.06,36.97,36.98,45800.0,34.994,35.0224,34.9373,34.9468,45800.0
2014-09-15 12:20:00,36.98,37.0,36.97,36.98,29300.0,34.9468,34.9657,34.9373,34.9468,29300.0
2014-09-15 12:25:00,36.98,37.04,36.95,37.02,56100.0,34.9468,35.0035,34.9184,34.9846,56100.0
2014-09-15 12:30:00,37.03,37.04,36.99,37.01,74500.0,34.994,35.0035,34.9562,34.9751,74500.0
2014-09-15 12:35:00,37.01,37.02,36.97,36.99,35400.0,34.9751,34.9846,34.9373,34.9562,35400.0
2014-09-15 12:40:00,37.0,37.0,36.94,36.99,44600.0,34.9657,34.9657,34.909,34.9562,44600.0
2014-09-15 12:45:00,36.97,37.02,36.97,37.02,34600.0,34.9373,34.9846,34.9373,34.9846,34600.0
2014-09-15 12:50:00,37.02,37.08,36.97,37.02,100000.0,34.9846,35.0413,34.9373,34.9846,100000.0
2014-09-15 12:55:00,37.03,37.1,37.03,37.1,66500.0,34.994,35.0602,34.994,35.0602,66500.0
2014-09-15 13:00:00,37.13,37.16,37.09,37.11,69600.0,35.0885,35.1169,35.0507,35.0696,69600.0
2014-09-15 13:05:00,37.12,37.13,37.06,37.11,17700.0,35.0791,35.0885,35.0224,35.0696,17700.0
2014-09-15 13:10:00,37.11,37.12,37.06,37.07,64900.0,35.0696,35.0791,35.0224,35.0318,64900.0
2014-09-15 13:15:00,37.07,37.08,37.01,37.03,50900.0,35.0318,35.0413,34.9751,34.994,50900.0
2014-09-15 13:20:00,37.03,37.09,36.97,37.02,137000.0,34.994,35.0507,34.9373,34.9846,137000.0
2014-09-15 13:25:00,37.03,37.18,37.03,37.17,69200.0,34.994,35.1358,34.994,35.1263,69200.0
2014-09-15 13:30:00,37.17,37.24,37.14,37.14,51900.0,35.1263,35.1925,35.098,35.098,51900.0
2014-09-15 13:35:00,37.13,37.15,37.09,37.14,19400.0,35.0885,35.1074,35.0507,35.098,19400.0
2014-09-15 13:40:00,37.14,37.16,37.08,37.1,35600.0,35.098,35.1169,35.0413,35.0602,35600.0
2014-09-15 13:45:00,37.1,37.18,37.09,37.11,39400.0,35.0602,35.1358,35.0507,35.0696,39400.0
2014-09-15 13:50:00,37.1,37.11,37.02,37.04,61200.0,35.0602,35.0696,34.9846,35.0035,61200.0
2014-09-15 13:55:00,37.03,37.06,36.98,36.99,142100.0,34.994,35.0224,34.9468,34.9562,142100.0
2014-09-15 14:00:00,36.99,37.1,36.99,37.06,47800.0,34.9562,35.0602,34.9562,35.0224,47800.0
2014-09-15 14:05:00,37.05,37.08,37.01,37.03,19800.0,35.0129,35.0413,34.9751,34.994,19800.0
2014-09-15 14:10:00,37.03,37.09,37.01,37.05,25200.0,34.994,35.0507,34.9751,35.0129,25200.0
2014-09-15 14:15:00,37.05,37.15,37.05,37.1,30100.0,35.0129,35.1074,35.0129,35.0602,30100.0
2014-09-15 14:20:00,37.09,37.16,37.06,37.14,63200.0,35.0507,35.1169,35.0224,35.098,63200.0
2014-09-15 14:25:00,37.12,37.18,37.1,37.15,53600.0,35.0791,35.1358,35.0602,35.1074,53600.0
2014-09-15 14:30:00,37.15,37.25,37.14,37.24,56100.0,35.1074,35.2019,35.098,35.1925,56100.0
2014-09-15 14:35:00,37.23,37.36,37.23,37.28,106900.0,35.183,35.3059,35.183,35.2303,106900.0
2014-09-15 14:40:00,37.29,37.35,37.25,37.28,49600.0,35.2397,35.2964,35.2019,35.2303,49600.0
2014-09-15 14:45:00,37.27,37.33,37.24,37.3,53700.0,35.2208,35.2775,35.1925,35.2492,53700.0
2014-09-15 14:50:00,37.3,37.33,37.26,37.26,51800.0,35.2492,35.2775,35.2114,35.2114,51800.0
2014-09-15 14:55:00,37.26,37.3,37.26,37.29,44800.0,35.2114,35.2492,35.2114,35.2397,44800.0
2014-09-15 15:00:00,37.29,37.4,37.27,37.39,104400.0,35.2397,35.3437,35.2208,35.3342,104400.0
2014-09-15 15:05:00,37.39,37.41,37.37,37.38,76200.0,35.3342,35.3531,35.3153,35.3248,76200.0
2014-09-15 15:10:00,37.38,37.39,37.21,37.21,119400.0,35.3248,35.3342,35.1641,35.1641,119400.0
2014-09-15 15:15:00,37.2,37.28,37.16,37.27,61200.0,35.1547,35.2303,35.1169,35.2208,61200.0
2014-09-15 15:20:00,37.27,37.29,37.22,37.25,95900.0,35.2208,35.2397,35.1736,35.2019,95900.0
2014-09-15 15:25:00,37.24,37.25,37.18,37.22,53900.0,35.1925,35.2019,35.1358,35.1736,53900.0
2014-09-15 15:30:00,37.23,37.25,37.17,37.21,37000.0,35.183,35.2019,35.1263,35.1641,37000.0
2014-09-15 15:35:00,37.21,37.24,37.16,37.18,107200.0,35.1641,35.1925,35.1169,35.1358,107200.0
2014-09-15 15:40:00,37.18,37.21,37.1,37.12,141300.0,35.1358,35.1641,35.0602,35.0791,141300.0
2014-09-15 15:45:00,37.13,37.16,37.09,37.12,199600.0,35.0885,35.1169,35.0507,35.0791,199600.0
2014-09-15 15:50:00,37.12,37.17,37.06,37.13,242400.0,35.0791,35.1263,35.0224,35.0885,242400.0
2014-09-15 15:55:00,37.12,37.15,37.05,37.07,129500.0,35.0791,35.1074,35.0129,35.0318,129500.0
2014-09-16 09:30:00,37.0,37.24,36.88,36.95,271600.0,34.9657,35.1925,34.8523,34.9184,271600.0
2014-09-16 09:35:00,36.92,37.01,36.84,36.89,123800.0,34.8901,34.9751,34.8145,34.8617,123800.0
2014-09-16 09:40:00,36.86,36.98,36.81,36.95,129900.0,34.8334,34.9468,34.7861,34.9184,129900.0
2014-09-16 09:45:00,36.95,37.42,36.95,37.3,248700.0,34.9184,35.3626,34.9184,35.2492,248700.0
2014-09-16 09:50:00,37.3,37.56,37.29,37.51,142700.0,35.2492,35.4949,35.2397,35.4476,142700.0
2014-09-16 09:55:00,37.52,37.61,37.48,37.59,133600.0,35.4571,35.5421,35.4193,35.5232,133600.0
2014-09-16 10:00:00,37.61,37.61,37.49,37.56,108500.0,35.5421,35.5421,35.4287,35.4949,108500.0
2014-09-16 10:05:00,37.56,37.62,37.5,37.5,128300.0,35.4949,35.5516,35.4382,35.4382,128300.0
2014-09-16 10:10:00,37.51,37.59,37.47,37.55,86400.0,35.4476,35.5232,35.4098,35.4854,86400.0
2014-09-16 10:15:00,37.56,37.73,37.54,37.71,87700.0,35.4949,35.6555,35.476,35.6366,87700.0
2014-09-16 10:20:00,37.71,37.75,37.68,37.7,114100.0,35.6366,35.6744,35.6083,35.6272,114100.0
2014-09-16 10:25:00,37.7,37.9,37.68,37.9,161600.0,35.6272,35.8162,35.6083,35.8162,161600.0
2014-09-16 10:30:00,37.89,38.01,37.8,37.8,187800.0,35.8067,35.9201,35.7217,35.7217,187800.0
2014-09-16 10:35:00,37.8,37.88,37.74,37.85,81700.0,35.7217,35.7973,35.665,35.7689,81700.0
2014-09-16 10:40:00,37.82,37.88,37.8,37.82,56500.0,35.7406,35.7973,35.7217,35.7406,56500.0
2014-09-16 10:45:00,37.83,37.94,37.81,37.93,176900.0,35.75,35.854,35.7311,35.8445,176900.0
2014-09-16 10:50:00,37.92,37.96,37.92,37.94,42400.0,35.8351,35.8729,35.8351,35.854,42400.0
2014-09-16 10:55:00,37.94,37.98,37.83,37.86,101900.0,35.854,35.8918,35.75,35.7784,101900.0
2014-09-16 11:00:00,37.84,37.84,37.74,37.79,63800.0,35.7595,35.7595,35.665,35.7122,63800.0
2014-09-16 11:05:00,37.79,37.8,37.64,37.66,80000.0,35.7122,35.7217,35.5705,35.5894,80000.0
2014-09-16 11:10:00,37.67,37.68,37.6,37.64,42800.0,35.5988,35.6083,35.5327,35.5705,42800.0
2014-09-16 11:15:00,37.64,37.7,37.63,37.69,44700.0,35.5705,35.6272,35.561,35.6177,44700.0
2014-09-16 11:20:00,37.67,37.7,37.63,37.7,57800.0,35.5988,35.6272,35.561,35.6272,57800.0
2014-09-16 11:25:00,37.69,37.77,37.64,37.77,58900.0,35.6177,35.6933,35.5705,35.6933,58900.0
2014-09-16 11:30:00,37.77,37.88,37.75,37.84,102800.0,35.6933,35.7973,35.6744,35.7595,102800.0
2014-09-16 11:35:00,37.84,37.84,37.75,37.77,42100.0,35.7595,35.7595,35.6744,35.6933,42100.0
2014-09-16 11:40:00,37.77,37.84,37.69,37.72,44800.0,35.6933,35.7595,35.6177,35.6461,44800.0
2014-09-16 11:45:00,37.72,37.84,37.69,37.83,51300.0,35.6461,35.7595,35.6177,35.75,51300.0
2014-09-16 11:50:00,37.84,37.95,37.84,37.9,64400.0,35.7595,35.8634,35.7595,35.8162,64400.0
2014-09-16 11:55:00,37.89,37.89,37.83,37.83,29600.0,35.8067,35.8067,35.75,35.75,29600.0
2014-09-16 12:00:00,37.83,37.86,37.81,37.82,31300.0,35.75,35.7784,35.7311,35.7406,31300.0
2014-09-16 12:05:00,37.82,37.84,37.74,37.79,78500.0,35.7406,35.7595,35.665,35.7122,78500.0
2014-09-16 12:10:00,37.79,37.88,37.78,37.81,32800.0,35.7122,35.7973,35.7028,35.7311,32800.0
2014-09-16 12:15:00,37.8,37.81,37.77,37.77,36000.0,35.7217,35.7311,35.6933,35.6933,36000.0
2014-09-16 12:20:00,37.78,37.85,37.76,37.85,43000.0,35.7028,35.7689,35.6839,35.7689,43000.0
2014-09-16 12:25:00,37.84,37.86,37.74,37.77,41700.0,35.7595,35.7784,35.665,35.6933,41700.0
2014-09-16 12:30:00,37.79,37.86,37.79,37.83,32100.0,35.7122,35.7784,35.7122,35.75,32100.0
2014-09-16 12:35:00,37.82,37.9,37.8,37.89,26300.0,35.7406,35.8162,35.7217,35.8067,26300.0
2014-09-16 12:40:00,37.89,37.91,37.86,37.9,34300.0,35.8067,35.8256,35.7784,35.8162,34300.0
2014-09-16 12:45:00,37.89,37.9,37.78,37.79,35600.0,35.8067,35.8162,35.7028,35.7122,35600.0
2014-09-16 12:50:00,37.79,37.83,37.77,37.78,35300.0,35.7122,35.75,35.6933,35.7028,35300.0
2014-09-16 12:55:00,37.78,37.85,37.76,37.82,22500.0,35.7028,35.7689,35.6839,35.7406,22500.0
2014-09-16 13:00:00,37.82,37.89,37.74,37.78,36800.0,35.7406,35.8067,35.665,35.7028,36800.0
2014-09-16 13:05:00,37.77,37.84,37.76,37.79,17700.0,35.6933,35.7595,35.6839,35.7122,17700.0
2014-09-16 13:10:00,37.78,37.78,37.69,37.7,30800.0,35.7028,35.7028,35.6177,35.6272,30800.0
2014-09-16 13:15:00,37.7,37.76,37.69,37.74,59100.0,35.6272,35.6839,35.6177,35.665,59100.0
2014-09-16 13:20:00,37.73,37.8,37.71,37.79,24500.0,35.6555,35.7217,35.6366,35.7122,24500.0
2014-09-16 13:25:00,37.8,37.8,37.74,37.76,22200.0,35.7217,35.7217,35.665,35.6839,22200.0
2014-09-16 13:30:00,37.77,37.82,37.77,37.81,24500.0,35.6933,35.7406,35.6933,35.7311,24500.0
2014-09-16 13:35:00,37.82,37.86,37.8,37.83,74100.0,35.7406,35.7784,35.7217,35.75,74100.0
2014-09-16 13:40:00,37.81,37.89,37.8,37.86,77200.0,35.7311,35.8067,35.7217,35.7784,77200.0
2014-09-16 13:45:00,37.88,37.92,37.88,37.89,74600.0,35.7973,35.8351,35.7973,35.8067,74600.0
2014-09-16 13:50:00,37.89,37.91,37.86,37.89,43100.0,35.8067,35.8256,35.7784,35.8067,43100.0
2014-09-16 13:55:00,37.88,37.92,37.87,37.9,23700.0,35.7973,35.8351,35.7878,35.8162,23700.0
2014-09-16 14:00:00,37.89,37.91,37.82,37.85,90300.0,35.8067,35.8256,35.7406,35.7689,90300.0
2014-09-16 14:05:00,37.85,37.92,37.85,37.91,40100.0,35.7689,35.8351,35.7689,35.8256,40100.0
2014-09-16 14:10:00,37.92,37.93,37.85,37.92,51200.0,35.8351,35.8445,35.7689,35.8351,51200.0
2014-09-16 14:15:00,37.91,37.94,37.88,37.88,84000.0,35.8256,35.854,35.7973,35.7973,84000.0
2014-09-16 14:20:00,37.88,37.94,37.86,37.93,45800.0,35.7973,35.854,35.7784,35.8445,45800.0
2014-09-16 14:25:00,37.93,37.95,37.91,37.93,161600.0,35.8445,35.8634,35.8256,35.8445,161600.0
2014-09-16 14:30:00,37.93,37.94,37.89,37.91,46100.0,35.8445,35.854,35.8067,35.8256,46100.0
2014-09-16 14:35:00,37.91,37.93,37.89,37.91,31700.0,35.8256,35.8445,35.8067,35.8256,31700.0
2014-09-16 14:40:00,37.9,37.93,37.86,37.92,53500.0,35.8162,35.8445,35.7784,35.8351,53500.0
2014-09-16 14:45:00,37.93,37.94,37.87,37.91,39600.0,35.8445,35.854,35.7878,35.8256,39600.0
2014-09-16 14:50:00,37.9,37.91,37.81,37.85,50700.0,35.8162,35.8256,35.7311,35.7689,50700.0
2014-09-16 14:55:00,37.85,37.88,37.81,37.86,52000.0,35.7689,35.7973,35.7311,35.7784,52000.0
2014-09-16 15:00:00,37.86,37.93,37.86,37.9,49800.0,35.7784,35.8445,35.7784,35.8162,49800.0
2014-09-16 15:05:00,37.9,37.95,37.9,37.93,40300.0,35.8162,35.8634,35.8162,35.8445,40300.0
2014-09-16 15:10:00,37.92,37.96,37.92,37.94,27400.0,35.8351,35.8729,35.8351,35.854,27400.0
2014-09-16 15:15:00,37.95,37.96,37.93,37.95,34700.0,35.8634,35.8729,35.8445,35.8634,34700.0
2014-09-16 15:20:00,37.94,37.95,37.91,37.95,41800.0,35.854,35.8634,35.8256,35.8634,41800.0
2014-09-16 15:25:00,37.94,37.95,37.88,37.88,46000.0,35.854,35.8634,35.7973,35.7973,46000.0
2014-09-16 15:30:00,37.89,37.98,37.89,37.92,116700.0,35.8067,35.8918,35.8067,35.8351,116700.0
2014-09-16 15:35:00,37.93,37.93,37.88,37.91,102200.0,35.8445,35.8445,35.7973,35.8256,102200.0
2014-09-16 15:40:00,37.91,37.98,37.91,37.93,90400.0,35.8256,35.8918,35.8256,35.8445,90400.0
2014-09-16 15:45:00,37.94,37.97,37.93,37.94,137800.0,35.854,35.8823,35.8445,35.854,137800.0
2014-09-16 15:50:00,37.94,38.0,37.94,37.95,259700.0,35.854,35.9107,35.854,35.8634,259700.0
2014-09-16 15:55:00,37.95,38.0,37.95,37.95,279100.0,35.8634,35.9107,35.8634,35.8634,279100.0
2014-09-17 09:30:00,37.92,38.21,37.9,38.19,94700.0,35.8351,36.1091,35.8162,36.0902,94700.0
2014-09-17 09:35:00,38.18,38.24,38.11,38.21,87400.0,36.0808,36.1375,36.0146,36.1091,87400.0
2014-09-17 09:40:00,38.21,38.21,38.08,38.2,85200.0,36.1091,36.1091,35.9863,36.0997,85200.0
2014-09-17 09:45:00,38.17,38.19,38.05,38.17,45800.0,36.0713,36.0902,35.9579,36.0713,45800.0
2014-09-17 09:50:00,38.13,38.17,38.03,38.04,69800.0,36.0335,36.0713,35.939,35.9485,69800.0
2014-09-17 09:55:00,38.05,38.1,37.9,37.92,75700.0,35.9579,36.0052,35.8162,35.8351,75700.0
2014-09-17 10:00:00,37.92,38.03,37.85,37.89,91400.0,35.8351,35.939,35.7689,35.8067,91400.0
2014-09-17 10:05:00,37.9,37.96,37.77,37.83,103400.0,35.8162,35.8729,35.6933,35.75,103400.0
2014-09-17 10:10:00,37.83,37.83,37.71,37.71,100600.0,35.75,35.75,35.6366,35.6366,100600.0
2014-09-17 10:15:00,37.72,37.9,37.72,37.9,32500.0,35.6461,35.8162,35.6461,35.8162,32500.0
2014-09-17 10:20:00,37.89,37.89,37.73,37.73,52300.0,35.8067,35.8067,35.6555,35.6555,52300.0
2014-09-17 10:25:00,37.73,37.77,37.66,37.72,74900.0,35.6555,35.6933,35.5894,35.6461,74900.0
2014-09-17 10:30:00,37.72,37.72,37.59,37.7,83900.0,35.6461,35.6461,35.5232,35.6272,83900.0
2014-09-17 10:35:00,37.68,37.69,37.56,37.6,81400.0,35.6083,35.6177,35.4949,35.5327,81400.0
2014-09-17 10:40:00,37.6,37.7,37.59,37.67,50600.0,35.5327,35.6272,35.5232,35.5988,50600.0
2014-09-17 10:45:00,37.68,37.78,37.66,37.73,71100.0,35.6083,35.7028,35.5894,35.6555,71100.0
2014-09-17 10:50:00,37.73,37.77,37.69,37.7,65900.0,35.6555,35.6933,35.6177,35.6272,65900.0
2014-09-17 10:55:00,37.7,37.7,37.64,37.68,51400.0,35.6272,35.6272,35.5705,35.6083,51400.0
2014-09-17 11:00:00,37.67,37.79,37.64,37.76,78200.0,35.5988,35.7122,35.5705,35.6839,78200.0
2014-09-17 11:05:00,37.76,37.78,37.73,37.77,32700.0,35.6839,35.7028,35.6555,35.6933,32700.0
2014-09-17 11:10:00,37.77,37.79,37.73,37.77,32500.0,35.6933,35.7122,35.6555,35.6933,32500.0
2014-09-17 11:15:00,37.77,37.77,37.68,37.68,39000.0,35.6933,35.6933,35.6083,35.6083,39000.0
2014-09-17 11:20:00,37.68,37.68,37.62,37.63,67800.0,35.6083,35.6083,35.5516,35.561,67800.0
2014-09-17 11:25:00,37.62,37.63,37.57,37.57,85400.0,35.5516,35.561,35.5043,35.5043,85400.0
2014-09-17 11:30:00,37.58,37.58,37.45,37.47,76400.0,35.5138,35.5138,35.3909,35.4098,76400.0
2014-09-17 11:35:00,37.47,37.48,37.38,37.4,79500.0,35.4098,35.4193,35.3248,35.3437,79500.0
2014-09-17 11:40:00,37.41,37.44,37.32,37.32,165300.0,35.3531,35.3815,35.2681,35.2681,165300.0
2014-09-17 11:45:00,37.32,37.34,37.22,37.23,151200.0,35.2681,35.287,35.1736,35.183,151200.0
2014-09-17 11:50:00,37.24,37.27,37.2,37.22,107700.0,35.1925,35.2208,35.1547,35.1736,107700.0
2014-09-17 11:55:00,37.22,37.28,37.18,37.23,123600.0,35.1736,35.2303,35.1358,35.183,123600.0
2014-09-17 12:00:00,37.24,37.26,37.2,37.22,60500.0,35.1925,35.2114,35.1547,35.1736,60500.0
2014-09-17 12:05:00,37.21,37.35,37.21,37.28,156900.0,35.1641,35.2964,35.1641,35.2303,156900.0
2014-09-17 12:10:00,37.28,37.3,37.23,37.24,55400.0,35.2303,35.2492,35.183,35.1925,55400.0
2014-09-17 12:15:00,37.24,37.25,37.2,37.25,42300.0,35.1925,35.2019,35.1547,35.2019,42300.0
2014-09-17 12:20:00,37.24,37.26,37.17,37.2,96200.0,35.1925,35.2114,35.1263,35.1547,96200.0
2014-09-17 12:25:00,37.19,37.19,37.04,37.12,130900.0,35.1452,35.1452,35.0035,35.0791,130900.0
2014-09-17 12:30:00,37.11,37.21,37.11,37.2,102600.0,35.0696,35.1641,35.0696,35.1547,102600.0
2014-09-17 12:35:00,37.2,37.28,37.19,37.24,64300.0,35.1547,35.2303,35.1452,35.1925,64300.0
2014-09-17 12:40:00,37.25,37.28,37.22,37.26,30000.0,35.2019,35.2303,35.1736,35.2114,30000.0
2014-09-17 12:45:00,37.25,37.26,37.16,37.19,93700.0,35.2019,35.2114,35.1169,35.1452,93700.0
2014-09-17 12:50:00,37.2,37.23,37.16,37.17,40500.0,35.1547,35.183,35.1169,35.1263,40500.0
2014-09-17 12:55:00,37.17,37.21,37.15,37.21,71000.0,35.1263,35.1641,35.1074,35.1641,71000.0
2014-09-17 13:00:00,37.2,37.23,37.16,37.22,43400.0,35.1547,35.183,35.1169,35.1736,43400.0
2014-09-17 13:05:00,37.22,37.31,37.2,37.28,51600.0,35.1736,35.2586,35.1547,35.2303,51600.0
2014-09-17 13:10:00,37.29,37.37,37.25,37.35,58100.0,35.2397,35.3153,35.2019,35.2964,58100.0
2014-09-17 13:15:00,37.36,37.36,37.3,37.3,26400.0,35.3059,35.3059,35.2492,35.2492,26400.0
2014-09-17 13:20:00,37.31,37.34,37.27,37.3,31000.0,35.2586,35.287,35.2208,35.2492,31000.0
2014-09-17 13:25:00,37.3,37.34,37.26,37.27,36200.0,35.2492,35.287,35.2114,35.2208,36200.0
2014-09-17 13:30:00,37.29,37.34,37.28,37.33,33200.0,35.2397,35.287,35.2303,35.2775,33200.0
2014-09-17 13:35:00,37.34,37.38,37.32,37.36,29400.0,35.287,35.3248,35.2681,35.3059,29400.0
2014-09-17 13:40:00,37.36,37.41,37.33,37.4,50900.0,35.3059,35.3531,35.2775,35.3437,50900.0
2014-09-17 13:45:00,37.4,37.4,37.33,37.38,20800.0,35.3437,35.3437,35.2775,35.3248,20800.0
2014-09-17 13:50:00,37.37,37.4,37.36,37.39,63300.0,35.3153,35.3437,35.3059,35.3342,63300.0
2014-09-17 13:55:00,37.39,37.41,37.38,37.39,42500.0,35.3342,35.3531,35.3248,35.3342,42500.0
2014-09-17 14:00:00,37.4,37.41,37.12,37.16,128700.0,35.3437,35.3531,35.0791,35.1169,128700.0
2014-09-17 14:05:00,37.17,37.46,37.16,37.36,201700.0,35.1263,35.4004,35.1169,35.3059,201700.0
2014-09-17 14:10:00,37.36,37.48,37.34,37.48,141700.0,35.3059,35.4193,35.287,35.4193,141700.0
2014-09-17 14:15:00,37.48,37.48,37.32,37.45,47500.0,35.4193,35.4193,35.2681,35.3909,47500.0
2014-09-17 14:20:00,37.44,37.44,37.38,37.44,39500.0,35.3815,35.3815,35.3248,35.3815,39500.0
2014-09-17 14:25:00,37.44,37.48,37.38,37.45,31500.0,35.3815,35.4193,35.3248,35.3909,31500.0
2014-09-17 14:30:00,37.45,37.46,37.36,37.36,47100.0,35.3909,35.4004,35.3059,35.3059,47100.0
2014-09-17 14:35:00,37.36,37.39,37.31,37.34,21500.0,35.3059,35.3342,35.2586,35.287,21500.0
2014-09-17 14:40:00,37.34,37.38,37.22,37.25,64400.0,35.287,35.3248,35.1736,35.2019,64400.0
2014-09-17 14:45:00,37.26,37.33,37.2,37.33,82300.0,35.2114,35.2775,35.1547,35.2775,82300.0
2014-09-17 14:50:00,37.34,37.37,37.28,37.35,34000.0,35.287,35.3153,35.2303,35.2964,34000.0
2014-09-17 14:55:00,37.36,37.39,37.32,37.38,42400.0,35.3059,35.3342,35.2681,35.3248,42400.0
2014-09-17 15:00:00,37.38,37.55,37.36,37.53,118300.0,35.3248,35.4854,35.3059,35.4665,118300.0
2014-09-17 15:05:00,37.53,37.76,37.53,37.7,182200.0,35.4665,35.6839,35.4665,35.6272,182200.0
2014-09-17 15:10:00,37.7,37.73,37.64,37.72,69500.0,35.6272,35.6555,35.5705,35.6461,69500.0
2014-09-17 15:15:00,37.73,37.74,37.64,37.65,69500.0,35.6555,35.665,35.5705,35.5799,69500.0
2014-09-17 15:20:00,37.65,37.66,37.54,37.55,80800.0,35.5799,35.5894,35.476,35.4854,80800.0
2014-09-17 15:25:00,37.55,37.67,37.55,37.67,101700.0,35.4854,35.5988,35.4854,35.5988,101700.0
2014-09-17 15:30:00,37.66,37.67,37.53,37.55,102000.0,35.5894,35.5988,35.4665,35.4854,102000.0
2014-09-17 15:35:00,37.55,37.58,37.36,37.41,152000.0,35.4854,35.5138,35.3059,35.3531,152000.0
2014-09-17 15:40:00,37.41,37.53,37.41,37.49,88500.0,35.3531,35.4665,35.3531,35.4287,88500.0
2014-09-17 15:45:00,37.5,37.52,37.45,37.47,140600.0,35.4382,35.4571,35.3909,35.4098,140600.0
2014-09-17 15:50:00,37.47,37.52,37.43,37.43,193000.0,35.4098,35.4571,35.372,35.372,193000.0
2014-09-17 15:55:00,37.44,37.49,37.41,37.46,179500.0,35.3815,35.4287,35.3531,35.4004,179500.0
2014-09-18 09:30:00,37.7,37.95,37.6,37.74,184300.0,35.6272,35.8634,35.5327,35.665,184300.0
2014-09-18 09:35:00,37.72,37.79,37.72,37.76,68200.0,35.6461,35.7122,35.6461,35.6839,68200.0
2014-09-18 09:40:00,37.74,37.78,37.62,37.67,74800.0,35.665,35.7028,35.5516,35.5988,74800.0
2014-09-18 09:45:00,37.68,37.8,37.67,37.68,47900.0,35.6083,35.7217,35.5988,35.6083,47900.0
2014-09-18 09:50:00,37.69,37.84,37.66,37.84,43800.0,35.6177,35.7595,35.5894,35.7595,43800.0
2014-09-18 09:55:00,37.84,37.84,37.74,37.78,40000.0,35.7595,35.7595,35.665,35.7028,40000.0
2014-09-18 10:00:00,37.77,37.88,37.77,37.83,60400.0,35.6933,35.7973,35.6933,35.75,60400.0
2014-09-18 10:05:00,37.83,37.9,37.8,37.89,86500.0,35.75,35.8162,35.7217,35.8067,86500.0
2014-09-18 10:10:00,37.9,37.91,37.83,37.83,46400.0,35.8162,35.8256,35.75,35.75,46400.0
2014-09-18 10:15:00,37.82,37.83,37.7,37.72,31400.0,35.7406,35.75,35.6272,35.6461,31400.0
2014-09-18 10:20:00,37.72,37.79,37.72,37.77,61400.0,35.6461,35.7122,35.6461,35.6933,61400.0
2014-09-18 10:25:00,37.76,37.8,37.73,37.73,65700.0,35.6839,35.7217,35.6555,35.6555,65700.0
2014-09-18 10:30:00,37.73,37.76,37.65,37.76,51800.0,35.6555,35.6839,35.5799,35.6839,51800.0
2014-09-18 10:35:00,37.76,37.81,37.71,37.77,47200.0,35.6839,35.7311,35.6366,35.6933,47200.0
2014-09-18 10:40:00,37.78,37.78,37.7,37.77,18500.0,35.7028,35.7028,35.6272,35.6933,18500.0
2014-09-18 10:45:00,37.77,37.8,37.72,37.75,24900.0,35.6933,35.7217,35.6461,35.6744,24900.0
2014-09-18 10:50:00,37.76,37.8,37.73,37.76,36100.0,35.6839,35.7217,35.6555,35.6839,36100.0
2014-09-18 10:55:00,37.77,37.79,37.68,37.7,21600.0,35.6933,35.7122,35.6083,35.6272,21600.0
2014-09-18 11:00:00,37.7,37.77,37.68,37.74,21500.0,35.6272,35.6933,35.6083,35.665,21500.0
2014-09-18 11:05:00,37.75,37.79,37.73,37.78,19000.0,35.6744,35.7122,35.6555,35.7028,19000.0
2014-09-18 11:10:00,37.79,37.8,37.77,37.79,41900.0,35.7122,35.7217,35.6933,35.7122,41900.0
2014-09-18 11:15:00,37.78,37.79,37.73,37.75,18600.0,35.7028,35.7122,35.6555,35.6744,18600.0
2014-09-18 11:20:00,37.76,37.76,37.72,37.75,13500.0,35.6839,35.6839,35.6461,35.6744,13500.0
2014-09-18 11:25:00,37.75,37.76,37.72,37.76,19800.0,35.6744,35.6839,35.6461,35.6839,19800.0
2014-09-18 11:30:00,37.76,37.78,37.73,37.77,39500.0,35.6839,35.7028,35.6555,35.6933,39500.0
2014-09-18 11:35:00,37.78,37.88,37.74,37.86,71400.0,35.7028,35.7973,35.665,35.7784,71400.0
2014-09-18 11:40:00,37.85,37.88,37.81,37.84,29600.0,35.7689,35.7973,35.7311,35.7595,29600.0
2014-09-18 11:45:00,37.83,37.88,37.8,37.82,56100.0,35.75,35.7973,35.7217,35.7406,56100.0
2014-09-18 11:50:00,37.81,37.83,37.75,37.8,24300.0,35.7311,35.75,35.6744,35.7217,24300.0
2014-09-18 11:55:00,37.8,37.89,37.79,37.8,43100.0,35.7217,35.8067,35.7122,35.7217,43100.0
2014-09-18 12:00:00,37.81,37.85,37.8,37.85,21700.0,35.7311,35.7689,35.7217,35.7689,21700.0
2014-09-18 12:05:00,37.84,37.86,37.8,37.82,24900.0,35.7595,35.7784,35.7217,35.7406,24900.0
2014-09-18 12:10:00,37.81,37.93,37.81,37.92,80100.0,35.7311,35.8445,35.7311,35.8351,80100.0
2014-09-18 12:15:00,37.92,37.97,37.91,37.97,62600.0,35.8351,35.8823,35.8256,35.8823,62600.0
2014-09-18 12:20:00,37.98,38.05,37.97,37.98,210000.0,35.8918,35.9579,35.8823,35.8918,210000.0
2014-09-18 12:25:00,37.97,37.97,37.91,37.91,31800.0,35.8823,35.8823,35.8256,35.8256,31800.0
2014-09-18 12:30:00,37.91,38.0,37.91,38.0,18100.0,35.8256,35.9107,35.8256,35.9107,18100.0
2014-09-18 12:35:00,38.0,38.11,38.0,38.08,77700.0,35.9107,36.0146,35.9107,35.9863,77700.0
2014-09-18 12:40:00,38.07,38.08,37.99,38.01,85900.0,35.9768,35.9863,35.9012,35.9201,85900.0
2014-09-18 12:45:00,38.01,38.04,38.01,38.03,40400.0,35.9201,35.9485,35.9201,35.939,40400.0
2014-09-18 12:50:00,38.02,38.03,37.97,37.99,45800.0,35.9296,35.939,35.8823,35.9012,45800.0
2014-09-18 12:55:00,38.0,38.03,37.93,38.03,62600.0,35.9107,35.939,35.8445,35.939,62600.0
2014-09-18 13:00:00,38.03,38.05,38.01,38.02,42600.0,35.939,35.9579,35.9201,35.9296,42600.0
2014-09-18 13:05:00,38.02,38.04,37.98,37.99,57400.0,35.9296,35.9485,35.8918,35.9012,57400.0
2014-09-18 13:10:00,37.99,38.02,37.98,37.99,40100.0,35.9012,35.9296,35.8918,35.9012,40100.0
2014-09-18 13:15:00,37.99,38.01,37.97,37.98,24700.0,35.9012,35.9201,35.8823,35.8918,24700.0
2014-09-18 13:20:00,37.97,38.0,37.95,37.98,43800.0,35.8823,35.9107,35.8634,35.8918,43800.0
2014-09-18 13:25:00,37.98,38.0,37.95,37.97,30100.0,35.8918,35.9107,35.8634,35.8823,30100.0
2014-09-18 13:30:00,37.98,38.01,37.98,37.99,38200.0,35.8918,35.9201,35.8918,35.9012,38200.0
2014-09-18 13:35:00,37.99,38.01,37.92,37.92,30900.0,35.9012,35.9201,35.8351,35.8351,30900.0
2014-09-18 13:40:00,37.93,37.99,37.93,37.98,16200.0,35.8445,35.9012,35.8445,35.8918,16200.0
2014-09-18 13:45:00,37.97,37.98,37.95,37.96,21900.0,35.8823,35.8918,35.8634,35.8729,21900.0
2014-09-18 13:50:00,37.96,37.98,37.95,37.96,59600.0,35.8729,35.8918,35.8634,35.8729,59600.0
2014-09-18 13:55:00,37.97,37.97,37.9,37.93,35000.0,35.8823,35.8823,35.8162,35.8445,35000.0
2014-09-18 14:00:00,37.93,37.96,37.92,37.94,32500.0,35.8445,35.8729,35.8351,35.854,32500.0
2014-09-18 14:05:00,37.94,38.0,37.94,38.0,71400.0,35.854,35.9107,35.854,35.9107,71400.0
2014-09-18 14:10:00,38.0,38.05,38.0,38.05,34100.0,35.9107,35.9579,35.9107,35.9579,34100.0
2014-09-18 14:15:00,38.05,38.09,38.05,38.08,36100.0,35.9579,35.9957,35.9579,35.9863,36100.0
2014-09-18 14:20:00,38.08,38.08,38.05,38.05,21900.0,35.9863,35.9863,35.9579,35.9579,21900.0
2014-09-18 14:25:00,38.05,38.06,37.95,37.99,63900.0,35.9579,35.9674,35.8634,35.9012,63900.0
2014-09-18 14:30:00,38.0,38.02,37.99,38.01,13600.0,35.9107,35.9296,35.9012,35.9201,13600.0
2014-09-18 14:35:00,38.02,38.04,38.01,38.03,20300.0,35.9296,35.9485,35.9201,35.939,20300.0
2014-09-18 14:40:00,38.04,38.04,38.0,38.0,31600.0,35.9485,35.9485,35.9107,35.9107,31600.0
2014-09-18 14:45:00,38.0,38.04,37.99,38.0,50400.0,35.9107,35.9485,35.9012,35.9107,50400.0
2014-09-18 14:50:00,38.0,38.0,37.96,37.98,34100.0,35.9107,35.9107,35.8729,35.8918,34100.0
2014-09-18 14:55:00,37.97,37.98,37.89,37.93,52800.0,35.8823,35.8918,35.8067,35.8445,52800.0
2014-09-18 15:00:00,37.93,37.95,37.89,37.93,51500.0,35.8445,35.8634,35.8067,35.8445,51500.0
2014-09-18 15:05:00,37.93,37.94,37.91,37.93,20700.0,35.8445,35.854,35.8256,35.8445,20700.0
2014-09-18 15:10:00,37.92,37.93,37.89,37.91,44000.0,35.8351,35.8445,35.8067,35.8256,44000.0
2014-09-18 15:15:00,37.9,38.0,37.89,38.0,128500.0,35.8162,35.9107,35.8067,35.9107,128500.0
2014-09-18 15:20:00,38.0,38.01,37.98,38.0,43800.0,35.9107,35.9201,35.8918,35.9107,43800.0
2014-09-18 15:25:00,38.0,38.05,38.0,38.04,44300.0,35.9107,35.9579,35.9107,35.9485,44300.0
2014-09-18 15:30:00,38.04,38.05,38.0,38.01,103800.0,35.9485,35.9579,35.9107,35.9201,103800.0
2014-09-18 15:35:00,38.01,38.06,38.01,38.06,32400.0,35.9201,35.9674,35.9201,35.9674,32400.0
2014-09-18 15:40:00,38.05,38.06,38.01,38.02,78200.0,35.9579,35.9674,35.9201,35.9296,78200.0
2014-09-18 15:45:00,38.02,38.04,37.97,37.97,91900.0,35.9296,35.9485,35.8823,35.8823,91900.0
2014-09-18 15:50:00,37.98,38.05,37.98,38.05,98000.0,35.8918,35.9579,35.8918,35.9579,98000.0
2014-09-18 15:55:00,38.04,38.09,38.01,38.06,234100.0,35.9485,35.9957,35.9201,35.9674,234100.0
2014-09-19 09:30:00,38.06,38.25,38.0,38.22,275600.0,35.9674,36.1469,35.9107,36.1186,275600.0
2014-09-19 09:35:00,38.21,38.21,37.8,37.88,191100.0,36.1091,36.1091,35.7217,35.7973,191100.0
2014-09-19 09:40:00,37.88,37.9,37.64,37.7,165400.0,35.7973,35.8162,35.5705,35.6272,165400.0
2014-09-19 09:45:00,37.72,37.82,37.56,37.61,222600.0,35.6461,35.7406,35.4949,35.5421,222600.0
2014-09-19 09:50:00,37.61,37.63,37.36,37.38,261100.0,35.5421,35.561,35.3059,35.3248,261100.0
2014-09-19 09:55:00,37.38,37.63,37.38,37.63,268600.0,35.3248,35.561,35.3248,35.561,268600.0
2014-09-19 10:00:00,37.63,37.66,37.55,37.55,131800.0,35.561,35.5894,35.4854,35.4854,131800.0
2014-09-19 10:05:00,37.55,37.6,37.54,37.54,81000.0,35.4854,35.5327,35.476,35.476,81000.0
2014-09-19 10:10:00,37.54,37.59,37.48,37.5,104400.0,35.476,35.5232,35.4193,35.4382,104400.0
2014-09-19 10:15:00,37.5,37.51,37.35,37.45,158200.0,35.4382,35.4476,35.2964,35.3909,158200.0
2014-09-19 10:20:00,37.47,37.61,37.47,37.59,129900.0,35.4098,35.5421,35.4098,35.5232,129900.0
2014-09-19 10:25:00,37.59,37.69,37.47,37.48,114800.0,35.5232,35.6177,35.4098,35.4193,114800.0
2014-09-19 10:30:00,37.49,37.55,37.43,37.51,65100.0,35.4287,35.4854,35.372,35.4476,65100.0
2014-09-19 10:35:00,37.52,37.55,37.37,37.39,119800.0,35.4571,35.4854,35.3153,35.3342,119800.0
2014-09-19 10:40:00,37.39,37.42,37.27,37.35,147100.0,35.3342,35.3626,35.2208,35.2964,147100.0
2014-09-19 10:45:00,37.35,37.43,37.34,37.35,90200.0,35.2964,35.372,35.287,35.2964,90200.0
2014-09-19 10:50:00,37.35,37.41,37.35,37.39,72300.0,35.2964,35.3531,35.2964,35.3342,72300.0
2014-09-19 10:55:00,37.4,37.47,37.34,37.46,137700.0,35.3437,35.4098,35.287,35.4004,137700.0
2014-09-19 11:00:00,37.45,37.51,37.45,37.48,55600.0,35.3909,35.4476,35.3909,35.4193,55600.0
2014-09-19 11:05:00,37.48,37.54,37.45,37.45,77500.0,35.4193,35.476,35.3909,35.3909,77500.0
2014-09-19 11:10:00,37.45,37.48,37.27,37.27,115500.0,35.3909,35.4193,35.2208,35.2208,115500.0
2014-09-19 11:15:00,37.27,37.31,37.2,37.2,180100.0,35.2208,35.2586,35.1547,35.1547,180100.0
2014-09-19 11:20:00,37.21,37.24,37.18,37.24,112300.0,35.1641,35.1925,35.1358,35.1925,112300.0
2014-09-19 11:25:00,37.25,37.33,37.25,37.25,62300.0,35.2019,35.2775,35.2019,35.2019,62300.0
2014-09-19 11:30:00,37.25,37.27,37.2,37.2,93900.0,35.2019,35.2208,35.1547,35.1547,93900.0
2014-09-19 11:35:00,37.2,37.21,37.11,37.12,140100.0,35.1547,35.1641,35.0696,35.0791,140100.0
2014-09-19 11:40:00,37.11,37.18,36.95,37.16,293100.0,35.0696,35.1358,34.9184,35.1169,293100.0
2014-09-19 11:45:00,37.16,37.29,37.16,37.26,101400.0,35.1169,35.2397,35.1169,35.2114,101400.0
2014-09-19 11:50:00,37.26,37.32,37.18,37.21,84400.0,35.2114,35.2681,35.1358,35.1641,84400.0
2014-09-19 11:55:00,37.21,37.22,37.14,37.18,87200.0,35.1641,35.1736,35.098,35.1358,87200.0
2014-09-19 12:00:00,37.19,37.19,37.05,37.11,170700.0,35.1452,35.1452,35.0129,35.0696,170700.0
2014-09-19 12:05:00,37.12,37.12,37.02,37.07,100300.0,35.0791,35.0791,34.9846,35.0318,100300.0
2014-09-19 12:10:00,37.07,37.12,37.02,37.09,68600.0,35.0318,35.0791,34.9846,35.0507,68600.0
2014-09-19 12:15:00,37.09,37.12,37.05,37.1,91500.0,35.0507,35.0791,35.0129,35.0602,91500.0
2014-09-19 12:20:00,37.09,37.12,37.06,37.06,73200.0,35.0507,35.0791,35.0224,35.0224,73200.0
2014-09-19 12:25:00,37.07,37.12,37.06,37.12,81700.0,35.0318,35.0791,35.0224,35.0791,81700.0
2014-09-19 12:30:00,37.11,37.12,37.07,37.09,116800.0,35.0696,35.0791,35.0318,35.0507,116800.0
2014-09-19 12:35:00,37.09,37.16,37.08,37.13,79500.0,35.0507,35.1169,35.0413,35.0885,79500.0
2014-09-19 12:40:00,37.14,37.15,37.12,37.13,48100.0,35.098,35.1074,35.0791,35.0885,48100.0
2014-09-19 12:45:00,37.13,37.19,37.11,37.18,91000.0,35.0885,35.1452,35.0696,35.1358,91000.0
2014-09-19 12:50:00,37.18,37.19,37.15,37.18,39800.0,35.1358,35.1452,35.1074,35.1358,39800.0
2014-09-19 12:55:00,37.18,37.19,37.14,37.16,130700.0,35.1358,35.1452,35.098,35.1169,130700.0
2014-09-19 13:00:00,37.15,37.15,37.09,37.11,39500.0,35.1074,35.1074,35.0507,35.0696,39500.0
2014-09-19 13:05:00,37.13,37.14,37.1,37.12,24500.0,35.0885,35.098,35.0602,35.0791,24500.0
2014-09-19 13:10:00,37.14,37.14,37.05,37.09,62700.0,35.098,35.098,35.0129,35.0507,62700.0
2014-09-19 13:15:00,37.09,37.12,37.05,37.1,31100.0,35.0507,35.0791,35.0129,35.0602,31100.0
2014-09-19 13:20:00,37.1,37.12,37.05,37.09,69700.0,35.0602,35.0791,35.0129,35.0507,69700.0
2014-09-19 13:25:00,37.08,37.1,37.03,37.05,77400.0,35.0413,35.0602,34.994,35.0129,77400.0
2014-09-19 13:30:00,37.05,37.11,37.05,37.07,53900.0,35.0129,35.0696,35.0129,35.0318,53900.0
2014-09-19 13:35:00,37.07,37.16,37.05,37.13,161000.0,35.0318,35.1169,35.0129,35.0885,161000.0
2014-09-19 13:40:00,37.15,37.16,37.1,37.12,78700.0,35.1074,35.1169,35.0602,35.0791,78700.0
2014-09-19 13:45:00,37.11,37.2,37.07,37.15,213600.0,35.0696,35.1547,35.0318,35.1074,213600.0
2014-09-19 13:50:00,37.15,37.17,37.14,37.17,39100.0,35.1074,35.1263,35.098,35.1263,39100.0
2014-09-19 13:55:00,37.16,37.19,37.14,37.18,61000.0,35.1169,35.1452,35.098,35.1358,61000.0
2014-09-19 14:00:00,37.19,37.21,37.17,37.18,25300.0,35.1452,35.1641,35.1263,35.1358,25300.0
2014-09-19 14:05:00,37.19,37.22,37.17,37.19,45900.0,35.1452,35.1736,35.1263,35.1452,45900.0
2014-09-19 14:10:00,37.18,37.21,37.16,37.2,70900.0,35.1358,35.1641,35.1169,35.1547,70900.0
2014-09-19 14:15:00,37.21,37.22,37.19,37.22,91100.0,35.1641,35.1736,35.1452,35.1736,91100.0
2014-09-19 14:20:00,37.22,37.25,37.18,37.18,159200.0,35.1736,35.2019,35.1358,35.1358,159200.0
2014-09-19 14:25:00,37.18,37.21,37.15,37.2,60000.0,35.1358,35.1641,35.1074,35.1547,60000.0
2014-09-19 14:30:00,37.2,37.22,37.19,37.21,64400.0,35.1547,35.1736,35.1452,35.1641,64400.0
2014-09-19 14:35:00,37.2,37.23,37.19,37.21,79600.0,35.1547,35.183,35.1452,35.1641,79600.0
2014-09-19 14:40:00,37.21,37.23,37.15,37.17,72300.0,35.1641,35.183,35.1074,35.1263,72300.0
2014-09-19 14:45:00,37.17,37.17,37.12,37.12,78400.0,35.1263,35.1263,35.0791,35.0791,78400.0
2014-09-19 14:50:00,37.12,37.15,37.11,37.15,58400.0,35.0791,35.1074,35.0696,35.1074,58400.0
2014-09-19 14:55:00,37.15,37.17,37.14,37.16,29100.0,35.1074,35.1263,35.098,35.1169,29100.0
2014-09-19 15:00:00,37.17,37.17,37.14,37.15,59900.0,35.1263,35.1263,35.098,35.1074,59900.0
2014-09-19 15:05:00,37.15,37.15,37.13,37.14,48200.0,35.1074,35.1074,35.0885,35.098,48200.0
2014-09-19 15:10:00,37.13,37.14,37.11,37.12,64500.0,35.0885,35.098,35.0696,35.0791,64500.0
2014-09-19 15:15:00,37.11,37.13,37.11,37.11,74000.0,35.0696,35.0885,35.0696,35.0696,74000.0
2014-09-19 15:20:00,37.12,37.12,37.05,37.07,106800.0,35.0791,35.0791,35.0129,35.0318,106800.0
2014-09-19 15:25:00,37.07,37.07,37.0,37.04,180000.0,35.0318,35.0318,34.9657,35.0035,180000.0
2014-09-19 15:30:00,37.03,37.06,37.01,37.02,135600.0,34.994,35.0224,34.9751,34.9846,135600.0
2014-09-19 15:35:00,37.02,37.11,37.02,37.11,133900.0,34.9846,35.0696,34.9846,35.0696,133900.0
2014-09-19 15:40:00,37.1,37.14,37.07,37.13,151400.0,35.0602,35.098,35.0318,35.0885,151400.0
2014-09-19 15:45:00,37.14,37.26,37.13,37.22,244100.0,35.098,35.2114,35.0885,35.1736,244100.0
2014-09-19 15:50:00,37.22,37.22,36.75,36.96,1201600.0,35.1736,35.1736,34.7294,34.9279,1201600.0
2014-09-19 15:55:00,36.97,37.0,36.63,36.64,1638200.0,34.9373,34.9657,34.616,34.6255,1638200.0
2014-09-22 09:30:00,37.0,37.0,36.64,36.8,360900.0,34.9657,34.9657,34.6255,34.7767,360900.0
2014-09-22 09:35:00,36.81,36.82,36.55,36.7,218700.0,34.7861,34.7956,34.5404,34.6822,218700.0
2014-09-22 09:40:00,36.71,36.74,36.61,36.63,124600.0,34.6916,34.72,34.5971,34.616,124600.0
2014-09-22 09:45:00,36.63,36.71,36.63,36.67,137600.0,34.616,34.6916,34.616,34.6538,137600.0
2014-09-22 09:50:00,36.67,36.7,36.61,36.66,112900.0,34.6538,34.6822,34.5971,34.6444,112900.0
2014-09-22 09:55:00,36.66,36.74,36.66,36.68,118300.0,34.6444,34.72,34.6444,34.6633,118300.0
2014-09-22 10:00:00,36.68,36.72,36.61,36.69,97800.0,34.6633,34.7011,34.5971,34.6727,97800.0
2014-09-22 10:05:00,36.69,36.7,36.62,36.68,84300.0,34.6727,34.6822,34.6066,34.6633,84300.0
2014-09-22 10:10:00,36.67,36.68,36.41,36.43,205600.0,34.6538,34.6633,34.4081,34.427,205600.0
2014-09-22 10:15:00,36.44,36.48,36.4,36.42,193100.0,34.4364,34.4742,34.3986,34.4175,193100.0
2014-09-22 10:20:00,36.42,36.43,36.17,36.17,359800.0,34.4175,34.427,34.1813,34.1813,359800.0
2014-09-22 10:25:00,36.17,36.34,36.11,36.32,298900.0,34.1813,34.3419,34.1246,34.323,298900.0
2014-09-22 10:30:00,36.32,36.37,36.24,36.25,113900.0,34.323,34.3703,34.2474,34.2569,113900.0
2014-09-22 10:35:00,36.25,36.28,36.16,36.17,138300.0,34.2569,34.2852,34.1718,34.1813,138300.0
2014-09-22 10:40:00,36.16,36.18,36.07,36.08,247300.0,34.1718,34.1907,34.0868,34.0962,247300.0
2014-09-22 10:45:00,36.09,36.12,36.0,36.0,308300.0,34.1057,34.134,34.0206,34.0206,308300.0
2014-09-22 10:50:00,36.0,36.05,35.87,35.9,514000.0,34.0206,34.0679,33.8978,33.9261,514000.0
2014-09-22 10:55:00,35.9,36.01,35.87,36.01,167000.0,33.9261,34.0301,33.8978,34.0301,167000.0
2014-09-22 11:00:00,36.01,36.23,36.0,36.18,135500.0,34.0301,34.238,34.0206,34.1907,135500.0
2014-09-22 11:05:00,36.18,36.22,36.16,36.16,72500.0,34.1907,34.2285,34.1718,34.1718,72500.0
2014-09-22 11:10:00,36.16,36.28,36.09,36.24,156900.0,34.1718,34.2852,34.1057,34.2474,156900.0
2014-09-22 11:15:00,36.25,36.3,36.21,36.28,102600.0,34.2569,34.3041,34.2191,34.2852,102600.0
2014-09-22 11:20:00,36.28,36.35,36.28,36.31,67900.0,34.2852,34.3514,34.2852,34.3136,67900.0
2014-09-22 11:25:00,36.31,36.37,36.22,36.22,117400.0,34.3136,34.3703,34.2285,34.2285,117400.0
2014-09-22 11:30:00,36.22,36.29,36.18,36.25,57600.0,34.2285,34.2947,34.1907,34.2569,57600.0
2014-09-22 11:35:00,36.25,36.26,36.15,36.15,84800.0,34.2569,34.2663,34.1624,34.1624,84800.0
2014-09-22 11:40:00,36.14,36.14,36.05,36.07,82900.0,34.1529,34.1529,34.0679,34.0868,82900.0
2014-09-22 11:45:00,36.07,36.09,36.0,36.02,75900.0,34.0868,34.1057,34.0206,34.0395,75900.0
2014-09-22 11:50:00,36.02,36.03,35.98,36.0,92500.0,34.0395,34.049,34.0017,34.0206,92500.0
2014-09-22 11:55:00,35.99,36.01,35.95,35.95,103500.0,34.0112,34.0301,33.9734,33.9734,103500.0
2014-09-22 12:00:00,35.95,35.96,35.85,35.93,156200.0,33.9734,33.9828,33.8789,33.9545,156200.0
2014-09-22 12:05:00,35.93,36.04,35.92,36.04,93400.0,33.9545,34.0584,33.945,34.0584,93400.0
2014-09-22 12:10:00,36.03,36.08,35.98,36.04,86700.0,34.049,34.0962,34.0017,34.0584,86700.0
2014-09-22 12:15:00,36.03,36.05,36.0,36.01,36000.0,34.049,34.0679,34.0206,34.0301,36000.0
2014-09-22 12:20:00,36.01,36.04,36.0,36.03,27300.0,34.0301,34.0584,34.0206,34.049,27300.0
2014-09-22 12:25:00,36.02,36.02,35.96,35.98,35600.0,34.0395,34.0395,33.9828,34.0017,35600.0
2014-09-22 12:30:00,35.98,36.04,35.97,36.04,44900.0,34.0017,34.0584,33.9923,34.0584,44900.0
2014-09-22 12:35:00,36.04,36.05,36.01,36.01,35300.0,34.0584,34.0679,34.0301,34.0301,35300.0
2014-09-22 12:40:00,36.01,36.01,35.95,35.96,42600.0,34.0301,34.0301,33.9734,33.9828,42600.0
2014-09-22 12:45:00,35.96,35.98,35.95,35.97,36200.0,33.9828,34.0017,33.9734,33.9923,36200.0
2014-09-22 12:50:00,35.97,35.97,35.87,35.88,40600.0,33.9923,33.9923,33.8978,33.9072,40600.0
2014-09-22 12:55:00,35.87,35.89,35.8,35.8,69900.0,33.8978,33.9167,33.8316,33.8316,69900.0
2014-09-22 13:00:00,35.8,35.8,35.6,35.66,211100.0,33.8316,33.8316,33.6426,33.6993,211100.0
2014-09-22 13:05:00,35.66,35.78,35.65,35.67,95300.0,33.6993,33.8127,33.6899,33.7088,95300.0
2014-09-22 13:10:00,35.67,35.75,35.67,35.75,71500.0,33.7088,33.7844,33.7088,33.7844,71500.0
2014-09-22 13:15:00,35.75,35.79,35.69,35.72,106800.0,33.7844,33.8222,33.7277,33.756,106800.0
2014-09-22 13:20:00,35.72,35.75,35.69,35.69,40000.0,33.756,33.7844,33.7277,33.7277,40000.0
2014-09-22 13:25:00,35.68,35.79,35.66,35.79,76900.0,33.7182,33.8222,33.6993,33.8222,76900.0
2014-09-22 13:30:00,35.79,35.83,35.77,35.79,57500.0,33.8222,33.86,33.8033,33.8222,57500.0
2014-09-22 13:35:00,35.8,35.83,35.79,35.82,48600.0,33.8316,33.86,33.8222,33.8505,48600.0
2014-09-22 13:40:00,35.81,35.86,35.78,35.83,68000.0,33.8411,33.8883,33.8127,33.86,68000.0
2014-09-22 13:45:00,35.83,35.87,35.82,35.86,47300.0,33.86,33.8978,33.8505,33.8883,47300.0
2014-09-22 13:50:00,35.86,35.88,35.8,35.81,52600.0,33.8883,33.9072,33.8316,33.8411,52600.0
2014-09-22 13:55:00,35.81,35.81,35.68,35.69,50500.0,33.8411,33.8411,33.7182,33.7277,50500.0
2014-09-22 14:00:00,35.68,35.73,35.66,35.68,48700.0,33.7182,33.7655,33.6993,33.7182,48700.0
2014-09-22 14:05:00,35.68,35.69,35.61,35.67,76700.0,33.7182,33.7277,33.6521,33.7088,76700.0
2014-09-22 14:10:00,35.67,35.73,35.66,35.72,34700.0,33.7088,33.7655,33.6993,33.756,34700.0
2014-09-22 14:15:00,35.73,35.75,35.71,35.71,49600.0,33.7655,33.7844,33.7466,33.7466,49600.0
2014-09-22 14:20:00,35.72,35.75,35.63,35.63,208500.0,33.756,33.7844,33.671,33.671,208500.0
2014-09-22 14:25:00,35.63,35.7,35.57,35.57,85800.0,33.671,33.7371,33.6143,33.6143,85800.0
2014-09-22 14:30:00,35.57,35.66,35.53,35.59,80200.0,33.6143,33.6993,33.5765,33.6332,80200.0
2014-09-22 14:35:00,35.59,35.6,35.52,35.57,98000.0,33.6332,33.6426,33.567,33.6143,98000.0
2014-09-22 14:40:00,35.56,35.57,35.44,35.5,148100.0,33.6048,33.6143,33.4914,33.5481,148100.0
2014-09-22 14:45:00,35.5,35.56,35.49,35.56,139500.0,33.5481,33.6048,33.5387,33.6048,139500.0
2014-09-22 14:50:00,35.55,35.55,35.46,35.47,112800.0,33.5954,33.5954,33.5103,33.5198,112800.0
2014-09-22 14:55:00,35.47,35.54,35.44,35.5,123200.0,33.5198,33.5859,33.4914,33.5481,123200.0
2014-09-22 15:00:00,35.51,35.59,35.47,35.5,95400.0,33.5576,33.6332,33.5198,33.5481,95400.0
2014-09-22 15:05:00,35.5,35.53,35.47,35.51,219600.0,33.5481,33.5765,33.5198,33.5576,219600.0
2014-09-22 15:10:00,35.51,35.55,35.47,35.51,155900.0,33.5576,33.5954,33.5198,33.5576,155900.0
2014-09-22 15:15:00,35.51,35.59,35.5,35.56,181400.0,33.5576,33.6332,33.5481,33.6048,181400.0
2014-09-22 15:20:00,35.56,35.67,35.56,35.65,83500.0,33.6048,33.7088,33.6048,33.6899,83500.0
2014-09-22 15:25:00,35.64,35.75,35.62,35.74,113500.0,33.6804,33.7844,33.6615,33.7749,113500.0
2014-09-22 15:30:00,35.74,35.78,35.74,35.76,173900.0,33.7749,33.8127,33.7749,33.7938,173900.0
2014-09-22 15:35:00,35.76,35.77,35.73,35.75,145800.0,33.7938,33.8033,33.7655,33.7844,145800.0
2014-09-22 15:40:00,35.76,35.77,35.69,35.69,187400.0,33.7938,33.8033,33.7277,33.7277,187400.0
2014-09-22 15:45:00,35.69,35.73,35.65,35.7,328100.0,33.7277,33.7655,33.6899,33.7371,328100.0
2014-09-22 15:50:00,35.7,35.71,35.6,35.6,245800.0,33.7371,33.7466,33.6426,33.6426,245800.0
2014-09-22 15:55:00,35.61,35.61,35.53,35.57,403800.0,33.6521,33.6521,33.5765,33.6143,403800.0
2014-09-23 09:30:00,35.09,35.27,34.64,35.05,824700.0,33.1607,33.3308,32.7354,33.1229,824700.0
2014-09-23 09:35:00,35.04,35.23,34.97,35.1,615300.0,33.1134,33.293,33.0473,33.1701,615300.0
2014-09-23 09:40:00,35.14,35.26,35.14,35.16,423300.0,33.2079,33.3213,33.2079,33.2268,423300.0
2014-09-23 09:45:00,35.2,35.21,35.07,35.16,285400.0,33.2646,33.2741,33.1418,33.2268,285400.0
2014-09-23 09:50:00,35.16,35.43,35.16,35.36,458100.0,33.2268,33.482,33.2268,33.4158,458100.0
2014-09-23 09:55:00,35.38,35.39,35.17,35.21,304500.0,33.4347,33.4442,33.2363,33.2741,304500.0
2014-09-23 10:00:00,35.22,35.41,35.17,35.38,264900.0,33.2835,33.4631,33.2363,33.4347,264900.0
2014-09-23 10:05:00,35.4,35.77,35.39,35.69,224800.0,33.4536,33.8033,33.4442,33.7277,224800.0
2014-09-23 10:10:00,35.7,35.71,35.55,35.61,155400.0,33.7371,33.7466,33.5954,33.6521,155400.0
2014-09-23 10:15:00,35.62,35.71,35.61,35.68,229700.0,33.6615,33.7466,33.6521,33.7182,229700.0
2014-09-23 10:20:00,35.69,35.72,35.61,35.61,200500.0,33.7277,33.756,33.6521,33.6521,200500.0
2014-09-23 10:25:00,35.61,35.61,35.49,35.51,90500.0,33.6521,33.6521,33.5387,33.5576,90500.0
2014-09-23 10:30:00,35.5,35.5,35.29,35.35,184100.0,33.5481,33.5481,33.3497,33.4064,184100.0
2014-09-23 10:35:00,35.35,35.42,35.29,35.33,92800.0,33.4064,33.4725,33.3497,33.3875,92800.0
2014-09-23 10:40:00,35.32,35.42,35.23,35.26,134800.0,33.378,33.4725,33.293,33.3213,134800.0
2014-09-23 10:45:00,35.26,35.27,35.12,35.22,127100.0,33.3213,33.3308,33.189,33.2835,127100.0
2014-09-23 10:50:00,35.24,35.29,35.21,35.25,85700.0,33.3024,33.3497,33.2741,33.3119,85700.0
2014-09-23 10:55:00,35.24,35.25,35.15,35.24,56600.0,33.3024,33.3119,33.2174,33.3024,56600.0
2014-09-23 11:00:00,35.26,35.27,35.16,35.21,104600.0,33.3213,33.3308,33.2268,33.2741,104600.0
2014-09-23 11:05:00,35.21,35.25,35.15,35.23,53600.0,33.2741,33.3119,33.2174,33.293,53600.0
2014-09-23 11:10:00,35.2,35.21,35.1,35.13,137600.0,33.2646,33.2741,33.1701,33.1985,137600.0
2014-09-23 11:15:00,35.14,35.26,35.14,35.22,64200.0,33.2079,33.3213,33.2079,33.2835,64200.0
2014-09-23 11:20:00,35.22,35.27,35.19,35.24,116000.0,33.2835,33.3308,33.2552,33.3024,116000.0
2014-09-23 11:25:00,35.25,35.26,35.13,35.13,55900.0,33.3119,33.3213,33.1985,33.1985,55900.0
2014-09-23 11:30:00,35.14,35.16,34.8,35.08,641100.0,33.2079,33.2268,32.8866,33.1512,641100.0
2014-09-23 11:35:00,35.07,35.25,35.06,35.24,70900.0,33.1418,33.3119,33.1323,33.3024,70900.0
2014-09-23 11:40:00,35.24,35.25,35.17,35.25,70800.0,33.3024,33.3119,33.2363,33.3119,70800.0
2014-09-23 11:45:00,35.24,35.32,35.21,35.27,78400.0,33.3024,33.378,33.2741,33.3308,78400.0
2014-09-23 11:50:00,35.29,35.34,35.25,35.33,93200.0,33.3497,33.3969,33.3119,33.3875,93200.0
2014-09-23 11:55:00,35.33,35.33,35.25,35.26,38700.0,33.3875,33.3875,33.3119,33.3213,38700.0
2014-09-23 12:00:00,35.25,35.36,35.24,35.35,44700.0,33.3119,33.4158,33.3024,33.4064,44700.0
2014-09-23 12:05:00,35.35,35.35,35.26,35.32,36600.0,33.4064,33.4064,33.3213,33.378,36600.0
2014-09-23 12:10:00,35.34,35.39,35.32,35.35,74300.0,33.3969,33.4442,33.378,33.4064,74300.0
2014-09-23 12:15:00,35.37,35.5,35.37,35.45,82900.0,33.4253,33.5481,33.4253,33.5009,82900.0
2014-09-23 12:20:00,35.44,35.51,35.37,35.41,24000.0,33.4914,33.5576,33.4253,33.4631,24000.0
2014-09-23 12:25:00,35.43,35.45,35.35,35.36,49900.0,33.482,33.5009,33.4064,33.4158,49900.0
2014-09-23 12:30:00,35.36,35.47,35.36,35.46,59800.0,33.4158,33.5198,33.4158,33.5103,59800.0
2014-09-23 12:35:00,35.47,35.63,35.46,35.6,89300.0,33.5198,33.671,33.5103,33.6426,89300.0
2014-09-23 12:40:00,35.6,35.7,35.56,35.57,111700.0,33.6426,33.7371,33.6048,33.6143,111700.0
2014-09-23 12:45:00,35.55,35.58,35.48,35.48,75100.0,33.5954,33.6237,33.5292,33.5292,75100.0
2014-09-23 12:50:00,35.48,35.58,35.47,35.58,44500.0,33.5292,33.6237,33.5198,33.6237,44500.0
2014-09-23 12:55:00,35.58,35.66,35.54,35.62,134200.0,33.6237,33.6993,33.5859,33.6615,134200.0
2014-09-23 13:00:00,35.62,35.68,35.57,35.65,81700.0,33.6615,33.7182,33.6143,33.6899,81700.0
2014-09-23 13:05:00,35.65,35.65,35.55,35.58,87300.0,33.6899,33.6899,33.5954,33.6237,87300.0
2014-09-23 13:10:00,35.58,35.6,35.52,35.53,43500.0,33.6237,33.6426,33.567,33.5765,43500.0
2014-09-23 13:15:00,35.53,35.65,35.46,35.6,101900.0,33.5765,33.6899,33.5103,33.6426,101900.0
2014-09-23 13:20:00,35.6,35.72,35.45,35.51,181800.0,33.6426,33.756,33.5009,33.5576,181800.0
2014-09-23 13:25:00,35.52,35.54,35.37,35.44,77300.0,33.567,33.5859,33.4253,33.4914,77300.0
2014-09-23 13:30:00,35.44,35.56,35.4,35.54,89500.0,33.4914,33.6048,33.4536,33.5859,89500.0
2014-09-23 13:35:00,35.54,35.57,35.49,35.57,46000.0,33.5859,33.6143,33.5387,33.6143,46000.0
2014-09-23 13:40:00,35.57,35.59,35.54,35.58,50900.0,33.6143,33.6332,33.5859,33.6237,50900.0
2014-09-23 13:45:00,35.58,35.6,35.58,35.59,46000.0,33.6237,33.6426,33.6237,33.6332,46000.0
2014-09-23 13:50:00,35.59,35.59,35.52,35.54,58200.0,33.6332,33.6332,33.567,33.5859,58200.0
2014-09-23 13:55:00,35.54,35.54,35.41,35.45,60200.0,33.5859,33.5859,33.4631,33.5009,60200.0
2014-09-23 14:00:00,35.45,35.54,35.42,35.48,45500.0,33.5009,33.5859,33.4725,33.5292,45500.0
2014-09-23 14:05:00,35.48,35.55,35.45,35.53,94300.0,33.5292,33.5954,33.5009,33.5765,94300.0
2014-09-23 14:10:00,35.53,35.63,35.51,35.61,74000.0,33.5765,33.671,33.5576,33.6521,74000.0
2014-09-23 14:15:00,35.61,35.62,35.55,35.58,40100.0,33.6521,33.6615,33.5954,33.6237,40100.0
2014-09-23 14:20:00,35.58,35.62,35.56,35.57,53600.0,33.6237,33.6615,33.6048,33.6143,53600.0
2014-09-23 14:25:00,35.56,35.62,35.52,35.61,95900.0,33.6048,33.6615,33.567,33.6521,95900.0
2014-09-23 14:30:00,35.59,35.61,35.56,35.57,37100.0,33.6332,33.6521,33.6048,33.6143,37100.0
2014-09-23 14:35:00,35.58,35.6,35.54,35.55,61200.0,33.6237,33.6426,33.5859,33.5954,61200.0
2014-09-23 14:40:00,35.55,35.57,35.5,35.52,144400.0,33.5954,33.6143,33.5481,33.567,144400.0
2014-09-23 14:45:00,35.53,35.56,35.48,35.53,68900.0,33.5765,33.6048,33.5292,33.5765,68900.0
2014-09-23 14:50:00,35.53,35.56,35.48,35.48,60300.0,33.5765,33.6048,33.5292,33.5292,60300.0
2014-09-23 14:55:00,35.47,35.51,35.47,35.51,36000.0,33.5198,33.5576,33.5198,33.5576,36000.0
2014-09-23 15:00:00,35.51,35.55,35.51,35.51,41700.0,33.5576,33.5954,33.5576,33.5576,41700.0
2014-09-23 15:05:00,35.51,35.52,35.5,35.52,73700.0,33.5576,33.567,33.5481,33.567,73700.0
2014-09-23 15:10:00,35.52,35.56,35.51,35.56,53300.0,33.567,33.6048,33.5576,33.6048,53300.0
2014-09-23 15:15:00,35.55,35.58,35.55,35.56,61900.0,33.5954,33.6237,33.5954,33.6048,61900.0
2014-09-23 15:20:00,35.56,35.58,35.55,35.58,59500.0,33.6048,33.6237,33.5954,33.6237,59500.0
2014-09-23 15:25:00,35.58,35.62,35.58,35.6,115100.0,33.6237,33.6615,33.6237,33.6426,115100.0
2014-09-23 15:30:00,35.59,35.61,35.57,35.59,89200.0,33.6332,33.6521,33.6143,33.6332,89200.0
2014-09-23 15:35:00,35.59,35.59,35.57,35.58,87500.0,33.6332,33.6332,33.6143,33.6237,87500.0
2014-09-23 15:40:00,35.58,35.58,35.52,35.55,134500.0,33.6237,33.6237,33.567,33.5954,134500.0
2014-09-23 15:45:00,35.55,35.55,35.51,35.51,290900.0,33.5954,33.5954,33.5576,33.5576,290900.0
2014-09-23 15:50:00,35.51,35.51,35.38,35.39,675400.0,33.5576,33.5576,33.4347,33.4442,675400.0
2014-09-23 15:55:00,35.39,35.42,35.33,35.34,488000.0,33.4442,33.4725,33.3875,33.3969,488000.0
2014-09-24 09:30:00,35.47,35.62,35.45,35.49,233000.0,33.5198,33.6615,33.5009,33.5387,233000.0
2014-09-24 09:35:00,35.5,35.51,35.32,35.45,241700.0,33.5481,33.5576,33.378,33.5009,241700.0
2014-09-24 09:40:00,35.43,35.55,35.3,35.36,239500.0,33.482,33.5954,33.3591,33.4158,239500.0
2014-09-24 09:45:00,35.37,35.38,35.18,35.36,120000.0,33.4253,33.4347,33.2457,33.4158,120000.0
2014-09-24 09:50:00,35.35,35.47,35.34,35.44,119200.0,33.4064,33.5198,33.3969,33.4914,119200.0
2014-09-24 09:55:00,35.43,35.44,35.34,35.39,70000.0,33.482,33.4914,33.3969,33.4442,70000.0
2014-09-24 10:00:00,35.39,35.43,35.33,35.42,126700.0,33.4442,33.482,33.3875,33.4725,126700.0
2014-09-24 10:05:00,35.42,35.5,35.42,35.43,162700.0,33.4725,33.5481,33.4725,33.482,162700.0
2014-09-24 10:10:00,35.43,35.44,35.36,35.42,107700.0,33.482,33.4914,33.4158,33.4725,107700.0
2014-09-24 10:15:00,35.4,35.44,35.34,35.35,74300.0,33.4536,33.4914,33.3969,33.4064,74300.0
2014-09-24 10:20:00,35.35,35.62,35.34,35.54,173000.0,33.4064,33.6615,33.3969,33.5859,173000.0
2014-09-24 10:25:00,35.53,35.65,35.53,35.65,263700.0,33.5765,33.6899,33.5765,33.6899,263700.0
2014-09-24 10:30:00,35.65,35.67,35.57,35.67,95500.0,33.6899,33.7088,33.6143,33.7088,95500.0
2014-09-24 10:35:00,35.67,35.77,35.61,35.61,97700.0,33.7088,33.8033,33.6521,33.6521,97700.0
2014-09-24 10:40:00,35.62,35.72,35.62,35.72,77500.0,33.6615,33.756,33.6615,33.756,77500.0
2014-09-24 10:45:00,35.72,35.78,35.71,35.77,196500.0,33.756,33.8127,33.7466,33.8033,196500.0
2014-09-24 10:50:00,35.77,35.79,35.7,35.75,65800.0,33.8033,33.8222,33.7371,33.7844,65800.0
2014-09-24 10:55:00,35.74,35.79,35.72,35.77,151600.0,33.7749,33.8222,33.756,33.8033,151600.0
2014-09-24 11:00:00,35.77,35.77,35.69,35.74,85800.0,33.8033,33.8033,33.7277,33.7749,85800.0
2014-09-24 11:05:00,35.74,35.79,35.67,35.77,83600.0,33.7749,33.8222,33.7088,33.8033,83600.0
2014-09-24 11:10:00,35.77,35.79,35.75,35.79,82100.0,33.8033,33.8222,33.7844,33.8222,82100.0
2014-09-24 11:15:00,35.79,35.81,35.77,35.8,100500.0,33.8222,33.8411,33.8033,33.8316,100500.0
2014-09-24 11:20:00,35.81,35.85,35.81,35.83,82500.0,33.8411,33.8789,33.8411,33.86,82500.0
2014-09-24 11:25:00,35.84,35.91,35.84,35.91,77900.0,33.8694,33.9356,33.8694,33.9356,77900.0
2014-09-24 11:30:00,35.9,36.0,35.89,35.99,126700.0,33.9261,34.0206,33.9167,34.0112,126700.0
2014-09-24 11:35:00,35.98,35.99,35.84,35.84,140700.0,34.0017,34.0112,33.8694,33.8694,140700.0
2014-09-24 11:40:00,35.85,35.87,35.81,35.83,34300.0,33.8789,33.8978,33.8411,33.86,34300.0
2014-09-24 11:45:00,35.82,35.84,35.8,35.82,36700.0,33.8505,33.8694,33.8316,33.8505,36700.0
2014-09-24 11:50:00,35.81,35.84,35.77,35.81,48600.0,33.8411,33.8694,33.8033,33.8411,48600.0
2014-09-24 11:55:00,35.82,35.84,35.8,35.8,26100.0,33.8505,33.8694,33.8316,33.8316,26100.0
2014-09-24 12:00:00,35.8,35.85,35.8,35.83,32700.0,33.8316,33.8789,33.8316,33.86,32700.0
2014-09-24 12:05:00,35.82,35.84,35.8,35.84,32100.0,33.8505,33.8694,33.8316,33.8694,32100.0
2014-09-24 12:10:00,35.84,35.92,35.84,35.92,32500.0,33.8694,33.945,33.8694,33.945,32500.0
2014-09-24 12:15:00,35.92,35.92,35.9,35.9,42400.0,33.945,33.945,33.9261,33.9261,42400.0
2014-09-24 12:20:00,35.9,35.95,35.9,35.94,81600.0,33.9261,33.9734,33.9261,33.9639,81600.0
2014-09-24 12:25:00,35.93,35.96,35.92,35.95,71800.0,33.9545,33.9828,33.945,33.9734,71800.0
2014-09-24 12:30:00,35.94,35.95,35.92,35.93,44900.0,33.9639,33.9734,33.945,33.9545,44900.0
2014-09-24 12:35:00,35.93,35.95,35.92,35.95,107400.0,33.9545,33.9734,33.945,33.9734,107400.0
2014-09-24 12:40:00,35.94,35.95,35.92,35.95,38800.0,33.9639,33.9734,33.945,33.9734,38800.0
2014-09-24 12:45:00,35.94,35.97,35.94,35.95,93600.0,33.9639,33.9923,33.9639,33.9734,93600.0
2014-09-24 12:50:00,35.95,35.96,35.91,35.95,44600.0,33.9734,33.9828,33.9356,33.9734,44600.0
2014-09-24 12:55:00,35.95,35.95,35.93,35.95,73600.0,33.9734,33.9734,33.9545,33.9734,73600.0
2014-09-24 13:00:00,35.95,36.07,35.94,36.04,127400.0,33.9734,34.0868,33.9639,34.0584,127400.0
2014-09-24 13:05:00,36.04,36.05,35.98,36.03,65500.0,34.0584,34.0679,34.0017,34.049,65500.0
2014-09-24 13:10:00,36.02,36.03,35.99,36.0,61700.0,34.0395,34.049,34.0112,34.0206,61700.0
2014-09-24 13:15:00,36.0,36.02,35.98,35.98,77500.0,34.0206,34.0395,34.0017,34.0017,77500.0
2014-09-24 13:20:00,35.99,36.02,35.98,36.01,47100.0,34.0112,34.0395,34.0017,34.0301,47100.0
2014-09-24 13:25:00,36.01,36.09,36.01,36.09,29300.0,34.0301,34.1057,34.0301,34.1057,29300.0
2014-09-24 13:30:00,36.08,36.1,36.04,36.05,67800.0,34.0962,34.1151,34.0584,34.0679,67800.0
2014-09-24 13:35:00,36.05,36.07,36.04,36.05,89000.0,34.0679,34.0868,34.0584,34.0679,89000.0
2014-09-24 13:40:00,36.05,36.12,36.05,36.12,48700.0,34.0679,34.134,34.0679,34.134,48700.0
2014-09-24 13:45:00,36.11,36.12,36.05,36.12,55000.0,34.1246,34.134,34.0679,34.134,55000.0
2014-09-24 13:50:00,36.12,36.15,36.09,36.15,89300.0,34.134,34.1624,34.1057,34.1624,89300.0
2014-09-24 13:55:00,36.14,36.16,36.13,36.15,50900.0,34.1529,34.1718,34.1435,34.1624,50900.0
2014-09-24 14:00:00,36.14,36.21,36.08,36.12,131300.0,34.1529,34.2191,34.0962,34.134,131300.0
2014-09-24 14:05:00,36.12,36.14,36.08,36.14,40900.0,34.134,34.1529,34.0962,34.1529,40900.0
2014-09-24 14:10:00,36.15,36.15,36.08,36.1,39000.0,34.1624,34.1624,34.0962,34.1151,39000.0
2014-09-24 14:15:00,36.11,36.16,36.1,36.15,37100.0,34.1246,34.1718,34.1151,34.1624,37100.0
2014-09-24 14:20:00,36.15,36.17,36.14,36.14,42400.0,34.1624,34.1813,34.1529,34.1529,42400.0
2014-09-24 14:25:00,36.15,36.22,36.15,36.19,73600.0,34.1624,34.2285,34.1624,34.2002,73600.0
2014-09-24 14:30:00,36.2,36.2,36.08,36.1,74500.0,34.2096,34.2096,34.0962,34.1151,74500.0
2014-09-24 14:35:00,36.11,36.19,36.11,36.18,63000.0,34.1246,34.2002,34.1246,34.1907,63000.0
2014-09-24 14:40:00,36.19,36.21,36.15,36.19,61300.0,34.2002,34.2191,34.1624,34.2002,61300.0
2014-09-24 14:45:00,36.2,36.25,36.17,36.25,68600.0,34.2096,34.2569,34.1813,34.2569,68600.0
2014-09-24 14:50:00,36.24,36.3,36.22,36.26,105800.0,34.2474,34.3041,34.2285,34.2663,105800.0
2014-09-24 14:55:00,36.26,36.34,36.26,36.32,98300.0,34.2663,34.3419,34.2663,34.323,98300.0
2014-09-24 15:00:00,36.33,36.34,36.23,36.29,81900.0,34.3325,34.3419,34.238,34.2947,81900.0
2014-09-24 15:05:00,36.29,36.31,36.28,36.3,77800.0,34.2947,34.3136,34.2852,34.3041,77800.0
2014-09-24 15:10:00,36.3,36.31,36.19,36.21,126600.0,34.3041,34.3136,34.2002,34.2191,126600.0
2014-09-24 15:15:00,36.21,36.25,36.11,36.13,136900.0,34.2191,34.2569,34.1246,34.1435,136900.0
2014-09-24 15:20:00,36.13,36.14,36.08,36.11,156400.0,34.1435,34.1529,34.0962,34.1246,156400.0
2014-09-24 15:25:00,36.11,36.12,36.04,36.04,199200.0,34.1246,34.134,34.0584,34.0584,199200.0
2014-09-24 15:30:00,36.05,36.11,36.04,36.1,140700.0,34.0679,34.1246,34.0584,34.1151,140700.0
2014-09-24 15:35:00,36.09,36.1,36.04,36.05,123400.0,34.1057,34.1151,34.0584,34.0679,123400.0
2014-09-24 15:40:00,36.06,36.12,36.04,36.09,131000.0,34.0773,34.134,34.0584,34.1057,131000.0
2014-09-24 15:45:00,36.09,36.15,36.09,36.13,208700.0,34.1057,34.1624,34.1057,34.1435,208700.0
2014-09-24 15:50:00,36.13,36.19,36.12,36.18,192700.0,34.1435,34.2002,34.134,34.1907,192700.0
2014-09-24 15:55:00,36.17,36.21,36.1,36.12,339200.0,34.1813,34.2191,34.1151,34.134,339200.0
2014-09-25 09:30:00,35.88,35.98,35.72,35.75,340300.0,33.9072,34.0017,33.756,33.7844,340300.0
2014-09-25 09:35:00,35.77,35.78,35.44,35.59,529900.0,33.8033,33.8127,33.4914,33.6332,529900.0
2014-09-25 09:40:00,35.6,35.62,35.29,35.38,289500.0,33.6426,33.6615,33.3497,33.4347,289500.0
2014-09-25 09:45:00,35.38,35.43,35.23,35.27,243400.0,33.4347,33.482,33.293,33.3308,243400.0
2014-09-25 09:50:00,35.27,35.3,35.11,35.18,255000.0,33.3308,33.3591,33.1796,33.2457,255000.0
2014-09-25 09:55:00,35.2,35.31,35.2,35.26,272400.0,33.2646,33.3686,33.2646,33.3213,272400.0
2014-09-25 10:00:00,35.26,35.26,34.99,35.04,284800.0,33.3213,33.3213,33.0662,33.1134,284800.0
2014-09-25 10:05:00,35.03,35.21,35.01,35.15,154500.0,33.104,33.2741,33.0851,33.2174,154500.0
2014-09-25 10:10:00,35.15,35.15,35.04,35.15,202100.0,33.2174,33.2174,33.1134,33.2174,202100.0
2014-09-25 10:15:00,35.16,35.23,35.11,35.12,237700.0,33.2268,33.293,33.1796,33.189,237700.0
2014-09-25 10:20:00,35.12,35.13,34.87,34.87,508100.0,33.189,33.1985,32.9528,32.9528,508100.0
2014-09-25 10:25:00,34.87,35.15,34.87,35.02,301900.0,32.9528,33.2174,32.9528,33.0945,301900.0
2014-09-25 10:30:00,35.01,35.06,34.92,35.03,241600.0,33.0851,33.1323,33.0,33.104,241600.0
2014-09-25 10:35:00,35.05,35.25,35.03,35.23,188000.0,33.1229,33.3119,33.104,33.293,188000.0
2014-09-25 10:40:00,35.24,35.24,34.98,35.01,143100.0,33.3024,33.3024,33.0567,33.0851,143100.0
2014-09-25 10:45:00,35.0,35.05,34.9,35.03,160300.0,33.0756,33.1229,32.9811,33.104,160300.0
2014-09-25 10:50:00,35.03,35.14,35.0,35.03,107100.0,33.104,33.2079,33.0756,33.104,107100.0
2014-09-25 10:55:00,35.03,35.03,34.98,35.02,202900.0,33.104,33.104,33.0567,33.0945,202900.0
2014-09-25 11:00:00,35.03,35.16,35.02,35.16,129200.0,33.104,33.2268,33.0945,33.2268,129200.0
2014-09-25 11:05:00,35.16,35.3,35.13,35.27,237700.0,33.2268,33.3591,33.1985,33.3308,237700.0
2014-09-25 11:10:00,35.27,35.32,35.2,35.27,127000.0,33.3308,33.378,33.2646,33.3308,127000.0
2014-09-25 11:15:00,35.25,35.32,35.23,35.27,84900.0,33.3119,33.378,33.293,33.3308,84900.0
2014-09-25 11:20:00,35.27,35.33,35.26,35.3,88600.0,33.3308,33.3875,33.3213,33.3591,88600.0
2014-09-25 11:25:00,35.3,35.35,35.24,35.35,118500.0,33.3591,33.4064,33.3024,33.4064,118500.0
2014-09-25 11:30:00,35.35,35.49,35.27,35.41,220200.0,33.4064,33.5387,33.3308,33.4631,220200.0
2014-09-25 11:35:00,35.41,35.47,35.3,35.38,146200.0,33.4631,33.5198,33.3591,33.4347,146200.0
2014-09-25 11:40:00,35.38,35.39,35.28,35.29,72900.0,33.4347,33.4442,33.3402,33.3497,72900.0
2014-09-25 11:45:00,35.3,35.33,35.24,35.26,132500.0,33.3591,33.3875,33.3024,33.3213,132500.0
2014-09-25 11:50:00,35.27,35.34,35.24,35.3,88900.0,33.3308,33.3969,33.3024,33.3591,88900.0
2014-09-25 11:55:00,35.31,35.33,35.26,35.3,47000.0,33.3686,33.3875,33.3213,33.3591,47000.0
2014-09-25 12:00:00,35.29,35.42,35.29,35.41,58200.0,33.3497,33.4725,33.3497,33.4631,58200.0
2014-09-25 12:05:00,35.41,35.44,35.35,35.37,40800.0,33.4631,33.4914,33.4064,33.4253,40800.0
2014-09-25 12:10:00,35.37,35.43,35.34,35.36,43600.0,33.4253,33.482,33.3969,33.4158,43600.0
2014-09-25 12:15:00,35.36,35.37,35.22,35.25,104900.0,33.4158,33.4253,33.2835,33.3119,104900.0
2014-09-25 12:20:00,35.25,35.26,35.16,35.2,34100.0,33.3119,33.3213,33.2268,33.2646,34100.0
2014-09-25 12:25:00,35.2,35.2,35.09,35.13,106300.0,33.2646,33.2646,33.1607,33.1985,106300.0
2014-09-25 12:30:00,35.13,35.17,35.11,35.11,37900.0,33.1985,33.2363,33.1796,33.1796,37900.0
2014-09-25 12:35:00,35.1,35.17,35.09,35.13,32500.0,33.1701,33.2363,33.1607,33.1985,32500.0
2014-09-25 12:40:00,35.14,35.15,35.09,35.09,38000.0,33.2079,33.2174,33.1607,33.1607,38000.0
2014-09-25 12:45:00,35.09,35.12,35.08,35.1,32800.0,33.1607,33.189,33.1512,33.1701,32800.0
2014-09-25 12:50:00,35.11,35.15,35.06,35.1,46900.0,33.1796,33.2174,33.1323,33.1701,46900.0
2014-09-25 12:55:00,35.1,35.16,35.07,35.08,39100.0,33.1701,33.2268,33.1418,33.1512,39100.0
2014-09-25 13:00:00,35.08,35.1,35.04,35.07,161400.0,33.1512,33.1701,33.1134,33.1418,161400.0
2014-09-25 13:05:00,35.07,35.15,35.06,35.14,45600.0,33.1418,33.2174,33.1323,33.2079,45600.0
2014-09-25 13:10:00,35.15,35.18,35.12,35.16,86100.0,33.2174,33.2457,33.189,33.2268,86100.0
2014-09-25 13:15:00,35.15,35.23,35.15,35.2,69900.0,33.2174,33.293,33.2174,33.2646,69900.0
2014-09-25 13:20:00,35.2,35.2,35.11,35.16,113400.0,33.2646,33.2646,33.1796,33.2268,113400.0
2014-09-25 13:25:00,35.16,35.18,35.07,35.15,70000.0,33.2268,33.2457,33.1418,33.2174,70000.0
2014-09-25 13:30:00,35.15,35.16,35.09,35.14,31500.0,33.2174,33.2268,33.1607,33.2079,31500.0
2014-09-25 13:35:00,35.14,35.14,35.09,35.14,49600.0,33.2079,33.2079,33.1607,33.2079,49600.0
2014-09-25 13:40:00,35.14,35.16,35.08,35.13,43900.0,33.2079,33.2268,33.1512,33.1985,43900.0
2014-09-25 13:45:00,35.12,35.19,35.12,35.13,78500.0,33.189,33.2552,33.189,33.1985,78500.0
2014-09-25 13:50:00,35.14,35.16,35.08,35.09,104300.0,33.2079,33.2268,33.1512,33.1607,104300.0
2014-09-25 13:55:00,35.09,35.16,35.08,35.14,359700.0,33.1607,33.2268,33.1512,33.2079,359700.0
2014-09-25 14:00:00,35.13,35.15,35.09,35.15,232500.0,33.1985,33.2174,33.1607,33.2174,232500.0
2014-09-25 14:05:00,35.15,35.2,35.15,35.17,38500.0,33.2174,33.2646,33.2174,33.2363,38500.0
2014-09-25 14:10:00,35.18,35.18,35.11,35.11,30100.0,33.2457,33.2457,33.1796,33.1796,30100.0
2014-09-25 14:15:00,35.11,35.16,35.08,35.14,44300.0,33.1796,33.2268,33.1512,33.2079,44300.0
2014-09-25 14:20:00,35.14,35.16,35.1,35.1,23600.0,33.2079,33.2268,33.1701,33.1701,23600.0
2014-09-25 14:25:00,35.1,35.11,35.07,35.1,40400.0,33.1701,33.1796,33.1418,33.1701,40400.0
2014-09-25 14:30:00,35.1,35.17,35.09,35.13,54200.0,33.1701,33.2363,33.1607,33.1985,54200.0
2014-09-25 14:35:00,35.12,35.19,35.12,35.15,71800.0,33.189,33.2552,33.189,33.2174,71800.0
2014-09-25 14:40:00,35.16,35.16,35.12,35.12,21500.0,33.2268,33.2268,33.189,33.189,21500.0
2014-09-25 14:45:00,35.13,35.17,35.11,35.13,45200.0,33.1985,33.2363,33.1796,33.1985,45200.0
2014-09-25 14:50:00,35.13,35.15,35.08,35.13,49600.0,33.1985,33.2174,33.1512,33.1985,49600.0
2014-09-25 14:55:00,35.12,35.12,35.09,35.1,77800.0,33.189,33.189,33.1607,33.1701,77800.0
2014-09-25 15:00:00,35.1,35.12,35.05,35.06,71900.0,33.1701,33.189,33.1229,33.1323,71900.0
2014-09-25 15:05:00,35.06,35.13,35.06,35.11,83800.0,33.1323,33.1985,33.1323,33.1796,83800.0
2014-09-25 15:10:00,35.1,35.11,35.09,35.1,56200.0,33.1701,33.1796,33.1607,33.1701,56200.0
2014-09-25 15:15:00,35.11,35.28,35.1,35.17,114300.0,33.1796,33.3402,33.1701,33.2363,114300.0
2014-09-25 15:20:00,35.16,35.17,35.1,35.1,63700.0,33.2268,33.2363,33.1701,33.1701,63700.0
2014-09-25 15:25:00,35.11,35.16,35.1,35.1,68100.0,33.1796,33.2268,33.1701,33.1701,68100.0
2014-09-25 15:30:00,35.1,35.17,35.1,35.14,92000.0,33.1701,33.2363,33.1701,33.2079,92000.0
2014-09-25 15:35:00,35.15,35.22,35.13,35.21,106500.0,33.2174,33.2835,33.1985,33.2741,106500.0
2014-09-25 15:40:00,35.21,35.31,35.21,35.26,161300.0,33.2741,33.3686,33.2741,33.3213,161300.0
2014-09-25 15:45:00,35.26,35.26,35.2,35.22,133800.0,33.3213,33.3213,33.2646,33.2835,133800.0
2014-09-25 15:50:00,35.21,35.34,35.2,35.28,345900.0,33.2741,33.3969,33.2646,33.3402,345900.0
2014-09-25 15:55:00,35.28,35.32,35.21,35.21,308900.0,33.3402,33.378,33.2741,33.2741,308900.0
2014-09-26 09:30:00,35.25,35.29,35.02,35.13,224600.0,33.3119,33.3497,33.0945,33.1985,224600.0
2014-09-26 09:35:00,35.13,35.21,35.02,35.16,124300.0,33.1985,33.2741,33.0945,33.2268,124300.0
2014-09-26 09:40:00,35.17,35.37,35.17,35.23,144500.0,33.2363,33.4253,33.2363,33.293,144500.0
2014-09-26 09:45:00,35.23,35.32,35.12,35.16,88800.0,33.293,33.378,33.189,33.2268,88800.0
2014-09-26 09:50:00,35.16,35.29,35.14,35.29,111800.0,33.2268,33.3497,33.2079,33.3497,111800.0
2014-09-26 09:55:00,35.26,35.39,35.21,35.33,77300.0,33.3213,33.4442,33.2741,33.3875,77300.0
2014-09-26 10:00:00,35.32,35.5,35.31,35.46,113600.0,33.378,33.5481,33.3686,33.5103,113600.0
2014-09-26 10:05:00,35.46,35.48,35.32,35.33,103600.0,33.5103,33.5292,33.378,33.3875,103600.0
2014-09-26 10:10:00,35.33,35.37,35.28,35.31,88600.0,33.3875,33.4253,33.3402,33.3686,88600.0
2014-09-26 10:15:00,35.31,35.43,35.31,35.43,169400.0,33.3686,33.482,33.3686,33.482,169400.0
2014-09-26 10:20:00,35.43,35.47,35.41,35.43,127800.0,33.482,33.5198,33.4631,33.482,127800.0
2014-09-26 10:25:00,35.42,35.49,35.23,35.24,134600.0,33.4725,33.5387,33.293,33.3024,134600.0
2014-09-26 10:30:00,35.24,35.45,35.22,35.43,129900.0,33.3024,33.5009,33.2835,33.482,129900.0
2014-09-26 10:35:00,35.44,35.45,35.35,35.38,49300.0,33.4914,33.5009,33.4064,33.4347,49300.0
2014-09-26 10:40:00,35.37,35.43,35.36,35.42,44500.0,33.4253,33.482,33.4158,33.4725,44500.0
2014-09-26 10:45:00,35.42,35.42,35.3,35.31,34500.0,33.4725,33.4725,33.3591,33.3686,34500.0
2014-09-26 10:50:00,35.31,35.41,35.31,35.39,54500.0,33.3686,33.4631,33.3686,33.4442,54500.0
2014-09-26 10:55:00,35.39,35.46,35.39,35.46,50000.0,33.4442,33.5103,33.4442,33.5103,50000.0
2014-09-26 11:00:00,35.46,35.56,35.46,35.52,372500.0,33.5103,33.6048,33.5103,33.567,372500.0
2014-09-26 11:05:00,35.51,35.52,35.47,35.48,163100.0,33.5576,33.567,33.5198,33.5292,163100.0
2014-09-26 11:10:00,35.48,35.52,35.39,35.4,101200.0,33.5292,33.567,33.4442,33.4536,101200.0
2014-09-26 11:15:00,35.4,35.47,35.37,35.37,68600.0,33.4536,33.5198,33.4253,33.4253,68600.0
2014-09-26 11:20:00,35.38,35.54,35.38,35.53,116100.0,33.4347,33.5859,33.4347,33.5765,116100.0
2014-09-26 11:25:00,35.54,35.55,35.49,35.54,126500.0,33.5859,33.5954,33.5387,33.5859,126500.0
2014-09-26 11:30:00,35.53,35.57,35.5,35.5,335100.0,33.5765,33.6143,33.5481,33.5481,335100.0
2014-09-26 11:35:00,35.5,35.55,35.46,35.52,95800.0,33.5481,33.5954,33.5103,33.567,95800.0
2014-09-26 11:40:00,35.5,35.54,35.49,35.5,81400.0,33.5481,33.5859,33.5387,33.5481,81400.0
2014-09-26 11:45:00,35.51,35.52,35.48,35.48,36700.0,33.5576,33.567,33.5292,33.5292,36700.0
2014-09-26 11:50:00,35.48,35.49,35.4,35.4,31700.0,33.5292,33.5387,33.4536,33.4536,31700.0
2014-09-26 11:55:00,35.41,35.45,35.4,35.42,28800.0,33.4631,33.5009,33.4536,33.4725,28800.0
2014-09-26 12:00:00,35.43,35.45,35.41,35.44,17600.0,33.482,33.5009,33.4631,33.4914,17600.0
2014-09-26 12:05:00,35.43,35.51,35.39,35.5,121200.0,33.482,33.5576,33.4442,33.5481,121200.0
2014-09-26 12:10:00,35.5,35.56,35.48,35.54,54600.0,33.5481,33.6048,33.5292,33.5859,54600.0
2014-09-26 12:15:00,35.54,35.58,35.5,35.58,225500.0,33.5859,33.6237,33.5481,33.6237,225500.0
2014-09-26 12:20:00,35.56,35.58,35.52,35.53,48400.0,33.6048,33.6237,33.567,33.5765,48400.0
2014-09-26 12:25:00,35.54,35.56,35.49,35.54,84300.0,33.5859,33.6048,33.5387,33.5859,84300.0
2014-09-26 12:30:00,35.54,35.58,35.52,35.52,46600.0,33.5859,33.6237,33.567,33.567,46600.0
2014-09-26 12:35:00,35.52,35.55,35.5,35.54,42700.0,33.567,33.5954,33.5481,33.5859,42700.0
2014-09-26 12:40:00,35.54,35.58,35.53,35.55,363900.0,33.5859,33.6237,33.5765,33.5954,363900.0
2014-09-26 12:45:00,35.56,35.58,35.54,35.55,32900.0,33.6048,33.6237,33.5859,33.5954,32900.0
2014-09-26 12:50:00,35.53,35.56,35.51,35.54,26600.0,33.5765,33.6048,33.5576,33.5859,26600.0
2014-09-26 12:55:00,35.55,35.55,35.49,35.5,119900.0,33.5954,33.5954,33.5387,33.5481,119900.0
2014-09-26 13:00:00,35.51,35.55,35.5,35.53,35400.0,33.5576,33.5954,33.5481,33.5765,35400.0
2014-09-26 13:05:00,35.53,35.54,35.47,35.47,72000.0,33.5765,33.5859,33.5198,33.5198,72000.0
2014-09-26 13:10:00,35.47,35.48,35.46,35.47,8600.0,33.5198,33.5292,33.5103,33.5198,8600.0
2014-09-26 13:15:00,35.47,35.5,35.47,35.48,14300.0,33.5198,33.5481,33.5198,33.5292,14300.0
2014-09-26 13:20:00,35.49,35.56,35.49,35.55,66300.0,33.5387,33.6048,33.5387,33.5954,66300.0
2014-09-26 13:25:00,35.55,35.56,35.54,35.56,59400.0,33.5954,33.6048,33.5859,33.6048,59400.0
2014-09-26 13:30:00,35.57,35.61,35.51,35.53,126300.0,33.6143,33.6521,33.5576,33.5765,126300.0
2014-09-26 13:35:00,35.52,35.53,35.49,35.5,50800.0,33.567,33.5765,33.5387,33.5481,50800.0
2014-09-26 13:40:00,35.49,35.5,35.45,35.48,37200.0,33.5387,33.5481,33.5009,33.5292,37200.0
2014-09-26 13:45:00,35.47,35.49,35.45,35.48,29300.0,33.5198,33.5387,33.5009,33.5292,29300.0
2014-09-26 13:50:00,35.48,35.54,35.48,35.53,54500.0,33.5292,33.5859,33.5292,33.5765,54500.0
2014-09-26 13:55:00,35.53,35.55,35.52,35.53,39700.0,33.5765,33.5954,33.567,33.5765,39700.0
2014-09-26 14:00:00,35.53,35.59,35.52,35.55,121500.0,33.5765,33.6332,33.567,33.5954,121500.0
2014-09-26 14:05:00,35.55,35.62,35.52,35.61,38800.0,33.5954,33.6615,33.567,33.6521,38800.0
2014-09-26 14:10:00,35.62,35.64,35.57,35.58,59100.0,33.6615,33.6804,33.6143,33.6237,59100.0
2014-09-26 14:15:00,35.57,35.68,35.56,35.68,79500.0,33.6143,33.7182,33.6048,33.7182,79500.0
2014-09-26 14:20:00,35.68,35.74,35.67,35.7,53400.0,33.7182,33.7749,33.7088,33.7371,53400.0
2014-09-26 14:25:00,35.69,35.71,35.66,35.66,54500.0,33.7277,33.7466,33.6993,33.6993,54500.0
2014-09-26 14:30:00,35.66,35.76,35.65,35.73,99200.0,33.6993,33.7938,33.6899,33.7655,99200.0
2014-09-26 14:35:00,35.72,35.78,35.69,35.78,47000.0,33.756,33.8127,33.7277,33.8127,47000.0
2014-09-26 14:40:00,35.78,35.82,35.78,35.8,110300.0,33.8127,33.8505,33.8127,33.8316,110300.0
2014-09-26 14:45:00,35.8,35.84,35.78,35.82,70600.0,33.8316,33.8694,33.8127,33.8505,70600.0
2014-09-26 14:50:00,35.82,35.83,35.78,35.8,113700.0,33.8505,33.86,33.8127,33.8316,113700.0
2014-09-26 14:55:00,35.8,35.83,35.8,35.82,31100.0,33.8316,33.86,33.8316,33.8505,31100.0
2014-09-26 15:00:00,35.81,35.84,35.8,35.84,70000.0,33.8411,33.8694,33.8316,33.8694,70000.0
2014-09-26 15:05:00,35.83,35.99,35.83,35.99,151600.0,33.86,34.0112,33.86,34.0112,151600.0
2014-09-26 15:10:00,35.98,36.12,35.96,35.96,246900.0,34.0017,34.134,33.9828,33.9828,246900.0
2014-09-26 15:15:00,35.96,35.97,35.83,35.85,110300.0,33.9828,33.9923,33.86,33.8789,110300.0
2014-09-26 15:20:00,35.86,35.91,35.83,35.85,63300.0,33.8883,33.9356,33.86,33.8789,63300.0
2014-09-26 15:25:00,35.86,35.96,35.85,35.95,69200.0,33.8883,33.9828,33.8789,33.9734,69200.0
2014-09-26 15:30:00,35.96,35.97,35.89,35.9,119800.0,33.9828,33.9923,33.9167,33.9261,119800.0
2014-09-26 15:35:00,35.91,35.94,35.89,35.91,85500.0,33.9356,33.9639,33.9167,33.9356,85500.0
2014-09-26 15:40:00,35.9,35.95,35.9,35.91,76800.0,33.9261,33.9734,33.9261,33.9356,76800.0
2014-09-26 15:45:00,35.9,35.92,35.86,35.88,246700.0,33.9261,33.945,33.8883,33.9072,246700.0
2014-09-26 15:50:00,35.88,35.91,35.86,35.9,144600.0,33.9072,33.9356,33.8883,33.9261,144600.0
2014-09-26 15:55:00,35.89,36.02,35.89,35.93,515900.0,33.9167,34.0395,33.9167,33.9545,515900.0
2014-09-29 09:30:00,35.35,35.75,35.35,35.53,186100.0,33.4064,33.7844,33.4064,33.5765,186100.0
2014-09-29 09:35:00,35.52,35.64,35.48,35.55,73500.0,33.567,33.6804,33.5292,33.5954,73500.0
2014-09-29 09:40:00,35.55,35.72,35.51,35.71,97600.0,33.5954,33.756,33.5576,33.7466,97600.0
2014-09-29 09:45:00,35.72,35.72,35.5,35.51,62800.0,33.756,33.756,33.5481,33.5576,62800.0
2014-09-29 09:50:00,35.5,35.53,35.42,35.47,84200.0,33.5481,33.5765,33.4725,33.5198,84200.0
2014-09-29 09:55:00,35.46,35.48,35.39,35.44,71800.0,33.5103,33.5292,33.4442,33.4914,71800.0
2014-09-29 10:00:00,35.44,35.47,35.4,35.43,72700.0,33.4914,33.5198,33.4536,33.482,72700.0
2014-09-29 10:05:00,35.43,35.48,35.39,35.45,63200.0,33.482,33.5292,33.4442,33.5009,63200.0
2014-09-29 10:10:00,35.44,35.5,35.42,35.43,29400.0,33.4914,33.5481,33.4725,33.482,29400.0
2014-09-29 10:15:00,35.43,35.61,35.43,35.61,130400.0,33.482,33.6521,33.482,33.6521,130400.0
2014-09-29 10:20:00,35.62,35.65,35.58,35.59,115100.0,33.6615,33.6899,33.6237,33.6332,115100.0
2014-09-29 10:25:00,35.59,35.64,35.52,35.6,48200.0,33.6332,33.6804,33.567,33.6426,48200.0
2014-09-29 10:30:00,35.6,35.73,35.58,35.73,58100.0,33.6426,33.7655,33.6237,33.7655,58100.0
2014-09-29 10:35:00,35.72,35.72,35.58,35.58,29600.0,33.756,33.756,33.6237,33.6237,29600.0
2014-09-29 10:40:00,35.59,35.67,35.52,35.66,88200.0,33.6332,33.7088,33.567,33.6993,88200.0
2014-09-29 10:45:00,35.66,35.67,35.57,35.6,68100.0,33.6993,33.7088,33.6143,33.6426,68100.0
2014-09-29 10:50:00,35.61,35.64,35.49,35.5,123700.0,33.6521,33.6804,33.5387,33.5481,123700.0
2014-09-29 10:55:00,35.52,35.66,35.52,35.59,49600.0,33.567,33.6993,33.567,33.6332,49600.0
2014-09-29 11:00:00,35.59,35.63,35.51,35.6,41100.0,33.6332,33.671,33.5576,33.6426,41100.0
2014-09-29 11:05:00,35.6,35.64,35.55,35.55,29300.0,33.6426,33.6804,33.5954,33.5954,29300.0
2014-09-29 11:10:00,35.55,35.68,35.52,35.65,58700.0,33.5954,33.7182,33.567,33.6899,58700.0
2014-09-29 11:15:00,35.65,35.66,35.61,35.62,55800.0,33.6899,33.6993,33.6521,33.6615,55800.0
2014-09-29 11:20:00,35.63,35.66,35.57,35.61,57900.0,33.671,33.6993,33.6143,33.6521,57900.0
2014-09-29 11:25:00,35.6,35.67,35.55,35.63,126200.0,33.6426,33.7088,33.5954,33.671,126200.0
2014-09-29 11:30:00,35.64,35.64,35.56,35.6,30100.0,33.6804,33.6804,33.6048,33.6426,30100.0
2014-09-29 11:35:00,35.6,35.61,35.55,35.58,31100.0,33.6426,33.6521,33.5954,33.6237,31100.0
2014-09-29 11:40:00,35.58,35.61,35.56,35.59,49200.0,33.6237,33.6521,33.6048,33.6332,49200.0
2014-09-29 11:45:00,35.58,35.58,35.49,35.56,112300.0,33.6237,33.6237,33.5387,33.6048,112300.0
2014-09-29 11:50:00,35.56,35.6,35.54,35.54,14900.0,33.6048,33.6426,33.5859,33.5859,14900.0
2014-09-29 11:55:00,35.55,35.58,35.53,35.57,81800.0,33.5954,33.6237,33.5765,33.6143,81800.0
2014-09-29 12:00:00,35.56,35.58,35.52,35.53,59700.0,33.6048,33.6237,33.567,33.5765,59700.0
2014-09-29 12:05:00,35.53,35.63,35.53,35.62,111600.0,33.5765,33.671,33.5765,33.6615,111600.0
2014-09-29 12:10:00,35.62,35.63,35.54,35.54,44200.0,33.6615,33.671,33.5859,33.5859,44200.0
2014-09-29 12:15:00,35.54,35.59,35.53,35.58,15300.0,33.5859,33.6332,33.5765,33.6237,15300.0
2014-09-29 12:20:00,35.58,35.6,35.55,35.55,39900.0,33.6237,33.6426,33.5954,33.5954,39900.0
2014-09-29 12:25:00,35.55,35.55,35.48,35.49,64600.0,33.5954,33.5954,33.5292,33.5387,64600.0
2014-09-29 12:30:00,35.49,35.49,35.41,35.42,33400.0,33.5387,33.5387,33.4631,33.4725,33400.0
2014-09-29 12:35:00,35.41,35.52,35.4,35.51,87100.0,33.4631,33.567,33.4536,33.5576,87100.0
2014-09-29 12:40:00,35.52,35.53,35.49,35.5,47600.0,33.567,33.5765,33.5387,33.5481,47600.0
2014-09-29 12:45:00,35.49,35.5,35.47,35.49,20300.0,33.5387,33.5481,33.5198,33.5387,20300.0
2014-09-29 12:50:00,35.49,35.51,35.47,35.47,25900.0,33.5387,33.5576,33.5198,33.5198,25900.0
2014-09-29 12:55:00,35.48,35.48,35.45,35.45,10100.0,33.5292,33.5292,33.5009,33.5009,10100.0
2014-09-29 13:00:00,35.44,35.47,35.41,35.41,22400.0,33.4914,33.5198,33.4631,33.4631,22400.0
2014-09-29 13:05:00,35.41,35.45,35.38,35.43,80300.0,33.4631,33.5009,33.4347,33.482,80300.0
2014-09-29 13:10:00,35.43,35.47,35.43,35.45,10700.0,33.482,33.5198,33.482,33.5009,10700.0
2014-09-29 13:15:00,35.45,35.51,35.45,35.49,32500.0,33.5009,33.5576,33.5009,33.5387,32500.0
2014-09-29 13:20:00,35.49,35.5,35.42,35.42,22000.0,33.5387,33.5481,33.4725,33.4725,22000.0
2014-09-29 13:25:00,35.42,35.45,35.41,35.43,7600.0,33.4725,33.5009,33.4631,33.482,7600.0
2014-09-29 13:30:00,35.42,35.5,35.42,35.5,19100.0,33.4725,33.5481,33.4725,33.5481,19100.0
2014-09-29 13:35:00,35.49,35.5,35.45,35.45,20400.0,33.5387,33.5481,33.5009,33.5009,20400.0
2014-09-29 13:40:00,35.44,35.45,35.35,35.35,50400.0,33.4914,33.5009,33.4064,33.4064,50400.0
2014-09-29 13:45:00,35.35,35.36,35.33,35.35,53600.0,33.4064,33.4158,33.3875,33.4064,53600.0
2014-09-29 13:50:00,35.34,35.37,35.33,35.34,36400.0,33.3969,33.4253,33.3875,33.3969,36400.0
2014-09-29 13:55:00,35.33,35.36,35.32,35.32,28500.0,33.3875,33.4158,33.378,33.378,28500.0
2014-09-29 14:00:00,35.32,35.4,35.31,35.35,36100.0,33.378,33.4536,33.3686,33.4064,36100.0
2014-09-29 14:05:00,35.35,35.36,35.28,35.29,29900.0,33.4064,33.4158,33.3402,33.3497,29900.0
2014-09-29 14:10:00,35.29,35.32,35.2,35.2,56700.0,33.3497,33.378,33.2646,33.2646,56700.0
2014-09-29 14:15:00,35.21,35.21,35.11,35.15,90000.0,33.2741,33.2741,33.1796,33.2174,90000.0
2014-09-29 14:20:00,35.17,35.18,35.11,35.12,56000.0,33.2363,33.2457,33.1796,33.189,56000.0
2014-09-29 14:25:00,35.12,35.15,35.05,35.07,99000.0,33.189,33.2174,33.1229,33.1418,99000.0
2014-09-29 14:30:00,35.07,35.08,34.94,35.03,256100.0,33.1418,33.1512,33.0189,33.104,256100.0
2014-09-29 14:35:00,35.04,35.07,34.95,34.97,92200.0,33.1134,33.1418,33.0284,33.0473,92200.0
2014-09-29 14:40:00,34.97,35.0,34.95,34.95,64700.0,33.0473,33.0756,33.0284,33.0284,64700.0
2014-09-29 14:45:00,34.95,35.06,34.95,34.98,63600.0,33.0284,33.1323,33.0284,33.0567,63600.0
2014-09-29 14:50:00,34.99,35.04,34.98,35.02,46600.0,33.0662,33.1134,33.0567,33.0945,46600.0
2014-09-29 14:55:00,35.02,35.09,35.01,35.08,187700.0,33.0945,33.1607,33.0851,33.1512,187700.0
2014-09-29 15:00:00,35.09,35.16,35.08,35.15,618200.0,33.1607,33.2268,33.1512,33.2174,618200.0
2014-09-29 15:05:00,35.15,35.16,35.11,35.11,98700.0,33.2174,33.2268,33.1796,33.1796,98700.0
2014-09-29 15:10:00,35.11,35.14,35.09,35.12,110200.0,33.1796,33.2079,33.1607,33.189,110200.0
2014-09-29 15:15:00,35.12,35.13,35.09,35.12,74800.0,33.189,33.1985,33.1607,33.189,74800.0
2014-09-29 15:20:00,35.12,35.21,35.11,35.2,245700.0,33.189,33.2741,33.1796,33.2646,245700.0
2014-09-29 15:25:00,35.2,35.21,35.13,35.15,108600.0,33.2646,33.2741,33.1985,33.2174,108600.0
2014-09-29 15:30:00,35.14,35.2,35.14,35.2,105600.0,33.2079,33.2646,33.2079,33.2646,105600.0
2014-09-29 15:35:00,35.2,35.2,35.12,35.15,214300.0,33.2646,33.2646,33.189,33.2174,214300.0
2014-09-29 15:40:00,35.15,35.15,35.03,35.04,144900.0,33.2174,33.2174,33.104,33.1134,144900.0
2014-09-29 15:45:00,35.05,35.11,35.03,35.09,298000.0,33.1229,33.1796,33.104,33.1607,298000.0
2014-09-29 15:50:00,35.09,35.09,35.05,35.06,243800.0,33.1607,33.1607,33.1229,33.1323,243800.0
2014-09-29 15:55:00,35.05,35.06,34.99,35.03,569200.0,33.1229,33.1323,33.0662,33.104,569200.0
2014-09-30 09:30:00,35.05,35.18,35.0,35.02,219400.0,33.1229,33.2457,33.0756,33.0945,219400.0
2014-09-30 09:35:00,35.01,35.04,34.9,34.94,190400.0,33.0851,33.1134,32.9811,33.0189,190400.0
2014-09-30 09:40:00,34.93,34.93,34.72,34.73,208300.0,33.0095,33.0095,32.811,32.8205,208300.0
2014-09-30 09:45:00,34.73,34.8,34.6,34.61,209100.0,32.8205,32.8866,32.6976,32.7071,209100.0
2014-09-30 09:50:00,34.61,34.65,34.34,34.51,439400.0,32.7071,32.7449,32.4519,32.6126,439400.0
2014-09-30 09:55:00,34.47,34.72,34.46,34.7,262100.0,32.5748,32.811,32.5653,32.7921,262100.0
2014-09-30 10:00:00,34.71,34.71,34.49,34.6,149200.0,32.8016,32.8016,32.5937,32.6976,149200.0
2014-09-30 10:05:00,34.61,34.77,34.61,34.77,176100.0,32.7071,32.8583,32.7071,32.8583,176100.0
2014-09-30 10:10:00,34.76,34.89,34.72,34.84,104100.0,32.8488,32.9717,32.811,32.9244,104100.0
2014-09-30 10:15:00,34.83,34.97,34.83,34.91,83900.0,32.915,33.0473,32.915,32.9906,83900.0
2014-09-30 10:20:00,34.91,34.95,34.79,34.79,110000.0,32.9906,33.0284,32.8772,32.8772,110000.0
2014-09-30 10:25:00,34.79,34.8,34.67,34.67,71100.0,32.8772,32.8866,32.7638,32.7638,71100.0
2014-09-30 10:30:00,34.68,34.73,34.65,34.66,56100.0,32.7732,32.8205,32.7449,32.7543,56100.0
2014-09-30 10:35:00,34.67,34.75,34.66,34.75,108500.0,32.7638,32.8394,32.7543,32.8394,108500.0
2014-09-30 10:40:00,34.75,34.9,34.73,34.9,81100.0,32.8394,32.9811,32.8205,32.9811,81100.0
2014-09-30 10:45:00,34.9,34.95,34.84,34.84,88600.0,32.9811,33.0284,32.9244,32.9244,88600.0
2014-09-30 10:50:00,34.85,34.89,34.83,34.85,75500.0,32.9339,32.9717,32.915,32.9339,75500.0
2014-09-30 10:55:00,34.85,34.88,34.7,34.71,66100.0,32.9339,32.9622,32.7921,32.8016,66100.0
2014-09-30 11:00:00,34.7,34.76,34.7,34.71,65800.0,32.7921,32.8488,32.7921,32.8016,65800.0
2014-09-30 11:05:00,34.7,34.84,34.7,34.81,58200.0,32.7921,32.9244,32.7921,32.8961,58200.0
2014-09-30 11:10:00,34.81,34.84,34.78,34.81,95100.0,32.8961,32.9244,32.8677,32.8961,95100.0
2014-09-30 11:15:00,34.82,34.9,34.8,34.88,54100.0,32.9055,32.9811,32.8866,32.9622,54100.0
2014-09-30 11:20:00,34.89,34.98,34.86,34.97,68800.0,32.9717,33.0567,32.9433,33.0473,68800.0
2014-09-30 11:25:00,34.98,35.19,34.98,35.14,118000.0,33.0567,33.2552,33.0567,33.2079,118000.0
2014-09-30 11:30:00,35.13,35.27,35.12,35.25,133800.0,33.1985,33.3308,33.189,33.3119,133800.0
2014-09-30 11:35:00,35.25,35.5,35.24,35.47,363800.0,33.3119,33.5481,33.3024,33.5198,363800.0
2014-09-30 11:40:00,35.47,35.48,35.28,35.33,121700.0,33.5198,33.5292,33.3402,33.3875,121700.0
2014-09-30 11:45:00,35.32,35.44,35.26,35.37,141700.0,33.378,33.4914,33.3213,33.4253,141700.0
2014-09-30 11:50:00,35.37,35.41,35.31,35.35,60600.0,33.4253,33.4631,33.3686,33.4064,60600.0
2014-09-30 11:55:00,35.34,35.39,35.29,35.39,60700.0,33.3969,33.4442,33.3497,33.4442,60700.0
2014-09-30 12:00:00,35.4,35.7,35.38,35.66,236200.0,33.4536,33.7371,33.4347,33.6993,236200.0
2014-09-30 12:05:00,35.67,35.75,35.6,35.62,144500.0,33.7088,33.7844,33.6426,33.6615,144500.0
2014-09-30 12:10:00,35.62,35.63,35.51,35.6,118100.0,33.6615,33.671,33.5576,33.6426,118100.0
2014-09-30 12:15:00,35.58,35.6,35.49,35.55,43700.0,33.6237,33.6426,33.5387,33.5954,43700.0
2014-09-30 12:20:00,35.55,35.57,35.45,35.46,58600.0,33.5954,33.6143,33.5009,33.5103,58600.0
2014-09-30 12:25:00,35.46,35.46,35.3,35.35,169700.0,33.5103,33.5103,33.3591,33.4064,169700.0
2014-09-30 12:30:00,35.36,35.36,35.27,35.33,146700.0,33.4158,33.4158,33.3308,33.3875,146700.0
2014-09-30 12:35:00,35.34,35.39,35.27,35.32,88700.0,33.3969,33.4442,33.3308,33.378,88700.0
2014-09-30 12:40:00,35.32,35.39,35.24,35.36,66400.0,33.378,33.4442,33.3024,33.4158,66400.0
2014-09-30 12:45:00,35.36,35.52,35.36,35.51,60700.0,33.4158,33.567,33.4158,33.5576,60700.0
2014-09-30 12:50:00,35.51,35.6,35.51,35.59,49600.0,33.5576,33.6426,33.5576,33.6332,49600.0
2014-09-30 12:55:00,35.58,35.64,35.52,35.52,73000.0,33.6237,33.6804,33.567,33.567,73000.0
2014-09-30 13:00:00,35.52,35.54,35.47,35.51,25100.0,33.567,33.5859,33.5198,33.5576,25100.0
2014-09-30 13:05:00,35.51,35.65,35.5,35.62,83900.0,33.5576,33.6899,33.5481,33.6615,83900.0
2014-09-30 13:10:00,35.62,35.85,35.62,35.78,233900.0,33.6615,33.8789,33.6615,33.8127,233900.0
2014-09-30 13:15:00,35.78,35.78,35.61,35.66,59700.0,33.8127,33.8127,33.6521,33.6993,59700.0
2014-09-30 13:20:00,35.64,35.65,35.55,35.55,82600.0,33.6804,33.6899,33.5954,33.5954,82600.0
2014-09-30 13:25:00,35.56,35.56,35.45,35.47,82000.0,33.6048,33.6048,33.5009,33.5198,82000.0
2014-09-30 13:30:00,35.47,35.51,35.38,35.38,52300.0,33.5198,33.5576,33.4347,33.4347,52300.0
2014-09-30 13:35:00,35.36,35.41,35.3,35.35,117200.0,33.4158,33.4631,33.3591,33.4064,117200.0
2014-09-30 13:40:00,35.33,35.33,35.18,35.25,83700.0,33.3875,33.3875,33.2457,33.3119,83700.0
2014-09-30 13:45:00,35.25,35.26,35.17,35.22,92100.0,33.3119,33.3213,33.2363,33.2835,92100.0
2014-09-30 13:50:00,35.22,35.3,35.16,35.3,132000.0,33.2835,33.3591,33.2268,33.3591,132000.0
2014-09-30 13:55:00,35.28,35.34,35.25,35.32,69900.0,33.3402,33.3969,33.3119,33.378,69900.0
2014-09-30 14:00:00,35.32,35.44,35.31,35.42,77300.0,33.378,33.4914,33.3686,33.4725,77300.0
2014-09-30 14:05:00,35.41,35.45,35.31,35.36,103400.0,33.4631,33.5009,33.3686,33.4158,103400.0
2014-09-30 14:10:00,35.36,35.43,35.35,35.43,78900.0,33.4158,33.482,33.4064,33.482,78900.0
2014-09-30 14:15:00,35.42,35.47,35.41,35.43,58100.0,33.4725,33.5198,33.4631,33.482,58100.0
2014-09-30 14:20:00,35.43,35.44,35.35,35.42,71000.0,33.482,33.4914,33.4064,33.4725,71000.0
2014-09-30 14:25:00,35.43,35.5,35.38,35.48,83200.0,33.482,33.5481,33.4347,33.5292,83200.0
2014-09-30 14:30:00,35.48,35.62,35.48,35.59,114200.0,33.5292,33.6615,33.5292,33.6332,114200.0
2014-09-30 14:35:00,35.58,35.63,35.57,35.57,98000.0,33.6237,33.671,33.6143,33.6143,98000.0
2014-09-30 14:40:00,35.57,35.58,35.5,35.56,49200.0,33.6143,33.6237,33.5481,33.6048,49200.0
2014-09-30 14:45:00,35.57,35.62,35.52,35.56,97200.0,33.6143,33.6615,33.567,33.6048,97200.0
2014-09-30 14:50:00,35.55,35.59,35.5,35.52,79700.0,33.5954,33.6332,33.5481,33.567,79700.0
2014-09-30 14:55:00,35.51,35.64,35.51,35.62,162300.0,33.5576,33.6804,33.5576,33.6615,162300.0
2014-09-30 15:00:00,35.61,35.63,35.56,35.62,129000.0,33.6521,33.671,33.6048,33.6615,129000.0
2014-09-30 15:05:00,35.62,35.72,35.61,35.69,129900.0,33.6615,33.756,33.6521,33.7277,129900.0
2014-09-30 15:10:00,35.68,35.69,35.59,35.61,40400.0,33.7182,33.7277,33.6332,33.6521,40400.0
2014-09-30 15:15:00,35.61,35.69,35.61,35.66,166800.0,33.6521,33.7277,33.6521,33.6993,166800.0
2014-09-30 15:20:00,35.66,35.74,35.65,35.72,99600.0,33.6993,33.7749,33.6899,33.756,99600.0
2014-09-30 15:25:00,35.72,35.76,35.69,35.72,159600.0,33.756,33.7938,33.7277,33.756,159600.0
2014-09-30 15:30:00,35.72,35.76,35.66,35.7,104300.0,33.756,33.7938,33.6993,33.7371,104300.0
2014-09-30 15:35:00,35.71,35.71,35.59,35.59,119100.0,33.7466,33.7466,33.6332,33.6332,119100.0
2014-09-30 15:40:00,35.6,35.64,35.57,35.58,143000.0,33.6426,33.6804,33.6143,33.6237,143000.0
2014-09-30 15:45:00,35.58,35.61,35.54,35.55,214600.0,33.6237,33.6521,33.5859,33.5954,214600.0
2014-09-30 15:50:00,35.55,35.57,35.48,35.57,260600.0,33.5954,33.6143,33.5292,33.6143,260600.0
2014-09-30 15:55:00,35.57,35.59,35.48,35.48,295400.0,33.6143,33.6332,33.5292,33.5292,295400.0
2014-10-01 09:30:00,34.72,34.9,34.5,34.89,1151900.0,32.811,32.9811,32.6031,32.9717,1151900.0
2014-10-01 09:35:00,34.89,34.94,34.66,34.7,562200.0,32.9717,33.0189,32.7543,32.7921,562200.0
2014-10-01 09:40:00,34.69,34.76,34.43,34.53,607200.0,32.7827,32.8488,32.537,32.6315,607200.0
2014-10-01 09:45:00,34.55,34.56,34.3,34.33,976200.0,32.6504,32.6598,32.4141,32.4425,976200.0
2014-10-01 09:50:00,34.32,34.4,34.2,34.35,656100.0,32.433,32.5086,32.3196,32.4614,656100.0
2014-10-01 09:55:00,34.35,34.39,34.27,34.34,549700.0,32.4614,32.4992,32.3858,32.4519,549700.0
2014-10-01 10:00:00,34.34,34.35,33.93,33.93,1062600.0,32.4519,32.4614,32.0645,32.0645,1062600.0
2014-10-01 10:05:00,33.94,34.06,33.85,33.87,885900.0,32.0739,32.1873,31.9889,32.0078,885900.0
2014-10-01 10:10:00,33.88,34.1,33.86,33.93,307100.0,32.0172,32.2251,31.9983,32.0645,307100.0
2014-10-01 10:15:00,33.98,34.44,33.98,34.37,386100.0,32.1117,32.5464,32.1117,32.4803,386100.0
2014-10-01 10:20:00,34.36,34.46,34.3,34.32,355300.0,32.4708,32.5653,32.4141,32.433,355300.0
2014-10-01 10:25:00,34.32,34.38,34.12,34.12,150200.0,32.433,32.4897,32.244,32.244,150200.0
2014-10-01 10:30:00,34.12,34.17,34.03,34.04,399900.0,32.244,32.2913,32.159,32.1684,399900.0
2014-10-01 10:35:00,34.04,34.15,33.89,33.92,353800.0,32.1684,32.2724,32.0267,32.055,353800.0
2014-10-01 10:40:00,33.93,34.15,33.93,34.14,276300.0,32.0645,32.2724,32.0645,32.2629,276300.0
2014-10-01 10:45:00,34.13,34.29,34.07,34.17,111800.0,32.2535,32.4047,32.1968,32.2913,111800.0
2014-10-01 10:50:00,34.16,34.22,34.13,34.15,116600.0,32.2818,32.3385,32.2535,32.2724,116600.0
2014-10-01 10:55:00,34.15,34.39,34.12,34.37,143100.0,32.2724,32.4992,32.244,32.4803,143100.0
2014-10-01 11:00:00,34.37,34.43,34.34,34.42,187800.0,32.4803,32.537,32.4519,32.5275,187800.0
2014-10-01 11:05:00,34.42,34.5,34.42,34.48,170200.0,32.5275,32.6031,32.5275,32.5842,170200.0
2014-10-01 11:10:00,34.48,34.49,34.37,34.43,215200.0,32.5842,32.5937,32.4803,32.537,215200.0
2014-10-01 11:15:00,34.42,34.5,34.34,34.49,201500.0,32.5275,32.6031,32.4519,32.5937,201500.0
2014-10-01 11:20:00,34.49,34.5,34.4,34.41,85100.0,32.5937,32.6031,32.5086,32.5181,85100.0
2014-10-01 11:25:00,34.41,34.41,34.33,34.34,83000.0,32.5181,32.5181,32.4425,32.4519,83000.0
2014-10-01 11:30:00,34.34,34.4,34.29,34.36,110800.0,32.4519,32.5086,32.4047,32.4708,110800.0
2014-10-01 11:35:00,34.38,34.58,34.35,34.49,174700.0,32.4897,32.6787,32.4614,32.5937,174700.0
2014-10-01 11:40:00,34.51,34.59,34.47,34.55,136600.0,32.6126,32.6882,32.5748,32.6504,136600.0
2014-10-01 11:45:00,34.53,34.53,34.41,34.43,113400.0,32.6315,32.6315,32.5181,32.537,113400.0
2014-10-01 11:50:00,34.42,34.45,34.37,34.41,73300.0,32.5275,32.5559,32.4803,32.5181,73300.0
2014-10-01 11:55:00,34.41,34.43,34.36,34.41,62000.0,32.5181,32.537,32.4708,32.5181,62000.0
2014-10-01 12:00:00,34.41,34.42,34.34,34.39,88900.0,32.5181,32.5275,32.4519,32.4992,88900.0
2014-10-01 12:05:00,34.39,34.61,34.37,34.61,264700.0,32.4992,32.7071,32.4803,32.7071,264700.0
2014-10-01 12:10:00,34.6,34.61,34.52,34.58,110500.0,32.6976,32.7071,32.622,32.6787,110500.0
2014-10-01 12:15:00,34.58,34.61,34.58,34.6,93800.0,32.6787,32.7071,32.6787,32.6976,93800.0
2014-10-01 12:20:00,34.61,34.67,34.6,34.66,149000.0,32.7071,32.7638,32.6976,32.7543,149000.0
2014-10-01 12:25:00,34.65,34.7,34.6,34.7,154400.0,32.7449,32.7921,32.6976,32.7921,154400.0
2014-10-01 12:30:00,34.69,34.79,34.69,34.73,152700.0,32.7827,32.8772,32.7827,32.8205,152700.0
2014-10-01 12:35:00,34.73,34.77,34.63,34.64,95000.0,32.8205,32.8583,32.726,32.7354,95000.0
2014-10-01 12:40:00,34.64,34.64,34.57,34.57,64800.0,32.7354,32.7354,32.6693,32.6693,64800.0
2014-10-01 12:45:00,34.57,34.58,34.36,34.38,108400.0,32.6693,32.6787,32.4708,32.4897,108400.0
2014-10-01 12:50:00,34.37,34.44,34.31,34.36,146300.0,32.4803,32.5464,32.4236,32.4708,146300.0
2014-10-01 12:55:00,34.36,34.41,34.32,34.39,86300.0,32.4708,32.5181,32.433,32.4992,86300.0
2014-10-01 13:00:00,34.4,34.44,34.34,34.39,57200.0,32.5086,32.5464,32.4519,32.4992,57200.0
2014-10-01 13:05:00,34.39,34.42,34.3,34.32,62800.0,32.4992,32.5275,32.4141,32.433,62800.0
2014-10-01 13:10:00,34.31,34.33,34.18,34.26,148000.0,32.4236,32.4425,32.3007,32.3763,148000.0
2014-10-01 13:15:00,34.27,34.3,34.19,34.26,70000.0,32.3858,32.4141,32.3102,32.3763,70000.0
2014-10-01 13:20:00,34.26,34.34,34.23,34.31,49400.0,32.3763,32.4519,32.348,32.4236,49400.0
2014-10-01 13:25:00,34.3,34.34,34.18,34.19,121900.0,32.4141,32.4519,32.3007,32.3102,121900.0
2014-10-01 13:30:00,34.21,34.22,34.06,34.1,134100.0,32.3291,32.3385,32.1873,32.2251,134100.0
2014-10-01 13:35:00,34.11,34.13,34.01,34.05,143900.0,32.2346,32.2535,32.1401,32.1779,143900.0
2014-10-01 13:40:00,34.05,34.08,34.01,34.06,101300.0,32.1779,32.2062,32.1401,32.1873,101300.0
2014-10-01 13:45:00,34.07,34.17,34.04,34.11,129400.0,32.1968,32.2913,32.1684,32.2346,129400.0
2014-10-01 13:50:00,34.11,34.24,34.11,34.2,98400.0,32.2346,32.3574,32.2346,32.3196,98400.0
2014-10-01 13:55:00,34.22,34.24,34.12,34.19,157700.0,32.3385,32.3574,32.244,32.3102,157700.0
2014-10-01 14:00:00,34.21,34.29,34.16,34.26,110500.0,32.3291,32.4047,32.2818,32.3763,110500.0
2014-10-01 14:05:00,34.26,34.37,34.24,34.33,99300.0,32.3763,32.4803,32.3574,32.4425,99300.0
2014-10-01 14:10:00,34.33,34.43,34.32,34.39,82900.0,32.4425,32.537,32.433,32.4992,82900.0
2014-10-01 14:15:00,34.4,34.47,34.37,34.45,100900.0,32.5086,32.5748,32.4803,32.5559,100900.0
2014-10-01 14:20:00,34.46,34.46,34.36,34.44,110200.0,32.5653,32.5653,32.4708,32.5464,110200.0
2014-10-01 14:25:00,34.44,34.47,34.32,34.42,83700.0,32.5464,32.5748,32.433,32.5275,83700.0
2014-10-01 14:30:00,34.44,34.47,34.33,34.41,179300.0,32.5464,32.5748,32.4425,32.5181,179300.0
2014-10-01 14:35:00,34.41,34.42,34.35,34.4,50700.0,32.5181,32.5275,32.4614,32.5086,50700.0
2014-10-01 14:40:00,34.39,34.43,34.35,34.37,61600.0,32.4992,32.537,32.4614,32.4803,61600.0
2014-10-01 14:45:00,34.36,34.39,34.34,34.35,83800.0,32.4708,32.4992,32.4519,32.4614,83800.0
2014-10-01 14:50:00,34.36,34.36,34.35,34.35,93300.0,32.4708,32.4708,32.4614,32.4614,93300.0
2014-10-01 14:55:00,34.36,34.38,34.33,34.34,133700.0,32.4708,32.4897,32.4425,32.4519,133700.0
2014-10-01 15:00:00,34.35,34.37,34.31,34.35,125100.0,32.4614,32.4803,32.4236,32.4614,125100.0
2014-10-01 15:05:00,34.35,34.38,34.25,34.25,168500.0,32.4614,32.4897,32.3669,32.3669,168500.0
2014-10-01 15:10:00,34.24,34.31,34.23,34.3,151100.0,32.3574,32.4236,32.348,32.4141,151100.0
2014-10-01 15:15:00,34.31,34.34,34.26,34.3,163500.0,32.4236,32.4519,32.3763,32.4141,163500.0
2014-10-01 15:20:00,34.3,34.32,34.25,34.27,179200.0,32.4141,32.433,32.3669,32.3858,179200.0
2014-10-01 15:25:00,34.26,34.3,34.25,34.26,166600.0,32.3763,32.4141,32.3669,32.3763,166600.0
2014-10-01 15:30:00,34.26,34.4,34.25,34.36,203000.0,32.3763,32.5086,32.3669,32.4708,203000.0
2014-10-01 15:35:00,34.35,34.37,34.26,34.28,221500.0,32.4614,32.4803,32.3763,32.3952,221500.0
2014-10-01 15:40:00,34.27,34.32,34.26,34.32,171900.0,32.3858,32.433,32.3763,32.433,171900.0
2014-10-01 15:45:00,34.31,34.42,34.31,34.4,363700.0,32.4236,32.5275,32.4236,32.5086,363700.0
2014-10-01 15:50:00,34.4,34.45,34.39,34.4,451900.0,32.5086,32.5559,32.4992,32.5086,451900.0
2014-10-01 15:55:00,34.39,34.41,34.35,34.39,679200.0,32.4992,32.5181,32.4614,32.4992,679200.0
2014-10-02 09:30:00,34.47,34.79,34.44,34.77,419300.0,32.5748,32.8772,32.5464,32.8583,419300.0
2014-10-02 09:35:00,34.74,34.9,34.64,34.8,295100.0,32.8299,32.9811,32.7354,32.8866,295100.0
2014-10-02 09:40:00,34.8,35.19,34.74,35.14,697300.0,32.8866,33.2552,32.8299,33.2079,697300.0
2014-10-02 09:45:00,35.14,35.25,35.06,35.1,542700.0,33.2079,33.3119,33.1323,33.1701,542700.0
2014-10-02 09:50:00,35.1,35.35,35.06,35.35,323000.0,33.1701,33.4064,33.1323,33.4064,323000.0
2014-10-02 09:55:00,35.35,35.38,35.27,35.31,323300.0,33.4064,33.4347,33.3308,33.3686,323300.0
2014-10-02 10:00:00,35.3,35.33,35.17,35.17,353000.0,33.3591,33.3875,33.2363,33.2363,353000.0
2014-10-02 10:05:00,35.17,35.35,35.12,35.34,233000.0,33.2363,33.4064,33.189,33.3969,233000.0
2014-10-02 10:10:00,35.35,35.37,35.24,35.26,347300.0,33.4064,33.4253,33.3024,33.3213,347300.0
2014-10-02 10:15:00,35.26,35.29,35.09,35.14,384500.0,33.3213,33.3497,33.1607,33.2079,384500.0
2014-10-02 10:20:00,35.15,35.16,35.02,35.12,232300.0,33.2174,33.2268,33.0945,33.189,232300.0
2014-10-02 10:25:00,35.11,35.15,34.99,35.0,227700.0,33.1796,33.2174,33.0662,33.0756,227700.0
2014-10-02 10:30:00,35.0,35.0,34.81,34.84,161500.0,33.0756,33.0756,32.8961,32.9244,161500.0
2014-10-02 10:35:00,34.83,34.83,34.54,34.6,243700.0,32.915,32.915,32.6409,32.6976,243700.0
2014-10-02 10:40:00,34.6,34.72,34.6,34.7,176200.0,32.6976,32.811,32.6976,32.7921,176200.0
2014-10-02 10:45:00,34.71,34.72,34.6,34.7,100800.0,32.8016,32.811,32.6976,32.7921,100800.0
2014-10-02 10:50:00,34.7,34.73,34.28,34.29,321800.0,32.7921,32.8205,32.3952,32.4047,321800.0
2014-10-02 10:55:00,34.29,34.3,33.94,34.1,447900.0,32.4047,32.4141,32.0739,32.2251,447900.0
2014-10-02 11:00:00,34.11,34.13,34.0,34.1,247000.0,32.2346,32.2535,32.1306,32.2251,247000.0
2014-10-02 11:05:00,34.12,34.26,34.02,34.2,299300.0,32.244,32.3763,32.1495,32.3196,299300.0
2014-10-02 11:10:00,34.21,34.27,34.17,34.23,203800.0,32.3291,32.3858,32.2913,32.348,203800.0
2014-10-02 11:15:00,34.24,34.33,34.15,34.18,315900.0,32.3574,32.4425,32.2724,32.3007,315900.0
2014-10-02 11:20:00,34.18,34.25,34.15,34.16,140500.0,32.3007,32.3669,32.2724,32.2818,140500.0
2014-10-02 11:25:00,34.17,34.19,34.07,34.07,197900.0,32.2913,32.3102,32.1968,32.1968,197900.0
2014-10-02 11:30:00,34.08,34.3,33.98,33.99,438300.0,32.2062,32.4141,32.1117,32.1212,438300.0
2014-10-02 11:35:00,33.98,33.99,33.8,33.8,349700.0,32.1117,32.1212,31.9416,31.9416,349700.0
2014-10-02 11:40:00,33.8,33.82,33.59,33.62,594900.0,31.9416,31.9605,31.7431,31.7715,594900.0
2014-10-02 11:45:00,33.63,33.76,33.51,33.73,319600.0,31.7809,31.9038,31.6675,31.8755,319600.0
2014-10-02 11:50:00,33.75,33.86,33.67,33.85,286300.0,31.8944,31.9983,31.8187,31.9889,286300.0
2014-10-02 11:55:00,33.85,34.02,33.85,33.9,295800.0,31.9889,32.1495,31.9889,32.0361,295800.0
2014-10-02 12:00:00,33.9,34.07,33.9,34.05,128000.0,32.0361,32.1968,32.0361,32.1779,128000.0
2014-10-02 12:05:00,34.04,34.21,33.99,34.18,191300.0,32.1684,32.3291,32.1212,32.3007,191300.0
2014-10-02 12:10:00,34.2,34.23,34.04,34.04,121400.0,32.3196,32.348,32.1684,32.1684,121400.0
2014-10-02 12:15:00,34.05,34.05,33.95,34.05,83000.0,32.1779,32.1779,32.0834,32.1779,83000.0
2014-10-02 12:20:00,34.04,34.05,34.01,34.04,46800.0,32.1684,32.1779,32.1401,32.1684,46800.0
2014-10-02 12:25:00,34.03,34.08,34.02,34.07,57900.0,32.159,32.2062,32.1495,32.1968,57900.0
2014-10-02 12:30:00,34.07,34.17,34.05,34.16,119500.0,32.1968,32.2913,32.1779,32.2818,119500.0
2014-10-02 12:35:00,34.16,34.25,34.13,34.17,153100.0,32.2818,32.3669,32.2535,32.2913,153100.0
2014-10-02 12:40:00,34.15,34.34,34.09,34.32,97000.0,32.2724,32.4519,32.2157,32.433,97000.0
2014-10-02 12:45:00,34.31,34.34,34.24,34.27,76200.0,32.4236,32.4519,32.3574,32.3858,76200.0
2014-10-02 12:50:00,34.29,34.43,34.27,34.43,221600.0,32.4047,32.537,32.3858,32.537,221600.0
2014-10-02 12:55:00,34.42,34.62,34.39,34.57,320400.0,32.5275,32.7165,32.4992,32.6693,320400.0
2014-10-02 13:00:00,34.57,34.6,34.45,34.5,357200.0,32.6693,32.6976,32.5559,32.6031,357200.0
2014-10-02 13:05:00,34.5,34.54,34.47,34.47,170300.0,32.6031,32.6409,32.5748,32.5748,170300.0
2014-10-02 13:10:00,34.47,34.5,34.31,34.5,228800.0,32.5748,32.6031,32.4236,32.6031,228800.0
2014-10-02 13:15:00,34.5,34.59,34.4,34.55,312700.0,32.6031,32.6882,32.5086,32.6504,312700.0
2014-10-02 13:20:00,34.55,34.67,34.55,34.61,337800.0,32.6504,32.7638,32.6504,32.7071,337800.0
2014-10-02 13:25:00,34.62,34.75,34.6,34.64,220200.0,32.7165,32.8394,32.6976,32.7354,220200.0
2014-10-02 13:30:00,34.63,34.64,34.58,34.61,95900.0,32.726,32.7354,32.6787,32.7071,95900.0
2014-10-02 13:35:00,34.6,34.63,34.33,34.34,207300.0,32.6976,32.726,32.4425,32.4519,207300.0
2014-10-02 13:40:00,34.35,34.35,34.2,34.32,142200.0,32.4614,32.4614,32.3196,32.433,142200.0
2014-10-02 13:45:00,34.32,34.39,34.23,34.23,109200.0,32.433,32.4992,32.348,32.348,109200.0
2014-10-02 13:50:00,34.23,34.26,34.16,34.2,195200.0,32.348,32.3763,32.2818,32.3196,195200.0
2014-10-02 13:55:00,34.2,34.2,34.07,34.12,173900.0,32.3196,32.3196,32.1968,32.244,173900.0
2014-10-02 14:00:00,34.13,34.2,34.08,34.2,102600.0,32.2535,32.3196,32.2062,32.3196,102600.0
2014-10-02 14:05:00,34.2,34.29,34.14,34.2,142100.0,32.3196,32.4047,32.2629,32.3196,142100.0
2014-10-02 14:10:00,34.2,34.26,34.15,34.25,132300.0,32.3196,32.3763,32.2724,32.3669,132300.0
2014-10-02 14:15:00,34.25,34.25,34.07,34.09,153100.0,32.3669,32.3669,32.1968,32.2157,153100.0
2014-10-02 14:20:00,34.09,34.16,34.04,34.14,132800.0,32.2157,32.2818,32.1684,32.2629,132800.0
2014-10-02 14:25:00,34.14,34.18,34.12,34.18,93800.0,32.2629,32.3007,32.244,32.3007,93800.0
2014-10-02 14:30:00,34.18,34.18,34.07,34.08,167000.0,32.3007,32.3007,32.1968,32.2062,167000.0
2014-10-02 14:35:00,34.08,34.14,34.05,34.08,151200.0,32.2062,32.2629,32.1779,32.2062,151200.0
2014-10-02 14:40:00,34.08,34.18,34.08,34.17,143900.0,32.2062,32.3007,32.2062,32.2913,143900.0
2014-10-02 14:45:00,34.18,34.28,34.18,34.27,231100.0,32.3007,32.3952,32.3007,32.3858,231100.0
2014-10-02 14:50:00,34.27,34.43,34.27,34.43,200300.0,32.3858,32.537,32.3858,32.537,200300.0
2014-10-02 14:55:00,34.42,34.46,34.32,34.37,196000.0,32.5275,32.5653,32.433,32.4803,196000.0
2014-10-02 15:00:00,34.38,34.38,34.17,34.18,200400.0,32.4897,32.4897,32.2913,32.3007,200400.0
2014-10-02 15:05:00,34.18,34.25,34.15,34.24,103400.0,32.3007,32.3669,32.2724,32.3574,103400.0
2014-10-02 15:10:00,34.24,34.27,34.16,34.2,169900.0,32.3574,32.3858,32.2818,32.3196,169900.0
2014-10-02 15:15:00,34.2,34.26,34.15,34.16,132800.0,32.3196,32.3763,32.2724,32.2818,132800.0
2014-10-02 15:20:00,34.15,34.18,34.13,34.15,195500.0,32.2724,32.3007,32.2535,32.2724,195500.0
2014-10-02 15:25:00,34.16,34.19,34.11,34.13,175800.0,32.2818,32.3102,32.2346,32.2535,175800.0
2014-10-02 15:30:00,34.13,34.16,34.11,34.14,176300.0,32.2535,32.2818,32.2346,32.2629,176300.0
2014-10-02 15:35:00,34.14,34.15,34.05,34.15,246600.0,32.2629,32.2724,32.1779,32.2724,246600.0
2014-10-02 15:40:00,34.15,34.16,34.11,34.11,204000.0,32.2724,32.2818,32.2346,32.2346,204000.0
2014-10-02 15:45:00,34.1,34.11,34.0,34.02,525500.0,32.2251,32.2346,32.1306,32.1495,525500.0
2014-10-02 15:50:00,34.02,34.02,33.91,33.95,548600.0,32.1495,32.1495,32.0456,32.0834,548600.0
2014-10-02 15:55:00,33.95,33.99,33.92,33.93,743600.0,32.0834,32.1212,32.055,32.0645,743600.0
2014-10-03 09:30:00,34.66,34.99,34.61,34.87,601600.0,32.7543,33.0662,32.7071,32.9528,601600.0
2014-10-03 09:35:00,34.9,34.99,34.7,34.84,282800.0,32.9811,33.0662,32.7921,32.9244,282800.0
2014-10-03 09:40:00,34.83,35.36,34.83,35.35,551300.0,32.915,33.4158,32.915,33.4064,551300.0
2014-10-03 09:45:00,35.33,35.79,35.32,35.54,666700.0,33.3875,33.8222,33.378,33.5859,666700.0
2014-10-03 09:50:00,35.54,35.65,35.45,35.52,425000.0,33.5859,33.6899,33.5009,33.567,425000.0
2014-10-03 09:55:00,35.51,35.65,35.42,35.64,399800.0,33.5576,33.6899,33.4725,33.6804,399800.0
2014-10-03 10:00:00,35.65,35.81,35.62,35.72,443200.0,33.6899,33.8411,33.6615,33.756,443200.0
2014-10-03 10:05:00,35.73,35.82,35.66,35.67,370400.0,33.7655,33.8505,33.6993,33.7088,370400.0
2014-10-03 10:10:00,35.67,35.67,35.51,35.59,235000.0,33.7088,33.7088,33.5576,33.6332,235000.0
2014-10-03 10:15:00,35.6,35.6,35.46,35.54,125100.0,33.6426,33.6426,33.5103,33.5859,125100.0
2014-10-03 10:20:00,35.54,35.63,35.46,35.51,284100.0,33.5859,33.671,33.5103,33.5576,284100.0
2014-10-03 10:25:00,35.5,35.52,35.4,35.51,124800.0,33.5481,33.567,33.4536,33.5576,124800.0
2014-10-03 10:30:00,35.5,35.7,35.43,35.6,197800.0,33.5481,33.7371,33.482,33.6426,197800.0
2014-10-03 10:35:00,35.59,35.6,35.52,35.52,169800.0,33.6332,33.6426,33.567,33.567,169800.0
2014-10-03 10:40:00,35.52,35.52,35.37,35.46,169300.0,33.567,33.567,33.4253,33.5103,169300.0
2014-10-03 10:45:00,35.47,35.47,35.41,35.42,73700.0,33.5198,33.5198,33.4631,33.4725,73700.0
2014-10-03 10:50:00,35.43,35.55,35.4,35.51,153000.0,33.482,33.5954,33.4536,33.5576,153000.0
2014-10-03 10:55:00,35.51,35.52,35.35,35.36,111200.0,33.5576,33.567,33.4064,33.4158,111200.0
2014-10-03 11:00:00,35.36,35.5,35.31,35.5,89300.0,33.4158,33.5481,33.3686,33.5481,89300.0
2014-10-03 11:05:00,35.49,35.53,35.47,35.48,100900.0,33.5387,33.5765,33.5198,33.5292,100900.0
2014-10-03 11:10:00,35.47,35.47,35.28,35.35,82200.0,33.5198,33.5198,33.3402,33.4064,82200.0
2014-10-03 11:15:00,35.36,35.52,35.35,35.41,76600.0,33.4158,33.567,33.4064,33.4631,76600.0
2014-10-03 11:20:00,35.41,35.52,35.38,35.48,79400.0,33.4631,33.567,33.4347,33.5292,79400.0
2014-10-03 11:25:00,35.49,35.66,35.48,35.64,87600.0,33.5387,33.6993,33.5292,33.6804,87600.0
2014-10-03 11:30:00,35.65,35.7,35.6,35.62,125200.0,33.6899,33.7371,33.6426,33.6615,125200.0
2014-10-03 11:35:00,35.61,35.63,35.58,35.6,74500.0,33.6521,33.671,33.6237,33.6426,74500.0
2014-10-03 11:40:00,35.6,35.6,35.53,35.54,67900.0,33.6426,33.6426,33.5765,33.5859,67900.0
2014-10-03 11:45:00,35.54,35.55,35.4,35.45,96800.0,33.5859,33.5954,33.4536,33.5009,96800.0
2014-10-03 11:50:00,35.44,35.5,35.4,35.45,185300.0,33.4914,33.5481,33.4536,33.5009,185300.0
2014-10-03 11:55:00,35.45,35.63,35.45,35.63,109800.0,33.5009,33.671,33.5009,33.671,109800.0
2014-10-03 12:00:00,35.63,35.71,35.56,35.7,188200.0,33.671,33.7466,33.6048,33.7371,188200.0
2014-10-03 12:05:00,35.71,35.75,35.69,35.73,193400.0,33.7466,33.7844,33.7277,33.7655,193400.0
2014-10-03 12:10:00,35.72,35.82,35.7,35.8,220600.0,33.756,33.8505,33.7371,33.8316,220600.0
2014-10-03 12:15:00,35.8,35.91,35.79,35.89,232400.0,33.8316,33.9356,33.8222,33.9167,232400.0
2014-10-03 12:20:00,35.9,35.95,35.88,35.89,106600.0,33.9261,33.9734,33.9072,33.9167,106600.0
2014-10-03 12:25:00,35.89,35.91,35.85,35.91,122000.0,33.9167,33.9356,33.8789,33.9356,122000.0
2014-10-03 12:30:00,35.9,35.91,35.83,35.9,74100.0,33.9261,33.9356,33.86,33.9261,74100.0
2014-10-03 12:35:00,35.9,35.93,35.84,35.86,126100.0,33.9261,33.9545,33.8694,33.8883,126100.0
2014-10-03 12:40:00,35.85,35.95,35.84,35.95,117700.0,33.8789,33.9734,33.8694,33.9734,117700.0
2014-10-03 12:45:00,35.95,35.97,35.87,35.94,85600.0,33.9734,33.9923,33.8978,33.9639,85600.0
2014-10-03 12:50:00,35.95,35.95,35.91,35.95,65800.0,33.9734,33.9734,33.9356,33.9734,65800.0
2014-10-03 12:55:00,35.95,36.04,35.94,35.98,163500.0,33.9734,34.0584,33.9639,34.0017,163500.0
2014-10-03 13:00:00,35.97,36.04,35.97,36.03,77200.0,33.9923,34.0584,33.9923,34.049,77200.0
2014-10-03 13:05:00,36.03,36.1,36.03,36.1,140500.0,34.049,34.1151,34.049,34.1151,140500.0
2014-10-03 13:10:00,36.1,36.17,36.08,36.13,170600.0,34.1151,34.1813,34.0962,34.1435,170600.0
2014-10-03 13:15:00,36.12,36.12,35.98,36.02,107300.0,34.134,34.134,34.0017,34.0395,107300.0
2014-10-03 13:20:00,36.02,36.04,35.97,36.0,98900.0,34.0395,34.0584,33.9923,34.0206,98900.0
2014-10-03 13:25:00,36.0,36.0,35.92,35.99,94500.0,34.0206,34.0206,33.945,34.0112,94500.0
2014-10-03 13:30:00,35.99,36.0,35.93,35.93,86700.0,34.0112,34.0206,33.9545,33.9545,86700.0
2014-10-03 13:35:00,35.94,36.0,35.92,36.0,85100.0,33.9639,34.0206,33.945,34.0206,85100.0
2014-10-03 13:40:00,36.0,36.0,35.97,35.98,88700.0,34.0206,34.0206,33.9923,34.0017,88700.0
2014-10-03 13:45:00,35.98,36.0,35.94,35.96,60200.0,34.0017,34.0206,33.9639,33.9828,60200.0
2014-10-03 13:50:00,35.96,36.0,35.96,36.0,83200.0,33.9828,34.0206,33.9828,34.0206,83200.0
2014-10-03 13:55:00,36.0,36.02,35.96,35.97,194900.0,34.0206,34.0395,33.9828,33.9923,194900.0
2014-10-03 14:00:00,35.97,36.01,35.86,35.86,146400.0,33.9923,34.0301,33.8883,33.8883,146400.0
2014-10-03 14:05:00,35.87,35.89,35.81,35.84,145500.0,33.8978,33.9167,33.8411,33.8694,145500.0
2014-10-03 14:10:00,35.83,35.84,35.73,35.79,106900.0,33.86,33.8694,33.7655,33.8222,106900.0
2014-10-03 14:15:00,35.79,35.8,35.7,35.73,87700.0,33.8222,33.8316,33.7371,33.7655,87700.0
2014-10-03 14:20:00,35.73,35.83,35.73,35.81,170300.0,33.7655,33.86,33.7655,33.8411,170300.0
2014-10-03 14:25:00,35.8,35.84,35.74,35.75,114400.0,33.8316,33.8694,33.7749,33.7844,114400.0
2014-10-03 14:30:00,35.75,35.86,35.72,35.86,98200.0,33.7844,33.8883,33.756,33.8883,98200.0
2014-10-03 14:35:00,35.86,36.0,35.85,36.0,119000.0,33.8883,34.0206,33.8789,34.0206,119000.0
2014-10-03 14:40:00,36.0,36.01,35.91,35.97,119600.0,34.0206,34.0301,33.9356,33.9923,119600.0
2014-10-03 14:45:00,35.97,36.01,35.95,35.95,88800.0,33.9923,34.0301,33.9734,33.9734,88800.0
2014-10-03 14:50:00,35.95,36.0,35.95,36.0,65000.0,33.9734,34.0206,33.9734,34.0206,65000.0
2014-10-03 14:55:00,36.0,36.01,35.99,36.01,93100.0,34.0206,34.0301,34.0112,34.0301,93100.0
2014-10-03 15:00:00,36.01,36.1,36.0,36.1,137700.0,34.0301,34.1151,34.0206,34.1151,137700.0
2014-10-03 15:05:00,36.1,36.11,36.0,36.01,175700.0,34.1151,34.1246,34.0206,34.0301,175700.0
2014-10-03 15:10:00,36.01,36.09,36.0,36.02,109600.0,34.0301,34.1057,34.0206,34.0395,109600.0
2014-10-03 15:15:00,36.02,36.06,36.02,36.04,73000.0,34.0395,34.0773,34.0395,34.0584,73000.0
2014-10-03 15:20:00,36.04,36.12,36.03,36.12,100500.0,34.0584,34.134,34.049,34.134,100500.0
2014-10-03 15:25:00,36.11,36.22,36.11,36.19,183000.0,34.1246,34.2285,34.1246,34.2002,183000.0
2014-10-03 15:30:00,36.19,36.19,36.11,36.12,125100.0,34.2002,34.2002,34.1246,34.134,125100.0
2014-10-03 15:35:00,36.12,36.18,36.09,36.11,188000.0,34.134,34.1907,34.1057,34.1246,188000.0
2014-10-03 15:40:00,36.11,36.2,36.1,36.17,253900.0,34.1246,34.2096,34.1151,34.1813,253900.0
2014-10-03 15:45:00,36.17,36.32,36.17,36.31,384400.0,34.1813,34.323,34.1813,34.3136,384400.0
2014-10-03 15:50:00,36.31,36.32,36.21,36.28,423300.0,34.3136,34.323,34.2191,34.2852,423300.0
2014-10-03 15:55:00,36.27,36.29,36.2,36.22,492700.0,34.2758,34.2947,34.2096,34.2285,492700.0
2014-10-06 09:30:00,36.31,36.5,35.92,36.04,583500.0,34.3136,34.4931,33.945,34.0584,583500.0
2014-10-06 09:35:00,36.02,36.23,35.8,36.2,461100.0,34.0395,34.238,33.8316,34.2096,461100.0
2014-10-06 09:40:00,36.22,36.25,36.05,36.07,291600.0,34.2285,34.2569,34.0679,34.0868,291600.0
2014-10-06 09:45:00,36.08,36.15,35.78,35.8,275600.0,34.0962,34.1624,33.8127,33.8316,275600.0
2014-10-06 09:50:00,35.78,35.97,35.78,35.8,159900.0,33.8127,33.9923,33.8127,33.8316,159900.0
2014-10-06 09:55:00,35.82,35.84,35.7,35.79,193700.0,33.8505,33.8694,33.7371,33.8222,193700.0
2014-10-06 10:00:00,35.78,35.87,35.65,35.65,199500.0,33.8127,33.8978,33.6899,33.6899,199500.0
2014-10-06 10:05:00,35.66,35.79,35.66,35.7,115500.0,33.6993,33.8222,33.6993,33.7371,115500.0
2014-10-06 10:10:00,35.7,35.78,35.56,35.64,127300.0,33.7371,33.8127,33.6048,33.6804,127300.0
2014-10-06 10:15:00,35.64,35.64,35.53,35.55,98300.0,33.6804,33.6804,33.5765,33.5954,98300.0
2014-10-06 10:20:00,35.53,35.7,35.51,35.57,106100.0,33.5765,33.7371,33.5576,33.6143,106100.0
2014-10-06 10:25:00,35.57,35.72,35.51,35.7,92000.0,33.6143,33.756,33.5576,33.7371,92000.0
2014-10-06 10:30:00,35.7,35.77,35.65,35.67,164700.0,33.7371,33.8033,33.6899,33.7088,164700.0
2014-10-06 10:35:00,35.67,35.87,35.66,35.7,151700.0,33.7088,33.8978,33.6993,33.7371,151700.0
2014-10-06 10:40:00,35.7,35.85,35.7,35.81,253300.0,33.7371,33.8789,33.7371,33.8411,253300.0
2014-10-06 10:45:00,35.81,35.81,35.65,35.65,160000.0,33.8411,33.8411,33.6899,33.6899,160000.0
2014-10-06 10:50:00,35.65,35.65,35.43,35.43,230100.0,33.6899,33.6899,33.482,33.482,230100.0
2014-10-06 10:55:00,35.43,35.56,35.42,35.51,128700.0,33.482,33.6048,33.4725,33.5576,128700.0
2014-10-06 11:00:00,35.52,35.7,35.44,35.67,134400.0,33.567,33.7371,33.4914,33.7088,134400.0
2014-10-06 11:05:00,35.67,35.68,35.53,35.57,99100.0,33.7088,33.7182,33.5765,33.6143,99100.0
2014-10-06 11:10:00,35.57,35.61,35.52,35.53,139100.0,33.6143,33.6521,33.567,33.5765,139100.0
2014-10-06 11:15:00,35.53,35.54,35.45,35.46,93700.0,33.5765,33.5859,33.5009,33.5103,93700.0
2014-10-06 11:20:00,35.46,35.5,35.45,35.46,95000.0,33.5103,33.5481,33.5009,33.5103,95000.0
2014-10-06 11:25:00,35.46,35.5,35.37,35.37,92500.0,33.5103,33.5481,33.4253,33.4253,92500.0
2014-10-06 11:30:00,35.37,35.4,35.3,35.37,127500.0,33.4253,33.4536,33.3591,33.4253,127500.0
2014-10-06 11:35:00,35.38,35.38,35.24,35.24,103000.0,33.4347,33.4347,33.3024,33.3024,103000.0
2014-10-06 11:40:00,35.25,35.25,35.03,35.03,201300.0,33.3119,33.3119,33.104,33.104,201300.0
2014-10-06 11:45:00,35.04,35.09,34.9,35.08,383400.0,33.1134,33.1607,32.9811,33.1512,383400.0
2014-10-06 11:50:00,35.09,35.3,35.09,35.25,100800.0,33.1607,33.3591,33.1607,33.3119,100800.0
2014-10-06 11:55:00,35.25,35.32,35.2,35.32,111200.0,33.3119,33.378,33.2646,33.378,111200.0
2014-10-06 12:00:00,35.32,35.48,35.3,35.46,72800.0,33.378,33.5292,33.3591,33.5103,72800.0
2014-10-06 12:05:00,35.47,35.51,35.36,35.37,203200.0,33.5198,33.5576,33.4158,33.4253,203200.0
2014-10-06 12:10:00,35.36,35.42,35.29,35.42,72000.0,33.4158,33.4725,33.3497,33.4725,72000.0
2014-10-06 12:15:00,35.42,35.46,35.39,35.46,35600.0,33.4725,33.5103,33.4442,33.5103,35600.0
2014-10-06 12:20:00,35.45,35.46,35.23,35.31,50700.0,33.5009,33.5103,33.293,33.3686,50700.0
2014-10-06 12:25:00,35.32,35.42,35.32,35.33,35800.0,33.378,33.4725,33.378,33.3875,35800.0
2014-10-06 12:30:00,35.34,35.35,35.27,35.35,30600.0,33.3969,33.4064,33.3308,33.4064,30600.0
2014-10-06 12:35:00,35.34,35.39,35.28,35.3,59300.0,33.3969,33.4442,33.3402,33.3591,59300.0
2014-10-06 12:40:00,35.3,35.35,35.18,35.18,66800.0,33.3591,33.4064,33.2457,33.2457,66800.0
2014-10-06 12:45:00,35.18,35.25,35.09,35.16,118600.0,33.2457,33.3119,33.1607,33.2268,118600.0
2014-10-06 12:50:00,35.14,35.26,35.13,35.14,52200.0,33.2079,33.3213,33.1985,33.2079,52200.0
2014-10-06 12:55:00,35.13,35.27,35.13,35.18,50000.0,33.1985,33.3308,33.1985,33.2457,50000.0
2014-10-06 13:00:00,35.17,35.34,35.1,35.3,40900.0,33.2363,33.3969,33.1701,33.3591,40900.0
2014-10-06 13:05:00,35.29,35.31,35.24,35.28,41800.0,33.3497,33.3686,33.3024,33.3402,41800.0
2014-10-06 13:10:00,35.29,35.3,35.2,35.22,59200.0,33.3497,33.3591,33.2646,33.2835,59200.0
2014-10-06 13:15:00,35.22,35.31,35.22,35.22,57300.0,33.2835,33.3686,33.2835,33.2835,57300.0
2014-10-06 13:20:00,35.21,35.25,35.15,35.23,96100.0,33.2741,33.3119,33.2174,33.293,96100.0
2014-10-06 13:25:00,35.24,35.25,35.2,35.25,95100.0,33.3024,33.3119,33.2646,33.3119,95100.0
2014-10-06 13:30:00,35.25,35.25,35.04,35.11,129300.0,33.3119,33.3119,33.1134,33.1796,129300.0
2014-10-06 13:35:00,35.11,35.2,35.1,35.19,49900.0,33.1796,33.2646,33.1701,33.2552,49900.0
2014-10-06 13:40:00,35.18,35.19,35.1,35.12,68400.0,33.2457,33.2552,33.1701,33.189,68400.0
2014-10-06 13:45:00,35.12,35.14,35.0,35.02,110400.0,33.189,33.2079,33.0756,33.0945,110400.0
2014-10-06 13:50:00,35.02,35.05,34.97,35.04,202200.0,33.0945,33.1229,33.0473,33.1134,202200.0
2014-10-06 13:55:00,35.05,35.14,35.04,35.09,91200.0,33.1229,33.2079,33.1134,33.1607,91200.0
2014-10-06 14:00:00,35.1,35.19,35.05,35.14,60700.0,33.1701,33.2552,33.1229,33.2079,60700.0
2014-10-06 14:05:00,35.14,35.15,35.02,35.03,41900.0,33.2079,33.2174,33.0945,33.104,41900.0
2014-10-06 14:10:00,35.03,35.11,35.0,35.02,55400.0,33.104,33.1796,33.0756,33.0945,55400.0
2014-10-06 14:15:00,35.01,35.03,34.95,35.01,111800.0,33.0851,33.104,33.0284,33.0851,111800.0
2014-10-06 14:20:00,35.02,35.11,35.01,35.07,194400.0,33.0945,33.1796,33.0851,33.1418,194400.0
2014-10-06 14:25:00,35.07,35.1,35.0,35.1,135600.0,33.1418,33.1701,33.0756,33.1701,135600.0
2014-10-06 14:30:00,35.1,35.11,34.95,34.96,95300.0,33.1701,33.1796,33.0284,33.0378,95300.0
2014-10-06 14:35:00,34.95,35.06,34.95,35.01,70900.0,33.0284,33.1323,33.0284,33.0851,70900.0
2014-10-06 14:40:00,35.02,35.03,34.96,35.03,91200.0,33.0945,33.104,33.0378,33.104,91200.0
2014-10-06 14:45:00,35.04,35.05,34.97,35.05,120900.0,33.1134,33.1229,33.0473,33.1229,120900.0
2014-10-06 14:50:00,35.04,35.07,35.04,35.07,60600.0,33.1134,33.1418,33.1134,33.1418,60600.0
2014-10-06 14:55:00,35.06,35.15,35.05,35.13,118500.0,33.1323,33.2174,33.1229,33.1985,118500.0
2014-10-06 15:00:00,35.13,35.16,34.96,34.97,97600.0,33.1985,33.2268,33.0378,33.0473,97600.0
2014-10-06 15:05:00,34.98,35.04,34.96,34.98,181200.0,33.0567,33.1134,33.0378,33.0567,181200.0
2014-10-06 15:10:00,34.98,34.99,34.92,34.92,113700.0,33.0567,33.0662,33.0,33.0,113700.0
2014-10-06 15:15:00,34.92,35.0,34.92,34.99,68900.0,33.0,33.0756,33.0,33.0662,68900.0
2014-10-06 15:20:00,34.98,35.06,34.94,35.05,99400.0,33.0567,33.1323,33.0189,33.1229,99400.0
2014-10-06 15:25:00,35.05,35.05,35.0,35.02,95000.0,33.1229,33.1229,33.0756,33.0945,95000.0
2014-10-06 15:30:00,35.02,35.02,34.91,34.92,119200.0,33.0945,33.0945,32.9906,33.0,119200.0
2014-10-06 15:35:00,34.92,34.99,34.92,34.95,89000.0,33.0,33.0662,33.0,33.0284,89000.0
2014-10-06 15:40:00,34.95,35.01,34.93,34.98,150200.0,33.0284,33.0851,33.0095,33.0567,150200.0
2014-10-06 15:45:00,34.97,34.98,34.9,34.9,244200.0,33.0473,33.0567,32.9811,32.9811,244200.0
2014-10-06 15:50:00,34.91,34.97,34.86,34.94,481400.0,32.9906,33.0473,32.9433,33.0189,481400.0
2014-10-06 15:55:00,34.95,34.96,34.87,34.93,668700.0,33.0284,33.0378,32.9528,33.0095,668700.0
2014-10-07 09:30:00,34.76,34.76,34.06,34.16,553100.0,32.8488,32.8488,32.1873,32.2818,553100.0
2014-10-07 09:35:00,34.17,34.49,34.1,34.48,326900.0,32.2913,32.5937,32.2251,32.5842,326900.0
2014-10-07 09:40:00,34.47,34.66,34.2,34.28,272400.0,32.5748,32.7543,32.3196,32.3952,272400.0
2014-10-07 09:45:00,34.27,34.38,34.19,34.21,264900.0,32.3858,32.4897,32.3102,32.3291,264900.0
2014-10-07 09:50:00,34.23,34.36,34.15,34.25,173100.0,32.348,32.4708,32.2724,32.3669,173100.0
2014-10-07 09:55:00,34.25,34.26,34.18,34.22,176500.0,32.3669,32.3763,32.3007,32.3385,176500.0
2014-10-07 10:00:00,34.22,34.35,34.2,34.27,242500.0,32.3385,32.4614,32.3196,32.3858,242500.0
2014-10-07 10:05:00,34.27,34.44,34.26,34.39,279500.0,32.3858,32.5464,32.3763,32.4992,279500.0
2014-10-07 10:10:00,34.38,34.41,34.3,34.3,176800.0,32.4897,32.5181,32.4141,32.4141,176800.0
2014-10-07 10:15:00,34.3,34.44,34.29,34.4,159800.0,32.4141,32.5464,32.4047,32.5086,159800.0
2014-10-07 10:20:00,34.4,34.46,34.3,34.4,89700.0,32.5086,32.5653,32.4141,32.5086,89700.0
2014-10-07 10:25:00,34.41,34.54,34.38,34.54,115600.0,32.5181,32.6409,32.4897,32.6409,115600.0
2014-10-07 10:30:00,34.54,34.73,34.54,34.7,120200.0,32.6409,32.8205,32.6409,32.7921,120200.0
2014-10-07 10:35:00,34.72,34.72,34.54,34.54,165500.0,32.811,32.811,32.6409,32.6409,165500.0
2014-10-07 10:40:00,34.53,34.63,34.52,34.59,59600.0,32.6315,32.726,32.622,32.6882,59600.0
2014-10-07 10:45:00,34.6,34.72,34.56,34.58,100000.0,32.6976,32.811,32.6598,32.6787,100000.0
2014-10-07 10:50:00,34.57,34.82,34.56,34.82,100100.0,32.6693,32.9055,32.6598,32.9055,100100.0
2014-10-07 10:55:00,34.82,34.82,34.57,34.58,100900.0,32.9055,32.9055,32.6693,32.6787,100900.0
2014-10-07 11:00:00,34.57,34.61,34.49,34.51,59100.0,32.6693,32.7071,32.5937,32.6126,59100.0
2014-10-07 11:05:00,34.52,34.69,34.52,34.64,82400.0,32.622,32.7827,32.622,32.7354,82400.0
2014-10-07 11:10:00,34.64,34.75,34.58,34.7,52300.0,32.7354,32.8394,32.6787,32.7921,52300.0
2014-10-07 11:15:00,34.7,34.7,34.59,34.61,72800.0,32.7921,32.7921,32.6882,32.7071,72800.0
2014-10-07 11:20:00,34.6,34.71,34.55,34.56,55100.0,32.6976,32.8016,32.6504,32.6598,55100.0
2014-10-07 11:25:00,34.56,34.59,34.45,34.52,58100.0,32.6598,32.6882,32.5559,32.622,58100.0
2014-10-07 11:30:00,34.53,34.6,34.48,34.58,50400.0,32.6315,32.6976,32.5842,32.6787,50400.0
2014-10-07 11:35:00,34.57,34.58,34.46,34.55,52600.0,32.6693,32.6787,32.5653,32.6504,52600.0
2014-10-07 11:40:00,34.54,34.61,34.52,34.58,46100.0,32.6409,32.7071,32.622,32.6787,46100.0
2014-10-07 11:45:00,34.57,34.58,34.52,34.57,23600.0,32.6693,32.6787,32.622,32.6693,23600.0
2014-10-07 11:50:00,34.57,34.58,34.52,34.56,28700.0,32.6693,32.6787,32.622,32.6598,28700.0
2014-10-07 11:55:00,34.57,34.64,34.55,34.62,32000.0,32.6693,32.7354,32.6504,32.7165,32000.0
2014-10-07 12:00:00,34.62,34.63,34.57,34.62,18800.0,32.7165,32.726,32.6693,32.7165,18800.0
2014-10-07 12:05:00,34.63,34.75,34.62,34.73,100400.0,32.726,32.8394,32.7165,32.8205,100400.0
2014-10-07 12:10:00,34.74,34.93,34.72,34.93,155700.0,32.8299,33.0095,32.811,33.0095,155700.0
2014-10-07 12:15:00,34.93,34.97,34.85,34.95,108800.0,33.0095,33.0473,32.9339,33.0284,108800.0
2014-10-07 12:20:00,34.95,35.02,34.76,34.76,95700.0,33.0284,33.0945,32.8488,32.8488,95700.0
2014-10-07 12:25:00,34.77,34.82,34.74,34.78,50300.0,32.8583,32.9055,32.8299,32.8677,50300.0
2014-10-07 12:30:00,34.78,34.82,34.61,34.62,44700.0,32.8677,32.9055,32.7071,32.7165,44700.0
2014-10-07 12:35:00,34.63,34.85,34.63,34.85,56100.0,32.726,32.9339,32.726,32.9339,56100.0
2014-10-07 12:40:00,34.86,34.87,34.76,34.87,72800.0,32.9433,32.9528,32.8488,32.9528,72800.0
2014-10-07 12:45:00,34.86,34.94,34.77,34.77,45300.0,32.9433,33.0189,32.8583,32.8583,45300.0
2014-10-07 12:50:00,34.78,34.87,34.77,34.81,48400.0,32.8677,32.9528,32.8583,32.8961,48400.0
2014-10-07 12:55:00,34.81,34.95,34.81,34.95,49900.0,32.8961,33.0284,32.8961,33.0284,49900.0
2014-10-07 13:00:00,34.95,34.95,34.72,34.84,125200.0,33.0284,33.0284,32.811,32.9244,125200.0
2014-10-07 13:05:00,34.85,34.85,34.77,34.79,32800.0,32.9339,32.9339,32.8583,32.8772,32800.0
2014-10-07 13:10:00,34.79,34.9,34.79,34.88,54500.0,32.8772,32.9811,32.8772,32.9622,54500.0
2014-10-07 13:15:00,34.88,34.93,34.78,34.82,58900.0,32.9622,33.0095,32.8677,32.9055,58900.0
2014-10-07 13:20:00,34.81,34.81,34.67,34.69,44300.0,32.8961,32.8961,32.7638,32.7827,44300.0
2014-10-07 13:25:00,34.69,34.8,34.69,34.73,37200.0,32.7827,32.8866,32.7827,32.8205,37200.0
2014-10-07 13:30:00,34.73,34.74,34.66,34.68,50500.0,32.8205,32.8299,32.7543,32.7732,50500.0
2014-10-07 13:35:00,34.68,34.73,34.62,34.62,63800.0,32.7732,32.8205,32.7165,32.7165,63800.0
2014-10-07 13:40:00,34.63,34.66,34.55,34.66,100400.0,32.726,32.7543,32.6504,32.7543,100400.0
2014-10-07 13:45:00,34.64,34.75,34.62,34.7,26100.0,32.7354,32.8394,32.7165,32.7921,26100.0
2014-10-07 13:50:00,34.7,34.78,34.65,34.75,44300.0,32.7921,32.8677,32.7449,32.8394,44300.0
2014-10-07 13:55:00,34.76,34.76,34.66,34.72,77200.0,32.8488,32.8488,32.7543,32.811,77200.0
2014-10-07 14:00:00,34.72,34.75,34.63,34.66,85500.0,32.811,32.8394,32.726,32.7543,85500.0
2014-10-07 14:05:00,34.66,34.76,34.66,34.71,69000.0,32.7543,32.8488,32.7543,32.8016,69000.0
2014-10-07 14:10:00,34.71,34.73,34.64,34.65,29800.0,32.8016,32.8205,32.7354,32.7449,29800.0
2014-10-07 14:15:00,34.65,34.67,34.62,34.67,35600.0,32.7449,32.7638,32.7165,32.7638,35600.0
2014-10-07 14:20:00,34.67,34.7,34.61,34.66,80000.0,32.7638,32.7921,32.7071,32.7543,80000.0
2014-10-07 14:25:00,34.67,34.68,34.54,34.58,81100.0,32.7638,32.7732,32.6409,32.6787,81100.0
2014-10-07 14:30:00,34.57,34.62,34.52,34.6,73100.0,32.6693,32.7165,32.622,32.6976,73100.0
2014-10-07 14:35:00,34.59,34.7,34.59,34.63,60300.0,32.6882,32.7921,32.6882,32.726,60300.0
2014-10-07 14:40:00,34.63,34.63,34.59,34.6,68200.0,32.726,32.726,32.6882,32.6976,68200.0
2014-10-07 14:45:00,34.6,34.6,34.58,34.59,32700.0,32.6976,32.6976,32.6787,32.6882,32700.0
2014-10-07 14:50:00,34.58,34.61,34.57,34.59,66200.0,32.6787,32.7071,32.6693,32.6882,66200.0
2014-10-07 14:55:00,34.59,34.62,34.58,34.59,46800.0,32.6882,32.7165,32.6787,32.6882,46800.0
2014-10-07 15:00:00,34.58,34.6,34.48,34.58,109700.0,32.6787,32.6976,32.5842,32.6787,109700.0
2014-10-07 15:05:00,34.58,34.59,34.42,34.44,186400.0,32.6787,32.6882,32.5275,32.5464,186400.0
2014-10-07 15:10:00,34.43,34.44,34.27,34.33,215600.0,32.537,32.5464,32.3858,32.4425,215600.0
2014-10-07 15:15:00,34.33,34.34,34.22,34.23,165800.0,32.4425,32.4519,32.3385,32.348,165800.0
2014-10-07 15:20:00,34.23,34.27,34.19,34.26,183800.0,32.348,32.3858,32.3102,32.3763,183800.0
2014-10-07 15:25:00,34.26,34.29,34.23,34.29,157500.0,32.3763,32.4047,32.348,32.4047,157500.0
2014-10-07 15:30:00,34.29,34.46,34.29,34.38,136700.0,32.4047,32.5653,32.4047,32.4897,136700.0
2014-10-07 15:35:00,34.38,34.41,34.3,34.3,138900.0,32.4897,32.5181,32.4141,32.4141,138900.0
2014-10-07 15:40:00,34.3,34.31,34.24,34.26,134500.0,32.4141,32.4236,32.3574,32.3763,134500.0
2014-10-07 15:45:00,34.26,34.31,34.21,34.22,164800.0,32.3763,32.4236,32.3291,32.3385,164800.0
2014-10-07 15:50:00,34.22,34.22,34.11,34.12,422900.0,32.3385,32.3385,32.2346,32.244,422900.0
2014-10-07 15:55:00,34.13,34.13,34.07,34.08,404700.0,32.2535,32.2535,32.1968,32.2062,404700.0
2014-10-08 09:30:00,34.53,34.53,34.25,34.36,431900.0,32.6315,32.6315,32.3669,32.4708,431900.0
2014-10-08 09:35:00,34.36,34.55,34.33,34.44,273500.0,32.4708,32.6504,32.4425,32.5464,273500.0
2014-10-08 09:40:00,34.42,34.51,34.29,34.41,189600.0,32.5275,32.6126,32.4047,32.5181,189600.0
2014-10-08 09:45:00,34.4,34.46,34.25,34.45,170800.0,32.5086,32.5653,32.3669,32.5559,170800.0
2014-10-08 09:50:00,34.46,34.5,34.15,34.16,209900.0,32.5653,32.6031,32.2724,32.2818,209900.0
2014-10-08 09:55:00,34.15,34.18,33.76,33.82,454600.0,32.2724,32.3007,31.9038,31.9605,454600.0
2014-10-08 10:00:00,33.83,34.06,33.83,33.88,261600.0,31.97,32.1873,31.97,32.0172,261600.0
2014-10-08 10:05:00,33.89,34.06,33.85,33.86,160800.0,32.0267,32.1873,31.9889,31.9983,160800.0
2014-10-08 10:10:00,33.88,34.13,33.86,33.97,283800.0,32.0172,32.2535,31.9983,32.1023,283800.0
2014-10-08 10:15:00,33.96,34.04,33.84,33.84,303800.0,32.0928,32.1684,31.9794,31.9794,303800.0
2014-10-08 10:20:00,33.85,33.92,33.78,33.79,205300.0,31.9889,32.055,31.9227,31.9322,205300.0
2014-10-08 10:25:00,33.79,33.93,33.73,33.81,217600.0,31.9322,32.0645,31.8755,31.9511,217600.0
2014-10-08 10:30:00,33.82,33.96,33.82,33.91,73400.0,31.9605,32.0928,31.9605,32.0456,73400.0
2014-10-08 10:35:00,33.91,34.02,33.72,33.84,161300.0,32.0456,32.1495,31.866,31.9794,161300.0
2014-10-08 10:40:00,33.83,33.85,33.64,33.64,150000.0,31.97,31.9889,31.7904,31.7904,150000.0
2014-10-08 10:45:00,33.65,33.71,33.6,33.61,151500.0,31.7998,31.8566,31.7526,31.762,151500.0
2014-10-08 10:50:00,33.61,33.68,33.6,33.6,155900.0,31.762,31.8282,31.7526,31.7526,155900.0
2014-10-08 10:55:00,33.6,33.67,33.59,33.6,254300.0,31.7526,31.8187,31.7431,31.7526,254300.0
2014-10-08 11:00:00,33.6,33.68,33.21,33.22,455700.0,31.7526,31.8282,31.384,31.3935,455700.0
2014-10-08 11:05:00,33.22,33.6,33.07,33.56,341300.0,31.3935,31.7526,31.2517,31.7148,341300.0
2014-10-08 11:10:00,33.55,33.9,33.53,33.69,213100.0,31.7053,32.0361,31.6864,31.8376,213100.0
2014-10-08 11:15:00,33.68,33.69,33.34,33.39,232000.0,31.8282,31.8376,31.5069,31.5541,232000.0
2014-10-08 11:20:00,33.39,33.52,33.29,33.51,356100.0,31.5541,31.677,31.4596,31.6675,356100.0
2014-10-08 11:25:00,33.52,33.88,33.52,33.82,177900.0,31.677,32.0172,31.677,31.9605,177900.0
2014-10-08 11:30:00,33.81,33.94,33.68,33.68,193100.0,31.9511,32.0739,31.8282,31.8282,193100.0
2014-10-08 11:35:00,33.69,33.73,33.35,33.37,322400.0,31.8376,31.8755,31.5163,31.5352,322400.0
2014-10-08 11:40:00,33.35,33.46,33.28,33.37,210000.0,31.5163,31.6203,31.4502,31.5352,210000.0
2014-10-08 11:45:00,33.37,33.39,33.26,33.26,139400.0,31.5352,31.5541,31.4313,31.4313,139400.0
2014-10-08 11:50:00,33.28,33.37,33.2,33.37,213100.0,31.4502,31.5352,31.3746,31.5352,213100.0
2014-10-08 11:55:00,33.36,33.49,33.27,33.49,124300.0,31.5258,31.6486,31.4407,31.6486,124300.0
2014-10-08 12:00:00,33.49,33.56,33.38,33.38,231300.0,31.6486,31.7148,31.5447,31.5447,231300.0
2014-10-08 12:05:00,33.39,33.4,33.16,33.18,131800.0,31.5541,31.5636,31.3368,31.3557,131800.0
2014-10-08 12:10:00,33.17,33.4,33.14,33.38,145700.0,31.3462,31.5636,31.3179,31.5447,145700.0
2014-10-08 12:15:00,33.4,33.43,33.27,33.27,193800.0,31.5636,31.5919,31.4407,31.4407,193800.0
2014-10-08 12:20:00,33.27,33.29,33.06,33.16,153000.0,31.4407,31.4596,31.2423,31.3368,153000.0
2014-10-08 12:25:00,33.15,33.16,32.62,32.7,672900.0,31.3273,31.3368,30.8265,30.9021,672900.0
2014-10-08 12:30:00,32.7,32.8,32.65,32.7,353000.0,30.9021,30.9966,30.8548,30.9021,353000.0
2014-10-08 12:35:00,32.71,32.98,32.7,32.96,269000.0,30.9115,31.1667,30.9021,31.1478,269000.0
2014-10-08 12:40:00,32.97,33.28,32.95,33.14,261200.0,31.1572,31.4502,31.1383,31.3179,261200.0
2014-10-08 12:45:00,33.15,33.23,32.99,33.03,203700.0,31.3273,31.4029,31.1761,31.2139,203700.0
2014-10-08 12:50:00,33.03,33.11,32.93,32.96,205000.0,31.2139,31.2895,31.1194,31.1478,205000.0
2014-10-08 12:55:00,32.96,32.97,32.83,32.94,192700.0,31.1478,31.1572,31.0249,31.1289,192700.0
2014-10-08 13:00:00,32.95,33.16,32.9,33.1,205400.0,31.1383,31.3368,31.0911,31.2801,205400.0
2014-10-08 13:05:00,33.1,33.1,32.77,32.77,246700.0,31.2801,31.2801,30.9682,30.9682,246700.0
2014-10-08 13:10:00,32.77,32.85,32.68,32.7,244200.0,30.9682,31.0438,30.8832,30.9021,244200.0
2014-10-08 13:15:00,32.7,32.76,32.68,32.69,135700.0,30.9021,30.9588,30.8832,30.8926,135700.0
2014-10-08 13:20:00,32.7,32.86,32.68,32.8,226600.0,30.9021,31.0533,30.8832,30.9966,226600.0
2014-10-08 13:25:00,32.8,32.86,32.6,32.63,227000.0,30.9966,31.0533,30.8076,30.8359,227000.0
2014-10-08 13:30:00,32.64,32.72,32.64,32.69,198500.0,30.8454,30.921,30.8454,30.8926,198500.0
2014-10-08 13:35:00,32.69,32.75,32.64,32.69,220900.0,30.8926,30.9493,30.8454,30.8926,220900.0
2014-10-08 13:40:00,32.69,32.8,32.66,32.69,191600.0,30.8926,30.9966,30.8643,30.8926,191600.0
2014-10-08 13:45:00,32.69,33.0,32.65,32.98,229100.0,30.8926,31.1856,30.8548,31.1667,229100.0
2014-10-08 13:50:00,32.97,33.03,32.84,33.01,206400.0,31.1572,31.2139,31.0344,31.195,206400.0
2014-10-08 13:55:00,33.01,33.05,32.86,32.89,180800.0,31.195,31.2328,31.0533,31.0816,180800.0
2014-10-08 14:00:00,32.89,33.05,32.87,33.0,894100.0,31.0816,31.2328,31.0627,31.1856,894100.0
2014-10-08 14:05:00,33.0,33.09,32.94,33.01,115500.0,31.1856,31.2706,31.1289,31.195,115500.0
2014-10-08 14:10:00,33.02,33.2,33.0,33.15,174900.0,31.2045,31.3746,31.1856,31.3273,174900.0
2014-10-08 14:15:00,33.14,33.25,33.03,33.21,197800.0,31.3179,31.4218,31.2139,31.384,197800.0
2014-10-08 14:20:00,33.23,33.3,33.18,33.19,519300.0,31.4029,31.4691,31.3557,31.3651,519300.0
2014-10-08 14:25:00,33.19,33.43,33.19,33.25,491500.0,31.3651,31.5919,31.3651,31.4218,491500.0
2014-10-08 14:30:00,33.25,33.52,33.25,33.48,223200.0,31.4218,31.677,31.4218,31.6392,223200.0
2014-10-08 14:35:00,33.48,33.54,33.33,33.42,206300.0,31.6392,31.6959,31.4974,31.5825,206300.0
2014-10-08 14:40:00,33.43,33.44,33.25,33.25,145200.0,31.5919,31.6014,31.4218,31.4218,145200.0
2014-10-08 14:45:00,33.26,33.29,33.04,33.04,167200.0,31.4313,31.4596,31.2234,31.2234,167200.0
2014-10-08 14:50:00,33.05,33.16,32.95,33.02,319600.0,31.2328,31.3368,31.1383,31.2045,319600.0
2014-10-08 14:55:00,33.02,33.03,32.93,32.99,176900.0,31.2045,31.2139,31.1194,31.1761,176900.0
2014-10-08 15:00:00,32.98,33.05,32.95,33.02,237100.0,31.1667,31.2328,31.1383,31.2045,237100.0
2014-10-08 15:05:00,33.02,33.34,33.01,33.32,331200.0,31.2045,31.5069,31.195,31.488,331200.0
2014-10-08 15:10:00,33.32,33.32,33.16,33.23,297900.0,31.488,31.488,31.3368,31.4029,297900.0
2014-10-08 15:15:00,33.22,33.27,33.13,33.14,575100.0,31.3935,31.4407,31.3084,31.3179,575100.0
2014-10-08 15:20:00,33.13,33.14,33.02,33.04,220500.0,31.3084,31.3179,31.2045,31.2234,220500.0
2014-10-08 15:25:00,33.04,33.14,33.03,33.04,224700.0,31.2234,31.3179,31.2139,31.2234,224700.0
2014-10-08 15:30:00,33.03,33.1,33.02,33.08,256800.0,31.2139,31.2801,31.2045,31.2612,256800.0
2014-10-08 15:35:00,33.08,33.12,33.07,33.09,287900.0,31.2612,31.299,31.2517,31.2706,287900.0
2014-10-08 15:40:00,33.08,33.28,33.08,33.15,429900.0,31.2612,31.4502,31.2612,31.3273,429900.0
2014-10-08 15:45:00,33.15,33.15,33.07,33.14,428000.0,31.3273,31.3273,31.2517,31.3179,428000.0
2014-10-08 15:50:00,33.14,33.14,33.05,33.05,502200.0,31.3179,31.3179,31.2328,31.2328,502200.0
2014-10-08 15:55:00,33.05,33.08,32.96,32.99,907200.0,31.2328,31.2612,31.1478,31.1761,907200.0
2014-10-09 09:30:00,33.58,33.7,33.33,33.46,828100.0,31.7337,31.8471,31.4974,31.6203,828100.0
2014-10-09 09:35:00,33.51,33.7,33.28,33.49,819100.0,31.6675,31.8471,31.4502,31.6486,819100.0
2014-10-09 09:40:00,33.49,33.54,33.2,33.35,583300.0,31.6486,31.6959,31.3746,31.5163,583300.0
2014-10-09 09:45:00,33.36,33.38,33.25,33.28,375300.0,31.5258,31.5447,31.4218,31.4502,375300.0
2014-10-09 09:50:00,33.27,33.29,32.87,33.05,452500.0,31.4407,31.4596,31.0627,31.2328,452500.0
2014-10-09 09:55:00,33.05,33.15,32.75,32.86,475900.0,31.2328,31.3273,30.9493,31.0533,475900.0
2014-10-09 10:00:00,32.85,33.03,32.84,32.96,197500.0,31.0438,31.2139,31.0344,31.1478,197500.0
2014-10-09 10:05:00,32.95,33.03,32.72,32.84,210300.0,31.1383,31.2139,30.921,31.0344,210300.0
2014-10-09 10:10:00,32.84,33.13,32.76,32.96,435800.0,31.0344,31.3084,30.9588,31.1478,435800.0
2014-10-09 10:15:00,32.95,33.2,32.93,33.02,240000.0,31.1383,31.3746,31.1194,31.2045,240000.0
2014-10-09 10:20:00,33.03,33.13,32.93,32.96,123900.0,31.2139,31.3084,31.1194,31.1478,123900.0
2014-10-09 10:25:00,32.95,33.07,32.93,33.01,104400.0,31.1383,31.2517,31.1194,31.195,104400.0
2014-10-09 10:30:00,33.01,33.04,32.9,33.02,165700.0,31.195,31.2234,31.0911,31.2045,165700.0
2014-10-09 10:35:00,33.01,33.01,32.93,32.96,163200.0,31.195,31.195,31.1194,31.1478,163200.0
2014-10-09 10:40:00,32.96,33.21,32.93,33.2,179800.0,31.1478,31.384,31.1194,31.3746,179800.0
2014-10-09 10:45:00,33.19,33.39,33.15,33.27,315500.0,31.3651,31.5541,31.3273,31.4407,315500.0
2014-10-09 10:50:00,33.27,33.3,33.14,33.23,230400.0,31.4407,31.4691,31.3179,31.4029,230400.0
2014-10-09 10:55:00,33.24,33.25,33.13,33.24,297200.0,31.4124,31.4218,31.3084,31.4124,297200.0
2014-10-09 11:00:00,33.23,33.28,33.15,33.21,308000.0,31.4029,31.4502,31.3273,31.384,308000.0
2014-10-09 11:05:00,33.2,33.43,33.2,33.36,280500.0,31.3746,31.5919,31.3746,31.5258,280500.0
2014-10-09 11:10:00,33.34,33.46,33.28,33.39,169600.0,31.5069,31.6203,31.4502,31.5541,169600.0
2014-10-09 11:15:00,33.39,33.39,33.11,33.15,252800.0,31.5541,31.5541,31.2895,31.3273,252800.0
2014-10-09 11:20:00,33.15,33.15,32.9,32.94,733500.0,31.3273,31.3273,31.0911,31.1289,733500.0
2014-10-09 11:25:00,32.94,33.09,32.93,33.0,161800.0,31.1289,31.2706,31.1194,31.1856,161800.0
2014-10-09 11:30:00,33.0,33.01,32.88,32.89,238300.0,31.1856,31.195,31.0722,31.0816,238300.0
2014-10-09 11:35:00,32.88,32.97,32.72,32.73,227900.0,31.0722,31.1572,30.921,30.9304,227900.0
2014-10-09 11:40:00,32.72,32.72,32.6,32.61,392300.0,30.921,30.921,30.8076,30.817,392300.0
2014-10-09 11:45:00,32.61,32.79,32.61,32.74,259300.0,30.817,30.9871,30.817,30.9399,259300.0
2014-10-09 11:50:00,32.74,32.78,32.6,32.62,116500.0,30.9399,30.9777,30.8076,30.8265,116500.0
2014-10-09 11:55:00,32.62,32.72,32.56,32.72,182300.0,30.8265,30.921,30.7698,30.921,182300.0
2014-10-09 12:00:00,32.71,32.78,32.64,32.67,141800.0,30.9115,30.9777,30.8454,30.8737,141800.0
2014-10-09 12:05:00,32.67,32.75,32.59,32.68,222400.0,30.8737,30.9493,30.7981,30.8832,222400.0
2014-10-09 12:10:00,32.68,32.84,32.66,32.82,162800.0,30.8832,31.0344,30.8643,31.0155,162800.0
2014-10-09 12:15:00,32.79,32.93,32.65,32.73,125100.0,30.9871,31.1194,30.8548,30.9304,125100.0
2014-10-09 12:20:00,32.74,32.81,32.72,32.73,110600.0,30.9399,31.006,30.921,30.9304,110600.0
2014-10-09 12:25:00,32.72,32.74,32.65,32.7,177400.0,30.921,30.9399,30.8548,30.9021,177400.0
2014-10-09 12:30:00,32.69,32.87,32.65,32.78,267000.0,30.8926,31.0627,30.8548,30.9777,267000.0
2014-10-09 12:35:00,32.78,32.99,32.74,32.92,133300.0,30.9777,31.1761,30.9399,31.11,133300.0
2014-10-09 12:40:00,32.92,33.06,32.92,33.05,121700.0,31.11,31.2423,31.11,31.2328,121700.0
2014-10-09 12:45:00,33.06,33.1,33.03,33.05,132800.0,31.2423,31.2801,31.2139,31.2328,132800.0
2014-10-09 12:50:00,33.03,33.03,33.0,33.0,70000.0,31.2139,31.2139,31.1856,31.1856,70000.0
2014-10-09 12:55:00,33.0,33.06,32.83,32.84,142400.0,31.1856,31.2423,31.0249,31.0344,142400.0
2014-10-09 13:00:00,32.85,32.85,32.72,32.72,110600.0,31.0438,31.0438,30.921,30.921,110600.0
2014-10-09 13:05:00,32.71,32.79,32.56,32.6,213200.0,30.9115,30.9871,30.7698,30.8076,213200.0
2014-10-09 13:10:00,32.59,32.77,32.52,32.71,211600.0,30.7981,30.9682,30.732,30.9115,211600.0
2014-10-09 13:15:00,32.7,32.7,32.53,32.54,167900.0,30.9021,30.9021,30.7414,30.7509,167900.0
2014-10-09 13:20:00,32.55,32.6,32.4,32.4,701400.0,30.7603,30.8076,30.6186,30.6186,701400.0
2014-10-09 13:25:00,32.4,32.51,32.3,32.48,266800.0,30.6186,30.7225,30.5241,30.6942,266800.0
2014-10-09 13:30:00,32.47,32.57,32.39,32.55,94300.0,30.6847,30.7792,30.6091,30.7603,94300.0
2014-10-09 13:35:00,32.57,32.57,32.44,32.5,139700.0,30.7792,30.7792,30.6564,30.7131,139700.0
2014-10-09 13:40:00,32.51,32.51,32.26,32.31,184700.0,30.7225,30.7225,30.4863,30.5335,184700.0
2014-10-09 13:45:00,32.31,32.51,32.3,32.45,199000.0,30.5335,30.7225,30.5241,30.6658,199000.0
2014-10-09 13:50:00,32.47,32.52,32.26,32.27,370600.0,30.6847,30.732,30.4863,30.4957,370600.0
2014-10-09 13:55:00,32.27,32.5,32.17,32.44,265200.0,30.4957,30.7131,30.4012,30.6564,265200.0
2014-10-09 14:00:00,32.43,32.43,32.28,32.34,83600.0,30.6469,30.6469,30.5052,30.5619,83600.0
2014-10-09 14:05:00,32.34,32.35,32.26,32.33,177700.0,30.5619,30.5713,30.4863,30.5524,177700.0
2014-10-09 14:10:00,32.35,32.52,32.29,32.52,205300.0,30.5713,30.732,30.5146,30.732,205300.0
2014-10-09 14:15:00,32.52,32.64,32.51,32.54,163200.0,30.732,30.8454,30.7225,30.7509,163200.0
2014-10-09 14:20:00,32.53,32.56,32.43,32.48,86800.0,30.7414,30.7698,30.6469,30.6942,86800.0
2014-10-09 14:25:00,32.47,32.56,32.32,32.33,106700.0,30.6847,30.7698,30.543,30.5524,106700.0
2014-10-09 14:30:00,32.32,32.39,32.26,32.26,134000.0,30.543,30.6091,30.4863,30.4863,134000.0
2014-10-09 14:35:00,32.27,32.38,32.25,32.3,199700.0,30.4957,30.5997,30.4768,30.5241,199700.0
2014-10-09 14:40:00,32.3,32.43,32.28,32.37,92600.0,30.5241,30.6469,30.5052,30.5902,92600.0
2014-10-09 14:45:00,32.37,32.37,32.19,32.2,101400.0,30.5902,30.5902,30.4201,30.4296,101400.0
2014-10-09 14:50:00,32.2,32.37,32.16,32.34,172400.0,30.4296,30.5902,30.3918,30.5619,172400.0
2014-10-09 14:55:00,32.33,32.34,32.15,32.19,180000.0,30.5524,30.5619,30.3823,30.4201,180000.0
2014-10-09 15:00:00,32.19,32.27,32.16,32.23,80800.0,30.4201,30.4957,30.3918,30.4579,80800.0
2014-10-09 15:05:00,32.23,32.27,32.16,32.2,183900.0,30.4579,30.4957,30.3918,30.4296,183900.0
2014-10-09 15:10:00,32.2,32.29,32.16,32.22,92200.0,30.4296,30.5146,30.3918,30.4485,92200.0
2014-10-09 15:15:00,32.22,32.25,32.11,32.2,212300.0,30.4485,30.4768,30.3445,30.4296,212300.0
2014-10-09 15:20:00,32.22,32.23,32.13,32.17,109200.0,30.4485,30.4579,30.3634,30.4012,109200.0
2014-10-09 15:25:00,32.16,32.3,32.16,32.27,131800.0,30.3918,30.5241,30.3918,30.4957,131800.0
2014-10-09 15:30:00,32.27,32.46,32.27,32.41,331000.0,30.4957,30.6753,30.4957,30.628,331000.0
2014-10-09 15:35:00,32.41,32.52,32.32,32.36,193800.0,30.628,30.732,30.543,30.5808,193800.0
2014-10-09 15:40:00,32.37,32.38,32.22,32.23,134700.0,30.5902,30.5997,30.4485,30.4579,134700.0
2014-10-09 15:45:00,32.23,32.31,32.18,32.19,449300.0,30.4579,30.5335,30.4107,30.4201,449300.0
2014-10-09 15:50:00,32.19,32.2,31.95,31.97,1056000.0,30.4201,30.4296,30.1933,30.2122,1056000.0
2014-10-09 15:55:00,31.97,32.06,31.94,31.95,624100.0,30.2122,30.2973,30.1839,30.1933,624100.0
2014-10-10 09:30:00,31.55,31.67,31.08,31.59,768900.0,29.8153,29.9287,29.3712,29.8531,768900.0
2014-10-10 09:35:00,31.58,32.1,31.4,31.82,565200.0,29.8437,30.3351,29.6736,30.0705,565200.0
2014-10-10 09:40:00,31.82,32.25,31.8,32.19,593900.0,30.0705,30.4768,30.0516,30.4201,593900.0
2014-10-10 09:45:00,32.2,32.25,32.05,32.07,280900.0,30.4296,30.4768,30.2878,30.3067,280900.0
2014-10-10 09:50:00,32.07,32.07,31.46,31.51,286000.0,30.3067,30.3067,29.7303,29.7775,286000.0
2014-10-10 09:55:00,31.51,31.8,31.51,31.71,339000.0,29.7775,30.0516,29.7775,29.9665,339000.0
2014-10-10 10:00:00,31.72,31.74,31.19,31.19,419100.0,29.976,29.9949,29.4751,29.4751,419100.0
2014-10-10 10:05:00,31.21,31.22,30.94,30.95,375100.0,29.494,29.5035,29.2389,29.2483,375100.0
2014-10-10 10:10:00,30.95,31.08,30.73,30.73,476900.0,29.2483,29.3712,29.0404,29.0404,476900.0
2014-10-10 10:15:00,30.74,30.76,30.53,30.64,896000.0,29.0498,29.0687,28.8514,28.9553,896000.0
2014-10-10 10:20:00,30.63,30.65,30.37,30.49,837300.0,28.9459,28.9648,28.7002,28.8136,837300.0
2014-10-10 10:25:00,30.49,30.49,29.91,29.94,1110500.0,28.8136,28.8136,28.2655,28.2938,1110500.0
2014-10-10 10:30:00,29.94,30.01,29.78,30.0,1033700.0,28.2938,28.36,28.1426,28.3505,1033700.0
2014-10-10 10:35:00,30.0,30.79,29.94,30.59,1087800.0,28.3505,29.0971,28.2938,28.9081,1087800.0
2014-10-10 10:40:00,30.59,30.64,30.14,30.2,1198700.0,28.9081,28.9553,28.4828,28.5395,1198700.0
2014-10-10 10:45:00,30.19,30.56,30.11,30.18,1275200.0,28.5301,28.8797,28.4545,28.5206,1275200.0
2014-10-10 10:50:00,30.19,30.67,30.18,30.53,482700.0,28.5301,28.9837,28.5206,28.8514,482700.0
2014-10-10 10:55:00,30.53,30.66,30.3,30.42,395500.0,28.8514,28.9742,28.634,28.7474,395500.0
2014-10-10 11:00:00,30.43,30.67,30.39,30.63,303800.0,28.7569,28.9837,28.7191,28.9459,303800.0
2014-10-10 11:05:00,30.63,30.98,30.51,30.84,816000.0,28.9459,29.2767,28.8325,29.1443,816000.0
2014-10-10 11:10:00,30.86,30.95,30.77,30.83,323600.0,29.1632,29.2483,29.0782,29.1349,323600.0
2014-10-10 11:15:00,30.8,30.8,30.47,30.57,338900.0,29.1065,29.1065,28.7947,28.8892,338900.0
2014-10-10 11:20:00,30.56,30.96,30.56,30.72,480000.0,28.8797,29.2578,28.8797,29.0309,480000.0
2014-10-10 11:25:00,30.72,30.89,30.68,30.84,167600.0,29.0309,29.1916,28.9931,29.1443,167600.0
2014-10-10 11:30:00,30.84,30.96,30.82,30.83,171300.0,29.1443,29.2578,29.1254,29.1349,171300.0
2014-10-10 11:35:00,30.83,31.02,30.82,30.98,252200.0,29.1349,29.3145,29.1254,29.2767,252200.0
2014-10-10 11:40:00,30.97,30.97,30.7,30.83,142800.0,29.2672,29.2672,29.012,29.1349,142800.0
2014-10-10 11:45:00,30.82,30.92,30.64,30.89,157200.0,29.1254,29.22,28.9553,29.1916,157200.0
2014-10-10 11:50:00,30.89,30.94,30.83,30.83,109300.0,29.1916,29.2389,29.1349,29.1349,109300.0
2014-10-10 11:55:00,30.82,30.88,30.73,30.81,116000.0,29.1254,29.1821,29.0404,29.116,116000.0
2014-10-10 12:00:00,30.8,31.05,30.74,31.0,225700.0,29.1065,29.3428,29.0498,29.2956,225700.0
2014-10-10 12:05:00,31.01,31.23,31.0,31.22,374200.0,29.305,29.5129,29.2956,29.5035,374200.0
2014-10-10 12:10:00,31.22,31.42,31.18,31.36,399900.0,29.5035,29.6925,29.4657,29.6358,399900.0
2014-10-10 12:15:00,31.38,31.46,31.31,31.43,313300.0,29.6547,29.7303,29.5885,29.7019,313300.0
2014-10-10 12:20:00,31.43,31.58,31.34,31.52,283900.0,29.7019,29.8437,29.6169,29.787,283900.0
2014-10-10 12:25:00,31.52,31.89,31.52,31.69,542200.0,29.787,30.1366,29.787,29.9476,542200.0
2014-10-10 12:30:00,31.68,31.7,31.45,31.47,324900.0,29.9382,29.9571,29.7208,29.7397,324900.0
2014-10-10 12:35:00,31.49,31.51,31.3,31.34,142600.0,29.7586,29.7775,29.5791,29.6169,142600.0
2014-10-10 12:40:00,31.34,31.5,31.34,31.5,153600.0,29.6169,29.7681,29.6169,29.7681,153600.0
2014-10-10 12:45:00,31.5,31.61,31.48,31.5,253800.0,29.7681,29.872,29.7492,29.7681,253800.0
2014-10-10 12:50:00,31.5,31.78,31.5,31.69,266200.0,29.7681,30.0327,29.7681,29.9476,266200.0
2014-10-10 12:55:00,31.69,31.81,31.65,31.71,247300.0,29.9476,30.061,29.9098,29.9665,247300.0
2014-10-10 13:00:00,31.7,31.84,31.67,31.74,108900.0,29.9571,30.0894,29.9287,29.9949,108900.0
2014-10-10 13:05:00,31.74,31.76,31.56,31.64,128800.0,29.9949,30.0138,29.8248,29.9004,128800.0
2014-10-10 13:10:00,31.63,31.73,31.57,31.62,94700.0,29.8909,29.9854,29.8342,29.8815,94700.0
2014-10-10 13:15:00,31.61,31.65,31.5,31.55,168800.0,29.872,29.9098,29.7681,29.8153,168800.0
2014-10-10 13:20:00,31.56,31.68,31.56,31.66,210600.0,29.8248,29.9382,29.8248,29.9193,210600.0
2014-10-10 13:25:00,31.65,31.69,31.55,31.6,168900.0,29.9098,29.9476,29.8153,29.8626,168900.0
2014-10-10 13:30:00,31.6,31.85,31.6,31.79,138000.0,29.8626,30.0988,29.8626,30.0421,138000.0
2014-10-10 13:35:00,31.8,31.98,31.77,31.9,210000.0,30.0516,30.2217,30.0232,30.1461,210000.0
2014-10-10 13:40:00,31.88,31.93,31.8,31.91,127900.0,30.1272,30.1744,30.0516,30.1555,127900.0
2014-10-10 13:45:00,31.9,31.91,31.77,31.78,151900.0,30.1461,30.1555,30.0232,30.0327,151900.0
2014-10-10 13:50:00,31.78,31.84,31.74,31.78,103800.0,30.0327,30.0894,29.9949,30.0327,103800.0
2014-10-10 13:55:00,31.76,31.94,31.76,31.92,63900.0,30.0138,30.1839,30.0138,30.165,63900.0
2014-10-10 14:00:00,31.92,31.99,31.9,31.97,133100.0,30.165,30.2311,30.1461,30.2122,133100.0
2014-10-10 14:05:00,31.97,32.0,31.87,31.89,150200.0,30.2122,30.2406,30.1177,30.1366,150200.0
2014-10-10 14:10:00,31.89,31.95,31.81,31.81,114400.0,30.1366,30.1933,30.061,30.061,114400.0
2014-10-10 14:15:00,31.81,31.9,31.75,31.84,202200.0,30.061,30.1461,30.0043,30.0894,202200.0
2014-10-10 14:20:00,31.84,31.89,31.72,31.88,187000.0,30.0894,30.1366,29.976,30.1272,187000.0
2014-10-10 14:25:00,31.89,31.94,31.84,31.91,102500.0,30.1366,30.1839,30.0894,30.1555,102500.0
2014-10-10 14:30:00,31.9,31.94,31.87,31.89,76800.0,30.1461,30.1839,30.1177,30.1366,76800.0
2014-10-10 14:35:00,31.88,31.89,31.77,31.77,140900.0,30.1272,30.1366,30.0232,30.0232,140900.0
2014-10-10 14:40:00,31.78,31.79,31.69,31.77,169700.0,30.0327,30.0421,29.9476,30.0232,169700.0
2014-10-10 14:45:00,31.77,31.82,31.66,31.7,220600.0,30.0232,30.0705,29.9193,29.9571,220600.0
2014-10-10 14:50:00,31.71,31.71,31.65,31.69,92100.0,29.9665,29.9665,29.9098,29.9476,92100.0
2014-10-10 14:55:00,31.68,31.82,31.68,31.72,108800.0,29.9382,30.0705,29.9382,29.976,108800.0
2014-10-10 15:00:00,31.71,31.75,31.69,31.71,113200.0,29.9665,30.0043,29.9476,29.9665,113200.0
2014-10-10 15:05:00,31.7,31.7,31.42,31.44,298200.0,29.9571,29.9571,29.6925,29.7114,298200.0
2014-10-10 15:10:00,31.43,31.58,31.4,31.4,164400.0,29.7019,29.8437,29.6736,29.6736,164400.0
2014-10-10 15:15:00,31.41,31.41,31.16,31.22,287800.0,29.683,29.683,29.4468,29.5035,287800.0
2014-10-10 15:20:00,31.22,31.28,31.21,31.25,214700.0,29.5035,29.5602,29.494,29.5318,214700.0
2014-10-10 15:25:00,31.26,31.26,31.03,31.13,335800.0,29.5413,29.5413,29.3239,29.4184,335800.0
2014-10-10 15:30:00,31.13,31.28,31.13,31.13,459200.0,29.4184,29.5602,29.4184,29.4184,459200.0
2014-10-10 15:35:00,31.14,31.25,31.13,31.23,179200.0,29.4279,29.5318,29.4184,29.5129,179200.0
2014-10-10 15:40:00,31.23,31.23,31.0,31.0,342300.0,29.5129,29.5129,29.2956,29.2956,342300.0
2014-10-10 15:45:00,31.0,31.01,30.79,30.85,674600.0,29.2956,29.305,29.0971,29.1538,674600.0
2014-10-10 15:50:00,30.85,30.88,30.75,30.76,476600.0,29.1538,29.1821,29.0593,29.0687,476600.0
2014-10-10 15:55:00,30.76,30.79,30.66,30.78,1016000.0,29.0687,29.0971,28.9742,29.0876,1016000.0
2014-10-13 09:30:00,30.99,31.14,30.95,31.02,501200.0,29.2861,29.4279,29.2483,29.3145,501200.0
2014-10-13 09:35:00,31.02,31.29,30.93,31.22,449900.0,29.3145,29.5696,29.2294,29.5035,449900.0
2014-10-13 09:40:00,31.24,31.29,30.87,30.88,310300.0,29.5224,29.5696,29.1727,29.1821,310300.0
2014-10-13 09:45:00,30.88,30.98,30.86,30.88,490300.0,29.1821,29.2767,29.1632,29.1821,490300.0
2014-10-13 09:50:00,30.87,30.89,30.51,30.66,724200.0,29.1727,29.1916,28.8325,28.9742,724200.0
2014-10-13 09:55:00,30.67,31.06,30.65,30.97,290700.0,28.9837,29.3523,28.9648,29.2672,290700.0
2014-10-13 10:00:00,31.0,31.39,31.0,31.24,289200.0,29.2956,29.6641,29.2956,29.5224,289200.0
2014-10-13 10:05:00,31.24,31.24,30.99,31.02,185700.0,29.5224,29.5224,29.2861,29.3145,185700.0
2014-10-13 10:10:00,31.01,31.03,30.75,30.79,281700.0,29.305,29.3239,29.0593,29.0971,281700.0
2014-10-13 10:15:00,30.79,30.79,30.5,30.51,502800.0,29.0971,29.0971,28.823,28.8325,502800.0
2014-10-13 10:20:00,30.51,30.6,30.38,30.46,705100.0,28.8325,28.9175,28.7096,28.7852,705100.0
2014-10-13 10:25:00,30.44,30.44,30.05,30.08,700100.0,28.7663,28.7663,28.3978,28.4261,700100.0
2014-10-13 10:30:00,30.08,30.35,30.08,30.18,460400.0,28.4261,28.6813,28.4261,28.5206,460400.0
2014-10-13 10:35:00,30.18,30.26,30.08,30.25,154300.0,28.5206,28.5962,28.4261,28.5868,154300.0
2014-10-13 10:40:00,30.24,30.25,29.95,29.96,396300.0,28.5773,28.5868,28.3033,28.3127,396300.0
2014-10-13 10:45:00,29.96,30.17,29.76,30.0,417100.0,28.3127,28.5112,28.1237,28.3505,417100.0
2014-10-13 10:50:00,29.99,30.31,29.99,30.25,274300.0,28.3411,28.6435,28.3411,28.5868,274300.0
2014-10-13 10:55:00,30.21,30.54,30.14,30.36,318200.0,28.549,28.8608,28.4828,28.6907,318200.0
2014-10-13 11:00:00,30.36,30.78,30.24,30.71,304600.0,28.6907,29.0876,28.5773,29.0215,304600.0
2014-10-13 11:05:00,30.7,30.76,30.52,30.6,185600.0,29.012,29.0687,28.8419,28.9175,185600.0
2014-10-13 11:10:00,30.61,30.62,30.37,30.44,146900.0,28.927,28.9364,28.7002,28.7663,146900.0
2014-10-13 11:15:00,30.44,30.52,30.1,30.11,284700.0,28.7663,28.8419,28.445,28.4545,284700.0
2014-10-13 11:20:00,30.12,30.32,30.01,30.31,414400.0,28.4639,28.6529,28.36,28.6435,414400.0
2014-10-13 11:25:00,30.32,30.56,30.27,30.51,317000.0,28.6529,28.8797,28.6057,28.8325,317000.0
2014-10-13 11:30:00,30.52,30.78,30.5,30.71,295900.0,28.8419,29.0876,28.823,29.0215,295900.0
2014-10-13 11:35:00,30.71,30.78,30.4,30.4,199700.0,29.0215,29.0876,28.7285,28.7285,199700.0
2014-10-13 11:40:00,30.41,30.58,30.38,30.43,276000.0,28.738,28.8986,28.7096,28.7569,276000.0
2014-10-13 11:45:00,30.43,30.56,30.37,30.4,175200.0,28.7569,28.8797,28.7002,28.7285,175200.0
2014-10-13 11:50:00,30.4,30.47,30.24,30.24,153500.0,28.7285,28.7947,28.5773,28.5773,153500.0
2014-10-13 11:55:00,30.23,30.39,30.23,30.33,149400.0,28.5679,28.7191,28.5679,28.6624,149400.0
2014-10-13 12:00:00,30.33,30.41,30.19,30.28,117700.0,28.6624,28.738,28.5301,28.6151,117700.0
2014-10-13 12:05:00,30.28,30.28,30.08,30.18,170000.0,28.6151,28.6151,28.4261,28.5206,170000.0
2014-10-13 12:10:00,30.19,30.38,30.18,30.3,110500.0,28.5301,28.7096,28.5206,28.634,110500.0
2014-10-13 12:15:00,30.3,30.46,30.29,30.42,131900.0,28.634,28.7852,28.6246,28.7474,131900.0
2014-10-13 12:20:00,30.42,30.61,30.42,30.6,129400.0,28.7474,28.927,28.7474,28.9175,129400.0
2014-10-13 12:25:00,30.6,30.88,30.6,30.87,133000.0,28.9175,29.1821,28.9175,29.1727,133000.0
2014-10-13 12:30:00,30.86,31.07,30.8,30.98,264800.0,29.1632,29.3617,29.1065,29.2767,264800.0
2014-10-13 12:35:00,30.98,31.1,30.79,30.8,222100.0,29.2767,29.3901,29.0971,29.1065,222100.0
2014-10-13 12:40:00,30.81,31.11,30.8,31.08,170000.0,29.116,29.3995,29.1065,29.3712,170000.0
2014-10-13 12:45:00,31.07,31.09,30.95,31.01,182000.0,29.3617,29.3806,29.2483,29.305,182000.0
2014-10-13 12:50:00,31.0,31.09,30.96,31.05,101100.0,29.2956,29.3806,29.2578,29.3428,101100.0
2014-10-13 12:55:00,31.06,31.08,31.0,31.02,84500.0,29.3523,29.3712,29.2956,29.3145,84500.0
2014-10-13 13:00:00,31.03,31.3,31.02,31.21,242400.0,29.3239,29.5791,29.3145,29.494,242400.0
2014-10-13 13:05:00,31.2,31.21,31.03,31.09,201200.0,29.4846,29.494,29.3239,29.3806,201200.0
2014-10-13 13:10:00,31.1,31.1,30.76,30.77,195700.0,29.3901,29.3901,29.0687,29.0782,195700.0
2014-10-13 13:15:00,30.8,30.84,30.64,30.68,171700.0,29.1065,29.1443,28.9553,28.9931,171700.0
2014-10-13 13:20:00,30.67,30.96,30.66,30.87,169800.0,28.9837,29.2578,28.9742,29.1727,169800.0
2014-10-13 13:25:00,30.86,30.87,30.66,30.87,193200.0,29.1632,29.1727,28.9742,29.1727,193200.0
2014-10-13 13:30:00,30.86,30.98,30.82,30.88,257900.0,29.1632,29.2767,29.1254,29.1821,257900.0
2014-10-13 13:35:00,30.88,30.97,30.72,30.72,106600.0,29.1821,29.2672,29.0309,29.0309,106600.0
2014-10-13 13:40:00,30.72,30.73,30.6,30.6,65000.0,29.0309,29.0404,28.9175,28.9175,65000.0
2014-10-13 13:45:00,30.6,30.63,30.45,30.5,107700.0,28.9175,28.9459,28.7758,28.823,107700.0
2014-10-13 13:50:00,30.49,30.53,30.42,30.43,138300.0,28.8136,28.8514,28.7474,28.7569,138300.0
2014-10-13 13:55:00,30.43,30.43,30.31,30.4,121300.0,28.7569,28.7569,28.6435,28.7285,121300.0
2014-10-13 14:00:00,30.41,30.41,30.25,30.28,144800.0,28.738,28.738,28.5868,28.6151,144800.0
2014-10-13 14:05:00,30.27,30.34,30.24,30.27,172000.0,28.6057,28.6718,28.5773,28.6057,172000.0
2014-10-13 14:10:00,30.27,30.27,30.06,30.07,212700.0,28.6057,28.6057,28.4072,28.4167,212700.0
2014-10-13 14:15:00,30.06,30.09,29.95,29.97,239100.0,28.4072,28.4356,28.3033,28.3222,239100.0
2014-10-13 14:20:00,29.96,30.03,29.96,30.0,258100.0,28.3127,28.3789,28.3127,28.3505,258100.0
2014-10-13 14:25:00,29.99,30.06,29.97,29.98,164800.0,28.3411,28.4072,28.3222,28.3316,164800.0
2014-10-13 14:30:00,29.99,30.02,29.76,29.78,329700.0,28.3411,28.3694,28.1237,28.1426,329700.0
2014-10-13 14:35:00,29.77,29.78,29.57,29.6,626300.0,28.1332,28.1426,27.9442,27.9725,626300.0
2014-10-13 14:40:00,29.6,29.6,29.21,29.42,819200.0,27.9725,27.9725,27.604,27.8024,819200.0
2014-10-13 14:45:00,29.4,29.41,29.1,29.11,669700.0,27.7835,27.793,27.5,27.5095,669700.0
2014-10-13 14:50:00,29.11,29.46,29.09,29.16,804200.0,27.5095,27.8402,27.4906,27.5567,804200.0
2014-10-13 14:55:00,29.15,29.19,28.76,28.78,654300.0,27.5473,27.5851,27.1787,27.1976,654300.0
2014-10-13 15:00:00,28.79,28.84,28.26,28.29,1184200.0,27.2071,27.2543,26.7062,26.7346,1184200.0
2014-10-13 15:05:00,28.29,28.54,28.1,28.53,1520200.0,26.7346,26.9708,26.555,26.9614,1520200.0
2014-10-13 15:10:00,28.51,28.63,28.35,28.59,818400.0,26.9425,27.0559,26.7913,27.0181,818400.0
2014-10-13 15:15:00,28.59,28.94,28.56,28.92,713300.0,27.0181,27.3488,26.9897,27.3299,713300.0
2014-10-13 15:20:00,28.91,29.17,28.88,29.07,910200.0,27.3205,27.5662,27.2921,27.4717,910200.0
2014-10-13 15:25:00,29.07,29.28,29.05,29.21,956900.0,27.4717,27.6701,27.4528,27.604,956900.0
2014-10-13 15:30:00,29.22,29.22,28.83,28.94,1034700.0,27.6134,27.6134,27.2449,27.3488,1034700.0
2014-10-13 15:35:00,28.94,29.04,28.86,28.88,942000.0,27.3488,27.4433,27.2732,27.2921,942000.0
2014-10-13 15:40:00,28.87,28.92,28.76,28.76,921100.0,27.2827,27.3299,27.1787,27.1787,921100.0
2014-10-13 15:45:00,28.77,28.78,28.59,28.65,817500.0,27.1882,27.1976,27.0181,27.0748,817500.0
2014-10-13 15:50:00,28.64,28.81,28.62,28.63,993300.0,27.0653,27.226,27.0464,27.0559,993300.0
2014-10-13 15:55:00,28.63,28.71,28.56,28.57,1418900.0,27.0559,27.1315,26.9897,26.9992,1418900.0
2014-10-14 09:30:00,29.29,30.35,29.28,29.94,1674100.0,27.6796,28.6813,27.6701,28.2938,1674100.0
2014-10-14 09:35:00,29.94,30.08,29.45,29.79,1154900.0,28.2938,28.4261,27.8308,28.1521,1154900.0
2014-10-14 09:40:00,29.79,29.99,29.67,29.81,636800.0,28.1521,28.3411,28.0387,28.171,636800.0
2014-10-14 09:45:00,29.8,29.84,29.48,29.65,446000.0,28.1615,28.1993,27.8591,28.0198,446000.0
2014-10-14 09:50:00,29.65,29.73,29.5,29.66,348500.0,28.0198,28.0954,27.878,28.0292,348500.0
2014-10-14 09:55:00,29.67,29.78,29.41,29.54,526300.0,28.0387,28.1426,27.793,27.9158,526300.0
2014-10-14 10:00:00,29.54,29.55,29.32,29.43,461800.0,27.9158,27.9253,27.7079,27.8119,461800.0
2014-10-14 10:05:00,29.45,29.72,29.36,29.72,722500.0,27.8308,28.0859,27.7457,28.0859,722500.0
2014-10-14 10:10:00,29.72,30.15,29.6,30.01,497500.0,28.0859,28.4923,27.9725,28.36,497500.0
2014-10-14 10:15:00,30.02,30.1,29.77,29.84,346300.0,28.3694,28.445,28.1332,28.1993,346300.0
2014-10-14 10:20:00,29.83,29.87,29.64,29.67,310000.0,28.1899,28.2277,28.0103,28.0387,310000.0
2014-10-14 10:25:00,29.67,29.98,29.67,29.97,174100.0,28.0387,28.3316,28.0387,28.3222,174100.0
2014-10-14 10:30:00,29.98,30.14,29.85,30.11,308800.0,28.3316,28.4828,28.2088,28.4545,308800.0
2014-10-14 10:35:00,30.11,30.3,30.11,30.26,420200.0,28.4545,28.634,28.4545,28.5962,420200.0
2014-10-14 10:40:00,30.26,30.43,30.26,30.33,590100.0,28.5962,28.7569,28.5962,28.6624,590100.0
2014-10-14 10:45:00,30.32,30.44,30.31,30.44,420200.0,28.6529,28.7663,28.6435,28.7663,420200.0
2014-10-14 10:50:00,30.45,30.77,30.44,30.57,475900.0,28.7758,29.0782,28.7663,28.8892,475900.0
2014-10-14 10:55:00,30.57,30.7,30.43,30.47,205700.0,28.8892,29.012,28.7569,28.7947,205700.0
2014-10-14 11:00:00,30.47,30.62,30.35,30.45,208100.0,28.7947,28.9364,28.6813,28.7758,208100.0
2014-10-14 11:05:00,30.46,30.79,30.42,30.68,234000.0,28.7852,29.0971,28.7474,28.9931,234000.0
2014-10-14 11:10:00,30.68,30.84,30.68,30.76,188900.0,28.9931,29.1443,28.9931,29.0687,188900.0
2014-10-14 11:15:00,30.78,31.1,30.75,31.01,379900.0,29.0876,29.3901,29.0593,29.305,379900.0
2014-10-14 11:20:00,31.0,31.14,30.96,31.12,423600.0,29.2956,29.4279,29.2578,29.409,423600.0
2014-10-14 11:25:00,31.12,31.14,31.01,31.12,218800.0,29.409,29.4279,29.305,29.409,218800.0
2014-10-14 11:30:00,31.12,31.4,30.96,31.19,803900.0,29.409,29.6736,29.2578,29.4751,803900.0
2014-10-14 11:35:00,31.2,31.44,31.2,31.41,179500.0,29.4846,29.7114,29.4846,29.683,179500.0
2014-10-14 11:40:00,31.42,31.6,31.34,31.58,331900.0,29.6925,29.8626,29.6169,29.8437,331900.0
2014-10-14 11:45:00,31.56,31.75,31.39,31.45,422100.0,29.8248,30.0043,29.6641,29.7208,422100.0
2014-10-14 11:50:00,31.45,31.53,31.32,31.48,310900.0,29.7208,29.7964,29.598,29.7492,310900.0
2014-10-14 11:55:00,31.49,31.61,31.47,31.55,268400.0,29.7586,29.872,29.7397,29.8153,268400.0
2014-10-14 12:00:00,31.55,31.61,31.49,31.58,285600.0,29.8153,29.872,29.7586,29.8437,285600.0
2014-10-14 12:05:00,31.57,31.86,31.57,31.86,330100.0,29.8342,30.1083,29.8342,30.1083,330100.0
2014-10-14 12:10:00,31.85,32.11,31.77,32.07,379200.0,30.0988,30.3445,30.0232,30.3067,379200.0
2014-10-14 12:15:00,32.07,32.14,31.83,32.04,483300.0,30.3067,30.3729,30.0799,30.2784,483300.0
2014-10-14 12:20:00,32.05,32.11,31.94,32.04,352400.0,30.2878,30.3445,30.1839,30.2784,352400.0
2014-10-14 12:25:00,32.05,32.05,31.82,32.0,233200.0,30.2878,30.2878,30.0705,30.2406,233200.0
2014-10-14 12:30:00,32.0,32.04,31.85,31.97,388900.0,30.2406,30.2784,30.0988,30.2122,388900.0
2014-10-14 12:35:00,31.96,31.96,31.64,31.74,417000.0,30.2028,30.2028,29.9004,29.9949,417000.0
2014-10-14 12:40:00,31.72,31.74,31.56,31.7,338900.0,29.976,29.9949,29.8248,29.9571,338900.0
2014-10-14 12:45:00,31.72,31.78,31.62,31.77,152200.0,29.976,30.0327,29.8815,30.0232,152200.0
2014-10-14 12:50:00,31.78,31.9,31.76,31.88,200000.0,30.0327,30.1461,30.0138,30.1272,200000.0
2014-10-14 12:55:00,31.88,31.97,31.84,31.85,289900.0,30.1272,30.2122,30.0894,30.0988,289900.0
2014-10-14 13:00:00,31.84,31.92,31.62,31.66,207900.0,30.0894,30.165,29.8815,29.9193,207900.0
2014-10-14 13:05:00,31.65,31.88,31.64,31.87,147200.0,29.9098,30.1272,29.9004,30.1177,147200.0
2014-10-14 13:10:00,31.86,32.0,31.82,31.99,160500.0,30.1083,30.2406,30.0705,30.2311,160500.0
2014-10-14 13:15:00,31.99,32.18,31.95,31.97,325800.0,30.2311,30.4107,30.1933,30.2122,325800.0
2014-10-14 13:20:00,31.97,32.05,31.85,31.89,154600.0,30.2122,30.2878,30.0988,30.1366,154600.0
2014-10-14 13:25:00,31.89,32.0,31.83,31.9,125400.0,30.1366,30.2406,30.0799,30.1461,125400.0
2014-10-14 13:30:00,31.89,32.04,31.82,32.02,171800.0,30.1366,30.2784,30.0705,30.2595,171800.0
2014-10-14 13:35:00,32.02,32.02,31.79,31.79,224600.0,30.2595,30.2595,30.0421,30.0421,224600.0
2014-10-14 13:40:00,31.79,31.89,31.6,31.6,321700.0,30.0421,30.1366,29.8626,29.8626,321700.0
2014-10-14 13:45:00,31.6,31.62,31.3,31.59,370900.0,29.8626,29.8815,29.5791,29.8531,370900.0
2014-10-14 13:50:00,31.59,31.63,31.42,31.44,177800.0,29.8531,29.8909,29.6925,29.7114,177800.0
2014-10-14 13:55:00,31.44,31.52,31.3,31.51,332700.0,29.7114,29.787,29.5791,29.7775,332700.0
2014-10-14 14:00:00,31.5,31.67,31.46,31.54,176800.0,29.7681,29.9287,29.7303,29.8059,176800.0
2014-10-14 14:05:00,31.53,31.55,31.27,31.38,241300.0,29.7964,29.8153,29.5507,29.6547,241300.0
2014-10-14 14:10:00,31.38,31.45,31.25,31.38,129800.0,29.6547,29.7208,29.5318,29.6547,129800.0
2014-10-14 14:15:00,31.39,31.57,31.27,31.55,124300.0,29.6641,29.8342,29.5507,29.8153,124300.0
2014-10-14 14:20:00,31.53,31.6,31.3,31.33,125600.0,29.7964,29.8626,29.5791,29.6074,125600.0
2014-10-14 14:25:00,31.33,31.37,31.1,31.14,216400.0,29.6074,29.6452,29.3901,29.4279,216400.0
2014-10-14 14:30:00,31.14,31.39,31.14,31.16,214200.0,29.4279,29.6641,29.4279,29.4468,214200.0
2014-10-14 14:35:00,31.16,31.22,30.93,31.14,598200.0,29.4468,29.5035,29.2294,29.4279,598200.0
2014-10-14 14:40:00,31.14,31.36,31.12,31.34,162700.0,29.4279,29.6358,29.409,29.6169,162700.0
2014-10-14 14:45:00,31.35,31.6,31.31,31.54,237000.0,29.6263,29.8626,29.5885,29.8059,237000.0
2014-10-14 14:50:00,31.55,31.56,31.32,31.4,235300.0,29.8153,29.8248,29.598,29.6736,235300.0
2014-10-14 14:55:00,31.41,31.63,31.4,31.51,216100.0,29.683,29.8909,29.6736,29.7775,216100.0
2014-10-14 15:00:00,31.51,31.56,31.37,31.41,102600.0,29.7775,29.8248,29.6452,29.683,102600.0
2014-10-14 15:05:00,31.4,31.4,31.24,31.33,219800.0,29.6736,29.6736,29.5224,29.6074,219800.0
2014-10-14 15:10:00,31.34,31.49,31.34,31.41,187500.0,29.6169,29.7586,29.6169,29.683,187500.0
2014-10-14 15:15:00,31.42,31.45,31.28,31.28,188700.0,29.6925,29.7208,29.5602,29.5602,188700.0
2014-10-14 15:20:00,31.29,31.29,31.05,31.11,277400.0,29.5696,29.5696,29.3428,29.3995,277400.0
2014-10-14 15:25:00,31.12,31.36,31.06,31.31,264400.0,29.409,29.6358,29.3523,29.5885,264400.0
2014-10-14 15:30:00,31.29,31.35,31.01,31.01,184100.0,29.5696,29.6263,29.305,29.305,184100.0
2014-10-14 15:35:00,31.01,31.46,30.99,31.46,228100.0,29.305,29.7303,29.2861,29.7303,228100.0
2014-10-14 15:40:00,31.46,31.47,31.23,31.26,285700.0,29.7303,29.7397,29.5129,29.5413,285700.0
2014-10-14 15:45:00,31.24,31.46,31.24,31.41,387900.0,29.5224,29.7303,29.5224,29.683,387900.0
2014-10-14 15:50:00,31.42,31.54,31.41,31.45,429700.0,29.6925,29.8059,29.683,29.7208,429700.0
2014-10-14 15:55:00,31.46,31.55,31.41,31.52,660000.0,29.7303,29.8153,29.683,29.787,660000.0
2014-10-15 09:30:00,30.22,30.45,29.67,30.09,1508500.0,28.5584,28.7758,28.0387,28.4356,1508500.0
2014-10-15 09:35:00,30.07,30.39,30.06,30.24,658500.0,28.4167,28.7191,28.4072,28.5773,658500.0
2014-10-15 09:40:00,30.24,30.4,29.78,30.37,1118400.0,28.5773,28.7285,28.1426,28.7002,1118400.0
2014-10-15 09:45:00,30.37,31.9,30.0,31.72,1518900.0,28.7002,30.1461,28.3505,29.976,1518900.0
2014-10-15 09:50:00,31.73,32.09,31.25,32.07,899100.0,29.9854,30.3256,29.5318,30.3067,899100.0
2014-10-15 09:55:00,32.07,32.23,31.77,32.18,969400.0,30.3067,30.4579,30.0232,30.4107,969400.0
2014-10-15 10:00:00,32.16,32.62,32.09,32.34,814700.0,30.3918,30.8265,30.3256,30.5619,814700.0
2014-10-15 10:05:00,32.34,32.42,31.9,32.03,590700.0,30.5619,30.6375,30.1461,30.2689,590700.0
2014-10-15 10:10:00,32.03,32.03,31.62,31.97,549500.0,30.2689,30.2689,29.8815,30.2122,549500.0
2014-10-15 10:15:00,31.95,31.97,31.46,31.55,391200.0,30.1933,30.2122,29.7303,29.8153,391200.0
2014-10-15 10:20:00,31.52,31.78,31.41,31.63,387100.0,29.787,30.0327,29.683,29.8909,387100.0
2014-10-15 10:25:00,31.64,31.78,31.54,31.6,230000.0,29.9004,30.0327,29.8059,29.8626,230000.0
2014-10-15 10:30:00,31.6,31.62,31.3,31.41,377300.0,29.8626,29.8815,29.5791,29.683,377300.0
2014-10-15 10:35:00,31.41,31.65,31.35,31.58,306000.0,29.683,29.9098,29.6263,29.8437,306000.0
2014-10-15 10:40:00,31.59,31.63,31.45,31.48,295600.0,29.8531,29.8909,29.7208,29.7492,295600.0
2014-10-15 10:45:00,31.46,31.46,30.73,30.8,1054600.0,29.7303,29.7303,29.0404,29.1065,1054600.0
2014-10-15 10:50:00,30.79,31.09,30.51,30.52,963800.0,29.0971,29.3806,28.8325,28.8419,963800.0
2014-10-15 10:55:00,30.51,30.84,30.15,30.83,1547800.0,28.8325,29.1443,28.4923,29.1349,1547800.0
2014-10-15 11:00:00,30.85,31.2,30.77,31.02,564200.0,29.1538,29.4846,29.0782,29.3145,564200.0
2014-10-15 11:05:00,31.07,31.21,30.94,31.12,326400.0,29.3617,29.494,29.2389,29.409,326400.0
2014-10-15 11:10:00,31.11,31.2,31.02,31.11,311100.0,29.3995,29.4846,29.3145,29.3995,311100.0
2014-10-15 11:15:00,31.1,31.11,30.66,30.7,417900.0,29.3901,29.3995,28.9742,29.012,417900.0
2014-10-15 11:20:00,30.67,30.71,30.25,30.27,584900.0,28.9837,29.0215,28.5868,28.6057,584900.0
2014-10-15 11:25:00,30.26,30.32,29.71,29.91,889500.0,28.5962,28.6529,28.0765,28.2655,889500.0
2014-10-15 11:30:00,29.9,30.3,29.81,30.07,742700.0,28.256,28.634,28.171,28.4167,742700.0
2014-10-15 11:35:00,30.06,30.08,29.95,30.0,529900.0,28.4072,28.4261,28.3033,28.3505,529900.0
2014-10-15 11:40:00,30.0,30.23,29.96,30.06,528000.0,28.3505,28.5679,28.3127,28.4072,528000.0
2014-10-15 11:45:00,30.06,30.19,29.98,30.06,295700.0,28.4072,28.5301,28.3316,28.4072,295700.0
2014-10-15 11:50:00,30.06,30.21,29.97,30.1,365100.0,28.4072,28.549,28.3222,28.445,365100.0
2014-10-15 11:55:00,30.1,30.23,30.02,30.18,474200.0,28.445,28.5679,28.3694,28.5206,474200.0
2014-10-15 12:00:00,30.15,30.25,30.06,30.21,329900.0,28.4923,28.5868,28.4072,28.549,329900.0
2014-10-15 12:05:00,30.21,30.27,30.0,30.09,277500.0,28.549,28.6057,28.3505,28.4356,277500.0
2014-10-15 12:10:00,30.08,30.2,29.99,30.0,176500.0,28.4261,28.5395,28.3411,28.3505,176500.0
2014-10-15 12:15:00,29.99,30.13,29.97,30.0,224200.0,28.3411,28.4734,28.3222,28.3505,224200.0
2014-10-15 12:20:00,30.0,30.45,29.99,30.3,348000.0,28.3505,28.7758,28.3411,28.634,348000.0
2014-10-15 12:25:00,30.28,30.43,30.15,30.2,237700.0,28.6151,28.7569,28.4923,28.5395,237700.0
2014-10-15 12:30:00,30.19,30.36,30.13,30.28,134400.0,28.5301,28.6907,28.4734,28.6151,134400.0
2014-10-15 12:35:00,30.28,30.5,30.26,30.4,229200.0,28.6151,28.823,28.5962,28.7285,229200.0
2014-10-15 12:40:00,30.41,30.48,30.21,30.31,203900.0,28.738,28.8041,28.549,28.6435,203900.0
2014-10-15 12:45:00,30.31,30.42,30.22,30.27,195600.0,28.6435,28.7474,28.5584,28.6057,195600.0
2014-10-15 12:50:00,30.26,30.27,30.06,30.1,345700.0,28.5962,28.6057,28.4072,28.445,345700.0
2014-10-15 12:55:00,30.12,30.34,30.0,30.02,332200.0,28.4639,28.6718,28.3505,28.3694,332200.0
2014-10-15 13:00:00,30.01,30.21,30.0,30.15,227900.0,28.36,28.549,28.3505,28.4923,227900.0
2014-10-15 13:05:00,30.14,30.27,29.98,30.14,246200.0,28.4828,28.6057,28.3316,28.4828,246200.0
2014-10-15 13:10:00,30.14,30.15,29.71,29.8,508100.0,28.4828,28.4923,28.0765,28.1615,508100.0
2014-10-15 13:15:00,29.8,29.95,29.64,29.68,433600.0,28.1615,28.3033,28.0103,28.0481,433600.0
2014-10-15 13:20:00,29.68,29.69,29.51,29.61,324000.0,28.0481,28.0576,27.8875,27.982,324000.0
2014-10-15 13:25:00,29.61,29.74,29.49,29.73,439500.0,27.982,28.1048,27.8686,28.0954,439500.0
2014-10-15 13:30:00,29.7,30.17,29.69,30.1,284000.0,28.067,28.5112,28.0576,28.445,284000.0
2014-10-15 13:35:00,30.09,30.1,29.85,30.06,217300.0,28.4356,28.445,28.2088,28.4072,217300.0
2014-10-15 13:40:00,30.04,30.09,29.87,29.99,207900.0,28.3883,28.4356,28.2277,28.3411,207900.0
2014-10-15 13:45:00,29.99,30.3,29.97,30.13,262700.0,28.3411,28.634,28.3222,28.4734,262700.0
2014-10-15 13:50:00,30.12,30.2,29.95,30.07,204100.0,28.4639,28.5395,28.3033,28.4167,204100.0
2014-10-15 13:55:00,30.04,30.1,29.81,29.84,189100.0,28.3883,28.445,28.171,28.1993,189100.0
2014-10-15 14:00:00,29.84,30.05,29.81,29.92,224700.0,28.1993,28.3978,28.171,28.2749,224700.0
2014-10-15 14:05:00,29.91,30.11,29.91,30.0,167700.0,28.2655,28.4545,28.2655,28.3505,167700.0
2014-10-15 14:10:00,29.99,30.38,29.98,30.24,324200.0,28.3411,28.7096,28.3316,28.5773,324200.0
2014-10-15 14:15:00,30.23,30.51,30.23,30.45,326800.0,28.5679,28.8325,28.5679,28.7758,326800.0
2014-10-15 14:20:00,30.44,30.6,30.3,30.47,343300.0,28.7663,28.9175,28.634,28.7947,343300.0
2014-10-15 14:25:00,30.48,30.6,30.39,30.51,460700.0,28.8041,28.9175,28.7191,28.8325,460700.0
2014-10-15 14:30:00,30.52,30.87,30.47,30.75,372400.0,28.8419,29.1727,28.7947,29.0593,372400.0
2014-10-15 14:35:00,30.76,31.51,30.75,31.51,1034900.0,29.0687,29.7775,29.0593,29.7775,1034900.0
2014-10-15 14:40:00,31.51,31.65,31.0,31.09,756400.0,29.7775,29.9098,29.2956,29.3806,756400.0
2014-10-15 14:45:00,31.1,31.23,30.8,30.99,346800.0,29.3901,29.5129,29.1065,29.2861,346800.0
2014-10-15 14:50:00,30.97,31.18,30.92,31.15,382900.0,29.2672,29.4657,29.22,29.4373,382900.0
2014-10-15 14:55:00,31.15,31.26,31.08,31.2,421100.0,29.4373,29.5413,29.3712,29.4846,421100.0
2014-10-15 15:00:00,31.19,31.23,31.06,31.07,198300.0,29.4751,29.5129,29.3523,29.3617,198300.0
2014-10-15 15:05:00,31.07,31.24,30.98,31.1,272200.0,29.3617,29.5224,29.2767,29.3901,272200.0
2014-10-15 15:10:00,31.12,31.25,31.1,31.21,331300.0,29.409,29.5318,29.3901,29.494,331300.0
2014-10-15 15:15:00,31.21,31.3,31.12,31.16,560200.0,29.494,29.5791,29.409,29.4468,560200.0
2014-10-15 15:20:00,31.16,31.25,31.08,31.17,290500.0,29.4468,29.5318,29.3712,29.4562,290500.0
2014-10-15 15:25:00,31.19,31.62,31.19,31.62,403200.0,29.4751,29.8815,29.4751,29.8815,403200.0
2014-10-15 15:30:00,31.62,31.77,31.48,31.63,484900.0,29.8815,30.0232,29.7492,29.8909,484900.0
2014-10-15 15:35:00,31.64,31.74,31.58,31.68,461500.0,29.9004,29.9949,29.8437,29.9382,461500.0
2014-10-15 15:40:00,31.68,32.24,31.58,32.04,656500.0,29.9382,30.4674,29.8437,30.2784,656500.0
2014-10-15 15:45:00,32.04,32.08,31.57,31.58,637800.0,30.2784,30.3162,29.8342,29.8437,637800.0
2014-10-15 15:50:00,31.58,31.78,31.58,31.66,761500.0,29.8437,30.0327,29.8437,29.9193,761500.0
2014-10-15 15:55:00,31.66,31.73,31.64,31.68,683400.0,29.9193,29.9854,29.9004,29.9382,683400.0
2014-10-16 09:30:00,30.64,31.13,30.0,31.09,1433600.0,28.9553,29.4184,28.3505,29.3806,1433600.0
2014-10-16 09:35:00,31.11,31.92,30.84,31.42,830100.0,29.3995,30.165,29.1443,29.6925,830100.0
2014-10-16 09:40:00,31.42,31.96,30.76,31.68,678000.0,29.6925,30.2028,29.0687,29.9382,678000.0
2014-10-16 09:45:00,31.69,31.71,31.07,31.33,470100.0,29.9476,29.9665,29.3617,29.6074,470100.0
2014-10-16 09:50:00,31.33,31.73,31.17,31.53,850700.0,29.6074,29.9854,29.4562,29.7964,850700.0
2014-10-16 09:55:00,31.53,32.0,31.53,31.76,474200.0,29.7964,30.2406,29.7964,30.0138,474200.0
2014-10-16 10:00:00,31.78,31.81,31.5,31.67,470900.0,30.0327,30.061,29.7681,29.9287,470900.0
2014-10-16 10:05:00,31.65,31.7,31.31,31.41,328300.0,29.9098,29.9571,29.5885,29.683,328300.0
2014-10-16 10:10:00,31.4,31.41,30.82,30.84,457100.0,29.6736,29.683,29.1254,29.1443,457100.0
2014-10-16 10:15:00,30.83,30.96,30.71,30.86,477900.0,29.1349,29.2578,29.0215,29.1632,477900.0
2014-10-16 10:20:00,30.87,31.61,30.86,31.17,436700.0,29.1727,29.872,29.1632,29.4562,436700.0
2014-10-16 10:25:00,31.18,31.2,31.01,31.03,209000.0,29.4657,29.4846,29.305,29.3239,209000.0
2014-10-16 10:30:00,31.04,31.23,31.0,31.21,336300.0,29.3334,29.5129,29.2956,29.494,336300.0
2014-10-16 10:35:00,31.22,31.51,31.12,31.36,266600.0,29.5035,29.7775,29.409,29.6358,266600.0
2014-10-16 10:40:00,31.36,31.55,31.24,31.49,192400.0,29.6358,29.8153,29.5224,29.7586,192400.0
2014-10-16 10:45:00,31.5,31.88,31.49,31.84,593100.0,29.7681,30.1272,29.7586,30.0894,593100.0
2014-10-16 10:50:00,31.83,32.18,31.83,31.92,560200.0,30.0799,30.4107,30.0799,30.165,560200.0
2014-10-16 10:55:00,31.89,31.93,31.4,31.41,342800.0,30.1366,30.1744,29.6736,29.683,342800.0
2014-10-16 11:00:00,31.42,31.77,31.31,31.64,301200.0,29.6925,30.0232,29.5885,29.9004,301200.0
2014-10-16 11:05:00,31.63,31.76,31.51,31.68,116400.0,29.8909,30.0138,29.7775,29.9382,116400.0
2014-10-16 11:10:00,31.68,31.79,31.59,31.63,196600.0,29.9382,30.0421,29.8531,29.8909,196600.0
2014-10-16 11:15:00,31.64,31.89,31.58,31.8,213800.0,29.9004,30.1366,29.8437,30.0516,213800.0
2014-10-16 11:20:00,31.79,32.36,31.76,32.3,504500.0,30.0421,30.5808,30.0138,30.5241,504500.0
2014-10-16 11:25:00,32.27,32.49,32.13,32.28,443600.0,30.4957,30.7036,30.3634,30.5052,443600.0
2014-10-16 11:30:00,32.32,32.36,31.97,32.02,384200.0,30.543,30.5808,30.2122,30.2595,384200.0
2014-10-16 11:35:00,32.02,32.1,31.98,32.07,311700.0,30.2595,30.3351,30.2217,30.3067,311700.0
2014-10-16 11:40:00,32.07,32.4,32.07,32.25,269300.0,30.3067,30.6186,30.3067,30.4768,269300.0
2014-10-16 11:45:00,32.26,32.37,32.04,32.11,272200.0,30.4863,30.5902,30.2784,30.3445,272200.0
2014-10-16 11:50:00,32.1,32.33,32.08,32.16,220500.0,30.3351,30.5524,30.3162,30.3918,220500.0
2014-10-16 11:55:00,32.16,32.3,31.96,32.11,243800.0,30.3918,30.5241,30.2028,30.3445,243800.0
2014-10-16 12:00:00,32.1,32.11,31.8,31.96,463900.0,30.3351,30.3445,30.0516,30.2028,463900.0
2014-10-16 12:05:00,31.96,32.07,31.94,32.01,238700.0,30.2028,30.3067,30.1839,30.25,238700.0
2014-10-16 12:10:00,32.01,32.15,31.94,32.1,145700.0,30.25,30.3823,30.1839,30.3351,145700.0
2014-10-16 12:15:00,32.1,32.11,31.93,31.99,147100.0,30.3351,30.3445,30.1744,30.2311,147100.0
2014-10-16 12:20:00,31.99,32.1,31.98,32.07,152700.0,30.2311,30.3351,30.2217,30.3067,152700.0
2014-10-16 12:25:00,32.07,32.08,31.96,32.05,147600.0,30.3067,30.3162,30.2028,30.2878,147600.0
2014-10-16 12:30:00,32.05,32.13,32.05,32.13,145800.0,30.2878,30.3634,30.2878,30.3634,145800.0
2014-10-16 12:35:00,32.13,32.13,31.98,32.01,178000.0,30.3634,30.3634,30.2217,30.25,178000.0
2014-10-16 12:40:00,32.02,32.08,32.0,32.08,100100.0,30.2595,30.3162,30.2406,30.3162,100100.0
2014-10-16 12:45:00,32.08,32.3,32.03,32.24,223600.0,30.3162,30.5241,30.2689,30.4674,223600.0
2014-10-16 12:50:00,32.25,32.47,32.24,32.4,269500.0,30.4768,30.6847,30.4674,30.6186,269500.0
2014-10-16 12:55:00,32.39,32.6,32.39,32.56,346600.0,30.6091,30.8076,30.6091,30.7698,346600.0
2014-10-16 13:00:00,32.55,32.57,32.4,32.55,315800.0,30.7603,30.7792,30.6186,30.7603,315800.0
2014-10-16 13:05:00,32.56,32.93,32.52,32.93,530300.0,30.7698,31.1194,30.732,31.1194,530300.0
2014-10-16 13:10:00,32.94,33.0,32.73,33.0,366800.0,31.1289,31.1856,30.9304,31.1856,366800.0
2014-10-16 13:15:00,33.0,33.1,32.92,33.0,393300.0,31.1856,31.2801,31.11,31.1856,393300.0
2014-10-16 13:20:00,33.0,33.12,32.88,33.05,375700.0,31.1856,31.299,31.0722,31.2328,375700.0
2014-10-16 13:25:00,33.07,33.26,33.01,33.02,277200.0,31.2517,31.4313,31.195,31.2045,277200.0
2014-10-16 13:30:00,33.01,33.2,32.93,33.15,205100.0,31.195,31.3746,31.1194,31.3273,205100.0
2014-10-16 13:35:00,33.16,33.4,33.1,33.29,237900.0,31.3368,31.5636,31.2801,31.4596,237900.0
2014-10-16 13:40:00,33.29,33.35,33.2,33.25,210400.0,31.4596,31.5163,31.3746,31.4218,210400.0
2014-10-16 13:45:00,33.25,33.34,33.2,33.27,198400.0,31.4218,31.5069,31.3746,31.4407,198400.0
2014-10-16 13:50:00,33.27,33.27,32.79,32.89,357000.0,31.4407,31.4407,30.9871,31.0816,357000.0
2014-10-16 13:55:00,32.89,33.0,32.63,32.74,267000.0,31.0816,31.1856,30.8359,30.9399,267000.0
2014-10-16 14:00:00,32.76,32.94,32.66,32.89,167500.0,30.9588,31.1289,30.8643,31.0816,167500.0
2014-10-16 14:05:00,32.88,32.89,32.69,32.84,147900.0,31.0722,31.0816,30.8926,31.0344,147900.0
2014-10-16 14:10:00,32.83,32.98,32.66,32.66,151600.0,31.0249,31.1667,30.8643,30.8643,151600.0
2014-10-16 14:15:00,32.65,32.76,32.53,32.67,199200.0,30.8548,30.9588,30.7414,30.8737,199200.0
2014-10-16 14:20:00,32.69,32.73,32.52,32.71,136400.0,30.8926,30.9304,30.732,30.9115,136400.0
2014-10-16 14:25:00,32.7,32.73,32.62,32.71,96400.0,30.9021,30.9304,30.8265,30.9115,96400.0
2014-10-16 14:30:00,32.72,32.87,32.67,32.78,127300.0,30.921,31.0627,30.8737,30.9777,127300.0
2014-10-16 14:35:00,32.78,32.9,32.74,32.9,98200.0,30.9777,31.0911,30.9399,31.0911,98200.0
2014-10-16 14:40:00,32.9,32.9,32.63,32.7,97200.0,31.0911,31.0911,30.8359,30.9021,97200.0
2014-10-16 14:45:00,32.7,32.72,32.41,32.42,183800.0,30.9021,30.921,30.628,30.6375,183800.0
2014-10-16 14:50:00,32.43,32.68,32.36,32.61,268600.0,30.6469,30.8832,30.5808,30.817,268600.0
2014-10-16 14:55:00,32.63,32.77,32.59,32.59,72300.0,30.8359,30.9682,30.7981,30.7981,72300.0
2014-10-16 15:00:00,32.59,32.8,32.52,32.57,141500.0,30.7981,30.9966,30.732,30.7792,141500.0
2014-10-16 15:05:00,32.59,32.59,32.5,32.53,134400.0,30.7981,30.7981,30.7131,30.7414,134400.0
2014-10-16 15:10:00,32.54,32.77,32.5,32.73,150000.0,30.7509,30.9682,30.7131,30.9304,150000.0
2014-10-16 15:15:00,32.75,32.8,32.62,32.66,104900.0,30.9493,30.9966,30.8265,30.8643,104900.0
2014-10-16 15:20:00,32.66,32.78,32.64,32.75,127100.0,30.8643,30.9777,30.8454,30.9493,127100.0
2014-10-16 15:25:00,32.74,32.85,32.67,32.84,96500.0,30.9399,31.0438,30.8737,31.0344,96500.0
2014-10-16 15:30:00,32.85,32.92,32.75,32.82,182500.0,31.0438,31.11,30.9493,31.0155,182500.0
2014-10-16 15:35:00,32.84,32.89,32.7,32.71,198200.0,31.0344,31.0816,30.9021,30.9115,198200.0
2014-10-16 15:40:00,32.71,32.86,32.7,32.84,165600.0,30.9115,31.0533,30.9021,31.0344,165600.0
2014-10-16 15:45:00,32.84,32.9,32.81,32.85,283600.0,31.0344,31.0911,31.006,31.0438,283600.0
2014-10-16 15:50:00,32.85,32.99,32.85,32.94,355400.0,31.0438,31.1761,31.0438,31.1289,355400.0
2014-10-16 15:55:00,32.94,32.98,32.88,32.97,713600.0,31.1289,31.1667,31.0722,31.1572,713600.0
2014-10-17 09:30:00,33.88,34.34,33.77,34.16,967600.0,32.0172,32.4519,31.9133,32.2818,967600.0
2014-10-17 09:35:00,34.18,34.2,33.51,33.63,458100.0,32.3007,32.3196,31.6675,31.7809,458100.0
2014-10-17 09:40:00,33.63,34.0,33.6,33.86,489500.0,31.7809,32.1306,31.7526,31.9983,489500.0
2014-10-17 09:45:00,33.88,34.06,33.76,34.06,460200.0,32.0172,32.1873,31.9038,32.1873,460200.0
2014-10-17 09:50:00,34.05,34.16,33.94,34.0,421700.0,32.1779,32.2818,32.0739,32.1306,421700.0
2014-10-17 09:55:00,34.0,34.0,33.85,33.85,304800.0,32.1306,32.1306,31.9889,31.9889,304800.0
2014-10-17 10:00:00,33.85,33.98,33.71,33.83,426400.0,31.9889,32.1117,31.8566,31.97,426400.0
2014-10-17 10:05:00,33.83,33.93,33.83,33.87,334900.0,31.97,32.0645,31.97,32.0078,334900.0
2014-10-17 10:10:00,33.86,33.98,33.81,33.86,245100.0,31.9983,32.1117,31.9511,31.9983,245100.0
2014-10-17 10:15:00,33.86,33.94,33.75,33.79,217700.0,31.9983,32.0739,31.8944,31.9322,217700.0
2014-10-17 10:20:00,33.78,33.99,33.75,33.99,238100.0,31.9227,32.1212,31.8944,32.1212,238100.0
2014-10-17 10:25:00,33.98,34.16,33.93,34.14,300900.0,32.1117,32.2818,32.0645,32.2629,300900.0
2014-10-17 10:30:00,34.14,34.19,33.8,33.83,288400.0,32.2629,32.3102,31.9416,31.97,288400.0
2014-10-17 10:35:00,33.83,33.93,33.75,33.75,121900.0,31.97,32.0645,31.8944,31.8944,121900.0
2014-10-17 10:40:00,33.76,33.8,33.68,33.7,331500.0,31.9038,31.9416,31.8282,31.8471,331500.0
2014-10-17 10:45:00,33.71,33.74,33.62,33.62,216900.0,31.8566,31.8849,31.7715,31.7715,216900.0
2014-10-17 10:50:00,33.63,33.73,33.54,33.59,157600.0,31.7809,31.8755,31.6959,31.7431,157600.0
2014-10-17 10:55:00,33.6,33.8,33.6,33.66,172500.0,31.7526,31.9416,31.7526,31.8093,172500.0
2014-10-17 11:00:00,33.67,33.9,33.63,33.86,165900.0,31.8187,32.0361,31.7809,31.9983,165900.0
2014-10-17 11:05:00,33.86,33.86,33.74,33.75,162500.0,31.9983,31.9983,31.8849,31.8944,162500.0
2014-10-17 11:10:00,33.75,33.83,33.65,33.68,173000.0,31.8944,31.97,31.7998,31.8282,173000.0
2014-10-17 11:15:00,33.68,33.75,33.58,33.62,129300.0,31.8282,31.8944,31.7337,31.7715,129300.0
2014-10-17 11:20:00,33.6,33.76,33.57,33.73,130100.0,31.7526,31.9038,31.7242,31.8755,130100.0
2014-10-17 11:25:00,33.73,33.78,33.66,33.73,108400.0,31.8755,31.9227,31.8093,31.8755,108400.0
2014-10-17 11:30:00,33.72,33.77,33.63,33.77,88900.0,31.866,31.9133,31.7809,31.9133,88900.0
2014-10-17 11:35:00,33.75,33.91,33.69,33.86,169000.0,31.8944,32.0456,31.8376,31.9983,169000.0
2014-10-17 11:40:00,33.87,33.89,33.79,33.81,86400.0,32.0078,32.0267,31.9322,31.9511,86400.0
2014-10-17 11:45:00,33.83,33.86,33.79,33.81,61300.0,31.97,31.9983,31.9322,31.9511,61300.0
2014-10-17 11:50:00,33.8,33.85,33.79,33.83,111300.0,31.9416,31.9889,31.9322,31.97,111300.0
2014-10-17 11:55:00,33.82,33.83,33.59,33.6,185700.0,31.9605,31.97,31.7431,31.7526,185700.0
2014-10-17 12:00:00,33.61,33.78,33.59,33.77,167000.0,31.762,31.9227,31.7431,31.9133,167000.0
2014-10-17 12:05:00,33.76,33.84,33.72,33.8,81600.0,31.9038,31.9794,31.866,31.9416,81600.0
2014-10-17 12:10:00,33.8,33.81,33.62,33.75,144700.0,31.9416,31.9511,31.7715,31.8944,144700.0
2014-10-17 12:15:00,33.75,33.77,33.6,33.63,139500.0,31.8944,31.9133,31.7526,31.7809,139500.0
2014-10-17 12:20:00,33.64,33.7,33.58,33.62,121200.0,31.7904,31.8471,31.7337,31.7715,121200.0
2014-10-17 12:25:00,33.62,33.65,33.51,33.54,150400.0,31.7715,31.7998,31.6675,31.6959,150400.0
2014-10-17 12:30:00,33.54,33.6,33.46,33.49,155800.0,31.6959,31.7526,31.6203,31.6486,155800.0
2014-10-17 12:35:00,33.48,33.52,33.35,33.35,154600.0,31.6392,31.677,31.5163,31.5163,154600.0
2014-10-17 12:40:00,33.36,33.49,33.35,33.43,99900.0,31.5258,31.6486,31.5163,31.5919,99900.0
2014-10-17 12:45:00,33.43,33.44,33.29,33.3,222100.0,31.5919,31.6014,31.4596,31.4691,222100.0
2014-10-17 12:50:00,33.29,33.31,33.11,33.3,233500.0,31.4596,31.4785,31.2895,31.4691,233500.0
2014-10-17 12:55:00,33.31,33.52,33.28,33.3,171200.0,31.4785,31.677,31.4502,31.4691,171200.0
2014-10-17 13:00:00,33.3,33.4,33.28,33.3,108500.0,31.4691,31.5636,31.4502,31.4691,108500.0
2014-10-17 13:05:00,33.29,33.32,33.19,33.19,87700.0,31.4596,31.488,31.3651,31.3651,87700.0
2014-10-17 13:10:00,33.19,33.22,33.1,33.15,127600.0,31.3651,31.3935,31.2801,31.3273,127600.0
2014-10-17 13:15:00,33.17,33.24,33.14,33.19,107500.0,31.3462,31.4124,31.3179,31.3651,107500.0
2014-10-17 13:20:00,33.18,33.19,33.05,33.11,148300.0,31.3557,31.3651,31.2328,31.2895,148300.0
2014-10-17 13:25:00,33.11,33.2,33.05,33.06,61100.0,31.2895,31.3746,31.2328,31.2423,61100.0
2014-10-17 13:30:00,33.07,33.13,32.96,33.03,210500.0,31.2517,31.3084,31.1478,31.2139,210500.0
2014-10-17 13:35:00,33.03,33.2,32.99,33.2,96800.0,31.2139,31.3746,31.1761,31.3746,96800.0
2014-10-17 13:40:00,33.17,33.2,33.08,33.18,62200.0,31.3462,31.3746,31.2612,31.3557,62200.0
2014-10-17 13:45:00,33.18,33.25,33.08,33.08,104000.0,31.3557,31.4218,31.2612,31.2612,104000.0
2014-10-17 13:50:00,33.08,33.23,33.07,33.22,80400.0,31.2612,31.4029,31.2517,31.3935,80400.0
2014-10-17 13:55:00,33.2,33.21,33.05,33.16,59000.0,31.3746,31.384,31.2328,31.3368,59000.0
2014-10-17 14:00:00,33.16,33.16,32.92,33.08,133400.0,31.3368,31.3368,31.11,31.2612,133400.0
2014-10-17 14:05:00,33.08,33.08,32.81,32.86,217900.0,31.2612,31.2612,31.006,31.0533,217900.0
2014-10-17 14:10:00,32.85,33.08,32.82,33.0,138100.0,31.0438,31.2612,31.0155,31.1856,138100.0
2014-10-17 14:15:00,33.01,33.15,33.01,33.09,138000.0,31.195,31.3273,31.195,31.2706,138000.0
2014-10-17 14:20:00,33.08,33.22,33.07,33.22,94100.0,31.2612,31.3935,31.2517,31.3935,94100.0
2014-10-17 14:25:00,33.23,33.32,33.1,33.25,101500.0,31.4029,31.488,31.2801,31.4218,101500.0
2014-10-17 14:30:00,33.25,33.38,33.2,33.22,159900.0,31.4218,31.5447,31.3746,31.3935,159900.0
2014-10-17 14:35:00,33.23,33.29,33.09,33.11,114900.0,31.4029,31.4596,31.2706,31.2895,114900.0
2014-10-17 14:40:00,33.1,33.38,33.09,33.31,130100.0,31.2801,31.5447,31.2706,31.4785,130100.0
2014-10-17 14:45:00,33.31,33.32,33.13,33.26,109400.0,31.4785,31.488,31.3084,31.4313,109400.0
2014-10-17 14:50:00,33.25,33.26,33.15,33.18,87200.0,31.4218,31.4313,31.3273,31.3557,87200.0
2014-10-17 14:55:00,33.18,33.26,33.14,33.26,104200.0,31.3557,31.4313,31.3179,31.4313,104200.0
2014-10-17 15:00:00,33.26,33.27,33.02,33.16,102400.0,31.4313,31.4407,31.2045,31.3368,102400.0
2014-10-17 15:05:00,33.16,33.27,33.15,33.2,135500.0,31.3368,31.4407,31.3273,31.3746,135500.0
2014-10-17 15:10:00,33.2,33.45,33.2,33.44,159700.0,31.3746,31.6108,31.3746,31.6014,159700.0
2014-10-17 15:15:00,33.45,33.52,33.25,33.26,170800.0,31.6108,31.677,31.4218,31.4313,170800.0
2014-10-17 15:20:00,33.25,33.29,33.21,33.27,123900.0,31.4218,31.4596,31.384,31.4407,123900.0
2014-10-17 15:25:00,33.27,33.37,33.27,33.34,167500.0,31.4407,31.5352,31.4407,31.5069,167500.0
2014-10-17 15:30:00,33.34,33.48,33.32,33.33,199200.0,31.5069,31.6392,31.488,31.4974,199200.0
2014-10-17 15:35:00,33.33,33.4,33.29,33.37,134800.0,31.4974,31.5636,31.4596,31.5352,134800.0
2014-10-17 15:40:00,33.36,33.44,33.3,33.42,187100.0,31.5258,31.6014,31.4691,31.5825,187100.0
2014-10-17 15:45:00,33.42,33.47,33.31,33.31,194700.0,31.5825,31.6297,31.4785,31.4785,194700.0
2014-10-17 15:50:00,33.31,33.32,33.22,33.3,269100.0,31.4785,31.488,31.3935,31.4691,269100.0
2014-10-17 15:55:00,33.31,33.46,33.3,33.38,611900.0,31.4785,31.6203,31.4691,31.5447,611900.0
2014-10-20 09:30:00,34.19,34.34,34.0,34.25,479800.0,32.3102,32.4519,32.1306,32.3669,479800.0
2014-10-20 09:35:00,34.25,34.25,34.03,34.23,239000.0,32.3669,32.3669,32.159,32.348,239000.0
2014-10-20 09:40:00,34.23,34.44,34.21,34.43,349300.0,32.348,32.5464,32.3291,32.537,349300.0
2014-10-20 09:45:00,34.41,34.7,34.4,34.45,372700.0,32.5181,32.7921,32.5086,32.5559,372700.0
2014-10-20 09:50:00,34.45,34.65,34.42,34.48,376900.0,32.5559,32.7449,32.5275,32.5842,376900.0
2014-10-20 09:55:00,34.48,34.84,34.48,34.8,346200.0,32.5842,32.9244,32.5842,32.8866,346200.0
2014-10-20 10:00:00,34.8,34.94,34.73,34.87,371900.0,32.8866,33.0189,32.8205,32.9528,371900.0
2014-10-20 10:05:00,34.87,34.93,34.77,34.8,210200.0,32.9528,33.0095,32.8583,32.8866,210200.0
2014-10-20 10:10:00,34.8,34.87,34.73,34.76,204000.0,32.8866,32.9528,32.8205,32.8488,204000.0
2014-10-20 10:15:00,34.75,34.86,34.56,34.63,155800.0,32.8394,32.9433,32.6598,32.726,155800.0
2014-10-20 10:20:00,34.66,34.83,34.58,34.81,108800.0,32.7543,32.915,32.6787,32.8961,108800.0
2014-10-20 10:25:00,34.81,34.98,34.75,34.85,193500.0,32.8961,33.0567,32.8394,32.9339,193500.0
2014-10-20 10:30:00,34.86,34.94,34.7,34.71,160100.0,32.9433,33.0189,32.7921,32.8016,160100.0
2014-10-20 10:35:00,34.71,34.87,34.7,34.72,112000.0,32.8016,32.9528,32.7921,32.811,112000.0
2014-10-20 10:40:00,34.72,34.77,34.62,34.75,98200.0,32.811,32.8583,32.7165,32.8394,98200.0
2014-10-20 10:45:00,34.74,34.79,34.61,34.63,83900.0,32.8299,32.8772,32.7071,32.726,83900.0
2014-10-20 10:50:00,34.62,34.74,34.59,34.68,146000.0,32.7165,32.8299,32.6882,32.7732,146000.0
2014-10-20 10:55:00,34.69,34.69,34.59,34.62,182400.0,32.7827,32.7827,32.6882,32.7165,182400.0
2014-10-20 11:00:00,34.62,34.69,34.5,34.5,159600.0,32.7165,32.7827,32.6031,32.6031,159600.0
2014-10-20 11:05:00,34.52,34.71,34.5,34.63,110100.0,32.622,32.8016,32.6031,32.726,110100.0
2014-10-20 11:10:00,34.64,34.65,34.48,34.53,120200.0,32.7354,32.7449,32.5842,32.6315,120200.0
2014-10-20 11:15:00,34.53,34.65,34.49,34.6,93000.0,32.6315,32.7449,32.5937,32.6976,93000.0
2014-10-20 11:20:00,34.6,34.6,34.5,34.57,113900.0,32.6976,32.6976,32.6031,32.6693,113900.0
2014-10-20 11:25:00,34.58,34.61,34.49,34.53,100300.0,32.6787,32.7071,32.5937,32.6315,100300.0
2014-10-20 11:30:00,34.52,34.61,34.45,34.6,134500.0,32.622,32.7071,32.5559,32.6976,134500.0
2014-10-20 11:35:00,34.59,34.66,34.57,34.62,72800.0,32.6882,32.7543,32.6693,32.7165,72800.0
2014-10-20 11:40:00,34.63,34.65,34.54,34.58,133700.0,32.726,32.7449,32.6409,32.6787,133700.0
2014-10-20 11:45:00,34.59,34.62,34.52,34.61,142500.0,32.6882,32.7165,32.622,32.7071,142500.0
2014-10-20 11:50:00,34.6,34.63,34.54,34.59,114000.0,32.6976,32.726,32.6409,32.6882,114000.0
2014-10-20 11:55:00,34.6,34.66,34.58,34.63,77600.0,32.6976,32.7543,32.6787,32.726,77600.0
2014-10-20 12:00:00,34.63,34.63,34.52,34.55,93200.0,32.726,32.726,32.622,32.6504,93200.0
2014-10-20 12:05:00,34.54,34.63,34.5,34.54,46600.0,32.6409,32.726,32.6031,32.6409,46600.0
2014-10-20 12:10:00,34.53,34.65,34.53,34.62,95600.0,32.6315,32.7449,32.6315,32.7165,95600.0
2014-10-20 12:15:00,34.61,34.63,34.55,34.59,77000.0,32.7071,32.726,32.6504,32.6882,77000.0
2014-10-20 12:20:00,34.59,34.63,34.54,34.56,44000.0,32.6882,32.726,32.6409,32.6598,44000.0
2014-10-20 12:25:00,34.55,34.61,34.5,34.5,89800.0,32.6504,32.7071,32.6031,32.6031,89800.0
2014-10-20 12:30:00,34.51,34.6,34.45,34.56,121500.0,32.6126,32.6976,32.5559,32.6598,121500.0
2014-10-20 12:35:00,34.56,34.56,34.45,34.46,131800.0,32.6598,32.6598,32.5559,32.5653,131800.0
2014-10-20 12:40:00,34.46,34.47,34.33,34.36,165800.0,32.5653,32.5748,32.4425,32.4708,165800.0
2014-10-20 12:45:00,34.36,34.52,34.31,34.52,78300.0,32.4708,32.622,32.4236,32.622,78300.0
2014-10-20 12:50:00,34.52,34.52,34.41,34.45,56000.0,32.622,32.622,32.5181,32.5559,56000.0
2014-10-20 12:55:00,34.44,34.5,34.33,34.43,74800.0,32.5464,32.6031,32.4425,32.537,74800.0
2014-10-20 13:00:00,34.42,34.51,34.39,34.47,69900.0,32.5275,32.6126,32.4992,32.5748,69900.0
2014-10-20 13:05:00,34.46,34.6,34.44,34.59,105500.0,32.5653,32.6976,32.5464,32.6882,105500.0
2014-10-20 13:10:00,34.59,34.67,34.52,34.64,182800.0,32.6882,32.7638,32.622,32.7354,182800.0
2014-10-20 13:15:00,34.64,34.67,34.6,34.63,147200.0,32.7354,32.7638,32.6976,32.726,147200.0
2014-10-20 13:20:00,34.62,34.66,34.51,34.51,95100.0,32.7165,32.7543,32.6126,32.6126,95100.0
2014-10-20 13:25:00,34.52,34.65,34.5,34.63,68400.0,32.622,32.7449,32.6031,32.726,68400.0
2014-10-20 13:30:00,34.62,34.62,34.49,34.5,99000.0,32.7165,32.7165,32.5937,32.6031,99000.0
2014-10-20 13:35:00,34.49,34.53,34.45,34.46,93400.0,32.5937,32.6315,32.5559,32.5653,93400.0
2014-10-20 13:40:00,34.46,34.48,34.35,34.41,121200.0,32.5653,32.5842,32.4614,32.5181,121200.0
2014-10-20 13:45:00,34.42,34.45,34.32,34.32,80600.0,32.5275,32.5559,32.433,32.433,80600.0
2014-10-20 13:50:00,34.32,34.48,34.32,34.42,47500.0,32.433,32.5842,32.433,32.5275,47500.0
2014-10-20 13:55:00,34.41,34.48,34.4,34.44,37900.0,32.5181,32.5842,32.5086,32.5464,37900.0
2014-10-20 14:00:00,34.44,34.55,34.41,34.53,110200.0,32.5464,32.6504,32.5181,32.6315,110200.0
2014-10-20 14:05:00,34.53,34.55,34.45,34.5,60700.0,32.6315,32.6504,32.5559,32.6031,60700.0
2014-10-20 14:10:00,34.5,34.56,34.48,34.55,111900.0,32.6031,32.6598,32.5842,32.6504,111900.0
2014-10-20 14:15:00,34.55,34.61,34.54,34.61,92300.0,32.6504,32.7071,32.6409,32.7071,92300.0
2014-10-20 14:20:00,34.6,34.63,34.51,34.54,91200.0,32.6976,32.726,32.6126,32.6409,91200.0
2014-10-20 14:25:00,34.54,34.57,34.51,34.56,146400.0,32.6409,32.6693,32.6126,32.6598,146400.0
2014-10-20 14:30:00,34.55,34.62,34.51,34.53,107100.0,32.6504,32.7165,32.6126,32.6315,107100.0
2014-10-20 14:35:00,34.52,34.75,34.5,34.72,164600.0,32.622,32.8394,32.6031,32.811,164600.0
2014-10-20 14:40:00,34.71,34.85,34.63,34.78,168400.0,32.8016,32.9339,32.726,32.8677,168400.0
2014-10-20 14:45:00,34.77,34.87,34.77,34.82,179500.0,32.8583,32.9528,32.8583,32.9055,179500.0
2014-10-20 14:50:00,34.82,34.95,34.73,34.94,139400.0,32.9055,33.0284,32.8205,33.0189,139400.0
2014-10-20 14:55:00,34.94,34.95,34.85,34.93,86400.0,33.0189,33.0284,32.9339,33.0095,86400.0
2014-10-20 15:00:00,34.94,35.07,34.9,35.07,280800.0,33.0189,33.1418,32.9811,33.1418,280800.0
2014-10-20 15:05:00,35.06,35.1,35.0,35.01,165600.0,33.1323,33.1701,33.0756,33.0851,165600.0
2014-10-20 15:10:00,35.01,35.03,34.98,35.01,110800.0,33.0851,33.104,33.0567,33.0851,110800.0
2014-10-20 15:15:00,35.01,35.07,34.94,34.94,124100.0,33.0851,33.1418,33.0189,33.0189,124100.0
2014-10-20 15:20:00,34.94,34.97,34.89,34.89,83400.0,33.0189,33.0473,32.9717,32.9717,83400.0
2014-10-20 15:25:00,34.89,34.95,34.85,34.94,146400.0,32.9717,33.0284,32.9339,33.0189,146400.0
2014-10-20 15:30:00,34.95,35.0,34.9,34.99,93600.0,33.0284,33.0756,32.9811,33.0662,93600.0
2014-10-20 15:35:00,34.98,35.05,34.94,34.99,181100.0,33.0567,33.1229,33.0189,33.0662,181100.0
2014-10-20 15:40:00,35.0,35.05,34.97,35.04,156200.0,33.0756,33.1229,33.0473,33.1134,156200.0
2014-10-20 15:45:00,35.04,35.15,35.02,35.13,276000.0,33.1134,33.2174,33.0945,33.1985,276000.0
2014-10-20 15:50:00,35.12,35.2,35.05,35.2,311800.0,33.189,33.2646,33.1229,33.2646,311800.0
2014-10-20 15:55:00,35.2,35.39,35.19,35.23,1043900.0,33.2646,33.4442,33.2552,33.293,1043900.0
2014-10-21 09:30:00,36.14,37.0,36.02,36.89,1678600.0,34.1529,34.9657,34.0395,34.8617,1678600.0
2014-10-21 09:35:00,36.88,37.2,36.85,37.02,1181700.0,34.8523,35.1547,34.8239,34.9846,1181700.0
2014-10-21 09:40:00,37.02,37.18,36.93,37.04,1130200.0,34.9846,35.1358,34.8995,35.0035,1130200.0
2014-10-21 09:45:00,37.05,37.47,37.03,37.32,899900.0,35.0129,35.4098,34.994,35.2681,899900.0
2014-10-21 09:50:00,37.32,37.55,37.19,37.46,730000.0,35.2681,35.4854,35.1452,35.4004,730000.0
2014-10-21 09:55:00,37.49,37.72,37.4,37.5,873800.0,35.4287,35.6461,35.3437,35.4382,873800.0
2014-10-21 10:00:00,37.5,37.58,37.28,37.37,437700.0,35.4382,35.5138,35.2303,35.3153,437700.0
2014-10-21 10:05:00,37.37,37.4,37.23,37.31,530700.0,35.3153,35.3437,35.183,35.2586,530700.0
2014-10-21 10:10:00,37.31,37.42,37.23,37.26,411000.0,35.2586,35.3626,35.183,35.2114,411000.0
2014-10-21 10:15:00,37.24,37.27,37.12,37.13,437100.0,35.1925,35.2208,35.0791,35.0885,437100.0
2014-10-21 10:20:00,37.16,37.3,37.15,37.19,457700.0,35.1169,35.2492,35.1074,35.1452,457700.0
2014-10-21 10:25:00,37.17,37.25,37.12,37.19,205900.0,35.1263,35.2019,35.0791,35.1452,205900.0
2014-10-21 10:30:00,37.22,37.4,37.18,37.26,260600.0,35.1736,35.3437,35.1358,35.2114,260600.0
2014-10-21 10:35:00,37.24,37.25,37.14,37.15,153200.0,35.1925,35.2019,35.098,35.1074,153200.0
2014-10-21 10:40:00,37.15,37.23,36.96,37.2,567900.0,35.1074,35.183,34.9279,35.1547,567900.0
2014-10-21 10:45:00,37.2,37.43,37.2,37.4,424200.0,35.1547,35.372,35.1547,35.3437,424200.0
2014-10-21 10:50:00,37.4,37.8,37.4,37.77,825000.0,35.3437,35.7217,35.3437,35.6933,825000.0
2014-10-21 10:55:00,37.77,37.84,37.61,37.63,580700.0,35.6933,35.7595,35.5421,35.561,580700.0
2014-10-21 11:00:00,37.63,37.69,37.5,37.51,500200.0,35.561,35.6177,35.4382,35.4476,500200.0
2014-10-21 11:05:00,37.51,37.8,37.5,37.7,595600.0,35.4476,35.7217,35.4382,35.6272,595600.0
2014-10-21 11:10:00,37.7,37.7,37.45,37.49,396100.0,35.6272,35.6272,35.3909,35.4287,396100.0
2014-10-21 11:15:00,37.49,37.7,37.45,37.6,294800.0,35.4287,35.6272,35.3909,35.5327,294800.0
2014-10-21 11:20:00,37.61,37.76,37.52,37.57,241400.0,35.5421,35.6839,35.4571,35.5043,241400.0
2014-10-21 11:25:00,37.57,37.59,37.4,37.43,220500.0,35.5043,35.5232,35.3437,35.372,220500.0
2014-10-21 11:30:00,37.42,37.59,37.38,37.57,166900.0,35.3626,35.5232,35.3248,35.5043,166900.0
2014-10-21 11:35:00,37.56,37.57,37.4,37.42,166300.0,35.4949,35.5043,35.3437,35.3626,166300.0
2014-10-21 11:40:00,37.4,37.53,37.39,37.47,189300.0,35.3437,35.4665,35.3342,35.4098,189300.0
2014-10-21 11:45:00,37.48,37.55,37.41,37.46,120700.0,35.4193,35.4854,35.3531,35.4004,120700.0
2014-10-21 11:50:00,37.46,37.51,37.4,37.42,160200.0,35.4004,35.4476,35.3437,35.3626,160200.0
2014-10-21 11:55:00,37.43,37.49,37.41,37.49,98600.0,35.372,35.4287,35.3531,35.4287,98600.0
2014-10-21 12:00:00,37.48,37.5,37.39,37.4,155500.0,35.4193,35.4382,35.3342,35.3437,155500.0
2014-10-21 12:05:00,37.41,37.48,37.4,37.43,105800.0,35.3531,35.4193,35.3437,35.372,105800.0
2014-10-21 12:10:00,37.44,37.59,37.39,37.41,150900.0,35.3815,35.5232,35.3342,35.3531,150900.0
2014-10-21 12:15:00,37.41,37.42,37.26,37.36,186300.0,35.3531,35.3626,35.2114,35.3059,186300.0
2014-10-21 12:20:00,37.36,37.46,37.35,37.38,91600.0,35.3059,35.4004,35.2964,35.3248,91600.0
2014-10-21 12:25:00,37.39,37.46,37.28,37.37,175100.0,35.3342,35.4004,35.2303,35.3153,175100.0
2014-10-21 12:30:00,37.37,37.38,37.27,37.29,111000.0,35.3153,35.3248,35.2208,35.2397,111000.0
2014-10-21 12:35:00,37.29,37.32,37.13,37.19,233100.0,35.2397,35.2681,35.0885,35.1452,233100.0
2014-10-21 12:40:00,37.2,37.27,37.12,37.14,153300.0,35.1547,35.2208,35.0791,35.098,153300.0
2014-10-21 12:45:00,37.14,37.18,37.07,37.1,134200.0,35.098,35.1358,35.0318,35.0602,134200.0
2014-10-21 12:50:00,37.09,37.1,36.95,36.96,234700.0,35.0507,35.0602,34.9184,34.9279,234700.0
2014-10-21 12:55:00,36.97,37.2,36.9,37.16,291600.0,34.9373,35.1547,34.8712,35.1169,291600.0
2014-10-21 13:00:00,37.16,37.33,37.1,37.3,254500.0,35.1169,35.2775,35.0602,35.2492,254500.0
2014-10-21 13:05:00,37.3,37.33,37.12,37.13,124500.0,35.2492,35.2775,35.0791,35.0885,124500.0
2014-10-21 13:10:00,37.14,37.17,37.03,37.06,104500.0,35.098,35.1263,34.994,35.0224,104500.0
2014-10-21 13:15:00,37.07,37.17,37.02,37.12,86300.0,35.0318,35.1263,34.9846,35.0791,86300.0
2014-10-21 13:20:00,37.13,37.26,37.1,37.15,129700.0,35.0885,35.2114,35.0602,35.1074,129700.0
2014-10-21 13:25:00,37.15,37.28,37.14,37.2,85700.0,35.1074,35.2303,35.098,35.1547,85700.0
2014-10-21 13:30:00,37.21,37.34,37.21,37.33,128100.0,35.1641,35.287,35.1641,35.2775,128100.0
2014-10-21 13:35:00,37.33,37.48,37.28,37.43,252400.0,35.2775,35.4193,35.2303,35.372,252400.0
2014-10-21 13:40:00,37.43,37.53,37.38,37.49,131800.0,35.372,35.4665,35.3248,35.4287,131800.0
2014-10-21 13:45:00,37.5,37.5,37.4,37.49,120000.0,35.4382,35.4382,35.3437,35.4287,120000.0
2014-10-21 13:50:00,37.49,37.5,37.42,37.42,113700.0,35.4287,35.4382,35.3626,35.3626,113700.0
2014-10-21 13:55:00,37.43,37.49,37.36,37.47,122100.0,35.372,35.4287,35.3059,35.4098,122100.0
2014-10-21 14:00:00,37.47,37.64,37.47,37.59,195400.0,35.4098,35.5705,35.4098,35.5232,195400.0
2014-10-21 14:05:00,37.61,37.69,37.54,37.66,302700.0,35.5421,35.6177,35.476,35.5894,302700.0
2014-10-21 14:10:00,37.66,37.85,37.62,37.85,340900.0,35.5894,35.7689,35.5516,35.7689,340900.0
2014-10-21 14:15:00,37.85,37.88,37.79,37.81,227600.0,35.7689,35.7973,35.7122,35.7311,227600.0
2014-10-21 14:20:00,37.8,37.84,37.68,37.71,263400.0,35.7217,35.7595,35.6083,35.6366,263400.0
2014-10-21 14:25:00,37.72,37.82,37.65,37.82,127200.0,35.6461,35.7406,35.5799,35.7406,127200.0
2014-10-21 14:30:00,37.82,37.82,37.64,37.65,179500.0,35.7406,35.7406,35.5705,35.5799,179500.0
2014-10-21 14:35:00,37.65,37.69,37.53,37.69,201200.0,35.5799,35.6177,35.4665,35.6177,201200.0
2014-10-21 14:40:00,37.7,37.76,37.64,37.71,161300.0,35.6272,35.6839,35.5705,35.6366,161300.0
2014-10-21 14:45:00,37.7,37.74,37.47,37.5,168100.0,35.6272,35.665,35.4098,35.4382,168100.0
2014-10-21 14:50:00,37.5,37.64,37.49,37.57,132200.0,35.4382,35.5705,35.4287,35.5043,132200.0
2014-10-21 14:55:00,37.55,37.58,37.5,37.5,129000.0,35.4854,35.5138,35.4382,35.4382,129000.0
2014-10-21 15:00:00,37.5,37.73,37.5,37.67,228200.0,35.4382,35.6555,35.4382,35.5988,228200.0
2014-10-21 15:05:00,37.68,37.78,37.68,37.76,234500.0,35.6083,35.7028,35.6083,35.6839,234500.0
2014-10-21 15:10:00,37.78,37.82,37.71,37.76,183600.0,35.7028,35.7406,35.6366,35.6839,183600.0
2014-10-21 15:15:00,37.77,37.79,37.66,37.77,138700.0,35.6933,35.7122,35.5894,35.6933,138700.0
2014-10-21 15:20:00,37.77,37.87,37.76,37.82,113500.0,35.6933,35.7878,35.6839,35.7406,113500.0
2014-10-21 15:25:00,37.82,37.87,37.79,37.85,146100.0,35.7406,35.7878,35.7122,35.7689,146100.0
2014-10-21 15:30:00,37.85,37.86,37.77,37.77,160400.0,35.7689,35.7784,35.6933,35.6933,160400.0
2014-10-21 15:35:00,37.77,37.81,37.69,37.71,264500.0,35.6933,35.7311,35.6177,35.6366,264500.0
2014-10-21 15:40:00,37.7,37.76,37.67,37.72,311300.0,35.6272,35.6839,35.5988,35.6461,311300.0
2014-10-21 15:45:00,37.72,37.75,37.7,37.71,407400.0,35.6461,35.6744,35.6272,35.6366,407400.0
2014-10-21 15:50:00,37.71,37.8,37.69,37.8,353800.0,35.6366,35.7217,35.6177,35.7217,353800.0
2014-10-21 15:55:00,37.8,37.85,37.73,37.84,534900.0,35.7217,35.7689,35.6555,35.7595,534900.0
2014-10-22 09:30:00,38.05,38.22,37.56,37.64,746100.0,35.9579,36.1186,35.4949,35.5705,746100.0
2014-10-22 09:35:00,37.64,37.68,37.38,37.55,578000.0,35.5705,35.6083,35.3248,35.4854,578000.0
2014-10-22 09:40:00,37.54,37.82,37.54,37.8,388600.0,35.476,35.7406,35.476,35.7217,388600.0
2014-10-22 09:45:00,37.79,37.95,37.7,37.82,437600.0,35.7122,35.8634,35.6272,35.7406,437600.0
2014-10-22 09:50:00,37.82,37.98,37.67,37.75,329900.0,35.7406,35.8918,35.5988,35.6744,329900.0
2014-10-22 09:55:00,37.74,37.78,37.65,37.77,167700.0,35.665,35.7028,35.5799,35.6933,167700.0
2014-10-22 10:00:00,37.78,37.8,37.48,37.49,227700.0,35.7028,35.7217,35.4193,35.4287,227700.0
2014-10-22 10:05:00,37.47,37.57,37.35,37.5,362800.0,35.4098,35.5043,35.2964,35.4382,362800.0
2014-10-22 10:10:00,37.5,37.66,37.49,37.59,180000.0,35.4382,35.5894,35.4287,35.5232,180000.0
2014-10-22 10:15:00,37.58,37.88,37.48,37.77,268600.0,35.5138,35.7973,35.4193,35.6933,268600.0
2014-10-22 10:20:00,37.78,37.99,37.77,37.77,204600.0,35.7028,35.9012,35.6933,35.6933,204600.0
2014-10-22 10:25:00,37.78,37.8,37.64,37.65,107500.0,35.7028,35.7217,35.5705,35.5799,107500.0
2014-10-22 10:30:00,37.65,37.85,37.56,37.82,152400.0,35.5799,35.7689,35.4949,35.7406,152400.0
2014-10-22 10:35:00,37.83,37.83,37.62,37.77,107900.0,35.75,35.75,35.5516,35.6933,107900.0
2014-10-22 10:40:00,37.77,37.88,37.74,37.87,132700.0,35.6933,35.7973,35.665,35.7878,132700.0
2014-10-22 10:45:00,37.87,37.91,37.69,37.73,179300.0,35.7878,35.8256,35.6177,35.6555,179300.0
2014-10-22 10:50:00,37.72,37.86,37.67,37.71,107900.0,35.6461,35.7784,35.5988,35.6366,107900.0
2014-10-22 10:55:00,37.71,37.76,37.61,37.63,159600.0,35.6366,35.6839,35.5421,35.561,159600.0
2014-10-22 11:00:00,37.63,37.74,37.61,37.69,180600.0,35.561,35.665,35.5421,35.6177,180600.0
2014-10-22 11:05:00,37.68,37.77,37.64,37.75,126700.0,35.6083,35.6933,35.5705,35.6744,126700.0
2014-10-22 11:10:00,37.75,37.96,37.73,37.88,229100.0,35.6744,35.8729,35.6555,35.7973,229100.0
2014-10-22 11:15:00,37.88,37.93,37.69,37.7,133100.0,35.7973,35.8445,35.6177,35.6272,133100.0
2014-10-22 11:20:00,37.7,37.82,37.67,37.79,125800.0,35.6272,35.7406,35.5988,35.7122,125800.0
2014-10-22 11:25:00,37.79,37.84,37.7,37.78,137800.0,35.7122,35.7595,35.6272,35.7028,137800.0
2014-10-22 11:30:00,37.8,37.9,37.78,37.85,139300.0,35.7217,35.8162,35.7028,35.7689,139300.0
2014-10-22 11:35:00,37.85,37.89,37.69,37.7,75800.0,35.7689,35.8067,35.6177,35.6272,75800.0
2014-10-22 11:40:00,37.7,37.84,37.69,37.71,128900.0,35.6272,35.7595,35.6177,35.6366,128900.0
2014-10-22 11:45:00,37.72,37.8,37.66,37.77,75000.0,35.6461,35.7217,35.5894,35.6933,75000.0
2014-10-22 11:50:00,37.78,37.78,37.61,37.63,125800.0,35.7028,35.7028,35.5421,35.561,125800.0
2014-10-22 11:55:00,37.63,37.7,37.61,37.66,53100.0,35.561,35.6272,35.5421,35.5894,53100.0
2014-10-22 12:00:00,37.67,37.79,37.61,37.77,146300.0,35.5988,35.7122,35.5421,35.6933,146300.0
2014-10-22 12:05:00,37.78,37.79,37.65,37.71,186500.0,35.7028,35.7122,35.5799,35.6366,186500.0
2014-10-22 12:10:00,37.72,37.8,37.67,37.67,92500.0,35.6461,35.7217,35.5988,35.5988,92500.0
2014-10-22 12:15:00,37.67,37.7,37.56,37.57,145500.0,35.5988,35.6272,35.4949,35.5043,145500.0
2014-10-22 12:20:00,37.57,37.63,37.5,37.53,237700.0,35.5043,35.561,35.4382,35.4665,237700.0
2014-10-22 12:25:00,37.53,37.78,37.5,37.72,141400.0,35.4665,35.7028,35.4382,35.6461,141400.0
2014-10-22 12:30:00,37.7,37.75,37.64,37.64,101100.0,35.6272,35.6744,35.5705,35.5705,101100.0
2014-10-22 12:35:00,37.66,37.77,37.64,37.67,197400.0,35.5894,35.6933,35.5705,35.5988,197400.0
2014-10-22 12:40:00,37.67,37.73,37.52,37.55,117500.0,35.5988,35.6555,35.4571,35.4854,117500.0
2014-10-22 12:45:00,37.55,37.66,37.5,37.51,131900.0,35.4854,35.5894,35.4382,35.4476,131900.0
2014-10-22 12:50:00,37.51,37.65,37.42,37.6,136300.0,35.4476,35.5799,35.3626,35.5327,136300.0
2014-10-22 12:55:00,37.6,37.93,37.57,37.9,270100.0,35.5327,35.8445,35.5043,35.8162,270100.0
2014-10-22 13:00:00,37.91,37.91,37.68,37.8,168500.0,35.8256,35.8256,35.6083,35.7217,168500.0
2014-10-22 13:05:00,37.8,37.95,37.74,37.86,254300.0,35.7217,35.8634,35.665,35.7784,254300.0
2014-10-22 13:10:00,37.88,37.89,37.7,37.73,132300.0,35.7973,35.8067,35.6272,35.6555,132300.0
2014-10-22 13:15:00,37.73,37.82,37.7,37.75,110700.0,35.6555,35.7406,35.6272,35.6744,110700.0
2014-10-22 13:20:00,37.74,37.79,37.59,37.59,246100.0,35.665,35.7122,35.5232,35.5232,246100.0
2014-10-22 13:25:00,37.59,37.63,37.42,37.52,148600.0,35.5232,35.561,35.3626,35.4571,148600.0
2014-10-22 13:30:00,37.51,37.52,37.31,37.33,129600.0,35.4476,35.4571,35.2586,35.2775,129600.0
2014-10-22 13:35:00,37.34,37.55,37.33,37.53,169000.0,35.287,35.4854,35.2775,35.4665,169000.0
2014-10-22 13:40:00,37.53,37.66,37.5,37.63,175200.0,35.4665,35.5894,35.4382,35.561,175200.0
2014-10-22 13:45:00,37.64,37.69,37.57,37.62,142300.0,35.5705,35.6177,35.5043,35.5516,142300.0
2014-10-22 13:50:00,37.62,37.73,37.59,37.71,106000.0,35.5516,35.6555,35.5232,35.6366,106000.0
2014-10-22 13:55:00,37.71,37.71,37.55,37.56,242300.0,35.6366,35.6366,35.4854,35.4949,242300.0
2014-10-22 14:00:00,37.56,37.57,37.38,37.4,186600.0,35.4949,35.5043,35.3248,35.3437,186600.0
2014-10-22 14:05:00,37.4,37.47,37.31,37.43,220900.0,35.3437,35.4098,35.2586,35.372,220900.0
2014-10-22 14:10:00,37.43,37.49,37.37,37.4,189400.0,35.372,35.4287,35.3153,35.3437,189400.0
2014-10-22 14:15:00,37.39,37.41,37.32,37.39,170800.0,35.3342,35.3531,35.2681,35.3342,170800.0
2014-10-22 14:20:00,37.38,37.42,37.14,37.17,211000.0,35.3248,35.3626,35.098,35.1263,211000.0
2014-10-22 14:25:00,37.17,37.41,37.13,37.36,378900.0,35.1263,35.3531,35.0885,35.3059,378900.0
2014-10-22 14:30:00,37.37,37.4,37.01,37.07,320700.0,35.3153,35.3437,34.9751,35.0318,320700.0
2014-10-22 14:35:00,37.07,37.19,37.03,37.15,249200.0,35.0318,35.1452,34.994,35.1074,249200.0
2014-10-22 14:40:00,37.15,37.37,37.15,37.36,239000.0,35.1074,35.3153,35.1074,35.3059,239000.0
2014-10-22 14:45:00,37.36,37.47,37.35,37.41,352000.0,35.3059,35.4098,35.2964,35.3531,352000.0
2014-10-22 14:50:00,37.37,37.38,37.22,37.23,158600.0,35.3153,35.3248,35.1736,35.183,158600.0
2014-10-22 14:55:00,37.23,37.39,37.23,37.38,156800.0,35.183,35.3342,35.183,35.3248,156800.0
2014-10-22 15:00:00,37.38,37.49,37.32,37.46,180000.0,35.3248,35.4287,35.2681,35.4004,180000.0
2014-10-22 15:05:00,37.46,37.5,37.39,37.4,171500.0,35.4004,35.4382,35.3342,35.3437,171500.0
2014-10-22 15:10:00,37.41,37.5,37.36,37.5,217500.0,35.3531,35.4382,35.3059,35.4382,217500.0
2014-10-22 15:15:00,37.5,37.6,37.47,37.48,416600.0,35.4382,35.5327,35.4098,35.4193,416600.0
2014-10-22 15:20:00,37.48,37.53,37.36,37.38,154000.0,35.4193,35.4665,35.3059,35.3248,154000.0
2014-10-22 15:25:00,37.38,37.39,37.19,37.26,292400.0,35.3248,35.3342,35.1452,35.2114,292400.0
2014-10-22 15:30:00,37.26,37.33,37.24,37.29,290200.0,35.2114,35.2775,35.1925,35.2397,290200.0
2014-10-22 15:35:00,37.3,37.33,37.2,37.24,148500.0,35.2492,35.2775,35.1547,35.1925,148500.0
2014-10-22 15:40:00,37.24,37.32,37.22,37.26,234300.0,35.1925,35.2681,35.1736,35.2114,234300.0
2014-10-22 15:45:00,37.26,37.27,37.12,37.12,331000.0,35.2114,35.2208,35.0791,35.0791,331000.0
2014-10-22 15:50:00,37.13,37.2,37.01,37.02,634900.0,35.0885,35.1547,34.9751,34.9846,634900.0
2014-10-22 15:55:00,37.03,37.04,36.94,37.03,820600.0,34.994,35.0035,34.909,34.994,820600.0
2014-10-23 09:30:00,37.45,38.2,37.4,38.05,1185700.0,35.3909,36.0997,35.3437,35.9579,1185700.0
2014-10-23 09:35:00,38.05,38.05,37.5,37.84,560600.0,35.9579,35.9579,35.4382,35.7595,560600.0
2014-10-23 09:40:00,37.86,38.05,37.67,37.74,663900.0,35.7784,35.9579,35.5988,35.665,663900.0
2014-10-23 09:45:00,37.72,37.78,37.43,37.51,267200.0,35.6461,35.7028,35.372,35.4476,267200.0
2014-10-23 09:50:00,37.56,37.71,37.12,37.17,419900.0,35.4949,35.6366,35.0791,35.1263,419900.0
2014-10-23 09:55:00,37.17,37.35,37.14,37.35,290500.0,35.1263,35.2964,35.098,35.2964,290500.0
2014-10-23 10:00:00,37.35,37.49,37.19,37.37,231000.0,35.2964,35.4287,35.1452,35.3153,231000.0
2014-10-23 10:05:00,37.37,37.39,36.8,36.82,507500.0,35.3153,35.3342,34.7767,34.7956,507500.0
2014-10-23 10:10:00,36.82,37.24,36.82,37.1,269100.0,34.7956,35.1925,34.7956,35.0602,269100.0
2014-10-23 10:15:00,37.12,37.25,37.03,37.11,284900.0,35.0791,35.2019,34.994,35.0696,284900.0
2014-10-23 10:20:00,37.12,37.16,36.91,37.11,248800.0,35.0791,35.1169,34.8806,35.0696,248800.0
2014-10-23 10:25:00,37.12,37.4,37.05,37.28,233700.0,35.0791,35.3437,35.0129,35.2303,233700.0
2014-10-23 10:30:00,37.3,37.48,37.28,37.45,287400.0,35.2492,35.4193,35.2303,35.3909,287400.0
2014-10-23 10:35:00,37.46,37.6,37.38,37.57,383500.0,35.4004,35.5327,35.3248,35.5043,383500.0
2014-10-23 10:40:00,37.59,37.65,37.48,37.61,139200.0,35.5232,35.5799,35.4193,35.5421,139200.0
2014-10-23 10:45:00,37.63,37.95,37.58,37.93,378200.0,35.561,35.8634,35.5138,35.8445,378200.0
2014-10-23 10:50:00,37.95,37.99,37.74,37.86,302700.0,35.8634,35.9012,35.665,35.7784,302700.0
2014-10-23 10:55:00,37.86,37.94,37.71,37.8,204600.0,35.7784,35.854,35.6366,35.7217,204600.0
2014-10-23 11:00:00,37.8,37.82,37.6,37.7,197100.0,35.7217,35.7406,35.5327,35.6272,197100.0
2014-10-23 11:05:00,37.7,37.8,37.68,37.74,79500.0,35.6272,35.7217,35.6083,35.665,79500.0
2014-10-23 11:10:00,37.74,37.78,37.67,37.73,121900.0,35.665,35.7028,35.5988,35.6555,121900.0
2014-10-23 11:15:00,37.73,37.79,37.65,37.7,148800.0,35.6555,35.7122,35.5799,35.6272,148800.0
2014-10-23 11:20:00,37.69,37.7,37.51,37.52,287000.0,35.6177,35.6272,35.4476,35.4571,287000.0
2014-10-23 11:25:00,37.52,37.58,37.47,37.52,113100.0,35.4571,35.5138,35.4098,35.4571,113100.0
2014-10-23 11:30:00,37.53,37.68,37.49,37.49,132800.0,35.4665,35.6083,35.4287,35.4287,132800.0
2014-10-23 11:35:00,37.49,37.55,37.35,37.42,164100.0,35.4287,35.4854,35.2964,35.3626,164100.0
2014-10-23 11:40:00,37.42,37.52,37.37,37.42,182400.0,35.3626,35.4571,35.3153,35.3626,182400.0
2014-10-23 11:45:00,37.43,37.53,37.3,37.5,172200.0,35.372,35.4665,35.2492,35.4382,172200.0
2014-10-23 11:50:00,37.51,37.7,37.5,37.64,89500.0,35.4476,35.6272,35.4382,35.5705,89500.0
2014-10-23 11:55:00,37.63,37.7,37.54,37.68,149100.0,35.561,35.6272,35.476,35.6083,149100.0
2014-10-23 12:00:00,37.68,37.88,37.62,37.86,183500.0,35.6083,35.7973,35.5516,35.7784,183500.0
2014-10-23 12:05:00,37.86,37.99,37.83,37.9,240500.0,35.7784,35.9012,35.75,35.8162,240500.0
2014-10-23 12:10:00,37.89,37.95,37.8,37.87,90100.0,35.8067,35.8634,35.7217,35.7878,90100.0
2014-10-23 12:15:00,37.87,38.0,37.84,38.0,236400.0,35.7878,35.9107,35.7595,35.9107,236400.0
2014-10-23 12:20:00,37.99,38.09,37.59,37.94,174200.0,35.9012,35.9957,35.5232,35.854,174200.0
2014-10-23 12:25:00,37.94,38.01,37.91,37.99,244500.0,35.854,35.9201,35.8256,35.9012,244500.0
2014-10-23 12:30:00,37.98,37.99,37.8,37.9,164800.0,35.8918,35.9012,35.7217,35.8162,164800.0
2014-10-23 12:35:00,37.9,37.98,37.82,37.97,109000.0,35.8162,35.8918,35.7406,35.8823,109000.0
2014-10-23 12:40:00,37.96,37.99,37.83,37.86,62900.0,35.8729,35.9012,35.75,35.7784,62900.0
2014-10-23 12:45:00,37.87,37.88,37.45,37.67,560900.0,35.7878,35.7973,35.3909,35.5988,560900.0
2014-10-23 12:50:00,37.67,38.01,37.67,37.98,398000.0,35.5988,35.9201,35.5988,35.8918,398000.0
2014-10-23 12:55:00,37.97,37.97,37.62,37.79,176300.0,35.8823,35.8823,35.5516,35.7122,176300.0
2014-10-23 13:00:00,37.76,37.92,37.69,37.79,99400.0,35.6839,35.8351,35.6177,35.7122,99400.0
2014-10-23 13:05:00,37.8,37.97,37.79,37.94,73900.0,35.7217,35.8823,35.7122,35.854,73900.0
2014-10-23 13:10:00,37.95,37.96,37.89,37.89,90200.0,35.8634,35.8729,35.8067,35.8067,90200.0
2014-10-23 13:15:00,37.89,37.95,37.83,37.92,118400.0,35.8067,35.8634,35.75,35.8351,118400.0
2014-10-23 13:20:00,37.93,37.95,37.87,37.94,34100.0,35.8445,35.8634,35.7878,35.854,34100.0
2014-10-23 13:25:00,37.94,38.12,37.9,38.11,408300.0,35.854,36.0241,35.8162,36.0146,408300.0
2014-10-23 13:30:00,38.11,38.24,38.06,38.1,327000.0,36.0146,36.1375,35.9674,36.0052,327000.0
2014-10-23 13:35:00,38.11,38.15,38.06,38.12,110800.0,36.0146,36.0524,35.9674,36.0241,110800.0
2014-10-23 13:40:00,38.09,38.14,38.02,38.06,72500.0,35.9957,36.043,35.9296,35.9674,72500.0
2014-10-23 13:45:00,38.08,39.09,38.07,39.02,1565900.0,35.9863,36.9407,35.9768,36.8746,1565900.0
2014-10-23 13:50:00,39.04,39.8,39.02,39.49,1971100.0,36.8935,37.6117,36.8746,37.3188,1971100.0
2014-10-23 13:55:00,39.5,39.54,39.15,39.15,1033600.0,37.3282,37.366,36.9974,36.9974,1033600.0
2014-10-23 14:00:00,39.16,39.26,39.02,39.13,685900.0,37.0069,37.1014,36.8746,36.9785,685900.0
2014-10-23 14:05:00,39.15,39.54,39.08,39.52,643100.0,36.9974,37.366,36.9313,37.3471,643100.0
2014-10-23 14:10:00,39.53,39.85,39.43,39.65,1058200.0,37.3566,37.659,37.2621,37.47,1058200.0
2014-10-23 14:15:00,39.66,40.18,39.58,39.97,1417700.0,37.4794,37.9708,37.4038,37.7724,1417700.0
2014-10-23 14:20:00,39.97,39.97,39.65,39.68,846800.0,37.7724,37.7724,37.47,37.4983,846800.0
2014-10-23 14:25:00,39.69,39.75,39.35,39.58,543700.0,37.5078,37.5645,37.1865,37.4038,543700.0
2014-10-23 14:30:00,39.55,39.69,39.48,39.54,486100.0,37.3755,37.5078,37.3093,37.366,486100.0
2014-10-23 14:35:00,39.52,39.53,39.26,39.43,271400.0,37.3471,37.3566,37.1014,37.2621,271400.0
2014-10-23 14:40:00,39.43,39.57,39.07,39.16,455100.0,37.2621,37.3944,36.9218,37.0069,455100.0
2014-10-23 14:45:00,39.18,39.2,38.88,38.95,508600.0,37.0258,37.0447,36.7423,36.8084,508600.0
2014-10-23 14:50:00,38.95,39.01,38.8,38.93,431600.0,36.8084,36.8651,36.6667,36.7895,431600.0
2014-10-23 14:55:00,38.93,38.96,38.26,38.77,929900.0,36.7895,36.8179,36.1564,36.6383,929900.0
2014-10-23 15:00:00,38.76,38.83,38.35,38.4,595000.0,36.6289,36.695,36.2414,36.2887,595000.0
2014-10-23 15:05:00,38.37,38.86,38.37,38.82,462900.0,36.2603,36.7234,36.2603,36.6856,462900.0
2014-10-23 15:10:00,38.82,38.94,38.58,38.85,484600.0,36.6856,36.799,36.4588,36.7139,484600.0
2014-10-23 15:15:00,38.84,38.93,38.67,38.8,313100.0,36.7045,36.7895,36.5438,36.6667,313100.0
2014-10-23 15:20:00,38.79,38.84,38.34,38.36,591300.0,36.6572,36.7045,36.232,36.2509,591300.0
2014-10-23 15:25:00,38.37,38.49,38.1,38.18,436800.0,36.2603,36.3737,36.0052,36.0808,436800.0
2014-10-23 15:30:00,38.18,38.52,38.13,38.49,411700.0,36.0808,36.4021,36.0335,36.3737,411700.0
2014-10-23 15:35:00,38.49,38.72,38.46,38.61,367300.0,36.3737,36.5911,36.3454,36.4871,367300.0
2014-10-23 15:40:00,38.64,38.9,38.51,38.86,423600.0,36.5155,36.7612,36.3926,36.7234,423600.0
2014-10-23 15:45:00,38.86,38.96,38.73,38.91,446800.0,36.7234,36.8179,36.6005,36.7706,446800.0
2014-10-23 15:50:00,38.93,38.97,38.79,38.81,621300.0,36.7895,36.8273,36.6572,36.6761,621300.0
2014-10-23 15:55:00,38.81,38.82,38.4,38.49,808000.0,36.6761,36.6856,36.2887,36.3737,808000.0
2014-10-24 09:30:00,38.6,39.52,38.58,39.42,911800.0,36.4777,37.3471,36.4588,37.2526,911800.0
2014-10-24 09:35:00,39.44,39.5,38.98,39.35,702100.0,37.2715,37.3282,36.8368,37.1865,702100.0
2014-10-24 09:40:00,39.39,39.55,39.25,39.41,669500.0,37.2243,37.3755,37.0919,37.2432,669500.0
2014-10-24 09:45:00,39.4,39.45,39.08,39.28,583700.0,37.2337,37.281,36.9313,37.1203,583700.0
2014-10-24 09:50:00,39.29,39.29,38.85,38.91,616300.0,37.1297,37.1297,36.7139,36.7706,616300.0
2014-10-24 09:55:00,38.94,39.09,38.84,38.88,318500.0,36.799,36.9407,36.7045,36.7423,318500.0
2014-10-24 10:00:00,38.89,39.25,38.89,39.08,311500.0,36.7517,37.0919,36.7517,36.9313,311500.0
2014-10-24 10:05:00,39.07,39.23,38.84,39.21,350000.0,36.9218,37.073,36.7045,37.0541,350000.0
2014-10-24 10:10:00,39.21,39.5,39.1,39.38,371900.0,37.0541,37.3282,36.9502,37.2148,371900.0
2014-10-24 10:15:00,39.37,39.5,39.27,39.5,310000.0,37.2054,37.3282,37.1108,37.3282,310000.0
2014-10-24 10:20:00,39.49,39.51,39.19,39.3,213300.0,37.3188,37.3377,37.0352,37.1392,213300.0
2014-10-24 10:25:00,39.3,39.42,39.22,39.38,262800.0,37.1392,37.2526,37.0636,37.2148,262800.0
2014-10-24 10:30:00,39.4,39.51,39.36,39.48,328700.0,37.2337,37.3377,37.1959,37.3093,328700.0
2014-10-24 10:35:00,39.45,39.53,39.33,39.46,312700.0,37.281,37.3566,37.1676,37.2904,312700.0
2014-10-24 10:40:00,39.46,39.49,39.25,39.26,170600.0,37.2904,37.3188,37.0919,37.1014,170600.0
2014-10-24 10:45:00,39.26,39.27,39.14,39.19,140800.0,37.1014,37.1108,36.988,37.0352,140800.0
2014-10-24 10:50:00,39.18,39.38,39.16,39.23,130700.0,37.0258,37.2148,37.0069,37.073,130700.0
2014-10-24 10:55:00,39.23,39.25,39.15,39.22,137300.0,37.073,37.0919,36.9974,37.0636,137300.0
2014-10-24 11:00:00,39.21,39.23,39.05,39.15,204900.0,37.0541,37.073,36.9029,36.9974,204900.0
2014-10-24 11:05:00,39.16,39.22,39.02,39.03,151300.0,37.0069,37.0636,36.8746,36.884,151300.0
2014-10-24 11:10:00,39.06,39.2,38.98,39.01,131700.0,36.9124,37.0447,36.8368,36.8651,131700.0
2014-10-24 11:15:00,38.99,39.06,38.95,39.05,121600.0,36.8462,36.9124,36.8084,36.9029,121600.0
2014-10-24 11:20:00,39.04,39.18,39.03,39.12,109700.0,36.8935,37.0258,36.884,36.9691,109700.0
2014-10-24 11:25:00,39.12,39.13,38.96,39.0,154500.0,36.9691,36.9785,36.8179,36.8557,154500.0
2014-10-24 11:30:00,39.0,39.0,38.74,38.77,276500.0,36.8557,36.8557,36.61,36.6383,276500.0
2014-10-24 11:35:00,38.76,39.02,38.7,38.98,203700.0,36.6289,36.8746,36.5722,36.8368,203700.0
2014-10-24 11:40:00,38.98,39.0,38.84,38.94,156000.0,36.8368,36.8557,36.7045,36.799,156000.0
2014-10-24 11:45:00,38.92,38.94,38.79,38.86,135500.0,36.7801,36.799,36.6572,36.7234,135500.0
2014-10-24 11:50:00,38.85,38.85,38.72,38.77,143500.0,36.7139,36.7139,36.5911,36.6383,143500.0
2014-10-24 11:55:00,38.78,38.9,38.69,38.9,116700.0,36.6478,36.7612,36.5627,36.7612,116700.0
2014-10-24 12:00:00,38.89,38.99,38.85,38.86,118400.0,36.7517,36.8462,36.7139,36.7234,118400.0
2014-10-24 12:05:00,38.87,38.95,38.79,38.91,111900.0,36.7328,36.8084,36.6572,36.7706,111900.0
2014-10-24 12:10:00,38.92,39.07,38.89,39.01,129200.0,36.7801,36.9218,36.7517,36.8651,129200.0
2014-10-24 12:15:00,39.02,39.09,38.97,39.03,67300.0,36.8746,36.9407,36.8273,36.884,67300.0
2014-10-24 12:20:00,39.03,39.1,38.96,39.09,112000.0,36.884,36.9502,36.8179,36.9407,112000.0
2014-10-24 12:25:00,39.1,39.11,38.95,38.99,107900.0,36.9502,36.9596,36.8084,36.8462,107900.0
2014-10-24 12:30:00,38.97,39.02,38.85,39.0,60500.0,36.8273,36.8746,36.7139,36.8557,60500.0
2014-10-24 12:35:00,39.0,39.09,38.99,39.0,51000.0,36.8557,36.9407,36.8462,36.8557,51000.0
2014-10-24 12:40:00,39.0,39.04,38.86,38.87,63700.0,36.8557,36.8935,36.7234,36.7328,63700.0
2014-10-24 12:45:00,38.87,39.01,38.82,38.99,51300.0,36.7328,36.8651,36.6856,36.8462,51300.0
2014-10-24 12:50:00,38.99,39.01,38.77,38.79,60400.0,36.8462,36.8651,36.6383,36.6572,60400.0
2014-10-24 12:55:00,38.8,38.9,38.8,38.89,27400.0,36.6667,36.7612,36.6667,36.7517,27400.0
2014-10-24 13:00:00,38.89,38.9,38.76,38.78,93300.0,36.7517,36.7612,36.6289,36.6478,93300.0
2014-10-24 13:05:00,38.79,38.85,38.75,38.83,55700.0,36.6572,36.7139,36.6194,36.695,55700.0
2014-10-24 13:10:00,38.84,38.86,38.75,38.8,130700.0,36.7045,36.7234,36.6194,36.6667,130700.0
2014-10-24 13:15:00,38.8,38.82,38.77,38.79,31000.0,36.6667,36.6856,36.6383,36.6572,31000.0
2014-10-24 13:20:00,38.79,38.84,38.76,38.82,57200.0,36.6572,36.7045,36.6289,36.6856,57200.0
2014-10-24 13:25:00,38.82,38.87,38.78,38.84,63400.0,36.6856,36.7328,36.6478,36.7045,63400.0
2014-10-24 13:30:00,38.85,38.86,38.79,38.86,41600.0,36.7139,36.7234,36.6572,36.7234,41600.0
2014-10-24 13:35:00,38.85,38.86,38.8,38.85,71900.0,36.7139,36.7234,36.6667,36.7139,71900.0
2014-10-24 13:40:00,38.85,38.91,38.83,38.9,73400.0,36.7139,36.7706,36.695,36.7612,73400.0
2014-10-24 13:45:00,38.91,39.07,38.91,39.07,145200.0,36.7706,36.9218,36.7706,36.9218,145200.0
2014-10-24 13:50:00,39.07,39.18,39.05,39.08,149900.0,36.9218,37.0258,36.9029,36.9313,149900.0
2014-10-24 13:55:00,39.08,39.13,39.01,39.11,74500.0,36.9313,36.9785,36.8651,36.9596,74500.0
2014-10-24 14:00:00,39.11,39.23,39.09,39.2,174200.0,36.9596,37.073,36.9407,37.0447,174200.0
2014-10-24 14:05:00,39.21,39.35,39.17,39.35,235100.0,37.0541,37.1865,37.0163,37.1865,235100.0
2014-10-24 14:10:00,39.34,39.36,39.2,39.25,91400.0,37.177,37.1959,37.0447,37.0919,91400.0
2014-10-24 14:15:00,39.26,39.3,39.2,39.23,88600.0,37.1014,37.1392,37.0447,37.073,88600.0
2014-10-24 14:20:00,39.24,39.36,39.23,39.36,77500.0,37.0825,37.1959,37.073,37.1959,77500.0
2014-10-24 14:25:00,39.36,39.41,39.31,39.41,104200.0,37.1959,37.2432,37.1486,37.2432,104200.0
2014-10-24 14:30:00,39.4,39.41,39.28,39.3,93800.0,37.2337,37.2432,37.1203,37.1392,93800.0
2014-10-24 14:35:00,39.3,39.39,39.27,39.37,154300.0,37.1392,37.2243,37.1108,37.2054,154300.0
2014-10-24 14:40:00,39.38,39.4,39.36,39.37,54400.0,37.2148,37.2337,37.1959,37.2054,54400.0
2014-10-24 14:45:00,39.37,39.47,39.34,39.47,164200.0,37.2054,37.2999,37.177,37.2999,164200.0
2014-10-24 14:50:00,39.46,39.5,39.44,39.5,191200.0,37.2904,37.3282,37.2715,37.3282,191200.0
2014-10-24 14:55:00,39.5,39.51,39.41,39.47,161700.0,37.3282,37.3377,37.2432,37.2999,161700.0
2014-10-24 15:00:00,39.47,39.65,39.47,39.61,264400.0,37.2999,37.47,37.2999,37.4322,264400.0
2014-10-24 15:05:00,39.6,39.75,39.6,39.75,328200.0,37.4227,37.5645,37.4227,37.5645,328200.0
2014-10-24 15:10:00,39.74,39.81,39.64,39.71,310800.0,37.555,37.6212,37.4605,37.5267,310800.0
2014-10-24 15:15:00,39.72,39.77,39.71,39.76,225900.0,37.5361,37.5834,37.5267,37.5739,225900.0
2014-10-24 15:20:00,39.75,39.76,39.71,39.74,165300.0,37.5645,37.5739,37.5267,37.555,165300.0
2014-10-24 15:25:00,39.74,39.82,39.68,39.77,274700.0,37.555,37.6306,37.4983,37.5834,274700.0
2014-10-24 15:30:00,39.77,39.77,39.65,39.7,112700.0,37.5834,37.5834,37.47,37.5172,112700.0
2014-10-24 15:35:00,39.71,39.92,39.7,39.92,468600.0,37.5267,37.7251,37.5172,37.7251,468600.0
2014-10-24 15:40:00,39.92,39.95,39.81,39.88,442400.0,37.7251,37.7535,37.6212,37.6873,442400.0
2014-10-24 15:45:00,39.88,39.89,39.78,39.83,274700.0,37.6873,37.6968,37.5928,37.6401,274700.0
2014-10-24 15:50:00,39.83,39.84,39.7,39.74,382200.0,37.6401,37.6495,37.5172,37.555,382200.0
2014-10-24 15:55:00,39.73,39.87,39.72,39.84,656500.0,37.5456,37.6779,37.5361,37.6495,656500.0
2014-10-27 09:30:00,39.59,40.1,39.4,39.82,716800.0,37.4133,37.8952,37.2337,37.6306,716800.0
2014-10-27 09:35:00,39.82,39.83,39.3,39.74,479900.0,37.6306,37.6401,37.1392,37.555,479900.0
2014-10-27 09:40:00,39.74,40.14,39.7,40.07,441900.0,37.555,37.933,37.5172,37.8669,441900.0
2014-10-27 09:45:00,40.05,40.07,39.72,39.77,218000.0,37.848,37.8669,37.5361,37.5834,218000.0
2014-10-27 09:50:00,39.75,39.76,39.55,39.66,200700.0,37.5645,37.5739,37.3755,37.4794,200700.0
2014-10-27 09:55:00,39.65,39.87,39.59,39.83,250300.0,37.47,37.6779,37.4133,37.6401,250300.0
2014-10-27 10:00:00,39.8,39.84,39.42,39.43,220900.0,37.6117,37.6495,37.2526,37.2621,220900.0
2014-10-27 10:05:00,39.43,39.7,39.29,39.68,252700.0,37.2621,37.5172,37.1297,37.4983,252700.0
2014-10-27 10:10:00,39.66,39.8,39.57,39.63,176400.0,37.4794,37.6117,37.3944,37.4511,176400.0
2014-10-27 10:15:00,39.64,39.8,39.57,39.77,155200.0,37.4605,37.6117,37.3944,37.5834,155200.0
2014-10-27 10:20:00,39.75,39.77,39.64,39.65,92200.0,37.5645,37.5834,37.4605,37.47,92200.0
2014-10-27 10:25:00,39.64,39.79,39.5,39.58,133300.0,37.4605,37.6023,37.3282,37.4038,133300.0
2014-10-27 10:30:00,39.57,39.6,39.5,39.59,201600.0,37.3944,37.4227,37.3282,37.4133,201600.0
2014-10-27 10:35:00,39.6,39.85,39.5,39.81,186400.0,37.4227,37.659,37.3282,37.6212,186400.0
2014-10-27 10:40:00,39.8,40.2,39.78,40.18,496300.0,37.6117,37.9897,37.5928,37.9708,496300.0
2014-10-27 10:45:00,40.19,40.4,40.15,40.17,551400.0,37.9803,38.1787,37.9425,37.9614,551400.0
2014-10-27 10:50:00,40.17,40.25,40.07,40.19,202500.0,37.9614,38.037,37.8669,37.9803,202500.0
2014-10-27 10:55:00,40.2,40.2,39.92,40.16,182300.0,37.9897,37.9897,37.7251,37.9519,182300.0
2014-10-27 11:00:00,40.17,40.18,39.87,40.0,116000.0,37.9614,37.9708,37.6779,37.8007,116000.0
2014-10-27 11:05:00,40.0,40.0,39.88,39.94,103200.0,37.8007,37.8007,37.6873,37.744,103200.0
2014-10-27 11:10:00,39.94,40.14,39.94,40.14,215300.0,37.744,37.933,37.744,37.933,215300.0
2014-10-27 11:15:00,40.12,40.19,39.86,39.9,165200.0,37.9141,37.9803,37.6684,37.7062,165200.0
2014-10-27 11:20:00,39.91,40.0,39.88,39.97,164800.0,37.7157,37.8007,37.6873,37.7724,164800.0
2014-10-27 11:25:00,39.98,40.09,39.96,40.07,63400.0,37.7818,37.8858,37.7629,37.8669,63400.0
2014-10-27 11:30:00,40.07,40.16,39.96,39.97,94000.0,37.8669,37.9519,37.7629,37.7724,94000.0
2014-10-27 11:35:00,39.96,40.0,39.82,39.87,177900.0,37.7629,37.8007,37.6306,37.6779,177900.0
2014-10-27 11:40:00,39.87,40.09,39.8,40.09,184400.0,37.6779,37.8858,37.6117,37.8858,184400.0
2014-10-27 11:45:00,40.1,40.1,39.98,39.98,68700.0,37.8952,37.8952,37.7818,37.7818,68700.0
2014-10-27 11:50:00,39.98,39.99,39.86,39.99,101500.0,37.7818,37.7913,37.6684,37.7913,101500.0
2014-10-27 11:55:00,39.99,40.07,39.96,40.0,230800.0,37.7913,37.8669,37.7629,37.8007,230800.0
2014-10-27 12:00:00,40.0,40.2,40.0,40.2,221500.0,37.8007,37.9897,37.8007,37.9897,221500.0
2014-10-27 12:05:00,40.19,40.25,40.13,40.15,164700.0,37.9803,38.037,37.9236,37.9425,164700.0
2014-10-27 12:10:00,40.15,40.21,40.12,40.2,67000.0,37.9425,37.9992,37.9141,37.9897,67000.0
2014-10-27 12:15:00,40.2,40.21,40.14,40.18,89400.0,37.9897,37.9992,37.933,37.9708,89400.0
2014-10-27 12:20:00,40.19,40.21,40.08,40.13,135400.0,37.9803,37.9992,37.8763,37.9236,135400.0
2014-10-27 12:25:00,40.13,40.21,40.11,40.14,142400.0,37.9236,37.9992,37.9047,37.933,142400.0
2014-10-27 12:30:00,40.15,40.2,40.07,40.12,117400.0,37.9425,37.9897,37.8669,37.9141,117400.0
2014-10-27 12:35:00,40.12,40.17,40.08,40.12,106900.0,37.9141,37.9614,37.8763,37.9141,106900.0
2014-10-27 12:40:00,40.12,40.24,40.12,40.24,97600.0,37.9141,38.0275,37.9141,38.0275,97600.0
2014-10-27 12:45:00,40.24,40.25,40.13,40.17,112300.0,38.0275,38.037,37.9236,37.9614,112300.0
2014-10-27 12:50:00,40.18,40.23,40.15,40.17,83800.0,37.9708,38.0181,37.9425,37.9614,83800.0
2014-10-27 12:55:00,40.18,40.34,40.17,40.32,100900.0,37.9708,38.122,37.9614,38.1031,100900.0
2014-10-27 13:00:00,40.31,40.37,40.26,40.27,79500.0,38.0937,38.1504,38.0464,38.0559,79500.0
2014-10-27 13:05:00,40.27,40.3,40.23,40.27,122300.0,38.0559,38.0842,38.0181,38.0559,122300.0
2014-10-27 13:10:00,40.27,40.29,40.25,40.29,37600.0,38.0559,38.0748,38.037,38.0748,37600.0
2014-10-27 13:15:00,40.3,40.32,40.25,40.3,63700.0,38.0842,38.1031,38.037,38.0842,63700.0
2014-10-27 13:20:00,40.28,40.3,40.25,40.27,60100.0,38.0653,38.0842,38.037,38.0559,60100.0
2014-10-27 13:25:00,40.25,40.26,40.1,40.17,152300.0,38.037,38.0464,37.8952,37.9614,152300.0
2014-10-27 13:30:00,40.16,40.19,39.98,40.0,141900.0,37.9519,37.9803,37.7818,37.8007,141900.0
2014-10-27 13:35:00,40.0,40.05,39.93,39.96,166100.0,37.8007,37.848,37.7346,37.7629,166100.0
2014-10-27 13:40:00,39.96,40.07,39.96,40.0,79200.0,37.7629,37.8669,37.7629,37.8007,79200.0
2014-10-27 13:45:00,40.0,40.09,39.98,40.04,81100.0,37.8007,37.8858,37.7818,37.8385,81100.0
2014-10-27 13:50:00,40.05,40.09,39.95,40.01,73100.0,37.848,37.8858,37.7535,37.8102,73100.0
2014-10-27 13:55:00,40.03,40.06,39.86,39.87,133100.0,37.8291,37.8574,37.6684,37.6779,133100.0
2014-10-27 14:00:00,39.87,39.87,39.69,39.84,160500.0,37.6779,37.6779,37.5078,37.6495,160500.0
2014-10-27 14:05:00,39.82,39.89,39.78,39.88,39200.0,37.6306,37.6968,37.5928,37.6873,39200.0
2014-10-27 14:10:00,39.89,39.95,39.83,39.94,68300.0,37.6968,37.7535,37.6401,37.744,68300.0
2014-10-27 14:15:00,39.94,39.95,39.85,39.87,60200.0,37.744,37.7535,37.659,37.6779,60200.0
2014-10-27 14:20:00,39.85,39.93,39.83,39.86,51100.0,37.659,37.7346,37.6401,37.6684,51100.0
2014-10-27 14:25:00,39.85,39.85,39.71,39.8,112300.0,37.659,37.659,37.5267,37.6117,112300.0
2014-10-27 14:30:00,39.8,39.8,39.65,39.76,93400.0,37.6117,37.6117,37.47,37.5739,93400.0
2014-10-27 14:35:00,39.77,39.78,39.66,39.72,55800.0,37.5834,37.5928,37.4794,37.5361,55800.0
2014-10-27 14:40:00,39.72,39.8,39.67,39.78,52200.0,37.5361,37.6117,37.4889,37.5928,52200.0
2014-10-27 14:45:00,39.77,39.82,39.68,39.81,65600.0,37.5834,37.6306,37.4983,37.6212,65600.0
2014-10-27 14:50:00,39.81,39.85,39.7,39.7,71000.0,37.6212,37.659,37.5172,37.5172,71000.0
2014-10-27 14:55:00,39.69,39.73,39.65,39.69,58600.0,37.5078,37.5456,37.47,37.5078,58600.0
2014-10-27 15:00:00,39.72,39.88,39.72,39.88,66200.0,37.5361,37.6873,37.5361,37.6873,66200.0
2014-10-27 15:05:00,39.89,39.91,39.82,39.84,62700.0,37.6968,37.7157,37.6306,37.6495,62700.0
2014-10-27 15:10:00,39.84,39.93,39.83,39.89,126600.0,37.6495,37.7346,37.6401,37.6968,126600.0
2014-10-27 15:15:00,39.89,40.01,39.87,39.99,106300.0,37.6968,37.8102,37.6779,37.7913,106300.0
2014-10-27 15:20:00,39.98,39.98,39.86,39.89,101000.0,37.7818,37.7818,37.6684,37.6968,101000.0
2014-10-27 15:25:00,39.9,39.94,39.82,39.84,67500.0,37.7062,37.744,37.6306,37.6495,67500.0
2014-10-27 15:30:00,39.84,39.93,39.78,39.93,139900.0,37.6495,37.7346,37.5928,37.7346,139900.0
2014-10-27 15:35:00,39.93,39.97,39.89,39.94,101600.0,37.7346,37.7724,37.6968,37.744,101600.0
2014-10-27 15:40:00,39.93,40.04,39.88,40.0,151200.0,37.7346,37.8385,37.6873,37.8007,151200.0
2014-10-27 15:45:00,40.01,40.02,39.8,39.84,236300.0,37.8102,37.8196,37.6117,37.6495,236300.0
2014-10-27 15:50:00,39.85,39.91,39.82,39.88,125600.0,37.659,37.7157,37.6306,37.6873,125600.0
2014-10-27 15:55:00,39.88,39.95,39.86,39.9,306600.0,37.6873,37.7535,37.6684,37.7062,306600.0
2014-10-28 09:30:00,40.11,40.24,39.75,40.04,344300.0,37.9047,38.0275,37.5645,37.8385,344300.0
2014-10-28 09:35:00,40.05,40.23,40.03,40.14,237900.0,37.848,38.0181,37.8291,37.933,237900.0
2014-10-28 09:40:00,40.14,40.16,39.91,40.15,186800.0,37.933,37.9519,37.7157,37.9425,186800.0
2014-10-28 09:45:00,40.15,40.47,40.12,40.45,355300.0,37.9425,38.2449,37.9141,38.226,355300.0
2014-10-28 09:50:00,40.47,40.47,39.9,39.92,354000.0,38.2449,38.2449,37.7062,37.7251,354000.0
2014-10-28 09:55:00,39.92,40.07,39.77,40.06,286200.0,37.7251,37.8669,37.5834,37.8574,286200.0
2014-10-28 10:00:00,40.07,40.38,40.07,40.33,329000.0,37.8669,38.1598,37.8669,38.1126,329000.0
2014-10-28 10:05:00,40.31,40.48,40.3,40.36,231800.0,38.0937,38.2543,38.0842,38.1409,231800.0
2014-10-28 10:10:00,40.36,40.46,40.28,40.42,179300.0,38.1409,38.2354,38.0653,38.1976,179300.0
2014-10-28 10:15:00,40.41,40.76,40.41,40.53,462300.0,38.1882,38.5189,38.1882,38.3016,462300.0
2014-10-28 10:20:00,40.54,40.75,40.53,40.74,160900.0,38.311,38.5095,38.3016,38.5,160900.0
2014-10-28 10:25:00,40.74,40.74,40.48,40.57,155500.0,38.5,38.5,38.2543,38.3394,155500.0
2014-10-28 10:30:00,40.57,40.64,40.54,40.62,99300.0,38.3394,38.4055,38.311,38.3866,99300.0
2014-10-28 10:35:00,40.61,40.65,40.55,40.58,110400.0,38.3772,38.415,38.3205,38.3488,110400.0
2014-10-28 10:40:00,40.58,40.61,40.47,40.58,109600.0,38.3488,38.3772,38.2449,38.3488,109600.0
2014-10-28 10:45:00,40.59,40.6,40.41,40.46,112100.0,38.3583,38.3677,38.1882,38.2354,112100.0
2014-10-28 10:50:00,40.49,40.5,40.46,40.5,74500.0,38.2638,38.2732,38.2354,38.2732,74500.0
2014-10-28 10:55:00,40.5,40.54,40.43,40.45,116800.0,38.2732,38.311,38.2071,38.226,116800.0
2014-10-28 11:00:00,40.46,40.51,40.41,40.47,100100.0,38.2354,38.2827,38.1882,38.2449,100100.0
2014-10-28 11:05:00,40.47,40.56,40.42,40.52,103800.0,38.2449,38.3299,38.1976,38.2921,103800.0
2014-10-28 11:10:00,40.51,40.54,40.46,40.5,107600.0,38.2827,38.311,38.2354,38.2732,107600.0
2014-10-28 11:15:00,40.5,40.53,40.47,40.47,136000.0,38.2732,38.3016,38.2449,38.2449,136000.0
2014-10-28 11:20:00,40.47,40.48,40.41,40.41,82800.0,38.2449,38.2543,38.1882,38.1882,82800.0
2014-10-28 11:25:00,40.41,40.47,40.35,40.46,97400.0,38.1882,38.2449,38.1315,38.2354,97400.0
2014-10-28 11:30:00,40.46,40.5,40.4,40.48,82800.0,38.2354,38.2732,38.1787,38.2543,82800.0
2014-10-28 11:35:00,40.48,40.55,40.41,40.43,206100.0,38.2543,38.3205,38.1882,38.2071,206100.0
2014-10-28 11:40:00,40.42,40.47,40.41,40.42,49800.0,38.1976,38.2449,38.1882,38.1976,49800.0
2014-10-28 11:45:00,40.42,40.47,40.42,40.45,46000.0,38.1976,38.2449,38.1976,38.226,46000.0
2014-10-28 11:50:00,40.45,40.5,40.44,40.49,53500.0,38.226,38.2732,38.2165,38.2638,53500.0
2014-10-28 11:55:00,40.5,40.59,40.49,40.55,77400.0,38.2732,38.3583,38.2638,38.3205,77400.0
2014-10-28 12:00:00,40.55,40.55,40.48,40.48,43800.0,38.3205,38.3205,38.2543,38.2543,43800.0
2014-10-28 12:05:00,40.49,40.55,40.45,40.47,60600.0,38.2638,38.3205,38.226,38.2449,60600.0
2014-10-28 12:10:00,40.46,40.5,40.45,40.46,67800.0,38.2354,38.2732,38.226,38.2354,67800.0
2014-10-28 12:15:00,40.46,40.51,40.45,40.48,33700.0,38.2354,38.2827,38.226,38.2543,33700.0
2014-10-28 12:20:00,40.49,40.51,40.41,40.43,109500.0,38.2638,38.2827,38.1882,38.2071,109500.0
2014-10-28 12:25:00,40.42,40.51,40.38,40.48,87200.0,38.1976,38.2827,38.1598,38.2543,87200.0
2014-10-28 12:30:00,40.48,40.5,40.41,40.48,39200.0,38.2543,38.2732,38.1882,38.2543,39200.0
2014-10-28 12:35:00,40.48,40.48,40.35,40.38,72300.0,38.2543,38.2543,38.1315,38.1598,72300.0
2014-10-28 12:40:00,40.37,40.44,40.35,40.35,43800.0,38.1504,38.2165,38.1315,38.1315,43800.0
2014-10-28 12:45:00,40.36,40.37,40.29,40.34,139400.0,38.1409,38.1504,38.0748,38.122,139400.0
2014-10-28 12:50:00,40.32,40.36,40.3,40.31,47000.0,38.1031,38.1409,38.0842,38.0937,47000.0
2014-10-28 12:55:00,40.3,40.34,40.3,40.31,31000.0,38.0842,38.122,38.0842,38.0937,31000.0
2014-10-28 13:00:00,40.31,40.35,40.3,40.35,73100.0,38.0937,38.1315,38.0842,38.1315,73100.0
2014-10-28 13:05:00,40.34,40.34,40.26,40.3,90800.0,38.122,38.122,38.0464,38.0842,90800.0
2014-10-28 13:10:00,40.31,40.37,40.3,40.36,77900.0,38.0937,38.1504,38.0842,38.1409,77900.0
2014-10-28 13:15:00,40.35,40.35,40.32,40.35,53000.0,38.1315,38.1315,38.1031,38.1315,53000.0
2014-10-28 13:20:00,40.35,40.35,40.32,40.35,49900.0,38.1315,38.1315,38.1031,38.1315,49900.0
2014-10-28 13:25:00,40.35,40.36,40.33,40.34,42900.0,38.1315,38.1409,38.1126,38.122,42900.0
2014-10-28 13:30:00,40.34,40.4,40.33,40.38,47300.0,38.122,38.1787,38.1126,38.1598,47300.0
2014-10-28 13:35:00,40.39,40.43,40.36,40.41,92300.0,38.1693,38.2071,38.1409,38.1882,92300.0
2014-10-28 13:40:00,40.42,40.46,40.37,40.38,70900.0,38.1976,38.2354,38.1504,38.1598,70900.0
2014-10-28 13:45:00,40.38,40.41,40.34,40.34,61900.0,38.1598,38.1882,38.122,38.122,61900.0
2014-10-28 13:50:00,40.34,40.41,40.34,40.41,42900.0,38.122,38.1882,38.122,38.1882,42900.0
2014-10-28 13:55:00,40.41,40.43,40.37,40.42,65500.0,38.1882,38.2071,38.1504,38.1976,65500.0
2014-10-28 14:00:00,40.42,40.44,40.4,40.44,41300.0,38.1976,38.2165,38.1787,38.2165,41300.0
2014-10-28 14:05:00,40.44,40.46,40.43,40.43,89500.0,38.2165,38.2354,38.2071,38.2071,89500.0
2014-10-28 14:10:00,40.43,40.44,40.4,40.41,51600.0,38.2071,38.2165,38.1787,38.1882,51600.0
2014-10-28 14:15:00,40.41,40.42,40.38,40.38,43300.0,38.1882,38.1976,38.1598,38.1598,43300.0
2014-10-28 14:20:00,40.38,40.52,40.36,40.51,141900.0,38.1598,38.2921,38.1409,38.2827,141900.0
2014-10-28 14:25:00,40.52,40.58,40.47,40.53,179800.0,38.2921,38.3488,38.2449,38.3016,179800.0
2014-10-28 14:30:00,40.53,40.58,40.49,40.52,115500.0,38.3016,38.3488,38.2638,38.2921,115500.0
2014-10-28 14:35:00,40.51,40.52,40.44,40.48,59800.0,38.2827,38.2921,38.2165,38.2543,59800.0
2014-10-28 14:40:00,40.48,40.51,40.45,40.5,50300.0,38.2543,38.2827,38.226,38.2732,50300.0
2014-10-28 14:45:00,40.5,40.51,40.39,40.41,86100.0,38.2732,38.2827,38.1693,38.1882,86100.0
2014-10-28 14:50:00,40.41,40.46,40.4,40.45,59800.0,38.1882,38.2354,38.1787,38.226,59800.0
2014-10-28 14:55:00,40.46,40.55,40.46,40.55,43400.0,38.2354,38.3205,38.2354,38.3205,43400.0
2014-10-28 15:00:00,40.55,40.68,40.55,40.63,177000.0,38.3205,38.4433,38.3205,38.3961,177000.0
2014-10-28 15:05:00,40.64,40.68,40.63,40.65,129500.0,38.4055,38.4433,38.3961,38.415,129500.0
2014-10-28 15:10:00,40.65,40.66,40.58,40.64,142600.0,38.415,38.4244,38.3488,38.4055,142600.0
2014-10-28 15:15:00,40.64,40.65,40.58,40.59,135600.0,38.4055,38.415,38.3488,38.3583,135600.0
2014-10-28 15:20:00,40.59,40.61,40.52,40.57,145800.0,38.3583,38.3772,38.2921,38.3394,145800.0
2014-10-28 15:25:00,40.57,40.57,40.43,40.44,324800.0,38.3394,38.3394,38.2071,38.2165,324800.0
2014-10-28 15:30:00,40.44,40.51,40.43,40.44,158000.0,38.2165,38.2827,38.2071,38.2165,158000.0
2014-10-28 15:35:00,40.44,40.45,40.4,40.4,196400.0,38.2165,38.226,38.1787,38.1787,196400.0
2014-10-28 15:40:00,40.4,40.47,40.4,40.42,236300.0,38.1787,38.2449,38.1787,38.1976,236300.0
2014-10-28 15:45:00,40.42,40.42,40.35,40.35,518600.0,38.1976,38.1976,38.1315,38.1315,518600.0
2014-10-28 15:50:00,40.36,40.4,40.26,40.3,514000.0,38.1409,38.1787,38.0464,38.0842,514000.0
2014-10-28 15:55:00,40.29,40.3,40.2,40.23,657400.0,38.0748,38.0842,37.9897,38.0181,657400.0
2014-10-29 09:30:00,40.07,40.38,39.81,39.9,341400.0,37.8669,38.1598,37.6212,37.7062,341400.0
2014-10-29 09:35:00,39.9,40.4,39.85,40.25,236900.0,37.7062,38.1787,37.659,38.037,236900.0
2014-10-29 09:40:00,40.28,40.28,40.0,40.02,117100.0,38.0653,38.0653,37.8007,37.8196,117100.0
2014-10-29 09:45:00,40.03,40.05,39.7,39.8,604800.0,37.8291,37.848,37.5172,37.6117,604800.0
2014-10-29 09:50:00,39.8,39.85,39.62,39.66,302700.0,37.6117,37.659,37.4416,37.4794,302700.0
2014-10-29 09:55:00,39.66,39.8,39.65,39.7,241000.0,37.4794,37.6117,37.47,37.5172,241000.0
2014-10-29 10:00:00,39.7,39.72,39.42,39.48,253600.0,37.5172,37.5361,37.2526,37.3093,253600.0
2014-10-29 10:05:00,39.48,39.71,39.4,39.58,370600.0,37.3093,37.5267,37.2337,37.4038,370600.0
2014-10-29 10:10:00,39.58,39.92,39.55,39.89,356700.0,37.4038,37.7251,37.3755,37.6968,356700.0
2014-10-29 10:15:00,39.89,40.0,39.82,39.82,263300.0,37.6968,37.8007,37.6306,37.6306,263300.0
2014-10-29 10:20:00,39.82,39.82,39.67,39.71,158300.0,37.6306,37.6306,37.4889,37.5267,158300.0
2014-10-29 10:25:00,39.72,39.73,39.42,39.55,330500.0,37.5361,37.5456,37.2526,37.3755,330500.0
2014-10-29 10:30:00,39.54,39.75,39.53,39.57,162700.0,37.366,37.5645,37.3566,37.3944,162700.0
2014-10-29 10:35:00,39.57,39.58,39.3,39.32,286700.0,37.3944,37.4038,37.1392,37.1581,286700.0
2014-10-29 10:40:00,39.33,39.48,39.33,39.44,202900.0,37.1676,37.3093,37.1676,37.2715,202900.0
2014-10-29 10:45:00,39.45,39.47,39.36,39.38,153300.0,37.281,37.2999,37.1959,37.2148,153300.0
2014-10-29 10:50:00,39.38,39.45,39.34,39.38,145700.0,37.2148,37.281,37.177,37.2148,145700.0
2014-10-29 10:55:00,39.38,39.66,39.3,39.66,177000.0,37.2148,37.4794,37.1392,37.4794,177000.0
2014-10-29 11:00:00,39.66,39.7,39.58,39.65,220400.0,37.4794,37.5172,37.4038,37.47,220400.0
2014-10-29 11:05:00,39.66,39.83,39.62,39.75,354900.0,37.4794,37.6401,37.4416,37.5645,354900.0
2014-10-29 11:10:00,39.75,39.81,39.7,39.79,117900.0,37.5645,37.6212,37.5172,37.6023,117900.0
2014-10-29 11:15:00,39.78,39.83,39.7,39.82,144900.0,37.5928,37.6401,37.5172,37.6306,144900.0
2014-10-29 11:20:00,39.83,39.85,39.65,39.69,122000.0,37.6401,37.659,37.47,37.5078,122000.0
2014-10-29 11:25:00,39.69,39.75,39.68,39.7,74600.0,37.5078,37.5645,37.4983,37.5172,74600.0
2014-10-29 11:30:00,39.7,39.74,39.66,39.69,58200.0,37.5172,37.555,37.4794,37.5078,58200.0
2014-10-29 11:35:00,39.7,39.72,39.68,39.69,53300.0,37.5172,37.5361,37.4983,37.5078,53300.0
2014-10-29 11:40:00,39.7,39.75,39.68,39.7,125200.0,37.5172,37.5645,37.4983,37.5172,125200.0
2014-10-29 11:45:00,39.7,39.72,39.55,39.55,175000.0,37.5172,37.5361,37.3755,37.3755,175000.0
2014-10-29 11:50:00,39.55,39.61,39.5,39.56,162500.0,37.3755,37.4322,37.3282,37.3849,162500.0
2014-10-29 11:55:00,39.56,39.62,39.52,39.62,65000.0,37.3849,37.4416,37.3471,37.4416,65000.0
2014-10-29 12:00:00,39.63,39.63,39.42,39.42,160000.0,37.4511,37.4511,37.2526,37.2526,160000.0
2014-10-29 12:05:00,39.43,39.59,39.39,39.56,107000.0,37.2621,37.4133,37.2243,37.3849,107000.0
2014-10-29 12:10:00,39.57,39.64,39.53,39.58,46200.0,37.3944,37.4605,37.3566,37.4038,46200.0
2014-10-29 12:15:00,39.58,39.61,39.5,39.56,100400.0,37.4038,37.4322,37.3282,37.3849,100400.0
2014-10-29 12:20:00,39.55,39.57,39.39,39.39,152300.0,37.3755,37.3944,37.2243,37.2243,152300.0
2014-10-29 12:25:00,39.4,39.46,39.39,39.42,203800.0,37.2337,37.2904,37.2243,37.2526,203800.0
2014-10-29 12:30:00,39.42,39.46,39.39,39.4,87200.0,37.2526,37.2904,37.2243,37.2337,87200.0
2014-10-29 12:35:00,39.41,39.48,39.39,39.42,88400.0,37.2432,37.3093,37.2243,37.2526,88400.0
2014-10-29 12:40:00,39.43,39.46,39.39,39.4,79200.0,37.2621,37.2904,37.2243,37.2337,79200.0
2014-10-29 12:45:00,39.41,39.5,39.39,39.41,73100.0,37.2432,37.3282,37.2243,37.2432,73100.0
2014-10-29 12:50:00,39.4,39.41,39.25,39.25,239400.0,37.2337,37.2432,37.0919,37.0919,239400.0
2014-10-29 12:55:00,39.25,39.37,39.25,39.35,139200.0,37.0919,37.2054,37.0919,37.1865,139200.0
2014-10-29 13:00:00,39.34,39.42,39.32,39.34,59300.0,37.177,37.2526,37.1581,37.177,59300.0
2014-10-29 13:05:00,39.35,39.41,39.34,39.39,50400.0,37.1865,37.2432,37.177,37.2243,50400.0
2014-10-29 13:10:00,39.4,39.48,39.39,39.43,93500.0,37.2337,37.3093,37.2243,37.2621,93500.0
2014-10-29 13:15:00,39.45,39.51,39.44,39.48,49500.0,37.281,37.3377,37.2715,37.3093,49500.0
2014-10-29 13:20:00,39.47,39.59,39.44,39.55,71900.0,37.2999,37.4133,37.2715,37.3755,71900.0
2014-10-29 13:25:00,39.55,39.56,39.48,39.51,50300.0,37.3755,37.3849,37.3093,37.3377,50300.0
2014-10-29 13:30:00,39.52,39.55,39.49,39.51,40700.0,37.3471,37.3755,37.3188,37.3377,40700.0
2014-10-29 13:35:00,39.52,39.53,39.45,39.52,84100.0,37.3471,37.3566,37.281,37.3471,84100.0
2014-10-29 13:40:00,39.53,39.57,39.47,39.5,90300.0,37.3566,37.3944,37.2999,37.3282,90300.0
2014-10-29 13:45:00,39.5,39.58,39.47,39.57,112800.0,37.3282,37.4038,37.2999,37.3944,112800.0
2014-10-29 13:50:00,39.56,39.57,39.49,39.5,62900.0,37.3849,37.3944,37.3188,37.3282,62900.0
2014-10-29 13:55:00,39.5,39.55,39.48,39.49,48700.0,37.3282,37.3755,37.3093,37.3188,48700.0
2014-10-29 14:00:00,39.5,39.51,39.35,39.49,186300.0,37.3282,37.3377,37.1865,37.3188,186300.0
2014-10-29 14:05:00,39.49,39.5,39.25,39.49,136700.0,37.3188,37.3282,37.0919,37.3188,136700.0
2014-10-29 14:10:00,39.51,39.58,39.37,39.37,123700.0,37.3377,37.4038,37.2054,37.2054,123700.0
2014-10-29 14:15:00,39.37,39.53,39.25,39.44,191000.0,37.2054,37.3566,37.0919,37.2715,191000.0
2014-10-29 14:20:00,39.44,39.58,39.41,39.56,149400.0,37.2715,37.4038,37.2432,37.3849,149400.0
2014-10-29 14:25:00,39.54,39.77,39.5,39.7,427800.0,37.366,37.5834,37.3282,37.5172,427800.0
2014-10-29 14:30:00,39.69,39.85,39.66,39.82,248000.0,37.5078,37.659,37.4794,37.6306,248000.0
2014-10-29 14:35:00,39.83,39.95,39.8,39.89,369200.0,37.6401,37.7535,37.6117,37.6968,369200.0
2014-10-29 14:40:00,39.9,39.93,39.77,39.84,134000.0,37.7062,37.7346,37.5834,37.6495,134000.0
2014-10-29 14:45:00,39.84,39.89,39.73,39.8,120400.0,37.6495,37.6968,37.5456,37.6117,120400.0
2014-10-29 14:50:00,39.81,39.92,39.72,39.88,172600.0,37.6212,37.7251,37.5361,37.6873,172600.0
2014-10-29 14:55:00,39.88,40.0,39.87,39.98,221600.0,37.6873,37.8007,37.6779,37.7818,221600.0
2014-10-29 15:00:00,39.99,39.99,39.83,39.83,118600.0,37.7913,37.7913,37.6401,37.6401,118600.0
2014-10-29 15:05:00,39.83,39.9,39.66,39.76,153900.0,37.6401,37.7062,37.4794,37.5739,153900.0
2014-10-29 15:10:00,39.78,39.85,39.69,39.79,70200.0,37.5928,37.659,37.5078,37.6023,70200.0
2014-10-29 15:15:00,39.79,39.86,39.75,39.86,90200.0,37.6023,37.6684,37.5645,37.6684,90200.0
2014-10-29 15:20:00,39.87,39.89,39.77,39.77,66300.0,37.6779,37.6968,37.5834,37.5834,66300.0
2014-10-29 15:25:00,39.78,39.94,39.78,39.94,103500.0,37.5928,37.744,37.5928,37.744,103500.0
2014-10-29 15:30:00,39.95,40.21,39.93,40.19,486900.0,37.7535,37.9992,37.7346,37.9803,486900.0
2014-10-29 15:35:00,40.19,40.2,40.05,40.12,234300.0,37.9803,37.9897,37.848,37.9141,234300.0
2014-10-29 15:40:00,40.11,40.14,40.04,40.1,215800.0,37.9047,37.933,37.8385,37.8952,215800.0
2014-10-29 15:45:00,40.11,40.15,40.08,40.11,191000.0,37.9047,37.9425,37.8763,37.9047,191000.0
2014-10-29 15:50:00,40.11,40.13,40.05,40.06,268200.0,37.9047,37.9236,37.848,37.8574,268200.0
2014-10-29 15:55:00,40.05,40.06,39.88,39.94,489300.0,37.848,37.8574,37.6873,37.744,489300.0
2014-10-30 09:30:00,39.91,40.1,39.62,40.04,545100.0,37.8092,37.9892,37.5345,37.9324,545100.0
2014-10-30 09:35:00,40.04,40.23,39.97,40.07,319400.0,37.9324,38.1124,37.8661,37.9608,319400.0
2014-10-30 09:40:00,40.08,40.36,39.99,40.35,198300.0,37.9703,38.2356,37.885,38.2261,198300.0
2014-10-30 09:45:00,40.32,40.54,40.22,40.52,374900.0,38.1977,38.4061,38.1029,38.3871,374900.0
2014-10-30 09:50:00,40.53,40.69,40.36,40.57,410300.0,38.3966,38.5482,38.2356,38.4345,410300.0
2014-10-30 09:55:00,40.56,40.58,40.21,40.24,202300.0,38.425,38.444,38.0935,38.1219,202300.0
2014-10-30 10:00:00,40.24,40.29,40.09,40.18,382900.0,38.1219,38.1692,37.9798,38.065,382900.0
2014-10-30 10:05:00,40.14,40.43,40.1,40.2,304900.0,38.0271,38.3019,37.9892,38.084,304900.0
2014-10-30 10:10:00,40.2,40.21,39.9,40.0,320800.0,38.084,38.0935,37.7998,37.8945,320800.0
2014-10-30 10:15:00,39.98,40.02,39.85,39.88,270600.0,37.8756,37.9135,37.7524,37.7808,270600.0
2014-10-30 10:20:00,39.88,40.07,39.85,39.98,169400.0,37.7808,37.9608,37.7524,37.8756,169400.0
2014-10-30 10:25:00,39.97,40.04,39.91,40.0,82200.0,37.8661,37.9324,37.8092,37.8945,82200.0
2014-10-30 10:30:00,40.01,40.17,39.97,40.17,212400.0,37.904,38.0556,37.8661,38.0556,212400.0
2014-10-30 10:35:00,40.16,40.25,40.05,40.07,154700.0,38.0461,38.1314,37.9419,37.9608,154700.0
2014-10-30 10:40:00,40.09,40.25,40.09,40.21,104100.0,37.9798,38.1314,37.9798,38.0935,104100.0
2014-10-30 10:45:00,40.21,40.27,40.1,40.12,94300.0,38.0935,38.1503,37.9892,38.0082,94300.0
2014-10-30 10:50:00,40.15,40.25,40.14,40.25,89400.0,38.0366,38.1314,38.0271,38.1314,89400.0
2014-10-30 10:55:00,40.23,40.27,40.2,40.22,65800.0,38.1124,38.1503,38.084,38.1029,65800.0
2014-10-30 11:00:00,40.24,40.29,40.13,40.15,77400.0,38.1219,38.1692,38.0177,38.0366,77400.0
2014-10-30 11:05:00,40.14,40.14,40.04,40.14,61200.0,38.0271,38.0271,37.9324,38.0271,61200.0
2014-10-30 11:10:00,40.15,40.19,40.06,40.18,44800.0,38.0366,38.0745,37.9514,38.065,44800.0
2014-10-30 11:15:00,40.19,40.19,40.05,40.07,59100.0,38.0745,38.0745,37.9419,37.9608,59100.0
2014-10-30 11:20:00,40.08,40.18,40.03,40.17,46600.0,37.9703,38.065,37.9229,38.0556,46600.0
2014-10-30 11:25:00,40.15,40.15,40.01,40.02,57700.0,38.0366,38.0366,37.904,37.9135,57700.0
2014-10-30 11:30:00,40.02,40.05,39.91,39.94,66600.0,37.9135,37.9419,37.8092,37.8377,66600.0
2014-10-30 11:35:00,39.94,40.19,39.91,40.14,143600.0,37.8377,38.0745,37.8092,38.0271,143600.0
2014-10-30 11:40:00,40.14,40.14,40.03,40.07,62200.0,38.0271,38.0271,37.9229,37.9608,62200.0
2014-10-30 11:45:00,40.06,40.24,40.05,40.22,143400.0,37.9514,38.1219,37.9419,38.1029,143400.0
2014-10-30 11:50:00,40.23,40.27,40.13,40.18,94400.0,38.1124,38.1503,38.0177,38.065,94400.0
2014-10-30 11:55:00,40.18,40.4,40.18,40.31,123200.0,38.065,38.2735,38.065,38.1882,123200.0
2014-10-30 12:00:00,40.32,40.33,40.23,40.23,57300.0,38.1977,38.2071,38.1124,38.1124,57300.0
2014-10-30 12:05:00,40.23,40.28,40.18,40.26,70900.0,38.1124,38.1598,38.065,38.1408,70900.0
2014-10-30 12:10:00,40.27,40.28,40.12,40.13,115300.0,38.1503,38.1598,38.0082,38.0177,115300.0
2014-10-30 12:15:00,40.12,40.15,40.09,40.12,53600.0,38.0082,38.0366,37.9798,38.0082,53600.0
2014-10-30 12:20:00,40.14,40.22,40.1,40.1,87200.0,38.0271,38.1029,37.9892,37.9892,87200.0
2014-10-30 12:25:00,40.1,40.14,40.05,40.11,55400.0,37.9892,38.0271,37.9419,37.9987,55400.0
2014-10-30 12:30:00,40.11,40.2,40.1,40.16,71700.0,37.9987,38.084,37.9892,38.0461,71700.0
2014-10-30 12:35:00,40.17,40.17,40.1,40.11,47800.0,38.0556,38.0556,37.9892,37.9987,47800.0
2014-10-30 12:40:00,40.12,40.16,40.1,40.15,76100.0,38.0082,38.0461,37.9892,38.0366,76100.0
2014-10-30 12:45:00,40.15,40.18,40.1,40.15,68800.0,38.0366,38.065,37.9892,38.0366,68800.0
2014-10-30 12:50:00,40.14,40.15,40.1,40.1,35900.0,38.0271,38.0366,37.9892,37.9892,35900.0
2014-10-30 12:55:00,40.11,40.16,40.1,40.14,41000.0,37.9987,38.0461,37.9892,38.0271,41000.0
2014-10-30 13:00:00,40.15,40.26,40.12,40.24,88100.0,38.0366,38.1408,38.0082,38.1219,88100.0
2014-10-30 13:05:00,40.25,40.26,40.21,40.25,55400.0,38.1314,38.1408,38.0935,38.1314,55400.0
2014-10-30 13:10:00,40.25,40.29,40.21,40.23,37800.0,38.1314,38.1692,38.0935,38.1124,37800.0
2014-10-30 13:15:00,40.23,40.34,40.23,40.27,109400.0,38.1124,38.2166,38.1124,38.1503,109400.0
2014-10-30 13:20:00,40.27,40.32,40.22,40.25,95100.0,38.1503,38.1977,38.1029,38.1314,95100.0
2014-10-30 13:25:00,40.25,40.29,40.22,40.26,62600.0,38.1314,38.1692,38.1029,38.1408,62600.0
2014-10-30 13:30:00,40.25,40.26,40.16,40.17,126100.0,38.1314,38.1408,38.0461,38.0556,126100.0
2014-10-30 13:35:00,40.17,40.27,40.17,40.26,55800.0,38.0556,38.1503,38.0556,38.1408,55800.0
2014-10-30 13:40:00,40.25,40.28,40.21,40.24,69700.0,38.1314,38.1598,38.0935,38.1219,69700.0
2014-10-30 13:45:00,40.24,40.25,40.19,40.25,40000.0,38.1219,38.1314,38.0745,38.1314,40000.0
2014-10-30 13:50:00,40.25,40.28,40.24,40.25,57100.0,38.1314,38.1598,38.1219,38.1314,57100.0
2014-10-30 13:55:00,40.26,40.27,40.21,40.22,67700.0,38.1408,38.1503,38.0935,38.1029,67700.0
2014-10-30 14:00:00,40.24,40.39,40.24,40.39,100600.0,38.1219,38.264,38.1219,38.264,100600.0
2014-10-30 14:05:00,40.39,40.4,40.23,40.26,83900.0,38.264,38.2735,38.1124,38.1408,83900.0
2014-10-30 14:10:00,40.28,40.28,40.15,40.18,73400.0,38.1598,38.1598,38.0366,38.065,73400.0
2014-10-30 14:15:00,40.18,40.2,40.1,40.17,95000.0,38.065,38.084,37.9892,38.0556,95000.0
2014-10-30 14:20:00,40.18,40.23,40.15,40.22,81200.0,38.065,38.1124,38.0366,38.1029,81200.0
2014-10-30 14:25:00,40.22,40.23,40.2,40.23,65500.0,38.1029,38.1124,38.084,38.1124,65500.0
2014-10-30 14:30:00,40.23,40.32,40.23,40.32,61400.0,38.1124,38.1977,38.1124,38.1977,61400.0
2014-10-30 14:35:00,40.31,40.37,40.31,40.35,106300.0,38.1882,38.245,38.1882,38.2261,106300.0
2014-10-30 14:40:00,40.35,40.39,40.34,40.39,105100.0,38.2261,38.264,38.2166,38.264,105100.0
2014-10-30 14:45:00,40.39,40.41,40.24,40.26,181800.0,38.264,38.2829,38.1219,38.1408,181800.0
2014-10-30 14:50:00,40.27,40.27,40.21,40.22,170300.0,38.1503,38.1503,38.0935,38.1029,170300.0
2014-10-30 14:55:00,40.22,40.25,40.1,40.2,226800.0,38.1029,38.1314,37.9892,38.084,226800.0
2014-10-30 15:00:00,40.19,40.26,40.18,40.23,103500.0,38.0745,38.1408,38.065,38.1124,103500.0
2014-10-30 15:05:00,40.23,40.26,40.15,40.19,177300.0,38.1124,38.1408,38.0366,38.0745,177300.0
2014-10-30 15:10:00,40.18,40.22,40.12,40.21,156300.0,38.065,38.1029,38.0082,38.0935,156300.0
2014-10-30 15:15:00,40.21,40.28,40.2,40.24,74300.0,38.0935,38.1598,38.084,38.1219,74300.0
2014-10-30 15:20:00,40.25,40.29,40.23,40.25,115000.0,38.1314,38.1692,38.1124,38.1314,115000.0
2014-10-30 15:25:00,40.25,40.26,40.18,40.22,118800.0,38.1314,38.1408,38.065,38.1029,118800.0
2014-10-30 15:30:00,40.22,40.29,40.21,40.27,89700.0,38.1029,38.1692,38.0935,38.1503,89700.0
2014-10-30 15:35:00,40.27,40.27,40.21,40.22,110600.0,38.1503,38.1503,38.0935,38.1029,110600.0
2014-10-30 15:40:00,40.23,40.26,40.21,40.24,139000.0,38.1124,38.1408,38.0935,38.1219,139000.0
2014-10-30 15:45:00,40.24,40.35,40.24,40.35,163700.0,38.1219,38.2261,38.1219,38.2261,163700.0
2014-10-30 15:50:00,40.35,40.36,40.27,40.3,116700.0,38.2261,38.2356,38.1503,38.1787,116700.0
2014-10-30 15:55:00,40.3,40.33,40.25,40.3,204700.0,38.1787,38.2071,38.1314,38.1787,204700.0
2014-10-31 09:30:00,41.12,41.49,41.0,41.48,779600.0,38.9556,39.3061,38.8419,39.2966,779600.0
2014-10-31 09:35:00,41.48,41.56,41.38,41.41,577000.0,39.2966,39.3724,39.2019,39.2303,577000.0
2014-10-31 09:40:00,41.43,41.43,41.16,41.26,295000.0,39.2492,39.2492,38.9935,39.0882,295000.0
2014-10-31 09:45:00,41.23,41.28,41.0,41.08,265600.0,39.0598,39.1071,38.8419,38.9177,265600.0
2014-10-31 09:50:00,41.1,41.13,40.97,41.0,261200.0,38.9366,38.965,38.8135,38.8419,261200.0
2014-10-31 09:55:00,41.0,41.11,40.96,40.96,172900.0,38.8419,38.9461,38.804,38.804,172900.0
2014-10-31 10:00:00,40.97,41.06,40.95,41.03,150800.0,38.8135,38.8987,38.7945,38.8703,150800.0
2014-10-31 10:05:00,41.03,41.04,40.97,41.01,98800.0,38.8703,38.8798,38.8135,38.8513,98800.0
2014-10-31 10:10:00,41.01,41.08,40.95,40.98,144700.0,38.8513,38.9177,38.7945,38.8229,144700.0
2014-10-31 10:15:00,40.96,41.0,40.85,40.94,164500.0,38.804,38.8419,38.6998,38.785,164500.0
2014-10-31 10:20:00,40.94,41.02,40.8,40.96,206200.0,38.785,38.8608,38.6524,38.804,206200.0
2014-10-31 10:25:00,40.96,41.05,40.89,41.05,117400.0,38.804,38.8892,38.7377,38.8892,117400.0
2014-10-31 10:30:00,41.05,41.13,40.98,41.1,83400.0,38.8892,38.965,38.8229,38.9366,83400.0
2014-10-31 10:35:00,41.1,41.18,41.07,41.15,112100.0,38.9366,39.0124,38.9082,38.984,112100.0
2014-10-31 10:40:00,41.16,41.17,41.08,41.13,109600.0,38.9935,39.0029,38.9177,38.965,109600.0
2014-10-31 10:45:00,41.12,41.27,41.09,41.25,189900.0,38.9556,39.0977,38.9271,39.0787,189900.0
2014-10-31 10:50:00,41.25,41.4,41.22,41.35,216000.0,39.0787,39.2208,39.0503,39.1735,216000.0
2014-10-31 10:55:00,41.36,41.4,41.3,41.3,166700.0,39.1829,39.2208,39.1261,39.1261,166700.0
2014-10-31 11:00:00,41.31,41.35,41.29,41.29,124700.0,39.1356,39.1735,39.1166,39.1166,124700.0
2014-10-31 11:05:00,41.29,41.37,41.27,41.37,122600.0,39.1166,39.1924,39.0977,39.1924,122600.0
2014-10-31 11:10:00,41.36,41.44,41.33,41.39,140200.0,39.1829,39.2587,39.1545,39.2113,140200.0
2014-10-31 11:15:00,41.38,41.48,41.3,41.48,268600.0,39.2019,39.2966,39.1261,39.2966,268600.0
2014-10-31 11:20:00,41.47,41.63,41.44,41.59,254700.0,39.2871,39.4387,39.2587,39.4008,254700.0
2014-10-31 11:25:00,41.58,41.75,41.56,41.7,222500.0,39.3913,39.5524,39.3724,39.505,222500.0
2014-10-31 11:30:00,41.69,41.74,41.55,41.57,167400.0,39.4956,39.5429,39.3629,39.3819,167400.0
2014-10-31 11:35:00,41.57,41.58,41.51,41.55,142100.0,39.3819,39.3913,39.325,39.3629,142100.0
2014-10-31 11:40:00,41.55,41.61,41.54,41.58,110000.0,39.3629,39.4198,39.3534,39.3913,110000.0
2014-10-31 11:45:00,41.58,41.6,41.55,41.56,85100.0,39.3913,39.4103,39.3629,39.3724,85100.0
2014-10-31 11:50:00,41.55,41.57,41.51,41.55,110400.0,39.3629,39.3819,39.325,39.3629,110400.0
2014-10-31 11:55:00,41.55,41.59,41.49,41.55,113100.0,39.3629,39.4008,39.3061,39.3629,113100.0
2014-10-31 12:00:00,41.54,41.54,41.49,41.51,97900.0,39.3534,39.3534,39.3061,39.325,97900.0
2014-10-31 12:05:00,41.51,41.66,41.51,41.54,141400.0,39.325,39.4671,39.325,39.3534,141400.0
2014-10-31 12:10:00,41.55,41.65,41.48,41.62,98900.0,39.3629,39.4577,39.2966,39.4292,98900.0
2014-10-31 12:15:00,41.63,41.64,41.46,41.49,98200.0,39.4387,39.4482,39.2777,39.3061,98200.0
2014-10-31 12:20:00,41.47,41.55,41.46,41.47,147000.0,39.2871,39.3629,39.2777,39.2871,147000.0
2014-10-31 12:25:00,41.48,41.52,41.45,41.48,112600.0,39.2966,39.3345,39.2682,39.2966,112600.0
2014-10-31 12:30:00,41.48,41.52,41.45,41.51,133200.0,39.2966,39.3345,39.2682,39.325,133200.0
2014-10-31 12:35:00,41.51,41.51,41.43,41.43,72600.0,39.325,39.325,39.2492,39.2492,72600.0
2014-10-31 12:40:00,41.44,41.48,41.41,41.47,63100.0,39.2587,39.2966,39.2303,39.2871,63100.0
2014-10-31 12:45:00,41.45,41.46,41.34,41.34,77300.0,39.2682,39.2777,39.164,39.164,77300.0
2014-10-31 12:50:00,41.34,41.39,41.27,41.29,129000.0,39.164,39.2113,39.0977,39.1166,129000.0
2014-10-31 12:55:00,41.3,41.43,41.27,41.41,87200.0,39.1261,39.2492,39.0977,39.2303,87200.0
2014-10-31 13:00:00,41.41,41.45,41.35,41.36,66300.0,39.2303,39.2682,39.1735,39.1829,66300.0
2014-10-31 13:05:00,41.36,41.4,41.29,41.34,61400.0,39.1829,39.2208,39.1166,39.164,61400.0
2014-10-31 13:10:00,41.33,41.37,41.28,41.34,47600.0,39.1545,39.1924,39.1071,39.164,47600.0
2014-10-31 13:15:00,41.33,41.4,41.33,41.36,39100.0,39.1545,39.2208,39.1545,39.1829,39100.0
2014-10-31 13:20:00,41.37,41.47,41.35,41.39,69900.0,39.1924,39.2871,39.1735,39.2113,69900.0
2014-10-31 13:25:00,41.4,41.48,41.37,41.43,40100.0,39.2208,39.2966,39.1924,39.2492,40100.0
2014-10-31 13:30:00,41.43,41.43,41.3,41.33,69600.0,39.2492,39.2492,39.1261,39.1545,69600.0
2014-10-31 13:35:00,41.32,41.35,41.27,41.29,77800.0,39.145,39.1735,39.0977,39.1166,77800.0
2014-10-31 13:40:00,41.28,41.4,41.28,41.32,82600.0,39.1071,39.2208,39.1071,39.145,82600.0
2014-10-31 13:45:00,41.32,41.37,41.27,41.27,41400.0,39.145,39.1924,39.0977,39.0977,41400.0
2014-10-31 13:50:00,41.29,41.3,41.25,41.27,80900.0,39.1166,39.1261,39.0787,39.0977,80900.0
2014-10-31 13:55:00,41.28,41.29,41.25,41.27,45300.0,39.1071,39.1166,39.0787,39.0977,45300.0
2014-10-31 14:00:00,41.26,41.27,41.25,41.26,51200.0,39.0882,39.0977,39.0787,39.0882,51200.0
2014-10-31 14:05:00,41.26,41.31,41.25,41.28,66200.0,39.0882,39.1356,39.0787,39.1071,66200.0
2014-10-31 14:10:00,41.28,41.32,41.27,41.31,35900.0,39.1071,39.145,39.0977,39.1356,35900.0
2014-10-31 14:15:00,41.31,41.33,41.22,41.23,76100.0,39.1356,39.1545,39.0503,39.0598,76100.0
2014-10-31 14:20:00,41.23,41.26,41.2,41.26,94400.0,39.0598,39.0882,39.0313,39.0882,94400.0
2014-10-31 14:25:00,41.27,41.28,41.22,41.25,63400.0,39.0977,39.1071,39.0503,39.0787,63400.0
2014-10-31 14:30:00,41.25,41.28,41.25,41.28,70400.0,39.0787,39.1071,39.0787,39.1071,70400.0
2014-10-31 14:35:00,41.28,41.33,41.25,41.32,69200.0,39.1071,39.1545,39.0787,39.145,69200.0
2014-10-31 14:40:00,41.32,41.38,41.32,41.36,55300.0,39.145,39.2019,39.145,39.1829,55300.0
2014-10-31 14:45:00,41.35,41.35,41.3,41.31,56300.0,39.1735,39.1735,39.1261,39.1356,56300.0
2014-10-31 14:50:00,41.3,41.34,41.28,41.33,94700.0,39.1261,39.164,39.1071,39.1545,94700.0
2014-10-31 14:55:00,41.33,41.36,41.32,41.33,73900.0,39.1545,39.1829,39.145,39.1545,73900.0
2014-10-31 15:00:00,41.33,41.35,41.32,41.32,39400.0,39.1545,39.1735,39.145,39.145,39400.0
2014-10-31 15:05:00,41.33,41.37,41.31,41.36,76500.0,39.1545,39.1924,39.1356,39.1829,76500.0
2014-10-31 15:10:00,41.35,41.45,41.35,41.41,158400.0,39.1735,39.2682,39.1735,39.2303,158400.0
2014-10-31 15:15:00,41.41,41.43,41.36,41.36,171400.0,39.2303,39.2492,39.1829,39.1829,171400.0
2014-10-31 15:20:00,41.37,41.39,41.3,41.37,94000.0,39.1924,39.2113,39.1261,39.1924,94000.0
2014-10-31 15:25:00,41.37,41.41,41.36,41.38,143300.0,39.1924,39.2303,39.1829,39.2019,143300.0
2014-10-31 15:30:00,41.38,41.46,41.37,41.46,163800.0,39.2019,39.2777,39.1924,39.2777,163800.0
2014-10-31 15:35:00,41.46,41.49,41.38,41.4,225500.0,39.2777,39.3061,39.2019,39.2208,225500.0
2014-10-31 15:40:00,41.4,41.43,41.38,41.43,155700.0,39.2208,39.2492,39.2019,39.2492,155700.0
2014-10-31 15:45:00,41.42,41.5,41.42,41.5,240200.0,39.2398,39.3156,39.2398,39.3156,240200.0
2014-10-31 15:50:00,41.5,41.5,41.36,41.39,487700.0,39.3156,39.3156,39.1829,39.2113,487700.0
2014-10-31 15:55:00,41.39,41.45,41.35,41.36,431300.0,39.2113,39.2682,39.1735,39.1829,431300.0
2014-11-03 09:30:00,41.44,41.85,41.43,41.68,368700.0,39.2587,39.6471,39.2492,39.4861,368700.0
2014-11-03 09:35:00,41.68,41.74,41.59,41.67,195200.0,39.4861,39.5429,39.4008,39.4766,195200.0
2014-11-03 09:40:00,41.67,41.73,41.55,41.65,203700.0,39.4766,39.5334,39.3629,39.4577,203700.0
2014-11-03 09:45:00,41.66,41.71,41.6,41.68,135100.0,39.4671,39.5145,39.4103,39.4861,135100.0
2014-11-03 09:50:00,41.67,41.97,41.67,41.92,242100.0,39.4766,39.7608,39.4766,39.7134,242100.0
2014-11-03 09:55:00,41.93,41.94,41.84,41.9,137900.0,39.7229,39.7324,39.6377,39.6945,137900.0
2014-11-03 10:00:00,41.9,42.0,41.9,41.92,212200.0,39.6945,39.7892,39.6945,39.7134,212200.0
2014-11-03 10:05:00,41.93,42.09,41.93,41.97,388200.0,39.7229,39.8745,39.7229,39.7608,388200.0
2014-11-03 10:10:00,41.97,41.99,41.89,41.97,123800.0,39.7608,39.7798,39.685,39.7608,123800.0
2014-11-03 10:15:00,41.97,41.98,41.78,41.82,144200.0,39.7608,39.7703,39.5808,39.6187,144200.0
2014-11-03 10:20:00,41.82,41.86,41.72,41.77,201400.0,39.6187,39.6566,39.524,39.5713,201400.0
2014-11-03 10:25:00,41.75,41.78,41.67,41.77,107500.0,39.5524,39.5808,39.4766,39.5713,107500.0
2014-11-03 10:30:00,41.76,41.94,41.74,41.9,105400.0,39.5619,39.7324,39.5429,39.6945,105400.0
2014-11-03 10:35:00,41.91,41.99,41.88,41.88,89400.0,39.704,39.7798,39.6756,39.6756,89400.0
2014-11-03 10:40:00,41.9,41.97,41.88,41.94,47800.0,39.6945,39.7608,39.6756,39.7324,47800.0
2014-11-03 10:45:00,41.93,42.0,41.88,41.97,165900.0,39.7229,39.7892,39.6756,39.7608,165900.0
2014-11-03 10:50:00,41.96,42.05,41.93,42.04,107400.0,39.7513,39.8366,39.7229,39.8271,107400.0
2014-11-03 10:55:00,42.05,42.1,42.01,42.04,92200.0,39.8366,39.884,39.7987,39.8271,92200.0
2014-11-03 11:00:00,42.04,42.06,41.97,42.05,93000.0,39.8271,39.8461,39.7608,39.8366,93000.0
2014-11-03 11:05:00,42.04,42.09,42.02,42.04,59000.0,39.8271,39.8745,39.8082,39.8271,59000.0
2014-11-03 11:10:00,42.04,42.07,41.92,41.99,74100.0,39.8271,39.8556,39.7134,39.7798,74100.0
2014-11-03 11:15:00,41.99,42.03,41.93,41.96,69000.0,39.7798,39.8177,39.7229,39.7513,69000.0
2014-11-03 11:20:00,41.96,42.07,41.86,42.06,130900.0,39.7513,39.8556,39.6566,39.8461,130900.0
2014-11-03 11:25:00,42.07,42.07,41.95,41.98,59800.0,39.8556,39.8556,39.7419,39.7703,59800.0
2014-11-03 11:30:00,41.97,42.0,41.89,41.98,109300.0,39.7608,39.7892,39.685,39.7703,109300.0
2014-11-03 11:35:00,41.97,42.04,41.95,42.03,133300.0,39.7608,39.8271,39.7419,39.8177,133300.0
2014-11-03 11:40:00,42.03,42.03,41.94,41.96,56500.0,39.8177,39.8177,39.7324,39.7513,56500.0
2014-11-03 11:45:00,41.97,42.02,41.9,41.93,109700.0,39.7608,39.8082,39.6945,39.7229,109700.0
2014-11-03 11:50:00,41.93,41.93,41.81,41.83,69000.0,39.7229,39.7229,39.6092,39.6282,69000.0
2014-11-03 11:55:00,41.85,41.91,41.84,41.86,57400.0,39.6471,39.704,39.6377,39.6566,57400.0
2014-11-03 12:00:00,41.86,41.89,41.77,41.82,92800.0,39.6566,39.685,39.5713,39.6187,92800.0
2014-11-03 12:05:00,41.82,41.82,41.76,41.81,33800.0,39.6187,39.6187,39.5619,39.6092,33800.0
2014-11-03 12:10:00,41.81,41.81,41.7,41.7,35300.0,39.6092,39.6092,39.505,39.505,35300.0
2014-11-03 12:15:00,41.71,41.82,41.68,41.81,41600.0,39.5145,39.6187,39.4861,39.6092,41600.0
2014-11-03 12:20:00,41.82,41.89,41.77,41.87,59600.0,39.6187,39.685,39.5713,39.6661,59600.0
2014-11-03 12:25:00,41.87,41.88,41.79,41.82,36500.0,39.6661,39.6756,39.5903,39.6187,36500.0
2014-11-03 12:30:00,41.82,41.85,41.8,41.81,16300.0,39.6187,39.6471,39.5998,39.6092,16300.0
2014-11-03 12:35:00,41.81,41.82,41.76,41.77,43200.0,39.6092,39.6187,39.5619,39.5713,43200.0
2014-11-03 12:40:00,41.77,41.82,41.75,41.79,40500.0,39.5713,39.6187,39.5524,39.5903,40500.0
2014-11-03 12:45:00,41.8,41.85,41.77,41.85,54600.0,39.5998,39.6471,39.5713,39.6471,54600.0
2014-11-03 12:50:00,41.86,41.9,41.85,41.86,46200.0,39.6566,39.6945,39.6471,39.6566,46200.0
2014-11-03 12:55:00,41.86,41.9,41.81,41.83,76500.0,39.6566,39.6945,39.6092,39.6282,76500.0
2014-11-03 13:00:00,41.82,41.83,41.66,41.7,200600.0,39.6187,39.6282,39.4671,39.505,200600.0
2014-11-03 13:05:00,41.69,41.83,41.68,41.83,92500.0,39.4956,39.6282,39.4861,39.6282,92500.0
2014-11-03 13:10:00,41.83,41.86,41.82,41.85,60300.0,39.6282,39.6566,39.6187,39.6471,60300.0
2014-11-03 13:15:00,41.86,41.93,41.84,41.85,103100.0,39.6566,39.7229,39.6377,39.6471,103100.0
2014-11-03 13:20:00,41.84,41.87,41.79,41.86,35700.0,39.6377,39.6661,39.5903,39.6566,35700.0
2014-11-03 13:25:00,41.87,41.9,41.85,41.85,49500.0,39.6661,39.6945,39.6471,39.6471,49500.0
2014-11-03 13:30:00,41.86,41.89,41.84,41.89,42900.0,39.6566,39.685,39.6377,39.685,42900.0
2014-11-03 13:35:00,41.89,41.89,41.82,41.82,35600.0,39.685,39.685,39.6187,39.6187,35600.0
2014-11-03 13:40:00,41.82,41.88,41.81,41.87,45200.0,39.6187,39.6756,39.6092,39.6661,45200.0
2014-11-03 13:45:00,41.87,41.9,41.84,41.86,54400.0,39.6661,39.6945,39.6377,39.6566,54400.0
2014-11-03 13:50:00,41.86,41.91,41.84,41.89,50900.0,39.6566,39.704,39.6377,39.685,50900.0
2014-11-03 13:55:00,41.88,41.9,41.83,41.85,81600.0,39.6756,39.6945,39.6282,39.6471,81600.0
2014-11-03 14:00:00,41.85,41.85,41.79,41.82,58700.0,39.6471,39.6471,39.5903,39.6187,58700.0
2014-11-03 14:05:00,41.82,41.85,41.8,41.84,50800.0,39.6187,39.6471,39.5998,39.6377,50800.0
2014-11-03 14:10:00,41.85,41.86,41.82,41.85,35400.0,39.6471,39.6566,39.6187,39.6471,35400.0
2014-11-03 14:15:00,41.85,41.9,41.84,41.89,50800.0,39.6471,39.6945,39.6377,39.685,50800.0
2014-11-03 14:20:00,41.89,41.92,41.86,41.9,62900.0,39.685,39.7134,39.6566,39.6945,62900.0
2014-11-03 14:25:00,41.91,41.94,41.86,41.86,58200.0,39.704,39.7324,39.6566,39.6566,58200.0
2014-11-03 14:30:00,41.87,41.87,41.77,41.77,66500.0,39.6661,39.6661,39.5713,39.5713,66500.0
2014-11-03 14:35:00,41.78,41.94,41.77,41.93,89000.0,39.5808,39.7324,39.5713,39.7229,89000.0
2014-11-03 14:40:00,41.93,41.95,41.87,41.88,101400.0,39.7229,39.7419,39.6661,39.6756,101400.0
2014-11-03 14:45:00,41.89,41.95,41.88,41.95,93500.0,39.685,39.7419,39.6756,39.7419,93500.0
2014-11-03 14:50:00,41.95,41.99,41.9,41.93,88100.0,39.7419,39.7798,39.6945,39.7229,88100.0
2014-11-03 14:55:00,41.93,41.94,41.88,41.93,69000.0,39.7229,39.7324,39.6756,39.7229,69000.0
2014-11-03 15:00:00,41.92,41.96,41.91,41.92,64500.0,39.7134,39.7513,39.704,39.7134,64500.0
2014-11-03 15:05:00,41.92,41.96,41.9,41.95,76300.0,39.7134,39.7513,39.6945,39.7419,76300.0
2014-11-03 15:10:00,41.97,41.99,41.93,41.96,62100.0,39.7608,39.7798,39.7229,39.7513,62100.0
2014-11-03 15:15:00,41.95,41.95,41.87,41.88,140600.0,39.7419,39.7419,39.6661,39.6756,140600.0
2014-11-03 15:20:00,41.88,41.9,41.88,41.89,62500.0,39.6756,39.6945,39.6756,39.685,62500.0
2014-11-03 15:25:00,41.88,41.9,41.85,41.85,92200.0,39.6756,39.6945,39.6471,39.6471,92200.0
2014-11-03 15:30:00,41.86,41.9,41.85,41.89,112300.0,39.6566,39.6945,39.6471,39.685,112300.0
2014-11-03 15:35:00,41.88,41.88,41.85,41.86,77600.0,39.6756,39.6756,39.6471,39.6566,77600.0
2014-11-03 15:40:00,41.87,41.9,41.86,41.86,101100.0,39.6661,39.6945,39.6566,39.6566,101100.0
2014-11-03 15:45:00,41.87,41.96,41.87,41.93,161900.0,39.6661,39.7513,39.6661,39.7229,161900.0
2014-11-03 15:50:00,41.94,42.0,41.92,41.99,176600.0,39.7324,39.7892,39.7134,39.7798,176600.0
2014-11-03 15:55:00,41.99,42.0,41.96,42.0,364700.0,39.7798,39.7892,39.7513,39.7892,364700.0
2014-11-04 09:30:00,42.83,43.33,42.74,43.05,1102400.0,40.5755,41.0492,40.4903,40.784,1102400.0
2014-11-04 09:35:00,43.02,43.16,43.02,43.12,449200.0,40.7555,40.8882,40.7555,40.8503,449200.0
2014-11-04 09:40:00,43.12,43.15,42.91,43.11,483100.0,40.8503,40.8787,40.6513,40.8408,483100.0
2014-11-04 09:45:00,43.1,43.44,43.09,43.35,440600.0,40.8313,41.1534,40.8219,41.0682,440600.0
2014-11-04 09:50:00,43.38,43.55,43.07,43.5,631100.0,41.0966,41.2576,40.8029,41.2103,631100.0
2014-11-04 09:55:00,43.5,43.7,43.43,43.59,724200.0,41.2103,41.3998,41.144,41.2955,724200.0
2014-11-04 10:00:00,43.61,43.68,43.41,43.54,484300.0,41.3145,41.3808,41.125,41.2482,484300.0
2014-11-04 10:05:00,43.52,43.65,43.51,43.55,442000.0,41.2292,41.3524,41.2198,41.2576,442000.0
2014-11-04 10:10:00,43.55,43.66,43.42,43.43,312400.0,41.2576,41.3619,41.1345,41.144,312400.0
2014-11-04 10:15:00,43.42,43.54,43.33,43.45,352600.0,41.1345,41.2482,41.0492,41.1629,352600.0
2014-11-04 10:20:00,43.45,43.48,43.34,43.46,168400.0,41.1629,41.1913,41.0587,41.1724,168400.0
2014-11-04 10:25:00,43.46,43.46,43.12,43.39,359700.0,41.1724,41.1724,40.8503,41.1061,359700.0
2014-11-04 10:30:00,43.38,43.47,43.1,43.1,284700.0,41.0966,41.1819,40.8313,40.8313,284700.0
2014-11-04 10:35:00,43.12,43.28,43.09,43.26,332000.0,40.8503,41.0019,40.8219,40.9829,332000.0
2014-11-04 10:40:00,43.25,43.39,43.2,43.25,164800.0,40.9734,41.1061,40.9261,40.9734,164800.0
2014-11-04 10:45:00,43.22,43.29,43.14,43.19,168700.0,40.945,41.0113,40.8692,40.9166,168700.0
2014-11-04 10:50:00,43.19,43.3,43.1,43.12,171600.0,40.9166,41.0208,40.8313,40.8503,171600.0
2014-11-04 10:55:00,43.12,43.15,43.09,43.11,205100.0,40.8503,40.8787,40.8219,40.8408,205100.0
2014-11-04 11:00:00,43.11,43.24,43.1,43.23,211200.0,40.8408,40.964,40.8313,40.9545,211200.0
2014-11-04 11:05:00,43.24,43.31,43.15,43.15,118200.0,40.964,41.0303,40.8787,40.8787,118200.0
2014-11-04 11:10:00,43.17,43.42,43.16,43.39,243200.0,40.8977,41.1345,40.8882,41.1061,243200.0
2014-11-04 11:15:00,43.39,43.45,43.36,43.44,140600.0,41.1061,41.1629,41.0776,41.1534,140600.0
2014-11-04 11:20:00,43.44,43.46,43.32,43.4,154000.0,41.1534,41.1724,41.0398,41.1155,154000.0
2014-11-04 11:25:00,43.4,43.43,43.25,43.28,97100.0,41.1155,41.144,40.9734,41.0019,97100.0
2014-11-04 11:30:00,43.28,43.33,43.25,43.32,84000.0,41.0019,41.0492,40.9734,41.0398,84000.0
2014-11-04 11:35:00,43.31,43.4,43.3,43.36,98200.0,41.0303,41.1155,41.0208,41.0776,98200.0
2014-11-04 11:40:00,43.38,43.42,43.31,43.4,89200.0,41.0966,41.1345,41.0303,41.1155,89200.0
2014-11-04 11:45:00,43.4,43.4,43.27,43.29,122300.0,41.1155,41.1155,40.9924,41.0113,122300.0
2014-11-04 11:50:00,43.28,43.31,43.21,43.25,151000.0,41.0019,41.0303,40.9355,40.9734,151000.0
2014-11-04 11:55:00,43.24,43.25,43.14,43.17,169600.0,40.964,40.9734,40.8692,40.8977,169600.0
2014-11-04 12:00:00,43.16,43.25,43.09,43.24,220200.0,40.8882,40.9734,40.8219,40.964,220200.0
2014-11-04 12:05:00,43.24,43.38,43.2,43.35,115400.0,40.964,41.0966,40.9261,41.0682,115400.0
2014-11-04 12:10:00,43.35,43.39,43.24,43.26,117700.0,41.0682,41.1061,40.964,40.9829,117700.0
2014-11-04 12:15:00,43.26,43.31,43.2,43.2,75700.0,40.9829,41.0303,40.9261,40.9261,75700.0
2014-11-04 12:20:00,43.2,43.26,43.2,43.24,97900.0,40.9261,40.9829,40.9261,40.964,97900.0
2014-11-04 12:25:00,43.25,43.26,43.2,43.2,131100.0,40.9734,40.9829,40.9261,40.9261,131100.0
2014-11-04 12:30:00,43.2,43.21,43.16,43.21,152200.0,40.9261,40.9355,40.8882,40.9355,152200.0
2014-11-04 12:35:00,43.21,43.24,43.19,43.23,75300.0,40.9355,40.964,40.9166,40.9545,75300.0
2014-11-04 12:40:00,43.22,43.26,43.18,43.21,152800.0,40.945,40.9829,40.9071,40.9355,152800.0
2014-11-04 12:45:00,43.22,43.25,43.09,43.13,90200.0,40.945,40.9734,40.8219,40.8598,90200.0
2014-11-04 12:50:00,43.13,43.21,43.03,43.03,77600.0,40.8598,40.9355,40.765,40.765,77600.0
2014-11-04 12:55:00,43.03,43.06,42.93,42.93,194100.0,40.765,40.7934,40.6703,40.6703,194100.0
2014-11-04 13:00:00,42.93,42.94,42.72,42.86,336800.0,40.6703,40.6798,40.4713,40.604,336800.0
2014-11-04 13:05:00,42.88,42.95,42.81,42.93,145500.0,40.6229,40.6892,40.5566,40.6703,145500.0
2014-11-04 13:10:00,42.92,42.94,42.83,42.85,98800.0,40.6608,40.6798,40.5755,40.5945,98800.0
2014-11-04 13:15:00,42.85,42.95,42.84,42.88,63900.0,40.5945,40.6892,40.585,40.6229,63900.0
2014-11-04 13:20:00,42.88,42.89,42.84,42.86,47000.0,40.6229,40.6324,40.585,40.604,47000.0
2014-11-04 13:25:00,42.86,42.89,42.78,42.79,120000.0,40.604,40.6324,40.5282,40.5377,120000.0
2014-11-04 13:30:00,42.8,42.8,42.62,42.63,216800.0,40.5471,40.5471,40.3766,40.3861,216800.0
2014-11-04 13:35:00,42.64,42.71,42.64,42.66,100000.0,40.3955,40.4619,40.3955,40.4145,100000.0
2014-11-04 13:40:00,42.66,42.72,42.65,42.66,94300.0,40.4145,40.4713,40.405,40.4145,94300.0
2014-11-04 13:45:00,42.67,42.72,42.53,42.7,201900.0,40.424,40.4713,40.2913,40.4524,201900.0
2014-11-04 13:50:00,42.7,42.77,42.63,42.64,109300.0,40.4524,40.5187,40.3861,40.3955,109300.0
2014-11-04 13:55:00,42.64,42.69,42.59,42.67,60700.0,40.3955,40.4429,40.3482,40.424,60700.0
2014-11-04 14:00:00,42.68,42.7,42.5,42.54,134200.0,40.4334,40.4524,40.2629,40.3008,134200.0
2014-11-04 14:05:00,42.54,42.61,42.5,42.57,163800.0,40.3008,40.3671,40.2629,40.3292,163800.0
2014-11-04 14:10:00,42.58,42.77,42.58,42.76,129700.0,40.3387,40.5187,40.3387,40.5092,129700.0
2014-11-04 14:15:00,42.76,42.81,42.66,42.72,78100.0,40.5092,40.5566,40.4145,40.4713,78100.0
2014-11-04 14:20:00,42.71,42.72,42.65,42.69,275400.0,40.4619,40.4713,40.405,40.4429,275400.0
2014-11-04 14:25:00,42.69,42.92,42.68,42.82,114700.0,40.4429,40.6608,40.4334,40.5661,114700.0
2014-11-04 14:30:00,42.83,42.87,42.73,42.77,129500.0,40.5755,40.6134,40.4808,40.5187,129500.0
2014-11-04 14:35:00,42.78,42.9,42.77,42.86,82300.0,40.5282,40.6419,40.5187,40.604,82300.0
2014-11-04 14:40:00,42.86,42.89,42.77,42.81,65600.0,40.604,40.6324,40.5187,40.5566,65600.0
2014-11-04 14:45:00,42.81,42.9,42.81,42.84,59100.0,40.5566,40.6419,40.5566,40.585,59100.0
2014-11-04 14:50:00,42.83,42.91,42.82,42.86,51800.0,40.5755,40.6513,40.5661,40.604,51800.0
2014-11-04 14:55:00,42.86,42.98,42.86,42.98,90200.0,40.604,40.7177,40.604,40.7177,90200.0
2014-11-04 15:00:00,42.97,43.02,42.91,42.96,105900.0,40.7082,40.7555,40.6513,40.6987,105900.0
2014-11-04 15:05:00,42.96,43.01,42.96,43.0,88600.0,40.6987,40.7461,40.6987,40.7366,88600.0
2014-11-04 15:10:00,43.01,43.07,43.0,43.04,109000.0,40.7461,40.8029,40.7366,40.7745,109000.0
2014-11-04 15:15:00,43.03,43.09,43.03,43.09,112700.0,40.765,40.8219,40.765,40.8219,112700.0
2014-11-04 15:20:00,43.09,43.19,43.09,43.18,172800.0,40.8219,40.9166,40.8219,40.9071,172800.0
2014-11-04 15:25:00,43.19,43.2,42.99,43.07,149300.0,40.9166,40.9261,40.7271,40.8029,149300.0
2014-11-04 15:30:00,43.06,43.12,43.01,43.05,93600.0,40.7934,40.8503,40.7461,40.784,93600.0
2014-11-04 15:35:00,43.05,43.08,43.0,43.0,165900.0,40.784,40.8124,40.7366,40.7366,165900.0
2014-11-04 15:40:00,43.0,43.02,42.95,42.95,219000.0,40.7366,40.7555,40.6892,40.6892,219000.0
2014-11-04 15:45:00,42.96,42.99,42.85,42.87,313400.0,40.6987,40.7271,40.5945,40.6134,313400.0
2014-11-04 15:50:00,42.87,42.87,42.72,42.73,338300.0,40.6134,40.6134,40.4713,40.4808,338300.0
2014-11-04 15:55:00,42.73,42.78,42.66,42.71,506300.0,40.4808,40.5282,40.4145,40.4619,506300.0
2014-11-05 09:30:00,43.32,43.35,42.82,42.88,481000.0,41.0398,41.0682,40.5661,40.6229,481000.0
2014-11-05 09:35:00,42.86,43.25,42.85,43.12,441100.0,40.604,40.9734,40.5945,40.8503,441100.0
2014-11-05 09:40:00,43.11,43.12,42.65,42.78,523700.0,40.8408,40.8503,40.405,40.5282,523700.0
2014-11-05 09:45:00,42.78,42.78,42.26,42.34,486900.0,40.5282,40.5282,40.0356,40.1113,486900.0
2014-11-05 09:50:00,42.34,42.76,42.31,42.67,237500.0,40.1113,40.5092,40.0829,40.424,237500.0
2014-11-05 09:55:00,42.67,42.81,42.56,42.78,196800.0,40.424,40.5566,40.3198,40.5282,196800.0
2014-11-05 10:00:00,42.78,42.88,42.61,42.77,185300.0,40.5282,40.6229,40.3671,40.5187,185300.0
2014-11-05 10:05:00,42.73,42.79,42.51,42.57,229500.0,40.4808,40.5377,40.2724,40.3292,229500.0
2014-11-05 10:10:00,42.57,42.74,42.54,42.71,164900.0,40.3292,40.4903,40.3008,40.4619,164900.0
2014-11-05 10:15:00,42.71,42.76,42.66,42.66,93300.0,40.4619,40.5092,40.4145,40.4145,93300.0
2014-11-05 10:20:00,42.66,42.67,42.53,42.6,121400.0,40.4145,40.424,40.2913,40.3577,121400.0
2014-11-05 10:25:00,42.61,42.66,42.38,42.42,195500.0,40.3671,40.4145,40.1492,40.1871,195500.0
2014-11-05 10:30:00,42.4,42.48,42.27,42.27,126700.0,40.1682,40.244,40.045,40.045,126700.0
2014-11-05 10:35:00,42.28,42.36,42.18,42.29,219200.0,40.0545,40.1303,39.9598,40.064,219200.0
2014-11-05 10:40:00,42.29,42.36,42.09,42.32,248300.0,40.064,40.1303,39.8745,40.0924,248300.0
2014-11-05 10:45:00,42.34,42.38,42.21,42.25,198000.0,40.1113,40.1492,39.9882,40.0261,198000.0
2014-11-05 10:50:00,42.25,42.54,42.25,42.49,135900.0,40.0261,40.3008,40.0261,40.2534,135900.0
2014-11-05 10:55:00,42.47,42.63,42.45,42.55,84000.0,40.2345,40.3861,40.2155,40.3103,84000.0
2014-11-05 11:00:00,42.54,42.75,42.51,42.66,256500.0,40.3008,40.4998,40.2724,40.4145,256500.0
2014-11-05 11:05:00,42.68,42.95,42.68,42.86,251900.0,40.4334,40.6892,40.4334,40.604,251900.0
2014-11-05 11:10:00,42.87,43.07,42.82,43.04,397500.0,40.6134,40.8029,40.5661,40.7745,397500.0
2014-11-05 11:15:00,43.04,43.04,42.9,42.99,87000.0,40.7745,40.7745,40.6419,40.7271,87000.0
2014-11-05 11:20:00,42.99,42.99,42.85,42.9,158900.0,40.7271,40.7271,40.5945,40.6419,158900.0
2014-11-05 11:25:00,42.9,43.0,42.9,42.91,79800.0,40.6419,40.7366,40.6419,40.6513,79800.0
2014-11-05 11:30:00,42.91,42.92,42.8,42.86,85900.0,40.6513,40.6608,40.5471,40.604,85900.0
2014-11-05 11:35:00,42.86,42.86,42.77,42.82,73000.0,40.604,40.604,40.5187,40.5661,73000.0
2014-11-05 11:40:00,42.82,42.96,42.81,42.94,84700.0,40.5661,40.6987,40.5566,40.6798,84700.0
2014-11-05 11:45:00,42.94,42.94,42.88,42.91,42200.0,40.6798,40.6798,40.6229,40.6513,42200.0
2014-11-05 11:50:00,42.92,43.01,42.92,43.0,112200.0,40.6608,40.7461,40.6608,40.7366,112200.0
2014-11-05 11:55:00,43.0,43.03,42.96,43.02,83600.0,40.7366,40.765,40.6987,40.7555,83600.0
2014-11-05 12:00:00,43.01,43.1,42.99,43.07,92500.0,40.7461,40.8313,40.7271,40.8029,92500.0
2014-11-05 12:05:00,43.07,43.07,42.99,43.07,88100.0,40.8029,40.8029,40.7271,40.8029,88100.0
2014-11-05 12:10:00,43.07,43.07,42.98,43.06,43200.0,40.8029,40.8029,40.7177,40.7934,43200.0
2014-11-05 12:15:00,43.05,43.06,42.98,43.01,28700.0,40.784,40.7934,40.7177,40.7461,28700.0
2014-11-05 12:20:00,43.0,43.0,42.89,42.93,58700.0,40.7366,40.7366,40.6324,40.6703,58700.0
2014-11-05 12:25:00,42.92,42.95,42.87,42.9,46500.0,40.6608,40.6892,40.6134,40.6419,46500.0
2014-11-05 12:30:00,42.9,42.92,42.85,42.91,58400.0,40.6419,40.6608,40.5945,40.6513,58400.0
2014-11-05 12:35:00,42.91,42.91,42.87,42.87,81300.0,40.6513,40.6513,40.6134,40.6134,81300.0
2014-11-05 12:40:00,42.87,42.89,42.82,42.82,49500.0,40.6134,40.6324,40.5661,40.5661,49500.0
2014-11-05 12:45:00,42.82,42.88,42.82,42.88,41800.0,40.5661,40.6229,40.5661,40.6229,41800.0
2014-11-05 12:50:00,42.88,42.99,42.87,42.97,75100.0,40.6229,40.7271,40.6134,40.7082,75100.0
2014-11-05 12:55:00,42.96,42.97,42.93,42.95,49200.0,40.6987,40.7082,40.6703,40.6892,49200.0
2014-11-05 13:00:00,42.95,42.95,42.9,42.92,62800.0,40.6892,40.6892,40.6419,40.6608,62800.0
2014-11-05 13:05:00,42.91,42.96,42.9,42.92,60300.0,40.6513,40.6987,40.6419,40.6608,60300.0
2014-11-05 13:10:00,42.93,42.95,42.9,42.94,46900.0,40.6703,40.6892,40.6419,40.6798,46900.0
2014-11-05 13:15:00,42.95,42.99,42.89,42.9,76600.0,40.6892,40.7271,40.6324,40.6419,76600.0
2014-11-05 13:20:00,42.9,42.9,42.78,42.8,72500.0,40.6419,40.6419,40.5282,40.5471,72500.0
2014-11-05 13:25:00,42.81,42.89,42.81,42.86,47100.0,40.5566,40.6324,40.5566,40.604,47100.0
2014-11-05 13:30:00,42.86,42.93,42.85,42.88,43900.0,40.604,40.6703,40.5945,40.6229,43900.0
2014-11-05 13:35:00,42.87,42.88,42.68,42.69,87800.0,40.6134,40.6229,40.4334,40.4429,87800.0
2014-11-05 13:40:00,42.68,42.75,42.6,42.61,123500.0,40.4334,40.4998,40.3577,40.3671,123500.0
2014-11-05 13:45:00,42.61,42.62,42.44,42.59,295300.0,40.3671,40.3766,40.2061,40.3482,295300.0
2014-11-05 13:50:00,42.6,42.64,42.56,42.59,74300.0,40.3577,40.3955,40.3198,40.3482,74300.0
2014-11-05 13:55:00,42.59,42.67,42.58,42.65,71900.0,40.3482,40.424,40.3387,40.405,71900.0
2014-11-05 14:00:00,42.65,42.68,42.6,42.63,57300.0,40.405,40.4334,40.3577,40.3861,57300.0
2014-11-05 14:05:00,42.62,42.67,42.6,42.61,38900.0,40.3766,40.424,40.3577,40.3671,38900.0
2014-11-05 14:10:00,42.61,42.64,42.58,42.59,55000.0,40.3671,40.3955,40.3387,40.3482,55000.0
2014-11-05 14:15:00,42.59,42.71,42.58,42.7,117500.0,40.3482,40.4619,40.3387,40.4524,117500.0
2014-11-05 14:20:00,42.7,42.79,42.65,42.72,90000.0,40.4524,40.5377,40.405,40.4713,90000.0
2014-11-05 14:25:00,42.72,42.73,42.68,42.68,48600.0,40.4713,40.4808,40.4334,40.4334,48600.0
2014-11-05 14:30:00,42.67,42.67,42.6,42.61,31400.0,40.424,40.424,40.3577,40.3671,31400.0
2014-11-05 14:35:00,42.61,42.62,42.53,42.54,76400.0,40.3671,40.3766,40.2913,40.3008,76400.0
2014-11-05 14:40:00,42.54,42.57,42.5,42.5,41900.0,40.3008,40.3292,40.2629,40.2629,41900.0
2014-11-05 14:45:00,42.5,42.57,42.48,42.55,145500.0,40.2629,40.3292,40.244,40.3103,145500.0
2014-11-05 14:50:00,42.56,42.56,42.49,42.51,73600.0,40.3198,40.3198,40.2534,40.2724,73600.0
2014-11-05 14:55:00,42.51,42.66,42.51,42.59,91900.0,40.2724,40.4145,40.2724,40.3482,91900.0
2014-11-05 15:00:00,42.59,42.73,42.59,42.68,93100.0,40.3482,40.4808,40.3482,40.4334,93100.0
2014-11-05 15:05:00,42.68,42.71,42.66,42.7,56700.0,40.4334,40.4619,40.4145,40.4524,56700.0
2014-11-05 15:10:00,42.7,42.7,42.61,42.64,62100.0,40.4524,40.4524,40.3671,40.3955,62100.0
2014-11-05 15:15:00,42.64,42.64,42.51,42.51,130700.0,40.3955,40.3955,40.2724,40.2724,130700.0
2014-11-05 15:20:00,42.51,42.52,42.36,42.38,139100.0,40.2724,40.2819,40.1303,40.1492,139100.0
2014-11-05 15:25:00,42.38,42.45,42.38,42.43,114100.0,40.1492,40.2155,40.1492,40.1966,114100.0
2014-11-05 15:30:00,42.42,42.47,42.38,42.39,142500.0,40.1871,40.2345,40.1492,40.1587,142500.0
2014-11-05 15:35:00,42.39,42.42,42.33,42.42,167800.0,40.1587,40.1871,40.1019,40.1871,167800.0
2014-11-05 15:40:00,42.43,42.47,42.38,42.41,150400.0,40.1966,40.2345,40.1492,40.1777,150400.0
2014-11-05 15:45:00,42.41,42.46,42.4,42.44,232100.0,40.1777,40.225,40.1682,40.2061,232100.0
2014-11-05 15:50:00,42.45,42.48,42.3,42.3,207700.0,40.2155,40.244,40.0734,40.0734,207700.0
2014-11-05 15:55:00,42.3,42.31,42.22,42.25,534400.0,40.0734,40.0829,39.9977,40.0261,534400.0
2014-11-06 09:30:00,42.59,42.94,42.59,42.91,443800.0,40.3482,40.6798,40.3482,40.6513,443800.0
2014-11-06 09:35:00,42.88,42.91,42.69,42.79,258600.0,40.6229,40.6513,40.4429,40.5377,258600.0
2014-11-06 09:40:00,42.79,43.07,42.73,43.06,424100.0,40.5377,40.8029,40.4808,40.7934,424100.0
2014-11-06 09:45:00,43.04,43.18,42.97,43.18,353200.0,40.7745,40.9071,40.7082,40.9071,353200.0
2014-11-06 09:50:00,43.17,43.29,43.13,43.28,355900.0,40.8977,41.0113,40.8598,41.0019,355900.0
2014-11-06 09:55:00,43.28,43.29,43.05,43.1,302500.0,41.0019,41.0113,40.784,40.8313,302500.0
2014-11-06 10:00:00,43.1,43.18,42.89,43.04,215800.0,40.8313,40.9071,40.6324,40.7745,215800.0
2014-11-06 10:05:00,43.06,43.07,42.97,43.0,127000.0,40.7934,40.8029,40.7082,40.7366,127000.0
2014-11-06 10:10:00,42.99,43.0,42.86,42.87,120400.0,40.7271,40.7366,40.604,40.6134,120400.0
2014-11-06 10:15:00,42.88,42.94,42.71,42.82,139400.0,40.6229,40.6798,40.4619,40.5661,139400.0
2014-11-06 10:20:00,42.82,43.06,42.82,43.06,68500.0,40.5661,40.7934,40.5661,40.7934,68500.0
2014-11-06 10:25:00,43.05,43.1,42.96,43.02,100300.0,40.784,40.8313,40.6987,40.7555,100300.0
2014-11-06 10:30:00,43.03,43.15,42.97,43.1,124200.0,40.765,40.8787,40.7082,40.8313,124200.0
2014-11-06 10:35:00,43.09,43.17,43.08,43.08,75600.0,40.8219,40.8977,40.8124,40.8124,75600.0
2014-11-06 10:40:00,43.07,43.17,43.03,43.03,103500.0,40.8029,40.8977,40.765,40.765,103500.0
2014-11-06 10:45:00,43.02,43.15,43.01,43.15,106400.0,40.7555,40.8787,40.7461,40.8787,106400.0
2014-11-06 10:50:00,43.15,43.15,43.06,43.15,63700.0,40.8787,40.8787,40.7934,40.8787,63700.0
2014-11-06 10:55:00,43.15,43.25,43.08,43.24,217300.0,40.8787,40.9734,40.8124,40.964,217300.0
2014-11-06 11:00:00,43.24,43.35,43.2,43.34,170200.0,40.964,41.0682,40.9261,41.0587,170200.0
2014-11-06 11:05:00,43.34,43.46,43.31,43.42,281400.0,41.0587,41.1724,41.0303,41.1345,281400.0
2014-11-06 11:10:00,43.43,43.52,43.37,43.44,242200.0,41.144,41.2292,41.0871,41.1534,242200.0
2014-11-06 11:15:00,43.43,43.57,43.37,43.56,200600.0,41.144,41.2766,41.0871,41.2671,200600.0
2014-11-06 11:20:00,43.57,43.72,43.57,43.72,248300.0,41.2766,41.4187,41.2766,41.4187,248300.0
2014-11-06 11:25:00,43.72,43.79,43.65,43.75,258800.0,41.4187,41.485,41.3524,41.4471,258800.0
2014-11-06 11:30:00,43.75,43.75,43.59,43.69,196100.0,41.4471,41.4471,41.2955,41.3903,196100.0
2014-11-06 11:35:00,43.7,43.7,43.59,43.62,139200.0,41.3998,41.3998,41.2955,41.324,139200.0
2014-11-06 11:40:00,43.62,43.63,43.56,43.59,177800.0,41.324,41.3334,41.2671,41.2955,177800.0
2014-11-06 11:45:00,43.59,43.61,43.54,43.54,126200.0,41.2955,41.3145,41.2482,41.2482,126200.0
2014-11-06 11:50:00,43.54,43.6,43.49,43.53,70900.0,41.2482,41.305,41.2008,41.2387,70900.0
2014-11-06 11:55:00,43.52,43.55,43.5,43.52,86400.0,41.2292,41.2576,41.2103,41.2292,86400.0
2014-11-06 12:00:00,43.51,43.51,43.46,43.47,83800.0,41.2198,41.2198,41.1724,41.1819,83800.0
2014-11-06 12:05:00,43.46,43.52,43.43,43.47,70400.0,41.1724,41.2292,41.144,41.1819,70400.0
2014-11-06 12:10:00,43.46,43.55,43.46,43.53,83400.0,41.1724,41.2576,41.1724,41.2387,83400.0
2014-11-06 12:15:00,43.54,43.66,43.49,43.65,93000.0,41.2482,41.3619,41.2008,41.3524,93000.0
2014-11-06 12:20:00,43.65,43.67,43.62,43.65,71900.0,41.3524,41.3713,41.324,41.3524,71900.0
2014-11-06 12:25:00,43.65,43.66,43.56,43.66,69500.0,41.3524,41.3619,41.2671,41.3619,69500.0
2014-11-06 12:30:00,43.65,43.7,43.6,43.7,89300.0,41.3524,41.3998,41.305,41.3998,89300.0
2014-11-06 12:35:00,43.7,43.75,43.58,43.65,184100.0,41.3998,41.4471,41.2861,41.3524,184100.0
2014-11-06 12:40:00,43.66,43.73,43.59,43.73,126000.0,41.3619,41.4282,41.2955,41.4282,126000.0
2014-11-06 12:45:00,43.73,43.73,43.66,43.69,73300.0,41.4282,41.4282,41.3619,41.3903,73300.0
2014-11-06 12:50:00,43.7,43.7,43.61,43.61,55300.0,41.3998,41.3998,41.3145,41.3145,55300.0
2014-11-06 12:55:00,43.61,43.66,43.57,43.6,51800.0,41.3145,41.3619,41.2766,41.305,51800.0
2014-11-06 13:00:00,43.61,43.72,43.6,43.7,89100.0,41.3145,41.4187,41.305,41.3998,89100.0
2014-11-06 13:05:00,43.7,43.71,43.63,43.64,40700.0,41.3998,41.4092,41.3334,41.3429,40700.0
2014-11-06 13:10:00,43.65,43.68,43.64,43.64,29800.0,41.3524,41.3808,41.3429,41.3429,29800.0
2014-11-06 13:15:00,43.65,43.68,43.6,43.61,61500.0,41.3524,41.3808,41.305,41.3145,61500.0
2014-11-06 13:20:00,43.61,43.68,43.5,43.55,119200.0,41.3145,41.3808,41.2103,41.2576,119200.0
2014-11-06 13:25:00,43.56,43.62,43.54,43.61,57500.0,41.2671,41.324,41.2482,41.3145,57500.0
2014-11-06 13:30:00,43.61,43.63,43.52,43.54,85500.0,41.3145,41.3334,41.2292,41.2482,85500.0
2014-11-06 13:35:00,43.54,43.79,43.54,43.77,320000.0,41.2482,41.485,41.2482,41.4661,320000.0
2014-11-06 13:40:00,43.78,43.88,43.72,43.82,328600.0,41.4755,41.5703,41.4187,41.5134,328600.0
2014-11-06 13:45:00,43.82,43.95,43.79,43.89,240300.0,41.5134,41.6366,41.485,41.5798,240300.0
2014-11-06 13:50:00,43.9,44.0,43.9,43.97,213200.0,41.5892,41.684,41.5892,41.6555,213200.0
2014-11-06 13:55:00,43.98,44.1,43.96,44.1,574900.0,41.665,41.7787,41.6461,41.7787,574900.0
2014-11-06 14:00:00,44.09,44.13,44.0,44.0,172200.0,41.7692,41.8071,41.684,41.684,172200.0
2014-11-06 14:05:00,44.01,44.02,43.82,43.85,153200.0,41.6934,41.7029,41.5134,41.5419,153200.0
2014-11-06 14:10:00,43.85,43.87,43.72,43.74,238000.0,41.5419,41.5608,41.4187,41.4376,238000.0
2014-11-06 14:15:00,43.74,43.75,43.68,43.7,104100.0,41.4376,41.4471,41.3808,41.3998,104100.0
2014-11-06 14:20:00,43.69,43.71,43.49,43.51,165200.0,41.3903,41.4092,41.2008,41.2198,165200.0
2014-11-06 14:25:00,43.52,43.66,43.52,43.62,166600.0,41.2292,41.3619,41.2292,41.324,166600.0
2014-11-06 14:30:00,43.62,43.71,43.57,43.59,95600.0,41.324,41.4092,41.2766,41.2955,95600.0
2014-11-06 14:35:00,43.59,43.6,43.53,43.6,93200.0,41.2955,41.305,41.2387,41.305,93200.0
2014-11-06 14:40:00,43.59,43.6,43.52,43.52,78200.0,41.2955,41.305,41.2292,41.2292,78200.0
2014-11-06 14:45:00,43.52,43.52,43.4,43.42,141100.0,41.2292,41.2292,41.1155,41.1345,141100.0
2014-11-06 14:50:00,43.41,43.53,43.41,43.52,84200.0,41.125,41.2387,41.125,41.2292,84200.0
2014-11-06 14:55:00,43.52,43.62,43.49,43.6,119300.0,41.2292,41.324,41.2008,41.305,119300.0
2014-11-06 15:00:00,43.61,43.63,43.38,43.39,212200.0,41.3145,41.3334,41.0966,41.1061,212200.0
2014-11-06 15:05:00,43.39,43.39,43.25,43.25,290600.0,41.1061,41.1061,40.9734,40.9734,290600.0
2014-11-06 15:10:00,43.26,43.27,43.2,43.24,241800.0,40.9829,40.9924,40.9261,40.964,241800.0
2014-11-06 15:15:00,43.24,43.26,43.15,43.19,160600.0,40.964,40.9829,40.8787,40.9166,160600.0
2014-11-06 15:20:00,43.19,43.28,43.19,43.28,91100.0,40.9166,41.0019,40.9166,41.0019,91100.0
2014-11-06 15:25:00,43.28,43.32,43.13,43.15,215900.0,41.0019,41.0398,40.8598,40.8787,215900.0
2014-11-06 15:30:00,43.14,43.16,43.06,43.07,196200.0,40.8692,40.8882,40.7934,40.8029,196200.0
2014-11-06 15:35:00,43.07,43.11,43.03,43.07,201000.0,40.8029,40.8408,40.765,40.8029,201000.0
2014-11-06 15:40:00,43.07,43.2,43.03,43.04,275300.0,40.8029,40.9261,40.765,40.7745,275300.0
2014-11-06 15:45:00,43.04,43.19,43.04,43.19,151800.0,40.7745,40.9166,40.7745,40.9166,151800.0
2014-11-06 15:50:00,43.19,43.3,43.18,43.26,328600.0,40.9166,41.0208,40.9071,40.9829,328600.0
2014-11-06 15:55:00,43.25,43.26,43.13,43.14,403700.0,40.9734,40.9829,40.8598,40.8692,403700.0
2014-11-07 09:30:00,43.14,43.46,42.98,43.0,486500.0,40.8692,41.1724,40.7177,40.7366,486500.0
2014-11-07 09:35:00,43.0,43.28,42.86,42.86,248800.0,40.7366,41.0019,40.604,40.604,248800.0
2014-11-07 09:40:00,42.87,42.88,42.65,42.76,312200.0,40.6134,40.6229,40.405,40.5092,312200.0
2014-11-07 09:45:00,42.76,43.09,42.63,43.02,206600.0,40.5092,40.8219,40.3861,40.7555,206600.0
2014-11-07 09:50:00,43.0,43.2,42.92,43.04,139900.0,40.7366,40.9261,40.6608,40.7745,139900.0
2014-11-07 09:55:00,43.02,43.17,42.94,43.03,179900.0,40.7555,40.8977,40.6798,40.765,179900.0
2014-11-07 10:00:00,43.01,43.12,42.9,42.95,112500.0,40.7461,40.8503,40.6419,40.6892,112500.0
2014-11-07 10:05:00,42.97,43.11,42.9,43.02,103000.0,40.7082,40.8408,40.6419,40.7555,103000.0
2014-11-07 10:10:00,43.04,43.07,42.92,42.94,100200.0,40.7745,40.8029,40.6608,40.6798,100200.0
2014-11-07 10:15:00,42.94,43.03,42.85,42.91,117000.0,40.6798,40.765,40.5945,40.6513,117000.0
2014-11-07 10:20:00,42.92,42.95,42.76,42.77,160200.0,40.6608,40.6892,40.5092,40.5187,160200.0
2014-11-07 10:25:00,42.77,42.8,42.65,42.68,159000.0,40.5187,40.5471,40.405,40.4334,159000.0
2014-11-07 10:30:00,42.68,42.79,42.65,42.77,140400.0,40.4334,40.5377,40.405,40.5187,140400.0
2014-11-07 10:35:00,42.77,42.94,42.75,42.9,147900.0,40.5187,40.6798,40.4998,40.6419,147900.0
2014-11-07 10:40:00,42.89,42.94,42.81,42.92,184300.0,40.6324,40.6798,40.5566,40.6608,184300.0
2014-11-07 10:45:00,42.92,42.98,42.86,42.95,116800.0,40.6608,40.7177,40.604,40.6892,116800.0
2014-11-07 10:50:00,42.95,43.09,42.94,43.08,115500.0,40.6892,40.8219,40.6798,40.8124,115500.0
2014-11-07 10:55:00,43.08,43.12,43.04,43.05,72800.0,40.8124,40.8503,40.7745,40.784,72800.0
2014-11-07 11:00:00,43.06,43.07,42.92,43.03,97900.0,40.7934,40.8029,40.6608,40.765,97900.0
2014-11-07 11:05:00,43.04,43.05,42.94,43.05,101000.0,40.7745,40.784,40.6798,40.784,101000.0
2014-11-07 11:10:00,43.04,43.12,43.02,43.11,84400.0,40.7745,40.8503,40.7555,40.8408,84400.0
2014-11-07 11:15:00,43.12,43.2,43.12,43.19,140900.0,40.8503,40.9261,40.8503,40.9166,140900.0
2014-11-07 11:20:00,43.2,43.32,43.17,43.28,147800.0,40.9261,41.0398,40.8977,41.0019,147800.0
2014-11-07 11:25:00,43.29,43.31,43.21,43.29,118200.0,41.0113,41.0303,40.9355,41.0113,118200.0
2014-11-07 11:30:00,43.3,43.33,43.16,43.17,80700.0,41.0208,41.0492,40.8882,40.8977,80700.0
2014-11-07 11:35:00,43.18,43.18,43.06,43.1,117100.0,40.9071,40.9071,40.7934,40.8313,117100.0
2014-11-07 11:40:00,43.11,43.13,43.07,43.1,85100.0,40.8408,40.8598,40.8029,40.8313,85100.0
2014-11-07 11:45:00,43.1,43.15,43.04,43.04,115900.0,40.8313,40.8787,40.7745,40.7745,115900.0
2014-11-07 11:50:00,43.04,43.04,42.92,42.97,115200.0,40.7745,40.7745,40.6608,40.7082,115200.0
2014-11-07 11:55:00,43.0,43.14,43.0,43.08,113900.0,40.7366,40.8692,40.7366,40.8124,113900.0
2014-11-07 12:00:00,43.08,43.1,42.97,43.08,57300.0,40.8124,40.8313,40.7082,40.8124,57300.0
2014-11-07 12:05:00,43.09,43.27,43.08,43.22,81300.0,40.8219,40.9924,40.8124,40.945,81300.0
2014-11-07 12:10:00,43.22,43.3,43.19,43.3,65600.0,40.945,41.0208,40.9166,41.0208,65600.0
2014-11-07 12:15:00,43.3,43.32,43.25,43.3,75000.0,41.0208,41.0398,40.9734,41.0208,75000.0
2014-11-07 12:20:00,43.31,43.37,43.28,43.33,114800.0,41.0303,41.0871,41.0019,41.0492,114800.0
2014-11-07 12:25:00,43.33,43.34,43.26,43.33,42000.0,41.0492,41.0587,40.9829,41.0492,42000.0
2014-11-07 12:30:00,43.33,43.33,43.26,43.32,71000.0,41.0492,41.0492,40.9829,41.0398,71000.0
2014-11-07 12:35:00,43.32,43.32,43.29,43.32,37500.0,41.0398,41.0398,41.0113,41.0398,37500.0
2014-11-07 12:40:00,43.31,43.36,43.29,43.34,74000.0,41.0303,41.0776,41.0113,41.0587,74000.0
2014-11-07 12:45:00,43.34,43.34,43.28,43.32,68200.0,41.0587,41.0587,41.0019,41.0398,68200.0
2014-11-07 12:50:00,43.32,43.32,43.26,43.29,50400.0,41.0398,41.0398,40.9829,41.0113,50400.0
2014-11-07 12:55:00,43.3,43.34,43.3,43.34,54700.0,41.0208,41.0587,41.0208,41.0587,54700.0
2014-11-07 13:00:00,43.33,43.38,43.31,43.38,92900.0,41.0492,41.0966,41.0303,41.0966,92900.0
2014-11-07 13:05:00,43.38,43.4,43.35,43.39,95700.0,41.0966,41.1155,41.0682,41.1061,95700.0
2014-11-07 13:10:00,43.4,43.44,43.38,43.41,73300.0,41.1155,41.1534,41.0966,41.125,73300.0
2014-11-07 13:15:00,43.42,43.44,43.4,43.43,60000.0,41.1345,41.1534,41.1155,41.144,60000.0
2014-11-07 13:20:00,43.43,43.43,43.4,43.41,52200.0,41.144,41.144,41.1155,41.125,52200.0
2014-11-07 13:25:00,43.41,43.44,43.36,43.39,86300.0,41.125,41.1534,41.0776,41.1061,86300.0
2014-11-07 13:30:00,43.39,43.48,43.37,43.46,95700.0,41.1061,41.1913,41.0871,41.1724,95700.0
2014-11-07 13:35:00,43.46,43.49,43.44,43.45,71300.0,41.1724,41.2008,41.1534,41.1629,71300.0
2014-11-07 13:40:00,43.46,43.49,43.4,43.47,134600.0,41.1724,41.2008,41.1155,41.1819,134600.0
2014-11-07 13:45:00,43.47,43.48,43.28,43.28,75700.0,41.1819,41.1913,41.0019,41.0019,75700.0
2014-11-07 13:50:00,43.29,43.35,43.28,43.32,35400.0,41.0113,41.0682,41.0019,41.0398,35400.0
2014-11-07 13:55:00,43.32,43.37,43.28,43.28,65100.0,41.0398,41.0871,41.0019,41.0019,65100.0
2014-11-07 14:00:00,43.28,43.35,43.28,43.34,26700.0,41.0019,41.0682,41.0019,41.0587,26700.0
2014-11-07 14:05:00,43.34,43.37,43.32,43.36,64800.0,41.0587,41.0871,41.0398,41.0776,64800.0
2014-11-07 14:10:00,43.35,43.38,43.3,43.38,34600.0,41.0682,41.0966,41.0208,41.0966,34600.0
2014-11-07 14:15:00,43.38,43.44,43.38,43.41,62300.0,41.0966,41.1534,41.0966,41.125,62300.0
2014-11-07 14:20:00,43.4,43.42,43.36,43.39,22400.0,41.1155,41.1345,41.0776,41.1061,22400.0
2014-11-07 14:25:00,43.39,43.4,43.26,43.3,50300.0,41.1061,41.1155,40.9829,41.0208,50300.0
2014-11-07 14:30:00,43.31,43.38,43.3,43.37,52200.0,41.0303,41.0966,41.0208,41.0871,52200.0
2014-11-07 14:35:00,43.37,43.37,43.34,43.35,26400.0,41.0871,41.0871,41.0587,41.0682,26400.0
2014-11-07 14:40:00,43.35,43.44,43.35,43.43,55600.0,41.0682,41.1534,41.0682,41.144,55600.0
2014-11-07 14:45:00,43.44,43.47,43.36,43.4,71100.0,41.1534,41.1819,41.0776,41.1155,71100.0
2014-11-07 14:50:00,43.4,43.4,43.23,43.24,92200.0,41.1155,41.1155,40.9545,40.964,92200.0
2014-11-07 14:55:00,43.25,43.26,43.14,43.15,73300.0,40.9734,40.9829,40.8692,40.8787,73300.0
2014-11-07 15:00:00,43.16,43.28,43.15,43.25,81300.0,40.8882,41.0019,40.8787,40.9734,81300.0
2014-11-07 15:05:00,43.26,43.26,43.22,43.23,60500.0,40.9829,40.9829,40.945,40.9545,60500.0
2014-11-07 15:10:00,43.22,43.22,43.12,43.15,64400.0,40.945,40.945,40.8503,40.8787,64400.0
2014-11-07 15:15:00,43.15,43.15,43.11,43.12,53800.0,40.8787,40.8787,40.8408,40.8503,53800.0
2014-11-07 15:20:00,43.12,43.12,43.08,43.11,86600.0,40.8503,40.8503,40.8124,40.8408,86600.0
2014-11-07 15:25:00,43.12,43.15,43.08,43.09,82300.0,40.8503,40.8787,40.8124,40.8219,82300.0
2014-11-07 15:30:00,43.08,43.1,43.05,43.07,111600.0,40.8124,40.8313,40.784,40.8029,111600.0
2014-11-07 15:35:00,43.06,43.11,43.05,43.07,118800.0,40.7934,40.8408,40.784,40.8029,118800.0
2014-11-07 15:40:00,43.07,43.13,43.05,43.08,142200.0,40.8029,40.8598,40.784,40.8124,142200.0
2014-11-07 15:45:00,43.08,43.18,43.08,43.13,101900.0,40.8124,40.9071,40.8124,40.8598,101900.0
2014-11-07 15:50:00,43.12,43.23,43.12,43.17,151000.0,40.8503,40.9545,40.8503,40.8977,151000.0
2014-11-07 15:55:00,43.17,43.21,43.13,43.2,213400.0,40.8977,40.9355,40.8598,40.9261,213400.0
2014-11-10 09:30:00,42.49,42.7,41.68,42.34,966800.0,40.2534,40.4524,39.4861,40.1113,966800.0
2014-11-10 09:35:00,42.29,42.6,42.29,42.5,448300.0,40.064,40.3577,40.064,40.2629,448300.0
2014-11-10 09:40:00,42.52,42.75,42.48,42.72,388500.0,40.2819,40.4998,40.244,40.4713,388500.0
2014-11-10 09:45:00,42.73,42.76,42.5,42.75,375400.0,40.4808,40.5092,40.2629,40.4998,375400.0
2014-11-10 09:50:00,42.75,42.86,42.51,42.55,293200.0,40.4998,40.604,40.2724,40.3103,293200.0
2014-11-10 09:55:00,42.51,42.77,42.51,42.64,234800.0,40.2724,40.5187,40.2724,40.3955,234800.0
2014-11-10 10:00:00,42.64,42.89,42.62,42.82,338300.0,40.3955,40.6324,40.3766,40.5661,338300.0
2014-11-10 10:05:00,42.84,43.28,42.84,43.28,362900.0,40.585,41.0019,40.585,41.0019,362900.0
2014-11-10 10:10:00,43.28,43.42,43.2,43.38,355800.0,41.0019,41.1345,40.9261,41.0966,355800.0
2014-11-10 10:15:00,43.37,43.66,43.35,43.66,633200.0,41.0871,41.3619,41.0682,41.3619,633200.0
2014-11-10 10:20:00,43.66,43.66,43.38,43.43,175000.0,41.3619,41.3619,41.0966,41.144,175000.0
2014-11-10 10:25:00,43.46,43.47,43.2,43.22,161200.0,41.1724,41.1819,40.9261,40.945,161200.0
2014-11-10 10:30:00,43.23,43.36,43.21,43.33,148700.0,40.9545,41.0776,40.9355,41.0492,148700.0
2014-11-10 10:35:00,43.33,43.4,43.25,43.27,181700.0,41.0492,41.1155,40.9734,40.9924,181700.0
2014-11-10 10:40:00,43.28,43.49,43.21,43.47,133600.0,41.0019,41.2008,40.9355,41.1819,133600.0
2014-11-10 10:45:00,43.48,43.49,43.32,43.37,98000.0,41.1913,41.2008,41.0398,41.0871,98000.0
2014-11-10 10:50:00,43.36,43.45,43.31,43.45,63700.0,41.0776,41.1629,41.0303,41.1629,63700.0
2014-11-10 10:55:00,43.45,43.5,43.25,43.33,165300.0,41.1629,41.2103,40.9734,41.0492,165300.0
2014-11-10 11:00:00,43.34,43.54,43.3,43.48,148400.0,41.0587,41.2482,41.0208,41.1913,148400.0
2014-11-10 11:05:00,43.48,43.49,43.25,43.27,179700.0,41.1913,41.2008,40.9734,40.9924,179700.0
2014-11-10 11:10:00,43.28,43.32,43.15,43.25,157000.0,41.0019,41.0398,40.8787,40.9734,157000.0
2014-11-10 11:15:00,43.25,43.34,43.25,43.32,67800.0,40.9734,41.0587,40.9734,41.0398,67800.0
2014-11-10 11:20:00,43.33,43.33,43.23,43.24,117500.0,41.0492,41.0492,40.9545,40.964,117500.0
2014-11-10 11:25:00,43.24,43.34,43.23,43.34,72500.0,40.964,41.0587,40.9545,41.0587,72500.0
2014-11-10 11:30:00,43.33,43.37,43.26,43.3,98000.0,41.0492,41.0871,40.9829,41.0208,98000.0
2014-11-10 11:35:00,43.31,43.33,43.25,43.3,98600.0,41.0303,41.0492,40.9734,41.0208,98600.0
2014-11-10 11:40:00,43.31,43.35,43.28,43.32,70400.0,41.0303,41.0682,41.0019,41.0398,70400.0
2014-11-10 11:45:00,43.32,43.34,43.29,43.34,76800.0,41.0398,41.0587,41.0113,41.0587,76800.0
2014-11-10 11:50:00,43.34,43.37,43.31,43.35,68700.0,41.0587,41.0871,41.0303,41.0682,68700.0
2014-11-10 11:55:00,43.36,43.4,43.34,43.4,117300.0,41.0776,41.1155,41.0587,41.1155,117300.0
2014-11-10 12:00:00,43.4,43.48,43.38,43.47,98600.0,41.1155,41.1913,41.0966,41.1819,98600.0
2014-11-10 12:05:00,43.46,43.47,43.36,43.39,63400.0,41.1724,41.1819,41.0776,41.1061,63400.0
2014-11-10 12:10:00,43.41,43.43,43.35,43.4,45600.0,41.125,41.144,41.0682,41.1155,45600.0
2014-11-10 12:15:00,43.4,43.44,43.36,43.44,46700.0,41.1155,41.1534,41.0776,41.1534,46700.0
2014-11-10 12:20:00,43.43,43.43,43.36,43.42,47900.0,41.144,41.144,41.0776,41.1345,47900.0
2014-11-10 12:25:00,43.41,43.46,43.37,43.46,85100.0,41.125,41.1724,41.0871,41.1724,85100.0
2014-11-10 12:30:00,43.46,43.49,43.44,43.48,56600.0,41.1724,41.2008,41.1534,41.1913,56600.0
2014-11-10 12:35:00,43.47,43.53,43.4,43.48,127300.0,41.1819,41.2387,41.1155,41.1913,127300.0
2014-11-10 12:40:00,43.45,43.52,43.45,43.48,40000.0,41.1629,41.2292,41.1629,41.1913,40000.0
2014-11-10 12:45:00,43.47,43.5,43.45,43.48,36500.0,41.1819,41.2103,41.1629,41.1913,36500.0
2014-11-10 12:50:00,43.48,43.53,43.47,43.49,97900.0,41.1913,41.2387,41.1819,41.2008,97900.0
2014-11-10 12:55:00,43.48,43.52,43.47,43.51,29200.0,41.1913,41.2292,41.1819,41.2198,29200.0
2014-11-10 13:00:00,43.51,43.57,43.48,43.57,104400.0,41.2198,41.2766,41.1913,41.2766,104400.0
2014-11-10 13:05:00,43.57,43.73,43.55,43.73,130900.0,41.2766,41.4282,41.2576,41.4282,130900.0
2014-11-10 13:10:00,43.73,43.73,43.66,43.7,96800.0,41.4282,41.4282,41.3619,41.3998,96800.0
2014-11-10 13:15:00,43.7,43.75,43.67,43.72,92500.0,41.3998,41.4471,41.3713,41.4187,92500.0
2014-11-10 13:20:00,43.71,43.73,43.59,43.62,115900.0,41.4092,41.4282,41.2955,41.324,115900.0
2014-11-10 13:25:00,43.61,43.63,43.44,43.63,144500.0,41.3145,41.3334,41.1534,41.3334,144500.0
2014-11-10 13:30:00,43.63,43.67,43.62,43.64,41800.0,41.3334,41.3713,41.324,41.3429,41800.0
2014-11-10 13:35:00,43.64,43.69,43.59,43.67,74300.0,41.3429,41.3903,41.2955,41.3713,74300.0
2014-11-10 13:40:00,43.68,43.7,43.65,43.66,53500.0,41.3808,41.3998,41.3524,41.3619,53500.0
2014-11-10 13:45:00,43.66,43.69,43.5,43.52,71400.0,41.3619,41.3903,41.2103,41.2292,71400.0
2014-11-10 13:50:00,43.53,43.66,43.53,43.63,30600.0,41.2387,41.3619,41.2387,41.3334,30600.0
2014-11-10 13:55:00,43.64,43.66,43.6,43.64,32500.0,41.3429,41.3619,41.305,41.3429,32500.0
2014-11-10 14:00:00,43.64,43.68,43.58,43.67,59200.0,41.3429,41.3808,41.2861,41.3713,59200.0
2014-11-10 14:05:00,43.68,43.82,43.65,43.81,106300.0,41.3808,41.5134,41.3524,41.504,106300.0
2014-11-10 14:10:00,43.81,43.85,43.8,43.84,132900.0,41.504,41.5419,41.4945,41.5324,132900.0
2014-11-10 14:15:00,43.85,43.88,43.78,43.8,99400.0,41.5419,41.5703,41.4755,41.4945,99400.0
2014-11-10 14:20:00,43.79,43.8,43.64,43.74,142600.0,41.485,41.4945,41.3429,41.4376,142600.0
2014-11-10 14:25:00,43.73,43.75,43.63,43.68,112800.0,41.4282,41.4471,41.3334,41.3808,112800.0
2014-11-10 14:30:00,43.68,43.68,43.55,43.6,133000.0,41.3808,41.3808,41.2576,41.305,133000.0
2014-11-10 14:35:00,43.6,43.69,43.58,43.69,34900.0,41.305,41.3903,41.2861,41.3903,34900.0
2014-11-10 14:40:00,43.69,43.76,43.69,43.74,68600.0,41.3903,41.4566,41.3903,41.4376,68600.0
2014-11-10 14:45:00,43.74,43.8,43.71,43.74,87000.0,41.4376,41.4945,41.4092,41.4376,87000.0
2014-11-10 14:50:00,43.74,43.91,43.7,43.88,121500.0,41.4376,41.5987,41.3998,41.5703,121500.0
2014-11-10 14:55:00,43.88,43.9,43.76,43.87,121500.0,41.5703,41.5892,41.4566,41.5608,121500.0
2014-11-10 15:00:00,43.87,43.88,43.8,43.87,73000.0,41.5608,41.5703,41.4945,41.5608,73000.0
2014-11-10 15:05:00,43.86,43.88,43.78,43.88,60200.0,41.5513,41.5703,41.4755,41.5703,60200.0
2014-11-10 15:10:00,43.89,43.94,43.87,43.87,79100.0,41.5798,41.6271,41.5608,41.5608,79100.0
2014-11-10 15:15:00,43.87,43.89,43.78,43.83,117600.0,41.5608,41.5798,41.4755,41.5229,117600.0
2014-11-10 15:20:00,43.82,43.85,43.67,43.7,107800.0,41.5134,41.5419,41.3713,41.3998,107800.0
2014-11-10 15:25:00,43.7,43.74,43.68,43.7,95400.0,41.3998,41.4376,41.3808,41.3998,95400.0
2014-11-10 15:30:00,43.71,43.77,43.68,43.77,88000.0,41.4092,41.4661,41.3808,41.4661,88000.0
2014-11-10 15:35:00,43.76,43.83,43.73,43.82,82100.0,41.4566,41.5229,41.4282,41.5134,82100.0
2014-11-10 15:40:00,43.83,43.86,43.8,43.83,83000.0,41.5229,41.5513,41.4945,41.5229,83000.0
2014-11-10 15:45:00,43.83,43.94,43.81,43.94,280000.0,41.5229,41.6271,41.504,41.6271,280000.0
2014-11-10 15:50:00,43.94,43.94,43.83,43.89,228500.0,41.6271,41.6271,41.5229,41.5798,228500.0
2014-11-10 15:55:00,43.88,43.89,43.77,43.84,308100.0,41.5703,41.5798,41.4661,41.5324,308100.0
2014-11-11 09:30:00,43.9,44.25,43.9,44.04,357800.0,41.5892,41.9208,41.5892,41.7219,357800.0
2014-11-11 09:35:00,44.0,44.0,43.77,43.85,243700.0,41.684,41.684,41.4661,41.5419,243700.0
2014-11-11 09:40:00,43.84,44.12,43.77,43.79,222000.0,41.5324,41.7976,41.4661,41.485,222000.0
2014-11-11 09:45:00,43.78,43.91,43.63,43.69,323100.0,41.4755,41.5987,41.3334,41.3903,323100.0
2014-11-11 09:50:00,43.67,43.88,43.67,43.82,98300.0,41.3713,41.5703,41.3713,41.5134,98300.0
2014-11-11 09:55:00,43.83,44.06,43.81,44.0,179800.0,41.5229,41.7408,41.504,41.684,179800.0
2014-11-11 10:00:00,44.01,44.13,43.97,44.1,124400.0,41.6934,41.8071,41.6555,41.7787,124400.0
2014-11-11 10:05:00,44.11,44.26,44.07,44.25,257100.0,41.7882,41.9303,41.7503,41.9208,257100.0
2014-11-11 10:10:00,44.25,44.39,44.12,44.39,232400.0,41.9208,42.0534,41.7976,42.0534,232400.0
2014-11-11 10:15:00,44.38,44.44,44.24,44.35,268300.0,42.044,42.1008,41.9113,42.0155,268300.0
2014-11-11 10:20:00,44.35,44.46,44.3,44.33,179400.0,42.0155,42.1197,41.9682,41.9966,179400.0
2014-11-11 10:25:00,44.33,44.47,44.29,44.45,160000.0,41.9966,42.1292,41.9587,42.1103,160000.0
2014-11-11 10:30:00,44.45,44.46,44.22,44.25,156900.0,42.1103,42.1197,41.8924,41.9208,156900.0
2014-11-11 10:35:00,44.27,44.31,44.17,44.27,127500.0,41.9397,41.9776,41.845,41.9397,127500.0
2014-11-11 10:40:00,44.27,44.33,44.19,44.24,129200.0,41.9397,41.9966,41.864,41.9113,129200.0
2014-11-11 10:45:00,44.25,44.3,44.18,44.25,70200.0,41.9208,41.9682,41.8545,41.9208,70200.0
2014-11-11 10:50:00,44.24,44.33,44.24,44.27,130900.0,41.9113,41.9966,41.9113,41.9397,130900.0
2014-11-11 10:55:00,44.28,44.3,44.18,44.19,63800.0,41.9492,41.9682,41.8545,41.864,63800.0
2014-11-11 11:00:00,44.19,44.2,44.16,44.19,52300.0,41.864,41.8734,41.8355,41.864,52300.0
2014-11-11 11:05:00,44.18,44.21,44.16,44.18,100300.0,41.8545,41.8829,41.8355,41.8545,100300.0
2014-11-11 11:10:00,44.18,44.19,44.11,44.12,147600.0,41.8545,41.864,41.7882,41.7976,147600.0
2014-11-11 11:15:00,44.13,44.15,44.11,44.13,52600.0,41.8071,41.8261,41.7882,41.8071,52600.0
2014-11-11 11:20:00,44.13,44.16,44.12,44.12,50300.0,41.8071,41.8355,41.7976,41.7976,50300.0
2014-11-11 11:25:00,44.12,44.14,44.02,44.05,116100.0,41.7976,41.8166,41.7029,41.7313,116100.0
2014-11-11 11:30:00,44.05,44.06,43.97,43.98,70500.0,41.7313,41.7408,41.6555,41.665,70500.0
2014-11-11 11:35:00,43.97,43.98,43.9,43.96,117400.0,41.6555,41.665,41.5892,41.6461,117400.0
2014-11-11 11:40:00,43.96,44.01,43.83,43.84,245000.0,41.6461,41.6934,41.5229,41.5324,245000.0
2014-11-11 11:45:00,43.84,43.86,43.8,43.83,158900.0,41.5324,41.5513,41.4945,41.5229,158900.0
2014-11-11 11:50:00,43.84,43.85,43.66,43.66,175300.0,41.5324,41.5419,41.3619,41.3619,175300.0
2014-11-11 11:55:00,43.69,43.77,43.55,43.73,193100.0,41.3903,41.4661,41.2576,41.4282,193100.0
2014-11-11 12:00:00,43.73,43.82,43.65,43.78,107800.0,41.4282,41.5134,41.3524,41.4755,107800.0
2014-11-11 12:05:00,43.79,43.82,43.53,43.53,235700.0,41.485,41.5134,41.2387,41.2387,235700.0
2014-11-11 12:10:00,43.55,43.72,43.55,43.6,68500.0,41.2576,41.4187,41.2576,41.305,68500.0
2014-11-11 12:15:00,43.62,43.76,43.58,43.74,124500.0,41.324,41.4566,41.2861,41.4376,124500.0
2014-11-11 12:20:00,43.76,43.84,43.7,43.72,147800.0,41.4566,41.5324,41.3998,41.4187,147800.0
2014-11-11 12:25:00,43.72,43.81,43.7,43.77,115300.0,41.4187,41.504,41.3998,41.4661,115300.0
2014-11-11 12:30:00,43.77,43.8,43.66,43.69,66900.0,41.4661,41.4945,41.3619,41.3903,66900.0
2014-11-11 12:35:00,43.69,43.69,43.6,43.66,85800.0,41.3903,41.3903,41.305,41.3619,85800.0
2014-11-11 12:40:00,43.67,43.79,43.67,43.75,82300.0,41.3713,41.485,41.3713,41.4471,82300.0
2014-11-11 12:45:00,43.75,43.76,43.64,43.68,54900.0,41.4471,41.4566,41.3429,41.3808,54900.0
2014-11-11 12:50:00,43.69,43.8,43.69,43.78,109600.0,41.3903,41.4945,41.3903,41.4755,109600.0
2014-11-11 12:55:00,43.77,43.78,43.67,43.68,42100.0,41.4661,41.4755,41.3713,41.3808,42100.0
2014-11-11 13:00:00,43.69,43.69,43.61,43.65,54600.0,41.3903,41.3903,41.3145,41.3524,54600.0
2014-11-11 13:05:00,43.65,43.68,43.55,43.55,109800.0,41.3524,41.3808,41.2576,41.2576,109800.0
2014-11-11 13:10:00,43.55,43.61,43.5,43.56,104300.0,41.2576,41.3145,41.2103,41.2671,104300.0
2014-11-11 13:15:00,43.56,43.58,43.41,43.48,150700.0,41.2671,41.2861,41.125,41.1913,150700.0
2014-11-11 13:20:00,43.47,43.54,43.43,43.48,49800.0,41.1819,41.2482,41.144,41.1913,49800.0
2014-11-11 13:25:00,43.48,43.56,43.47,43.5,95700.0,41.1913,41.2671,41.1819,41.2103,95700.0
2014-11-11 13:30:00,43.5,43.55,43.46,43.53,59600.0,41.2103,41.2576,41.1724,41.2387,59600.0
2014-11-11 13:35:00,43.53,43.53,43.32,43.35,132600.0,41.2387,41.2387,41.0398,41.0682,132600.0
2014-11-11 13:40:00,43.35,43.49,43.34,43.44,122000.0,41.0682,41.2008,41.0587,41.1534,122000.0
2014-11-11 13:45:00,43.45,43.55,43.45,43.51,169800.0,41.1629,41.2576,41.1629,41.2198,169800.0
2014-11-11 13:50:00,43.51,43.62,43.45,43.62,91500.0,41.2198,41.324,41.1629,41.324,91500.0
2014-11-11 13:55:00,43.62,43.75,43.59,43.72,61400.0,41.324,41.4471,41.2955,41.4187,61400.0
2014-11-11 14:00:00,43.72,43.74,43.64,43.68,59300.0,41.4187,41.4376,41.3429,41.3808,59300.0
2014-11-11 14:05:00,43.69,43.7,43.6,43.64,51400.0,41.3903,41.3998,41.305,41.3429,51400.0
2014-11-11 14:10:00,43.64,43.7,43.58,43.69,52900.0,41.3429,41.3998,41.2861,41.3903,52900.0
2014-11-11 14:15:00,43.69,43.72,43.65,43.66,67100.0,41.3903,41.4187,41.3524,41.3619,67100.0
2014-11-11 14:20:00,43.66,43.75,43.63,43.72,137300.0,41.3619,41.4471,41.3334,41.4187,137300.0
2014-11-11 14:25:00,43.73,43.73,43.6,43.62,157200.0,41.4282,41.4282,41.305,41.324,157200.0
2014-11-11 14:30:00,43.64,43.65,43.55,43.64,105600.0,41.3429,41.3524,41.2576,41.3429,105600.0
2014-11-11 14:35:00,43.64,43.65,43.61,43.63,47400.0,41.3429,41.3524,41.3145,41.3334,47400.0
2014-11-11 14:40:00,43.63,43.64,43.6,43.62,75400.0,41.3334,41.3429,41.305,41.324,75400.0
2014-11-11 14:45:00,43.62,43.72,43.62,43.68,153100.0,41.324,41.4187,41.324,41.3808,153100.0
2014-11-11 14:50:00,43.69,43.69,43.63,43.66,53800.0,41.3903,41.3903,41.3334,41.3619,53800.0
2014-11-11 14:55:00,43.66,43.67,43.59,43.67,111800.0,41.3619,41.3713,41.2955,41.3713,111800.0
2014-11-11 15:00:00,43.66,43.67,43.61,43.62,56900.0,41.3619,41.3713,41.3145,41.324,56900.0
2014-11-11 15:05:00,43.61,43.64,43.6,43.62,56900.0,41.3145,41.3429,41.305,41.324,56900.0
2014-11-11 15:10:00,43.62,43.67,43.62,43.64,74300.0,41.324,41.3713,41.324,41.3429,74300.0
2014-11-11 15:15:00,43.64,43.7,43.63,43.65,131300.0,41.3429,41.3998,41.3334,41.3524,131300.0
2014-11-11 15:20:00,43.65,43.66,43.6,43.61,53400.0,41.3524,41.3619,41.305,41.3145,53400.0
2014-11-11 15:25:00,43.61,43.64,43.53,43.56,120400.0,41.3145,41.3429,41.2387,41.2671,120400.0
2014-11-11 15:30:00,43.56,43.6,43.5,43.52,122500.0,41.2671,41.305,41.2103,41.2292,122500.0
2014-11-11 15:35:00,43.52,43.57,43.51,43.52,131500.0,41.2292,41.2766,41.2198,41.2292,131500.0
2014-11-11 15:40:00,43.53,43.58,43.52,43.56,87000.0,41.2387,41.2861,41.2292,41.2671,87000.0
2014-11-11 15:45:00,43.57,43.59,43.55,43.56,173000.0,41.2766,41.2955,41.2576,41.2671,173000.0
2014-11-11 15:50:00,43.56,43.57,43.5,43.5,169500.0,41.2671,41.2766,41.2103,41.2103,169500.0
2014-11-11 15:55:00,43.5,43.51,43.41,43.43,479000.0,41.2103,41.2198,41.125,41.144,479000.0
2014-11-12 09:30:00,43.25,43.57,43.25,43.57,199400.0,40.9734,41.2766,40.9734,41.2766,199400.0
2014-11-12 09:35:00,43.59,43.63,43.28,43.43,120100.0,41.2955,41.3334,41.0019,41.144,120100.0
2014-11-12 09:40:00,43.43,43.59,43.33,43.34,101100.0,41.144,41.2955,41.0492,41.0587,101100.0
2014-11-12 09:45:00,43.34,43.54,43.26,43.41,90500.0,41.0587,41.2482,40.9829,41.125,90500.0
2014-11-12 09:50:00,43.41,43.43,43.26,43.37,85900.0,41.125,41.144,40.9829,41.0871,85900.0
2014-11-12 09:55:00,43.33,43.38,43.17,43.24,196000.0,41.0492,41.0966,40.8977,40.964,196000.0
2014-11-12 10:00:00,43.22,43.24,42.93,42.99,239900.0,40.945,40.964,40.6703,40.7271,239900.0
2014-11-12 10:05:00,43.01,43.24,43.0,43.24,126400.0,40.7461,40.964,40.7366,40.964,126400.0
2014-11-12 10:10:00,43.24,43.44,43.15,43.36,215600.0,40.964,41.1534,40.8787,41.0776,215600.0
2014-11-12 10:15:00,43.36,43.36,43.2,43.2,80300.0,41.0776,41.0776,40.9261,40.9261,80300.0
2014-11-12 10:20:00,43.21,43.3,43.2,43.22,76000.0,40.9355,41.0208,40.9261,40.945,76000.0
2014-11-12 10:25:00,43.21,43.23,43.08,43.09,120700.0,40.9355,40.9545,40.8124,40.8219,120700.0
2014-11-12 10:30:00,43.08,43.19,43.08,43.19,70400.0,40.8124,40.9166,40.8124,40.9166,70400.0
2014-11-12 10:35:00,43.2,43.22,43.08,43.1,103500.0,40.9261,40.945,40.8124,40.8313,103500.0
2014-11-12 10:40:00,43.11,43.16,43.06,43.12,72500.0,40.8408,40.8882,40.7934,40.8503,72500.0
2014-11-12 10:45:00,43.11,43.19,43.09,43.17,101400.0,40.8408,40.9166,40.8219,40.8977,101400.0
2014-11-12 10:50:00,43.19,43.23,43.16,43.22,34000.0,40.9166,40.9545,40.8882,40.945,34000.0
2014-11-12 10:55:00,43.23,43.23,43.05,43.06,89300.0,40.9545,40.9545,40.784,40.7934,89300.0
2014-11-12 11:00:00,43.07,43.09,42.99,42.99,182900.0,40.8029,40.8219,40.7271,40.7271,182900.0
2014-11-12 11:05:00,43.0,43.01,42.9,42.95,169300.0,40.7366,40.7461,40.6419,40.6892,169300.0
2014-11-12 11:10:00,42.95,43.02,42.94,43.0,162700.0,40.6892,40.7555,40.6798,40.7366,162700.0
2014-11-12 11:15:00,43.0,43.01,42.96,42.96,75200.0,40.7366,40.7461,40.6987,40.6987,75200.0
2014-11-12 11:20:00,42.96,43.01,42.95,42.96,103600.0,40.6987,40.7461,40.6892,40.6987,103600.0
2014-11-12 11:25:00,42.95,43.0,42.95,42.96,91000.0,40.6892,40.7366,40.6892,40.6987,91000.0
2014-11-12 11:30:00,42.96,42.99,42.84,42.91,132700.0,40.6987,40.7271,40.585,40.6513,132700.0
2014-11-12 11:35:00,42.9,42.99,42.9,42.96,49600.0,40.6419,40.7271,40.6419,40.6987,49600.0
2014-11-12 11:40:00,42.97,43.09,42.95,43.07,133100.0,40.7082,40.8219,40.6892,40.8029,133100.0
2014-11-12 11:45:00,43.08,43.14,43.06,43.07,108500.0,40.8124,40.8692,40.7934,40.8029,108500.0
2014-11-12 11:50:00,43.06,43.08,43.0,43.02,51500.0,40.7934,40.8124,40.7366,40.7555,51500.0
2014-11-12 11:55:00,43.02,43.08,43.01,43.01,70200.0,40.7555,40.8124,40.7461,40.7461,70200.0
2014-11-12 12:00:00,43.02,43.13,42.99,43.11,75800.0,40.7555,40.8598,40.7271,40.8408,75800.0
2014-11-12 12:05:00,43.11,43.18,43.04,43.04,66000.0,40.8408,40.9071,40.7745,40.7745,66000.0
2014-11-12 12:10:00,43.03,43.06,42.95,43.01,55300.0,40.765,40.7934,40.6892,40.7461,55300.0
2014-11-12 12:15:00,43.01,43.12,43.0,43.07,57400.0,40.7461,40.8503,40.7366,40.8029,57400.0
2014-11-12 12:20:00,43.07,43.09,43.04,43.09,51700.0,40.8029,40.8219,40.7745,40.8219,51700.0
2014-11-12 12:25:00,43.09,43.11,43.05,43.05,49400.0,40.8219,40.8408,40.784,40.784,49400.0
2014-11-12 12:30:00,43.05,43.11,43.01,43.11,109900.0,40.784,40.8408,40.7461,40.8408,109900.0
2014-11-12 12:35:00,43.1,43.11,42.99,43.03,43800.0,40.8313,40.8408,40.7271,40.765,43800.0
2014-11-12 12:40:00,43.02,43.05,43.0,43.02,33200.0,40.7555,40.784,40.7366,40.7555,33200.0
2014-11-12 12:45:00,43.04,43.12,43.03,43.08,52300.0,40.7745,40.8503,40.765,40.8124,52300.0
2014-11-12 12:50:00,43.08,43.1,43.06,43.08,37800.0,40.8124,40.8313,40.7934,40.8124,37800.0
2014-11-12 12:55:00,43.09,43.16,43.08,43.16,44700.0,40.8219,40.8882,40.8124,40.8882,44700.0
2014-11-12 13:00:00,43.15,43.21,43.13,43.18,58300.0,40.8787,40.9355,40.8598,40.9071,58300.0
2014-11-12 13:05:00,43.19,43.21,43.09,43.11,37300.0,40.9166,40.9355,40.8219,40.8408,37300.0
2014-11-12 13:10:00,43.12,43.19,43.12,43.16,25300.0,40.8503,40.9166,40.8503,40.8882,25300.0
2014-11-12 13:15:00,43.17,43.19,43.1,43.12,25400.0,40.8977,40.9166,40.8313,40.8503,25400.0
2014-11-12 13:20:00,43.12,43.14,43.1,43.13,42800.0,40.8503,40.8692,40.8313,40.8598,42800.0
2014-11-12 13:25:00,43.13,43.17,43.11,43.16,44000.0,40.8598,40.8977,40.8408,40.8882,44000.0
2014-11-12 13:30:00,43.15,43.19,43.14,43.15,31200.0,40.8787,40.9166,40.8692,40.8787,31200.0
2014-11-12 13:35:00,43.14,43.15,43.09,43.12,55600.0,40.8692,40.8787,40.8219,40.8503,55600.0
2014-11-12 13:40:00,43.12,43.16,43.12,43.13,41400.0,40.8503,40.8882,40.8503,40.8598,41400.0
2014-11-12 13:45:00,43.13,43.16,43.1,43.1,30000.0,40.8598,40.8882,40.8313,40.8313,30000.0
2014-11-12 13:50:00,43.1,43.15,43.09,43.14,44200.0,40.8313,40.8787,40.8219,40.8692,44200.0
2014-11-12 13:55:00,43.13,43.17,43.09,43.17,50000.0,40.8598,40.8977,40.8219,40.8977,50000.0
2014-11-12 14:00:00,43.17,43.2,43.13,43.16,57600.0,40.8977,40.9261,40.8598,40.8882,57600.0
2014-11-12 14:05:00,43.16,43.21,43.14,43.21,38100.0,40.8882,40.9355,40.8692,40.9355,38100.0
2014-11-12 14:10:00,43.22,43.24,43.18,43.23,72200.0,40.945,40.964,40.9071,40.9545,72200.0
2014-11-12 14:15:00,43.23,43.32,43.22,43.31,98400.0,40.9545,41.0398,40.945,41.0303,98400.0
2014-11-12 14:20:00,43.33,43.36,43.29,43.34,48800.0,41.0492,41.0776,41.0113,41.0587,48800.0
2014-11-12 14:25:00,43.35,43.5,43.35,43.41,125100.0,41.0682,41.2103,41.0682,41.125,125100.0
2014-11-12 14:30:00,43.39,43.5,43.37,43.49,56800.0,41.1061,41.2103,41.0871,41.2008,56800.0
2014-11-12 14:35:00,43.49,43.5,43.46,43.5,46800.0,41.2008,41.2103,41.1724,41.2103,46800.0
2014-11-12 14:40:00,43.49,43.52,43.44,43.47,152000.0,41.2008,41.2292,41.1534,41.1819,152000.0
2014-11-12 14:45:00,43.47,43.48,43.35,43.36,104000.0,41.1819,41.1913,41.0682,41.0776,104000.0
2014-11-12 14:50:00,43.36,43.38,43.33,43.33,83900.0,41.0776,41.0966,41.0492,41.0492,83900.0
2014-11-12 14:55:00,43.33,43.42,43.31,43.41,49000.0,41.0492,41.1345,41.0303,41.125,49000.0
2014-11-12 15:00:00,43.41,43.42,43.37,43.41,73800.0,41.125,41.1345,41.0871,41.125,73800.0
2014-11-12 15:05:00,43.41,43.45,43.39,43.41,64700.0,41.125,41.1629,41.1061,41.125,64700.0
2014-11-12 15:10:00,43.41,43.45,43.34,43.45,90100.0,41.125,41.1629,41.0587,41.1629,90100.0
2014-11-12 15:15:00,43.45,43.48,43.43,43.44,85000.0,41.1629,41.1913,41.144,41.1534,85000.0
2014-11-12 15:20:00,43.43,43.47,43.42,43.45,51300.0,41.144,41.1819,41.1345,41.1629,51300.0
2014-11-12 15:25:00,43.45,43.47,43.41,43.47,62900.0,41.1629,41.1819,41.125,41.1819,62900.0
2014-11-12 15:30:00,43.47,43.53,43.45,43.52,146500.0,41.1819,41.2387,41.1629,41.2292,146500.0
2014-11-12 15:35:00,43.52,43.54,43.48,43.49,100000.0,41.2292,41.2482,41.1913,41.2008,100000.0
2014-11-12 15:40:00,43.49,43.51,43.48,43.51,102200.0,41.2008,41.2198,41.1913,41.2198,102200.0
2014-11-12 15:45:00,43.51,43.53,43.46,43.48,100400.0,41.2198,41.2387,41.1724,41.1913,100400.0
2014-11-12 15:50:00,43.48,43.53,43.44,43.48,121100.0,41.1913,41.2387,41.1534,41.1913,121100.0
2014-11-12 15:55:00,43.48,43.51,43.41,43.43,205800.0,41.1913,41.2198,41.125,41.144,205800.0
2014-11-13 09:30:00,43.54,43.74,43.49,43.71,180300.0,41.2482,41.4376,41.2008,41.4092,180300.0
2014-11-13 09:35:00,43.72,43.79,43.53,43.76,105500.0,41.4187,41.485,41.2387,41.4566,105500.0
2014-11-13 09:40:00,43.77,43.9,43.77,43.9,156500.0,41.4661,41.5892,41.4661,41.5892,156500.0
2014-11-13 09:45:00,43.9,43.95,43.84,43.88,132500.0,41.5892,41.6366,41.5324,41.5703,132500.0
2014-11-13 09:50:00,43.89,43.97,43.88,43.97,111900.0,41.5798,41.6555,41.5703,41.6555,111900.0
2014-11-13 09:55:00,43.97,44.15,43.93,44.14,262900.0,41.6555,41.8261,41.6176,41.8166,262900.0
2014-11-13 10:00:00,44.14,44.21,43.99,44.01,237700.0,41.8166,41.8829,41.6745,41.6934,237700.0
2014-11-13 10:05:00,44.02,44.26,44.02,44.2,223500.0,41.7029,41.9303,41.7029,41.8734,223500.0
2014-11-13 10:10:00,44.2,44.25,44.17,44.23,174600.0,41.8734,41.9208,41.845,41.9019,174600.0
2014-11-13 10:15:00,44.23,44.23,44.12,44.2,129500.0,41.9019,41.9019,41.7976,41.8734,129500.0
2014-11-13 10:20:00,44.19,44.23,44.08,44.08,177100.0,41.864,41.9019,41.7598,41.7598,177100.0
2014-11-13 10:25:00,44.08,44.08,43.97,44.01,117100.0,41.7598,41.7598,41.6555,41.6934,117100.0
2014-11-13 10:30:00,44.01,44.08,44.0,44.01,125100.0,41.6934,41.7598,41.684,41.6934,125100.0
2014-11-13 10:35:00,44.02,44.12,44.0,44.1,136200.0,41.7029,41.7976,41.684,41.7787,136200.0
2014-11-13 10:40:00,44.09,44.22,44.08,44.19,194200.0,41.7692,41.8924,41.7598,41.864,194200.0
2014-11-13 10:45:00,44.2,44.23,44.15,44.16,88200.0,41.8734,41.9019,41.8261,41.8355,88200.0
2014-11-13 10:50:00,44.16,44.25,44.16,44.25,173300.0,41.8355,41.9208,41.8355,41.9208,173300.0
2014-11-13 10:55:00,44.25,44.26,44.16,44.19,220500.0,41.9208,41.9303,41.8355,41.864,220500.0
2014-11-13 11:00:00,44.2,44.21,44.16,44.17,92900.0,41.8734,41.8829,41.8355,41.845,92900.0
2014-11-13 11:05:00,44.16,44.19,44.07,44.08,200700.0,41.8355,41.864,41.7503,41.7598,200700.0
2014-11-13 11:10:00,44.06,44.09,43.9,43.9,162600.0,41.7408,41.7692,41.5892,41.5892,162600.0
2014-11-13 11:15:00,43.9,43.96,43.77,43.95,149100.0,41.5892,41.6461,41.4661,41.6366,149100.0
2014-11-13 11:20:00,43.95,44.04,43.94,43.97,114300.0,41.6366,41.7219,41.6271,41.6555,114300.0
2014-11-13 11:25:00,43.98,43.98,43.8,43.94,151500.0,41.665,41.665,41.4945,41.6271,151500.0
2014-11-13 11:30:00,43.94,43.99,43.9,43.91,93800.0,41.6271,41.6745,41.5892,41.5987,93800.0
2014-11-13 11:35:00,43.91,43.91,43.79,43.81,69300.0,41.5987,41.5987,41.485,41.504,69300.0
2014-11-13 11:40:00,43.81,43.91,43.78,43.91,52600.0,41.504,41.5987,41.4755,41.5987,52600.0
2014-11-13 11:45:00,43.9,43.98,43.88,43.96,80900.0,41.5892,41.665,41.5703,41.6461,80900.0
2014-11-13 11:50:00,43.96,43.98,43.92,43.96,69900.0,41.6461,41.665,41.6082,41.6461,69900.0
2014-11-13 11:55:00,43.97,43.97,43.9,43.94,26500.0,41.6555,41.6555,41.5892,41.6271,26500.0
2014-11-13 12:00:00,43.95,43.95,43.84,43.84,56500.0,41.6366,41.6366,41.5324,41.5324,56500.0
2014-11-13 12:05:00,43.84,44.0,43.83,43.99,88900.0,41.5324,41.684,41.5229,41.6745,88900.0
2014-11-13 12:10:00,44.0,44.06,43.97,44.01,111700.0,41.684,41.7408,41.6555,41.6934,111700.0
2014-11-13 12:15:00,44.01,44.07,43.99,44.03,58500.0,41.6934,41.7503,41.6745,41.7124,58500.0
2014-11-13 12:20:00,44.04,44.06,44.0,44.03,69100.0,41.7219,41.7408,41.684,41.7124,69100.0
2014-11-13 12:25:00,44.04,44.12,44.02,44.1,101400.0,41.7219,41.7976,41.7029,41.7787,101400.0
2014-11-13 12:30:00,44.1,44.17,44.08,44.1,61800.0,41.7787,41.845,41.7598,41.7787,61800.0
2014-11-13 12:35:00,44.09,44.14,44.02,44.14,42800.0,41.7692,41.8166,41.7029,41.8166,42800.0
2014-11-13 12:40:00,44.15,44.17,44.1,44.14,51700.0,41.8261,41.845,41.7787,41.8166,51700.0
2014-11-13 12:45:00,44.14,44.23,44.08,44.23,116000.0,41.8166,41.9019,41.7598,41.9019,116000.0
2014-11-13 12:50:00,44.22,44.31,44.22,44.26,139300.0,41.8924,41.9776,41.8924,41.9303,139300.0
2014-11-13 12:55:00,44.27,44.3,44.24,44.26,80400.0,41.9397,41.9682,41.9113,41.9303,80400.0
2014-11-13 13:00:00,44.25,44.26,44.05,44.05,115300.0,41.9208,41.9303,41.7313,41.7313,115300.0
2014-11-13 13:05:00,44.04,44.04,43.9,43.94,96800.0,41.7219,41.7219,41.5892,41.6271,96800.0
2014-11-13 13:10:00,43.94,44.05,43.94,44.01,83500.0,41.6271,41.7313,41.6271,41.6934,83500.0
2014-11-13 13:15:00,44.0,44.02,43.87,43.91,124100.0,41.684,41.7029,41.5608,41.5987,124100.0
2014-11-13 13:20:00,43.91,43.91,43.63,43.64,180000.0,41.5987,41.5987,41.3334,41.3429,180000.0
2014-11-13 13:25:00,43.64,43.9,43.63,43.89,61700.0,41.3429,41.5892,41.3334,41.5798,61700.0
2014-11-13 13:30:00,43.88,43.9,43.72,43.73,81100.0,41.5703,41.5892,41.4187,41.4282,81100.0
2014-11-13 13:35:00,43.74,43.89,43.72,43.88,85700.0,41.4376,41.5798,41.4187,41.5703,85700.0
2014-11-13 13:40:00,43.89,44.05,43.89,44.0,81700.0,41.5798,41.7313,41.5798,41.684,81700.0
2014-11-13 13:45:00,44.0,44.13,43.98,44.12,84600.0,41.684,41.8071,41.665,41.7976,84600.0
2014-11-13 13:50:00,44.13,44.19,44.1,44.15,112600.0,41.8071,41.864,41.7787,41.8261,112600.0
2014-11-13 13:55:00,44.15,44.2,44.13,44.13,41100.0,41.8261,41.8734,41.8071,41.8071,41100.0
2014-11-13 14:00:00,44.13,44.2,44.1,44.19,94400.0,41.8071,41.8734,41.7787,41.864,94400.0
2014-11-13 14:05:00,44.2,44.26,44.2,44.25,99500.0,41.8734,41.9303,41.8734,41.9208,99500.0
2014-11-13 14:10:00,44.25,44.33,44.23,44.23,292100.0,41.9208,41.9966,41.9019,41.9019,292100.0
2014-11-13 14:15:00,44.24,44.28,44.16,44.26,120500.0,41.9113,41.9492,41.8355,41.9303,120500.0
2014-11-13 14:20:00,44.26,44.27,44.19,44.19,89100.0,41.9303,41.9397,41.864,41.864,89100.0
2014-11-13 14:25:00,44.2,44.25,44.16,44.23,67700.0,41.8734,41.9208,41.8355,41.9019,67700.0
2014-11-13 14:30:00,44.22,44.38,44.22,44.35,163900.0,41.8924,42.044,41.8924,42.0155,163900.0
2014-11-13 14:35:00,44.35,44.36,44.16,44.2,92200.0,42.0155,42.025,41.8355,41.8734,92200.0
2014-11-13 14:40:00,44.22,44.26,44.19,44.24,62200.0,41.8924,41.9303,41.864,41.9113,62200.0
2014-11-13 14:45:00,44.24,44.36,44.24,44.34,79000.0,41.9113,42.025,41.9113,42.0061,79000.0
2014-11-13 14:50:00,44.33,44.35,44.29,44.35,72300.0,41.9966,42.0155,41.9587,42.0155,72300.0
2014-11-13 14:55:00,44.35,44.35,44.29,44.3,80200.0,42.0155,42.0155,41.9587,41.9682,80200.0
2014-11-13 15:00:00,44.29,44.4,44.28,44.38,155100.0,41.9587,42.0629,41.9492,42.044,155100.0
2014-11-13 15:05:00,44.38,44.39,44.34,44.37,96800.0,42.044,42.0534,42.0061,42.0345,96800.0
2014-11-13 15:10:00,44.37,44.46,44.36,44.45,188500.0,42.0345,42.1197,42.025,42.1103,188500.0
2014-11-13 15:15:00,44.46,44.46,44.36,44.38,133500.0,42.1197,42.1197,42.025,42.044,133500.0
2014-11-13 15:20:00,44.38,44.41,44.3,44.38,96500.0,42.044,42.0724,41.9682,42.044,96500.0
2014-11-13 15:25:00,44.38,44.38,44.23,44.23,73900.0,42.044,42.044,41.9019,41.9019,73900.0
2014-11-13 15:30:00,44.23,44.3,44.21,44.27,87500.0,41.9019,41.9682,41.8829,41.9397,87500.0
2014-11-13 15:35:00,44.26,44.31,44.22,44.27,151500.0,41.9303,41.9776,41.8924,41.9397,151500.0
2014-11-13 15:40:00,44.27,44.29,44.23,44.27,121600.0,41.9397,41.9587,41.9019,41.9397,121600.0
2014-11-13 15:45:00,44.27,44.27,44.14,44.23,333300.0,41.9397,41.9397,41.8166,41.9019,333300.0
2014-11-13 15:50:00,44.23,44.25,44.16,44.18,281400.0,41.9019,41.9208,41.8355,41.8545,281400.0
2014-11-13 15:55:00,44.18,44.21,44.07,44.12,225800.0,41.8545,41.8829,41.7503,41.7976,225800.0
2014-11-14 09:30:00,44.0,44.29,43.99,44.13,271700.0,41.684,41.9587,41.6745,41.8071,271700.0
2014-11-14 09:35:00,44.12,44.21,44.04,44.13,128400.0,41.7976,41.8829,41.7219,41.8071,128400.0
2014-11-14 09:40:00,44.1,44.26,44.02,44.03,164700.0,41.7787,41.9303,41.7029,41.7124,164700.0
2014-11-14 09:45:00,44.06,44.17,43.83,43.91,221500.0,41.7408,41.845,41.5229,41.5987,221500.0
2014-11-14 09:50:00,43.89,44.19,43.88,44.11,102700.0,41.5798,41.864,41.5703,41.7882,102700.0
2014-11-14 09:55:00,44.13,44.17,44.0,44.13,96200.0,41.8071,41.845,41.684,41.8071,96200.0
2014-11-14 10:00:00,44.13,44.41,44.12,44.4,235700.0,41.8071,42.0724,41.7976,42.0629,235700.0
2014-11-14 10:05:00,44.39,44.54,44.38,44.51,302200.0,42.0534,42.1955,42.044,42.1671,302200.0
2014-11-14 10:10:00,44.5,44.52,44.43,44.47,153500.0,42.1576,42.1766,42.0913,42.1292,153500.0
2014-11-14 10:15:00,44.48,44.54,44.26,44.53,393800.0,42.1387,42.1955,41.9303,42.1861,393800.0
2014-11-14 10:20:00,44.54,44.54,44.38,44.41,103600.0,42.1955,42.1955,42.044,42.0724,103600.0
2014-11-14 10:25:00,44.43,44.43,44.07,44.16,241800.0,42.0913,42.0913,41.7503,41.8355,241800.0
2014-11-14 10:30:00,44.16,44.17,43.97,43.97,209500.0,41.8355,41.845,41.6555,41.6555,209500.0
2014-11-14 10:35:00,43.96,44.02,43.81,44.02,217800.0,41.6461,41.7029,41.504,41.7029,217800.0
2014-11-14 10:40:00,44.02,44.05,43.91,44.0,122000.0,41.7029,41.7313,41.5987,41.684,122000.0
2014-11-14 10:45:00,44.0,44.18,44.0,44.18,183400.0,41.684,41.8545,41.684,41.8545,183400.0
2014-11-14 10:50:00,44.17,44.44,44.17,44.39,246000.0,41.845,42.1008,41.845,42.0534,246000.0
2014-11-14 10:55:00,44.39,44.39,44.33,44.37,53900.0,42.0534,42.0534,41.9966,42.0345,53900.0
2014-11-14 11:00:00,44.38,44.42,44.29,44.29,76900.0,42.044,42.0819,41.9587,41.9587,76900.0
2014-11-14 11:05:00,44.3,44.32,44.23,44.26,99200.0,41.9682,41.9871,41.9019,41.9303,99200.0
2014-11-14 11:10:00,44.26,44.29,44.22,44.25,54100.0,41.9303,41.9587,41.8924,41.9208,54100.0
2014-11-14 11:15:00,44.24,44.25,44.14,44.16,72300.0,41.9113,41.9208,41.8166,41.8355,72300.0
2014-11-14 11:20:00,44.17,44.25,44.12,44.15,44900.0,41.845,41.9208,41.7976,41.8261,44900.0
2014-11-14 11:25:00,44.15,44.17,44.02,44.04,100200.0,41.8261,41.845,41.7029,41.7219,100200.0
2014-11-14 11:30:00,44.03,44.15,43.93,44.12,148300.0,41.7124,41.8261,41.6176,41.7976,148300.0
2014-11-14 11:35:00,44.11,44.12,44.06,44.07,45800.0,41.7882,41.7976,41.7408,41.7503,45800.0
2014-11-14 11:40:00,44.08,44.13,44.02,44.06,70300.0,41.7598,41.8071,41.7029,41.7408,70300.0
2014-11-14 11:45:00,44.07,44.13,44.06,44.1,48200.0,41.7503,41.8071,41.7408,41.7787,48200.0
2014-11-14 11:50:00,44.1,44.12,44.06,44.08,45200.0,41.7787,41.7976,41.7408,41.7598,45200.0
2014-11-14 11:55:00,44.07,44.07,43.9,43.91,103600.0,41.7503,41.7503,41.5892,41.5987,103600.0
2014-11-14 12:00:00,43.91,44.0,43.91,44.0,65500.0,41.5987,41.684,41.5987,41.684,65500.0
2014-11-14 12:05:00,43.99,44.0,43.92,43.93,43500.0,41.6745,41.684,41.6082,41.6176,43500.0
2014-11-14 12:10:00,43.93,43.98,43.9,43.97,77300.0,41.6176,41.665,41.5892,41.6555,77300.0
2014-11-14 12:15:00,43.98,43.98,43.92,43.93,74100.0,41.665,41.665,41.6082,41.6176,74100.0
2014-11-14 12:20:00,43.93,44.0,43.93,43.95,55400.0,41.6176,41.684,41.6176,41.6366,55400.0
2014-11-14 12:25:00,43.95,43.99,43.87,43.9,73100.0,41.6366,41.6745,41.5608,41.5892,73100.0
2014-11-14 12:30:00,43.91,43.93,43.87,43.91,57400.0,41.5987,41.6176,41.5608,41.5987,57400.0
2014-11-14 12:35:00,43.91,43.94,43.88,43.91,41000.0,41.5987,41.6271,41.5703,41.5987,41000.0
2014-11-14 12:40:00,43.91,43.92,43.82,43.86,106500.0,41.5987,41.6082,41.5134,41.5513,106500.0
2014-11-14 12:45:00,43.86,43.88,43.83,43.88,31900.0,41.5513,41.5703,41.5229,41.5703,31900.0
2014-11-14 12:50:00,43.88,43.92,43.85,43.89,57600.0,41.5703,41.6082,41.5419,41.5798,57600.0
2014-11-14 12:55:00,43.88,43.94,43.87,43.92,26900.0,41.5703,41.6271,41.5608,41.6082,26900.0
2014-11-14 13:00:00,43.92,43.92,43.86,43.87,61700.0,41.6082,41.6082,41.5513,41.5608,61700.0
2014-11-14 13:05:00,43.87,43.92,43.87,43.9,49800.0,41.5608,41.6082,41.5608,41.5892,49800.0
2014-11-14 13:10:00,43.89,43.91,43.82,43.83,42200.0,41.5798,41.5987,41.5134,41.5229,42200.0
2014-11-14 13:15:00,43.82,43.9,43.82,43.83,46900.0,41.5134,41.5892,41.5134,41.5229,46900.0
2014-11-14 13:20:00,43.83,43.85,43.69,43.7,118900.0,41.5229,41.5419,41.3903,41.3998,118900.0
2014-11-14 13:25:00,43.69,43.82,43.66,43.76,82100.0,41.3903,41.5134,41.3619,41.4566,82100.0
2014-11-14 13:30:00,43.75,43.91,43.75,43.87,102200.0,41.4471,41.5987,41.4471,41.5608,102200.0
2014-11-14 13:35:00,43.87,43.9,43.83,43.85,51600.0,41.5608,41.5892,41.5229,41.5419,51600.0
2014-11-14 13:40:00,43.86,43.95,43.86,43.9,65400.0,41.5513,41.6366,41.5513,41.5892,65400.0
2014-11-14 13:45:00,43.89,43.95,43.89,43.94,44700.0,41.5798,41.6366,41.5798,41.6271,44700.0
2014-11-14 13:50:00,43.94,43.95,43.87,43.9,35500.0,41.6271,41.6366,41.5608,41.5892,35500.0
2014-11-14 13:55:00,43.9,43.9,43.82,43.83,45100.0,41.5892,41.5892,41.5134,41.5229,45100.0
2014-11-14 14:00:00,43.83,43.95,43.82,43.84,76700.0,41.5229,41.6366,41.5134,41.5324,76700.0
2014-11-14 14:05:00,43.84,43.85,43.8,43.84,99000.0,41.5324,41.5419,41.4945,41.5324,99000.0
2014-11-14 14:10:00,43.83,43.86,43.82,43.85,41300.0,41.5229,41.5513,41.5134,41.5419,41300.0
2014-11-14 14:15:00,43.85,43.85,43.79,43.83,55600.0,41.5419,41.5419,41.485,41.5229,55600.0
2014-11-14 14:20:00,43.83,43.93,43.82,43.89,59400.0,41.5229,41.6176,41.5134,41.5798,59400.0
2014-11-14 14:25:00,43.9,43.96,43.9,43.95,59800.0,41.5892,41.6461,41.5892,41.6366,59800.0
2014-11-14 14:30:00,43.95,44.0,43.94,43.94,56000.0,41.6366,41.684,41.6271,41.6271,56000.0
2014-11-14 14:35:00,43.94,44.0,43.93,44.0,67500.0,41.6271,41.684,41.6176,41.684,67500.0
2014-11-14 14:40:00,44.0,44.05,43.97,44.02,77900.0,41.684,41.7313,41.6555,41.7029,77900.0
2014-11-14 14:45:00,44.02,44.04,43.98,44.03,63200.0,41.7029,41.7219,41.665,41.7124,63200.0
2014-11-14 14:50:00,44.02,44.03,43.99,44.01,66200.0,41.7029,41.7124,41.6745,41.6934,66200.0
2014-11-14 14:55:00,44.01,44.03,43.99,43.99,83000.0,41.6934,41.7124,41.6745,41.6745,83000.0
2014-11-14 15:00:00,43.99,44.02,43.98,43.98,103500.0,41.6745,41.7029,41.665,41.665,103500.0
2014-11-14 15:05:00,43.98,44.01,43.98,43.99,95100.0,41.665,41.6934,41.665,41.6745,95100.0
2014-11-14 15:10:00,44.0,44.05,43.98,44.05,43000.0,41.684,41.7313,41.665,41.7313,43000.0
2014-11-14 15:15:00,44.04,44.05,44.01,44.01,57000.0,41.7219,41.7313,41.6934,41.6934,57000.0
2014-11-14 15:20:00,44.0,44.05,43.98,44.03,42200.0,41.684,41.7313,41.665,41.7124,42200.0
2014-11-14 15:25:00,44.04,44.05,44.01,44.03,48000.0,41.7219,41.7313,41.6934,41.7124,48000.0
2014-11-14 15:30:00,44.03,44.05,44.0,44.04,71000.0,41.7124,41.7313,41.684,41.7219,71000.0
2014-11-14 15:35:00,44.04,44.04,43.98,43.99,74700.0,41.7219,41.7219,41.665,41.6745,74700.0
2014-11-14 15:40:00,43.99,43.99,43.95,43.96,114900.0,41.6745,41.6745,41.6366,41.6461,114900.0
2014-11-14 15:45:00,43.96,44.02,43.95,44.01,195600.0,41.6461,41.7029,41.6366,41.6934,195600.0
2014-11-14 15:50:00,44.01,44.05,43.97,43.97,247000.0,41.6934,41.7313,41.6555,41.6555,247000.0
2014-11-14 15:55:00,43.98,44.02,43.95,44.0,306900.0,41.665,41.7029,41.6366,41.684,306900.0
2014-11-17 09:30:00,43.97,44.14,43.82,44.02,449200.0,41.6555,41.8166,41.5134,41.7029,449200.0
2014-11-17 09:35:00,44.02,44.37,43.92,44.35,467000.0,41.7029,42.0345,41.6082,42.0155,467000.0
2014-11-17 09:40:00,44.35,44.46,44.33,44.45,511800.0,42.0155,42.1197,41.9966,42.1103,511800.0
2014-11-17 09:45:00,44.45,44.5,44.35,44.46,481200.0,42.1103,42.1576,42.0155,42.1197,481200.0
2014-11-17 09:50:00,44.45,44.51,44.36,44.42,309600.0,42.1103,42.1671,42.025,42.0819,309600.0
2014-11-17 09:55:00,44.44,44.47,44.34,44.47,164400.0,42.1008,42.1292,42.0061,42.1292,164400.0
2014-11-17 10:00:00,44.46,44.58,44.45,44.53,408800.0,42.1197,42.2334,42.1103,42.1861,408800.0
2014-11-17 10:05:00,44.53,44.54,44.46,44.48,170800.0,42.1861,42.1955,42.1197,42.1387,170800.0
2014-11-17 10:10:00,44.49,44.5,44.35,44.41,163200.0,42.1482,42.1576,42.0155,42.0724,163200.0
2014-11-17 10:15:00,44.42,44.45,44.28,44.43,202400.0,42.0819,42.1103,41.9492,42.0913,202400.0
2014-11-17 10:20:00,44.41,44.41,44.33,44.34,93800.0,42.0724,42.0724,41.9966,42.0061,93800.0
2014-11-17 10:25:00,44.34,44.43,44.18,44.18,157400.0,42.0061,42.0913,41.8545,41.8545,157400.0
2014-11-17 10:30:00,44.19,44.2,44.02,44.03,316400.0,41.864,41.8734,41.7029,41.7124,316400.0
2014-11-17 10:35:00,44.05,44.09,43.95,44.07,346600.0,41.7313,41.7692,41.6366,41.7503,346600.0
2014-11-17 10:40:00,44.09,44.13,44.03,44.04,227600.0,41.7692,41.8071,41.7124,41.7219,227600.0
2014-11-17 10:45:00,44.04,44.05,43.92,44.01,320800.0,41.7219,41.7313,41.6082,41.6934,320800.0
2014-11-17 10:50:00,44.0,44.08,43.92,43.96,204000.0,41.684,41.7598,41.6082,41.6461,204000.0
2014-11-17 10:55:00,43.96,44.07,43.95,44.0,182000.0,41.6461,41.7503,41.6366,41.684,182000.0
2014-11-17 11:00:00,44.0,44.03,43.88,43.9,182600.0,41.684,41.7124,41.5703,41.5892,182600.0
2014-11-17 11:05:00,43.89,43.95,43.81,43.85,226000.0,41.5798,41.6366,41.504,41.5419,226000.0
2014-11-17 11:10:00,43.83,43.94,43.77,43.9,213400.0,41.5229,41.6271,41.4661,41.5892,213400.0
2014-11-17 11:15:00,43.89,44.0,43.86,43.98,176600.0,41.5798,41.684,41.5513,41.665,176600.0
2014-11-17 11:20:00,43.97,43.98,43.89,43.91,103400.0,41.6555,41.665,41.5798,41.5987,103400.0
2014-11-17 11:25:00,43.9,43.95,43.81,43.83,207000.0,41.5892,41.6366,41.504,41.5229,207000.0
2014-11-17 11:30:00,43.83,43.83,43.7,43.73,366000.0,41.5229,41.5229,41.3998,41.4282,366000.0
2014-11-17 11:35:00,43.74,43.89,43.74,43.82,216200.0,41.4376,41.5798,41.4376,41.5134,216200.0
2014-11-17 11:40:00,43.82,43.94,43.82,43.94,214600.0,41.5134,41.6271,41.5134,41.6271,214600.0
2014-11-17 11:45:00,43.94,44.06,43.92,44.03,86800.0,41.6271,41.7408,41.6082,41.7124,86800.0
2014-11-17 11:50:00,44.03,44.11,43.97,44.09,122400.0,41.7124,41.7882,41.6555,41.7692,122400.0
2014-11-17 11:55:00,44.08,44.11,44.06,44.09,70800.0,41.7598,41.7882,41.7408,41.7692,70800.0
2014-11-17 12:00:00,44.09,44.12,44.01,44.03,105600.0,41.7692,41.7976,41.6934,41.7124,105600.0
2014-11-17 12:05:00,44.03,44.03,43.96,43.98,76600.0,41.7124,41.7124,41.6461,41.665,76600.0
2014-11-17 12:10:00,43.97,44.09,43.96,44.09,90000.0,41.6555,41.7692,41.6461,41.7692,90000.0
2014-11-17 12:15:00,44.09,44.14,44.04,44.12,103600.0,41.7692,41.8166,41.7219,41.7976,103600.0
2014-11-17 12:20:00,44.13,44.26,44.13,44.24,133000.0,41.8071,41.9303,41.8071,41.9113,133000.0
2014-11-17 12:25:00,44.25,44.34,44.23,44.27,296000.0,41.9208,42.0061,41.9019,41.9397,296000.0
2014-11-17 12:30:00,44.27,44.28,44.24,44.25,73000.0,41.9397,41.9492,41.9113,41.9208,73000.0
2014-11-17 12:35:00,44.25,44.32,44.25,44.29,110800.0,41.9208,41.9871,41.9208,41.9587,110800.0
2014-11-17 12:40:00,44.28,44.36,44.24,44.24,174000.0,41.9492,42.025,41.9113,41.9113,174000.0
2014-11-17 12:45:00,44.26,44.3,44.25,44.26,108000.0,41.9303,41.9682,41.9208,41.9303,108000.0
2014-11-17 12:50:00,44.27,44.31,44.27,44.29,106600.0,41.9397,41.9776,41.9397,41.9587,106600.0
2014-11-17 12:55:00,44.29,44.35,44.28,44.31,168800.0,41.9587,42.0155,41.9492,41.9776,168800.0
2014-11-17 13:00:00,44.31,44.37,44.29,44.36,145200.0,41.9776,42.0345,41.9587,42.025,145200.0
2014-11-17 13:05:00,44.36,44.4,44.34,44.38,96000.0,42.025,42.0629,42.0061,42.044,96000.0
2014-11-17 13:10:00,44.38,44.42,44.37,44.42,204400.0,42.044,42.0819,42.0345,42.0819,204400.0
2014-11-17 13:15:00,44.42,44.45,44.39,44.43,107400.0,42.0819,42.1103,42.0534,42.0913,107400.0
2014-11-17 13:20:00,44.43,44.45,44.42,44.44,82600.0,42.0913,42.1103,42.0819,42.1008,82600.0
2014-11-17 13:25:00,44.44,44.45,44.34,44.34,154600.0,42.1008,42.1103,42.0061,42.0061,154600.0
2014-11-17 13:30:00,44.35,44.37,44.24,44.24,122400.0,42.0155,42.0345,41.9113,41.9113,122400.0
2014-11-17 13:35:00,44.25,44.26,44.17,44.18,81400.0,41.9208,41.9303,41.845,41.8545,81400.0
2014-11-17 13:40:00,44.17,44.25,44.15,44.23,167200.0,41.845,41.9208,41.8261,41.9019,167200.0
2014-11-17 13:45:00,44.22,44.23,44.14,44.15,393800.0,41.8924,41.9019,41.8166,41.8261,393800.0
2014-11-17 13:50:00,44.16,44.17,44.06,44.09,130200.0,41.8355,41.845,41.7408,41.7692,130200.0
2014-11-17 13:55:00,44.09,44.14,44.09,44.12,104200.0,41.7692,41.8166,41.7692,41.7976,104200.0
2014-11-17 14:00:00,44.12,44.17,44.09,44.16,164600.0,41.7976,41.845,41.7692,41.8355,164600.0
2014-11-17 14:05:00,44.16,44.18,44.13,44.17,107000.0,41.8355,41.8545,41.8071,41.845,107000.0
2014-11-17 14:10:00,44.17,44.18,44.06,44.08,183200.0,41.845,41.8545,41.7408,41.7598,183200.0
2014-11-17 14:15:00,44.07,44.09,44.04,44.05,98800.0,41.7503,41.7692,41.7219,41.7313,98800.0
2014-11-17 14:20:00,44.05,44.11,44.05,44.09,101800.0,41.7313,41.7882,41.7313,41.7692,101800.0
2014-11-17 14:25:00,44.08,44.09,44.0,44.01,147400.0,41.7598,41.7692,41.684,41.6934,147400.0
2014-11-17 14:30:00,44.0,44.06,44.0,44.04,103200.0,41.684,41.7408,41.684,41.7219,103200.0
2014-11-17 14:35:00,44.04,44.05,43.93,43.94,286400.0,41.7219,41.7313,41.6176,41.6271,286400.0
2014-11-17 14:40:00,43.93,43.94,43.89,43.93,226200.0,41.6176,41.6271,41.5798,41.6176,226200.0
2014-11-17 14:45:00,43.92,43.99,43.92,43.94,180800.0,41.6082,41.6745,41.6082,41.6271,180800.0
2014-11-17 14:50:00,43.93,43.98,43.92,43.96,187600.0,41.6176,41.665,41.6082,41.6461,187600.0
2014-11-17 14:55:00,43.95,44.06,43.95,44.01,172600.0,41.6366,41.7408,41.6366,41.6934,172600.0
2014-11-17 15:00:00,44.02,44.03,43.98,43.99,101200.0,41.7029,41.7124,41.665,41.6745,101200.0
2014-11-17 15:05:00,44.0,44.02,43.95,44.02,137800.0,41.684,41.7029,41.6366,41.7029,137800.0
2014-11-17 15:10:00,44.02,44.02,43.95,43.97,106000.0,41.7029,41.7029,41.6366,41.6555,106000.0
2014-11-17 15:15:00,43.96,43.97,43.85,43.9,233800.0,41.6461,41.6555,41.5419,41.5892,233800.0
2014-11-17 15:20:00,43.9,43.91,43.87,43.91,152600.0,41.5892,41.5987,41.5608,41.5987,152600.0
2014-11-17 15:25:00,43.92,43.95,43.9,43.9,172400.0,41.6082,41.6366,41.5892,41.5892,172400.0
2014-11-17 15:30:00,43.91,43.91,43.64,43.72,454800.0,41.5987,41.5987,41.3429,41.4187,454800.0
2014-11-17 15:35:00,43.71,43.77,43.64,43.73,332400.0,41.4092,41.4661,41.3429,41.4282,332400.0
2014-11-17 15:40:00,43.73,43.76,43.63,43.63,370800.0,41.4282,41.4566,41.3334,41.3334,370800.0
2014-11-17 15:45:00,43.64,43.77,43.63,43.76,436600.0,41.3429,41.4661,41.3334,41.4566,436600.0
2014-11-17 15:50:00,43.76,43.77,43.65,43.65,323800.0,41.4566,41.4661,41.3524,41.3524,323800.0
2014-11-17 15:55:00,43.66,43.72,43.65,43.69,447600.0,41.3619,41.4187,41.3524,41.3903,447600.0
2014-11-18 09:30:00,43.76,44.29,43.75,44.15,377600.0,41.4566,41.9587,41.4471,41.8261,377600.0
2014-11-18 09:35:00,44.15,44.34,44.1,44.27,137100.0,41.8261,42.0061,41.7787,41.9397,137100.0
2014-11-18 09:40:00,44.28,44.32,44.18,44.28,95900.0,41.9492,41.9871,41.8545,41.9492,95900.0
2014-11-18 09:45:00,44.26,44.39,44.26,44.38,137800.0,41.9303,42.0534,41.9303,42.044,137800.0
2014-11-18 09:50:00,44.39,44.48,44.35,44.46,126200.0,42.0534,42.1387,42.0155,42.1197,126200.0
2014-11-18 09:55:00,44.47,44.55,44.41,44.53,230600.0,42.1292,42.205,42.0724,42.1861,230600.0
2014-11-18 10:00:00,44.54,44.7,44.54,44.68,243600.0,42.1955,42.3471,42.1955,42.3282,243600.0
2014-11-18 10:05:00,44.68,44.72,44.57,44.68,256300.0,42.3282,42.3661,42.224,42.3282,256300.0
2014-11-18 10:10:00,44.68,44.68,44.41,44.42,201300.0,42.3282,42.3282,42.0724,42.0819,201300.0
2014-11-18 10:15:00,44.42,44.55,44.41,44.53,94200.0,42.0819,42.205,42.0724,42.1861,94200.0
2014-11-18 10:20:00,44.53,44.63,44.51,44.54,94500.0,42.1861,42.2808,42.1671,42.1955,94500.0
2014-11-18 10:25:00,44.54,44.59,44.54,44.57,109200.0,42.1955,42.2429,42.1955,42.224,109200.0
2014-11-18 10:30:00,44.58,44.69,44.52,44.65,146800.0,42.2334,42.3376,42.1766,42.2997,146800.0
2014-11-18 10:35:00,44.65,44.73,44.62,44.73,191700.0,42.2997,42.3755,42.2713,42.3755,191700.0
2014-11-18 10:40:00,44.73,44.8,44.55,44.58,235300.0,42.3755,42.4419,42.205,42.2334,235300.0
2014-11-18 10:45:00,44.59,44.67,44.57,44.63,109800.0,42.2429,42.3187,42.224,42.2808,109800.0
2014-11-18 10:50:00,44.64,44.8,44.63,44.8,110400.0,42.2903,42.4419,42.2808,42.4419,110400.0
2014-11-18 10:55:00,44.8,44.87,44.67,44.71,186500.0,42.4419,42.5082,42.3187,42.3566,186500.0
2014-11-18 11:00:00,44.71,44.73,44.61,44.68,80000.0,42.3566,42.3755,42.2619,42.3282,80000.0
2014-11-18 11:05:00,44.69,44.77,44.67,44.76,71800.0,42.3376,42.4134,42.3187,42.404,71800.0
2014-11-18 11:10:00,44.77,44.77,44.59,44.62,63500.0,42.4134,42.4134,42.2429,42.2713,63500.0
2014-11-18 11:15:00,44.61,44.64,44.53,44.57,122200.0,42.2619,42.2903,42.1861,42.224,122200.0
2014-11-18 11:20:00,44.58,44.61,44.55,44.56,63900.0,42.2334,42.2619,42.205,42.2145,63900.0
2014-11-18 11:25:00,44.56,44.58,44.49,44.56,174800.0,42.2145,42.2334,42.1482,42.2145,174800.0
2014-11-18 11:30:00,44.57,44.58,44.5,44.57,84700.0,42.224,42.2334,42.1576,42.224,84700.0
2014-11-18 11:35:00,44.56,44.62,44.56,44.61,115000.0,42.2145,42.2713,42.2145,42.2619,115000.0
2014-11-18 11:40:00,44.62,44.68,44.59,44.68,156400.0,42.2713,42.3282,42.2429,42.3282,156400.0
2014-11-18 11:45:00,44.68,44.8,44.66,44.78,64200.0,42.3282,42.4419,42.3092,42.4229,64200.0
2014-11-18 11:50:00,44.78,44.87,44.78,44.83,129700.0,42.4229,42.5082,42.4229,42.4703,129700.0
2014-11-18 11:55:00,44.84,44.94,44.83,44.93,141600.0,42.4797,42.5745,42.4703,42.565,141600.0
2014-11-18 12:00:00,44.94,44.95,44.85,44.86,133300.0,42.5745,42.584,42.4892,42.4987,133300.0
2014-11-18 12:05:00,44.86,44.89,44.85,44.86,90400.0,42.4987,42.5271,42.4892,42.4987,90400.0
2014-11-18 12:10:00,44.86,44.88,44.77,44.84,53200.0,42.4987,42.5176,42.4134,42.4797,53200.0
2014-11-18 12:15:00,44.84,44.94,44.82,44.94,118900.0,42.4797,42.5745,42.4608,42.5745,118900.0
2014-11-18 12:20:00,44.93,44.98,44.91,44.97,106900.0,42.565,42.6124,42.5461,42.6029,106900.0
2014-11-18 12:25:00,44.97,44.99,44.95,44.95,88400.0,42.6029,42.6219,42.584,42.584,88400.0
2014-11-18 12:30:00,44.96,44.98,44.94,44.95,49400.0,42.5934,42.6124,42.5745,42.584,49400.0
2014-11-18 12:35:00,44.96,44.97,44.92,44.94,60200.0,42.5934,42.6029,42.5555,42.5745,60200.0
2014-11-18 12:40:00,44.94,45.0,44.93,44.98,152400.0,42.5745,42.6313,42.565,42.6124,152400.0
2014-11-18 12:45:00,44.98,44.98,44.92,44.92,110400.0,42.6124,42.6124,42.5555,42.5555,110400.0
2014-11-18 12:50:00,44.93,44.95,44.91,44.93,102100.0,42.565,42.584,42.5461,42.565,102100.0
2014-11-18 12:55:00,44.93,44.93,44.84,44.9,90500.0,42.565,42.565,42.4797,42.5366,90500.0
2014-11-18 13:00:00,44.9,44.97,44.88,44.97,98700.0,42.5366,42.6029,42.5176,42.6029,98700.0
2014-11-18 13:05:00,44.97,44.98,44.85,44.85,82100.0,42.6029,42.6124,42.4892,42.4892,82100.0
2014-11-18 13:10:00,44.85,44.9,44.84,44.84,70500.0,42.4892,42.5366,42.4797,42.4797,70500.0
2014-11-18 13:15:00,44.84,44.88,44.82,44.87,110900.0,42.4797,42.5176,42.4608,42.5082,110900.0
2014-11-18 13:20:00,44.87,45.08,44.86,45.06,706500.0,42.5082,42.7071,42.4987,42.6882,706500.0
2014-11-18 13:25:00,45.06,45.13,45.04,45.13,304200.0,42.6882,42.7545,42.6692,42.7545,304200.0
2014-11-18 13:30:00,45.13,45.13,45.05,45.1,72900.0,42.7545,42.7545,42.6787,42.7261,72900.0
2014-11-18 13:35:00,45.09,45.15,45.05,45.13,112200.0,42.7166,42.7734,42.6787,42.7545,112200.0
2014-11-18 13:40:00,45.14,45.2,45.12,45.19,119900.0,42.764,42.8208,42.745,42.8113,119900.0
2014-11-18 13:45:00,45.19,45.19,45.11,45.13,61300.0,42.8113,42.8113,42.7355,42.7545,61300.0
2014-11-18 13:50:00,45.14,45.16,45.1,45.11,171600.0,42.764,42.7829,42.7261,42.7355,171600.0
2014-11-18 13:55:00,45.1,45.18,45.07,45.18,71100.0,42.7261,42.8018,42.6976,42.8018,71100.0
2014-11-18 14:00:00,45.18,45.2,45.16,45.2,140300.0,42.8018,42.8208,42.7829,42.8208,140300.0
2014-11-18 14:05:00,45.2,45.2,45.14,45.15,142300.0,42.8208,42.8208,42.764,42.7734,142300.0
2014-11-18 14:10:00,45.16,45.22,45.13,45.16,108200.0,42.7829,42.8397,42.7545,42.7829,108200.0
2014-11-18 14:15:00,45.17,45.25,45.16,45.25,217300.0,42.7924,42.8682,42.7829,42.8682,217300.0
2014-11-18 14:20:00,45.24,45.25,45.21,45.22,69100.0,42.8587,42.8682,42.8303,42.8397,69100.0
2014-11-18 14:25:00,45.22,45.23,45.16,45.18,145600.0,42.8397,42.8492,42.7829,42.8018,145600.0
2014-11-18 14:30:00,45.19,45.23,45.17,45.23,197800.0,42.8113,42.8492,42.7924,42.8492,197800.0
2014-11-18 14:35:00,45.22,45.26,45.2,45.23,109600.0,42.8397,42.8776,42.8208,42.8492,109600.0
2014-11-18 14:40:00,45.24,45.25,45.15,45.25,65300.0,42.8587,42.8682,42.7734,42.8682,65300.0
2014-11-18 14:45:00,45.24,45.25,45.2,45.25,119400.0,42.8587,42.8682,42.8208,42.8682,119400.0
2014-11-18 14:50:00,45.25,45.31,45.25,45.25,185600.0,42.8682,42.925,42.8682,42.8682,185600.0
2014-11-18 14:55:00,45.26,45.28,45.19,45.27,278200.0,42.8776,42.8966,42.8113,42.8871,278200.0
2014-11-18 15:00:00,45.27,45.33,45.26,45.33,397200.0,42.8871,42.944,42.8776,42.944,397200.0
2014-11-18 15:05:00,45.33,45.39,45.31,45.38,265500.0,42.944,43.0008,42.925,42.9913,265500.0
2014-11-18 15:10:00,45.38,45.4,45.33,45.39,201600.0,42.9913,43.0103,42.944,43.0008,201600.0
2014-11-18 15:15:00,45.4,45.44,45.33,45.37,168200.0,43.0103,43.0482,42.944,42.9818,168200.0
2014-11-18 15:20:00,45.38,45.41,45.27,45.3,226700.0,42.9913,43.0197,42.8871,42.9155,226700.0
2014-11-18 15:25:00,45.29,45.29,45.26,45.29,95800.0,42.9061,42.9061,42.8776,42.9061,95800.0
2014-11-18 15:30:00,45.29,45.29,45.22,45.26,150500.0,42.9061,42.9061,42.8397,42.8776,150500.0
2014-11-18 15:35:00,45.25,45.33,45.22,45.33,127900.0,42.8682,42.944,42.8397,42.944,127900.0
2014-11-18 15:40:00,45.33,45.46,45.32,45.4,208400.0,42.944,43.0671,42.9345,43.0103,208400.0
2014-11-18 15:45:00,45.39,45.39,45.2,45.25,228700.0,43.0008,43.0008,42.8208,42.8682,228700.0
2014-11-18 15:50:00,45.25,45.25,45.04,45.05,343600.0,42.8682,42.8682,42.6692,42.6787,343600.0
2014-11-18 15:55:00,45.05,45.06,45.01,45.06,490400.0,42.6787,42.6882,42.6408,42.6882,490400.0
2014-11-19 09:30:00,44.83,45.12,44.75,45.08,302300.0,42.4703,42.745,42.3945,42.7071,302300.0
2014-11-19 09:35:00,45.09,45.09,44.78,45.01,182000.0,42.7166,42.7166,42.4229,42.6408,182000.0
2014-11-19 09:40:00,45.01,45.4,44.97,45.33,263300.0,42.6408,43.0103,42.6029,42.944,263300.0
2014-11-19 09:45:00,45.34,45.35,45.11,45.14,151600.0,42.9534,42.9629,42.7355,42.764,151600.0
2014-11-19 09:50:00,45.14,45.22,45.02,45.04,171300.0,42.764,42.8397,42.6503,42.6692,171300.0
2014-11-19 09:55:00,45.04,45.06,44.89,44.97,215700.0,42.6692,42.6882,42.5271,42.6029,215700.0
2014-11-19 10:00:00,44.95,44.98,44.82,44.83,173100.0,42.584,42.6124,42.4608,42.4703,173100.0
2014-11-19 10:05:00,44.83,44.88,44.61,44.72,324900.0,42.4703,42.5176,42.2619,42.3661,324900.0
2014-11-19 10:10:00,44.71,44.94,44.68,44.73,200100.0,42.3566,42.5745,42.3282,42.3755,200100.0
2014-11-19 10:15:00,44.73,44.79,44.66,44.69,170100.0,42.3755,42.4324,42.3092,42.3376,170100.0
2014-11-19 10:20:00,44.7,44.74,44.63,44.7,110000.0,42.3471,42.385,42.2808,42.3471,110000.0
2014-11-19 10:25:00,44.69,44.74,44.62,44.74,109000.0,42.3376,42.385,42.2713,42.385,109000.0
2014-11-19 10:30:00,44.73,44.81,44.67,44.75,146000.0,42.3755,42.4513,42.3187,42.3945,146000.0
2014-11-19 10:35:00,44.75,44.76,44.43,44.44,388200.0,42.3945,42.404,42.0913,42.1008,388200.0
2014-11-19 10:40:00,44.43,44.5,44.36,44.44,206900.0,42.0913,42.1576,42.025,42.1008,206900.0
2014-11-19 10:45:00,44.42,44.44,44.26,44.29,205800.0,42.0819,42.1008,41.9303,41.9587,205800.0
2014-11-19 10:50:00,44.29,44.41,44.04,44.41,288300.0,41.9587,42.0724,41.7219,42.0724,288300.0
2014-11-19 10:55:00,44.4,44.53,44.36,44.4,94800.0,42.0629,42.1861,42.025,42.0629,94800.0
2014-11-19 11:00:00,44.4,44.47,44.28,44.3,75500.0,42.0629,42.1292,41.9492,41.9682,75500.0
2014-11-19 11:05:00,44.28,44.37,44.2,44.23,73500.0,41.9492,42.0345,41.8734,41.9019,73500.0
2014-11-19 11:10:00,44.23,44.31,44.2,44.22,77600.0,41.9019,41.9776,41.8734,41.8924,77600.0
2014-11-19 11:15:00,44.21,44.31,44.21,44.27,89300.0,41.8829,41.9776,41.8829,41.9397,89300.0
2014-11-19 11:20:00,44.28,44.32,44.25,44.27,53100.0,41.9492,41.9871,41.9208,41.9397,53100.0
2014-11-19 11:25:00,44.28,44.3,44.23,44.23,89400.0,41.9492,41.9682,41.9019,41.9019,89400.0
2014-11-19 11:30:00,44.23,44.31,44.21,44.29,74200.0,41.9019,41.9776,41.8829,41.9587,74200.0
2014-11-19 11:35:00,44.3,44.41,44.3,44.38,144000.0,41.9682,42.0724,41.9682,42.044,144000.0
2014-11-19 11:40:00,44.39,44.53,44.39,44.44,92100.0,42.0534,42.1861,42.0534,42.1008,92100.0
2014-11-19 11:45:00,44.45,44.46,44.32,44.32,167700.0,42.1103,42.1197,41.9871,41.9871,167700.0
2014-11-19 11:50:00,44.33,44.37,44.31,44.32,55200.0,41.9966,42.0345,41.9776,41.9871,55200.0
2014-11-19 11:55:00,44.33,44.38,44.3,44.33,60700.0,41.9966,42.044,41.9682,41.9966,60700.0
2014-11-19 12:00:00,44.34,44.45,44.34,44.41,55100.0,42.0061,42.1103,42.0061,42.0724,55100.0
2014-11-19 12:05:00,44.41,44.47,44.39,44.46,63700.0,42.0724,42.1292,42.0534,42.1197,63700.0
2014-11-19 12:10:00,44.46,44.48,44.42,44.42,68100.0,42.1197,42.1387,42.0819,42.0819,68100.0
2014-11-19 12:15:00,44.43,44.47,44.39,44.42,75800.0,42.0913,42.1292,42.0534,42.0819,75800.0
2014-11-19 12:20:00,44.42,44.44,44.4,44.41,72800.0,42.0819,42.1008,42.0629,42.0724,72800.0
2014-11-19 12:25:00,44.42,44.44,44.4,44.41,65200.0,42.0819,42.1008,42.0629,42.0724,65200.0
2014-11-19 12:30:00,44.41,44.46,44.34,44.46,87700.0,42.0724,42.1197,42.0061,42.1197,87700.0
2014-11-19 12:35:00,44.46,44.53,44.35,44.4,57700.0,42.1197,42.1861,42.0155,42.0629,57700.0
2014-11-19 12:40:00,44.41,44.5,44.39,44.46,82600.0,42.0724,42.1576,42.0534,42.1197,82600.0
2014-11-19 12:45:00,44.45,44.5,44.42,44.44,109000.0,42.1103,42.1576,42.0819,42.1008,109000.0
2014-11-19 12:50:00,44.43,44.46,44.4,44.45,69900.0,42.0913,42.1197,42.0629,42.1103,69900.0
2014-11-19 12:55:00,44.45,44.52,44.44,44.52,34000.0,42.1103,42.1766,42.1008,42.1766,34000.0
2014-11-19 13:00:00,44.53,44.6,44.52,44.55,96700.0,42.1861,42.2524,42.1766,42.205,96700.0
2014-11-19 13:05:00,44.55,44.63,44.51,44.63,61700.0,42.205,42.2808,42.1671,42.2808,61700.0
2014-11-19 13:10:00,44.62,44.68,44.61,44.68,60000.0,42.2713,42.3282,42.2619,42.3282,60000.0
2014-11-19 13:15:00,44.68,44.74,44.64,44.74,106700.0,42.3282,42.385,42.2903,42.385,106700.0
2014-11-19 13:20:00,44.74,44.75,44.68,44.68,70300.0,42.385,42.3945,42.3282,42.3282,70300.0
2014-11-19 13:25:00,44.69,44.7,44.57,44.57,86400.0,42.3376,42.3471,42.224,42.224,86400.0
2014-11-19 13:30:00,44.58,44.62,44.51,44.58,52300.0,42.2334,42.2713,42.1671,42.2334,52300.0
2014-11-19 13:35:00,44.58,44.62,44.57,44.62,36700.0,42.2334,42.2713,42.224,42.2713,36700.0
2014-11-19 13:40:00,44.62,44.65,44.57,44.59,87200.0,42.2713,42.2997,42.224,42.2429,87200.0
2014-11-19 13:45:00,44.6,44.64,44.57,44.62,44600.0,42.2524,42.2903,42.224,42.2713,44600.0
2014-11-19 13:50:00,44.61,44.65,44.57,44.63,39000.0,42.2619,42.2997,42.224,42.2808,39000.0
2014-11-19 13:55:00,44.63,44.64,44.57,44.59,40300.0,42.2808,42.2903,42.224,42.2429,40300.0
2014-11-19 14:00:00,44.6,44.74,44.57,44.69,77700.0,42.2524,42.385,42.224,42.3376,77700.0
2014-11-19 14:05:00,44.67,44.69,44.6,44.62,237300.0,42.3187,42.3376,42.2524,42.2713,237300.0
2014-11-19 14:10:00,44.6,44.63,44.56,44.58,93800.0,42.2524,42.2808,42.2145,42.2334,93800.0
2014-11-19 14:15:00,44.56,44.68,44.55,44.67,44400.0,42.2145,42.3282,42.205,42.3187,44400.0
2014-11-19 14:20:00,44.67,44.68,44.39,44.44,123100.0,42.3187,42.3282,42.0534,42.1008,123100.0
2014-11-19 14:25:00,44.44,44.45,44.36,44.37,104400.0,42.1008,42.1103,42.025,42.0345,104400.0
2014-11-19 14:30:00,44.37,44.41,44.35,44.41,77800.0,42.0345,42.0724,42.0155,42.0724,77800.0
2014-11-19 14:35:00,44.4,44.44,44.3,44.42,143100.0,42.0629,42.1008,41.9682,42.0819,143100.0
2014-11-19 14:40:00,44.42,44.5,44.42,44.48,90800.0,42.0819,42.1576,42.0819,42.1387,90800.0
2014-11-19 14:45:00,44.48,44.53,44.42,44.46,74100.0,42.1387,42.1861,42.0819,42.1197,74100.0
2014-11-19 14:50:00,44.45,44.53,44.44,44.45,77300.0,42.1103,42.1861,42.1008,42.1103,77300.0
2014-11-19 14:55:00,44.44,44.48,44.42,44.43,50500.0,42.1008,42.1387,42.0819,42.0913,50500.0
2014-11-19 15:00:00,44.44,44.45,44.37,44.37,95900.0,42.1008,42.1103,42.0345,42.0345,95900.0
2014-11-19 15:05:00,44.37,44.4,44.35,44.36,82900.0,42.0345,42.0629,42.0155,42.025,82900.0
2014-11-19 15:10:00,44.36,44.41,44.31,44.32,91400.0,42.025,42.0724,41.9776,41.9871,91400.0
2014-11-19 15:15:00,44.32,44.44,44.29,44.43,144600.0,41.9871,42.1008,41.9587,42.0913,144600.0
2014-11-19 15:20:00,44.44,44.5,44.42,44.42,118600.0,42.1008,42.1576,42.0819,42.0819,118600.0
2014-11-19 15:25:00,44.42,44.43,44.29,44.29,119000.0,42.0819,42.0913,41.9587,41.9587,119000.0
2014-11-19 15:30:00,44.3,44.35,44.29,44.33,121800.0,41.9682,42.0155,41.9587,41.9966,121800.0
2014-11-19 15:35:00,44.34,44.35,44.3,44.32,178700.0,42.0061,42.0155,41.9682,41.9871,178700.0
2014-11-19 15:40:00,44.32,44.32,44.15,44.15,317600.0,41.9871,41.9871,41.8261,41.8261,317600.0
2014-11-19 15:45:00,44.15,44.23,44.09,44.21,349300.0,41.8261,41.9019,41.7692,41.8829,349300.0
2014-11-19 15:50:00,44.22,44.32,44.13,44.14,358200.0,41.8924,41.9871,41.8071,41.8166,358200.0
2014-11-19 15:55:00,44.15,44.23,44.06,44.07,523700.0,41.8261,41.9019,41.7408,41.7503,523700.0
2014-11-20 09:30:00,43.65,43.81,43.2,43.26,720800.0,41.3524,41.504,40.9261,40.9829,720800.0
2014-11-20 09:35:00,43.26,43.85,43.25,43.72,315400.0,40.9829,41.5419,40.9734,41.4187,315400.0
2014-11-20 09:40:00,43.71,43.84,43.6,43.63,187700.0,41.4092,41.5324,41.305,41.3334,187700.0
2014-11-20 09:45:00,43.62,43.75,43.52,43.75,158000.0,41.324,41.4471,41.2292,41.4471,158000.0
2014-11-20 09:50:00,43.73,44.24,43.71,44.21,304300.0,41.4282,41.9113,41.4092,41.8829,304300.0
2014-11-20 09:55:00,44.21,44.25,44.08,44.25,230700.0,41.8829,41.9208,41.7598,41.9208,230700.0
2014-11-20 10:00:00,44.23,44.57,44.23,44.57,287300.0,41.9019,42.224,41.9019,42.224,287300.0
2014-11-20 10:05:00,44.57,44.72,44.43,44.43,193800.0,42.224,42.3661,42.0913,42.0913,193800.0
2014-11-20 10:10:00,44.43,44.5,44.31,44.4,104200.0,42.0913,42.1576,41.9776,42.0629,104200.0
2014-11-20 10:15:00,44.41,44.47,44.12,44.15,115400.0,42.0724,42.1292,41.7976,41.8261,115400.0
2014-11-20 10:20:00,44.15,44.31,44.13,44.27,125400.0,41.8261,41.9776,41.8071,41.9397,125400.0
2014-11-20 10:25:00,44.27,44.43,44.26,44.43,118900.0,41.9397,42.0913,41.9303,42.0913,118900.0
2014-11-20 10:30:00,44.43,44.43,44.16,44.2,78600.0,42.0913,42.0913,41.8355,41.8734,78600.0
2014-11-20 10:35:00,44.21,44.27,44.08,44.11,85400.0,41.8829,41.9397,41.7598,41.7882,85400.0
2014-11-20 10:40:00,44.12,44.31,44.05,44.14,115000.0,41.7976,41.9776,41.7313,41.8166,115000.0
2014-11-20 10:45:00,44.16,44.26,44.15,44.24,86700.0,41.8355,41.9303,41.8261,41.9113,86700.0
2014-11-20 10:50:00,44.24,44.25,44.11,44.15,51000.0,41.9113,41.9208,41.7882,41.8261,51000.0
2014-11-20 10:55:00,44.16,44.27,44.11,44.23,62300.0,41.8355,41.9397,41.7882,41.9019,62300.0
2014-11-20 11:00:00,44.23,44.27,44.19,44.25,84800.0,41.9019,41.9397,41.864,41.9208,84800.0
2014-11-20 11:05:00,44.26,44.4,44.26,44.36,68500.0,41.9303,42.0629,41.9303,42.025,68500.0
2014-11-20 11:10:00,44.37,44.42,44.31,44.4,150800.0,42.0345,42.0819,41.9776,42.0629,150800.0
2014-11-20 11:15:00,44.39,44.48,44.39,44.47,47900.0,42.0534,42.1387,42.0534,42.1292,47900.0
2014-11-20 11:20:00,44.48,44.5,44.34,44.46,130800.0,42.1387,42.1576,42.0061,42.1197,130800.0
2014-11-20 11:25:00,44.46,44.49,44.41,44.43,70800.0,42.1197,42.1482,42.0724,42.0913,70800.0
2014-11-20 11:30:00,44.44,44.49,44.34,44.48,78300.0,42.1008,42.1482,42.0061,42.1387,78300.0
2014-11-20 11:35:00,44.48,44.5,44.4,44.41,77300.0,42.1387,42.1576,42.0629,42.0724,77300.0
2014-11-20 11:40:00,44.41,44.43,44.35,44.4,57800.0,42.0724,42.0913,42.0155,42.0629,57800.0
2014-11-20 11:45:00,44.41,44.42,44.37,44.4,72600.0,42.0724,42.0819,42.0345,42.0629,72600.0
2014-11-20 11:50:00,44.4,44.4,44.32,44.4,107600.0,42.0629,42.0629,41.9871,42.0629,107600.0
2014-11-20 11:55:00,44.4,44.45,44.37,44.45,36700.0,42.0629,42.1103,42.0345,42.1103,36700.0
2014-11-20 12:00:00,44.47,44.5,44.42,44.44,39200.0,42.1292,42.1576,42.0819,42.1008,39200.0
2014-11-20 12:05:00,44.44,44.55,44.42,44.49,76200.0,42.1008,42.205,42.0819,42.1482,76200.0
2014-11-20 12:10:00,44.49,44.55,44.45,44.55,54500.0,42.1482,42.205,42.1103,42.205,54500.0
2014-11-20 12:15:00,44.55,44.66,44.54,44.64,127600.0,42.205,42.3092,42.1955,42.2903,127600.0
2014-11-20 12:20:00,44.66,44.66,44.62,44.62,41800.0,42.3092,42.3092,42.2713,42.2713,41800.0
2014-11-20 12:25:00,44.63,44.66,44.59,44.63,70100.0,42.2808,42.3092,42.2429,42.2808,70100.0
2014-11-20 12:30:00,44.64,44.66,44.5,44.56,38900.0,42.2903,42.3092,42.1576,42.2145,38900.0
2014-11-20 12:35:00,44.57,44.63,44.56,44.62,16600.0,42.224,42.2808,42.2145,42.2713,16600.0
2014-11-20 12:40:00,44.63,44.65,44.61,44.64,29600.0,42.2808,42.2997,42.2619,42.2903,29600.0
2014-11-20 12:45:00,44.65,44.67,44.64,44.66,45700.0,42.2997,42.3187,42.2903,42.3092,45700.0
2014-11-20 12:50:00,44.66,44.67,44.62,44.64,37600.0,42.3092,42.3187,42.2713,42.2903,37600.0
2014-11-20 12:55:00,44.64,44.64,44.52,44.61,66500.0,42.2903,42.2903,42.1766,42.2619,66500.0
2014-11-20 13:00:00,44.6,44.66,44.57,44.62,32600.0,42.2524,42.3092,42.224,42.2713,32600.0
2014-11-20 13:05:00,44.63,44.64,44.6,44.62,12800.0,42.2808,42.2903,42.2524,42.2713,12800.0
2014-11-20 13:10:00,44.63,44.65,44.57,44.61,22200.0,42.2808,42.2997,42.224,42.2619,22200.0
2014-11-20 13:15:00,44.63,44.65,44.61,44.64,18700.0,42.2808,42.2997,42.2619,42.2903,18700.0
2014-11-20 13:20:00,44.64,44.65,44.61,44.63,24300.0,42.2903,42.2997,42.2619,42.2808,24300.0
2014-11-20 13:25:00,44.63,44.65,44.61,44.62,27800.0,42.2808,42.2997,42.2619,42.2713,27800.0
2014-11-20 13:30:00,44.61,44.62,44.56,44.57,38700.0,42.2619,42.2713,42.2145,42.224,38700.0
2014-11-20 13:35:00,44.57,44.58,44.55,44.57,34000.0,42.224,42.2334,42.205,42.224,34000.0
2014-11-20 13:40:00,44.57,44.58,44.51,44.51,38200.0,42.224,42.2334,42.1671,42.1671,38200.0
2014-11-20 13:45:00,44.52,44.52,44.4,44.4,64300.0,42.1766,42.1766,42.0629,42.0629,64300.0
2014-11-20 13:50:00,44.39,44.49,44.29,44.48,117000.0,42.0534,42.1482,41.9587,42.1387,117000.0
2014-11-20 13:55:00,44.49,44.56,44.49,44.53,95500.0,42.1482,42.2145,42.1482,42.1861,95500.0
2014-11-20 14:00:00,44.53,44.53,44.43,44.43,58600.0,42.1861,42.1861,42.0913,42.0913,58600.0
2014-11-20 14:05:00,44.43,44.44,44.23,44.34,117000.0,42.0913,42.1008,41.9019,42.0061,117000.0
2014-11-20 14:10:00,44.34,44.34,44.2,44.2,115900.0,42.0061,42.0061,41.8734,41.8734,115900.0
2014-11-20 14:15:00,44.2,44.21,44.11,44.11,121800.0,41.8734,41.8829,41.7882,41.7882,121800.0
2014-11-20 14:20:00,44.11,44.23,44.0,44.21,155600.0,41.7882,41.9019,41.684,41.8829,155600.0
2014-11-20 14:25:00,44.21,44.3,44.21,44.24,83600.0,41.8829,41.9682,41.8829,41.9113,83600.0
2014-11-20 14:30:00,44.24,44.25,44.14,44.19,117200.0,41.9113,41.9208,41.8166,41.864,117200.0
2014-11-20 14:35:00,44.19,44.22,44.12,44.18,243900.0,41.864,41.8924,41.7976,41.8545,243900.0
2014-11-20 14:40:00,44.17,44.2,44.12,44.16,107600.0,41.845,41.8734,41.7976,41.8355,107600.0
2014-11-20 14:45:00,44.17,44.26,44.15,44.21,71300.0,41.845,41.9303,41.8261,41.8829,71300.0
2014-11-20 14:50:00,44.21,44.31,44.21,44.31,54000.0,41.8829,41.9776,41.8829,41.9776,54000.0
2014-11-20 14:55:00,44.32,44.35,44.28,44.32,80800.0,41.9871,42.0155,41.9492,41.9871,80800.0
2014-11-20 15:00:00,44.31,44.31,44.2,44.26,83200.0,41.9776,41.9776,41.8734,41.9303,83200.0
2014-11-20 15:05:00,44.26,44.27,44.21,44.23,154000.0,41.9303,41.9397,41.8829,41.9019,154000.0
2014-11-20 15:10:00,44.23,44.24,44.18,44.22,57200.0,41.9019,41.9113,41.8545,41.8924,57200.0
2014-11-20 15:15:00,44.22,44.26,44.18,44.25,95800.0,41.8924,41.9303,41.8545,41.9208,95800.0
2014-11-20 15:20:00,44.26,44.29,44.23,44.25,110600.0,41.9303,41.9587,41.9019,41.9208,110600.0
2014-11-20 15:25:00,44.25,44.3,44.14,44.16,146000.0,41.9208,41.9682,41.8166,41.8355,146000.0
2014-11-20 15:30:00,44.16,44.25,44.15,44.23,106000.0,41.8355,41.9208,41.8261,41.9019,106000.0
2014-11-20 15:35:00,44.24,44.35,44.23,44.32,95800.0,41.9113,42.0155,41.9019,41.9871,95800.0
2014-11-20 15:40:00,44.31,44.34,44.24,44.28,96900.0,41.9776,42.0061,41.9113,41.9492,96900.0
2014-11-20 15:45:00,44.28,44.3,44.27,44.28,106200.0,41.9492,41.9682,41.9397,41.9492,106200.0
2014-11-20 15:50:00,44.29,44.32,44.17,44.18,221300.0,41.9587,41.9871,41.845,41.8545,221300.0
2014-11-20 15:55:00,44.18,44.19,44.11,44.16,387700.0,41.8545,41.864,41.7882,41.8355,387700.0
2014-11-21 09:30:00,44.39,44.49,44.0,44.31,396200.0,42.0534,42.1482,41.684,41.9776,396200.0
2014-11-21 09:35:00,44.29,44.33,43.96,44.07,179500.0,41.9587,41.9966,41.6461,41.7503,179500.0
2014-11-21 09:40:00,44.04,44.16,43.81,44.07,240100.0,41.7219,41.8355,41.504,41.7503,240100.0
2014-11-21 09:45:00,44.07,44.07,43.6,43.75,232500.0,41.7503,41.7503,41.305,41.4471,232500.0
2014-11-21 09:50:00,43.74,43.75,43.26,43.39,411400.0,41.4376,41.4471,40.9829,41.1061,411400.0
2014-11-21 09:55:00,43.36,43.62,43.28,43.41,394100.0,41.0776,41.324,41.0019,41.125,394100.0
2014-11-21 10:00:00,43.4,43.46,43.25,43.45,256400.0,41.1155,41.1724,40.9734,41.1629,256400.0
2014-11-21 10:05:00,43.45,43.6,43.36,43.4,228500.0,41.1629,41.305,41.0776,41.1155,228500.0
2014-11-21 10:10:00,43.4,43.44,43.3,43.39,169700.0,41.1155,41.1534,41.0208,41.1061,169700.0
2014-11-21 10:15:00,43.4,43.6,43.39,43.58,219900.0,41.1155,41.305,41.1061,41.2861,219900.0
2014-11-21 10:20:00,43.58,43.61,43.51,43.54,174600.0,41.2861,41.3145,41.2198,41.2482,174600.0
2014-11-21 10:25:00,43.55,43.6,43.41,43.49,123400.0,41.2576,41.305,41.125,41.2008,123400.0
2014-11-21 10:30:00,43.48,43.55,43.38,43.38,76500.0,41.1913,41.2576,41.0966,41.0966,76500.0
2014-11-21 10:35:00,43.39,43.61,43.38,43.59,103700.0,41.1061,41.3145,41.0966,41.2955,103700.0
2014-11-21 10:40:00,43.59,43.65,43.47,43.59,140400.0,41.2955,41.3524,41.1819,41.2955,140400.0
2014-11-21 10:45:00,43.58,43.6,43.48,43.57,71600.0,41.2861,41.305,41.1913,41.2766,71600.0
2014-11-21 10:50:00,43.57,43.58,43.51,43.55,129300.0,41.2766,41.2861,41.2198,41.2576,129300.0
2014-11-21 10:55:00,43.55,43.61,43.5,43.59,81600.0,41.2576,41.3145,41.2103,41.2955,81600.0
2014-11-21 11:00:00,43.59,43.87,43.58,43.87,225900.0,41.2955,41.5608,41.2861,41.5608,225900.0
2014-11-21 11:05:00,43.84,43.91,43.84,43.88,105300.0,41.5324,41.5987,41.5324,41.5703,105300.0
2014-11-21 11:10:00,43.88,43.96,43.83,43.93,67800.0,41.5703,41.6461,41.5229,41.6176,67800.0
2014-11-21 11:15:00,43.93,43.94,43.86,43.89,75200.0,41.6176,41.6271,41.5513,41.5798,75200.0
2014-11-21 11:20:00,43.89,43.93,43.84,43.93,49300.0,41.5798,41.6176,41.5324,41.6176,49300.0
2014-11-21 11:25:00,43.93,43.99,43.91,43.94,73700.0,41.6176,41.6745,41.5987,41.6271,73700.0
2014-11-21 11:30:00,43.94,43.94,43.87,43.94,50400.0,41.6271,41.6271,41.5608,41.6271,50400.0
2014-11-21 11:35:00,43.95,44.0,43.93,43.95,85800.0,41.6366,41.684,41.6176,41.6366,85800.0
2014-11-21 11:40:00,43.95,44.1,43.95,44.08,250600.0,41.6366,41.7787,41.6366,41.7598,250600.0
2014-11-21 11:45:00,44.07,44.2,43.94,44.06,230100.0,41.7503,41.8734,41.6271,41.7408,230100.0
2014-11-21 11:50:00,44.08,44.21,44.05,44.21,110700.0,41.7598,41.8829,41.7313,41.8829,110700.0
2014-11-21 11:55:00,44.22,44.31,44.19,44.22,180700.0,41.8924,41.9776,41.864,41.8924,180700.0
2014-11-21 12:00:00,44.2,44.29,44.14,44.25,47400.0,41.8734,41.9587,41.8166,41.9208,47400.0
2014-11-21 12:05:00,44.26,44.29,44.15,44.17,74500.0,41.9303,41.9587,41.8261,41.845,74500.0
2014-11-21 12:10:00,44.18,44.2,44.15,44.17,44900.0,41.8545,41.8734,41.8261,41.845,44900.0
2014-11-21 12:15:00,44.16,44.16,44.03,44.12,95400.0,41.8355,41.8355,41.7124,41.7976,95400.0
2014-11-21 12:20:00,44.12,44.13,43.9,43.98,174900.0,41.7976,41.8071,41.5892,41.665,174900.0
2014-11-21 12:25:00,43.99,44.07,43.96,43.98,58200.0,41.6745,41.7503,41.6461,41.665,58200.0
2014-11-21 12:30:00,44.0,44.05,43.97,44.03,32500.0,41.684,41.7313,41.6555,41.7124,32500.0
2014-11-21 12:35:00,44.03,44.07,44.03,44.03,26600.0,41.7124,41.7503,41.7124,41.7124,26600.0
2014-11-21 12:40:00,44.05,44.06,43.91,43.94,49500.0,41.7313,41.7408,41.5987,41.6271,49500.0
2014-11-21 12:45:00,43.95,43.96,43.8,43.8,74400.0,41.6366,41.6461,41.4945,41.4945,74400.0
2014-11-21 12:50:00,43.8,43.81,43.72,43.76,82300.0,41.4945,41.504,41.4187,41.4566,82300.0
2014-11-21 12:55:00,43.76,43.83,43.75,43.79,45000.0,41.4566,41.5229,41.4471,41.485,45000.0
2014-11-21 13:00:00,43.79,43.85,43.78,43.83,38300.0,41.485,41.5419,41.4755,41.5229,38300.0
2014-11-21 13:05:00,43.83,43.85,43.78,43.82,32400.0,41.5229,41.5419,41.4755,41.5134,32400.0
2014-11-21 13:10:00,43.83,43.92,43.82,43.85,39500.0,41.5229,41.6082,41.5134,41.5419,39500.0
2014-11-21 13:15:00,43.85,43.85,43.71,43.72,64600.0,41.5419,41.5419,41.4092,41.4187,64600.0
2014-11-21 13:20:00,43.73,43.76,43.64,43.64,78500.0,41.4282,41.4566,41.3429,41.3429,78500.0
2014-11-21 13:25:00,43.64,43.65,43.48,43.49,100500.0,41.3429,41.3524,41.1913,41.2008,100500.0
2014-11-21 13:30:00,43.5,43.5,43.35,43.37,224700.0,41.2103,41.2103,41.0682,41.0871,224700.0
2014-11-21 13:35:00,43.37,43.56,43.31,43.56,192300.0,41.0871,41.2671,41.0303,41.2671,192300.0
2014-11-21 13:40:00,43.57,43.61,43.5,43.51,79400.0,41.2766,41.3145,41.2103,41.2198,79400.0
2014-11-21 13:45:00,43.52,43.58,43.42,43.47,128200.0,41.2292,41.2861,41.1345,41.1819,128200.0
2014-11-21 13:50:00,43.47,43.52,43.46,43.51,63400.0,41.1819,41.2292,41.1724,41.2198,63400.0
2014-11-21 13:55:00,43.49,43.53,43.35,43.37,80600.0,41.2008,41.2387,41.0682,41.0871,80600.0
2014-11-21 14:00:00,43.37,43.46,43.36,43.46,96100.0,41.0871,41.1724,41.0776,41.1724,96100.0
2014-11-21 14:05:00,43.46,43.51,43.45,43.48,86400.0,41.1724,41.2198,41.1629,41.1913,86400.0
2014-11-21 14:10:00,43.47,43.48,43.41,43.41,94300.0,41.1819,41.1913,41.125,41.125,94300.0
2014-11-21 14:15:00,43.42,43.57,43.41,43.54,77700.0,41.1345,41.2766,41.125,41.2482,77700.0
2014-11-21 14:20:00,43.54,43.54,43.4,43.43,102100.0,41.2482,41.2482,41.1155,41.144,102100.0
2014-11-21 14:25:00,43.43,43.44,43.37,43.41,120600.0,41.144,41.1534,41.0871,41.125,120600.0
2014-11-21 14:30:00,43.42,43.5,43.37,43.49,92000.0,41.1345,41.2103,41.0871,41.2008,92000.0
2014-11-21 14:35:00,43.49,43.5,43.41,43.48,80500.0,41.2008,41.2103,41.125,41.1913,80500.0
2014-11-21 14:40:00,43.48,43.56,43.47,43.49,126800.0,41.1913,41.2671,41.1819,41.2008,126800.0
2014-11-21 14:45:00,43.48,43.48,43.43,43.48,55600.0,41.1913,41.1913,41.144,41.1913,55600.0
2014-11-21 14:50:00,43.47,43.51,43.47,43.47,44500.0,41.1819,41.2198,41.1819,41.1819,44500.0
2014-11-21 14:55:00,43.48,43.48,43.39,43.42,90300.0,41.1913,41.1913,41.1061,41.1345,90300.0
2014-11-21 15:00:00,43.41,43.43,43.36,43.4,104000.0,41.125,41.144,41.0776,41.1155,104000.0
2014-11-21 15:05:00,43.4,43.45,43.39,43.45,80100.0,41.1155,41.1629,41.1061,41.1629,80100.0
2014-11-21 15:10:00,43.45,43.5,43.45,43.46,68700.0,41.1629,41.2103,41.1629,41.1724,68700.0
2014-11-21 15:15:00,43.47,43.57,43.46,43.55,98700.0,41.1819,41.2766,41.1724,41.2576,98700.0
2014-11-21 15:20:00,43.55,43.57,43.51,43.57,108400.0,41.2576,41.2766,41.2198,41.2766,108400.0
2014-11-21 15:25:00,43.58,43.6,43.54,43.54,143300.0,41.2861,41.305,41.2482,41.2482,143300.0
2014-11-21 15:30:00,43.55,43.59,43.5,43.59,211400.0,41.2576,41.2955,41.2103,41.2955,211400.0
2014-11-21 15:35:00,43.59,43.6,43.54,43.57,151800.0,41.2955,41.305,41.2482,41.2766,151800.0
2014-11-21 15:40:00,43.57,43.59,43.51,43.59,149100.0,41.2766,41.2955,41.2198,41.2955,149100.0
2014-11-21 15:45:00,43.59,43.6,43.39,43.4,166400.0,41.2955,41.305,41.1061,41.1155,166400.0
2014-11-21 15:50:00,43.4,43.46,43.31,43.31,208800.0,41.1155,41.1724,41.0303,41.0303,208800.0
2014-11-21 15:55:00,43.32,43.36,43.26,43.31,517900.0,41.0398,41.0776,40.9829,41.0303,517900.0
2014-11-24 09:30:00,43.72,43.91,43.67,43.8,252900.0,41.4187,41.5987,41.3713,41.4945,252900.0
2014-11-24 09:35:00,43.8,43.96,43.72,43.74,159000.0,41.4945,41.6461,41.4187,41.4376,159000.0
2014-11-24 09:40:00,43.76,43.83,43.52,43.66,145900.0,41.4566,41.5229,41.2292,41.3619,145900.0
2014-11-24 09:45:00,43.66,43.66,43.46,43.52,123300.0,41.3619,41.3619,41.1724,41.2292,123300.0
2014-11-24 09:50:00,43.51,43.67,43.51,43.65,125800.0,41.2198,41.3713,41.2198,41.3524,125800.0
2014-11-24 09:55:00,43.65,43.7,43.56,43.57,126000.0,41.3524,41.3998,41.2671,41.2766,126000.0
2014-11-24 10:00:00,43.58,43.76,43.56,43.69,165800.0,41.2861,41.4566,41.2671,41.3903,165800.0
2014-11-24 10:05:00,43.69,43.79,43.65,43.72,115400.0,41.3903,41.485,41.3524,41.4187,115400.0
2014-11-24 10:10:00,43.72,43.78,43.68,43.73,79100.0,41.4187,41.4755,41.3808,41.4282,79100.0
2014-11-24 10:15:00,43.74,43.75,43.65,43.69,90500.0,41.4376,41.4471,41.3524,41.3903,90500.0
2014-11-24 10:20:00,43.7,43.71,43.62,43.67,230800.0,41.3998,41.4092,41.324,41.3713,230800.0
2014-11-24 10:25:00,43.67,43.68,43.59,43.64,117000.0,41.3713,41.3808,41.2955,41.3429,117000.0
2014-11-24 10:30:00,43.64,43.66,43.6,43.65,46300.0,41.3429,41.3619,41.305,41.3524,46300.0
2014-11-24 10:35:00,43.65,43.66,43.55,43.55,107400.0,41.3524,41.3619,41.2576,41.2576,107400.0
2014-11-24 10:40:00,43.56,43.56,43.46,43.5,165200.0,41.2671,41.2671,41.1724,41.2103,165200.0
2014-11-24 10:45:00,43.5,43.51,43.22,43.24,225400.0,41.2103,41.2198,40.945,40.964,225400.0
2014-11-24 10:50:00,43.23,43.34,43.23,43.27,299300.0,40.9545,41.0587,40.9545,40.9924,299300.0
2014-11-24 10:55:00,43.27,43.37,43.26,43.29,147600.0,40.9924,41.0871,40.9829,41.0113,147600.0
2014-11-24 11:00:00,43.29,43.29,43.07,43.1,338600.0,41.0113,41.0113,40.8029,40.8313,338600.0
2014-11-24 11:05:00,43.11,43.16,43.03,43.12,169400.0,40.8408,40.8882,40.765,40.8503,169400.0
2014-11-24 11:10:00,43.11,43.2,43.04,43.16,118500.0,40.8408,40.9261,40.7745,40.8882,118500.0
2014-11-24 11:15:00,43.15,43.17,43.04,43.16,142100.0,40.8787,40.8977,40.7745,40.8882,142100.0
2014-11-24 11:20:00,43.16,43.32,43.15,43.31,107300.0,40.8882,41.0398,40.8787,41.0303,107300.0
2014-11-24 11:25:00,43.3,43.32,43.26,43.28,77100.0,41.0208,41.0398,40.9829,41.0019,77100.0
2014-11-24 11:30:00,43.28,43.33,43.2,43.2,50400.0,41.0019,41.0492,40.9261,40.9261,50400.0
2014-11-24 11:35:00,43.2,43.24,43.15,43.22,72800.0,40.9261,40.964,40.8787,40.945,72800.0
2014-11-24 11:40:00,43.23,43.23,43.2,43.22,63700.0,40.9545,40.9545,40.9261,40.945,63700.0
2014-11-24 11:45:00,43.22,43.22,43.06,43.08,112200.0,40.945,40.945,40.7934,40.8124,112200.0
2014-11-24 11:50:00,43.08,43.08,42.9,42.9,235800.0,40.8124,40.8124,40.6419,40.6419,235800.0
2014-11-24 11:55:00,42.91,43.05,42.9,43.05,133800.0,40.6513,40.784,40.6419,40.784,133800.0
2014-11-24 12:00:00,43.05,43.11,43.0,43.1,123400.0,40.784,40.8408,40.7366,40.8313,123400.0
2014-11-24 12:05:00,43.11,43.27,43.11,43.21,137000.0,40.8408,40.9924,40.8408,40.9355,137000.0
2014-11-24 12:10:00,43.2,43.27,43.2,43.2,55400.0,40.9261,40.9924,40.9261,40.9261,55400.0
2014-11-24 12:15:00,43.2,43.21,43.05,43.08,88600.0,40.9261,40.9355,40.784,40.8124,88600.0
2014-11-24 12:20:00,43.09,43.1,43.0,43.05,72300.0,40.8219,40.8313,40.7366,40.784,72300.0
2014-11-24 12:25:00,43.04,43.05,42.92,42.94,92700.0,40.7745,40.784,40.6608,40.6798,92700.0
2014-11-24 12:30:00,42.94,42.96,42.9,42.92,158200.0,40.6798,40.6987,40.6419,40.6608,158200.0
2014-11-24 12:35:00,42.91,42.99,42.9,42.98,83100.0,40.6513,40.7271,40.6419,40.7177,83100.0
2014-11-24 12:40:00,42.98,42.98,42.9,42.91,48800.0,40.7177,40.7177,40.6419,40.6513,48800.0
2014-11-24 12:45:00,42.9,42.97,42.9,42.97,48500.0,40.6419,40.7082,40.6419,40.7082,48500.0
2014-11-24 12:50:00,42.99,43.13,42.99,43.11,105800.0,40.7271,40.8598,40.7271,40.8408,105800.0
2014-11-24 12:55:00,43.12,43.15,43.03,43.11,62300.0,40.8503,40.8787,40.765,40.8408,62300.0
2014-11-24 13:00:00,43.11,43.11,42.98,43.02,55400.0,40.8408,40.8408,40.7177,40.7555,55400.0
2014-11-24 13:05:00,43.04,43.08,43.03,43.07,47100.0,40.7745,40.8124,40.765,40.8029,47100.0
2014-11-24 13:10:00,43.08,43.13,43.07,43.1,63600.0,40.8124,40.8598,40.8029,40.8313,63600.0
2014-11-24 13:15:00,43.11,43.12,43.06,43.07,64000.0,40.8408,40.8503,40.7934,40.8029,64000.0
2014-11-24 13:20:00,43.08,43.15,43.08,43.09,47500.0,40.8124,40.8787,40.8124,40.8219,47500.0
2014-11-24 13:25:00,43.09,43.09,42.97,42.98,60300.0,40.8219,40.8219,40.7082,40.7177,60300.0
2014-11-24 13:30:00,42.98,42.98,42.91,42.97,78300.0,40.7177,40.7177,40.6513,40.7082,78300.0
2014-11-24 13:35:00,42.97,42.97,42.88,42.9,106500.0,40.7082,40.7082,40.6229,40.6419,106500.0
2014-11-24 13:40:00,42.9,42.9,42.78,42.84,120400.0,40.6419,40.6419,40.5282,40.585,120400.0
2014-11-24 13:45:00,42.85,43.03,42.84,43.03,143200.0,40.5945,40.765,40.585,40.765,143200.0
2014-11-24 13:50:00,43.02,43.03,42.87,42.88,61800.0,40.7555,40.765,40.6134,40.6229,61800.0
2014-11-24 13:55:00,42.86,42.95,42.81,42.92,81300.0,40.604,40.6892,40.5566,40.6608,81300.0
2014-11-24 14:00:00,42.92,43.04,42.92,43.02,77700.0,40.6608,40.7745,40.6608,40.7555,77700.0
2014-11-24 14:05:00,43.01,43.04,43.0,43.0,104100.0,40.7461,40.7745,40.7366,40.7366,104100.0
2014-11-24 14:10:00,43.0,43.12,43.0,43.11,88700.0,40.7366,40.8503,40.7366,40.8408,88700.0
2014-11-24 14:15:00,43.12,43.18,43.11,43.15,107700.0,40.8503,40.9071,40.8408,40.8787,107700.0
2014-11-24 14:20:00,43.15,43.15,43.1,43.15,50800.0,40.8787,40.8787,40.8313,40.8787,50800.0
2014-11-24 14:25:00,43.15,43.16,43.13,43.16,66700.0,40.8787,40.8882,40.8598,40.8882,66700.0
2014-11-24 14:30:00,43.16,43.28,43.15,43.23,189600.0,40.8882,41.0019,40.8787,40.9545,189600.0
2014-11-24 14:35:00,43.23,43.24,43.2,43.22,68800.0,40.9545,40.964,40.9261,40.945,68800.0
2014-11-24 14:40:00,43.23,43.25,43.2,43.21,54700.0,40.9545,40.9734,40.9261,40.9355,54700.0
2014-11-24 14:45:00,43.21,43.26,43.2,43.22,72200.0,40.9355,40.9829,40.9261,40.945,72200.0
2014-11-24 14:50:00,43.22,43.24,43.19,43.19,70300.0,40.945,40.964,40.9166,40.9166,70300.0
2014-11-24 14:55:00,43.19,43.23,43.13,43.15,99700.0,40.9166,40.9545,40.8598,40.8787,99700.0
2014-11-24 15:00:00,43.15,43.25,43.15,43.19,114500.0,40.8787,40.9734,40.8787,40.9166,114500.0
2014-11-24 15:05:00,43.19,43.21,43.15,43.19,66300.0,40.9166,40.9355,40.8787,40.9166,66300.0
2014-11-24 15:10:00,43.19,43.21,43.15,43.16,76700.0,40.9166,40.9355,40.8787,40.8882,76700.0
2014-11-24 15:15:00,43.16,43.17,43.14,43.15,55300.0,40.8882,40.8977,40.8692,40.8787,55300.0
2014-11-24 15:20:00,43.16,43.22,43.15,43.21,58000.0,40.8882,40.945,40.8787,40.9355,58000.0
2014-11-24 15:25:00,43.21,43.22,43.18,43.22,53100.0,40.9355,40.945,40.9071,40.945,53100.0
2014-11-24 15:30:00,43.22,43.23,43.16,43.21,106400.0,40.945,40.9545,40.8882,40.9355,106400.0
2014-11-24 15:35:00,43.21,43.21,43.17,43.21,93300.0,40.9355,40.9355,40.8977,40.9355,93300.0
2014-11-24 15:40:00,43.2,43.26,43.18,43.2,130100.0,40.9261,40.9829,40.9071,40.9261,130100.0
2014-11-24 15:45:00,43.21,43.25,43.2,43.25,171700.0,40.9355,40.9734,40.9261,40.9734,171700.0
2014-11-24 15:50:00,43.24,43.25,43.19,43.21,186700.0,40.964,40.9734,40.9166,40.9355,186700.0
2014-11-24 15:55:00,43.22,43.25,43.19,43.19,289500.0,40.945,40.9734,40.9166,40.9166,289500.0
2014-11-25 09:30:00,43.18,43.5,43.1,43.43,282100.0,40.9071,41.2103,40.8313,41.144,282100.0
2014-11-25 09:35:00,43.43,43.47,43.18,43.19,145500.0,41.144,41.1819,40.9071,40.9166,145500.0
2014-11-25 09:40:00,43.2,43.43,43.18,43.39,221100.0,40.9261,41.144,40.9071,41.1061,221100.0
2014-11-25 09:45:00,43.39,43.6,43.36,43.47,178800.0,41.1061,41.305,41.0776,41.1819,178800.0
2014-11-25 09:50:00,43.49,43.51,43.36,43.48,91900.0,41.2008,41.2198,41.0776,41.1913,91900.0
2014-11-25 09:55:00,43.5,43.55,43.33,43.38,80300.0,41.2103,41.2576,41.0492,41.0966,80300.0
2014-11-25 10:00:00,43.37,43.43,43.2,43.2,136900.0,41.0871,41.144,40.9261,40.9261,136900.0
2014-11-25 10:05:00,43.21,43.3,43.1,43.27,170300.0,40.9355,41.0208,40.8313,40.9924,170300.0
2014-11-25 10:10:00,43.27,43.45,43.27,43.38,140900.0,40.9924,41.1629,40.9924,41.0966,140900.0
2014-11-25 10:15:00,43.37,43.42,43.32,43.34,101600.0,41.0871,41.1345,41.0398,41.0587,101600.0
2014-11-25 10:20:00,43.33,43.37,43.24,43.29,67300.0,41.0492,41.0871,40.964,41.0113,67300.0
2014-11-25 10:25:00,43.28,43.36,43.24,43.34,68400.0,41.0019,41.0776,40.964,41.0587,68400.0
2014-11-25 10:30:00,43.35,43.4,43.35,43.36,77100.0,41.0682,41.1155,41.0682,41.0776,77100.0
2014-11-25 10:35:00,43.37,43.47,43.35,43.4,146700.0,41.0871,41.1819,41.0682,41.1155,146700.0
2014-11-25 10:40:00,43.39,43.44,43.3,43.44,83000.0,41.1061,41.1534,41.0208,41.1534,83000.0
2014-11-25 10:45:00,43.44,43.5,43.42,43.49,106300.0,41.1534,41.2103,41.1345,41.2008,106300.0
2014-11-25 10:50:00,43.48,43.54,43.48,43.54,259100.0,41.1913,41.2482,41.1913,41.2482,259100.0
2014-11-25 10:55:00,43.54,43.56,43.5,43.52,85600.0,41.2482,41.2671,41.2103,41.2292,85600.0
2014-11-25 11:00:00,43.51,43.6,43.51,43.6,136200.0,41.2198,41.305,41.2198,41.305,136200.0
2014-11-25 11:05:00,43.6,43.85,43.59,43.79,235200.0,41.305,41.5419,41.2955,41.485,235200.0
2014-11-25 11:10:00,43.8,43.95,43.76,43.94,190400.0,41.4945,41.6366,41.4566,41.6271,190400.0
2014-11-25 11:15:00,43.93,43.93,43.78,43.9,104300.0,41.6176,41.6176,41.4755,41.5892,104300.0
2014-11-25 11:20:00,43.89,44.04,43.89,44.03,172000.0,41.5798,41.7219,41.5798,41.7124,172000.0
2014-11-25 11:25:00,44.04,44.09,43.92,43.93,206100.0,41.7219,41.7692,41.6082,41.6176,206100.0
2014-11-25 11:30:00,43.93,44.15,43.92,44.13,202400.0,41.6176,41.8261,41.6082,41.8071,202400.0
2014-11-25 11:35:00,44.12,44.15,44.05,44.06,146800.0,41.7976,41.8261,41.7313,41.7408,146800.0
2014-11-25 11:40:00,44.05,44.17,44.05,44.15,116400.0,41.7313,41.845,41.7313,41.8261,116400.0
2014-11-25 11:45:00,44.15,44.29,44.12,44.29,182000.0,41.8261,41.9587,41.7976,41.9587,182000.0
2014-11-25 11:50:00,44.29,44.29,44.16,44.18,83200.0,41.9587,41.9587,41.8355,41.8545,83200.0
2014-11-25 11:55:00,44.18,44.27,44.12,44.24,155900.0,41.8545,41.9397,41.7976,41.9113,155900.0
2014-11-25 12:00:00,44.25,44.28,44.21,44.28,124300.0,41.9208,41.9492,41.8829,41.9492,124300.0
2014-11-25 12:05:00,44.28,44.41,44.24,44.29,238300.0,41.9492,42.0724,41.9113,41.9587,238300.0
2014-11-25 12:10:00,44.3,44.39,44.29,44.37,96400.0,41.9682,42.0534,41.9587,42.0345,96400.0
2014-11-25 12:15:00,44.37,44.39,44.3,44.37,95300.0,42.0345,42.0534,41.9682,42.0345,95300.0
2014-11-25 12:20:00,44.36,44.42,44.33,44.37,82900.0,42.025,42.0819,41.9966,42.0345,82900.0
2014-11-25 12:25:00,44.36,44.38,44.25,44.28,104800.0,42.025,42.044,41.9208,41.9492,104800.0
2014-11-25 12:30:00,44.28,44.33,44.21,44.24,134000.0,41.9492,41.9966,41.8829,41.9113,134000.0
2014-11-25 12:35:00,44.24,44.31,44.22,44.31,40100.0,41.9113,41.9776,41.8924,41.9776,40100.0
2014-11-25 12:40:00,44.32,44.34,44.03,44.1,168800.0,41.9871,42.0061,41.7124,41.7787,168800.0
2014-11-25 12:45:00,44.1,44.15,44.02,44.09,81500.0,41.7787,41.8261,41.7029,41.7692,81500.0
2014-11-25 12:50:00,44.07,44.18,44.07,44.1,111100.0,41.7503,41.8545,41.7503,41.7787,111100.0
2014-11-25 12:55:00,44.1,44.12,44.05,44.11,50900.0,41.7787,41.7976,41.7313,41.7882,50900.0
2014-11-25 13:00:00,44.12,44.12,43.98,44.0,271900.0,41.7976,41.7976,41.665,41.684,271900.0
2014-11-25 13:05:00,43.99,44.04,43.93,44.03,71800.0,41.6745,41.7219,41.6176,41.7124,71800.0
2014-11-25 13:10:00,44.02,44.14,44.02,44.13,59300.0,41.7029,41.8166,41.7029,41.8071,59300.0
2014-11-25 13:15:00,44.13,44.19,44.1,44.16,48800.0,41.8071,41.864,41.7787,41.8355,48800.0
2014-11-25 13:20:00,44.16,44.2,44.11,44.18,57800.0,41.8355,41.8734,41.7882,41.8545,57800.0
2014-11-25 13:25:00,44.2,44.2,44.1,44.18,53100.0,41.8734,41.8734,41.7787,41.8545,53100.0
2014-11-25 13:30:00,44.17,44.2,44.09,44.1,93300.0,41.845,41.8734,41.7692,41.7787,93300.0
2014-11-25 13:35:00,44.11,44.15,44.1,44.14,30800.0,41.7882,41.8261,41.7787,41.8166,30800.0
2014-11-25 13:40:00,44.14,44.19,44.13,44.13,54400.0,41.8166,41.864,41.8071,41.8071,54400.0
2014-11-25 13:45:00,44.13,44.19,44.13,44.14,40900.0,41.8071,41.864,41.8071,41.8166,40900.0
2014-11-25 13:50:00,44.15,44.18,44.1,44.14,36100.0,41.8261,41.8545,41.7787,41.8166,36100.0
2014-11-25 13:55:00,44.14,44.16,44.05,44.07,55400.0,41.8166,41.8355,41.7313,41.7503,55400.0
2014-11-25 14:00:00,44.07,44.11,44.04,44.1,199000.0,41.7503,41.7882,41.7219,41.7787,199000.0
2014-11-25 14:05:00,44.1,44.11,44.08,44.1,48100.0,41.7787,41.7882,41.7598,41.7787,48100.0
2014-11-25 14:10:00,44.1,44.21,44.09,44.21,107300.0,41.7787,41.8829,41.7692,41.8829,107300.0
2014-11-25 14:15:00,44.21,44.25,44.21,44.25,79000.0,41.8829,41.9208,41.8829,41.9208,79000.0
2014-11-25 14:20:00,44.24,44.35,44.24,44.33,118300.0,41.9113,42.0155,41.9113,41.9966,118300.0
2014-11-25 14:25:00,44.33,44.37,44.31,44.37,88700.0,41.9966,42.0345,41.9776,42.0345,88700.0
2014-11-25 14:30:00,44.37,44.42,44.36,44.41,103200.0,42.0345,42.0819,42.025,42.0724,103200.0
2014-11-25 14:35:00,44.41,44.44,44.38,44.42,108800.0,42.0724,42.1008,42.044,42.0819,108800.0
2014-11-25 14:40:00,44.42,44.42,44.33,44.35,88000.0,42.0819,42.0819,41.9966,42.0155,88000.0
2014-11-25 14:45:00,44.35,44.42,44.33,44.4,87700.0,42.0155,42.0819,41.9966,42.0629,87700.0
2014-11-25 14:50:00,44.4,44.43,44.36,44.37,54500.0,42.0629,42.0913,42.025,42.0345,54500.0
2014-11-25 14:55:00,44.38,44.39,44.24,44.3,97000.0,42.044,42.0534,41.9113,41.9682,97000.0
2014-11-25 15:00:00,44.3,44.35,44.27,44.29,69600.0,41.9682,42.0155,41.9397,41.9587,69600.0
2014-11-25 15:05:00,44.29,44.3,44.23,44.25,103900.0,41.9587,41.9682,41.9019,41.9208,103900.0
2014-11-25 15:10:00,44.26,44.29,44.22,44.26,141600.0,41.9303,41.9587,41.8924,41.9303,141600.0
2014-11-25 15:15:00,44.26,44.35,44.26,44.33,89500.0,41.9303,42.0155,41.9303,41.9966,89500.0
2014-11-25 15:20:00,44.33,44.33,44.22,44.25,165500.0,41.9966,41.9966,41.8924,41.9208,165500.0
2014-11-25 15:25:00,44.25,44.28,44.24,44.27,69000.0,41.9208,41.9492,41.9113,41.9397,69000.0
2014-11-25 15:30:00,44.27,44.29,44.24,44.27,133500.0,41.9397,41.9587,41.9113,41.9397,133500.0
2014-11-25 15:35:00,44.27,44.28,44.09,44.1,247000.0,41.9397,41.9492,41.7692,41.7787,247000.0
2014-11-25 15:40:00,44.09,44.16,44.02,44.05,160400.0,41.7692,41.8355,41.7029,41.7313,160400.0
2014-11-25 15:45:00,44.05,44.18,44.05,44.17,252000.0,41.7313,41.8545,41.7313,41.845,252000.0
2014-11-25 15:50:00,44.16,44.22,44.12,44.19,307500.0,41.8355,41.8924,41.7976,41.864,307500.0
2014-11-25 15:55:00,44.19,44.19,44.06,44.16,398100.0,41.864,41.864,41.7408,41.8355,398100.0
2014-11-26 09:30:00,44.32,44.48,44.0,44.29,291300.0,41.9871,42.1387,41.684,41.9587,291300.0
2014-11-26 09:35:00,44.3,44.74,44.28,44.71,299700.0,41.9682,42.385,41.9492,42.3566,299700.0
2014-11-26 09:40:00,44.71,44.75,44.63,44.73,217300.0,42.3566,42.3945,42.2808,42.3755,217300.0
2014-11-26 09:45:00,44.73,45.0,44.72,44.96,322200.0,42.3755,42.6313,42.3661,42.5934,322200.0
2014-11-26 09:50:00,44.97,45.11,44.95,45.1,486500.0,42.6029,42.7355,42.584,42.7261,486500.0
2014-11-26 09:55:00,45.1,45.2,44.96,45.07,349400.0,42.7261,42.8208,42.5934,42.6976,349400.0
2014-11-26 10:00:00,45.07,45.18,45.04,45.05,184100.0,42.6976,42.8018,42.6692,42.6787,184100.0
2014-11-26 10:05:00,45.08,45.1,45.01,45.08,113000.0,42.7071,42.7261,42.6408,42.7071,113000.0
2014-11-26 10:10:00,45.07,45.07,44.96,44.96,201700.0,42.6976,42.6976,42.5934,42.5934,201700.0
2014-11-26 10:15:00,44.96,45.28,44.9,45.28,412000.0,42.5934,42.8966,42.5366,42.8966,412000.0
2014-11-26 10:20:00,45.28,45.47,45.21,45.31,647000.0,42.8966,43.0766,42.8303,42.925,647000.0
2014-11-26 10:25:00,45.31,45.46,45.28,45.46,180400.0,42.925,43.0671,42.8966,43.0671,180400.0
2014-11-26 10:30:00,45.45,45.47,45.38,45.44,165400.0,43.0576,43.0766,42.9913,43.0482,165400.0
2014-11-26 10:35:00,45.44,45.75,45.44,45.65,595600.0,43.0482,43.3418,43.0482,43.2471,595600.0
2014-11-26 10:40:00,45.66,45.7,45.6,45.64,190700.0,43.2566,43.2945,43.1997,43.2376,190700.0
2014-11-26 10:45:00,45.65,45.65,45.56,45.56,106100.0,43.2471,43.2471,43.1618,43.1618,106100.0
2014-11-26 10:50:00,45.56,45.58,45.5,45.51,117800.0,43.1618,43.1808,43.105,43.1145,117800.0
2014-11-26 10:55:00,45.52,45.62,45.48,45.53,167000.0,43.124,43.2187,43.0861,43.1334,167000.0
2014-11-26 11:00:00,45.54,45.56,45.44,45.45,108000.0,43.1429,43.1618,43.0482,43.0576,108000.0
2014-11-26 11:05:00,45.47,45.48,45.36,45.36,109700.0,43.0766,43.0861,42.9724,42.9724,109700.0
2014-11-26 11:10:00,45.36,45.39,45.29,45.39,118600.0,42.9724,43.0008,42.9061,43.0008,118600.0
2014-11-26 11:15:00,45.4,45.5,45.37,45.44,106400.0,43.0103,43.105,42.9818,43.0482,106400.0
2014-11-26 11:20:00,45.45,45.47,45.37,45.42,58600.0,43.0576,43.0766,42.9818,43.0292,58600.0
2014-11-26 11:25:00,45.41,45.45,45.34,45.37,92800.0,43.0197,43.0576,42.9534,42.9818,92800.0
2014-11-26 11:30:00,45.37,45.43,45.34,45.39,115200.0,42.9818,43.0387,42.9534,43.0008,115200.0
2014-11-26 11:35:00,45.39,45.43,45.36,45.4,62200.0,43.0008,43.0387,42.9724,43.0103,62200.0
2014-11-26 11:40:00,45.4,45.54,45.39,45.53,171900.0,43.0103,43.1429,43.0008,43.1334,171900.0
2014-11-26 11:45:00,45.52,45.58,45.5,45.57,134900.0,43.124,43.1808,43.105,43.1713,134900.0
2014-11-26 11:50:00,45.57,45.58,45.48,45.51,67600.0,43.1713,43.1808,43.0861,43.1145,67600.0
2014-11-26 11:55:00,45.5,45.51,45.45,45.5,84800.0,43.105,43.1145,43.0576,43.105,84800.0
2014-11-26 12:00:00,45.5,45.54,45.46,45.52,56200.0,43.105,43.1429,43.0671,43.124,56200.0
2014-11-26 12:05:00,45.51,45.51,45.34,45.39,97300.0,43.1145,43.1145,42.9534,43.0008,97300.0
2014-11-26 12:10:00,45.39,45.43,45.33,45.4,69300.0,43.0008,43.0387,42.944,43.0103,69300.0
2014-11-26 12:15:00,45.41,45.53,45.41,45.53,136100.0,43.0197,43.1334,43.0197,43.1334,136100.0
2014-11-26 12:20:00,45.52,45.64,45.52,45.62,117300.0,43.124,43.2376,43.124,43.2187,117300.0
2014-11-26 12:25:00,45.62,45.63,45.58,45.62,68000.0,43.2187,43.2282,43.1808,43.2187,68000.0
2014-11-26 12:30:00,45.62,45.65,45.62,45.65,71200.0,43.2187,43.2471,43.2187,43.2471,71200.0
2014-11-26 12:35:00,45.65,45.69,45.63,45.68,188300.0,43.2471,43.285,43.2282,43.2755,188300.0
2014-11-26 12:40:00,45.69,45.76,45.67,45.73,277400.0,43.285,43.3513,43.2661,43.3229,277400.0
2014-11-26 12:45:00,45.74,45.75,45.62,45.65,99300.0,43.3324,43.3418,43.2187,43.2471,99300.0
2014-11-26 12:50:00,45.65,45.68,45.63,45.68,23200.0,43.2471,43.2755,43.2282,43.2755,23200.0
2014-11-26 12:55:00,45.68,45.69,45.64,45.69,35700.0,43.2755,43.285,43.2376,43.285,35700.0
2014-11-26 13:00:00,45.69,45.7,45.65,45.69,39000.0,43.285,43.2945,43.2471,43.285,39000.0
2014-11-26 13:05:00,45.69,45.69,45.61,45.62,70800.0,43.285,43.285,43.2092,43.2187,70800.0
2014-11-26 13:10:00,45.62,45.62,45.52,45.53,83900.0,43.2187,43.2187,43.124,43.1334,83900.0
2014-11-26 13:15:00,45.52,45.55,45.51,45.54,67000.0,43.124,43.1524,43.1145,43.1429,67000.0
2014-11-26 13:20:00,45.55,45.63,45.55,45.59,48300.0,43.1524,43.2282,43.1524,43.1903,48300.0
2014-11-26 13:25:00,45.57,45.62,45.55,45.58,38700.0,43.1713,43.2187,43.1524,43.1808,38700.0
2014-11-26 13:30:00,45.58,45.6,45.53,45.53,38800.0,43.1808,43.1997,43.1334,43.1334,38800.0
2014-11-26 13:35:00,45.53,45.57,45.52,45.55,46400.0,43.1334,43.1713,43.124,43.1524,46400.0
2014-11-26 13:40:00,45.55,45.57,45.52,45.53,45700.0,43.1524,43.1713,43.124,43.1334,45700.0
2014-11-26 13:45:00,45.52,45.56,45.47,45.47,77000.0,43.124,43.1618,43.0766,43.0766,77000.0
2014-11-26 13:50:00,45.47,45.52,45.45,45.47,61300.0,43.0766,43.124,43.0576,43.0766,61300.0
2014-11-26 13:55:00,45.46,45.47,45.36,45.36,86200.0,43.0671,43.0766,42.9724,42.9724,86200.0
2014-11-26 14:00:00,45.37,45.39,45.27,45.32,145100.0,42.9818,43.0008,42.8871,42.9345,145100.0
2014-11-26 14:05:00,45.31,45.33,45.26,45.26,109200.0,42.925,42.944,42.8776,42.8776,109200.0
2014-11-26 14:10:00,45.26,45.36,45.26,45.32,73500.0,42.8776,42.9724,42.8776,42.9345,73500.0
2014-11-26 14:15:00,45.32,45.43,45.32,45.43,54600.0,42.9345,43.0387,42.9345,43.0387,54600.0
2014-11-26 14:20:00,45.43,45.45,45.38,45.44,117800.0,43.0387,43.0576,42.9913,43.0482,117800.0
2014-11-26 14:25:00,45.43,45.44,45.4,45.4,35000.0,43.0387,43.0482,43.0103,43.0103,35000.0
2014-11-26 14:30:00,45.41,45.41,45.26,45.28,167300.0,43.0197,43.0197,42.8776,42.8966,167300.0
2014-11-26 14:35:00,45.28,45.31,45.23,45.3,72100.0,42.8966,42.925,42.8492,42.9155,72100.0
2014-11-26 14:40:00,45.3,45.31,45.26,45.3,43000.0,42.9155,42.925,42.8776,42.9155,43000.0
2014-11-26 14:45:00,45.3,45.3,45.26,45.27,47000.0,42.9155,42.9155,42.8776,42.8871,47000.0
2014-11-26 14:50:00,45.26,45.26,45.2,45.25,107000.0,42.8776,42.8776,42.8208,42.8682,107000.0
2014-11-26 14:55:00,45.25,45.25,45.12,45.17,92200.0,42.8682,42.8682,42.745,42.7924,92200.0
2014-11-26 15:00:00,45.17,45.2,45.04,45.06,165800.0,42.7924,42.8208,42.6692,42.6882,165800.0
2014-11-26 15:05:00,45.07,45.09,45.05,45.06,90300.0,42.6976,42.7166,42.6787,42.6882,90300.0
2014-11-26 15:10:00,45.05,45.06,44.98,44.98,189100.0,42.6787,42.6882,42.6124,42.6124,189100.0
2014-11-26 15:15:00,44.98,45.05,44.92,45.03,169100.0,42.6124,42.6787,42.5555,42.6597,169100.0
2014-11-26 15:20:00,45.03,45.05,45.0,45.01,110400.0,42.6597,42.6787,42.6313,42.6408,110400.0
2014-11-26 15:25:00,45.0,45.03,44.99,45.01,94800.0,42.6313,42.6597,42.6219,42.6408,94800.0
2014-11-26 15:30:00,45.0,45.05,45.0,45.04,228500.0,42.6313,42.6787,42.6313,42.6692,228500.0
2014-11-26 15:35:00,45.03,45.05,45.02,45.05,95900.0,42.6597,42.6787,42.6503,42.6787,95900.0
2014-11-26 15:40:00,45.05,45.05,45.03,45.04,109000.0,42.6787,42.6787,42.6597,42.6692,109000.0
2014-11-26 15:45:00,45.03,45.05,44.99,45.0,182100.0,42.6597,42.6787,42.6219,42.6313,182100.0
2014-11-26 15:50:00,45.0,45.05,44.98,45.03,233000.0,42.6313,42.6787,42.6124,42.6597,233000.0
2014-11-26 15:55:00,45.03,45.06,44.96,44.98,460600.0,42.6597,42.6882,42.5934,42.6124,460600.0
2014-11-28 09:30:00,47.03,48.19,47.0,48.06,1871200.0,44.5545,45.6534,44.526,45.5303,1871200.0
2014-11-28 09:35:00,48.06,48.15,47.5,47.62,753200.0,45.5303,45.6155,44.9997,45.1134,753200.0
2014-11-28 09:40:00,47.63,47.84,47.5,47.67,593900.0,45.1229,45.3218,44.9997,45.1608,593900.0
2014-11-28 09:45:00,47.69,48.38,47.69,48.21,737100.0,45.1797,45.8334,45.1797,45.6724,737100.0
2014-11-28 09:50:00,48.23,48.4,48.15,48.39,636400.0,45.6913,45.8524,45.6155,45.8429,636400.0
2014-11-28 09:55:00,48.39,48.85,48.38,48.73,882300.0,45.8429,46.2787,45.8334,46.165,882300.0
2014-11-28 10:00:00,48.75,48.83,48.4,48.46,506600.0,46.1839,46.2597,45.8524,45.9092,506600.0
2014-11-28 10:05:00,48.46,48.95,48.45,48.92,591800.0,45.9092,46.3734,45.8997,46.345,591800.0
2014-11-28 10:10:00,48.91,49.26,48.9,49.15,790400.0,46.3355,46.6671,46.326,46.5629,790400.0
2014-11-28 10:15:00,49.07,49.4,49.07,49.37,510900.0,46.4871,46.7997,46.4871,46.7713,510900.0
2014-11-28 10:20:00,49.38,49.45,48.99,49.0,769100.0,46.7808,46.8471,46.4113,46.4208,769100.0
2014-11-28 10:25:00,48.99,49.05,48.71,48.71,537700.0,46.4113,46.4681,46.146,46.146,537700.0
2014-11-28 10:30:00,48.72,48.72,48.36,48.5,742700.0,46.1555,46.1555,45.8145,45.9471,742700.0
2014-11-28 10:35:00,48.5,48.69,48.42,48.48,410000.0,45.9471,46.1271,45.8713,45.9281,410000.0
2014-11-28 10:40:00,48.48,48.74,48.46,48.55,361800.0,45.9281,46.1745,45.9092,45.9945,361800.0
2014-11-28 10:45:00,48.56,48.59,48.37,48.39,334400.0,46.0039,46.0324,45.8239,45.8429,334400.0
2014-11-28 10:50:00,48.4,48.47,48.25,48.38,322800.0,45.8524,45.9187,45.7103,45.8334,322800.0
2014-11-28 10:55:00,48.37,48.57,48.37,48.43,227900.0,45.8239,46.0134,45.8239,45.8808,227900.0
2014-11-28 11:00:00,48.43,48.75,48.38,48.66,240700.0,45.8808,46.1839,45.8334,46.0987,240700.0
2014-11-28 11:05:00,48.66,48.74,48.57,48.67,244100.0,46.0987,46.1745,46.0134,46.1081,244100.0
2014-11-28 11:10:00,48.67,48.85,48.66,48.84,277100.0,46.1081,46.2787,46.0987,46.2692,277100.0
2014-11-28 11:15:00,48.84,48.94,48.79,48.93,195400.0,46.2692,46.3639,46.2218,46.3545,195400.0
2014-11-28 11:20:00,48.93,49.05,48.93,48.99,360100.0,46.3545,46.4681,46.3545,46.4113,360100.0
2014-11-28 11:25:00,48.98,49.03,48.65,48.77,371300.0,46.4018,46.4492,46.0892,46.2029,371300.0
2014-11-28 11:30:00,48.78,48.93,48.67,48.72,283200.0,46.2124,46.3545,46.1081,46.1555,283200.0
2014-11-28 11:35:00,48.71,48.84,48.71,48.79,290500.0,46.146,46.2692,46.146,46.2218,290500.0
2014-11-28 11:40:00,48.79,48.88,48.65,48.88,245700.0,46.2218,46.3071,46.0892,46.3071,245700.0
2014-11-28 11:45:00,48.88,49.0,48.8,48.86,270300.0,46.3071,46.4208,46.2313,46.2881,270300.0
2014-11-28 11:50:00,48.86,48.95,48.84,48.94,178900.0,46.2881,46.3734,46.2692,46.3639,178900.0
2014-11-28 11:55:00,48.93,48.95,48.84,48.87,263200.0,46.3545,46.3734,46.2692,46.2976,263200.0
2014-11-28 12:00:00,48.86,48.87,48.74,48.87,207500.0,46.2881,46.2976,46.1745,46.2976,207500.0
2014-11-28 12:05:00,48.87,48.87,48.73,48.85,188600.0,46.2976,46.2976,46.165,46.2787,188600.0
2014-11-28 12:10:00,48.86,49.05,48.85,48.99,301000.0,46.2881,46.4681,46.2787,46.4113,301000.0
2014-11-28 12:15:00,48.99,49.12,48.96,49.12,256100.0,46.4113,46.5345,46.3829,46.5345,256100.0
2014-11-28 12:20:00,49.12,49.15,48.77,48.77,366800.0,46.5345,46.5629,46.2029,46.2029,366800.0
2014-11-28 12:25:00,48.79,48.79,48.54,48.78,401500.0,46.2218,46.2218,45.985,46.2124,401500.0
2014-11-28 12:30:00,48.78,48.86,48.74,48.77,290600.0,46.2124,46.2881,46.1745,46.2029,290600.0
2014-11-28 12:35:00,48.78,48.78,48.53,48.54,321500.0,46.2124,46.2124,45.9755,45.985,321500.0
2014-11-28 12:40:00,48.55,48.55,48.28,48.3,520800.0,45.9945,45.9945,45.7387,45.7576,520800.0
2014-11-28 12:45:00,48.3,48.44,48.28,48.34,532800.0,45.7576,45.8903,45.7387,45.7955,532800.0
2014-11-28 12:50:00,48.34,48.42,48.27,48.28,724700.0,45.7955,45.8713,45.7292,45.7387,724700.0
2014-11-28 12:55:00,48.29,48.55,48.28,48.53,760300.0,45.7481,45.9945,45.7387,45.9755,760300.0
2014-12-01 09:30:00,49.0,49.3,48.84,49.2,1082500.0,46.4208,46.705,46.2692,46.6102,1082500.0
2014-12-01 09:35:00,49.2,49.47,48.6,48.66,796300.0,46.6102,46.866,46.0418,46.0987,796300.0
2014-12-01 09:40:00,48.65,48.73,48.25,48.34,635100.0,46.0892,46.165,45.7103,45.7955,635100.0
2014-12-01 09:45:00,48.35,48.71,48.13,48.18,387600.0,45.805,46.146,45.5966,45.6439,387600.0
2014-12-01 09:50:00,48.17,48.18,47.7,47.74,479700.0,45.6345,45.6439,45.1892,45.2271,479700.0
2014-12-01 09:55:00,47.73,48.23,47.69,48.13,284900.0,45.2176,45.6913,45.1797,45.5966,284900.0
2014-12-01 10:00:00,48.13,48.44,48.08,48.42,318400.0,45.5966,45.8903,45.5492,45.8713,318400.0
2014-12-01 10:05:00,48.42,48.49,48.23,48.32,281100.0,45.8713,45.9376,45.6913,45.7766,281100.0
2014-12-01 10:10:00,48.33,48.5,48.24,48.45,186500.0,45.786,45.9471,45.7008,45.8997,186500.0
2014-12-01 10:15:00,48.45,48.68,48.27,48.52,253100.0,45.8997,46.1176,45.7292,45.966,253100.0
2014-12-01 10:20:00,48.53,48.62,48.45,48.58,239700.0,45.9755,46.0608,45.8997,46.0229,239700.0
2014-12-01 10:25:00,48.56,48.65,48.53,48.65,158500.0,46.0039,46.0892,45.9755,46.0892,158500.0
2014-12-01 10:30:00,48.64,48.64,48.52,48.57,82700.0,46.0797,46.0797,45.966,46.0134,82700.0
2014-12-01 10:35:00,48.57,48.63,48.46,48.51,118900.0,46.0134,46.0703,45.9092,45.9566,118900.0
2014-12-01 10:40:00,48.51,48.52,48.21,48.29,173100.0,45.9566,45.966,45.6724,45.7481,173100.0
2014-12-01 10:45:00,48.28,48.3,48.07,48.12,176700.0,45.7387,45.7576,45.5397,45.5871,176700.0
2014-12-01 10:50:00,48.12,48.12,47.76,47.86,191300.0,45.5871,45.5871,45.246,45.3408,191300.0
2014-12-01 10:55:00,47.85,47.89,47.67,47.86,235000.0,45.3313,45.3692,45.1608,45.3408,235000.0
2014-12-01 11:00:00,47.84,48.19,47.81,48.18,250000.0,45.3218,45.6534,45.2934,45.6439,250000.0
2014-12-01 11:05:00,48.19,48.26,48.12,48.12,109800.0,45.6534,45.7197,45.5871,45.5871,109800.0
2014-12-01 11:10:00,48.12,48.15,47.94,47.97,107800.0,45.5871,45.6155,45.4166,45.445,107800.0
2014-12-01 11:15:00,47.98,48.03,47.86,47.99,122300.0,45.4545,45.5018,45.3408,45.4639,122300.0
2014-12-01 11:20:00,48.0,48.1,47.96,48.01,126500.0,45.4734,45.5681,45.4355,45.4829,126500.0
2014-12-01 11:25:00,48.0,48.05,47.95,47.97,129700.0,45.4734,45.5208,45.426,45.445,129700.0
2014-12-01 11:30:00,47.98,48.0,47.89,47.9,145700.0,45.4545,45.4734,45.3692,45.3787,145700.0
2014-12-01 11:35:00,47.9,47.91,47.77,47.89,107200.0,45.3787,45.3881,45.2555,45.3692,107200.0
2014-12-01 11:40:00,47.89,47.9,47.78,47.86,82600.0,45.3692,45.3787,45.265,45.3408,82600.0
2014-12-01 11:45:00,47.84,47.85,47.63,47.72,233500.0,45.3218,45.3313,45.1229,45.2082,233500.0
2014-12-01 11:50:00,47.72,47.87,47.65,47.71,121300.0,45.2082,45.3503,45.1418,45.1987,121300.0
2014-12-01 11:55:00,47.7,47.7,47.36,47.55,350500.0,45.1892,45.1892,44.8671,45.0471,350500.0
2014-12-01 12:00:00,47.57,47.69,47.55,47.67,91100.0,45.066,45.1797,45.0471,45.1608,91100.0
2014-12-01 12:05:00,47.68,47.84,47.52,47.55,219000.0,45.1703,45.3218,45.0187,45.0471,219000.0
2014-12-01 12:10:00,47.55,47.68,47.5,47.68,108100.0,45.0471,45.1703,44.9997,45.1703,108100.0
2014-12-01 12:15:00,47.68,47.74,47.6,47.6,64600.0,45.1703,45.2271,45.0945,45.0945,64600.0
2014-12-01 12:20:00,47.62,47.63,47.5,47.62,148300.0,45.1134,45.1229,44.9997,45.1134,148300.0
2014-12-01 12:25:00,47.6,47.7,47.55,47.7,80600.0,45.0945,45.1892,45.0471,45.1892,80600.0
2014-12-01 12:30:00,47.71,47.78,47.62,47.76,92800.0,45.1987,45.265,45.1134,45.246,92800.0
2014-12-01 12:35:00,47.78,47.85,47.75,47.76,81800.0,45.265,45.3313,45.2366,45.246,81800.0
2014-12-01 12:40:00,47.77,47.91,47.76,47.86,82400.0,45.2555,45.3881,45.246,45.3408,82400.0
2014-12-01 12:45:00,47.85,47.89,47.75,47.88,76800.0,45.3313,45.3692,45.2366,45.3597,76800.0
2014-12-01 12:50:00,47.89,47.89,47.76,47.88,44300.0,45.3692,45.3692,45.246,45.3597,44300.0
2014-12-01 12:55:00,47.89,48.02,47.85,48.02,78900.0,45.3692,45.4924,45.3313,45.4924,78900.0
2014-12-01 13:00:00,48.04,48.15,48.03,48.06,105500.0,45.5113,45.6155,45.5018,45.5303,105500.0
2014-12-01 13:05:00,48.08,48.11,48.01,48.06,70400.0,45.5492,45.5776,45.4829,45.5303,70400.0
2014-12-01 13:10:00,48.08,48.08,47.88,47.89,56500.0,45.5492,45.5492,45.3597,45.3692,56500.0
2014-12-01 13:15:00,47.89,47.99,47.84,47.85,41500.0,45.3692,45.4639,45.3218,45.3313,41500.0
2014-12-01 13:20:00,47.84,47.95,47.83,47.85,45100.0,45.3218,45.426,45.3124,45.3313,45100.0
2014-12-01 13:25:00,47.86,47.9,47.7,47.82,55000.0,45.3408,45.3787,45.1892,45.3029,55000.0
2014-12-01 13:30:00,47.82,47.92,47.75,47.76,98800.0,45.3029,45.3976,45.2366,45.246,98800.0
2014-12-01 13:35:00,47.75,47.86,47.62,47.86,103800.0,45.2366,45.3408,45.1134,45.3408,103800.0
2014-12-01 13:40:00,47.87,47.88,47.75,47.78,50200.0,45.3503,45.3597,45.2366,45.265,50200.0
2014-12-01 13:45:00,47.78,47.79,47.71,47.73,28000.0,45.265,45.2745,45.1987,45.2176,28000.0
2014-12-01 13:50:00,47.73,47.74,47.68,47.71,46200.0,45.2176,45.2271,45.1703,45.1987,46200.0
2014-12-01 13:55:00,47.7,47.81,47.7,47.78,45400.0,45.1892,45.2934,45.1892,45.265,45400.0
2014-12-01 14:00:00,47.78,47.98,47.77,47.93,106000.0,45.265,45.4545,45.2555,45.4071,106000.0
2014-12-01 14:05:00,47.93,47.94,47.78,47.94,59500.0,45.4071,45.4166,45.265,45.4166,59500.0
2014-12-01 14:10:00,47.93,47.96,47.75,47.78,95500.0,45.4071,45.4355,45.2366,45.265,95500.0
2014-12-01 14:15:00,47.78,47.86,47.74,47.85,29800.0,45.265,45.3408,45.2271,45.3313,29800.0
2014-12-01 14:20:00,47.84,47.85,47.68,47.71,148900.0,45.3218,45.3313,45.1703,45.1987,148900.0
2014-12-01 14:25:00,47.72,47.78,47.69,47.73,57000.0,45.2082,45.265,45.1797,45.2176,57000.0
2014-12-01 14:30:00,47.74,47.82,47.7,47.78,65400.0,45.2271,45.3029,45.1892,45.265,65400.0
2014-12-01 14:35:00,47.78,47.79,47.7,47.77,64600.0,45.265,45.2745,45.1892,45.2555,64600.0
2014-12-01 14:40:00,47.77,47.82,47.67,47.71,83600.0,45.2555,45.3029,45.1608,45.1987,83600.0
2014-12-01 14:45:00,47.71,47.72,47.61,47.61,61400.0,45.1987,45.2082,45.1039,45.1039,61400.0
2014-12-01 14:50:00,47.6,47.67,47.6,47.62,55800.0,45.0945,45.1608,45.0945,45.1134,55800.0
2014-12-01 14:55:00,47.63,47.64,47.52,47.6,82100.0,45.1229,45.1324,45.0187,45.0945,82100.0
2014-12-01 15:00:00,47.59,47.7,47.54,47.67,155900.0,45.085,45.1892,45.0376,45.1608,155900.0
2014-12-01 15:05:00,47.67,47.69,47.63,47.65,59300.0,45.1608,45.1797,45.1229,45.1418,59300.0
2014-12-01 15:10:00,47.65,47.68,47.6,47.63,79700.0,45.1418,45.1703,45.0945,45.1229,79700.0
2014-12-01 15:15:00,47.63,47.67,47.58,47.65,183800.0,45.1229,45.1608,45.0755,45.1418,183800.0
2014-12-01 15:20:00,47.65,47.7,47.64,47.65,97500.0,45.1418,45.1892,45.1324,45.1418,97500.0
2014-12-01 15:25:00,47.65,47.98,47.64,47.95,219000.0,45.1418,45.4545,45.1324,45.426,219000.0
2014-12-01 15:30:00,47.96,47.99,47.91,47.97,107600.0,45.4355,45.4639,45.3881,45.445,107600.0
2014-12-01 15:35:00,47.97,47.98,47.82,47.9,163400.0,45.445,45.4545,45.3029,45.3787,163400.0
2014-12-01 15:40:00,47.9,47.93,47.86,47.87,166000.0,45.3787,45.4071,45.3408,45.3503,166000.0
2014-12-01 15:45:00,47.86,47.87,47.81,47.82,203600.0,45.3408,45.3503,45.2934,45.3029,203600.0
2014-12-01 15:50:00,47.82,47.85,47.81,47.83,248600.0,45.3029,45.3313,45.2934,45.3124,248600.0
2014-12-01 15:55:00,47.83,47.9,47.79,47.88,680800.0,45.3124,45.3787,45.2745,45.3597,680800.0
2014-12-02 09:30:00,48.12,48.29,47.8,48.02,458700.0,45.5871,45.7481,45.2839,45.4924,458700.0
2014-12-02 09:35:00,48.04,48.15,47.93,47.98,209600.0,45.5113,45.6155,45.4071,45.4545,209600.0
2014-12-02 09:40:00,47.99,48.45,47.99,48.27,294500.0,45.4639,45.8997,45.4639,45.7292,294500.0
2014-12-02 09:45:00,48.27,48.34,47.88,48.05,296700.0,45.7292,45.7955,45.3597,45.5208,296700.0
2014-12-02 09:50:00,48.04,48.27,48.01,48.1,169900.0,45.5113,45.7292,45.4829,45.5681,169900.0
2014-12-02 09:55:00,48.1,48.68,48.1,48.46,321900.0,45.5681,46.1176,45.5681,45.9092,321900.0
2014-12-02 10:00:00,48.46,48.6,48.43,48.57,237500.0,45.9092,46.0418,45.8808,46.0134,237500.0
2014-12-02 10:05:00,48.56,48.7,48.43,48.7,181300.0,46.0039,46.1366,45.8808,46.1366,181300.0
2014-12-02 10:10:00,48.7,48.7,48.4,48.43,248400.0,46.1366,46.1366,45.8524,45.8808,248400.0
2014-12-02 10:15:00,48.41,48.63,48.32,48.51,259000.0,45.8618,46.0703,45.7766,45.9566,259000.0
2014-12-02 10:20:00,48.5,48.61,48.47,48.49,72100.0,45.9471,46.0513,45.9187,45.9376,72100.0
2014-12-02 10:25:00,48.47,48.54,48.35,48.35,112100.0,45.9187,45.985,45.805,45.805,112100.0
2014-12-02 10:30:00,48.38,48.45,48.29,48.34,94200.0,45.8334,45.8997,45.7481,45.7955,94200.0
2014-12-02 10:35:00,48.35,48.35,48.15,48.2,99600.0,45.805,45.805,45.6155,45.6629,99600.0
2014-12-02 10:40:00,48.2,48.33,48.05,48.12,226100.0,45.6629,45.786,45.5208,45.5871,226100.0
2014-12-02 10:45:00,48.13,48.22,48.12,48.18,88100.0,45.5966,45.6818,45.5871,45.6439,88100.0
2014-12-02 10:50:00,48.17,48.17,48.05,48.05,108500.0,45.6345,45.6345,45.5208,45.5208,108500.0
2014-12-02 10:55:00,48.05,48.06,47.71,47.76,221500.0,45.5208,45.5303,45.1987,45.246,221500.0
2014-12-02 11:00:00,47.77,47.83,47.53,47.66,279500.0,45.2555,45.3124,45.0282,45.1513,279500.0
2014-12-02 11:05:00,47.66,47.83,47.6,47.66,175500.0,45.1513,45.3124,45.0945,45.1513,175500.0
2014-12-02 11:10:00,47.66,47.93,47.63,47.9,156100.0,45.1513,45.4071,45.1229,45.3787,156100.0
2014-12-02 11:15:00,47.9,47.97,47.86,47.96,92600.0,45.3787,45.445,45.3408,45.4355,92600.0
2014-12-02 11:20:00,47.96,48.06,47.94,47.97,106700.0,45.4355,45.5303,45.4166,45.445,106700.0
2014-12-02 11:25:00,47.96,48.03,47.79,47.83,144600.0,45.4355,45.5018,45.2745,45.3124,144600.0
2014-12-02 11:30:00,47.81,47.81,47.61,47.69,115700.0,45.2934,45.2934,45.1039,45.1797,115700.0
2014-12-02 11:35:00,47.68,47.7,47.61,47.66,135500.0,45.1703,45.1892,45.1039,45.1513,135500.0
2014-12-02 11:40:00,47.68,47.69,47.54,47.57,137000.0,45.1703,45.1797,45.0376,45.066,137000.0
2014-12-02 11:45:00,47.56,47.63,47.5,47.59,205400.0,45.0566,45.1229,44.9997,45.085,205400.0
2014-12-02 11:50:00,47.6,47.8,47.55,47.68,120000.0,45.0945,45.2839,45.0471,45.1703,120000.0
2014-12-02 11:55:00,47.67,47.9,47.62,47.78,130900.0,45.1608,45.3787,45.1134,45.265,130900.0
2014-12-02 12:00:00,47.75,47.79,47.61,47.71,64000.0,45.2366,45.2745,45.1039,45.1987,64000.0
2014-12-02 12:05:00,47.71,47.72,47.59,47.61,40500.0,45.1987,45.2082,45.085,45.1039,40500.0
2014-12-02 12:10:00,47.61,47.66,47.45,47.49,97600.0,45.1039,45.1513,44.9524,44.9903,97600.0
2014-12-02 12:15:00,47.47,47.7,47.45,47.62,71500.0,44.9713,45.1892,44.9524,45.1134,71500.0
2014-12-02 12:20:00,47.63,47.63,47.48,47.51,52800.0,45.1229,45.1229,44.9808,45.0092,52800.0
2014-12-02 12:25:00,47.51,47.55,47.49,47.5,40800.0,45.0092,45.0471,44.9903,44.9997,40800.0
2014-12-02 12:30:00,47.5,47.51,47.41,47.42,87900.0,44.9997,45.0092,44.9145,44.9239,87900.0
2014-12-02 12:35:00,47.42,47.52,47.41,47.46,73900.0,44.9239,45.0187,44.9145,44.9618,73900.0
2014-12-02 12:40:00,47.45,47.47,47.3,47.31,70600.0,44.9524,44.9713,44.8103,44.8197,70600.0
2014-12-02 12:45:00,47.3,47.36,47.28,47.33,145700.0,44.8103,44.8671,44.7913,44.8387,145700.0
2014-12-02 12:50:00,47.32,47.39,47.3,47.36,53700.0,44.8292,44.8955,44.8103,44.8671,53700.0
2014-12-02 12:55:00,47.34,47.41,47.34,47.35,48200.0,44.8482,44.9145,44.8482,44.8576,48200.0
2014-12-02 13:00:00,47.34,47.38,47.31,47.32,76300.0,44.8482,44.886,44.8197,44.8292,76300.0
2014-12-02 13:05:00,47.31,47.36,47.3,47.31,39600.0,44.8197,44.8671,44.8103,44.8197,39600.0
2014-12-02 13:10:00,47.31,47.35,47.26,47.27,68100.0,44.8197,44.8576,44.7724,44.7818,68100.0
2014-12-02 13:15:00,47.27,47.31,47.15,47.3,158600.0,44.7818,44.8197,44.6682,44.8103,158600.0
2014-12-02 13:20:00,47.3,47.31,47.18,47.18,65400.0,44.8103,44.8197,44.6966,44.6966,65400.0
2014-12-02 13:25:00,47.19,47.37,47.16,47.29,123500.0,44.706,44.8766,44.6776,44.8008,123500.0
2014-12-02 13:30:00,47.27,47.33,47.24,47.24,68100.0,44.7818,44.8387,44.7534,44.7534,68100.0
2014-12-02 13:35:00,47.23,47.37,47.2,47.33,118400.0,44.7439,44.8766,44.7155,44.8387,118400.0
2014-12-02 13:40:00,47.36,47.4,47.29,47.34,76400.0,44.8671,44.905,44.8008,44.8482,76400.0
2014-12-02 13:45:00,47.34,47.56,47.33,47.55,108900.0,44.8482,45.0566,44.8387,45.0471,108900.0
2014-12-02 13:50:00,47.52,47.52,47.31,47.31,75100.0,45.0187,45.0187,44.8197,44.8197,75100.0
2014-12-02 13:55:00,47.33,47.55,47.32,47.5,82700.0,44.8387,45.0471,44.8292,44.9997,82700.0
2014-12-02 14:00:00,47.5,47.52,47.38,47.4,60800.0,44.9997,45.0187,44.886,44.905,60800.0
2014-12-02 14:05:00,47.4,47.42,47.34,47.39,30700.0,44.905,44.9239,44.8482,44.8955,30700.0
2014-12-02 14:10:00,47.38,47.49,47.38,47.4,31800.0,44.886,44.9903,44.886,44.905,31800.0
2014-12-02 14:15:00,47.39,47.5,47.38,47.46,48700.0,44.8955,44.9997,44.886,44.9618,48700.0
2014-12-02 14:20:00,47.47,47.5,47.35,47.4,50500.0,44.9713,44.9997,44.8576,44.905,50500.0
2014-12-02 14:25:00,47.4,47.55,47.37,47.55,51200.0,44.905,45.0471,44.8766,45.0471,51200.0
2014-12-02 14:30:00,47.55,47.68,47.51,47.65,160900.0,45.0471,45.1703,45.0092,45.1418,160900.0
2014-12-02 14:35:00,47.66,47.68,47.58,47.64,110100.0,45.1513,45.1703,45.0755,45.1324,110100.0
2014-12-02 14:40:00,47.64,47.81,47.64,47.81,107800.0,45.1324,45.2934,45.1324,45.2934,107800.0
2014-12-02 14:45:00,47.82,47.97,47.8,47.97,116900.0,45.3029,45.445,45.2839,45.445,116900.0
2014-12-02 14:50:00,47.95,47.97,47.8,47.8,61700.0,45.426,45.445,45.2839,45.2839,61700.0
2014-12-02 14:55:00,47.82,47.9,47.81,47.88,46400.0,45.3029,45.3787,45.2934,45.3597,46400.0
2014-12-02 15:00:00,47.87,47.95,47.87,47.92,46800.0,45.3503,45.426,45.3503,45.3976,46800.0
2014-12-02 15:05:00,47.91,47.93,47.82,47.89,56500.0,45.3881,45.4071,45.3029,45.3692,56500.0
2014-12-02 15:10:00,47.9,47.9,47.84,47.87,58800.0,45.3787,45.3787,45.3218,45.3503,58800.0
2014-12-02 15:15:00,47.88,47.96,47.87,47.96,93900.0,45.3597,45.4355,45.3503,45.4355,93900.0
2014-12-02 15:20:00,47.96,47.99,47.93,47.97,101500.0,45.4355,45.4639,45.4071,45.445,101500.0
2014-12-02 15:25:00,47.98,47.99,47.86,47.89,167800.0,45.4545,45.4639,45.3408,45.3692,167800.0
2014-12-02 15:30:00,47.89,48.0,47.89,47.96,116500.0,45.3692,45.4734,45.3692,45.4355,116500.0
2014-12-02 15:35:00,47.97,47.97,47.91,47.94,60100.0,45.445,45.445,45.3881,45.4166,60100.0
2014-12-02 15:40:00,47.95,48.0,47.94,47.95,94700.0,45.426,45.4734,45.4166,45.426,94700.0
2014-12-02 15:45:00,47.94,47.94,47.82,47.84,155500.0,45.4166,45.4166,45.3029,45.3218,155500.0
2014-12-02 15:50:00,47.84,47.84,47.81,47.83,185600.0,45.3218,45.3218,45.2934,45.3124,185600.0
2014-12-02 15:55:00,47.83,47.88,47.82,47.86,268100.0,45.3124,45.3597,45.3029,45.3408,268100.0
2014-12-03 09:30:00,47.74,48.11,47.68,48.02,275800.0,45.2271,45.5776,45.1703,45.4924,275800.0
2014-12-03 09:35:00,47.96,48.4,47.91,48.3,234900.0,45.4355,45.8524,45.3881,45.7576,234900.0
2014-12-03 09:40:00,48.31,48.47,48.06,48.46,183100.0,45.7671,45.9187,45.5303,45.9092,183100.0
2014-12-03 09:45:00,48.47,48.47,48.09,48.15,241800.0,45.9187,45.9187,45.5587,45.6155,241800.0
2014-12-03 09:50:00,48.13,48.16,47.89,48.07,121500.0,45.5966,45.625,45.3692,45.5397,121500.0
2014-12-03 09:55:00,48.04,48.06,47.61,47.75,156800.0,45.5113,45.5303,45.1039,45.2366,156800.0
2014-12-03 10:00:00,47.75,47.98,47.53,47.71,275600.0,45.2366,45.4545,45.0282,45.1987,275600.0
2014-12-03 10:05:00,47.69,47.86,47.64,47.84,69900.0,45.1797,45.3408,45.1324,45.3218,69900.0
2014-12-03 10:10:00,47.85,48.14,47.84,48.14,104300.0,45.3313,45.606,45.3218,45.606,104300.0
2014-12-03 10:15:00,48.15,48.28,48.1,48.2,160400.0,45.6155,45.7387,45.5681,45.6629,160400.0
2014-12-03 10:20:00,48.23,48.23,48.01,48.22,67300.0,45.6913,45.6913,45.4829,45.6818,67300.0
2014-12-03 10:25:00,48.21,48.21,47.84,47.92,142300.0,45.6724,45.6724,45.3218,45.3976,142300.0
2014-12-03 10:30:00,47.94,48.13,47.94,48.13,108800.0,45.4166,45.5966,45.4166,45.5966,108800.0
2014-12-03 10:35:00,48.13,48.2,47.88,47.88,180400.0,45.5966,45.6629,45.3597,45.3597,180400.0
2014-12-03 10:40:00,47.87,47.94,47.7,47.71,107400.0,45.3503,45.4166,45.1892,45.1987,107400.0
2014-12-03 10:45:00,47.72,47.86,47.68,47.7,120400.0,45.2082,45.3408,45.1703,45.1892,120400.0
2014-12-03 10:50:00,47.69,47.7,47.45,47.64,254100.0,45.1797,45.1892,44.9524,45.1324,254100.0
2014-12-03 10:55:00,47.64,47.65,47.25,47.38,188600.0,45.1324,45.1418,44.7629,44.886,188600.0
2014-12-03 11:00:00,47.39,47.42,47.1,47.25,166400.0,44.8955,44.9239,44.6208,44.7629,166400.0
2014-12-03 11:05:00,47.24,47.25,46.92,47.01,357600.0,44.7534,44.7629,44.4503,44.5355,357600.0
2014-12-03 11:10:00,47.02,47.32,47.02,47.3,235000.0,44.545,44.8292,44.545,44.8103,235000.0
2014-12-03 11:15:00,47.26,47.47,47.26,47.45,178900.0,44.7724,44.9713,44.7724,44.9524,178900.0
2014-12-03 11:20:00,47.46,47.56,47.4,47.49,126600.0,44.9618,45.0566,44.905,44.9903,126600.0
2014-12-03 11:25:00,47.5,47.53,47.4,47.5,55600.0,44.9997,45.0282,44.905,44.9997,55600.0
2014-12-03 11:30:00,47.51,47.67,47.42,47.64,160600.0,45.0092,45.1608,44.9239,45.1324,160600.0
2014-12-03 11:35:00,47.65,47.72,47.6,47.69,90800.0,45.1418,45.2082,45.0945,45.1797,90800.0
2014-12-03 11:40:00,47.71,47.92,47.69,47.89,201100.0,45.1987,45.3976,45.1797,45.3692,201100.0
2014-12-03 11:45:00,47.89,47.94,47.72,47.73,108500.0,45.3692,45.4166,45.2082,45.2176,108500.0
2014-12-03 11:50:00,47.73,47.74,47.62,47.72,88600.0,45.2176,45.2271,45.1134,45.2082,88600.0
2014-12-03 11:55:00,47.71,47.88,47.68,47.86,64200.0,45.1987,45.3597,45.1703,45.3408,64200.0
2014-12-03 12:00:00,47.86,47.89,47.72,47.76,50000.0,45.3408,45.3692,45.2082,45.246,50000.0
2014-12-03 12:05:00,47.75,47.85,47.72,47.82,36300.0,45.2366,45.3313,45.2082,45.3029,36300.0
2014-12-03 12:10:00,47.81,47.84,47.71,47.76,40700.0,45.2934,45.3218,45.1987,45.246,40700.0
2014-12-03 12:15:00,47.77,47.88,47.74,47.75,36500.0,45.2555,45.3597,45.2271,45.2366,36500.0
2014-12-03 12:20:00,47.76,47.83,47.73,47.78,35900.0,45.246,45.3124,45.2176,45.265,35900.0
2014-12-03 12:25:00,47.79,47.8,47.66,47.66,53600.0,45.2745,45.2839,45.1513,45.1513,53600.0
2014-12-03 12:30:00,47.68,47.82,47.66,47.78,41000.0,45.1703,45.3029,45.1513,45.265,41000.0
2014-12-03 12:35:00,47.78,47.87,47.75,47.83,45600.0,45.265,45.3503,45.2366,45.3124,45600.0
2014-12-03 12:40:00,47.82,47.94,47.78,47.9,94200.0,45.3029,45.4166,45.265,45.3787,94200.0
2014-12-03 12:45:00,47.89,47.94,47.86,47.9,74100.0,45.3692,45.4166,45.3408,45.3787,74100.0
2014-12-03 12:50:00,47.9,47.95,47.88,47.94,90600.0,45.3787,45.426,45.3597,45.4166,90600.0
2014-12-03 12:55:00,47.95,47.98,47.79,47.8,69500.0,45.426,45.4545,45.2745,45.2839,69500.0
2014-12-03 13:00:00,47.82,47.85,47.75,47.82,38300.0,45.3029,45.3313,45.2366,45.3029,38300.0
2014-12-03 13:05:00,47.83,47.87,47.8,47.84,36900.0,45.3124,45.3503,45.2839,45.3218,36900.0
2014-12-03 13:10:00,47.84,47.84,47.76,47.78,26000.0,45.3218,45.3218,45.246,45.265,26000.0
2014-12-03 13:15:00,47.78,47.8,47.74,47.78,67000.0,45.265,45.2839,45.2271,45.265,67000.0
2014-12-03 13:20:00,47.78,47.83,47.77,47.8,18300.0,45.265,45.3124,45.2555,45.2839,18300.0
2014-12-03 13:25:00,47.81,47.87,47.78,47.79,24400.0,45.2934,45.3503,45.265,45.2745,24400.0
2014-12-03 13:30:00,47.79,47.79,47.75,47.77,50000.0,45.2745,45.2745,45.2366,45.2555,50000.0
2014-12-03 13:35:00,47.76,47.79,47.73,47.79,45400.0,45.246,45.2745,45.2176,45.2745,45400.0
2014-12-03 13:40:00,47.79,47.82,47.72,47.78,31200.0,45.2745,45.3029,45.2082,45.265,31200.0
2014-12-03 13:45:00,47.78,47.82,47.73,47.77,23100.0,45.265,45.3029,45.2176,45.2555,23100.0
2014-12-03 13:50:00,47.77,47.78,47.72,47.74,39700.0,45.2555,45.265,45.2082,45.2271,39700.0
2014-12-03 13:55:00,47.75,47.83,47.75,47.79,50200.0,45.2366,45.3124,45.2366,45.2745,50200.0
2014-12-03 14:00:00,47.8,47.82,47.74,47.82,36500.0,45.2839,45.3029,45.2271,45.3029,36500.0
2014-12-03 14:05:00,47.81,47.9,47.76,47.79,63300.0,45.2934,45.3787,45.246,45.2745,63300.0
2014-12-03 14:10:00,47.79,47.88,47.79,47.82,20800.0,45.2745,45.3597,45.2745,45.3029,20800.0
2014-12-03 14:15:00,47.82,47.88,47.79,47.85,21300.0,45.3029,45.3597,45.2745,45.3313,21300.0
2014-12-03 14:20:00,47.85,47.88,47.83,47.85,15400.0,45.3313,45.3597,45.3124,45.3313,15400.0
2014-12-03 14:25:00,47.85,47.89,47.85,47.87,42400.0,45.3313,45.3692,45.3313,45.3503,42400.0
2014-12-03 14:30:00,47.86,47.87,47.75,47.84,32900.0,45.3408,45.3503,45.2366,45.3218,32900.0
2014-12-03 14:35:00,47.84,47.84,47.77,47.81,12900.0,45.3218,45.3218,45.2555,45.2934,12900.0
2014-12-03 14:40:00,47.83,47.9,47.82,47.89,31800.0,45.3124,45.3787,45.3029,45.3692,31800.0
2014-12-03 14:45:00,47.88,47.9,47.83,47.87,20100.0,45.3597,45.3787,45.3124,45.3503,20100.0
2014-12-03 14:50:00,47.86,47.99,47.86,47.96,107000.0,45.3408,45.4639,45.3408,45.4355,107000.0
2014-12-03 14:55:00,47.97,48.09,47.96,47.99,110500.0,45.445,45.5587,45.4355,45.4639,110500.0
2014-12-03 15:00:00,48.0,48.13,48.0,48.11,80900.0,45.4734,45.5966,45.4734,45.5776,80900.0
2014-12-03 15:05:00,48.12,48.2,48.09,48.19,98000.0,45.5871,45.6629,45.5587,45.6534,98000.0
2014-12-03 15:10:00,48.2,48.26,48.19,48.25,115000.0,45.6629,45.7197,45.6534,45.7103,115000.0
2014-12-03 15:15:00,48.26,48.26,48.13,48.16,71100.0,45.7197,45.7197,45.5966,45.625,71100.0
2014-12-03 15:20:00,48.16,48.23,48.1,48.15,115400.0,45.625,45.6913,45.5681,45.6155,115400.0
2014-12-03 15:25:00,48.14,48.25,48.12,48.21,64500.0,45.606,45.7103,45.5871,45.6724,64500.0
2014-12-03 15:30:00,48.21,48.29,48.19,48.29,58300.0,45.6724,45.7481,45.6534,45.7481,58300.0
2014-12-03 15:35:00,48.29,48.33,48.24,48.32,103400.0,45.7481,45.786,45.7008,45.7766,103400.0
2014-12-03 15:40:00,48.33,48.38,48.32,48.34,119700.0,45.786,45.8334,45.7766,45.7955,119700.0
2014-12-03 15:45:00,48.34,48.37,48.32,48.35,101600.0,45.7955,45.8239,45.7766,45.805,101600.0
2014-12-03 15:50:00,48.34,48.37,48.26,48.29,200800.0,45.7955,45.8239,45.7197,45.7481,200800.0
2014-12-03 15:55:00,48.3,48.3,48.19,48.23,278400.0,45.7576,45.7576,45.6534,45.6913,278400.0
2014-12-04 09:30:00,49.67,50.27,49.33,49.49,1737200.0,47.0555,47.6239,46.7334,46.885,1737200.0
2014-12-04 09:35:00,49.5,49.93,49.32,49.61,698100.0,46.8945,47.3018,46.7239,46.9987,698100.0
2014-12-04 09:40:00,49.61,49.7,49.42,49.47,480000.0,46.9987,47.0839,46.8187,46.866,480000.0
2014-12-04 09:45:00,49.49,49.85,49.49,49.77,558900.0,46.885,47.226,46.885,47.1502,558900.0
2014-12-04 09:50:00,49.77,49.9,49.6,49.76,302300.0,47.1502,47.2734,46.9892,47.1408,302300.0
2014-12-04 09:55:00,49.77,49.85,49.63,49.73,195600.0,47.1502,47.226,47.0176,47.1124,195600.0
2014-12-04 10:00:00,49.74,49.75,49.5,49.51,361300.0,47.1218,47.1313,46.8945,46.9039,361300.0
2014-12-04 10:05:00,49.53,49.87,49.41,49.85,284500.0,46.9229,47.245,46.8092,47.226,284500.0
2014-12-04 10:10:00,49.84,50.09,49.73,50.02,466800.0,47.2166,47.4534,47.1124,47.3871,466800.0
2014-12-04 10:15:00,50.04,50.14,49.91,49.95,274200.0,47.406,47.5008,47.2829,47.3208,274200.0
2014-12-04 10:20:00,49.95,50.15,49.84,50.05,257700.0,47.3208,47.5102,47.2166,47.4155,257700.0
2014-12-04 10:25:00,50.07,50.08,49.78,49.91,154100.0,47.4345,47.4439,47.1597,47.2829,154100.0
2014-12-04 10:30:00,49.92,50.1,49.92,50.07,138700.0,47.2923,47.4629,47.2923,47.4345,138700.0
2014-12-04 10:35:00,50.05,50.06,49.69,49.79,213300.0,47.4155,47.425,47.0745,47.1692,213300.0
2014-12-04 10:40:00,49.77,49.79,49.55,49.65,276900.0,47.1502,47.1692,46.9418,47.0366,276900.0
2014-12-04 10:45:00,49.65,49.72,49.58,49.68,178200.0,47.0366,47.1029,46.9702,47.065,178200.0
2014-12-04 10:50:00,49.66,49.94,49.61,49.92,186100.0,47.046,47.3113,46.9987,47.2923,186100.0
2014-12-04 10:55:00,49.92,49.97,49.82,49.97,156500.0,47.2923,47.3397,47.1976,47.3397,156500.0
2014-12-04 11:00:00,49.97,49.97,49.8,49.8,82300.0,47.3397,47.3397,47.1787,47.1787,82300.0
2014-12-04 11:05:00,49.79,49.8,49.67,49.73,158400.0,47.1692,47.1787,47.0555,47.1124,158400.0
2014-12-04 11:10:00,49.73,49.82,49.68,49.8,101800.0,47.1124,47.1976,47.065,47.1787,101800.0
2014-12-04 11:15:00,49.8,49.82,49.63,49.63,140200.0,47.1787,47.1976,47.0176,47.0176,140200.0
2014-12-04 11:20:00,49.64,49.79,49.61,49.75,120600.0,47.0271,47.1692,46.9987,47.1313,120600.0
2014-12-04 11:25:00,49.76,49.89,49.73,49.81,126200.0,47.1408,47.2639,47.1124,47.1881,126200.0
2014-12-04 11:30:00,49.81,49.9,49.75,49.85,91300.0,47.1881,47.2734,47.1313,47.226,91300.0
2014-12-04 11:35:00,49.86,49.86,49.75,49.86,124700.0,47.2355,47.2355,47.1313,47.2355,124700.0
2014-12-04 11:40:00,49.86,49.89,49.79,49.85,104000.0,47.2355,47.2639,47.1692,47.226,104000.0
2014-12-04 11:45:00,49.85,49.87,49.79,49.8,72000.0,47.226,47.245,47.1692,47.1787,72000.0
2014-12-04 11:50:00,49.8,49.95,49.78,49.94,84800.0,47.1787,47.3208,47.1597,47.3113,84800.0
2014-12-04 11:55:00,49.94,49.99,49.87,49.97,64700.0,47.3113,47.3587,47.245,47.3397,64700.0
2014-12-04 12:00:00,49.97,50.03,49.92,49.97,180800.0,47.3397,47.3966,47.2923,47.3397,180800.0
2014-12-04 12:05:00,49.98,50.05,49.96,50.02,99000.0,47.3492,47.4155,47.3302,47.3871,99000.0
2014-12-04 12:10:00,50.02,50.03,49.92,50.01,89400.0,47.3871,47.3966,47.2923,47.3776,89400.0
2014-12-04 12:15:00,50.01,50.03,49.94,50.02,57900.0,47.3776,47.3966,47.3113,47.3871,57900.0
2014-12-04 12:20:00,50.02,50.05,49.92,49.92,71900.0,47.3871,47.4155,47.2923,47.2923,71900.0
2014-12-04 12:25:00,49.92,49.99,49.87,49.97,86800.0,47.2923,47.3587,47.245,47.3397,86800.0
2014-12-04 12:30:00,49.97,50.03,49.9,49.97,112500.0,47.3397,47.3966,47.2734,47.3397,112500.0
2014-12-04 12:35:00,49.97,49.99,49.89,49.96,38100.0,47.3397,47.3587,47.2639,47.3302,38100.0
2014-12-04 12:40:00,49.95,50.0,49.89,49.96,64400.0,47.3208,47.3681,47.2639,47.3302,64400.0
2014-12-04 12:45:00,49.95,50.02,49.92,49.95,133500.0,47.3208,47.3871,47.2923,47.3208,133500.0
2014-12-04 12:50:00,49.97,50.0,49.94,49.96,64400.0,47.3397,47.3681,47.3113,47.3302,64400.0
2014-12-04 12:55:00,49.96,49.98,49.85,49.91,169400.0,47.3302,47.3492,47.226,47.2829,169400.0
2014-12-04 13:00:00,49.91,49.94,49.85,49.9,63600.0,47.2829,47.3113,47.226,47.2734,63600.0
2014-12-04 13:05:00,49.9,49.98,49.88,49.95,52900.0,47.2734,47.3492,47.2545,47.3208,52900.0
2014-12-04 13:10:00,49.96,50.0,49.93,49.98,131500.0,47.3302,47.3681,47.3018,47.3492,131500.0
2014-12-04 13:15:00,49.99,50.0,49.94,50.0,52500.0,47.3587,47.3681,47.3113,47.3681,52500.0
2014-12-04 13:20:00,50.0,50.02,49.97,49.98,116000.0,47.3681,47.3871,47.3397,47.3492,116000.0
2014-12-04 13:25:00,49.98,49.98,49.9,49.94,54900.0,47.3492,47.3492,47.2734,47.3113,54900.0
2014-12-04 13:30:00,49.94,49.96,49.91,49.94,64000.0,47.3113,47.3302,47.2829,47.3113,64000.0
2014-12-04 13:35:00,49.95,49.97,49.91,49.95,36500.0,47.3208,47.3397,47.2829,47.3208,36500.0
2014-12-04 13:40:00,49.94,49.95,49.86,49.86,55000.0,47.3113,47.3208,47.2355,47.2355,55000.0
2014-12-04 13:45:00,49.87,49.93,49.85,49.91,69700.0,47.245,47.3018,47.226,47.2829,69700.0
2014-12-04 13:50:00,49.91,49.95,49.89,49.9,36100.0,47.2829,47.3208,47.2639,47.2734,36100.0
2014-12-04 13:55:00,49.9,49.95,49.88,49.92,80400.0,47.2734,47.3208,47.2545,47.2923,80400.0
2014-12-04 14:00:00,49.92,49.99,49.9,49.98,116300.0,47.2923,47.3587,47.2734,47.3492,116300.0
2014-12-04 14:05:00,49.98,50.0,49.96,49.98,58000.0,47.3492,47.3681,47.3302,47.3492,58000.0
2014-12-04 14:10:00,49.98,50.15,49.97,50.04,296600.0,47.3492,47.5102,47.3397,47.406,296600.0
2014-12-04 14:15:00,50.05,50.07,49.97,50.04,97100.0,47.4155,47.4345,47.3397,47.406,97100.0
2014-12-04 14:20:00,50.04,50.15,50.02,50.14,88200.0,47.406,47.5102,47.3871,47.5008,88200.0
2014-12-04 14:25:00,50.15,50.25,50.14,50.24,234400.0,47.5102,47.605,47.5008,47.5955,234400.0
2014-12-04 14:30:00,50.23,50.24,50.0,50.0,205900.0,47.586,47.5955,47.3681,47.3681,205900.0
2014-12-04 14:35:00,50.0,50.01,49.85,49.92,157000.0,47.3681,47.3776,47.226,47.2923,157000.0
2014-12-04 14:40:00,49.91,49.94,49.81,49.91,195400.0,47.2829,47.3113,47.1881,47.2829,195400.0
2014-12-04 14:45:00,49.9,49.99,49.89,49.97,49700.0,47.2734,47.3587,47.2639,47.3397,49700.0
2014-12-04 14:50:00,49.98,49.99,49.89,49.9,57400.0,47.3492,47.3587,47.2639,47.2734,57400.0
2014-12-04 14:55:00,49.91,49.92,49.86,49.87,54300.0,47.2829,47.2923,47.2355,47.245,54300.0
2014-12-04 15:00:00,49.87,49.95,49.87,49.94,48400.0,47.245,47.3208,47.245,47.3113,48400.0
2014-12-04 15:05:00,49.94,49.95,49.85,49.9,59000.0,47.3113,47.3208,47.226,47.2734,59000.0
2014-12-04 15:10:00,49.89,49.98,49.87,49.92,143700.0,47.2639,47.3492,47.245,47.2923,143700.0
2014-12-04 15:15:00,49.93,49.97,49.87,49.87,71100.0,47.3018,47.3397,47.245,47.245,71100.0
2014-12-04 15:20:00,49.87,49.88,49.75,49.76,135900.0,47.245,47.2545,47.1313,47.1408,135900.0
2014-12-04 15:25:00,49.76,49.77,49.72,49.75,135100.0,47.1408,47.1502,47.1029,47.1313,135100.0
2014-12-04 15:30:00,49.73,49.88,49.71,49.86,135400.0,47.1124,47.2545,47.0934,47.2355,135400.0
2014-12-04 15:35:00,49.85,49.88,49.82,49.84,114100.0,47.226,47.2545,47.1976,47.2166,114100.0
2014-12-04 15:40:00,49.84,49.92,49.82,49.83,147800.0,47.2166,47.2923,47.1976,47.2071,147800.0
2014-12-04 15:45:00,49.83,49.85,49.69,49.69,304400.0,47.2071,47.226,47.0745,47.0745,304400.0
2014-12-04 15:50:00,49.7,49.7,49.64,49.65,301400.0,47.0839,47.0839,47.0271,47.0366,301400.0
2014-12-04 15:55:00,49.65,49.66,49.6,49.66,399900.0,47.0366,47.046,46.9892,47.046,399900.0
2014-12-05 09:30:00,50.09,50.44,50.01,50.44,549100.0,47.4534,47.785,47.3776,47.785,549100.0
2014-12-05 09:35:00,50.44,50.68,50.17,50.63,422900.0,47.785,48.0123,47.5292,47.965,422900.0
2014-12-05 09:40:00,50.62,50.63,50.26,50.41,380100.0,47.9555,47.965,47.6145,47.7566,380100.0
2014-12-05 09:45:00,50.4,50.52,50.32,50.49,220900.0,47.7471,47.8608,47.6713,47.8323,220900.0
2014-12-05 09:50:00,50.49,50.75,50.47,50.72,295200.0,47.8323,48.0787,47.8134,48.0502,295200.0
2014-12-05 09:55:00,50.72,50.84,50.65,50.82,300200.0,48.0502,48.1639,47.9839,48.145,300200.0
2014-12-05 10:00:00,50.83,51.24,50.75,51.08,665500.0,48.1544,48.5429,48.0787,48.3913,665500.0
2014-12-05 10:05:00,51.05,51.12,50.75,50.84,445100.0,48.3629,48.4292,48.0787,48.1639,445100.0
2014-12-05 10:10:00,50.85,51.18,50.83,51.09,220200.0,48.1734,48.486,48.1544,48.4008,220200.0
2014-12-05 10:15:00,51.09,51.36,51.0,51.36,352500.0,48.4008,48.6566,48.3155,48.6566,352500.0
2014-12-05 10:20:00,51.36,51.39,51.08,51.34,396500.0,48.6566,48.685,48.3913,48.6376,396500.0
2014-12-05 10:25:00,51.29,51.4,51.19,51.25,280600.0,48.5902,48.6944,48.4955,48.5523,280600.0
2014-12-05 10:30:00,51.23,51.29,51.15,51.22,395800.0,48.5334,48.5902,48.4576,48.5239,395800.0
2014-12-05 10:35:00,51.21,51.4,51.21,51.32,241400.0,48.5144,48.6944,48.5144,48.6187,241400.0
2014-12-05 10:40:00,51.33,51.49,51.31,51.38,241200.0,48.6281,48.7797,48.6092,48.6755,241200.0
2014-12-05 10:45:00,51.38,51.45,51.3,51.4,173000.0,48.6755,48.7418,48.5997,48.6944,173000.0
2014-12-05 10:50:00,51.39,51.4,51.25,51.3,136700.0,48.685,48.6944,48.5523,48.5997,136700.0
2014-12-05 10:55:00,51.3,51.31,51.2,51.3,145800.0,48.5997,48.6092,48.505,48.5997,145800.0
2014-12-05 11:00:00,51.31,51.35,51.18,51.28,167300.0,48.6092,48.6471,48.486,48.5808,167300.0
2014-12-05 11:05:00,51.29,51.35,51.2,51.2,102900.0,48.5902,48.6471,48.505,48.505,102900.0
2014-12-05 11:10:00,51.2,51.2,51.09,51.15,196700.0,48.505,48.505,48.4008,48.4576,196700.0
2014-12-05 11:15:00,51.16,51.38,51.13,51.27,176300.0,48.4671,48.6755,48.4387,48.5713,176300.0
2014-12-05 11:20:00,51.28,51.36,51.18,51.35,128000.0,48.5808,48.6566,48.486,48.6471,128000.0
2014-12-05 11:25:00,51.35,51.39,51.33,51.37,116900.0,48.6471,48.685,48.6281,48.666,116900.0
2014-12-05 11:30:00,51.37,51.47,51.28,51.47,220800.0,48.666,48.7608,48.5808,48.7608,220800.0
2014-12-05 11:35:00,51.47,51.62,51.45,51.61,315600.0,48.7608,48.9029,48.7418,48.8934,315600.0
2014-12-05 11:40:00,51.62,51.63,51.45,51.62,201100.0,48.9029,48.9123,48.7418,48.9029,201100.0
2014-12-05 11:45:00,51.62,51.65,51.5,51.63,115400.0,48.9029,48.9313,48.7892,48.9123,115400.0
2014-12-05 11:50:00,51.63,51.75,51.62,51.69,212100.0,48.9123,49.026,48.9029,48.9692,212100.0
2014-12-05 11:55:00,51.68,51.69,51.54,51.6,150400.0,48.9597,48.9692,48.8271,48.8839,150400.0
2014-12-05 12:00:00,51.61,51.68,51.57,51.6,174900.0,48.8934,48.9597,48.8555,48.8839,174900.0
2014-12-05 12:05:00,51.6,51.63,51.48,51.51,196800.0,48.8839,48.9123,48.7702,48.7987,196800.0
2014-12-05 12:10:00,51.51,51.52,51.44,51.49,139100.0,48.7987,48.8081,48.7323,48.7797,139100.0
2014-12-05 12:15:00,51.48,51.6,51.44,51.49,134900.0,48.7702,48.8839,48.7323,48.7797,134900.0
2014-12-05 12:20:00,51.48,51.65,51.48,51.57,107000.0,48.7702,48.9313,48.7702,48.8555,107000.0
2014-12-05 12:25:00,51.58,51.59,51.51,51.53,119200.0,48.865,48.8744,48.7987,48.8176,119200.0
2014-12-05 12:30:00,51.53,51.55,51.37,51.41,133100.0,48.8176,48.8366,48.666,48.7039,133100.0
2014-12-05 12:35:00,51.41,51.45,51.31,51.33,114900.0,48.7039,48.7418,48.6092,48.6281,114900.0
2014-12-05 12:40:00,51.34,51.35,51.05,51.16,247500.0,48.6376,48.6471,48.3629,48.4671,247500.0
2014-12-05 12:45:00,51.14,51.17,51.0,51.0,113100.0,48.4481,48.4766,48.3155,48.3155,113100.0
2014-12-05 12:50:00,51.0,51.12,51.0,51.05,104200.0,48.3155,48.4292,48.3155,48.3629,104200.0
2014-12-05 12:55:00,51.04,51.14,51.01,51.08,106400.0,48.3534,48.4481,48.325,48.3913,106400.0
2014-12-05 13:00:00,51.11,51.14,51.02,51.07,94800.0,48.4197,48.4481,48.3344,48.3818,94800.0
2014-12-05 13:05:00,51.07,51.09,50.9,50.91,134000.0,48.3818,48.4008,48.2208,48.2302,134000.0
2014-12-05 13:10:00,50.91,50.94,50.84,50.9,109000.0,48.2302,48.2587,48.1639,48.2208,109000.0
2014-12-05 13:15:00,50.89,50.94,50.86,50.87,95700.0,48.2113,48.2587,48.1829,48.1923,95700.0
2014-12-05 13:20:00,50.87,50.89,50.75,50.75,75400.0,48.1923,48.2113,48.0787,48.0787,75400.0
2014-12-05 13:25:00,50.77,50.84,50.76,50.84,110500.0,48.0976,48.1639,48.0881,48.1639,110500.0
2014-12-05 13:30:00,50.84,50.86,50.8,50.8,73900.0,48.1639,48.1829,48.126,48.126,73900.0
2014-12-05 13:35:00,50.79,50.85,50.78,50.79,59900.0,48.1166,48.1734,48.1071,48.1166,59900.0
2014-12-05 13:40:00,50.78,50.86,50.77,50.81,84900.0,48.1071,48.1829,48.0976,48.1355,84900.0
2014-12-05 13:45:00,50.82,50.82,50.7,50.74,95800.0,48.145,48.145,48.0313,48.0692,95800.0
2014-12-05 13:50:00,50.73,50.88,50.68,50.85,117100.0,48.0597,48.2018,48.0123,48.1734,117100.0
2014-12-05 13:55:00,50.86,50.91,50.82,50.84,86100.0,48.1829,48.2302,48.145,48.1639,86100.0
2014-12-05 14:00:00,50.86,50.87,50.77,50.83,45800.0,48.1829,48.1923,48.0976,48.1544,45800.0
2014-12-05 14:05:00,50.83,51.08,50.83,51.06,181100.0,48.1544,48.3913,48.1544,48.3723,181100.0
2014-12-05 14:10:00,51.06,51.07,50.87,50.9,119600.0,48.3723,48.3818,48.1923,48.2208,119600.0
2014-12-05 14:15:00,50.9,50.92,50.82,50.83,100900.0,48.2208,48.2397,48.145,48.1544,100900.0
2014-12-05 14:20:00,50.83,50.94,50.83,50.93,42500.0,48.1544,48.2587,48.1544,48.2492,42500.0
2014-12-05 14:25:00,50.93,50.94,50.77,50.81,81700.0,48.2492,48.2587,48.0976,48.1355,81700.0
2014-12-05 14:30:00,50.8,50.82,50.67,50.71,136800.0,48.126,48.145,48.0029,48.0408,136800.0
2014-12-05 14:35:00,50.71,50.93,50.71,50.86,84600.0,48.0408,48.2492,48.0408,48.1829,84600.0
2014-12-05 14:40:00,50.85,50.99,50.83,50.85,97100.0,48.1734,48.306,48.1544,48.1734,97100.0
2014-12-05 14:45:00,50.83,50.84,50.73,50.82,122700.0,48.1544,48.1639,48.0597,48.145,122700.0
2014-12-05 14:50:00,50.83,50.85,50.8,50.82,48200.0,48.1544,48.1734,48.126,48.145,48200.0
2014-12-05 14:55:00,50.82,50.99,50.81,50.99,122300.0,48.145,48.306,48.1355,48.306,122300.0
2014-12-05 15:00:00,50.98,51.01,50.92,50.98,154300.0,48.2966,48.325,48.2397,48.2966,154300.0
2014-12-05 15:05:00,50.97,51.03,50.9,50.91,122500.0,48.2871,48.3439,48.2208,48.2302,122500.0
2014-12-05 15:10:00,50.92,50.96,50.86,50.89,83800.0,48.2397,48.2776,48.1829,48.2113,83800.0
2014-12-05 15:15:00,50.89,50.91,50.77,50.88,85800.0,48.2113,48.2302,48.0976,48.2018,85800.0
2014-12-05 15:20:00,50.88,50.96,50.82,50.95,114800.0,48.2018,48.2776,48.145,48.2681,114800.0
2014-12-05 15:25:00,50.95,51.01,50.92,50.98,92500.0,48.2681,48.325,48.2397,48.2966,92500.0
2014-12-05 15:30:00,50.97,51.03,50.93,50.97,135900.0,48.2871,48.3439,48.2492,48.2871,135900.0
2014-12-05 15:35:00,50.97,50.97,50.82,50.82,115100.0,48.2871,48.2871,48.145,48.145,115100.0
2014-12-05 15:40:00,50.84,50.85,50.76,50.77,136300.0,48.1639,48.1734,48.0881,48.0976,136300.0
2014-12-05 15:45:00,50.77,50.84,50.76,50.78,209500.0,48.0976,48.1639,48.0881,48.1071,209500.0
2014-12-05 15:50:00,50.79,50.96,50.79,50.96,389500.0,48.1166,48.2776,48.1166,48.2776,389500.0
2014-12-05 15:55:00,50.95,51.0,50.9,51.0,494000.0,48.2681,48.3155,48.2208,48.3155,494000.0
2014-12-08 09:30:00,50.44,50.58,50.15,50.43,967600.0,47.785,47.9176,47.5102,47.7755,967600.0
2014-12-08 09:35:00,50.43,51.19,50.37,50.96,856700.0,47.7755,48.4955,47.7187,48.2776,856700.0
2014-12-08 09:40:00,50.95,51.08,50.79,50.79,481300.0,48.2681,48.3913,48.1166,48.1166,481300.0
2014-12-08 09:45:00,50.8,50.8,50.47,50.62,351300.0,48.126,48.126,47.8134,47.9555,351300.0
2014-12-08 09:50:00,50.61,50.84,50.55,50.57,418600.0,47.946,48.1639,47.8892,47.9081,418600.0
2014-12-08 09:55:00,50.56,50.65,50.45,50.53,289000.0,47.8987,47.9839,47.7945,47.8702,289000.0
2014-12-08 10:00:00,50.53,50.81,50.45,50.79,233200.0,47.8702,48.1355,47.7945,48.1166,233200.0
2014-12-08 10:05:00,50.8,50.8,50.51,50.58,201000.0,48.126,48.126,47.8513,47.9176,201000.0
2014-12-08 10:10:00,50.59,50.7,50.45,50.58,173700.0,47.9271,48.0313,47.7945,47.9176,173700.0
2014-12-08 10:15:00,50.57,50.63,50.47,50.5,136000.0,47.9081,47.965,47.8134,47.8418,136000.0
2014-12-08 10:20:00,50.49,50.67,50.48,50.67,78300.0,47.8323,48.0029,47.8229,48.0029,78300.0
2014-12-08 10:25:00,50.66,50.75,50.54,50.63,195000.0,47.9934,48.0787,47.8797,47.965,195000.0
2014-12-08 10:30:00,50.62,50.66,50.42,50.61,238400.0,47.9555,47.9934,47.766,47.946,238400.0
2014-12-08 10:35:00,50.62,50.67,50.58,50.59,117000.0,47.9555,48.0029,47.9176,47.9271,117000.0
2014-12-08 10:40:00,50.58,50.66,50.53,50.55,100100.0,47.9176,47.9934,47.8702,47.8892,100100.0
2014-12-08 10:45:00,50.55,50.75,50.55,50.75,163300.0,47.8892,48.0787,47.8892,48.0787,163300.0
2014-12-08 10:50:00,50.75,51.12,50.72,50.94,407300.0,48.0787,48.4292,48.0502,48.2587,407300.0
2014-12-08 10:55:00,50.91,50.95,50.85,50.94,122400.0,48.2302,48.2681,48.1734,48.2587,122400.0
2014-12-08 11:00:00,50.93,50.94,50.77,50.78,131000.0,48.2492,48.2587,48.0976,48.1071,131000.0
2014-12-08 11:05:00,50.79,50.84,50.67,50.8,122400.0,48.1166,48.1639,48.0029,48.126,122400.0
2014-12-08 11:10:00,50.8,50.89,50.77,50.84,119100.0,48.126,48.2113,48.0976,48.1639,119100.0
2014-12-08 11:15:00,50.83,50.92,50.8,50.8,186600.0,48.1544,48.2397,48.126,48.126,186600.0
2014-12-08 11:20:00,50.8,50.86,50.74,50.79,116900.0,48.126,48.1829,48.0692,48.1166,116900.0
2014-12-08 11:25:00,50.77,50.81,50.7,50.7,117200.0,48.0976,48.1355,48.0313,48.0313,117200.0
2014-12-08 11:30:00,50.7,50.75,50.61,50.7,116900.0,48.0313,48.0787,47.946,48.0313,116900.0
2014-12-08 11:35:00,50.71,50.72,50.52,50.55,95000.0,48.0408,48.0502,47.8608,47.8892,95000.0
2014-12-08 11:40:00,50.55,50.86,50.53,50.85,114600.0,47.8892,48.1829,47.8702,48.1734,114600.0
2014-12-08 11:45:00,50.86,51.06,50.83,51.0,175200.0,48.1829,48.3723,48.1544,48.3155,175200.0
2014-12-08 11:50:00,50.99,51.32,50.99,51.23,280200.0,48.306,48.6187,48.306,48.5334,280200.0
2014-12-08 11:55:00,51.26,51.28,51.09,51.15,99200.0,48.5618,48.5808,48.4008,48.4576,99200.0
2014-12-08 12:00:00,51.17,51.26,51.09,51.15,155900.0,48.4766,48.5618,48.4008,48.4576,155900.0
2014-12-08 12:05:00,51.14,51.2,51.09,51.14,88700.0,48.4481,48.505,48.4008,48.4481,88700.0
2014-12-08 12:10:00,51.11,51.12,50.85,50.88,114000.0,48.4197,48.4292,48.1734,48.2018,114000.0
2014-12-08 12:15:00,50.85,50.87,50.66,50.77,98900.0,48.1734,48.1923,47.9934,48.0976,98900.0
2014-12-08 12:20:00,50.77,50.91,50.65,50.85,171600.0,48.0976,48.2302,47.9839,48.1734,171600.0
2014-12-08 12:25:00,50.83,50.86,50.66,50.66,62400.0,48.1544,48.1829,47.9934,47.9934,62400.0
2014-12-08 12:30:00,50.67,50.76,50.59,50.7,102900.0,48.0029,48.0881,47.9271,48.0313,102900.0
2014-12-08 12:35:00,50.7,50.87,50.67,50.7,118200.0,48.0313,48.1923,48.0029,48.0313,118200.0
2014-12-08 12:40:00,50.69,50.82,50.64,50.8,178500.0,48.0218,48.145,47.9745,48.126,178500.0
2014-12-08 12:45:00,50.79,50.9,50.77,50.88,52000.0,48.1166,48.2208,48.0976,48.2018,52000.0
2014-12-08 12:50:00,50.86,51.0,50.86,51.0,76100.0,48.1829,48.3155,48.1829,48.3155,76100.0
2014-12-08 12:55:00,51.0,51.06,50.87,50.95,79500.0,48.3155,48.3723,48.1923,48.2681,79500.0
2014-12-08 13:00:00,50.95,51.17,50.91,51.16,105900.0,48.2681,48.4766,48.2302,48.4671,105900.0
2014-12-08 13:05:00,51.16,51.2,51.05,51.05,123800.0,48.4671,48.505,48.3629,48.3629,123800.0
2014-12-08 13:10:00,51.06,51.15,51.03,51.13,136000.0,48.3723,48.4576,48.3439,48.4387,136000.0
2014-12-08 13:15:00,51.15,51.2,51.06,51.11,98000.0,48.4576,48.505,48.3723,48.4197,98000.0
2014-12-08 13:20:00,51.11,51.12,50.98,51.0,69300.0,48.4197,48.4292,48.2966,48.3155,69300.0
2014-12-08 13:25:00,51.0,51.13,50.97,51.08,151500.0,48.3155,48.4387,48.2871,48.3913,151500.0
2014-12-08 13:30:00,51.07,51.12,50.98,51.03,78000.0,48.3818,48.4292,48.2966,48.3439,78000.0
2014-12-08 13:35:00,51.04,51.04,50.9,50.94,135600.0,48.3534,48.3534,48.2208,48.2587,135600.0
2014-12-08 13:40:00,50.94,51.05,50.88,51.05,156100.0,48.2587,48.3629,48.2018,48.3629,156100.0
2014-12-08 13:45:00,51.05,51.15,51.03,51.07,116500.0,48.3629,48.4576,48.3439,48.3818,116500.0
2014-12-08 13:50:00,51.08,51.14,51.06,51.09,58000.0,48.3913,48.4481,48.3723,48.4008,58000.0
2014-12-08 13:55:00,51.09,51.14,51.03,51.12,135400.0,48.4008,48.4481,48.3439,48.4292,135400.0
2014-12-08 14:00:00,51.13,51.14,50.95,51.02,51000.0,48.4387,48.4481,48.2681,48.3344,51000.0
2014-12-08 14:05:00,51.02,51.09,50.93,51.08,69400.0,48.3344,48.4008,48.2492,48.3913,69400.0
2014-12-08 14:10:00,51.08,51.08,50.92,50.95,99600.0,48.3913,48.3913,48.2397,48.2681,99600.0
2014-12-08 14:15:00,50.97,51.07,50.93,51.05,75600.0,48.2871,48.3818,48.2492,48.3629,75600.0
2014-12-08 14:20:00,51.05,51.21,50.99,51.2,129600.0,48.3629,48.5144,48.306,48.505,129600.0
2014-12-08 14:25:00,51.21,51.25,51.15,51.24,95600.0,48.5144,48.5523,48.4576,48.5429,95600.0
2014-12-08 14:30:00,51.22,51.31,51.19,51.23,88800.0,48.5239,48.6092,48.4955,48.5334,88800.0
2014-12-08 14:35:00,51.24,51.24,51.13,51.2,72800.0,48.5429,48.5429,48.4387,48.505,72800.0
2014-12-08 14:40:00,51.2,51.29,51.19,51.26,72100.0,48.505,48.5902,48.4955,48.5618,72100.0
2014-12-08 14:45:00,51.26,51.29,51.15,51.15,101000.0,48.5618,48.5902,48.4576,48.4576,101000.0
2014-12-08 14:50:00,51.15,51.18,51.03,51.1,98400.0,48.4576,48.486,48.3439,48.4102,98400.0
2014-12-08 14:55:00,51.1,51.1,50.99,51.0,98400.0,48.4102,48.4102,48.306,48.3155,98400.0
2014-12-08 15:00:00,50.98,51.06,50.85,50.99,155600.0,48.2966,48.3723,48.1734,48.306,155600.0
2014-12-08 15:05:00,50.99,51.03,50.8,50.83,202300.0,48.306,48.3439,48.126,48.1544,202300.0
2014-12-08 15:10:00,50.83,50.92,50.81,50.87,117700.0,48.1544,48.2397,48.1355,48.1923,117700.0
2014-12-08 15:15:00,50.88,50.9,50.73,50.75,100900.0,48.2018,48.2208,48.0597,48.0787,100900.0
2014-12-08 15:20:00,50.74,50.82,50.63,50.71,182800.0,48.0692,48.145,47.965,48.0408,182800.0
2014-12-08 15:25:00,50.71,50.8,50.68,50.7,130100.0,48.0408,48.126,48.0123,48.0313,130100.0
2014-12-08 15:30:00,50.7,50.73,50.57,50.57,176200.0,48.0313,48.0597,47.9081,47.9081,176200.0
2014-12-08 15:35:00,50.59,50.61,50.52,50.56,146600.0,47.9271,47.946,47.8608,47.8987,146600.0
2014-12-08 15:40:00,50.57,50.8,50.53,50.77,185200.0,47.9081,48.126,47.8702,48.0976,185200.0
2014-12-08 15:45:00,50.78,50.82,50.7,50.79,212000.0,48.1071,48.145,48.0313,48.1166,212000.0
2014-12-08 15:50:00,50.79,50.86,50.71,50.74,248900.0,48.1166,48.1829,48.0408,48.0692,248900.0
2014-12-08 15:55:00,50.74,50.83,50.74,50.82,342600.0,48.0692,48.1544,48.0692,48.145,342600.0
2014-12-09 09:30:00,49.1,49.2,48.31,49.04,1048200.0,46.5155,46.6102,45.7671,46.4587,1048200.0
2014-12-09 09:35:00,48.99,49.0,48.34,48.49,654700.0,46.4113,46.4208,45.7955,45.9376,654700.0
2014-12-09 09:40:00,48.47,48.75,48.36,48.66,443000.0,45.9187,46.1839,45.8145,46.0987,443000.0
2014-12-09 09:45:00,48.66,48.87,48.62,48.75,446100.0,46.0987,46.2976,46.0608,46.1839,446100.0
2014-12-09 09:50:00,48.73,48.74,48.36,48.5,442100.0,46.165,46.1745,45.8145,45.9471,442100.0
2014-12-09 09:55:00,48.51,48.52,48.23,48.5,336700.0,45.9566,45.966,45.6913,45.9471,336700.0
2014-12-09 10:00:00,48.52,49.14,48.5,48.81,422400.0,45.966,46.5534,45.9471,46.2408,422400.0
2014-12-09 10:05:00,48.83,49.0,48.44,48.49,264800.0,46.2597,46.4208,45.8903,45.9376,264800.0
2014-12-09 10:10:00,48.48,48.53,48.21,48.33,612500.0,45.9281,45.9755,45.6724,45.786,612500.0
2014-12-09 10:15:00,48.33,48.42,48.07,48.4,309300.0,45.786,45.8713,45.5397,45.8524,309300.0
2014-12-09 10:20:00,48.4,48.79,48.38,48.79,296700.0,45.8524,46.2218,45.8334,46.2218,296700.0
2014-12-09 10:25:00,48.79,48.84,48.49,48.53,185900.0,46.2218,46.2692,45.9376,45.9755,185900.0
2014-12-09 10:30:00,48.55,48.66,48.4,48.42,282700.0,45.9945,46.0987,45.8524,45.8713,282700.0
2014-12-09 10:35:00,48.42,48.47,48.22,48.35,329900.0,45.8713,45.9187,45.6818,45.805,329900.0
2014-12-09 10:40:00,48.36,48.47,48.32,48.33,250300.0,45.8145,45.9187,45.7766,45.786,250300.0
2014-12-09 10:45:00,48.34,48.68,48.33,48.66,447800.0,45.7955,46.1176,45.786,46.0987,447800.0
2014-12-09 10:50:00,48.65,48.85,48.64,48.66,462300.0,46.0892,46.2787,46.0797,46.0987,462300.0
2014-12-09 10:55:00,48.67,48.7,48.41,48.43,241900.0,46.1081,46.1366,45.8618,45.8808,241900.0
2014-12-09 11:00:00,48.43,48.44,48.22,48.27,323900.0,45.8808,45.8903,45.6818,45.7292,323900.0
2014-12-09 11:05:00,48.26,48.37,48.24,48.31,217500.0,45.7197,45.8239,45.7008,45.7671,217500.0
2014-12-09 11:10:00,48.3,48.34,47.87,47.87,415200.0,45.7576,45.7955,45.3503,45.3503,415200.0
2014-12-09 11:15:00,47.9,47.96,47.39,47.57,821700.0,45.3787,45.4355,44.8955,45.066,821700.0
2014-12-09 11:20:00,47.6,47.71,47.41,47.54,457800.0,45.0945,45.1987,44.9145,45.0376,457800.0
2014-12-09 11:25:00,47.55,48.05,47.54,47.99,327800.0,45.0471,45.5208,45.0376,45.4639,327800.0
2014-12-09 11:30:00,48.0,48.01,47.75,47.85,202000.0,45.4734,45.4829,45.2366,45.3313,202000.0
2014-12-09 11:35:00,47.83,48.0,47.75,47.94,90000.0,45.3124,45.4734,45.2366,45.4166,90000.0
2014-12-09 11:40:00,47.95,48.0,47.89,47.94,192700.0,45.426,45.4734,45.3692,45.4166,192700.0
2014-12-09 11:45:00,47.92,47.92,47.73,47.89,147800.0,45.3976,45.3976,45.2176,45.3692,147800.0
2014-12-09 11:50:00,47.89,47.94,47.83,47.89,131800.0,45.3692,45.4166,45.3124,45.3692,131800.0
2014-12-09 11:55:00,47.89,47.9,47.6,47.64,172100.0,45.3692,45.3787,45.0945,45.1324,172100.0
2014-12-09 12:00:00,47.63,47.98,47.63,47.95,140600.0,45.1229,45.4545,45.1229,45.426,140600.0
2014-12-09 12:05:00,47.95,48.32,47.91,48.26,261600.0,45.426,45.7766,45.3881,45.7197,261600.0
2014-12-09 12:10:00,48.26,48.27,48.15,48.2,130000.0,45.7197,45.7292,45.6155,45.6629,130000.0
2014-12-09 12:15:00,48.2,48.2,48.08,48.2,132100.0,45.6629,45.6629,45.5492,45.6629,132100.0
2014-12-09 12:20:00,48.2,48.2,48.03,48.04,136300.0,45.6629,45.6629,45.5018,45.5113,136300.0
2014-12-09 12:25:00,48.04,48.2,48.03,48.2,138600.0,45.5113,45.6629,45.5018,45.6629,138600.0
2014-12-09 12:30:00,48.19,48.67,48.18,48.64,326000.0,45.6534,46.1081,45.6439,46.0797,326000.0
2014-12-09 12:35:00,48.65,48.75,48.56,48.74,231100.0,46.0892,46.1839,46.0039,46.1745,231100.0
2014-12-09 12:40:00,48.74,48.82,48.61,48.74,163300.0,46.1745,46.2502,46.0513,46.1745,163300.0
2014-12-09 12:45:00,48.72,48.79,48.6,48.72,144700.0,46.1555,46.2218,46.0418,46.1555,144700.0
2014-12-09 12:50:00,48.73,48.77,48.64,48.65,95600.0,46.165,46.2029,46.0797,46.0892,95600.0
2014-12-09 12:55:00,48.64,48.74,48.52,48.71,129600.0,46.0797,46.1745,45.966,46.146,129600.0
2014-12-09 13:00:00,48.71,48.71,48.5,48.66,95100.0,46.146,46.146,45.9471,46.0987,95100.0
2014-12-09 13:05:00,48.68,48.69,48.54,48.66,120200.0,46.1176,46.1271,45.985,46.0987,120200.0
2014-12-09 13:10:00,48.65,48.71,48.57,48.66,102300.0,46.0892,46.146,46.0134,46.0987,102300.0
2014-12-09 13:15:00,48.66,48.77,48.59,48.6,129100.0,46.0987,46.2029,46.0324,46.0418,129100.0
2014-12-09 13:20:00,48.6,48.7,48.58,48.64,85200.0,46.0418,46.1366,46.0229,46.0797,85200.0
2014-12-09 13:25:00,48.63,48.68,48.61,48.62,94200.0,46.0703,46.1176,46.0513,46.0608,94200.0
2014-12-09 13:30:00,48.63,48.64,48.5,48.58,113400.0,46.0703,46.0797,45.9471,46.0229,113400.0
2014-12-09 13:35:00,48.6,48.78,48.56,48.71,128200.0,46.0418,46.2124,46.0039,46.146,128200.0
2014-12-09 13:40:00,48.73,48.74,48.57,48.66,85800.0,46.165,46.1745,46.0134,46.0987,85800.0
2014-12-09 13:45:00,48.65,48.67,48.4,48.43,128700.0,46.0892,46.1081,45.8524,45.8808,128700.0
2014-12-09 13:50:00,48.42,48.42,48.32,48.4,169600.0,45.8713,45.8713,45.7766,45.8524,169600.0
2014-12-09 13:55:00,48.41,48.41,48.18,48.22,123400.0,45.8618,45.8618,45.6439,45.6818,123400.0
2014-12-09 14:00:00,48.22,48.23,48.1,48.13,142000.0,45.6818,45.6913,45.5681,45.5966,142000.0
2014-12-09 14:05:00,48.13,48.2,48.1,48.2,86300.0,45.5966,45.6629,45.5681,45.6629,86300.0
2014-12-09 14:10:00,48.19,48.3,48.18,48.19,125500.0,45.6534,45.7576,45.6439,45.6534,125500.0
2014-12-09 14:15:00,48.21,48.22,48.1,48.16,128200.0,45.6724,45.6818,45.5681,45.625,128200.0
2014-12-09 14:20:00,48.15,48.22,48.03,48.04,136200.0,45.6155,45.6818,45.5018,45.5113,136200.0
2014-12-09 14:25:00,48.04,48.17,48.03,48.13,83900.0,45.5113,45.6345,45.5018,45.5966,83900.0
2014-12-09 14:30:00,48.13,48.14,48.02,48.03,79400.0,45.5966,45.606,45.4924,45.5018,79400.0
2014-12-09 14:35:00,48.02,48.14,48.02,48.11,96600.0,45.4924,45.606,45.4924,45.5776,96600.0
2014-12-09 14:40:00,48.1,48.11,48.03,48.09,95000.0,45.5681,45.5776,45.5018,45.5587,95000.0
2014-12-09 14:45:00,48.09,48.11,48.04,48.09,91700.0,45.5587,45.5776,45.5113,45.5587,91700.0
2014-12-09 14:50:00,48.1,48.11,48.04,48.05,100900.0,45.5681,45.5776,45.5113,45.5208,100900.0
2014-12-09 14:55:00,48.04,48.06,47.91,47.92,275100.0,45.5113,45.5303,45.3881,45.3976,275100.0
2014-12-09 15:00:00,47.93,48.05,47.92,48.03,196100.0,45.4071,45.5208,45.3976,45.5018,196100.0
2014-12-09 15:05:00,48.03,48.2,48.02,48.09,156100.0,45.5018,45.6629,45.4924,45.5587,156100.0
2014-12-09 15:10:00,48.08,48.4,48.07,48.37,410600.0,45.5492,45.8524,45.5397,45.8239,410600.0
2014-12-09 15:15:00,48.38,48.47,48.35,48.39,140500.0,45.8334,45.9187,45.805,45.8429,140500.0
2014-12-09 15:20:00,48.39,48.45,48.31,48.41,128000.0,45.8429,45.8997,45.7671,45.8618,128000.0
2014-12-09 15:25:00,48.41,48.48,48.31,48.34,140800.0,45.8618,45.9281,45.7671,45.7955,140800.0
2014-12-09 15:30:00,48.35,48.44,48.29,48.35,166500.0,45.805,45.8903,45.7481,45.805,166500.0
2014-12-09 15:35:00,48.35,48.48,48.35,48.39,173400.0,45.805,45.9281,45.805,45.8429,173400.0
2014-12-09 15:40:00,48.39,48.4,48.3,48.3,214600.0,45.8429,45.8524,45.7576,45.7576,214600.0
2014-12-09 15:45:00,48.3,48.36,48.22,48.31,254200.0,45.7576,45.8145,45.6818,45.7671,254200.0
2014-12-09 15:50:00,48.32,48.39,48.28,48.29,313600.0,45.7766,45.8429,45.7387,45.7481,313600.0
2014-12-09 15:55:00,48.29,48.35,48.28,48.3,511500.0,45.7481,45.805,45.7387,45.7576,511500.0
2014-12-10 09:30:00,49.8,49.9,49.38,49.38,741300.0,47.1787,47.2734,46.7808,46.7808,741300.0
2014-12-10 09:35:00,49.36,49.57,49.08,49.41,541000.0,46.7618,46.9608,46.4966,46.8092,541000.0
2014-12-10 09:40:00,49.43,49.64,49.14,49.24,413200.0,46.8281,47.0271,46.5534,46.6481,413200.0
2014-12-10 09:45:00,49.26,49.26,48.89,48.98,594900.0,46.6671,46.6671,46.3166,46.4018,594900.0
2014-12-10 09:50:00,48.98,49.09,48.67,48.84,380200.0,46.4018,46.506,46.1081,46.2692,380200.0
2014-12-10 09:55:00,48.84,49.36,48.82,49.28,395000.0,46.2692,46.7618,46.2502,46.686,395000.0
2014-12-10 10:00:00,49.26,49.38,49.04,49.04,193000.0,46.6671,46.7808,46.4587,46.4587,193000.0
2014-12-10 10:05:00,49.08,49.22,49.04,49.12,153300.0,46.4966,46.6292,46.4587,46.5345,153300.0
2014-12-10 10:10:00,49.12,49.36,49.08,49.2,226300.0,46.5345,46.7618,46.4966,46.6102,226300.0
2014-12-10 10:15:00,49.2,49.33,49.13,49.21,177500.0,46.6102,46.7334,46.5439,46.6197,177500.0
2014-12-10 10:20:00,49.24,49.3,48.86,48.97,209000.0,46.6481,46.705,46.2881,46.3924,209000.0
2014-12-10 10:25:00,48.99,49.02,48.8,48.81,139900.0,46.4113,46.4397,46.2313,46.2408,139900.0
2014-12-10 10:30:00,48.79,48.95,48.57,48.57,280500.0,46.2218,46.3734,46.0134,46.0134,280500.0
2014-12-10 10:35:00,48.56,48.68,48.42,48.44,324000.0,46.0039,46.1176,45.8713,45.8903,324000.0
2014-12-10 10:40:00,48.44,48.47,48.25,48.43,343200.0,45.8903,45.9187,45.7103,45.8808,343200.0
2014-12-10 10:45:00,48.44,48.74,48.44,48.52,250500.0,45.8903,46.1745,45.8903,45.966,250500.0
2014-12-10 10:50:00,48.53,48.95,48.51,48.9,173100.0,45.9755,46.3734,45.9566,46.326,173100.0
2014-12-10 10:55:00,48.93,49.17,48.83,49.1,241900.0,46.3545,46.5818,46.2597,46.5155,241900.0
2014-12-10 11:00:00,49.11,49.11,48.9,49.03,190300.0,46.525,46.525,46.326,46.4492,190300.0
2014-12-10 11:05:00,49.04,49.12,48.96,49.01,169800.0,46.4587,46.5345,46.3829,46.4302,169800.0
2014-12-10 11:10:00,49.0,49.22,48.84,49.07,219700.0,46.4208,46.6292,46.2692,46.4871,219700.0
2014-12-10 11:15:00,49.07,49.15,48.86,49.05,155600.0,46.4871,46.5629,46.2881,46.4681,155600.0
2014-12-10 11:20:00,49.05,49.29,49.04,49.26,219700.0,46.4681,46.6955,46.4587,46.6671,219700.0
2014-12-10 11:25:00,49.26,49.45,49.18,49.41,222900.0,46.6671,46.8471,46.5913,46.8092,222900.0
2014-12-10 11:30:00,49.4,49.45,49.22,49.33,153900.0,46.7997,46.8471,46.6292,46.7334,153900.0
2014-12-10 11:35:00,49.33,49.59,49.29,49.58,286600.0,46.7334,46.9797,46.6955,46.9702,286600.0
2014-12-10 11:40:00,49.57,49.75,49.51,49.58,330000.0,46.9608,47.1313,46.9039,46.9702,330000.0
2014-12-10 11:45:00,49.56,49.78,49.54,49.72,147100.0,46.9513,47.1597,46.9324,47.1029,147100.0
2014-12-10 11:50:00,49.73,49.85,49.51,49.59,312000.0,47.1124,47.226,46.9039,46.9797,312000.0
2014-12-10 11:55:00,49.6,49.73,49.6,49.67,175000.0,46.9892,47.1124,46.9892,47.0555,175000.0
2014-12-10 12:00:00,49.65,49.69,49.51,49.63,157200.0,47.0366,47.0745,46.9039,47.0176,157200.0
2014-12-10 12:05:00,49.63,49.84,49.63,49.78,246800.0,47.0176,47.2166,47.0176,47.1597,246800.0
2014-12-10 12:10:00,49.8,49.84,49.66,49.66,114800.0,47.1787,47.2166,47.046,47.046,114800.0
2014-12-10 12:15:00,49.68,49.72,49.37,49.41,181000.0,47.065,47.1029,46.7713,46.8092,181000.0
2014-12-10 12:20:00,49.4,49.56,49.34,49.52,130200.0,46.7997,46.9513,46.7429,46.9134,130200.0
2014-12-10 12:25:00,49.52,49.53,49.45,49.48,66400.0,46.9134,46.9229,46.8471,46.8755,66400.0
2014-12-10 12:30:00,49.48,49.49,49.36,49.45,105900.0,46.8755,46.885,46.7618,46.8471,105900.0
2014-12-10 12:35:00,49.45,49.46,49.17,49.23,178800.0,46.8471,46.8566,46.5818,46.6387,178800.0
2014-12-10 12:40:00,49.25,49.38,49.19,49.33,106300.0,46.6576,46.7808,46.6008,46.7334,106300.0
2014-12-10 12:45:00,49.34,49.4,49.27,49.39,67900.0,46.7429,46.7997,46.6766,46.7902,67900.0
2014-12-10 12:50:00,49.4,49.67,49.37,49.58,407100.0,46.7997,47.0555,46.7713,46.9702,407100.0
2014-12-10 12:55:00,49.6,49.89,49.59,49.89,314400.0,46.9892,47.2639,46.9797,47.2639,314400.0
2014-12-10 13:00:00,49.85,50.0,49.76,49.96,261900.0,47.226,47.3681,47.1408,47.3302,261900.0
2014-12-10 13:05:00,49.95,50.12,49.89,49.95,367300.0,47.3208,47.4818,47.2639,47.3208,367300.0
2014-12-10 13:10:00,49.95,50.2,49.91,50.12,196200.0,47.3208,47.5576,47.2829,47.4818,196200.0
2014-12-10 13:15:00,50.12,50.19,50.04,50.1,112700.0,47.4818,47.5481,47.406,47.4629,112700.0
2014-12-10 13:20:00,50.1,50.28,50.05,50.25,172500.0,47.4629,47.6334,47.4155,47.605,172500.0
2014-12-10 13:25:00,50.26,50.38,50.19,50.38,190800.0,47.6145,47.7281,47.5481,47.7281,190800.0
2014-12-10 13:30:00,50.37,50.4,50.25,50.26,158600.0,47.7187,47.7471,47.605,47.6145,158600.0
2014-12-10 13:35:00,50.26,50.27,50.03,50.08,167900.0,47.6145,47.6239,47.3966,47.4439,167900.0
2014-12-10 13:40:00,50.09,50.25,50.06,50.25,140300.0,47.4534,47.605,47.425,47.605,140300.0
2014-12-10 13:45:00,50.23,50.25,49.78,49.78,185200.0,47.586,47.605,47.1597,47.1597,185200.0
2014-12-10 13:50:00,49.78,49.85,49.7,49.8,160800.0,47.1597,47.226,47.0839,47.1787,160800.0
2014-12-10 13:55:00,49.78,49.83,49.71,49.76,84600.0,47.1597,47.2071,47.0934,47.1408,84600.0
2014-12-10 14:00:00,49.77,49.96,49.7,49.95,117700.0,47.1502,47.3302,47.0839,47.3208,117700.0
2014-12-10 14:05:00,49.94,49.99,49.83,49.85,263500.0,47.3113,47.3587,47.2071,47.226,263500.0
2014-12-10 14:10:00,49.85,49.9,49.75,49.78,109000.0,47.226,47.2734,47.1313,47.1597,109000.0
2014-12-10 14:15:00,49.77,49.9,49.74,49.81,138200.0,47.1502,47.2734,47.1218,47.1881,138200.0
2014-12-10 14:20:00,49.82,49.82,49.63,49.7,156900.0,47.1976,47.1976,47.0176,47.0839,156900.0
2014-12-10 14:25:00,49.7,49.8,49.67,49.71,158400.0,47.0839,47.1787,47.0555,47.0934,158400.0
2014-12-10 14:30:00,49.7,49.71,49.57,49.66,145100.0,47.0839,47.0934,46.9608,47.046,145100.0
2014-12-10 14:35:00,49.65,49.65,49.48,49.5,120000.0,47.0366,47.0366,46.8755,46.8945,120000.0
2014-12-10 14:40:00,49.5,49.51,49.3,49.42,175900.0,46.8945,46.9039,46.705,46.8187,175900.0
2014-12-10 14:45:00,49.42,49.65,49.38,49.59,140100.0,46.8187,47.0366,46.7808,46.9797,140100.0
2014-12-10 14:50:00,49.57,49.62,49.47,49.55,159800.0,46.9608,47.0081,46.866,46.9418,159800.0
2014-12-10 14:55:00,49.58,49.58,49.35,49.36,154000.0,46.9702,46.9702,46.7524,46.7618,154000.0
2014-12-10 15:00:00,49.35,49.45,49.2,49.32,154400.0,46.7524,46.8471,46.6102,46.7239,154400.0
2014-12-10 15:05:00,49.29,49.48,49.16,49.43,195400.0,46.6955,46.8755,46.5724,46.8281,195400.0
2014-12-10 15:10:00,49.44,49.53,49.38,49.45,138000.0,46.8376,46.9229,46.7808,46.8471,138000.0
2014-12-10 15:15:00,49.45,49.68,49.39,49.65,158800.0,46.8471,47.065,46.7902,47.0366,158800.0
2014-12-10 15:20:00,49.63,49.73,49.6,49.61,161100.0,47.0176,47.1124,46.9892,46.9987,161100.0
2014-12-10 15:25:00,49.61,49.69,49.48,49.52,148500.0,46.9987,47.0745,46.8755,46.9134,148500.0
2014-12-10 15:30:00,49.55,49.55,49.46,49.53,118300.0,46.9418,46.9418,46.8566,46.9229,118300.0
2014-12-10 15:35:00,49.54,49.58,49.33,49.38,143100.0,46.9324,46.9702,46.7334,46.7808,143100.0
2014-12-10 15:40:00,49.36,49.39,49.16,49.19,194700.0,46.7618,46.7902,46.5724,46.6008,194700.0
2014-12-10 15:45:00,49.19,49.22,49.03,49.08,238100.0,46.6008,46.6292,46.4492,46.4966,238100.0
2014-12-10 15:50:00,49.06,49.13,48.92,48.99,229400.0,46.4776,46.5439,46.345,46.4113,229400.0
2014-12-10 15:55:00,49.0,49.08,48.9,48.93,311500.0,46.4208,46.4966,46.326,46.3545,311500.0
2014-12-11 09:30:00,49.8,50.34,49.75,50.07,734000.0,47.1787,47.6902,47.1313,47.4345,734000.0
2014-12-11 09:35:00,50.08,50.27,49.65,50.05,579700.0,47.4439,47.6239,47.0366,47.4155,579700.0
2014-12-11 09:40:00,50.09,50.2,49.89,49.89,323000.0,47.4534,47.5576,47.2639,47.2639,323000.0
2014-12-11 09:45:00,49.92,50.03,49.89,49.93,180400.0,47.2923,47.3966,47.2639,47.3018,180400.0
2014-12-11 09:50:00,49.95,50.27,49.94,50.16,327000.0,47.3208,47.6239,47.3113,47.5197,327000.0
2014-12-11 09:55:00,50.21,50.39,50.19,50.3,383600.0,47.5671,47.7376,47.5481,47.6523,383600.0
2014-12-11 10:00:00,50.3,50.6,50.25,50.57,355200.0,47.6523,47.9366,47.605,47.9081,355200.0
2014-12-11 10:05:00,50.6,50.64,50.37,50.42,311500.0,47.9366,47.9745,47.7187,47.766,311500.0
2014-12-11 10:10:00,50.46,50.46,50.25,50.38,281400.0,47.8039,47.8039,47.605,47.7281,281400.0
2014-12-11 10:15:00,50.38,50.54,50.38,50.44,135300.0,47.7281,47.8797,47.7281,47.785,135300.0
2014-12-11 10:20:00,50.44,50.65,50.38,50.61,147800.0,47.785,47.9839,47.7281,47.946,147800.0
2014-12-11 10:25:00,50.61,50.7,50.52,50.58,144500.0,47.946,48.0313,47.8608,47.9176,144500.0
2014-12-11 10:30:00,50.63,50.64,50.38,50.39,159200.0,47.965,47.9745,47.7281,47.7376,159200.0
2014-12-11 10:35:00,50.43,50.43,50.25,50.38,194400.0,47.7755,47.7755,47.605,47.7281,194400.0
2014-12-11 10:40:00,50.38,50.53,50.27,50.5,137800.0,47.7281,47.8702,47.6239,47.8418,137800.0
2014-12-11 10:45:00,50.5,50.8,50.45,50.63,338900.0,47.8418,48.126,47.7945,47.965,338900.0
2014-12-11 10:50:00,50.61,50.64,50.48,50.57,165000.0,47.946,47.9745,47.8229,47.9081,165000.0
2014-12-11 10:55:00,50.59,50.65,50.52,50.61,99500.0,47.9271,47.9839,47.8608,47.946,99500.0
2014-12-11 11:00:00,50.6,50.77,50.5,50.73,163000.0,47.9366,48.0976,47.8418,48.0597,163000.0
2014-12-11 11:05:00,50.73,50.9,50.71,50.9,200000.0,48.0597,48.2208,48.0408,48.2208,200000.0
2014-12-11 11:10:00,50.9,50.91,50.82,50.85,181400.0,48.2208,48.2302,48.145,48.1734,181400.0
2014-12-11 11:15:00,50.85,50.97,50.83,50.9,133700.0,48.1734,48.2871,48.1544,48.2208,133700.0
2014-12-11 11:20:00,50.9,51.15,50.87,51.12,285800.0,48.2208,48.4576,48.1923,48.4292,285800.0
2014-12-11 11:25:00,51.12,51.13,50.91,51.0,238700.0,48.4292,48.4387,48.2302,48.3155,238700.0
2014-12-11 11:30:00,51.0,51.04,50.77,50.84,278400.0,48.3155,48.3534,48.0976,48.1639,278400.0
2014-12-11 11:35:00,50.84,50.91,50.69,50.91,199600.0,48.1639,48.2302,48.0218,48.2302,199600.0
2014-12-11 11:40:00,50.91,50.95,50.68,50.86,125600.0,48.2302,48.2681,48.0123,48.1829,125600.0
2014-12-11 11:45:00,50.87,51.02,50.85,50.99,217700.0,48.1923,48.3344,48.1734,48.306,217700.0
2014-12-11 11:50:00,50.99,51.05,50.93,50.98,72600.0,48.306,48.3629,48.2492,48.2966,72600.0
2014-12-11 11:55:00,50.97,51.03,50.86,50.86,109400.0,48.2871,48.3439,48.1829,48.1829,109400.0
2014-12-11 12:00:00,50.9,50.98,50.89,50.94,68100.0,48.2208,48.2966,48.2113,48.2587,68100.0
2014-12-11 12:05:00,50.95,51.09,50.95,51.09,157900.0,48.2681,48.4008,48.2681,48.4008,157900.0
2014-12-11 12:10:00,51.1,51.23,51.07,51.18,192300.0,48.4102,48.5334,48.3818,48.486,192300.0
2014-12-11 12:15:00,51.17,51.2,51.04,51.16,113600.0,48.4766,48.505,48.3534,48.4671,113600.0
2014-12-11 12:20:00,51.16,51.24,51.15,51.23,87100.0,48.4671,48.5429,48.4576,48.5334,87100.0
2014-12-11 12:25:00,51.22,51.5,51.22,51.49,296100.0,48.5239,48.7892,48.5239,48.7797,296100.0
2014-12-11 12:30:00,51.49,51.49,51.26,51.31,197900.0,48.7797,48.7797,48.5618,48.6092,197900.0
2014-12-11 12:35:00,51.3,51.41,51.23,51.37,100800.0,48.5997,48.7039,48.5334,48.666,100800.0
2014-12-11 12:40:00,51.36,51.39,51.19,51.24,87100.0,48.6566,48.685,48.4955,48.5429,87100.0
2014-12-11 12:45:00,51.24,51.25,51.18,51.2,111800.0,48.5429,48.5523,48.486,48.505,111800.0
2014-12-11 12:50:00,51.21,51.23,51.2,51.21,77300.0,48.5144,48.5334,48.505,48.5144,77300.0
2014-12-11 12:55:00,51.22,51.26,51.21,51.26,150500.0,48.5239,48.5618,48.5144,48.5618,150500.0
2014-12-11 13:00:00,51.26,51.28,51.23,51.25,98900.0,48.5618,48.5808,48.5334,48.5523,98900.0
2014-12-11 13:05:00,51.25,51.31,51.18,51.18,106400.0,48.5523,48.6092,48.486,48.486,106400.0
2014-12-11 13:10:00,51.18,51.19,51.09,51.1,122200.0,48.486,48.4955,48.4008,48.4102,122200.0
2014-12-11 13:15:00,51.09,51.23,51.08,51.19,64600.0,48.4008,48.5334,48.3913,48.4955,64600.0
2014-12-11 13:20:00,51.19,51.27,51.09,51.11,155000.0,48.4955,48.5713,48.4008,48.4197,155000.0
2014-12-11 13:25:00,51.12,51.12,51.04,51.04,109900.0,48.4292,48.4292,48.3534,48.3534,109900.0
2014-12-11 13:30:00,51.05,51.14,51.05,51.07,79100.0,48.3629,48.4481,48.3629,48.3818,79100.0
2014-12-11 13:35:00,51.07,51.11,51.01,51.02,178600.0,48.3818,48.4197,48.325,48.3344,178600.0
2014-12-11 13:40:00,51.03,51.04,50.89,50.89,167400.0,48.3439,48.3534,48.2113,48.2113,167400.0
2014-12-11 13:45:00,50.89,51.05,50.89,51.04,109400.0,48.2113,48.3629,48.2113,48.3534,109400.0
2014-12-11 13:50:00,51.04,51.04,50.87,50.9,114100.0,48.3534,48.3534,48.1923,48.2208,114100.0
2014-12-11 13:55:00,50.91,50.92,50.76,50.77,113500.0,48.2302,48.2397,48.0881,48.0976,113500.0
2014-12-11 14:00:00,50.77,50.92,50.76,50.9,78400.0,48.0976,48.2397,48.0881,48.2208,78400.0
2014-12-11 14:05:00,50.9,50.91,50.79,50.87,66000.0,48.2208,48.2302,48.1166,48.1923,66000.0
2014-12-11 14:10:00,50.88,50.88,50.77,50.8,39300.0,48.2018,48.2018,48.0976,48.126,39300.0
2014-12-11 14:15:00,50.8,50.89,50.75,50.87,68600.0,48.126,48.2113,48.0787,48.1923,68600.0
2014-12-11 14:20:00,50.86,50.97,50.85,50.89,82200.0,48.1829,48.2871,48.1734,48.2113,82200.0
2014-12-11 14:25:00,50.87,50.88,50.78,50.8,52600.0,48.1923,48.2018,48.1071,48.126,52600.0
2014-12-11 14:30:00,50.81,50.84,50.75,50.79,162100.0,48.1355,48.1639,48.0787,48.1166,162100.0
2014-12-11 14:35:00,50.79,50.88,50.75,50.86,81100.0,48.1166,48.2018,48.0787,48.1829,81100.0
2014-12-11 14:40:00,50.86,50.94,50.81,50.87,71600.0,48.1829,48.2587,48.1355,48.1923,71600.0
2014-12-11 14:45:00,50.87,50.94,50.78,50.79,98100.0,48.1923,48.2587,48.1071,48.1166,98100.0
2014-12-11 14:50:00,50.79,50.85,50.75,50.75,111200.0,48.1166,48.1734,48.0787,48.0787,111200.0
2014-12-11 14:55:00,50.76,50.85,50.68,50.7,260600.0,48.0881,48.1734,48.0123,48.0313,260600.0
2014-12-11 15:00:00,50.67,50.95,50.67,50.94,134000.0,48.0029,48.2681,48.0029,48.2587,134000.0
2014-12-11 15:05:00,50.95,51.01,50.81,50.83,116000.0,48.2681,48.325,48.1355,48.1544,116000.0
2014-12-11 15:10:00,50.84,51.09,50.83,51.03,105500.0,48.1639,48.4008,48.1544,48.3439,105500.0
2014-12-11 15:15:00,51.03,51.05,50.94,50.94,116400.0,48.3439,48.3629,48.2587,48.2587,116400.0
2014-12-11 15:20:00,50.94,51.0,50.88,50.98,125600.0,48.2587,48.3155,48.2018,48.2966,125600.0
2014-12-11 15:25:00,50.97,50.98,50.76,50.79,86300.0,48.2871,48.2966,48.0881,48.1166,86300.0
2014-12-11 15:30:00,50.8,50.85,50.72,50.76,134300.0,48.126,48.1734,48.0502,48.0881,134300.0
2014-12-11 15:35:00,50.76,50.79,50.63,50.63,211500.0,48.0881,48.1166,47.965,47.965,211500.0
2014-12-11 15:40:00,50.64,50.72,50.58,50.59,186800.0,47.9745,48.0502,47.9176,47.9271,186800.0
2014-12-11 15:45:00,50.59,50.63,50.38,50.38,252800.0,47.9271,47.965,47.7281,47.7281,252800.0
2014-12-11 15:50:00,50.4,50.46,50.39,50.42,249800.0,47.7471,47.8039,47.7376,47.766,249800.0
2014-12-11 15:55:00,50.41,50.55,50.41,50.54,342400.0,47.7566,47.8892,47.7566,47.8797,342400.0
2014-12-12 09:30:00,51.69,51.7,50.9,51.19,621000.0,48.9692,48.9787,48.2208,48.4955,621000.0
2014-12-12 09:35:00,51.22,51.29,51.04,51.12,239700.0,48.5239,48.5902,48.3534,48.4292,239700.0
2014-12-12 09:40:00,51.08,51.12,50.75,50.87,382200.0,48.3913,48.4292,48.0787,48.1923,382200.0
2014-12-12 09:45:00,50.85,51.15,50.76,51.04,385400.0,48.1734,48.4576,48.0881,48.3534,385400.0
2014-12-12 09:50:00,51.06,51.09,50.31,50.32,440300.0,48.3723,48.4008,47.6618,47.6713,440300.0
2014-12-12 09:55:00,50.37,50.99,50.32,50.9,503800.0,47.7187,48.306,47.6713,48.2208,503800.0
2014-12-12 10:00:00,50.91,51.03,50.7,50.81,245800.0,48.2302,48.3439,48.0313,48.1355,245800.0
2014-12-12 10:05:00,50.85,51.2,50.77,51.19,245700.0,48.1734,48.505,48.0976,48.4955,245700.0
2014-12-12 10:10:00,51.17,51.2,50.91,50.95,178100.0,48.4766,48.505,48.2302,48.2681,178100.0
2014-12-12 10:15:00,50.96,51.1,50.76,50.8,190800.0,48.2776,48.4102,48.0881,48.126,190800.0
2014-12-12 10:20:00,50.79,50.81,50.52,50.75,274000.0,48.1166,48.1355,47.8608,48.0787,274000.0
2014-12-12 10:25:00,50.77,50.95,50.71,50.8,106600.0,48.0976,48.2681,48.0408,48.126,106600.0
2014-12-12 10:30:00,50.78,50.82,50.58,50.62,172300.0,48.1071,48.145,47.9176,47.9555,172300.0
2014-12-12 10:35:00,50.63,50.74,50.58,50.59,257100.0,47.965,48.0692,47.9176,47.9271,257100.0
2014-12-12 10:40:00,50.6,50.78,50.5,50.67,284300.0,47.9366,48.1071,47.8418,48.0029,284300.0
2014-12-12 10:45:00,50.67,50.75,50.51,50.67,194000.0,48.0029,48.0787,47.8513,48.0029,194000.0
2014-12-12 10:50:00,50.65,50.83,50.53,50.83,258400.0,47.9839,48.1544,47.8702,48.1544,258400.0
2014-12-12 10:55:00,50.79,50.87,50.56,50.63,217700.0,48.1166,48.1923,47.8987,47.965,217700.0
2014-12-12 11:00:00,50.62,50.9,50.57,50.77,208800.0,47.9555,48.2208,47.9081,48.0976,208800.0
2014-12-12 11:05:00,50.79,51.13,50.75,51.06,190500.0,48.1166,48.4387,48.0787,48.3723,190500.0
2014-12-12 11:10:00,51.05,51.27,50.94,51.24,166200.0,48.3629,48.5713,48.2587,48.5429,166200.0
2014-12-12 11:15:00,51.24,51.3,50.88,50.97,159800.0,48.5429,48.5997,48.2018,48.2871,159800.0
2014-12-12 11:20:00,50.99,51.02,50.78,50.78,116000.0,48.306,48.3344,48.1071,48.1071,116000.0
2014-12-12 11:25:00,50.78,50.81,50.53,50.64,228800.0,48.1071,48.1355,47.8702,47.9745,228800.0
2014-12-12 11:30:00,50.67,50.86,50.67,50.76,104300.0,48.0029,48.1829,48.0029,48.0881,104300.0
2014-12-12 11:35:00,50.77,50.77,50.55,50.72,165600.0,48.0976,48.0976,47.8892,48.0502,165600.0
2014-12-12 11:40:00,50.72,50.82,50.63,50.77,131800.0,48.0502,48.145,47.965,48.0976,131800.0
2014-12-12 11:45:00,50.78,50.95,50.77,50.77,172000.0,48.1071,48.2681,48.0976,48.0976,172000.0
2014-12-12 11:50:00,50.77,50.89,50.75,50.81,75600.0,48.0976,48.2113,48.0787,48.1355,75600.0
2014-12-12 11:55:00,50.79,50.86,50.7,50.73,120800.0,48.1166,48.1829,48.0313,48.0597,120800.0
2014-12-12 12:00:00,50.73,50.81,50.7,50.8,112600.0,48.0597,48.1355,48.0313,48.126,112600.0
2014-12-12 12:05:00,50.81,50.85,50.72,50.74,93500.0,48.1355,48.1734,48.0502,48.0692,93500.0
2014-12-12 12:10:00,50.75,50.77,50.57,50.75,128000.0,48.0787,48.0976,47.9081,48.0787,128000.0
2014-12-12 12:15:00,50.71,50.74,50.6,50.64,71900.0,48.0408,48.0692,47.9366,47.9745,71900.0
2014-12-12 12:20:00,50.66,50.72,50.57,50.71,97400.0,47.9934,48.0502,47.9081,48.0408,97400.0
2014-12-12 12:25:00,50.72,50.73,50.55,50.71,148200.0,48.0502,48.0597,47.8892,48.0408,148200.0
2014-12-12 12:30:00,50.7,50.73,50.59,50.59,89900.0,48.0313,48.0597,47.9271,47.9271,89900.0
2014-12-12 12:35:00,50.59,50.63,50.55,50.58,127900.0,47.9271,47.965,47.8892,47.9176,127900.0
2014-12-12 12:40:00,50.58,50.59,50.42,50.52,145300.0,47.9176,47.9271,47.766,47.8608,145300.0
2014-12-12 12:45:00,50.51,50.68,50.5,50.67,102500.0,47.8513,48.0123,47.8418,48.0029,102500.0
2014-12-12 12:50:00,50.68,50.77,50.62,50.68,126800.0,48.0123,48.0976,47.9555,48.0123,126800.0
2014-12-12 12:55:00,50.65,50.73,50.61,50.68,41300.0,47.9839,48.0597,47.946,48.0123,41300.0
2014-12-12 13:00:00,50.67,50.84,50.58,50.61,164900.0,48.0029,48.1639,47.9176,47.946,164900.0
2014-12-12 13:05:00,50.63,50.77,50.59,50.73,80900.0,47.965,48.0976,47.9271,48.0597,80900.0
2014-12-12 13:10:00,50.72,50.78,50.62,50.76,86600.0,48.0502,48.1071,47.9555,48.0881,86600.0
2014-12-12 13:15:00,50.78,50.99,50.77,50.98,240100.0,48.1071,48.306,48.0976,48.2966,240100.0
2014-12-12 13:20:00,51.0,51.07,50.97,51.03,149900.0,48.3155,48.3818,48.2871,48.3439,149900.0
2014-12-12 13:25:00,51.02,51.11,50.91,51.05,213500.0,48.3344,48.4197,48.2302,48.3629,213500.0
2014-12-12 13:30:00,51.07,51.1,50.94,51.0,77900.0,48.3818,48.4102,48.2587,48.3155,77900.0
2014-12-12 13:35:00,50.99,51.0,50.78,50.89,103200.0,48.306,48.3155,48.1071,48.2113,103200.0
2014-12-12 13:40:00,50.89,50.95,50.71,50.74,121800.0,48.2113,48.2681,48.0408,48.0692,121800.0
2014-12-12 13:45:00,50.74,50.94,50.67,50.93,100600.0,48.0692,48.2587,48.0029,48.2492,100600.0
2014-12-12 13:50:00,50.92,51.04,50.87,50.96,137000.0,48.2397,48.3534,48.1923,48.2776,137000.0
2014-12-12 13:55:00,50.97,51.02,50.89,50.89,83000.0,48.2871,48.3344,48.2113,48.2113,83000.0
2014-12-12 14:00:00,50.89,50.94,50.84,50.88,65500.0,48.2113,48.2587,48.1639,48.2018,65500.0
2014-12-12 14:05:00,50.88,50.98,50.87,50.96,59000.0,48.2018,48.2966,48.1923,48.2776,59000.0
2014-12-12 14:10:00,50.95,50.97,50.87,50.87,68200.0,48.2681,48.2871,48.1923,48.1923,68200.0
2014-12-12 14:15:00,50.87,50.89,50.73,50.75,82500.0,48.1923,48.2113,48.0597,48.0787,82500.0
2014-12-12 14:20:00,50.74,50.82,50.66,50.68,79100.0,48.0692,48.145,47.9934,48.0123,79100.0
2014-12-12 14:25:00,50.68,50.71,50.55,50.67,155300.0,48.0123,48.0408,47.8892,48.0029,155300.0
2014-12-12 14:30:00,50.65,50.78,50.64,50.7,76400.0,47.9839,48.1071,47.9745,48.0313,76400.0
2014-12-12 14:35:00,50.69,50.69,50.51,50.61,114600.0,48.0218,48.0218,47.8513,47.946,114600.0
2014-12-12 14:40:00,50.6,50.68,50.6,50.62,62800.0,47.9366,48.0123,47.9366,47.9555,62800.0
2014-12-12 14:45:00,50.62,50.72,50.57,50.62,63200.0,47.9555,48.0502,47.9081,47.9555,63200.0
2014-12-12 14:50:00,50.62,50.66,50.56,50.63,79500.0,47.9555,47.9934,47.8987,47.965,79500.0
2014-12-12 14:55:00,50.64,50.66,50.56,50.63,85800.0,47.9745,47.9934,47.8987,47.965,85800.0
2014-12-12 15:00:00,50.62,50.79,50.61,50.66,82100.0,47.9555,48.1166,47.946,47.9934,82100.0
2014-12-12 15:05:00,50.66,50.66,50.58,50.63,70100.0,47.9934,47.9934,47.9176,47.965,70100.0
2014-12-12 15:10:00,50.61,50.61,50.42,50.43,186900.0,47.946,47.946,47.766,47.7755,186900.0
2014-12-12 15:15:00,50.45,50.45,50.23,50.34,207400.0,47.7945,47.7945,47.586,47.6902,207400.0
2014-12-12 15:20:00,50.34,50.4,50.22,50.26,104000.0,47.6902,47.7471,47.5766,47.6145,104000.0
2014-12-12 15:25:00,50.28,50.36,50.24,50.26,85700.0,47.6334,47.7092,47.5955,47.6145,85700.0
2014-12-12 15:30:00,50.26,50.26,50.1,50.11,123900.0,47.6145,47.6145,47.4629,47.4723,123900.0
2014-12-12 15:35:00,50.11,50.12,49.96,50.01,265200.0,47.4723,47.4818,47.3302,47.3776,265200.0
2014-12-12 15:40:00,50.0,50.18,49.95,50.06,298800.0,47.3681,47.5387,47.3208,47.425,298800.0
2014-12-12 15:45:00,50.07,50.07,49.9,49.98,342500.0,47.4345,47.4345,47.2734,47.3492,342500.0
2014-12-12 15:50:00,49.97,50.08,49.9,50.0,438700.0,47.3397,47.4439,47.2734,47.3681,438700.0
2014-12-12 15:55:00,50.0,50.0,49.95,49.97,628400.0,47.3681,47.3681,47.3208,47.3397,628400.0
2014-12-15 09:30:00,50.21,50.4,49.97,50.3,539700.0,47.5671,47.7471,47.3397,47.6523,539700.0
2014-12-15 09:35:00,50.31,50.65,50.22,50.31,302600.0,47.6618,47.9839,47.5766,47.6618,302600.0
2014-12-15 09:40:00,50.29,50.9,50.28,50.58,427300.0,47.6429,48.2208,47.6334,47.9176,427300.0
2014-12-15 09:45:00,50.55,50.84,50.45,50.78,221900.0,47.8892,48.1639,47.7945,48.1071,221900.0
2014-12-15 09:50:00,50.8,50.99,50.75,50.76,255300.0,48.126,48.306,48.0787,48.0881,255300.0
2014-12-15 09:55:00,50.73,50.89,50.65,50.66,315400.0,48.0597,48.2113,47.9839,47.9934,315400.0
2014-12-15 10:00:00,50.66,50.68,50.41,50.44,307100.0,47.9934,48.0123,47.7566,47.785,307100.0
2014-12-15 10:05:00,50.44,50.77,50.39,50.62,190700.0,47.785,48.0976,47.7376,47.9555,190700.0
2014-12-15 10:10:00,50.66,50.78,50.45,50.77,206400.0,47.9934,48.1071,47.7945,48.0976,206400.0
2014-12-15 10:15:00,50.73,50.83,50.66,50.67,161800.0,48.0597,48.1544,47.9934,48.0029,161800.0
2014-12-15 10:20:00,50.69,50.7,50.46,50.46,120600.0,48.0218,48.0313,47.8039,47.8039,120600.0
2014-12-15 10:25:00,50.47,50.6,50.42,50.43,132800.0,47.8134,47.9366,47.766,47.7755,132800.0
2014-12-15 10:30:00,50.41,50.44,50.05,50.13,230500.0,47.7566,47.785,47.4155,47.4913,230500.0
2014-12-15 10:35:00,50.1,50.13,49.81,49.84,261100.0,47.4629,47.4913,47.1881,47.2166,261100.0
2014-12-15 10:40:00,49.85,49.91,49.35,49.37,386100.0,47.226,47.2829,46.7524,46.7713,386100.0
2014-12-15 10:45:00,49.35,49.77,49.32,49.68,254100.0,46.7524,47.1502,46.7239,47.065,254100.0
2014-12-15 10:50:00,49.68,50.29,49.68,50.29,282500.0,47.065,47.6429,47.065,47.6429,282500.0
2014-12-15 10:55:00,50.25,50.28,50.08,50.17,189500.0,47.605,47.6334,47.4439,47.5292,189500.0
2014-12-15 11:00:00,50.17,50.35,50.08,50.28,206500.0,47.5292,47.6997,47.4439,47.6334,206500.0
2014-12-15 11:05:00,50.28,50.41,50.11,50.36,178100.0,47.6334,47.7566,47.4723,47.7092,178100.0
2014-12-15 11:10:00,50.34,50.4,50.12,50.15,114300.0,47.6902,47.7471,47.4818,47.5102,114300.0
2014-12-15 11:15:00,50.13,50.27,49.94,49.99,116800.0,47.4913,47.6239,47.3113,47.3587,116800.0
2014-12-15 11:20:00,49.99,50.12,49.86,49.91,119100.0,47.3587,47.4818,47.2355,47.2829,119100.0
2014-12-15 11:25:00,49.92,49.97,49.8,49.91,130800.0,47.2923,47.3397,47.1787,47.2829,130800.0
2014-12-15 11:30:00,49.89,49.96,49.79,49.9,151400.0,47.2639,47.3302,47.1692,47.2734,151400.0
2014-12-15 11:35:00,49.91,49.91,49.57,49.57,165100.0,47.2829,47.2829,46.9608,46.9608,165100.0
2014-12-15 11:40:00,49.57,49.9,49.5,49.66,172900.0,46.9608,47.2734,46.8945,47.046,172900.0
2014-12-15 11:45:00,49.66,50.01,49.66,49.8,119600.0,47.046,47.3776,47.046,47.1787,119600.0
2014-12-15 11:50:00,49.76,49.87,49.53,49.54,127300.0,47.1408,47.245,46.9229,46.9324,127300.0
2014-12-15 11:55:00,49.55,49.67,49.36,49.39,238600.0,46.9418,47.0555,46.7618,46.7902,238600.0
2014-12-15 12:00:00,49.39,49.56,49.38,49.52,165800.0,46.7902,46.9513,46.7808,46.9134,165800.0
2014-12-15 12:05:00,49.54,50.23,49.54,50.14,491700.0,46.9324,47.586,46.9324,47.5008,491700.0
2014-12-15 12:10:00,50.14,50.32,50.14,50.28,307600.0,47.5008,47.6713,47.5008,47.6334,307600.0
2014-12-15 12:15:00,50.27,50.3,50.15,50.15,135500.0,47.6239,47.6523,47.5102,47.5102,135500.0
2014-12-15 12:20:00,50.17,50.37,50.1,50.32,124100.0,47.5292,47.7187,47.4629,47.6713,124100.0
2014-12-15 12:25:00,50.32,50.8,50.31,50.45,251000.0,47.6713,48.126,47.6618,47.7945,251000.0
2014-12-15 12:30:00,50.41,50.49,50.3,50.46,117800.0,47.7566,47.8323,47.6523,47.8039,117800.0
2014-12-15 12:35:00,50.46,50.7,50.37,50.65,128400.0,47.8039,48.0313,47.7187,47.9839,128400.0
2014-12-15 12:40:00,50.67,50.75,50.51,50.55,93300.0,48.0029,48.0787,47.8513,47.8892,93300.0
2014-12-15 12:45:00,50.56,50.65,50.51,50.61,60100.0,47.8987,47.9839,47.8513,47.946,60100.0
2014-12-15 12:50:00,50.64,50.69,50.52,50.65,69200.0,47.9745,48.0218,47.8608,47.9839,69200.0
2014-12-15 12:55:00,50.63,50.77,50.58,50.65,105600.0,47.965,48.0976,47.9176,47.9839,105600.0
2014-12-15 13:00:00,50.63,50.84,50.6,50.75,117900.0,47.965,48.1639,47.9366,48.0787,117900.0
2014-12-15 13:05:00,50.77,50.82,50.51,50.6,164800.0,48.0976,48.145,47.8513,47.9366,164800.0
2014-12-15 13:10:00,50.59,50.65,50.33,50.38,125400.0,47.9271,47.9839,47.6808,47.7281,125400.0
2014-12-15 13:15:00,50.4,50.51,50.32,50.45,72500.0,47.7471,47.8513,47.6713,47.7945,72500.0
2014-12-15 13:20:00,50.46,50.65,50.43,50.61,52100.0,47.8039,47.9839,47.7755,47.946,52100.0
2014-12-15 13:25:00,50.57,50.57,50.42,50.49,44700.0,47.9081,47.9081,47.766,47.8323,44700.0
2014-12-15 13:30:00,50.45,50.54,50.42,50.54,74900.0,47.7945,47.8797,47.766,47.8797,74900.0
2014-12-15 13:35:00,50.52,50.72,50.52,50.65,84100.0,47.8608,48.0502,47.8608,47.9839,84100.0
2014-12-15 13:40:00,50.61,50.73,50.57,50.65,75200.0,47.946,48.0597,47.9081,47.9839,75200.0
2014-12-15 13:45:00,50.65,50.66,50.41,50.41,134600.0,47.9839,47.9934,47.7566,47.7566,134600.0
2014-12-15 13:50:00,50.41,50.49,50.34,50.39,97800.0,47.7566,47.8323,47.6902,47.7376,97800.0
2014-12-15 13:55:00,50.38,50.49,50.35,50.39,71700.0,47.7281,47.8323,47.6997,47.7376,71700.0
2014-12-15 14:00:00,50.38,50.49,50.35,50.38,81000.0,47.7281,47.8323,47.6997,47.7281,81000.0
2014-12-15 14:05:00,50.38,50.47,50.32,50.42,63200.0,47.7281,47.8134,47.6713,47.766,63200.0
2014-12-15 14:10:00,50.43,50.49,50.31,50.41,82300.0,47.7755,47.8323,47.6618,47.7566,82300.0
2014-12-15 14:15:00,50.38,50.62,50.36,50.6,124000.0,47.7281,47.9555,47.7092,47.9366,124000.0
2014-12-15 14:20:00,50.58,50.89,50.54,50.84,265800.0,47.9176,48.2113,47.8797,48.1639,265800.0
2014-12-15 14:25:00,50.84,50.93,50.75,50.92,113200.0,48.1639,48.2492,48.0787,48.2397,113200.0
2014-12-15 14:30:00,50.91,50.93,50.83,50.92,114100.0,48.2302,48.2492,48.1544,48.2397,114100.0
2014-12-15 14:35:00,50.91,51.21,50.9,51.12,304200.0,48.2302,48.5144,48.2208,48.4292,304200.0
2014-12-15 14:40:00,51.14,51.32,51.07,51.09,342300.0,48.4481,48.6187,48.3818,48.4008,342300.0
2014-12-15 14:45:00,51.08,51.1,50.92,51.04,212800.0,48.3913,48.4102,48.2397,48.3534,212800.0
2014-12-15 14:50:00,51.02,51.13,50.97,51.02,129900.0,48.3344,48.4387,48.2871,48.3344,129900.0
2014-12-15 14:55:00,51.01,51.19,51.0,51.08,139400.0,48.325,48.4955,48.3155,48.3913,139400.0
2014-12-15 15:00:00,51.07,51.22,51.05,51.14,104500.0,48.3818,48.5239,48.3629,48.4481,104500.0
2014-12-15 15:05:00,51.16,51.24,51.05,51.19,137200.0,48.4671,48.5429,48.3629,48.4955,137200.0
2014-12-15 15:10:00,51.19,51.24,51.1,51.22,133400.0,48.4955,48.5429,48.4102,48.5239,133400.0
2014-12-15 15:15:00,51.23,51.23,51.02,51.1,96100.0,48.5334,48.5334,48.3344,48.4102,96100.0
2014-12-15 15:20:00,51.1,51.14,51.01,51.07,121400.0,48.4102,48.4481,48.325,48.3818,121400.0
2014-12-15 15:25:00,51.07,51.14,50.91,50.91,147000.0,48.3818,48.4481,48.2302,48.2302,147000.0
2014-12-15 15:30:00,50.9,50.92,50.79,50.82,142000.0,48.2208,48.2397,48.1166,48.145,142000.0
2014-12-15 15:35:00,50.81,51.14,50.79,51.02,204000.0,48.1355,48.4481,48.1166,48.3344,204000.0
2014-12-15 15:40:00,51.01,51.07,50.86,50.93,179300.0,48.325,48.3818,48.1829,48.2492,179300.0
2014-12-15 15:45:00,50.92,50.93,50.75,50.83,210600.0,48.2397,48.2492,48.0787,48.1544,210600.0
2014-12-15 15:50:00,50.82,50.93,50.79,50.83,202000.0,48.145,48.2492,48.1166,48.1544,202000.0
2014-12-15 15:55:00,50.83,50.89,50.81,50.83,308100.0,48.1544,48.2113,48.1355,48.1544,308100.0
2014-12-16 09:30:00,51.01,51.15,50.42,50.78,374000.0,48.325,48.4576,47.766,48.1071,374000.0
2014-12-16 09:35:00,50.82,50.97,50.43,50.43,325100.0,48.145,48.2871,47.7755,47.7755,325100.0
2014-12-16 09:40:00,50.44,50.55,50.15,50.35,277500.0,47.785,47.8892,47.5102,47.6997,277500.0
2014-12-16 09:45:00,50.36,50.65,50.26,50.41,246400.0,47.7092,47.9839,47.6145,47.7566,246400.0
2014-12-16 09:50:00,50.36,50.42,49.93,50.23,263300.0,47.7092,47.766,47.3018,47.586,263300.0
2014-12-16 09:55:00,50.25,50.29,49.96,49.99,259800.0,47.605,47.6429,47.3302,47.3587,259800.0
2014-12-16 10:00:00,50.0,50.04,49.69,49.76,332200.0,47.3681,47.406,47.0745,47.1408,332200.0
2014-12-16 10:05:00,49.77,49.86,49.41,49.62,400600.0,47.1502,47.2355,46.8092,47.0081,400600.0
2014-12-16 10:10:00,49.6,49.67,49.4,49.49,210300.0,46.9892,47.0555,46.7997,46.885,210300.0
2014-12-16 10:15:00,49.49,49.98,49.49,49.82,387200.0,46.885,47.3492,46.885,47.1976,387200.0
2014-12-16 10:20:00,49.83,50.03,49.68,49.87,308300.0,47.2071,47.3966,47.065,47.245,308300.0
2014-12-16 10:25:00,49.85,49.88,49.79,49.81,151300.0,47.226,47.2545,47.1692,47.1881,151300.0
2014-12-16 10:30:00,49.82,49.82,49.72,49.74,179700.0,47.1976,47.1976,47.1029,47.1218,179700.0
2014-12-16 10:35:00,49.74,49.77,49.65,49.73,277500.0,47.1218,47.1502,47.0366,47.1124,277500.0
2014-12-16 10:40:00,49.71,49.74,49.43,49.56,195400.0,47.0934,47.1218,46.8281,46.9513,195400.0
2014-12-16 10:45:00,49.54,49.62,49.43,49.44,157100.0,46.9324,47.0081,46.8281,46.8376,157100.0
2014-12-16 10:50:00,49.43,49.76,49.37,49.73,255800.0,46.8281,47.1408,46.7713,47.1124,255800.0
2014-12-16 10:55:00,49.75,50.14,49.68,50.1,276700.0,47.1313,47.5008,47.065,47.4629,276700.0
2014-12-16 11:00:00,50.06,50.06,49.75,49.86,164700.0,47.425,47.425,47.1313,47.2355,164700.0
2014-12-16 11:05:00,49.83,49.85,49.51,49.51,277500.0,47.2071,47.226,46.9039,46.9039,277500.0
2014-12-16 11:10:00,49.5,49.5,49.25,49.4,400300.0,46.8945,46.8945,46.6576,46.7997,400300.0
2014-12-16 11:15:00,49.39,49.77,49.37,49.67,204500.0,46.7902,47.1502,46.7713,47.0555,204500.0
2014-12-16 11:20:00,49.69,49.71,49.37,49.44,126800.0,47.0745,47.0934,46.7713,46.8376,126800.0
2014-12-16 11:25:00,49.45,49.67,49.42,49.54,160800.0,46.8471,47.0555,46.8187,46.9324,160800.0
2014-12-16 11:30:00,49.55,49.67,49.5,49.54,122900.0,46.9418,47.0555,46.8945,46.9324,122900.0
2014-12-16 11:35:00,49.55,49.55,49.28,49.46,229500.0,46.9418,46.9418,46.686,46.8566,229500.0
2014-12-16 11:40:00,49.43,49.67,49.39,49.67,194400.0,46.8281,47.0555,46.7902,47.0555,194400.0
2014-12-16 11:45:00,49.66,49.81,49.66,49.76,143000.0,47.046,47.1881,47.046,47.1408,143000.0
2014-12-16 11:50:00,49.75,49.8,49.6,49.62,118600.0,47.1313,47.1787,46.9892,47.0081,118600.0
2014-12-16 11:55:00,49.62,49.65,49.33,49.45,230100.0,47.0081,47.0366,46.7334,46.8471,230100.0
2014-12-16 12:00:00,49.47,49.56,49.4,49.5,161700.0,46.866,46.9513,46.7997,46.8945,161700.0
2014-12-16 12:05:00,49.5,49.51,49.4,49.47,69300.0,46.8945,46.9039,46.7997,46.866,69300.0
2014-12-16 12:10:00,49.46,49.49,49.09,49.12,224500.0,46.8566,46.885,46.506,46.5345,224500.0
2014-12-16 12:15:00,49.1,49.3,49.1,49.21,110700.0,46.5155,46.705,46.5155,46.6197,110700.0
2014-12-16 12:20:00,49.21,49.3,49.18,49.19,125900.0,46.6197,46.705,46.5913,46.6008,125900.0
2014-12-16 12:25:00,49.19,49.31,49.1,49.14,239900.0,46.6008,46.7145,46.5155,46.5534,239900.0
2014-12-16 12:30:00,49.14,49.34,49.14,49.31,77800.0,46.5534,46.7429,46.5534,46.7145,77800.0
2014-12-16 12:35:00,49.32,49.36,49.11,49.11,130200.0,46.7239,46.7618,46.525,46.525,130200.0
2014-12-16 12:40:00,49.12,49.22,49.01,49.03,138000.0,46.5345,46.6292,46.4302,46.4492,138000.0
2014-12-16 12:45:00,49.02,49.02,48.77,48.79,299400.0,46.4397,46.4397,46.2029,46.2218,299400.0
2014-12-16 12:50:00,48.81,48.89,48.74,48.78,208300.0,46.2408,46.3166,46.1745,46.2124,208300.0
2014-12-16 12:55:00,48.77,48.8,48.6,48.75,135200.0,46.2029,46.2313,46.0418,46.1839,135200.0
2014-12-16 13:00:00,48.75,49.08,48.74,49.07,141600.0,46.1839,46.4966,46.1745,46.4871,141600.0
2014-12-16 13:05:00,49.08,49.09,48.77,48.8,133600.0,46.4966,46.506,46.2029,46.2313,133600.0
2014-12-16 13:10:00,48.81,48.82,48.5,48.7,360500.0,46.2408,46.2502,45.9471,46.1366,360500.0
2014-12-16 13:15:00,48.72,48.83,48.7,48.75,121600.0,46.1555,46.2597,46.1366,46.1839,121600.0
2014-12-16 13:20:00,48.76,48.87,48.7,48.71,87800.0,46.1934,46.2976,46.1366,46.146,87800.0
2014-12-16 13:25:00,48.7,48.72,48.5,48.69,126100.0,46.1366,46.1555,45.9471,46.1271,126100.0
2014-12-16 13:30:00,48.68,49.02,48.65,48.99,147500.0,46.1176,46.4397,46.0892,46.4113,147500.0
2014-12-16 13:35:00,49.01,49.01,48.87,48.95,248800.0,46.4302,46.4302,46.2976,46.3734,248800.0
2014-12-16 13:40:00,48.94,49.08,48.92,49.01,326000.0,46.3639,46.4966,46.345,46.4302,326000.0
2014-12-16 13:45:00,49.0,49.01,48.87,48.89,127700.0,46.4208,46.4302,46.2976,46.3166,127700.0
2014-12-16 13:50:00,48.89,48.95,48.75,48.86,191500.0,46.3166,46.3734,46.1839,46.2881,191500.0
2014-12-16 13:55:00,48.86,48.91,48.66,48.72,356500.0,46.2881,46.3355,46.0987,46.1555,356500.0
2014-12-16 14:00:00,48.72,48.78,48.54,48.57,107800.0,46.1555,46.2124,45.985,46.0134,107800.0
2014-12-16 14:05:00,48.56,48.86,48.55,48.82,232900.0,46.0039,46.2881,45.9945,46.2502,232900.0
2014-12-16 14:10:00,48.82,48.93,48.73,48.92,193200.0,46.2502,46.3545,46.165,46.345,193200.0
2014-12-16 14:15:00,48.92,49.06,48.81,49.06,141600.0,46.345,46.4776,46.2408,46.4776,141600.0
2014-12-16 14:20:00,49.07,49.2,49.02,49.05,138300.0,46.4871,46.6102,46.4397,46.4681,138300.0
2014-12-16 14:25:00,49.05,49.09,49.01,49.04,59600.0,46.4681,46.506,46.4302,46.4587,59600.0
2014-12-16 14:30:00,49.02,49.19,49.02,49.15,108000.0,46.4397,46.6008,46.4397,46.5629,108000.0
2014-12-16 14:35:00,49.15,49.18,49.04,49.15,217500.0,46.5629,46.5913,46.4587,46.5629,217500.0
2014-12-16 14:40:00,49.14,49.15,49.05,49.07,73900.0,46.5534,46.5629,46.4681,46.4871,73900.0
2014-12-16 14:45:00,49.07,49.1,49.0,49.02,113900.0,46.4871,46.5155,46.4208,46.4397,113900.0
2014-12-16 14:50:00,49.02,49.03,48.77,48.8,122500.0,46.4397,46.4492,46.2029,46.2313,122500.0
2014-12-16 14:55:00,48.79,48.87,48.74,48.82,136000.0,46.2218,46.2976,46.1745,46.2502,136000.0
2014-12-16 15:00:00,48.81,48.85,48.73,48.73,128600.0,46.2408,46.2787,46.165,46.165,128600.0
2014-12-16 15:05:00,48.73,48.78,48.58,48.63,291500.0,46.165,46.2124,46.0229,46.0703,291500.0
2014-12-16 15:10:00,48.63,48.73,48.6,48.67,170300.0,46.0703,46.165,46.0418,46.1081,170300.0
2014-12-16 15:15:00,48.66,48.77,48.62,48.65,310000.0,46.0987,46.2029,46.0608,46.0892,310000.0
2014-12-16 15:20:00,48.66,48.66,48.51,48.52,269600.0,46.0987,46.0987,45.9566,45.966,269600.0
2014-12-16 15:25:00,48.53,48.54,48.42,48.45,394900.0,45.9755,45.985,45.8713,45.8997,394900.0
2014-12-16 15:30:00,48.45,48.51,48.41,48.42,236700.0,45.8997,45.9566,45.8618,45.8713,236700.0
2014-12-16 15:35:00,48.41,48.42,47.92,48.1,801900.0,45.8618,45.8713,45.3976,45.5681,801900.0
2014-12-16 15:40:00,48.09,48.15,47.69,47.74,879400.0,45.5587,45.6155,45.1797,45.2271,879400.0
2014-12-16 15:45:00,47.74,48.16,47.68,48.08,923100.0,45.2271,45.625,45.1703,45.5492,923100.0
2014-12-16 15:50:00,48.08,48.15,47.99,48.08,798900.0,45.5492,45.6155,45.4639,45.5492,798900.0
2014-12-16 15:55:00,48.08,48.09,47.8,47.95,1201900.0,45.5492,45.5587,45.2839,45.426,1201900.0
2014-12-17 09:30:00,48.26,48.29,47.57,48.18,606300.0,45.7197,45.7481,45.066,45.6439,606300.0
2014-12-17 09:35:00,48.16,48.41,47.92,48.33,341500.0,45.625,45.8618,45.3976,45.786,341500.0
2014-12-17 09:40:00,48.34,49.49,48.34,49.11,614300.0,45.7955,46.885,45.7955,46.525,614300.0
2014-12-17 09:45:00,49.11,49.3,48.25,48.32,315700.0,46.525,46.705,45.7103,45.7766,315700.0
2014-12-17 09:50:00,48.3,49.0,48.06,48.38,381400.0,45.7576,46.4208,45.5303,45.8334,381400.0
2014-12-17 09:55:00,48.38,48.58,48.36,48.39,226000.0,45.8334,46.0229,45.8145,45.8429,226000.0
2014-12-17 10:00:00,48.41,48.6,48.38,48.44,320800.0,45.8618,46.0418,45.8334,45.8903,320800.0
2014-12-17 10:05:00,48.45,48.47,48.2,48.25,169100.0,45.8997,45.9187,45.6629,45.7103,169100.0
2014-12-17 10:10:00,48.28,48.4,48.0,48.03,183500.0,45.7387,45.8524,45.4734,45.5018,183500.0
2014-12-17 10:15:00,48.04,48.07,47.63,47.72,414200.0,45.5113,45.5397,45.1229,45.2082,414200.0
2014-12-17 10:20:00,47.72,47.73,47.33,47.5,513300.0,45.2082,45.2176,44.8387,44.9997,513300.0
2014-12-17 10:25:00,47.49,47.69,47.48,47.69,334300.0,44.9903,45.1797,44.9808,45.1797,334300.0
2014-12-17 10:30:00,47.68,47.93,47.68,47.7,307600.0,45.1703,45.4071,45.1703,45.1892,307600.0
2014-12-17 10:35:00,47.69,47.76,47.42,47.5,270600.0,45.1797,45.246,44.9239,44.9997,270600.0
2014-12-17 10:40:00,47.5,47.65,47.49,47.51,209700.0,44.9997,45.1418,44.9903,45.0092,209700.0
2014-12-17 10:45:00,47.53,47.69,47.49,47.5,243300.0,45.0282,45.1797,44.9903,44.9997,243300.0
2014-12-17 10:50:00,47.5,47.51,46.73,46.91,826000.0,44.9997,45.0092,44.2703,44.4408,826000.0
2014-12-17 10:55:00,46.88,47.05,46.71,46.86,389200.0,44.4124,44.5734,44.2513,44.3934,389200.0
2014-12-17 11:00:00,46.85,47.12,46.85,47.11,283200.0,44.3839,44.6397,44.3839,44.6303,283200.0
2014-12-17 11:05:00,47.08,47.1,47.02,47.04,163100.0,44.6018,44.6208,44.545,44.5639,163100.0
2014-12-17 11:10:00,47.04,47.07,46.53,46.62,358800.0,44.5639,44.5924,44.0808,44.1661,358800.0
2014-12-17 11:15:00,46.6,46.72,46.05,46.35,755800.0,44.1471,44.2608,43.6261,43.9103,755800.0
2014-12-17 11:20:00,46.35,46.51,46.16,46.39,628800.0,43.9103,44.0618,43.7303,43.9482,628800.0
2014-12-17 11:25:00,46.38,46.83,46.38,46.67,404400.0,43.9387,44.365,43.9387,44.2134,404400.0
2014-12-17 11:30:00,46.67,46.78,46.48,46.52,243200.0,44.2134,44.3176,44.0334,44.0713,243200.0
2014-12-17 11:35:00,46.53,46.89,46.51,46.83,219900.0,44.0808,44.4218,44.0618,44.365,219900.0
2014-12-17 11:40:00,46.84,47.0,46.82,46.86,191500.0,44.3745,44.526,44.3555,44.3934,191500.0
2014-12-17 11:45:00,46.85,47.01,46.83,46.94,324900.0,44.3839,44.5355,44.365,44.4692,324900.0
2014-12-17 11:50:00,46.95,46.96,46.72,46.87,326300.0,44.4787,44.4882,44.2608,44.4029,326300.0
2014-12-17 11:55:00,46.87,46.98,46.71,46.76,254200.0,44.4029,44.5071,44.2513,44.2987,254200.0
2014-12-17 12:00:00,46.75,46.93,46.65,46.73,188500.0,44.2892,44.4597,44.1945,44.2703,188500.0
2014-12-17 12:05:00,46.74,46.76,46.59,46.62,186000.0,44.2797,44.2987,44.1376,44.1661,186000.0
2014-12-17 12:10:00,46.63,46.81,46.58,46.59,82500.0,44.1755,44.3461,44.1282,44.1376,82500.0
2014-12-17 12:15:00,46.57,46.83,46.53,46.78,146500.0,44.1187,44.365,44.0808,44.3176,146500.0
2014-12-17 12:20:00,46.77,46.8,46.55,46.55,120300.0,44.3082,44.3366,44.0997,44.0997,120300.0
2014-12-17 12:25:00,46.54,46.58,46.45,46.46,205400.0,44.0903,44.1282,44.005,44.0145,205400.0
2014-12-17 12:30:00,46.46,46.63,46.4,46.44,214300.0,44.0145,44.1755,43.9576,43.9955,214300.0
2014-12-17 12:35:00,46.44,46.49,46.3,46.38,292500.0,43.9955,44.0429,43.8629,43.9387,292500.0
2014-12-17 12:40:00,46.38,46.42,46.1,46.17,361400.0,43.9387,43.9766,43.6734,43.7397,361400.0
2014-12-17 12:45:00,46.17,46.2,46.1,46.18,281300.0,43.7397,43.7682,43.6734,43.7492,281300.0
2014-12-17 12:50:00,46.18,46.29,46.1,46.16,292600.0,43.7492,43.8534,43.6734,43.7303,292600.0
2014-12-17 12:55:00,46.16,46.26,46.15,46.16,175100.0,43.7303,43.825,43.7208,43.7303,175100.0
2014-12-17 13:00:00,46.17,46.35,46.16,46.3,169300.0,43.7397,43.9103,43.7303,43.8629,169300.0
2014-12-17 13:05:00,46.3,46.55,46.29,46.53,186300.0,43.8629,44.0997,43.8534,44.0808,186300.0
2014-12-17 13:10:00,46.52,46.67,46.44,46.6,257800.0,44.0713,44.2134,43.9955,44.1471,257800.0
2014-12-17 13:15:00,46.59,46.64,46.53,46.54,256000.0,44.1376,44.185,44.0808,44.0903,256000.0
2014-12-17 13:20:00,46.55,46.74,46.53,46.53,156500.0,44.0997,44.2797,44.0808,44.0808,156500.0
2014-12-17 13:25:00,46.52,46.63,46.44,46.63,102600.0,44.0713,44.1755,43.9955,44.1755,102600.0
2014-12-17 13:30:00,46.63,46.78,46.62,46.67,110800.0,44.1755,44.3176,44.1661,44.2134,110800.0
2014-12-17 13:35:00,46.69,47.05,46.67,47.04,183700.0,44.2324,44.5734,44.2134,44.5639,183700.0
2014-12-17 13:40:00,47.04,47.27,46.94,47.15,230000.0,44.5639,44.7818,44.4692,44.6682,230000.0
2014-12-17 13:45:00,47.15,47.25,47.1,47.16,207400.0,44.6682,44.7629,44.6208,44.6776,207400.0
2014-12-17 13:50:00,47.16,47.16,46.86,46.92,175800.0,44.6776,44.6776,44.3934,44.4503,175800.0
2014-12-17 13:55:00,46.91,47.38,46.88,47.38,325600.0,44.4408,44.886,44.4124,44.886,325600.0
2014-12-17 14:00:00,47.37,47.89,47.36,47.88,498900.0,44.8766,45.3692,44.8671,45.3597,498900.0
2014-12-17 14:05:00,47.88,48.0,47.63,47.83,314400.0,45.3597,45.4734,45.1229,45.3124,314400.0
2014-12-17 14:10:00,47.83,48.2,47.79,48.01,400700.0,45.3124,45.6629,45.2745,45.4829,400700.0
2014-12-17 14:15:00,48.04,48.18,47.78,48.17,330000.0,45.5113,45.6439,45.265,45.6345,330000.0
2014-12-17 14:20:00,48.14,48.44,48.03,48.38,395200.0,45.606,45.8903,45.5018,45.8334,395200.0
2014-12-17 14:25:00,48.38,48.47,48.29,48.42,217800.0,45.8334,45.9187,45.7481,45.8713,217800.0
2014-12-17 14:30:00,48.42,48.43,48.14,48.35,292500.0,45.8713,45.8808,45.606,45.805,292500.0
2014-12-17 14:35:00,48.34,48.78,48.3,48.77,350500.0,45.7955,46.2124,45.7576,46.2029,350500.0
2014-12-17 14:40:00,48.76,48.76,48.22,48.44,214600.0,46.1934,46.1934,45.6818,45.8903,214600.0
2014-12-17 14:45:00,48.44,48.62,48.25,48.31,148000.0,45.8903,46.0608,45.7103,45.7671,148000.0
2014-12-17 14:50:00,48.3,48.39,48.09,48.38,212200.0,45.7576,45.8429,45.5587,45.8334,212200.0
2014-12-17 14:55:00,48.4,48.47,48.26,48.33,99400.0,45.8524,45.9187,45.7197,45.786,99400.0
2014-12-17 15:00:00,48.34,48.35,48.06,48.27,220400.0,45.7955,45.805,45.5303,45.7292,220400.0
2014-12-17 15:05:00,48.26,48.4,48.23,48.38,95900.0,45.7197,45.8524,45.6913,45.8334,95900.0
2014-12-17 15:10:00,48.39,48.53,48.32,48.48,180900.0,45.8429,45.9755,45.7766,45.9281,180900.0
2014-12-17 15:15:00,48.5,48.68,48.42,48.66,134900.0,45.9471,46.1176,45.8713,46.0987,134900.0
2014-12-17 15:20:00,48.65,48.67,48.5,48.59,100700.0,46.0892,46.1081,45.9471,46.0324,100700.0
2014-12-17 15:25:00,48.6,48.89,48.57,48.87,254900.0,46.0418,46.3166,46.0134,46.2976,254900.0
2014-12-17 15:30:00,48.86,49.03,48.6,49.0,447600.0,46.2881,46.4492,46.0418,46.4208,447600.0
2014-12-17 15:35:00,49.0,49.22,48.91,49.18,421300.0,46.4208,46.6292,46.3355,46.5913,421300.0
2014-12-17 15:40:00,49.17,49.28,49.14,49.17,235900.0,46.5818,46.686,46.5534,46.5818,235900.0
2014-12-17 15:45:00,49.17,49.33,49.02,49.05,360400.0,46.5818,46.7334,46.4397,46.4681,360400.0
2014-12-17 15:50:00,49.06,49.11,48.86,48.86,354500.0,46.4776,46.525,46.2881,46.2881,354500.0
2014-12-17 15:55:00,48.87,49.01,48.79,48.79,674200.0,46.2976,46.4302,46.2218,46.2218,674200.0
2014-12-18 09:30:00,48.56,48.74,47.5,47.51,751200.0,46.0039,46.1745,44.9997,45.0092,751200.0
2014-12-18 09:35:00,47.51,48.56,47.5,48.45,871100.0,45.0092,46.0039,44.9997,45.8997,871100.0
2014-12-18 09:40:00,48.44,48.77,48.13,48.7,531300.0,45.8903,46.2029,45.5966,46.1366,531300.0
2014-12-18 09:45:00,48.7,48.97,48.69,48.97,322500.0,46.1366,46.3924,46.1271,46.3924,322500.0
2014-12-18 09:50:00,48.97,49.0,48.63,48.7,197700.0,46.3924,46.4208,46.0703,46.1366,197700.0
2014-12-18 09:55:00,48.7,49.0,48.7,48.88,200700.0,46.1366,46.4208,46.1366,46.3071,200700.0
2014-12-18 10:00:00,48.89,49.24,48.77,49.16,258700.0,46.3166,46.6481,46.2029,46.5724,258700.0
2014-12-18 10:05:00,49.16,49.68,49.11,49.26,476300.0,46.5724,47.065,46.525,46.6671,476300.0
2014-12-18 10:10:00,49.3,49.71,49.28,49.71,212700.0,46.705,47.0934,46.686,47.0934,212700.0
2014-12-18 10:15:00,49.71,49.92,49.59,49.59,335800.0,47.0934,47.2923,46.9797,46.9797,335800.0
2014-12-18 10:20:00,49.6,49.68,49.46,49.46,222400.0,46.9892,47.065,46.8566,46.8566,222400.0
2014-12-18 10:25:00,49.48,49.67,49.42,49.51,152800.0,46.8755,47.0555,46.8187,46.9039,152800.0
2014-12-18 10:30:00,49.51,49.58,49.38,49.47,119900.0,46.9039,46.9702,46.7808,46.866,119900.0
2014-12-18 10:35:00,49.48,49.76,49.48,49.73,182200.0,46.8755,47.1408,46.8755,47.1124,182200.0
2014-12-18 10:40:00,49.75,49.92,49.66,49.69,307700.0,47.1313,47.2923,47.046,47.0745,307700.0
2014-12-18 10:45:00,49.72,49.88,49.64,49.85,184600.0,47.1029,47.2545,47.0271,47.226,184600.0
2014-12-18 10:50:00,49.87,49.99,49.8,49.82,221000.0,47.245,47.3587,47.1787,47.1976,221000.0
2014-12-18 10:55:00,49.82,49.83,49.57,49.61,127400.0,47.1976,47.2071,46.9608,46.9987,127400.0
2014-12-18 11:00:00,49.61,49.82,49.61,49.76,72200.0,46.9987,47.1976,46.9987,47.1408,72200.0
2014-12-18 11:05:00,49.76,49.95,49.72,49.86,118400.0,47.1408,47.3208,47.1029,47.2355,118400.0
2014-12-18 11:10:00,49.9,49.94,49.75,49.78,128500.0,47.2734,47.3113,47.1313,47.1597,128500.0
2014-12-18 11:15:00,49.78,49.99,49.74,49.98,137300.0,47.1597,47.3587,47.1218,47.3492,137300.0
2014-12-18 11:20:00,49.99,50.0,49.83,49.97,131200.0,47.3587,47.3681,47.2071,47.3397,131200.0
2014-12-18 11:25:00,49.97,49.98,49.78,49.82,78600.0,47.3397,47.3492,47.1597,47.1976,78600.0
2014-12-18 11:30:00,49.83,49.98,49.83,49.86,107100.0,47.2071,47.3492,47.2071,47.2355,107100.0
2014-12-18 11:35:00,49.87,49.88,49.73,49.76,136200.0,47.245,47.2545,47.1124,47.1408,136200.0
2014-12-18 11:40:00,49.76,49.77,49.64,49.7,163400.0,47.1408,47.1502,47.0271,47.0839,163400.0
2014-12-18 11:45:00,49.71,49.86,49.68,49.81,170700.0,47.0934,47.2355,47.065,47.1881,170700.0
2014-12-18 11:50:00,49.81,50.25,49.8,50.15,547800.0,47.1881,47.605,47.1787,47.5102,547800.0
2014-12-18 11:55:00,50.15,50.15,50.07,50.13,103700.0,47.5102,47.5102,47.4345,47.4913,103700.0
2014-12-18 12:00:00,50.13,50.14,49.97,49.99,95500.0,47.4913,47.5008,47.3397,47.3587,95500.0
2014-12-18 12:05:00,49.99,50.09,49.92,49.92,62900.0,47.3587,47.4534,47.2923,47.2923,62900.0
2014-12-18 12:10:00,49.93,50.03,49.91,49.96,63000.0,47.3018,47.3966,47.2829,47.3302,63000.0
2014-12-18 12:15:00,49.99,50.09,49.99,50.05,40900.0,47.3587,47.4534,47.3587,47.4155,40900.0
2014-12-18 12:20:00,50.05,50.07,49.85,49.99,97300.0,47.4155,47.4345,47.226,47.3587,97300.0
2014-12-18 12:25:00,49.97,50.02,49.9,49.93,102500.0,47.3397,47.3871,47.2734,47.3018,102500.0
2014-12-18 12:30:00,49.95,50.1,49.91,50.1,140300.0,47.3208,47.4629,47.2829,47.4629,140300.0
2014-12-18 12:35:00,50.09,50.2,50.08,50.19,152100.0,47.4534,47.5576,47.4439,47.5481,152100.0
2014-12-18 12:40:00,50.18,50.24,50.12,50.15,176300.0,47.5387,47.5955,47.4818,47.5102,176300.0
2014-12-18 12:45:00,50.15,50.23,50.03,50.22,119600.0,47.5102,47.586,47.3966,47.5766,119600.0
2014-12-18 12:50:00,50.19,50.45,50.17,50.45,220800.0,47.5481,47.7945,47.5292,47.7945,220800.0
2014-12-18 12:55:00,50.43,50.55,50.4,50.47,272100.0,47.7755,47.8892,47.7471,47.8134,272100.0
2014-12-18 13:00:00,50.47,50.47,50.33,50.38,99300.0,47.8134,47.8134,47.6808,47.7281,99300.0
2014-12-18 13:05:00,50.36,50.48,50.33,50.36,61100.0,47.7092,47.8229,47.6808,47.7092,61100.0
2014-12-18 13:10:00,50.36,50.5,50.23,50.49,126300.0,47.7092,47.8418,47.586,47.8323,126300.0
2014-12-18 13:15:00,50.49,50.49,50.4,50.47,72000.0,47.8323,47.8323,47.7471,47.8134,72000.0
2014-12-18 13:20:00,50.47,50.73,50.47,50.72,223100.0,47.8134,48.0597,47.8134,48.0502,223100.0
2014-12-18 13:25:00,50.73,50.93,50.65,50.86,266400.0,48.0597,48.2492,47.9839,48.1829,266400.0
2014-12-18 13:30:00,50.85,50.86,50.71,50.81,204900.0,48.1734,48.1829,48.0408,48.1355,204900.0
2014-12-18 13:35:00,50.8,50.85,50.73,50.73,126100.0,48.126,48.1734,48.0597,48.0597,126100.0
2014-12-18 13:40:00,50.73,50.89,50.69,50.78,121400.0,48.0597,48.2113,48.0218,48.1071,121400.0
2014-12-18 13:45:00,50.78,50.84,50.6,50.64,133800.0,48.1071,48.1639,47.9366,47.9745,133800.0
2014-12-18 13:50:00,50.63,50.64,50.52,50.55,199600.0,47.965,47.9745,47.8608,47.8892,199600.0
2014-12-18 13:55:00,50.56,50.65,50.51,50.58,134900.0,47.8987,47.9839,47.8513,47.9176,134900.0
2014-12-18 14:00:00,50.59,50.64,50.41,50.54,118000.0,47.9271,47.9745,47.7566,47.8797,118000.0
2014-12-18 14:05:00,50.55,50.7,50.46,50.69,146300.0,47.8892,48.0313,47.8039,48.0218,146300.0
2014-12-18 14:10:00,50.7,50.7,50.52,50.69,77500.0,48.0313,48.0313,47.8608,48.0218,77500.0
2014-12-18 14:15:00,50.67,50.89,50.65,50.8,195500.0,48.0029,48.2113,47.9839,48.126,195500.0
2014-12-18 14:20:00,50.8,50.8,50.53,50.56,85900.0,48.126,48.126,47.8702,47.8987,85900.0
2014-12-18 14:25:00,50.58,50.7,50.57,50.57,102100.0,47.9176,48.0313,47.9081,47.9081,102100.0
2014-12-18 14:30:00,50.58,50.69,50.56,50.64,76700.0,47.9176,48.0218,47.8987,47.9745,76700.0
2014-12-18 14:35:00,50.64,50.65,50.53,50.59,138200.0,47.9745,47.9839,47.8702,47.9271,138200.0
2014-12-18 14:40:00,50.58,50.61,50.42,50.44,95400.0,47.9176,47.946,47.766,47.785,95400.0
2014-12-18 14:45:00,50.45,50.51,50.23,50.26,178000.0,47.7945,47.8513,47.586,47.6145,178000.0
2014-12-18 14:50:00,50.26,50.46,50.25,50.39,173300.0,47.6145,47.8039,47.605,47.7376,173300.0
2014-12-18 14:55:00,50.38,50.42,50.18,50.23,139500.0,47.7281,47.766,47.5387,47.586,139500.0
2014-12-18 15:00:00,50.23,50.4,50.2,50.39,122000.0,47.586,47.7471,47.5576,47.7376,122000.0
2014-12-18 15:05:00,50.39,50.45,50.26,50.37,113300.0,47.7376,47.7945,47.6145,47.7187,113300.0
2014-12-18 15:10:00,50.36,50.46,50.32,50.41,119200.0,47.7092,47.8039,47.6713,47.7566,119200.0
2014-12-18 15:15:00,50.41,50.43,50.32,50.42,241800.0,47.7566,47.7755,47.6713,47.766,241800.0
2014-12-18 15:20:00,50.42,50.48,50.34,50.34,97000.0,47.766,47.8229,47.6902,47.6902,97000.0
2014-12-18 15:25:00,50.35,50.5,50.31,50.41,132000.0,47.6997,47.8418,47.6618,47.7566,132000.0
2014-12-18 15:30:00,50.41,50.52,50.41,50.46,211200.0,47.7566,47.8608,47.7566,47.8039,211200.0
2014-12-18 15:35:00,50.46,50.5,50.42,50.45,131600.0,47.8039,47.8418,47.766,47.7945,131600.0
2014-12-18 15:40:00,50.47,50.52,50.31,50.33,187400.0,47.8134,47.8608,47.6618,47.6808,187400.0
2014-12-18 15:45:00,50.33,50.34,50.13,50.15,346600.0,47.6808,47.6902,47.4913,47.5102,346600.0
2014-12-18 15:50:00,50.15,50.29,50.08,50.1,505800.0,47.5102,47.6429,47.4439,47.4629,505800.0
2014-12-18 15:55:00,50.09,50.18,50.03,50.13,633500.0,47.4534,47.5387,47.3966,47.4913,633500.0
2014-12-19 09:30:00,49.68,50.27,49.1,50.09,580900.0,47.065,47.6239,46.5155,47.4534,580900.0
2014-12-19 09:35:00,50.02,50.2,49.85,50.09,250100.0,47.3871,47.5576,47.226,47.4534,250100.0
2014-12-19 09:40:00,50.1,50.12,49.81,49.92,133800.0,47.4629,47.4818,47.1881,47.2923,133800.0
2014-12-19 09:45:00,49.87,49.89,49.51,49.88,192900.0,47.245,47.2639,46.9039,47.2545,192900.0
2014-12-19 09:50:00,49.85,49.94,49.8,49.86,88700.0,47.226,47.3113,47.1787,47.2355,88700.0
2014-12-19 09:55:00,49.88,49.92,49.57,49.78,236400.0,47.2545,47.2923,46.9608,47.1597,236400.0
2014-12-19 10:00:00,49.8,50.11,49.7,50.11,192900.0,47.1787,47.4723,47.0839,47.4723,192900.0
2014-12-19 10:05:00,50.11,50.2,50.04,50.17,153100.0,47.4723,47.5576,47.406,47.5292,153100.0
2014-12-19 10:10:00,50.18,50.66,50.15,50.51,295900.0,47.5387,47.9934,47.5102,47.8513,295900.0
2014-12-19 10:15:00,50.5,50.82,50.49,50.7,224900.0,47.8418,48.145,47.8323,48.0313,224900.0
2014-12-19 10:20:00,50.72,50.8,50.62,50.64,117600.0,48.0502,48.126,47.9555,47.9745,117600.0
2014-12-19 10:25:00,50.63,50.67,50.51,50.55,119100.0,47.965,48.0029,47.8513,47.8892,119100.0
2014-12-19 10:30:00,50.55,50.59,50.29,50.59,172500.0,47.8892,47.9271,47.6429,47.9271,172500.0
2014-12-19 10:35:00,50.6,50.69,50.37,50.69,183200.0,47.9366,48.0218,47.7187,48.0218,183200.0
2014-12-19 10:40:00,50.67,50.77,50.57,50.6,206800.0,48.0029,48.0976,47.9081,47.9366,206800.0
2014-12-19 10:45:00,50.63,50.64,50.49,50.54,120100.0,47.965,47.9745,47.8323,47.8797,120100.0
2014-12-19 10:50:00,50.54,50.68,50.52,50.66,70900.0,47.8797,48.0123,47.8608,47.9934,70900.0
2014-12-19 10:55:00,50.66,50.86,50.65,50.82,198500.0,47.9934,48.1829,47.9839,48.145,198500.0
2014-12-19 11:00:00,50.79,50.94,50.7,50.89,178600.0,48.1166,48.2587,48.0313,48.2113,178600.0
2014-12-19 11:05:00,50.88,50.9,50.64,50.67,90300.0,48.2018,48.2208,47.9745,48.0029,90300.0
2014-12-19 11:10:00,50.66,50.83,50.66,50.79,100800.0,47.9934,48.1544,47.9934,48.1166,100800.0
2014-12-19 11:15:00,50.78,50.81,50.7,50.73,57600.0,48.1071,48.1355,48.0313,48.0597,57600.0
2014-12-19 11:20:00,50.72,50.76,50.67,50.74,92600.0,48.0502,48.0881,48.0029,48.0692,92600.0
2014-12-19 11:25:00,50.75,50.77,50.66,50.66,96800.0,48.0787,48.0976,47.9934,47.9934,96800.0
2014-12-19 11:30:00,50.67,50.7,50.65,50.66,71700.0,48.0029,48.0313,47.9839,47.9934,71700.0
2014-12-19 11:35:00,50.66,50.68,50.41,50.45,151900.0,47.9934,48.0123,47.7566,47.7945,151900.0
2014-12-19 11:40:00,50.48,50.61,50.46,50.55,55900.0,47.8229,47.946,47.8039,47.8892,55900.0
2014-12-19 11:45:00,50.58,50.59,50.4,50.5,58100.0,47.9176,47.9271,47.7471,47.8418,58100.0
2014-12-19 11:50:00,50.5,50.56,50.48,50.53,49800.0,47.8418,47.8987,47.8229,47.8702,49800.0
2014-12-19 11:55:00,50.53,50.55,50.36,50.36,98000.0,47.8702,47.8892,47.7092,47.7092,98000.0
2014-12-19 12:00:00,50.35,50.5,50.3,50.5,65100.0,47.6997,47.8418,47.6523,47.8418,65100.0
2014-12-19 12:05:00,50.48,50.48,50.3,50.31,114400.0,47.8229,47.8229,47.6523,47.6618,114400.0
2014-12-19 12:10:00,50.3,50.31,50.14,50.26,114800.0,47.6523,47.6618,47.5008,47.6145,114800.0
2014-12-19 12:15:00,50.26,50.42,50.25,50.32,76500.0,47.6145,47.766,47.605,47.6713,76500.0
2014-12-19 12:20:00,50.32,50.35,50.18,50.2,64500.0,47.6713,47.6997,47.5387,47.5576,64500.0
2014-12-19 12:25:00,50.21,50.27,50.19,50.27,44300.0,47.5671,47.6239,47.5481,47.6239,44300.0
2014-12-19 12:30:00,50.27,50.33,50.24,50.26,46800.0,47.6239,47.6808,47.5955,47.6145,46800.0
2014-12-19 12:35:00,50.26,50.3,50.22,50.26,41800.0,47.6145,47.6523,47.5766,47.6145,41800.0
2014-12-19 12:40:00,50.24,50.29,50.22,50.24,28200.0,47.5955,47.6429,47.5766,47.5955,28200.0
2014-12-19 12:45:00,50.25,50.43,50.25,50.42,55000.0,47.605,47.7755,47.605,47.766,55000.0
2014-12-19 12:50:00,50.41,50.44,50.25,50.34,66800.0,47.7566,47.785,47.605,47.6902,66800.0
2014-12-19 12:55:00,50.35,50.35,50.28,50.29,47300.0,47.6997,47.6997,47.6334,47.6429,47300.0
2014-12-19 13:00:00,50.28,50.32,50.26,50.29,35800.0,47.6334,47.6713,47.6145,47.6429,35800.0
2014-12-19 13:05:00,50.3,50.31,50.27,50.28,30100.0,47.6523,47.6618,47.6239,47.6334,30100.0
2014-12-19 13:10:00,50.28,50.31,50.22,50.26,76400.0,47.6334,47.6618,47.5766,47.6145,76400.0
2014-12-19 13:15:00,50.26,50.44,50.26,50.36,67900.0,47.6145,47.785,47.6145,47.7092,67900.0
2014-12-19 13:20:00,50.35,50.4,50.26,50.27,62600.0,47.6997,47.7471,47.6145,47.6239,62600.0
2014-12-19 13:25:00,50.28,50.33,50.27,50.3,25900.0,47.6334,47.6808,47.6239,47.6523,25900.0
2014-12-19 13:30:00,50.32,50.4,50.3,50.33,45000.0,47.6713,47.7471,47.6523,47.6808,45000.0
2014-12-19 13:35:00,50.33,50.43,50.33,50.41,32300.0,47.6808,47.7755,47.6808,47.7566,32300.0
2014-12-19 13:40:00,50.41,50.48,50.4,50.46,69700.0,47.7566,47.8229,47.7471,47.8039,69700.0
2014-12-19 13:45:00,50.46,50.6,50.41,50.53,98900.0,47.8039,47.9366,47.7566,47.8702,98900.0
2014-12-19 13:50:00,50.53,50.6,50.52,50.57,55600.0,47.8702,47.9366,47.8608,47.9081,55600.0
2014-12-19 13:55:00,50.57,50.58,50.53,50.55,53300.0,47.9081,47.9176,47.8702,47.8892,53300.0
2014-12-19 14:00:00,50.55,50.64,50.55,50.64,69400.0,47.8892,47.9745,47.8892,47.9745,69400.0
2014-12-19 14:05:00,50.65,50.75,50.64,50.69,110900.0,47.9839,48.0787,47.9745,48.0218,110900.0
2014-12-19 14:10:00,50.68,50.74,50.67,50.72,85500.0,48.0123,48.0692,48.0029,48.0502,85500.0
2014-12-19 14:15:00,50.71,50.72,50.6,50.6,55200.0,48.0408,48.0502,47.9366,47.9366,55200.0
2014-12-19 14:20:00,50.59,50.66,50.57,50.6,57400.0,47.9271,47.9934,47.9081,47.9366,57400.0
2014-12-19 14:25:00,50.59,50.59,50.49,50.54,70300.0,47.9271,47.9271,47.8323,47.8797,70300.0
2014-12-19 14:30:00,50.54,50.64,50.53,50.61,67700.0,47.8797,47.9745,47.8702,47.946,67700.0
2014-12-19 14:35:00,50.58,50.58,50.48,50.5,96500.0,47.9176,47.9176,47.8229,47.8418,96500.0
2014-12-19 14:40:00,50.5,50.58,50.47,50.58,57700.0,47.8418,47.9176,47.8134,47.9176,57700.0
2014-12-19 14:45:00,50.59,50.61,50.51,50.56,59700.0,47.9271,47.946,47.8513,47.8987,59700.0
2014-12-19 14:50:00,50.56,50.68,50.56,50.64,97000.0,47.8987,48.0123,47.8987,47.9745,97000.0
2014-12-19 14:55:00,50.63,50.67,50.6,50.67,62200.0,47.965,48.0029,47.9366,48.0029,62200.0
2014-12-19 15:00:00,50.68,50.79,50.63,50.77,196900.0,48.0123,48.1166,47.965,48.0976,196900.0
2014-12-19 15:05:00,50.78,50.84,50.65,50.75,133100.0,48.1071,48.1639,47.9839,48.0787,133100.0
2014-12-19 15:10:00,50.75,50.75,50.62,50.73,183600.0,48.0787,48.0787,47.9555,48.0597,183600.0
2014-12-19 15:15:00,50.73,50.79,50.7,50.76,123400.0,48.0597,48.1166,48.0313,48.0881,123400.0
2014-12-19 15:20:00,50.76,50.77,50.7,50.72,123400.0,48.0881,48.0976,48.0313,48.0502,123400.0
2014-12-19 15:25:00,50.71,50.77,50.71,50.77,110100.0,48.0408,48.0976,48.0408,48.0976,110100.0
2014-12-19 15:30:00,50.76,50.77,50.58,50.6,195600.0,48.0881,48.0976,47.9176,47.9366,195600.0
2014-12-19 15:35:00,50.61,50.61,50.49,50.53,177500.0,47.946,47.946,47.8323,47.8702,177500.0
2014-12-19 15:40:00,50.53,50.64,50.51,50.62,280500.0,47.8702,47.9745,47.8513,47.9555,280500.0
2014-12-19 15:45:00,50.62,50.76,50.62,50.73,360700.0,47.9555,48.0881,47.9555,48.0597,360700.0
2014-12-19 15:50:00,50.72,50.73,50.48,50.48,756200.0,48.0502,48.0597,47.8229,47.8229,756200.0
2014-12-19 15:55:00,50.48,50.74,50.48,50.72,1474300.0,47.8229,48.0692,47.8229,48.0502,1474300.0
2014-12-22 09:30:00,51.1,51.35,51.0,51.1,385200.0,48.4102,48.6471,48.3155,48.4102,385200.0
2014-12-22 09:35:00,51.11,51.49,51.01,51.45,282300.0,48.4197,48.7797,48.325,48.7418,282300.0
2014-12-22 09:40:00,51.45,51.75,51.29,51.5,238200.0,48.7418,49.026,48.5902,48.7892,238200.0
2014-12-22 09:45:00,51.54,51.69,51.46,51.62,142200.0,48.8271,48.9692,48.7513,48.9029,142200.0
2014-12-22 09:50:00,51.62,51.75,51.62,51.68,134400.0,48.9029,49.026,48.9029,48.9597,134400.0
2014-12-22 09:55:00,51.69,51.88,51.63,51.81,200500.0,48.9692,49.1492,48.9123,49.0829,200500.0
2014-12-22 10:00:00,51.79,51.83,51.43,51.56,217800.0,49.0639,49.1018,48.7229,48.846,217800.0
2014-12-22 10:05:00,51.56,51.64,51.51,51.59,91900.0,48.846,48.9218,48.7987,48.8744,91900.0
2014-12-22 10:10:00,51.59,51.59,51.36,51.42,98400.0,48.8744,48.8744,48.6566,48.7134,98400.0
2014-12-22 10:15:00,51.43,51.52,51.35,51.37,64500.0,48.7229,48.8081,48.6471,48.666,64500.0
2014-12-22 10:20:00,51.39,51.5,51.35,51.39,66900.0,48.685,48.7892,48.6471,48.685,66900.0
2014-12-22 10:25:00,51.39,51.63,51.39,51.58,84200.0,48.685,48.9123,48.685,48.865,84200.0
2014-12-22 10:30:00,51.59,51.64,51.48,51.61,83800.0,48.8744,48.9218,48.7702,48.8934,83800.0
2014-12-22 10:35:00,51.61,51.62,51.4,51.43,93000.0,48.8934,48.9029,48.6944,48.7229,93000.0
2014-12-22 10:40:00,51.43,51.5,51.37,51.42,69800.0,48.7229,48.7892,48.666,48.7134,69800.0
2014-12-22 10:45:00,51.43,51.46,51.35,51.4,84700.0,48.7229,48.7513,48.6471,48.6944,84700.0
2014-12-22 10:50:00,51.4,51.5,51.36,51.48,73000.0,48.6944,48.7892,48.6566,48.7702,73000.0
2014-12-22 10:55:00,51.48,51.59,51.44,51.48,124600.0,48.7702,48.8744,48.7323,48.7702,124600.0
2014-12-22 11:00:00,51.46,51.54,51.42,51.49,45800.0,48.7513,48.8271,48.7134,48.7797,45800.0
2014-12-22 11:05:00,51.5,51.5,51.4,51.46,80400.0,48.7892,48.7892,48.6944,48.7513,80400.0
2014-12-22 11:10:00,51.45,51.51,51.42,51.5,71900.0,48.7418,48.7987,48.7134,48.7892,71900.0
2014-12-22 11:15:00,51.51,51.69,51.5,51.69,160500.0,48.7987,48.9692,48.7892,48.9692,160500.0
2014-12-22 11:20:00,51.7,51.7,51.52,51.52,141300.0,48.9787,48.9787,48.8081,48.8081,141300.0
2014-12-22 11:25:00,51.52,51.61,51.46,51.61,72000.0,48.8081,48.8934,48.7513,48.8934,72000.0
2014-12-22 11:30:00,51.61,51.69,51.56,51.56,100600.0,48.8934,48.9692,48.846,48.846,100600.0
2014-12-22 11:35:00,51.56,51.57,51.41,51.44,68200.0,48.846,48.8555,48.7039,48.7323,68200.0
2014-12-22 11:40:00,51.43,51.55,51.31,51.35,158400.0,48.7229,48.8366,48.6092,48.6471,158400.0
2014-12-22 11:45:00,51.36,51.5,51.25,51.26,122400.0,48.6566,48.7892,48.5523,48.5618,122400.0
2014-12-22 11:50:00,51.27,51.33,51.25,51.27,56700.0,48.5713,48.6281,48.5523,48.5713,56700.0
2014-12-22 11:55:00,51.26,51.26,50.9,50.91,248700.0,48.5618,48.5618,48.2208,48.2302,248700.0
2014-12-22 12:00:00,50.9,51.1,50.82,51.05,165900.0,48.2208,48.4102,48.145,48.3629,165900.0
2014-12-22 12:05:00,51.06,51.16,50.95,51.14,71500.0,48.3723,48.4671,48.2681,48.4481,71500.0
2014-12-22 12:10:00,51.14,51.14,50.96,51.02,68700.0,48.4481,48.4481,48.2776,48.3344,68700.0
2014-12-22 12:15:00,51.01,51.05,50.93,51.02,96500.0,48.325,48.3629,48.2492,48.3344,96500.0
2014-12-22 12:20:00,51.02,51.08,50.98,51.04,115800.0,48.3344,48.3913,48.2966,48.3534,115800.0
2014-12-22 12:25:00,51.04,51.24,51.03,51.17,193700.0,48.3534,48.5429,48.3439,48.4766,193700.0
2014-12-22 12:30:00,51.16,51.22,51.14,51.19,42900.0,48.4671,48.5239,48.4481,48.4955,42900.0
2014-12-22 12:35:00,51.18,51.2,51.1,51.12,57400.0,48.486,48.505,48.4102,48.4292,57400.0
2014-12-22 12:40:00,51.13,51.17,51.08,51.16,47000.0,48.4387,48.4766,48.3913,48.4671,47000.0
2014-12-22 12:45:00,51.14,51.19,51.05,51.11,36500.0,48.4481,48.4955,48.3629,48.4197,36500.0
2014-12-22 12:50:00,51.12,51.16,51.1,51.15,28500.0,48.4292,48.4671,48.4102,48.4576,28500.0
2014-12-22 12:55:00,51.14,51.18,51.09,51.14,49300.0,48.4481,48.486,48.4008,48.4481,49300.0
2014-12-22 13:00:00,51.14,51.17,51.05,51.05,62300.0,48.4481,48.4766,48.3629,48.3629,62300.0
2014-12-22 13:05:00,51.06,51.07,50.99,51.03,57300.0,48.3723,48.3818,48.306,48.3439,57300.0
2014-12-22 13:10:00,51.03,51.09,51.02,51.05,32900.0,48.3439,48.4008,48.3344,48.3629,32900.0
2014-12-22 13:15:00,51.05,51.05,50.92,50.97,50500.0,48.3629,48.3629,48.2397,48.2871,50500.0
2014-12-22 13:20:00,50.96,51.04,50.93,51.03,44500.0,48.2776,48.3534,48.2492,48.3439,44500.0
2014-12-22 13:25:00,51.02,51.1,51.01,51.06,21900.0,48.3344,48.4102,48.325,48.3723,21900.0
2014-12-22 13:30:00,51.07,51.11,50.98,51.07,44400.0,48.3818,48.4197,48.2966,48.3818,44400.0
2014-12-22 13:35:00,51.08,51.23,51.07,51.17,86300.0,48.3913,48.5334,48.3818,48.4766,86300.0
2014-12-22 13:40:00,51.17,51.24,51.12,51.2,50300.0,48.4766,48.5429,48.4292,48.505,50300.0
2014-12-22 13:45:00,51.21,51.28,51.12,51.13,44900.0,48.5144,48.5808,48.4292,48.4387,44900.0
2014-12-22 13:50:00,51.13,51.13,51.03,51.05,32700.0,48.4387,48.4387,48.3439,48.3629,32700.0
2014-12-22 13:55:00,51.04,51.13,51.03,51.13,34600.0,48.3534,48.4387,48.3439,48.4387,34600.0
2014-12-22 14:00:00,51.13,51.13,51.06,51.08,15200.0,48.4387,48.4387,48.3723,48.3913,15200.0
2014-12-22 14:05:00,51.07,51.07,51.01,51.02,26900.0,48.3818,48.3818,48.325,48.3344,26900.0
2014-12-22 14:10:00,51.03,51.04,50.95,51.03,96000.0,48.3439,48.3534,48.2681,48.3439,96000.0
2014-12-22 14:15:00,51.03,51.04,50.96,50.96,37300.0,48.3439,48.3534,48.2776,48.2776,37300.0
2014-12-22 14:20:00,50.97,51.05,50.95,51.0,36700.0,48.2871,48.3629,48.2681,48.3155,36700.0
2014-12-22 14:25:00,51.0,51.01,50.96,50.97,26400.0,48.3155,48.325,48.2776,48.2871,26400.0
2014-12-22 14:30:00,50.97,51.06,50.97,51.05,70700.0,48.2871,48.3723,48.2871,48.3629,70700.0
2014-12-22 14:35:00,51.05,51.05,50.96,50.99,58800.0,48.3629,48.3629,48.2776,48.306,58800.0
2014-12-22 14:40:00,50.99,51.02,50.93,50.94,39900.0,48.306,48.3344,48.2492,48.2587,39900.0
2014-12-22 14:45:00,50.94,50.99,50.9,50.94,35300.0,48.2587,48.306,48.2208,48.2587,35300.0
2014-12-22 14:50:00,50.94,50.95,50.86,50.86,70200.0,48.2587,48.2681,48.1829,48.1829,70200.0
2014-12-22 14:55:00,50.86,50.93,50.84,50.86,83400.0,48.1829,48.2492,48.1639,48.1829,83400.0
2014-12-22 15:00:00,50.86,50.95,50.86,50.91,85200.0,48.1829,48.2681,48.1829,48.2302,85200.0
2014-12-22 15:05:00,50.89,51.0,50.87,50.98,88300.0,48.2113,48.3155,48.1923,48.2966,88300.0
2014-12-22 15:10:00,50.98,51.11,50.95,51.1,95100.0,48.2966,48.4197,48.2681,48.4102,95100.0
2014-12-22 15:15:00,51.1,51.11,51.03,51.08,52000.0,48.4102,48.4197,48.3439,48.3913,52000.0
2014-12-22 15:20:00,51.08,51.11,51.04,51.07,46000.0,48.3913,48.4197,48.3534,48.3818,46000.0
2014-12-22 15:25:00,51.06,51.09,51.03,51.05,41900.0,48.3723,48.4008,48.3439,48.3629,41900.0
2014-12-22 15:30:00,51.05,51.07,51.01,51.03,83200.0,48.3629,48.3818,48.325,48.3439,83200.0
2014-12-22 15:35:00,51.03,51.04,50.97,51.01,91100.0,48.3439,48.3534,48.2871,48.325,91100.0
2014-12-22 15:40:00,51.02,51.03,50.96,50.97,70900.0,48.3344,48.3439,48.2776,48.2871,70900.0
2014-12-22 15:45:00,50.97,50.97,50.89,50.91,116300.0,48.2871,48.2871,48.2113,48.2302,116300.0
2014-12-22 15:50:00,50.91,50.98,50.83,50.85,209100.0,48.2302,48.2966,48.1544,48.1734,209100.0
2014-12-22 15:55:00,50.85,50.85,50.72,50.83,393000.0,48.1734,48.1734,48.0502,48.1544,393000.0
2014-12-23 09:30:00,50.95,51.14,50.52,50.92,272200.0,48.2681,48.4481,47.8608,48.2397,272200.0
2014-12-23 09:35:00,50.82,50.88,50.65,50.65,114000.0,48.145,48.2018,47.9839,47.9839,114000.0
2014-12-23 09:40:00,50.69,51.0,50.69,50.95,150400.0,48.0218,48.3155,48.0218,48.2681,150400.0
2014-12-23 09:45:00,50.96,51.1,50.83,50.89,157100.0,48.2776,48.4102,48.1544,48.2113,157100.0
2014-12-23 09:50:00,50.88,50.92,50.78,50.8,101600.0,48.2018,48.2397,48.1071,48.126,101600.0
2014-12-23 09:55:00,50.81,50.86,50.75,50.75,55500.0,48.1355,48.1829,48.0787,48.0787,55500.0
2014-12-23 10:00:00,50.75,50.85,50.6,50.82,89000.0,48.0787,48.1734,47.9366,48.145,89000.0
2014-12-23 10:05:00,50.82,50.98,50.82,50.98,87500.0,48.145,48.2966,48.145,48.2966,87500.0
2014-12-23 10:10:00,50.98,51.0,50.86,50.88,82600.0,48.2966,48.3155,48.1829,48.2018,82600.0
2014-12-23 10:15:00,50.89,50.9,50.66,50.73,48400.0,48.2113,48.2208,47.9934,48.0597,48400.0
2014-12-23 10:20:00,50.7,50.76,50.53,50.58,99700.0,48.0313,48.0881,47.8702,47.9176,99700.0
2014-12-23 10:25:00,50.58,50.58,50.28,50.35,171300.0,47.9176,47.9176,47.6334,47.6997,171300.0
2014-12-23 10:30:00,50.38,50.43,50.27,50.38,68400.0,47.7281,47.7755,47.6239,47.7281,68400.0
2014-12-23 10:35:00,50.38,50.39,50.11,50.13,110500.0,47.7281,47.7376,47.4723,47.4913,110500.0
2014-12-23 10:40:00,50.14,50.17,50.01,50.02,123700.0,47.5008,47.5292,47.3776,47.3871,123700.0
2014-12-23 10:45:00,50.01,50.04,49.84,49.87,230900.0,47.3776,47.406,47.2166,47.245,230900.0
2014-12-23 10:50:00,49.87,50.22,49.86,50.21,216100.0,47.245,47.5766,47.2355,47.5671,216100.0
2014-12-23 10:55:00,50.2,50.38,50.1,50.16,93800.0,47.5576,47.7281,47.4629,47.5197,93800.0
2014-12-23 11:00:00,50.16,50.41,50.15,50.35,43500.0,47.5197,47.7566,47.5102,47.6997,43500.0
2014-12-23 11:05:00,50.34,50.44,50.31,50.36,78200.0,47.6902,47.785,47.6618,47.7092,78200.0
2014-12-23 11:10:00,50.35,50.4,50.28,50.33,33500.0,47.6997,47.7471,47.6334,47.6808,33500.0
2014-12-23 11:15:00,50.32,50.5,50.24,50.5,72400.0,47.6713,47.8418,47.5955,47.8418,72400.0
2014-12-23 11:20:00,50.52,50.52,50.35,50.4,53400.0,47.8608,47.8608,47.6997,47.7471,53400.0
2014-12-23 11:25:00,50.4,50.45,50.32,50.32,39000.0,47.7471,47.7945,47.6713,47.6713,39000.0
2014-12-23 11:30:00,50.35,50.44,50.33,50.37,46300.0,47.6997,47.785,47.6808,47.7187,46300.0
2014-12-23 11:35:00,50.35,50.39,50.24,50.34,57600.0,47.6997,47.7376,47.5955,47.6902,57600.0
2014-12-23 11:40:00,50.35,50.4,50.3,50.3,33500.0,47.6997,47.7471,47.6523,47.6523,33500.0
2014-12-23 11:45:00,50.3,50.4,50.25,50.38,38200.0,47.6523,47.7471,47.605,47.7281,38200.0
2014-12-23 11:50:00,50.38,50.41,50.28,50.36,19900.0,47.7281,47.7566,47.6334,47.7092,19900.0
2014-12-23 11:55:00,50.36,50.45,50.23,50.23,51400.0,47.7092,47.7945,47.586,47.586,51400.0
2014-12-23 12:00:00,50.25,50.45,50.25,50.37,65000.0,47.605,47.7945,47.605,47.7187,65000.0
2014-12-23 12:05:00,50.38,50.43,50.32,50.43,21500.0,47.7281,47.7755,47.6713,47.7755,21500.0
2014-12-23 12:10:00,50.41,50.54,50.4,50.52,55100.0,47.7566,47.8797,47.7471,47.8608,55100.0
2014-12-23 12:15:00,50.55,50.75,50.52,50.71,72900.0,47.8892,48.0787,47.8608,48.0408,72900.0
2014-12-23 12:20:00,50.71,50.87,50.6,50.61,127000.0,48.0408,48.1923,47.9366,47.946,127000.0
2014-12-23 12:25:00,50.64,50.69,50.55,50.66,57900.0,47.9745,48.0218,47.8892,47.9934,57900.0
2014-12-23 12:30:00,50.68,50.68,50.53,50.58,33300.0,48.0123,48.0123,47.8702,47.9176,33300.0
2014-12-23 12:35:00,50.58,50.62,50.52,50.62,19700.0,47.9176,47.9555,47.8608,47.9555,19700.0
2014-12-23 12:40:00,50.6,50.72,50.57,50.68,48000.0,47.9366,48.0502,47.9081,48.0123,48000.0
2014-12-23 12:45:00,50.69,50.85,50.69,50.82,46800.0,48.0218,48.1734,48.0218,48.145,46800.0
2014-12-23 12:50:00,50.81,50.82,50.7,50.77,44100.0,48.1355,48.145,48.0313,48.0976,44100.0
2014-12-23 12:55:00,50.77,50.77,50.7,50.73,17300.0,48.0976,48.0976,48.0313,48.0597,17300.0
2014-12-23 13:00:00,50.75,50.83,50.75,50.77,28900.0,48.0787,48.1544,48.0787,48.0976,28900.0
2014-12-23 13:05:00,50.77,50.8,50.73,50.8,10800.0,48.0976,48.126,48.0597,48.126,10800.0
2014-12-23 13:10:00,50.8,50.81,50.75,50.78,26600.0,48.126,48.1355,48.0787,48.1071,26600.0
2014-12-23 13:15:00,50.79,50.79,50.64,50.67,30200.0,48.1166,48.1166,47.9745,48.0029,30200.0
2014-12-23 13:20:00,50.65,50.71,50.61,50.64,29300.0,47.9839,48.0408,47.946,47.9745,29300.0
2014-12-23 13:25:00,50.63,50.63,50.49,50.5,39400.0,47.965,47.965,47.8323,47.8418,39400.0
2014-12-23 13:30:00,50.53,50.68,50.53,50.65,49700.0,47.8702,48.0123,47.8702,47.9839,49700.0
2014-12-23 13:35:00,50.64,50.65,50.53,50.55,29200.0,47.9745,47.9839,47.8702,47.8892,29200.0
2014-12-23 13:40:00,50.56,50.67,50.56,50.64,38100.0,47.8987,48.0029,47.8987,47.9745,38100.0
2014-12-23 13:45:00,50.64,50.75,50.63,50.72,37500.0,47.9745,48.0787,47.965,48.0502,37500.0
2014-12-23 13:50:00,50.71,50.72,50.62,50.69,19400.0,48.0408,48.0502,47.9555,48.0218,19400.0
2014-12-23 13:55:00,50.68,50.71,50.64,50.65,37400.0,48.0123,48.0408,47.9745,47.9839,37400.0
2014-12-23 14:00:00,50.65,50.7,50.6,50.66,27500.0,47.9839,48.0313,47.9366,47.9934,27500.0
2014-12-23 14:05:00,50.67,50.73,50.64,50.67,18100.0,48.0029,48.0597,47.9745,48.0029,18100.0
2014-12-23 14:10:00,50.66,50.82,50.64,50.79,96900.0,47.9934,48.145,47.9745,48.1166,96900.0
2014-12-23 14:15:00,50.77,50.78,50.6,50.64,68400.0,48.0976,48.1071,47.9366,47.9745,68400.0
2014-12-23 14:20:00,50.64,50.7,50.62,50.69,24900.0,47.9745,48.0313,47.9555,48.0218,24900.0
2014-12-23 14:25:00,50.69,50.71,50.54,50.54,77700.0,48.0218,48.0408,47.8797,47.8797,77700.0
2014-12-23 14:30:00,50.54,50.65,50.52,50.65,53000.0,47.8797,47.9839,47.8608,47.9839,53000.0
2014-12-23 14:35:00,50.65,50.7,50.65,50.69,24200.0,47.9839,48.0313,47.9839,48.0218,24200.0
2014-12-23 14:40:00,50.68,50.69,50.6,50.6,30200.0,48.0123,48.0218,47.9366,47.9366,30200.0
2014-12-23 14:45:00,50.61,50.7,50.6,50.69,19400.0,47.946,48.0313,47.9366,48.0218,19400.0
2014-12-23 14:50:00,50.7,50.71,50.62,50.65,44600.0,48.0313,48.0408,47.9555,47.9839,44600.0
2014-12-23 14:55:00,50.64,50.65,50.61,50.63,24200.0,47.9745,47.9839,47.946,47.965,24200.0
2014-12-23 15:00:00,50.64,50.65,50.62,50.64,34800.0,47.9745,47.9839,47.9555,47.9745,34800.0
2014-12-23 15:05:00,50.64,50.65,50.57,50.59,46300.0,47.9745,47.9839,47.9081,47.9271,46300.0
2014-12-23 15:10:00,50.6,50.66,50.59,50.61,34600.0,47.9366,47.9934,47.9271,47.946,34600.0
2014-12-23 15:15:00,50.62,50.63,50.56,50.59,40700.0,47.9555,47.965,47.8987,47.9271,40700.0
2014-12-23 15:20:00,50.59,50.61,50.5,50.51,54700.0,47.9271,47.946,47.8418,47.8513,54700.0
2014-12-23 15:25:00,50.51,50.51,50.41,50.46,74000.0,47.8513,47.8513,47.7566,47.8039,74000.0
2014-12-23 15:30:00,50.47,50.47,50.3,50.35,146000.0,47.8134,47.8134,47.6523,47.6997,146000.0
2014-12-23 15:35:00,50.34,50.34,50.22,50.22,85000.0,47.6902,47.6902,47.5766,47.5766,85000.0
2014-12-23 15:40:00,50.23,50.29,50.22,50.25,112600.0,47.586,47.6429,47.5766,47.605,112600.0
2014-12-23 15:45:00,50.25,50.25,50.14,50.16,132700.0,47.605,47.605,47.5008,47.5197,132700.0
2014-12-23 15:50:00,50.16,50.29,50.15,50.25,205200.0,47.5197,47.6429,47.5102,47.605,205200.0
2014-12-23 15:55:00,50.25,50.28,50.2,50.21,181900.0,47.605,47.6334,47.5576,47.5671,181900.0
2014-12-24 09:30:00,50.66,50.79,50.35,50.56,315900.0,47.9934,48.1166,47.6997,47.8987,315900.0
2014-12-24 09:35:00,50.53,50.8,50.48,50.74,240100.0,47.8702,48.126,47.8229,48.0692,240100.0
2014-12-24 09:40:00,50.73,51.16,50.7,51.06,388100.0,48.0597,48.4671,48.0313,48.3723,388100.0
2014-12-24 09:45:00,51.04,51.27,50.92,51.02,364700.0,48.3534,48.5713,48.2397,48.3344,364700.0
2014-12-24 09:50:00,51.05,51.16,50.97,51.11,132700.0,48.3629,48.4671,48.2871,48.4197,132700.0
2014-12-24 09:55:00,51.12,51.24,50.98,51.02,172400.0,48.4292,48.5429,48.2966,48.3344,172400.0
2014-12-24 10:00:00,51.03,51.25,51.0,51.05,229400.0,48.3439,48.5523,48.3155,48.3629,229400.0
2014-12-24 10:05:00,51.06,51.21,51.06,51.08,104000.0,48.3723,48.5144,48.3723,48.3913,104000.0
2014-12-24 10:10:00,51.06,51.2,51.06,51.1,64900.0,48.3723,48.505,48.3723,48.4102,64900.0
2014-12-24 10:15:00,51.13,51.24,51.12,51.22,114100.0,48.4387,48.5429,48.4292,48.5239,114100.0
2014-12-24 10:20:00,51.23,51.23,51.09,51.19,59800.0,48.5334,48.5334,48.4008,48.4955,59800.0
2014-12-24 10:25:00,51.17,51.25,51.1,51.16,86200.0,48.4766,48.5523,48.4102,48.4671,86200.0
2014-12-24 10:30:00,51.17,51.36,51.14,51.26,218700.0,48.4766,48.6566,48.4481,48.5618,218700.0
2014-12-24 10:35:00,51.25,51.49,51.23,51.41,143500.0,48.5523,48.7797,48.5334,48.7039,143500.0
2014-12-24 10:40:00,51.44,51.51,51.41,51.47,218400.0,48.7323,48.7987,48.7039,48.7608,218400.0
2014-12-24 10:45:00,51.48,51.5,51.3,51.44,112900.0,48.7702,48.7892,48.5997,48.7323,112900.0
2014-12-24 10:50:00,51.42,51.46,51.36,51.4,51500.0,48.7134,48.7513,48.6566,48.6944,51500.0
2014-12-24 10:55:00,51.39,51.51,51.37,51.47,98100.0,48.685,48.7987,48.666,48.7608,98100.0
2014-12-24 11:00:00,51.45,51.49,51.38,51.44,43700.0,48.7418,48.7797,48.6755,48.7323,43700.0
2014-12-24 11:05:00,51.45,51.45,51.21,51.22,159000.0,48.7418,48.7418,48.5144,48.5239,159000.0
2014-12-24 11:10:00,51.23,51.39,51.22,51.34,129400.0,48.5334,48.685,48.5239,48.6376,129400.0
2014-12-24 11:15:00,51.33,51.48,51.32,51.48,89000.0,48.6281,48.7702,48.6187,48.7702,89000.0
2014-12-24 11:20:00,51.47,51.5,51.36,51.49,85000.0,48.7608,48.7892,48.6566,48.7797,85000.0
2014-12-24 11:25:00,51.49,51.59,51.44,51.58,170300.0,48.7797,48.8744,48.7323,48.865,170300.0
2014-12-24 11:30:00,51.59,51.6,51.51,51.55,91600.0,48.8744,48.8839,48.7987,48.8366,91600.0
2014-12-24 11:35:00,51.54,51.6,51.41,51.58,70900.0,48.8271,48.8839,48.7039,48.865,70900.0
2014-12-24 11:40:00,51.58,51.59,51.3,51.39,101500.0,48.865,48.8744,48.5997,48.685,101500.0
2014-12-24 11:45:00,51.38,51.52,51.38,51.51,50900.0,48.6755,48.8081,48.6755,48.7987,50900.0
2014-12-24 11:50:00,51.52,51.69,51.42,51.51,197500.0,48.8081,48.9692,48.7134,48.7987,197500.0
2014-12-24 11:55:00,51.48,51.69,51.47,51.53,86000.0,48.7702,48.9692,48.7608,48.8176,86000.0
2014-12-24 12:00:00,51.56,51.59,51.45,51.45,38300.0,48.846,48.8744,48.7418,48.7418,38300.0
2014-12-24 12:05:00,51.45,51.58,51.44,51.54,98500.0,48.7418,48.865,48.7323,48.8271,98500.0
2014-12-24 12:10:00,51.54,51.59,51.46,51.49,42000.0,48.8271,48.8744,48.7513,48.7797,42000.0
2014-12-24 12:15:00,51.49,51.55,51.48,51.5,41700.0,48.7797,48.8366,48.7702,48.7892,41700.0
2014-12-24 12:20:00,51.49,51.5,51.37,51.5,89600.0,48.7797,48.7892,48.666,48.7892,89600.0
2014-12-24 12:25:00,51.5,51.5,51.37,51.44,74800.0,48.7892,48.7892,48.666,48.7323,74800.0
2014-12-24 12:30:00,51.45,51.5,51.41,51.45,66900.0,48.7418,48.7892,48.7039,48.7418,66900.0
2014-12-24 12:35:00,51.45,51.48,51.42,51.46,52900.0,48.7418,48.7702,48.7134,48.7513,52900.0
2014-12-24 12:40:00,51.47,51.49,51.46,51.47,35600.0,48.7608,48.7797,48.7513,48.7608,35600.0
2014-12-24 12:45:00,51.47,51.48,51.34,51.43,119900.0,48.7608,48.7702,48.6376,48.7229,119900.0
2014-12-24 12:50:00,51.43,51.48,51.4,51.42,100400.0,48.7229,48.7702,48.6944,48.7134,100400.0
2014-12-24 12:55:00,51.42,51.53,51.39,51.44,191600.0,48.7134,48.8176,48.685,48.7323,191600.0
2014-12-26 09:30:00,51.46,51.51,51.25,51.35,172100.0,48.7513,48.7987,48.5523,48.6471,172100.0
2014-12-26 09:35:00,51.37,51.69,51.36,51.52,161500.0,48.666,48.9692,48.6566,48.8081,161500.0
2014-12-26 09:40:00,51.55,51.58,51.33,51.44,114500.0,48.8366,48.865,48.6281,48.7323,114500.0
2014-12-26 09:45:00,51.45,51.49,51.1,51.1,143000.0,48.7418,48.7797,48.4102,48.4102,143000.0
2014-12-26 09:50:00,51.1,51.42,51.06,51.3,144400.0,48.4102,48.7134,48.3723,48.5997,144400.0
2014-12-26 09:55:00,51.3,51.41,51.2,51.36,126600.0,48.5997,48.7039,48.505,48.6566,126600.0
2014-12-26 10:00:00,51.37,51.43,51.25,51.4,49700.0,48.666,48.7229,48.5523,48.6944,49700.0
2014-12-26 10:05:00,51.39,51.55,51.29,51.29,156600.0,48.685,48.8366,48.5902,48.5902,156600.0
2014-12-26 10:10:00,51.27,51.38,51.25,51.37,64800.0,48.5713,48.6755,48.5523,48.666,64800.0
2014-12-26 10:15:00,51.37,51.55,51.28,51.55,201100.0,48.666,48.8366,48.5808,48.8366,201100.0
2014-12-26 10:20:00,51.55,51.59,51.37,51.4,87900.0,48.8366,48.8744,48.666,48.6944,87900.0
2014-12-26 10:25:00,51.42,51.49,51.4,51.48,32200.0,48.7134,48.7797,48.6944,48.7702,32200.0
2014-12-26 10:30:00,51.49,51.54,51.47,51.47,45600.0,48.7797,48.8271,48.7608,48.7608,45600.0
2014-12-26 10:35:00,51.48,51.53,51.43,51.51,75700.0,48.7702,48.8176,48.7229,48.7987,75700.0
2014-12-26 10:40:00,51.49,51.51,51.44,51.47,29600.0,48.7797,48.7987,48.7323,48.7608,29600.0
2014-12-26 10:45:00,51.48,51.67,51.48,51.48,115500.0,48.7702,48.9502,48.7702,48.7702,115500.0
2014-12-26 10:50:00,51.48,51.63,51.43,51.61,64600.0,48.7702,48.9123,48.7229,48.8934,64600.0
2014-12-26 10:55:00,51.6,51.75,51.54,51.75,122800.0,48.8839,49.026,48.8271,49.026,122800.0
2014-12-26 11:00:00,51.75,51.85,51.71,51.8,153500.0,49.026,49.1208,48.9881,49.0734,153500.0
2014-12-26 11:05:00,51.81,51.86,51.67,51.72,83900.0,49.0829,49.1302,48.9502,48.9976,83900.0
2014-12-26 11:10:00,51.73,51.73,51.64,51.7,36800.0,49.0071,49.0071,48.9218,48.9787,36800.0
2014-12-26 11:15:00,51.71,51.88,51.69,51.82,59700.0,48.9881,49.1492,48.9692,49.0923,59700.0
2014-12-26 11:20:00,51.81,52.02,51.8,51.91,398700.0,49.0829,49.2818,49.0734,49.1776,398700.0
2014-12-26 11:25:00,51.91,52.0,51.91,51.99,67600.0,49.1776,49.2629,49.1776,49.2534,67600.0
2014-12-26 11:30:00,51.99,52.1,51.97,52.09,156800.0,49.2534,49.3576,49.2344,49.3481,156800.0
2014-12-26 11:35:00,52.1,52.13,52.07,52.1,100700.0,49.3576,49.386,49.3292,49.3576,100700.0
2014-12-26 11:40:00,52.09,52.1,51.93,51.99,85600.0,49.3481,49.3576,49.1965,49.2534,85600.0
2014-12-26 11:45:00,52.0,52.06,51.92,51.98,35800.0,49.2629,49.3197,49.1871,49.2439,35800.0
2014-12-26 11:50:00,51.99,52.02,51.92,51.98,23700.0,49.2534,49.2818,49.1871,49.2439,23700.0
2014-12-26 11:55:00,51.96,51.97,51.73,51.83,81700.0,49.225,49.2344,49.0071,49.1018,81700.0
2014-12-26 12:00:00,51.84,51.93,51.8,51.83,43500.0,49.1113,49.1965,49.0734,49.1018,43500.0
2014-12-26 12:05:00,51.84,51.92,51.84,51.87,29500.0,49.1113,49.1871,49.1113,49.1397,29500.0
2014-12-26 12:10:00,51.86,51.91,51.85,51.9,33600.0,49.1302,49.1776,49.1208,49.1681,33600.0
2014-12-26 12:15:00,51.89,52.0,51.89,51.97,40300.0,49.1587,49.2629,49.1587,49.2344,40300.0
2014-12-26 12:20:00,51.98,52.08,51.97,52.06,41600.0,49.2439,49.3387,49.2344,49.3197,41600.0
2014-12-26 12:25:00,52.06,52.08,51.9,52.01,29700.0,49.3197,49.3387,49.1681,49.2723,29700.0
2014-12-26 12:30:00,52.0,52.04,52.0,52.01,16200.0,49.2629,49.3008,49.2629,49.2723,16200.0
2014-12-26 12:35:00,52.02,52.02,51.9,51.91,50200.0,49.2818,49.2818,49.1681,49.1776,50200.0
2014-12-26 12:40:00,51.91,51.95,51.89,51.95,20600.0,49.1776,49.2155,49.1587,49.2155,20600.0
2014-12-26 12:45:00,51.96,52.0,51.91,51.99,37200.0,49.225,49.2629,49.1776,49.2534,37200.0
2014-12-26 12:50:00,51.99,52.0,51.91,51.92,18300.0,49.2534,49.2629,49.1776,49.1871,18300.0
2014-12-26 12:55:00,51.92,51.97,51.85,51.86,64700.0,49.1871,49.2344,49.1208,49.1302,64700.0
2014-12-26 13:00:00,51.86,51.93,51.83,51.83,34900.0,49.1302,49.1965,49.1018,49.1018,34900.0
2014-12-26 13:05:00,51.84,52.0,51.82,51.98,40900.0,49.1113,49.2629,49.0923,49.2439,40900.0
2014-12-26 13:10:00,51.96,51.99,51.93,51.96,18000.0,49.225,49.2534,49.1965,49.225,18000.0
2014-12-26 13:15:00,51.97,52.0,51.95,51.98,31900.0,49.2344,49.2629,49.2155,49.2439,31900.0
2014-12-26 13:20:00,51.98,52.0,51.91,51.91,34800.0,49.2439,49.2629,49.1776,49.1776,34800.0
2014-12-26 13:25:00,51.9,51.99,51.9,51.96,21400.0,49.1681,49.2534,49.1681,49.225,21400.0
2014-12-26 13:30:00,51.96,52.0,51.93,52.0,58000.0,49.225,49.2629,49.1965,49.2629,58000.0
2014-12-26 13:35:00,52.0,52.0,51.96,51.98,31100.0,49.2629,49.2629,49.225,49.2439,31100.0
2014-12-26 13:40:00,51.98,51.99,51.94,51.98,24600.0,49.2439,49.2534,49.206,49.2439,24600.0
2014-12-26 13:45:00,51.98,52.1,51.98,52.04,126600.0,49.2439,49.3576,49.2439,49.3008,126600.0
2014-12-26 13:50:00,52.04,52.06,51.97,51.99,64400.0,49.3008,49.3197,49.2344,49.2534,64400.0
2014-12-26 13:55:00,51.99,52.05,51.97,52.02,27900.0,49.2534,49.3102,49.2344,49.2818,27900.0
2014-12-26 14:00:00,52.03,52.1,51.99,52.0,163700.0,49.2913,49.3576,49.2534,49.2629,163700.0
2014-12-26 14:05:00,52.0,52.07,51.97,52.05,34200.0,49.2629,49.3292,49.2344,49.3102,34200.0
2014-12-26 14:10:00,52.05,52.09,52.0,52.03,44000.0,49.3102,49.3481,49.2629,49.2913,44000.0
2014-12-26 14:15:00,52.01,52.08,52.0,52.08,28800.0,49.2723,49.3387,49.2629,49.3387,28800.0
2014-12-26 14:20:00,52.07,52.12,52.06,52.1,58000.0,49.3292,49.3765,49.3197,49.3576,58000.0
2014-12-26 14:25:00,52.1,52.11,52.05,52.11,35700.0,49.3576,49.3671,49.3102,49.3671,35700.0
2014-12-26 14:30:00,52.11,52.14,52.1,52.12,59600.0,49.3671,49.3955,49.3576,49.3765,59600.0
2014-12-26 14:35:00,52.12,52.16,52.07,52.16,72000.0,49.3765,49.4144,49.3292,49.4144,72000.0
2014-12-26 14:40:00,52.17,52.17,52.06,52.07,25900.0,49.4239,49.4239,49.3197,49.3292,25900.0
2014-12-26 14:45:00,52.07,52.2,52.06,52.2,112900.0,49.3292,49.4523,49.3197,49.4523,112900.0
2014-12-26 14:50:00,52.2,52.22,52.19,52.21,89000.0,49.4523,49.4713,49.4429,49.4618,89000.0
2014-12-26 14:55:00,52.22,52.24,52.17,52.18,83800.0,49.4713,49.4902,49.4239,49.4334,83800.0
2014-12-26 15:00:00,52.18,52.23,52.14,52.19,80300.0,49.4334,49.4808,49.3955,49.4429,80300.0
2014-12-26 15:05:00,52.19,52.22,52.16,52.22,29000.0,49.4429,49.4713,49.4144,49.4713,29000.0
2014-12-26 15:10:00,52.22,52.22,52.17,52.2,39600.0,49.4713,49.4713,49.4239,49.4523,39600.0
2014-12-26 15:15:00,52.19,52.24,52.17,52.24,80500.0,49.4429,49.4902,49.4239,49.4902,80500.0
2014-12-26 15:20:00,52.23,52.24,52.19,52.2,28600.0,49.4808,49.4902,49.4429,49.4523,28600.0
2014-12-26 15:25:00,52.19,52.25,52.18,52.23,59700.0,49.4429,49.4997,49.4334,49.4808,59700.0
2014-12-26 15:30:00,52.24,52.25,52.18,52.19,65200.0,49.4902,49.4997,49.4334,49.4429,65200.0
2014-12-26 15:35:00,52.18,52.2,52.14,52.2,75100.0,49.4334,49.4523,49.3955,49.4523,75100.0
2014-12-26 15:40:00,52.19,52.22,52.12,52.13,87200.0,49.4429,49.4713,49.3765,49.386,87200.0
2014-12-26 15:45:00,52.12,52.16,52.05,52.06,117900.0,49.3765,49.4144,49.3102,49.3197,117900.0
2014-12-26 15:50:00,52.05,52.06,51.92,51.93,189900.0,49.3102,49.3197,49.1871,49.1965,189900.0
2014-12-26 15:55:00,51.93,52.0,51.92,51.95,217700.0,49.1965,49.2629,49.1871,49.2155,217700.0
2014-12-29 09:30:00,51.65,51.88,51.3,51.85,488600.0,48.9313,49.1492,48.5997,49.1208,488600.0
2014-12-29 09:35:00,51.86,51.96,51.66,51.81,176600.0,49.1302,49.225,48.9408,49.0829,176600.0
2014-12-29 09:40:00,51.84,52.17,51.79,52.0,325700.0,49.1113,49.4239,49.0639,49.2629,325700.0
2014-12-29 09:45:00,51.97,51.98,51.77,51.89,108300.0,49.2344,49.2439,49.045,49.1587,108300.0
2014-12-29 09:50:00,51.89,51.93,51.79,51.81,122400.0,49.1587,49.1965,49.0639,49.0829,122400.0
2014-12-29 09:55:00,51.8,51.87,51.77,51.82,109200.0,49.0734,49.1397,49.045,49.0923,109200.0
2014-12-29 10:00:00,51.84,51.88,51.7,51.73,83900.0,49.1113,49.1492,48.9787,49.0071,83900.0
2014-12-29 10:05:00,51.73,51.74,51.6,51.68,104100.0,49.0071,49.0165,48.8839,48.9597,104100.0
2014-12-29 10:10:00,51.68,51.86,51.66,51.78,62300.0,48.9597,49.1302,48.9408,49.0544,62300.0
2014-12-29 10:15:00,51.78,51.9,51.77,51.86,82900.0,49.0544,49.1681,49.045,49.1302,82900.0
2014-12-29 10:20:00,51.86,51.88,51.75,51.77,47100.0,49.1302,49.1492,49.026,49.045,47100.0
2014-12-29 10:25:00,51.77,51.83,51.66,51.83,67500.0,49.045,49.1018,48.9408,49.1018,67500.0
2014-12-29 10:30:00,51.83,51.84,51.71,51.79,46200.0,49.1018,49.1113,48.9881,49.0639,46200.0
2014-12-29 10:35:00,51.79,51.83,51.76,51.77,48500.0,49.0639,49.1018,49.0355,49.045,48500.0
2014-12-29 10:40:00,51.78,51.85,51.65,51.85,96800.0,49.0544,49.1208,48.9313,49.1208,96800.0
2014-12-29 10:45:00,51.84,51.92,51.81,51.9,118200.0,49.1113,49.1871,49.0829,49.1681,118200.0
2014-12-29 10:50:00,51.9,51.98,51.89,51.95,66200.0,49.1681,49.2439,49.1587,49.2155,66200.0
2014-12-29 10:55:00,51.95,52.0,51.91,51.99,89000.0,49.2155,49.2629,49.1776,49.2534,89000.0
2014-12-29 11:00:00,51.96,52.0,51.95,52.0,48800.0,49.225,49.2629,49.2155,49.2629,48800.0
2014-12-29 11:05:00,51.99,52.09,51.96,52.05,90800.0,49.2534,49.3481,49.225,49.3102,90800.0
2014-12-29 11:10:00,52.05,52.15,52.01,52.11,63400.0,49.3102,49.405,49.2723,49.3671,63400.0
2014-12-29 11:15:00,52.14,52.2,52.08,52.17,66300.0,49.3955,49.4523,49.3387,49.4239,66300.0
2014-12-29 11:20:00,52.18,52.25,52.11,52.19,87300.0,49.4334,49.4997,49.3671,49.4429,87300.0
2014-12-29 11:25:00,52.21,52.23,52.15,52.17,49000.0,49.4618,49.4808,49.405,49.4239,49000.0
2014-12-29 11:30:00,52.18,52.24,52.13,52.24,105100.0,49.4334,49.4902,49.386,49.4902,105100.0
2014-12-29 11:35:00,52.24,52.28,52.17,52.24,94500.0,49.4902,49.5281,49.4239,49.4902,94500.0
2014-12-29 11:40:00,52.24,52.35,52.12,52.17,146000.0,49.4902,49.5944,49.3765,49.4239,146000.0
2014-12-29 11:45:00,52.18,52.22,52.12,52.15,25600.0,49.4334,49.4713,49.3765,49.405,25600.0
2014-12-29 11:50:00,52.14,52.23,52.13,52.16,54400.0,49.3955,49.4808,49.386,49.4144,54400.0
2014-12-29 11:55:00,52.16,52.35,52.14,52.31,204400.0,49.4144,49.5944,49.3955,49.5565,204400.0
2014-12-29 12:00:00,52.33,52.48,52.31,52.39,120200.0,49.5755,49.7176,49.5565,49.6323,120200.0
2014-12-29 12:05:00,52.4,52.5,52.37,52.5,110300.0,49.6418,49.7365,49.6134,49.7365,110300.0
2014-12-29 12:10:00,52.49,52.52,52.47,52.51,85400.0,49.7271,49.7555,49.7081,49.746,85400.0
2014-12-29 12:15:00,52.51,52.67,52.51,52.67,205000.0,49.746,49.8976,49.746,49.8976,205000.0
2014-12-29 12:20:00,52.68,52.76,52.59,52.6,97800.0,49.9071,49.9829,49.8218,49.8313,97800.0
2014-12-29 12:25:00,52.6,52.62,52.49,52.49,43700.0,49.8313,49.8502,49.7271,49.7271,43700.0
2014-12-29 12:30:00,52.49,52.69,52.48,52.69,99300.0,49.7271,49.9165,49.7176,49.9165,99300.0
2014-12-29 12:35:00,52.69,52.89,52.68,52.88,143300.0,49.9165,50.106,49.9071,50.0965,143300.0
2014-12-29 12:40:00,52.9,52.95,52.86,52.92,155500.0,50.1155,50.1629,50.0776,50.1344,155500.0
2014-12-29 12:45:00,52.92,53.02,52.91,53.0,341800.0,50.1344,50.2292,50.125,50.2102,341800.0
2014-12-29 12:50:00,53.01,53.02,52.9,52.9,89100.0,50.2197,50.2292,50.1155,50.1155,89100.0
2014-12-29 12:55:00,52.89,52.95,52.82,52.85,55600.0,50.106,50.1629,50.0397,50.0681,55600.0
2014-12-29 13:00:00,52.85,52.89,52.81,52.86,67000.0,50.0681,50.106,50.0302,50.0776,67000.0
2014-12-29 13:05:00,52.86,52.96,52.84,52.96,109000.0,50.0776,50.1723,50.0586,50.1723,109000.0
2014-12-29 13:10:00,52.95,53.02,52.95,52.98,85900.0,50.1629,50.2292,50.1629,50.1913,85900.0
2014-12-29 13:15:00,52.98,53.02,52.91,52.96,63200.0,50.1913,50.2292,50.125,50.1723,63200.0
2014-12-29 13:20:00,52.96,52.97,52.91,52.91,44100.0,50.1723,50.1818,50.125,50.125,44100.0
2014-12-29 13:25:00,52.91,52.99,52.9,52.93,44600.0,50.125,50.2008,50.1155,50.1439,44600.0
2014-12-29 13:30:00,52.94,52.95,52.78,52.87,86900.0,50.1534,50.1629,50.0018,50.0871,86900.0
2014-12-29 13:35:00,52.87,52.92,52.82,52.92,66600.0,50.0871,50.1344,50.0397,50.1344,66600.0
2014-12-29 13:40:00,52.91,52.96,52.9,52.94,42900.0,50.125,50.1723,50.1155,50.1534,42900.0
2014-12-29 13:45:00,52.94,52.99,52.9,52.96,56300.0,50.1534,50.2008,50.1155,50.1723,56300.0
2014-12-29 13:50:00,52.96,53.0,52.95,52.99,83100.0,50.1723,50.2102,50.1629,50.2008,83100.0
2014-12-29 13:55:00,52.99,53.02,52.97,53.01,86200.0,50.2008,50.2292,50.1818,50.2197,86200.0
2014-12-29 14:00:00,53.02,53.02,53.0,53.02,57800.0,50.2292,50.2292,50.2102,50.2292,57800.0
2014-12-29 14:05:00,53.02,53.09,53.01,53.07,92500.0,50.2292,50.2955,50.2197,50.2765,92500.0
2014-12-29 14:10:00,53.07,53.08,53.04,53.05,46000.0,50.2765,50.286,50.2481,50.2576,46000.0
2014-12-29 14:15:00,53.05,53.16,53.04,53.09,114300.0,50.2576,50.3618,50.2481,50.2955,114300.0
2014-12-29 14:20:00,53.09,53.19,53.05,53.19,89900.0,50.2955,50.3902,50.2576,50.3902,89900.0
2014-12-29 14:25:00,53.18,53.24,53.15,53.22,82100.0,50.3808,50.4376,50.3523,50.4186,82100.0
2014-12-29 14:30:00,53.22,53.23,53.12,53.14,80500.0,50.4186,50.4281,50.3239,50.3429,80500.0
2014-12-29 14:35:00,53.14,53.14,53.07,53.11,55700.0,50.3429,50.3429,50.2765,50.3144,55700.0
2014-12-29 14:40:00,53.12,53.23,53.12,53.23,52400.0,50.3239,50.4281,50.3239,50.4281,52400.0
2014-12-29 14:45:00,53.23,53.23,53.16,53.16,43200.0,50.4281,50.4281,50.3618,50.3618,43200.0
2014-12-29 14:50:00,53.16,53.23,53.16,53.21,50100.0,50.3618,50.4281,50.3618,50.4092,50100.0
2014-12-29 14:55:00,53.21,53.22,53.15,53.15,32600.0,50.4092,50.4186,50.3523,50.3523,32600.0
2014-12-29 15:00:00,53.15,53.18,53.13,53.17,50200.0,50.3523,50.3808,50.3334,50.3713,50200.0
2014-12-29 15:05:00,53.18,53.18,53.11,53.17,53900.0,50.3808,50.3808,50.3144,50.3713,53900.0
2014-12-29 15:10:00,53.18,53.19,53.09,53.13,59200.0,50.3808,50.3902,50.2955,50.3334,59200.0
2014-12-29 15:15:00,53.13,53.13,53.03,53.08,86000.0,50.3334,50.3334,50.2386,50.286,86000.0
2014-12-29 15:20:00,53.08,53.1,53.0,53.0,86200.0,50.286,50.305,50.2102,50.2102,86200.0
2014-12-29 15:25:00,53.0,53.04,53.0,53.04,65800.0,50.2102,50.2481,50.2102,50.2481,65800.0
2014-12-29 15:30:00,53.04,53.1,53.02,53.02,74700.0,50.2481,50.305,50.2292,50.2292,74700.0
2014-12-29 15:35:00,53.02,53.05,53.01,53.04,92500.0,50.2292,50.2576,50.2197,50.2481,92500.0
2014-12-29 15:40:00,53.03,53.04,52.98,53.0,105100.0,50.2386,50.2481,50.1913,50.2102,105100.0
2014-12-29 15:45:00,53.01,53.01,52.93,52.98,156500.0,50.2197,50.2197,50.1439,50.1913,156500.0
2014-12-29 15:50:00,52.97,52.98,52.84,52.85,262200.0,50.1818,50.1913,50.0586,50.0681,262200.0
2014-12-29 15:55:00,52.85,52.89,52.82,52.86,323300.0,50.0681,50.106,50.0397,50.0776,323300.0
2014-12-30 09:30:00,53.0,53.52,52.83,53.48,382500.0,50.2102,50.7029,50.0492,50.665,382500.0
2014-12-30 09:35:00,53.48,53.6,53.25,53.43,290400.0,50.665,50.7786,50.4471,50.6176,290400.0
2014-12-30 09:40:00,53.49,53.7,53.25,53.6,352000.0,50.6744,50.8734,50.4471,50.7786,352000.0
2014-12-30 09:45:00,53.59,53.61,53.3,53.61,190100.0,50.7692,50.7881,50.4944,50.7881,190100.0
2014-12-30 09:50:00,53.59,53.6,53.26,53.39,217100.0,50.7692,50.7786,50.4565,50.5797,217100.0
2014-12-30 09:55:00,53.39,53.45,53.25,53.32,246500.0,50.5797,50.6365,50.4471,50.5134,246500.0
2014-12-30 10:00:00,53.34,53.51,53.31,53.41,120800.0,50.5323,50.6934,50.5039,50.5986,120800.0
2014-12-30 10:05:00,53.41,53.49,53.37,53.45,221100.0,50.5986,50.6744,50.5608,50.6365,221100.0
2014-12-30 10:10:00,53.47,53.53,53.38,53.45,119100.0,50.6555,50.7123,50.5702,50.6365,119100.0
2014-12-30 10:15:00,53.45,53.45,53.31,53.33,112800.0,50.6365,50.6365,50.5039,50.5229,112800.0
2014-12-30 10:20:00,53.33,53.38,53.3,53.37,47800.0,50.5229,50.5702,50.4944,50.5608,47800.0
2014-12-30 10:25:00,53.37,53.41,53.31,53.31,57000.0,50.5608,50.5986,50.5039,50.5039,57000.0
2014-12-30 10:30:00,53.31,53.32,53.07,53.18,273400.0,50.5039,50.5134,50.2765,50.3808,273400.0
2014-12-30 10:35:00,53.18,53.19,52.95,53.11,199600.0,50.3808,50.3902,50.1629,50.3144,199600.0
2014-12-30 10:40:00,53.13,53.15,52.95,53.09,179400.0,50.3334,50.3523,50.1629,50.2955,179400.0
2014-12-30 10:45:00,53.09,53.45,53.08,53.35,226800.0,50.2955,50.6365,50.286,50.5418,226800.0
2014-12-30 10:50:00,53.36,53.4,53.14,53.17,76100.0,50.5513,50.5892,50.3429,50.3713,76100.0
2014-12-30 10:55:00,53.19,53.29,53.07,53.29,77500.0,50.3902,50.485,50.2765,50.485,77500.0
2014-12-30 11:00:00,53.29,53.33,53.15,53.3,74100.0,50.485,50.5229,50.3523,50.4944,74100.0
2014-12-30 11:05:00,53.31,53.36,53.27,53.36,80600.0,50.5039,50.5513,50.466,50.5513,80600.0
2014-12-30 11:10:00,53.35,53.4,53.35,53.39,64100.0,50.5418,50.5892,50.5418,50.5797,64100.0
2014-12-30 11:15:00,53.39,53.4,53.38,53.38,68500.0,50.5797,50.5892,50.5702,50.5702,68500.0
2014-12-30 11:20:00,53.38,53.39,53.21,53.23,85600.0,50.5702,50.5797,50.4092,50.4281,85600.0
2014-12-30 11:25:00,53.24,53.34,53.24,53.24,71600.0,50.4376,50.5323,50.4376,50.4376,71600.0
2014-12-30 11:30:00,53.24,53.29,53.15,53.2,71400.0,50.4376,50.485,50.3523,50.3997,71400.0
2014-12-30 11:35:00,53.19,53.38,53.18,53.32,107800.0,50.3902,50.5702,50.3808,50.5134,107800.0
2014-12-30 11:40:00,53.32,53.33,53.29,53.29,35000.0,50.5134,50.5229,50.485,50.485,35000.0
2014-12-30 11:45:00,53.28,53.31,53.22,53.29,57800.0,50.4755,50.5039,50.4186,50.485,57800.0
2014-12-30 11:50:00,53.28,53.29,53.22,53.27,43800.0,50.4755,50.485,50.4186,50.466,43800.0
2014-12-30 11:55:00,53.27,53.34,53.24,53.29,26600.0,50.466,50.5323,50.4376,50.485,26600.0
2014-12-30 12:00:00,53.3,53.36,53.28,53.34,41900.0,50.4944,50.5513,50.4755,50.5323,41900.0
2014-12-30 12:05:00,53.34,53.4,53.32,53.33,57300.0,50.5323,50.5892,50.5134,50.5229,57300.0
2014-12-30 12:10:00,53.31,53.4,53.31,53.4,75200.0,50.5039,50.5892,50.5039,50.5892,75200.0
2014-12-30 12:15:00,53.4,53.41,53.32,53.32,38600.0,50.5892,50.5986,50.5134,50.5134,38600.0
2014-12-30 12:20:00,53.32,53.43,53.31,53.41,41200.0,50.5134,50.6176,50.5039,50.5986,41200.0
2014-12-30 12:25:00,53.41,53.5,53.4,53.49,116500.0,50.5986,50.6839,50.5892,50.6744,116500.0
2014-12-30 12:30:00,53.5,53.5,53.46,53.47,31200.0,50.6839,50.6839,50.646,50.6555,31200.0
2014-12-30 12:35:00,53.46,53.49,53.41,53.45,61700.0,50.646,50.6744,50.5986,50.6365,61700.0
2014-12-30 12:40:00,53.45,53.5,53.44,53.49,35700.0,50.6365,50.6839,50.6271,50.6744,35700.0
2014-12-30 12:45:00,53.49,53.51,53.45,53.5,35400.0,50.6744,50.6934,50.6365,50.6839,35400.0
2014-12-30 12:50:00,53.51,53.51,53.41,53.47,42900.0,50.6934,50.6934,50.5986,50.6555,42900.0
2014-12-30 12:55:00,53.47,53.49,53.38,53.4,63600.0,50.6555,50.6744,50.5702,50.5892,63600.0
2014-12-30 13:00:00,53.4,53.4,53.33,53.38,28400.0,50.5892,50.5892,50.5229,50.5702,28400.0
2014-12-30 13:05:00,53.38,53.47,53.35,53.47,27500.0,50.5702,50.6555,50.5418,50.6555,27500.0
2014-12-30 13:10:00,53.46,53.46,53.33,53.41,36700.0,50.646,50.646,50.5229,50.5986,36700.0
2014-12-30 13:15:00,53.4,53.42,53.37,53.4,30900.0,50.5892,50.6081,50.5608,50.5892,30900.0
2014-12-30 13:20:00,53.39,53.45,53.38,53.45,27700.0,50.5797,50.6365,50.5702,50.6365,27700.0
2014-12-30 13:25:00,53.45,53.46,53.39,53.4,28900.0,50.6365,50.646,50.5797,50.5892,28900.0
2014-12-30 13:30:00,53.4,53.41,53.39,53.41,28100.0,50.5892,50.5986,50.5797,50.5986,28100.0
2014-12-30 13:35:00,53.41,53.43,53.35,53.35,40200.0,50.5986,50.6176,50.5418,50.5418,40200.0
2014-12-30 13:40:00,53.36,53.36,53.21,53.27,84800.0,50.5513,50.5513,50.4092,50.466,84800.0
2014-12-30 13:45:00,53.27,53.27,53.12,53.24,80600.0,50.466,50.466,50.3239,50.4376,80600.0
2014-12-30 13:50:00,53.24,53.27,53.13,53.13,31200.0,50.4376,50.466,50.3334,50.3334,31200.0
2014-12-30 13:55:00,53.13,53.2,53.05,53.18,76800.0,50.3334,50.3997,50.2576,50.3808,76800.0
2014-12-30 14:00:00,53.18,53.23,53.15,53.22,39700.0,50.3808,50.4281,50.3523,50.4186,39700.0
2014-12-30 14:05:00,53.23,53.29,53.21,53.23,44300.0,50.4281,50.485,50.4092,50.4281,44300.0
2014-12-30 14:10:00,53.24,53.29,53.24,53.27,53900.0,50.4376,50.485,50.4376,50.466,53900.0
2014-12-30 14:15:00,53.27,53.29,53.23,53.28,47700.0,50.466,50.485,50.4281,50.4755,47700.0
2014-12-30 14:20:00,53.29,53.33,53.22,53.3,47000.0,50.485,50.5229,50.4186,50.4944,47000.0
2014-12-30 14:25:00,53.3,53.32,53.23,53.28,44500.0,50.4944,50.5134,50.4281,50.4755,44500.0
2014-12-30 14:30:00,53.3,53.42,53.3,53.41,65200.0,50.4944,50.6081,50.4944,50.5986,65200.0
2014-12-30 14:35:00,53.42,53.46,53.32,53.33,77700.0,50.6081,50.646,50.5134,50.5229,77700.0
2014-12-30 14:40:00,53.33,53.34,53.29,53.32,29000.0,50.5229,50.5323,50.485,50.5134,29000.0
2014-12-30 14:45:00,53.32,53.42,53.31,53.36,44700.0,50.5134,50.6081,50.5039,50.5513,44700.0
2014-12-30 14:50:00,53.37,53.41,53.32,53.33,68700.0,50.5608,50.5986,50.5134,50.5229,68700.0
2014-12-30 14:55:00,53.33,53.33,53.25,53.3,45900.0,50.5229,50.5229,50.4471,50.4944,45900.0
2014-12-30 15:00:00,53.3,53.41,53.3,53.34,49100.0,50.4944,50.5986,50.4944,50.5323,49100.0
2014-12-30 15:05:00,53.33,53.42,53.32,53.4,47300.0,50.5229,50.6081,50.5134,50.5892,47300.0
2014-12-30 15:10:00,53.4,53.48,53.4,53.46,76500.0,50.5892,50.665,50.5892,50.646,76500.0
2014-12-30 15:15:00,53.47,53.48,53.42,53.45,39200.0,50.6555,50.665,50.6081,50.6365,39200.0
2014-12-30 15:20:00,53.44,53.47,53.43,53.47,79900.0,50.6271,50.6555,50.6176,50.6555,79900.0
2014-12-30 15:25:00,53.47,53.5,53.46,53.5,110100.0,50.6555,50.6839,50.646,50.6839,110100.0
2014-12-30 15:30:00,53.49,53.51,53.48,53.5,60300.0,50.6744,50.6934,50.665,50.6839,60300.0
2014-12-30 15:35:00,53.5,53.55,53.47,53.51,129900.0,50.6839,50.7313,50.6555,50.6934,129900.0
2014-12-30 15:40:00,53.52,53.55,53.47,53.55,118100.0,50.7029,50.7313,50.6555,50.7313,118100.0
2014-12-30 15:45:00,53.54,53.55,53.46,53.47,183600.0,50.7218,50.7313,50.646,50.6555,183600.0
2014-12-30 15:50:00,53.46,53.48,53.4,53.42,238800.0,50.646,50.665,50.5892,50.6081,238800.0
2014-12-30 15:55:00,53.41,53.43,53.38,53.42,275700.0,50.5986,50.6176,50.5702,50.6081,275700.0
2014-12-31 09:30:00,53.9,54.21,53.85,54.1,551200.0,51.0629,51.3565,51.0155,51.2523,551200.0
2014-12-31 09:35:00,54.1,54.25,54.0,54.17,273800.0,51.2523,51.3944,51.1576,51.3186,273800.0
2014-12-31 09:40:00,54.18,54.47,54.15,54.22,355500.0,51.3281,51.6028,51.2997,51.366,355500.0
2014-12-31 09:45:00,54.15,54.45,54.15,54.4,227300.0,51.2997,51.5839,51.2997,51.5365,227300.0
2014-12-31 09:50:00,54.41,54.63,54.39,54.59,396200.0,51.546,51.7544,51.5271,51.7165,396200.0
2014-12-31 09:55:00,54.6,54.64,54.41,54.46,224200.0,51.726,51.7639,51.546,51.5934,224200.0
2014-12-31 10:00:00,54.45,54.49,54.31,54.41,116700.0,51.5839,51.6218,51.4513,51.546,116700.0
2014-12-31 10:05:00,54.41,54.48,54.26,54.37,143100.0,51.546,51.6123,51.4039,51.5081,143100.0
2014-12-31 10:10:00,54.37,54.4,54.26,54.31,79100.0,51.5081,51.5365,51.4039,51.4513,79100.0
2014-12-31 10:15:00,54.32,54.35,54.25,54.27,136900.0,51.4607,51.4892,51.3944,51.4134,136900.0
2014-12-31 10:20:00,54.28,54.42,54.28,54.38,119400.0,51.4229,51.5555,51.4229,51.5176,119400.0
2014-12-31 10:25:00,54.39,54.4,54.25,54.32,78600.0,51.5271,51.5365,51.3944,51.4607,78600.0
2014-12-31 10:30:00,54.34,54.38,54.28,54.3,49100.0,51.4797,51.5176,51.4229,51.4418,49100.0
2014-12-31 10:35:00,54.3,54.34,54.27,54.33,52700.0,51.4418,51.4797,51.4134,51.4702,52700.0
2014-12-31 10:40:00,54.32,54.38,54.32,54.36,135500.0,51.4607,51.5176,51.4607,51.4986,135500.0
2014-12-31 10:45:00,54.37,54.38,54.29,54.37,68200.0,51.5081,51.5176,51.4323,51.5081,68200.0
2014-12-31 10:50:00,54.37,54.37,54.25,54.37,94400.0,51.5081,51.5081,51.3944,51.5081,94400.0
2014-12-31 10:55:00,54.37,54.47,54.34,54.41,121500.0,51.5081,51.6028,51.4797,51.546,121500.0
2014-12-31 11:00:00,54.41,54.41,54.31,54.34,61300.0,51.546,51.546,51.4513,51.4797,61300.0
2014-12-31 11:05:00,54.36,54.39,54.26,54.3,64200.0,51.4986,51.5271,51.4039,51.4418,64200.0
2014-12-31 11:10:00,54.3,54.3,54.23,54.24,152900.0,51.4418,51.4418,51.3755,51.385,152900.0
2014-12-31 11:15:00,54.24,54.28,54.15,54.18,124900.0,51.385,51.4229,51.2997,51.3281,124900.0
2014-12-31 11:20:00,54.18,54.24,54.15,54.2,30700.0,51.3281,51.385,51.2997,51.3471,30700.0
2014-12-31 11:25:00,54.19,54.19,54.08,54.12,54400.0,51.3376,51.3376,51.2334,51.2713,54400.0
2014-12-31 11:30:00,54.12,54.27,54.12,54.26,48500.0,51.2713,51.4134,51.2713,51.4039,48500.0
2014-12-31 11:35:00,54.27,54.35,54.25,54.26,63900.0,51.4134,51.4892,51.3944,51.4039,63900.0
2014-12-31 11:40:00,54.27,54.31,54.16,54.16,53300.0,51.4134,51.4513,51.3092,51.3092,53300.0
2014-12-31 11:45:00,54.16,54.27,54.15,54.24,47400.0,51.3092,51.4134,51.2997,51.385,47400.0
2014-12-31 11:50:00,54.23,54.27,54.17,54.26,43700.0,51.3755,51.4134,51.3186,51.4039,43700.0
2014-12-31 11:55:00,54.25,54.27,54.11,54.15,63300.0,51.3944,51.4134,51.2618,51.2997,63300.0
2014-12-31 12:00:00,54.16,54.22,54.09,54.12,111500.0,51.3092,51.366,51.2429,51.2713,111500.0
2014-12-31 12:05:00,54.12,54.17,54.07,54.07,120400.0,51.2713,51.3186,51.2239,51.2239,120400.0
2014-12-31 12:10:00,54.08,54.09,53.78,53.92,218300.0,51.2334,51.2429,50.9492,51.0818,218300.0
2014-12-31 12:15:00,53.91,53.94,53.84,53.91,97500.0,51.0723,51.1007,51.006,51.0723,97500.0
2014-12-31 12:20:00,53.92,53.94,53.83,53.86,66700.0,51.0818,51.1007,50.9965,51.025,66700.0
2014-12-31 12:25:00,53.86,53.89,53.6,53.89,173700.0,51.025,51.0534,50.7786,51.0534,173700.0
2014-12-31 12:30:00,53.89,53.98,53.86,53.87,63900.0,51.0534,51.1386,51.025,51.0344,63900.0
2014-12-31 12:35:00,53.88,54.04,53.87,54.0,59800.0,51.0439,51.1955,51.0344,51.1576,59800.0
2014-12-31 12:40:00,53.99,53.99,53.86,53.91,64300.0,51.1481,51.1481,51.025,51.0723,64300.0
2014-12-31 12:45:00,53.92,54.04,53.92,53.99,62300.0,51.0818,51.1955,51.0818,51.1481,62300.0
2014-12-31 12:50:00,53.98,54.1,53.93,54.02,71300.0,51.1386,51.2523,51.0913,51.1765,71300.0
2014-12-31 12:55:00,54.02,54.09,54.0,54.06,36200.0,51.1765,51.2429,51.1576,51.2144,36200.0
2014-12-31 13:00:00,54.07,54.13,54.0,54.13,46500.0,51.2239,51.2807,51.1576,51.2807,46500.0
2014-12-31 13:05:00,54.12,54.16,54.03,54.16,52900.0,51.2713,51.3092,51.186,51.3092,52900.0
2014-12-31 13:10:00,54.15,54.19,54.0,54.03,56500.0,51.2997,51.3376,51.1576,51.186,56500.0
2014-12-31 13:15:00,54.03,54.06,53.97,53.98,30800.0,51.186,51.2144,51.1292,51.1386,30800.0
2014-12-31 13:20:00,53.98,54.01,53.9,53.93,31300.0,51.1386,51.1671,51.0629,51.0913,31300.0
2014-12-31 13:25:00,53.93,53.97,53.86,53.91,39200.0,51.0913,51.1292,51.025,51.0723,39200.0
2014-12-31 13:30:00,53.91,53.99,53.83,53.97,51400.0,51.0723,51.1481,50.9965,51.1292,51400.0
2014-12-31 13:35:00,53.97,54.05,53.93,54.03,50300.0,51.1292,51.205,51.0913,51.186,50300.0
2014-12-31 13:40:00,54.02,54.03,53.9,53.96,44800.0,51.1765,51.186,51.0629,51.1197,44800.0
2014-12-31 13:45:00,53.97,54.0,53.85,53.87,56400.0,51.1292,51.1576,51.0155,51.0344,56400.0
2014-12-31 13:50:00,53.88,53.93,53.81,53.84,50000.0,51.0439,51.0913,50.9776,51.006,50000.0
2014-12-31 13:55:00,53.83,53.86,53.67,53.76,117200.0,50.9965,51.025,50.845,50.9302,117200.0
2014-12-31 14:00:00,53.77,53.92,53.75,53.89,75400.0,50.9397,51.0818,50.9207,51.0534,75400.0
2014-12-31 14:05:00,53.89,54.0,53.88,53.98,97300.0,51.0534,51.1576,51.0439,51.1386,97300.0
2014-12-31 14:10:00,53.97,53.99,53.88,53.94,49600.0,51.1292,51.1481,51.0439,51.1007,49600.0
2014-12-31 14:15:00,53.93,53.93,53.76,53.78,79700.0,51.0913,51.0913,50.9302,50.9492,79700.0
2014-12-31 14:20:00,53.77,53.77,53.62,53.73,120000.0,50.9397,50.9397,50.7976,50.9018,120000.0
2014-12-31 14:25:00,53.74,53.81,53.67,53.69,90500.0,50.9113,50.9776,50.845,50.8639,90500.0
2014-12-31 14:30:00,53.68,53.7,53.63,53.64,54400.0,50.8544,50.8734,50.8071,50.8165,54400.0
2014-12-31 14:35:00,53.63,53.69,53.45,53.45,132300.0,50.8071,50.8639,50.6365,50.6365,132300.0
2014-12-31 14:40:00,53.47,53.52,53.32,53.46,145200.0,50.6555,50.7029,50.5134,50.646,145200.0
2014-12-31 14:45:00,53.47,53.5,53.42,53.45,94200.0,50.6555,50.6839,50.6081,50.6365,94200.0
2014-12-31 14:50:00,53.46,53.57,53.45,53.52,84900.0,50.646,50.7502,50.6365,50.7029,84900.0
2014-12-31 14:55:00,53.54,53.58,53.49,53.54,91800.0,50.7218,50.7597,50.6744,50.7218,91800.0
2014-12-31 15:00:00,53.55,53.55,53.45,53.48,71600.0,50.7313,50.7313,50.6365,50.665,71600.0
2014-12-31 15:05:00,53.47,53.55,53.46,53.52,71200.0,50.6555,50.7313,50.646,50.7029,71200.0
2014-12-31 15:10:00,53.51,53.66,53.49,53.65,93100.0,50.6934,50.8355,50.6744,50.826,93100.0
2014-12-31 15:15:00,53.66,53.83,53.65,53.77,171400.0,50.8355,50.9965,50.826,50.9397,171400.0
2014-12-31 15:20:00,53.76,53.8,53.7,53.78,65900.0,50.9302,50.9681,50.8734,50.9492,65900.0
2014-12-31 15:25:00,53.78,53.82,53.76,53.76,81400.0,50.9492,50.9871,50.9302,50.9302,81400.0
2014-12-31 15:30:00,53.76,53.8,53.67,53.71,96900.0,50.9302,50.9681,50.845,50.8829,96900.0
2014-12-31 15:35:00,53.71,53.77,53.7,53.75,107400.0,50.8829,50.9397,50.8734,50.9207,107400.0
2014-12-31 15:40:00,53.76,53.79,53.71,53.76,166200.0,50.9302,50.9586,50.8829,50.9302,166200.0
2014-12-31 15:45:00,53.77,53.77,53.56,53.67,191100.0,50.9397,50.9397,50.7407,50.845,191100.0
2014-12-31 15:50:00,53.67,53.68,53.54,53.61,252700.0,50.845,50.8544,50.7218,50.7881,252700.0
2014-12-31 15:55:00,53.61,53.64,53.5,53.63,603300.0,50.7881,50.8165,50.6839,50.8071,603300.0
2015-01-02 09:30:00,54.23,54.6,54.02,54.42,622900.0,51.3755,51.726,51.1765,51.5555,622900.0
2015-01-02 09:35:00,54.42,54.48,54.12,54.44,220600.0,51.5555,51.6123,51.2713,51.5744,220600.0
2015-01-02 09:40:00,54.43,54.59,54.38,54.52,306100.0,51.565,51.7165,51.5176,51.6502,306100.0
2015-01-02 09:45:00,54.53,54.58,54.4,54.44,228800.0,51.6597,51.7071,51.5365,51.5744,228800.0
2015-01-02 09:50:00,54.44,54.45,54.28,54.36,176800.0,51.5744,51.5839,51.4229,51.4986,176800.0
2015-01-02 09:55:00,54.39,54.57,54.34,54.46,127200.0,51.5271,51.6976,51.4797,51.5934,127200.0
2015-01-02 10:00:00,54.43,54.57,54.25,54.55,242100.0,51.565,51.6976,51.3944,51.6786,242100.0
2015-01-02 10:05:00,54.54,54.59,54.37,54.47,105500.0,51.6692,51.7165,51.5081,51.6028,105500.0
2015-01-02 10:10:00,54.48,54.5,54.43,54.47,85500.0,51.6123,51.6313,51.565,51.6028,85500.0
2015-01-02 10:15:00,54.48,54.5,54.32,54.41,159100.0,51.6123,51.6313,51.4607,51.546,159100.0
2015-01-02 10:20:00,54.4,54.41,54.28,54.4,126300.0,51.5365,51.546,51.4229,51.5365,126300.0
2015-01-02 10:25:00,54.4,54.48,54.26,54.3,110200.0,51.5365,51.6123,51.4039,51.4418,110200.0
2015-01-02 10:30:00,54.3,54.32,54.1,54.24,140900.0,51.4418,51.4607,51.2523,51.385,140900.0
2015-01-02 10:35:00,54.23,54.23,53.92,53.92,152700.0,51.3755,51.3755,51.0818,51.0818,152700.0
2015-01-02 10:40:00,53.93,53.95,53.58,53.72,277800.0,51.0913,51.1102,50.7597,50.8923,277800.0
2015-01-02 10:45:00,53.72,53.84,53.62,53.76,199700.0,50.8923,51.006,50.7976,50.9302,199700.0
2015-01-02 10:50:00,53.74,53.86,53.62,53.7,82000.0,50.9113,51.025,50.7976,50.8734,82000.0
2015-01-02 10:55:00,53.71,53.77,53.65,53.66,113300.0,50.8829,50.9397,50.826,50.8355,113300.0
2015-01-02 11:00:00,53.67,53.68,53.5,53.6,174600.0,50.845,50.8544,50.6839,50.7786,174600.0
2015-01-02 11:05:00,53.61,53.61,53.26,53.43,192100.0,50.7881,50.7881,50.4565,50.6176,192100.0
2015-01-02 11:10:00,53.43,53.46,53.07,53.29,172300.0,50.6176,50.646,50.2765,50.485,172300.0
2015-01-02 11:15:00,53.3,53.47,53.29,53.38,91000.0,50.4944,50.6555,50.485,50.5702,91000.0
2015-01-02 11:20:00,53.42,53.55,53.33,53.48,124200.0,50.6081,50.7313,50.5229,50.665,124200.0
2015-01-02 11:25:00,53.5,53.95,53.5,53.91,190800.0,50.6839,51.1102,50.6839,51.0723,190800.0
2015-01-02 11:30:00,53.93,54.0,53.81,53.83,111000.0,51.0913,51.1576,50.9776,50.9965,111000.0
2015-01-02 11:35:00,53.84,53.86,53.52,53.55,111500.0,51.006,51.025,50.7029,50.7313,111500.0
2015-01-02 11:40:00,53.53,53.58,53.4,53.4,47900.0,50.7123,50.7597,50.5892,50.5892,47900.0
2015-01-02 11:45:00,53.4,53.45,53.3,53.44,83100.0,50.5892,50.6365,50.4944,50.6271,83100.0
2015-01-02 11:50:00,53.43,53.57,53.3,53.57,83500.0,50.6176,50.7502,50.4944,50.7502,83500.0
2015-01-02 11:55:00,53.6,53.61,53.51,53.59,72000.0,50.7786,50.7881,50.6934,50.7692,72000.0
2015-01-02 12:00:00,53.57,53.67,53.54,53.67,81200.0,50.7502,50.845,50.7218,50.845,81200.0
2015-01-02 12:05:00,53.68,53.8,53.64,53.76,83300.0,50.8544,50.9681,50.8165,50.9302,83300.0
2015-01-02 12:10:00,53.77,53.81,53.74,53.76,75100.0,50.9397,50.9776,50.9113,50.9302,75100.0
2015-01-02 12:15:00,53.76,53.77,53.67,53.76,47700.0,50.9302,50.9397,50.845,50.9302,47700.0
2015-01-02 12:20:00,53.78,53.78,53.55,53.55,42900.0,50.9492,50.9492,50.7313,50.7313,42900.0
2015-01-02 12:25:00,53.55,53.63,53.48,53.55,88900.0,50.7313,50.8071,50.665,50.7313,88900.0
2015-01-02 12:30:00,53.57,53.64,53.53,53.54,21800.0,50.7502,50.8165,50.7123,50.7218,21800.0
2015-01-02 12:35:00,53.56,53.63,53.47,53.55,53800.0,50.7407,50.8071,50.6555,50.7313,53800.0
2015-01-02 12:40:00,53.56,53.58,53.39,53.41,42300.0,50.7407,50.7597,50.5797,50.5986,42300.0
2015-01-02 12:45:00,53.41,53.43,53.31,53.34,55800.0,50.5986,50.6176,50.5039,50.5323,55800.0
2015-01-02 12:50:00,53.34,53.38,53.3,53.35,64600.0,50.5323,50.5702,50.4944,50.5418,64600.0
2015-01-02 12:55:00,53.35,53.38,53.21,53.24,53200.0,50.5418,50.5702,50.4092,50.4376,53200.0
2015-01-02 13:00:00,53.25,53.3,53.2,53.2,76300.0,50.4471,50.4944,50.3997,50.3997,76300.0
2015-01-02 13:05:00,53.2,53.24,53.17,53.22,80700.0,50.3997,50.4376,50.3713,50.4186,80700.0
2015-01-02 13:10:00,53.25,53.29,53.22,53.26,52600.0,50.4471,50.485,50.4186,50.4565,52600.0
2015-01-02 13:15:00,53.26,53.38,53.25,53.3,49500.0,50.4565,50.5702,50.4471,50.4944,49500.0
2015-01-02 13:20:00,53.31,53.34,53.25,53.29,72200.0,50.5039,50.5323,50.4471,50.485,72200.0
2015-01-02 13:25:00,53.27,53.28,53.18,53.2,93700.0,50.466,50.4755,50.3808,50.3997,93700.0
2015-01-02 13:30:00,53.2,53.26,53.12,53.23,162400.0,50.3997,50.4565,50.3239,50.4281,162400.0
2015-01-02 13:35:00,53.23,53.31,53.14,53.29,66800.0,50.4281,50.5039,50.3429,50.485,66800.0
2015-01-02 13:40:00,53.31,53.4,53.3,53.39,84300.0,50.5039,50.5892,50.4944,50.5797,84300.0
2015-01-02 13:45:00,53.38,53.55,53.37,53.55,83900.0,50.5702,50.7313,50.5608,50.7313,83900.0
2015-01-02 13:50:00,53.55,53.83,53.47,53.8,149900.0,50.7313,50.9965,50.6555,50.9681,149900.0
2015-01-02 13:55:00,53.8,53.92,53.78,53.8,105900.0,50.9681,51.0818,50.9492,50.9681,105900.0
2015-01-02 14:00:00,53.79,54.03,53.79,53.94,214900.0,50.9586,51.186,50.9586,51.1007,214900.0
2015-01-02 14:05:00,53.94,54.07,53.87,53.99,127200.0,51.1007,51.2239,51.0344,51.1481,127200.0
2015-01-02 14:10:00,53.99,54.06,53.98,54.01,92400.0,51.1481,51.2144,51.1386,51.1671,92400.0
2015-01-02 14:15:00,54.01,54.02,53.81,53.92,135500.0,51.1671,51.1765,50.9776,51.0818,135500.0
2015-01-02 14:20:00,53.93,53.98,53.87,53.98,61300.0,51.0913,51.1386,51.0344,51.1386,61300.0
2015-01-02 14:25:00,53.99,54.03,53.9,53.91,116300.0,51.1481,51.186,51.0629,51.0723,116300.0
2015-01-02 14:30:00,53.9,53.96,53.81,53.84,84200.0,51.0629,51.1197,50.9776,51.006,84200.0
2015-01-02 14:35:00,53.83,53.9,53.65,53.73,80600.0,50.9965,51.0629,50.826,50.9018,80600.0
2015-01-02 14:40:00,53.76,53.85,53.69,53.81,110100.0,50.9302,51.0155,50.8639,50.9776,110100.0
2015-01-02 14:45:00,53.81,54.0,53.8,53.99,85800.0,50.9776,51.1576,50.9681,51.1481,85800.0
2015-01-02 14:50:00,53.99,54.04,53.81,53.83,92200.0,51.1481,51.1955,50.9776,50.9965,92200.0
2015-01-02 14:55:00,53.83,53.86,53.72,53.74,72900.0,50.9965,51.025,50.8923,50.9113,72900.0
2015-01-02 15:00:00,53.75,53.83,53.71,53.73,60000.0,50.9207,50.9965,50.8829,50.9018,60000.0
2015-01-02 15:05:00,53.74,53.85,53.73,53.75,45600.0,50.9113,51.0155,50.9018,50.9207,45600.0
2015-01-02 15:10:00,53.77,53.77,53.6,53.64,86500.0,50.9397,50.9397,50.7786,50.8165,86500.0
2015-01-02 15:15:00,53.65,53.75,53.65,53.73,61000.0,50.826,50.9207,50.826,50.9018,61000.0
2015-01-02 15:20:00,53.74,53.87,53.72,53.81,75400.0,50.9113,51.0344,50.8923,50.9776,75400.0
2015-01-02 15:25:00,53.81,53.81,53.7,53.72,52500.0,50.9776,50.9776,50.8734,50.8923,52500.0
2015-01-02 15:30:00,53.72,53.8,53.69,53.77,137800.0,50.8923,50.9681,50.8639,50.9397,137800.0
2015-01-02 15:35:00,53.78,53.94,53.74,53.89,80300.0,50.9492,51.1007,50.9113,51.0534,80300.0
2015-01-02 15:40:00,53.9,53.96,53.84,53.94,102100.0,51.0629,51.1197,51.006,51.1007,102100.0
2015-01-02 15:45:00,53.94,54.08,53.94,54.0,223200.0,51.1007,51.2334,51.1007,51.1576,223200.0
2015-01-02 15:50:00,54.0,54.02,53.9,53.91,199800.0,51.1576,51.1765,51.0629,51.0723,199800.0
2015-01-02 15:55:00,53.91,53.96,53.87,53.91,213400.0,51.0723,51.1197,51.0344,51.0723,213400.0
2015-01-05 09:30:00,54.37,54.5,53.8,54.36,500600.0,51.5081,51.6313,50.9681,51.4986,500600.0
2015-01-05 09:35:00,54.38,54.38,54.0,54.14,252800.0,51.5176,51.5176,51.1576,51.2902,252800.0
2015-01-05 09:40:00,54.16,54.48,54.03,54.48,311700.0,51.3092,51.6123,51.186,51.6123,311700.0
2015-01-05 09:45:00,54.48,54.54,54.4,54.49,276900.0,51.6123,51.6692,51.5365,51.6218,276900.0
2015-01-05 09:50:00,54.49,54.49,54.05,54.13,169300.0,51.6218,51.6218,51.205,51.2807,169300.0
2015-01-05 09:55:00,54.13,54.18,53.85,53.92,328000.0,51.2807,51.3281,51.0155,51.0818,328000.0
2015-01-05 10:00:00,53.91,53.98,53.57,53.96,342900.0,51.0723,51.1386,50.7502,51.1197,342900.0
2015-01-05 10:05:00,53.96,54.14,53.82,53.89,382100.0,51.1197,51.2902,50.9871,51.0534,382100.0
2015-01-05 10:10:00,53.89,53.96,53.85,53.89,155400.0,51.0534,51.1197,51.0155,51.0534,155400.0
2015-01-05 10:15:00,53.89,53.9,53.66,53.81,234000.0,51.0534,51.0629,50.8355,50.9776,234000.0
2015-01-05 10:20:00,53.81,53.81,53.57,53.73,142800.0,50.9776,50.9776,50.7502,50.9018,142800.0
2015-01-05 10:25:00,53.73,53.89,53.68,53.84,121300.0,50.9018,51.0534,50.8544,51.006,121300.0
2015-01-05 10:30:00,53.83,53.84,53.66,53.67,72400.0,50.9965,51.006,50.8355,50.845,72400.0
2015-01-05 10:35:00,53.67,53.74,53.6,53.66,111200.0,50.845,50.9113,50.7786,50.8355,111200.0
2015-01-05 10:40:00,53.64,53.66,53.34,53.49,246900.0,50.8165,50.8355,50.5323,50.6744,246900.0
2015-01-05 10:45:00,53.47,53.53,53.4,53.53,173200.0,50.6555,50.7123,50.5892,50.7123,173200.0
2015-01-05 10:50:00,53.51,53.65,53.35,53.45,225700.0,50.6934,50.826,50.5418,50.6365,225700.0
2015-01-05 10:55:00,53.48,53.56,53.37,53.37,86700.0,50.665,50.7407,50.5608,50.5608,86700.0
2015-01-05 11:00:00,53.36,53.49,53.35,53.45,81300.0,50.5513,50.6744,50.5418,50.6365,81300.0
2015-01-05 11:05:00,53.43,53.44,53.37,53.4,105700.0,50.6176,50.6271,50.5608,50.5892,105700.0
2015-01-05 11:10:00,53.4,53.55,53.39,53.51,132400.0,50.5892,50.7313,50.5797,50.6934,132400.0
2015-01-05 11:15:00,53.48,53.6,53.46,53.52,181100.0,50.665,50.7786,50.646,50.7029,181100.0
2015-01-05 11:20:00,53.53,53.74,53.52,53.72,129800.0,50.7123,50.9113,50.7029,50.8923,129800.0
2015-01-05 11:25:00,53.7,53.75,53.57,53.7,71400.0,50.8734,50.9207,50.7502,50.8734,71400.0
2015-01-05 11:30:00,53.7,53.8,53.66,53.78,68900.0,50.8734,50.9681,50.8355,50.9492,68900.0
2015-01-05 11:35:00,53.79,53.89,53.71,53.76,153600.0,50.9586,51.0534,50.8829,50.9302,153600.0
2015-01-05 11:40:00,53.78,54.4,53.76,54.14,373000.0,50.9492,51.5365,50.9302,51.2902,373000.0
2015-01-05 11:45:00,54.13,54.26,54.05,54.24,92500.0,51.2807,51.4039,51.205,51.385,92500.0
2015-01-05 11:50:00,54.23,54.3,54.19,54.22,80400.0,51.3755,51.4418,51.3376,51.366,80400.0
2015-01-05 11:55:00,54.2,54.24,53.93,53.97,137400.0,51.3471,51.385,51.0913,51.1292,137400.0
2015-01-05 12:00:00,53.98,54.04,53.94,54.02,67500.0,51.1386,51.1955,51.1007,51.1765,67500.0
2015-01-05 12:05:00,53.99,54.03,53.83,53.83,53700.0,51.1481,51.186,50.9965,50.9965,53700.0
2015-01-05 12:10:00,53.83,53.95,53.73,53.89,108200.0,50.9965,51.1102,50.9018,51.0534,108200.0
2015-01-05 12:15:00,53.89,53.95,53.85,53.92,44400.0,51.0534,51.1102,51.0155,51.0818,44400.0
2015-01-05 12:20:00,53.93,53.94,53.76,53.88,38900.0,51.0913,51.1007,50.9302,51.0439,38900.0
2015-01-05 12:25:00,53.86,53.88,53.66,53.7,85200.0,51.025,51.0439,50.8355,50.8734,85200.0
2015-01-05 12:30:00,53.7,53.75,53.57,53.72,94300.0,50.8734,50.9207,50.7502,50.8923,94300.0
2015-01-05 12:35:00,53.72,53.74,53.61,53.69,81500.0,50.8923,50.9113,50.7881,50.8639,81500.0
2015-01-05 12:40:00,53.69,53.78,53.65,53.71,61700.0,50.8639,50.9492,50.826,50.8829,61700.0
2015-01-05 12:45:00,53.71,53.73,53.57,53.57,30600.0,50.8829,50.9018,50.7502,50.7502,30600.0
2015-01-05 12:50:00,53.6,53.64,53.5,53.53,128300.0,50.7786,50.8165,50.6839,50.7123,128300.0
2015-01-05 12:55:00,53.53,53.61,53.53,53.57,77200.0,50.7123,50.7881,50.7123,50.7502,77200.0
2015-01-05 13:00:00,53.58,53.62,53.53,53.59,52400.0,50.7597,50.7976,50.7123,50.7692,52400.0
2015-01-05 13:05:00,53.58,53.66,53.57,53.62,86600.0,50.7597,50.8355,50.7502,50.7976,86600.0
2015-01-05 13:10:00,53.62,53.65,53.54,53.56,53700.0,50.7976,50.826,50.7218,50.7407,53700.0
2015-01-05 13:15:00,53.55,53.57,53.42,53.42,128300.0,50.7313,50.7502,50.6081,50.6081,128300.0
2015-01-05 13:20:00,53.43,53.62,53.42,53.53,66400.0,50.6176,50.7976,50.6081,50.7123,66400.0
2015-01-05 13:25:00,53.51,53.57,53.45,53.55,160700.0,50.6934,50.7502,50.6365,50.7313,160700.0
2015-01-05 13:30:00,53.55,53.65,53.52,53.61,72600.0,50.7313,50.826,50.7029,50.7881,72600.0
2015-01-05 13:35:00,53.6,53.76,53.59,53.6,70800.0,50.7786,50.9302,50.7692,50.7786,70800.0
2015-01-05 13:40:00,53.63,53.66,53.53,53.55,42500.0,50.8071,50.8355,50.7123,50.7313,42500.0
2015-01-05 13:45:00,53.57,53.65,53.56,53.65,56600.0,50.7502,50.826,50.7407,50.826,56600.0
2015-01-05 13:50:00,53.65,53.76,53.63,53.72,61600.0,50.826,50.9302,50.8071,50.8923,61600.0
2015-01-05 13:55:00,53.7,53.75,53.65,53.69,38200.0,50.8734,50.9207,50.826,50.8639,38200.0
2015-01-05 14:00:00,53.71,53.77,53.6,53.62,31800.0,50.8829,50.9397,50.7786,50.7976,31800.0
2015-01-05 14:05:00,53.61,53.67,53.56,53.58,59400.0,50.7881,50.845,50.7407,50.7597,59400.0
2015-01-05 14:10:00,53.55,53.65,53.54,53.57,70500.0,50.7313,50.826,50.7218,50.7502,70500.0
2015-01-05 14:15:00,53.57,53.62,53.53,53.55,76700.0,50.7502,50.7976,50.7123,50.7313,76700.0
2015-01-05 14:20:00,53.55,53.56,53.52,53.54,89900.0,50.7313,50.7407,50.7029,50.7218,89900.0
2015-01-05 14:25:00,53.53,53.57,53.5,53.55,101300.0,50.7123,50.7502,50.6839,50.7313,101300.0
2015-01-05 14:30:00,53.56,53.57,53.51,53.52,148000.0,50.7407,50.7502,50.6934,50.7029,148000.0
2015-01-05 14:35:00,53.52,53.57,53.49,53.54,90300.0,50.7029,50.7502,50.6744,50.7218,90300.0
2015-01-05 14:40:00,53.56,53.68,53.54,53.61,65300.0,50.7407,50.8544,50.7218,50.7881,65300.0
2015-01-05 14:45:00,53.61,53.65,53.6,53.6,54900.0,50.7881,50.826,50.7786,50.7786,54900.0
2015-01-05 14:50:00,53.62,53.62,53.55,53.61,46500.0,50.7976,50.7976,50.7313,50.7881,46500.0
2015-01-05 14:55:00,53.61,53.74,53.6,53.66,87800.0,50.7881,50.9113,50.7786,50.8355,87800.0
2015-01-05 15:00:00,53.67,53.8,53.66,53.72,184200.0,50.845,50.9681,50.8355,50.8923,184200.0
2015-01-05 15:05:00,53.72,53.82,53.68,53.73,64700.0,50.8923,50.9871,50.8544,50.9018,64700.0
2015-01-05 15:10:00,53.71,53.91,53.68,53.83,127700.0,50.8829,51.0723,50.8544,50.9965,127700.0
2015-01-05 15:15:00,53.84,53.86,53.8,53.84,77800.0,51.006,51.025,50.9681,51.006,77800.0
2015-01-05 15:20:00,53.84,53.9,53.81,53.86,129300.0,51.006,51.0629,50.9776,51.025,129300.0
2015-01-05 15:25:00,53.85,53.86,53.77,53.77,86700.0,51.0155,51.025,50.9397,50.9397,86700.0
2015-01-05 15:30:00,53.77,53.82,53.74,53.78,94000.0,50.9397,50.9871,50.9113,50.9492,94000.0
2015-01-05 15:35:00,53.79,53.83,53.72,53.81,103500.0,50.9586,50.9965,50.8923,50.9776,103500.0
2015-01-05 15:40:00,53.82,53.93,53.8,53.87,158900.0,50.9871,51.0913,50.9681,51.0344,158900.0
2015-01-05 15:45:00,53.88,53.91,53.83,53.88,149600.0,51.0439,51.0723,50.9965,51.0439,149600.0
2015-01-05 15:50:00,53.88,54.0,53.87,53.95,297300.0,51.0439,51.1576,51.0344,51.1102,297300.0
2015-01-05 15:55:00,53.96,53.98,53.85,53.88,320600.0,51.1197,51.1386,51.0155,51.0439,320600.0
2015-01-06 09:30:00,54.27,54.43,54.06,54.18,400400.0,51.4134,51.565,51.2144,51.3281,400400.0
2015-01-06 09:35:00,54.18,54.33,53.92,53.94,194700.0,51.3281,51.4702,51.0818,51.1007,194700.0
2015-01-06 09:40:00,53.94,54.05,53.75,53.77,210500.0,51.1007,51.205,50.9207,50.9397,210500.0
2015-01-06 09:45:00,53.77,54.12,53.72,54.07,193300.0,50.9397,51.2713,50.8923,51.2239,193300.0
2015-01-06 09:50:00,54.08,54.09,53.9,54.0,161500.0,51.2334,51.2429,51.0629,51.1576,161500.0
2015-01-06 09:55:00,54.01,54.06,53.95,53.98,82500.0,51.1671,51.2144,51.1102,51.1386,82500.0
2015-01-06 10:00:00,53.98,53.99,53.8,53.89,147200.0,51.1386,51.1481,50.9681,51.0534,147200.0
2015-01-06 10:05:00,53.87,53.9,53.73,53.85,242900.0,51.0344,51.0629,50.9018,51.0155,242900.0
2015-01-06 10:10:00,53.81,54.07,53.73,54.0,158000.0,50.9776,51.2239,50.9018,51.1576,158000.0
2015-01-06 10:15:00,53.98,54.11,53.92,53.93,173000.0,51.1386,51.2618,51.0818,51.0913,173000.0
2015-01-06 10:20:00,53.96,54.01,53.78,53.8,308700.0,51.1197,51.1671,50.9492,50.9681,308700.0
2015-01-06 10:25:00,53.8,54.03,53.77,53.95,177500.0,50.9681,51.186,50.9397,51.1102,177500.0
2015-01-06 10:30:00,53.95,54.05,53.82,53.9,149000.0,51.1102,51.205,50.9871,51.0629,149000.0
2015-01-06 10:35:00,53.92,53.94,53.82,53.85,143400.0,51.0818,51.1007,50.9871,51.0155,143400.0
2015-01-06 10:40:00,53.85,54.0,53.82,53.85,116100.0,51.0155,51.1576,50.9871,51.0155,116100.0
2015-01-06 10:45:00,53.85,53.86,53.57,53.63,331400.0,51.0155,51.025,50.7502,50.8071,331400.0
2015-01-06 10:50:00,53.62,53.69,53.55,53.6,113900.0,50.7976,50.8639,50.7313,50.7786,113900.0
2015-01-06 10:55:00,53.62,53.62,53.45,53.5,246200.0,50.7976,50.7976,50.6365,50.6839,246200.0
2015-01-06 11:00:00,53.5,53.53,53.41,53.44,287000.0,50.6839,50.7123,50.5986,50.6271,287000.0
2015-01-06 11:05:00,53.45,53.79,53.43,53.74,185000.0,50.6365,50.9586,50.6176,50.9113,185000.0
2015-01-06 11:10:00,53.77,53.8,53.66,53.79,231800.0,50.9397,50.9681,50.8355,50.9586,231800.0
2015-01-06 11:15:00,53.79,53.85,53.72,53.83,173600.0,50.9586,51.0155,50.8923,50.9965,173600.0
2015-01-06 11:20:00,53.82,53.88,53.7,53.73,94100.0,50.9871,51.0439,50.8734,50.9018,94100.0
2015-01-06 11:25:00,53.71,53.84,53.7,53.84,71200.0,50.8829,51.006,50.8734,51.006,71200.0
2015-01-06 11:30:00,53.82,53.83,53.7,53.76,81200.0,50.9871,50.9965,50.8734,50.9302,81200.0
2015-01-06 11:35:00,53.74,53.78,53.55,53.58,103800.0,50.9113,50.9492,50.7313,50.7597,103800.0
2015-01-06 11:40:00,53.59,53.6,53.19,53.23,175600.0,50.7692,50.7786,50.3902,50.4281,175600.0
2015-01-06 11:45:00,53.23,53.39,53.21,53.39,161600.0,50.4281,50.5797,50.4092,50.5797,161600.0
2015-01-06 11:50:00,53.39,53.41,53.28,53.28,101800.0,50.5797,50.5986,50.4755,50.4755,101800.0
2015-01-06 11:55:00,53.31,53.32,52.95,52.97,205900.0,50.5039,50.5134,50.1629,50.1818,205900.0
2015-01-06 12:00:00,52.98,53.09,52.92,52.96,159300.0,50.1913,50.2955,50.1344,50.1723,159300.0
2015-01-06 12:05:00,52.93,53.05,52.76,52.88,232000.0,50.1439,50.2576,49.9829,50.0965,232000.0
2015-01-06 12:10:00,52.85,52.99,52.77,52.98,163000.0,50.0681,50.2008,49.9923,50.1913,163000.0
2015-01-06 12:15:00,52.98,53.0,52.66,52.7,101200.0,50.1913,50.2102,49.8881,49.926,101200.0
2015-01-06 12:20:00,52.66,52.81,52.13,52.29,290100.0,49.8881,50.0302,49.386,49.5376,290100.0
2015-01-06 12:25:00,52.28,52.73,52.28,52.63,158200.0,49.5281,49.9544,49.5281,49.8597,158200.0
2015-01-06 12:30:00,52.63,52.7,52.46,52.66,124700.0,49.8597,49.926,49.6987,49.8881,124700.0
2015-01-06 12:35:00,52.68,52.99,52.66,52.99,125300.0,49.9071,50.2008,49.8881,50.2008,125300.0
2015-01-06 12:40:00,52.96,53.05,52.84,52.9,116000.0,50.1723,50.2576,50.0586,50.1155,116000.0
2015-01-06 12:45:00,52.9,52.95,52.77,52.94,82900.0,50.1155,50.1629,49.9923,50.1534,82900.0
2015-01-06 12:50:00,52.95,53.04,52.9,53.01,59900.0,50.1629,50.2481,50.1155,50.2197,59900.0
2015-01-06 12:55:00,53.01,53.26,53.01,53.24,139000.0,50.2197,50.4565,50.2197,50.4376,139000.0
2015-01-06 13:00:00,53.23,53.26,52.97,52.98,143600.0,50.4281,50.4565,50.1818,50.1913,143600.0
2015-01-06 13:05:00,52.98,52.98,52.73,52.75,160500.0,50.1913,50.1913,49.9544,49.9734,160500.0
2015-01-06 13:10:00,52.71,52.82,52.68,52.79,88500.0,49.9355,50.0397,49.9071,50.0113,88500.0
2015-01-06 13:15:00,52.78,52.8,52.53,52.57,132700.0,50.0018,50.0208,49.765,49.8029,132700.0
2015-01-06 13:20:00,52.59,52.6,52.42,52.42,94300.0,49.8218,49.8313,49.6608,49.6608,94300.0
2015-01-06 13:25:00,52.45,52.6,52.33,52.54,101800.0,49.6892,49.8313,49.5755,49.7744,101800.0
2015-01-06 13:30:00,52.53,52.69,52.45,52.45,114500.0,49.765,49.9165,49.6892,49.6892,114500.0
2015-01-06 13:35:00,52.45,52.65,52.34,52.57,141100.0,49.6892,49.8786,49.585,49.8029,141100.0
2015-01-06 13:40:00,52.56,52.58,52.4,52.43,87000.0,49.7934,49.8123,49.6418,49.6702,87000.0
2015-01-06 13:45:00,52.43,52.47,52.33,52.42,139400.0,49.6702,49.7081,49.5755,49.6608,139400.0
2015-01-06 13:50:00,52.41,52.56,52.36,52.48,93600.0,49.6513,49.7934,49.6039,49.7176,93600.0
2015-01-06 13:55:00,52.45,52.56,52.33,52.55,63100.0,49.6892,49.7934,49.5755,49.7839,63100.0
2015-01-06 14:00:00,52.52,52.57,52.44,52.56,114000.0,49.7555,49.8029,49.6797,49.7934,114000.0
2015-01-06 14:05:00,52.57,52.72,52.47,52.67,186400.0,49.8029,49.945,49.7081,49.8976,186400.0
2015-01-06 14:10:00,52.69,52.7,52.34,52.36,185600.0,49.9165,49.926,49.585,49.6039,185600.0
2015-01-06 14:15:00,52.37,52.52,52.34,52.49,87000.0,49.6134,49.7555,49.585,49.7271,87000.0
2015-01-06 14:20:00,52.47,52.67,52.47,52.51,71800.0,49.7081,49.8976,49.7081,49.746,71800.0
2015-01-06 14:25:00,52.49,52.66,52.46,52.59,71600.0,49.7271,49.8881,49.6987,49.8218,71600.0
2015-01-06 14:30:00,52.59,52.86,52.59,52.82,168800.0,49.8218,50.0776,49.8218,50.0397,168800.0
2015-01-06 14:35:00,52.83,53.0,52.73,52.95,91400.0,50.0492,50.2102,49.9544,50.1629,91400.0
2015-01-06 14:40:00,52.94,52.95,52.82,52.88,120200.0,50.1534,50.1629,50.0397,50.0965,120200.0
2015-01-06 14:45:00,52.89,53.15,52.88,53.14,122400.0,50.106,50.3523,50.0965,50.3429,122400.0
2015-01-06 14:50:00,53.14,53.39,53.1,53.35,104400.0,50.3429,50.5797,50.305,50.5418,104400.0
2015-01-06 14:55:00,53.36,53.36,53.06,53.23,133100.0,50.5513,50.5513,50.2671,50.4281,133100.0
2015-01-06 15:00:00,53.23,53.49,53.2,53.33,157000.0,50.4281,50.6744,50.3997,50.5229,157000.0
2015-01-06 15:05:00,53.34,53.35,53.16,53.22,119600.0,50.5323,50.5418,50.3618,50.4186,119600.0
2015-01-06 15:10:00,53.27,53.45,53.17,53.4,115300.0,50.466,50.6365,50.3713,50.5892,115300.0
2015-01-06 15:15:00,53.4,53.54,53.33,53.49,101800.0,50.5892,50.7218,50.5229,50.6744,101800.0
2015-01-06 15:20:00,53.5,53.73,53.41,53.55,205700.0,50.6839,50.9018,50.5986,50.7313,205700.0
2015-01-06 15:25:00,53.53,53.67,53.43,53.64,102600.0,50.7123,50.845,50.6176,50.8165,102600.0
2015-01-06 15:30:00,53.65,53.65,53.37,53.4,185100.0,50.826,50.826,50.5608,50.5892,185100.0
2015-01-06 15:35:00,53.43,53.51,53.34,53.37,150800.0,50.6176,50.6934,50.5323,50.5608,150800.0
2015-01-06 15:40:00,53.37,53.38,53.2,53.26,196300.0,50.5608,50.5702,50.3997,50.4565,196300.0
2015-01-06 15:45:00,53.25,53.39,53.15,53.27,241300.0,50.4471,50.5797,50.3523,50.466,241300.0
2015-01-06 15:50:00,53.26,53.4,53.09,53.17,274100.0,50.4565,50.5892,50.2955,50.3713,274100.0
2015-01-06 15:55:00,53.17,53.18,53.01,53.04,426400.0,50.3713,50.3808,50.2197,50.2481,426400.0
2015-01-07 09:30:00,53.38,53.65,53.13,53.42,300200.0,50.5702,50.826,50.3334,50.6081,300200.0
2015-01-07 09:35:00,53.41,53.65,53.21,53.26,258200.0,50.5986,50.826,50.4092,50.4565,258200.0
2015-01-07 09:40:00,53.24,53.42,53.15,53.37,224400.0,50.4376,50.6081,50.3523,50.5608,224400.0
2015-01-07 09:45:00,53.4,53.4,52.8,52.86,333200.0,50.5892,50.5892,50.0208,50.0776,333200.0
2015-01-07 09:50:00,52.89,52.95,52.54,52.68,359300.0,50.106,50.1629,49.7744,49.9071,359300.0
2015-01-07 09:55:00,52.66,52.72,52.12,52.18,466100.0,49.8881,49.945,49.3765,49.4334,466100.0
2015-01-07 10:00:00,52.2,52.68,52.16,52.65,424800.0,49.4523,49.9071,49.4144,49.8786,424800.0
2015-01-07 10:05:00,52.64,52.65,52.44,52.54,171400.0,49.8692,49.8786,49.6797,49.7744,171400.0
2015-01-07 10:10:00,52.53,52.55,52.12,52.37,237800.0,49.765,49.7839,49.3765,49.6134,237800.0
2015-01-07 10:15:00,52.36,52.62,52.35,52.61,161300.0,49.6039,49.8502,49.5944,49.8408,161300.0
2015-01-07 10:20:00,52.62,52.63,52.42,52.47,103200.0,49.8502,49.8597,49.6608,49.7081,103200.0
2015-01-07 10:25:00,52.45,52.74,52.45,52.71,127000.0,49.6892,49.9639,49.6892,49.9355,127000.0
2015-01-07 10:30:00,52.72,53.0,52.6,52.97,183400.0,49.945,50.2102,49.8313,50.1818,183400.0
2015-01-07 10:35:00,52.97,53.19,52.9,53.16,246700.0,50.1818,50.3902,50.1155,50.3618,246700.0
2015-01-07 10:40:00,53.16,53.16,52.86,53.07,179900.0,50.3618,50.3618,50.0776,50.2765,179900.0
2015-01-07 10:45:00,53.07,53.13,53.03,53.07,95900.0,50.2765,50.3334,50.2386,50.2765,95900.0
2015-01-07 10:50:00,53.06,53.17,52.94,52.96,78300.0,50.2671,50.3713,50.1534,50.1723,78300.0
2015-01-07 10:55:00,52.98,53.01,52.73,52.8,93000.0,50.1913,50.2197,49.9544,50.0208,93000.0
2015-01-07 11:00:00,52.78,52.98,52.78,52.87,75900.0,50.0018,50.1913,50.0018,50.0871,75900.0
2015-01-07 11:05:00,52.87,52.93,52.75,52.78,76200.0,50.0871,50.1439,49.9734,50.0018,76200.0
2015-01-07 11:10:00,52.77,52.89,52.58,52.6,85600.0,49.9923,50.106,49.8123,49.8313,85600.0
2015-01-07 11:15:00,52.6,52.86,52.57,52.59,141800.0,49.8313,50.0776,49.8029,49.8218,141800.0
2015-01-07 11:20:00,52.59,52.78,52.55,52.76,91800.0,49.8218,50.0018,49.7839,49.9829,91800.0
2015-01-07 11:25:00,52.78,52.81,52.62,52.81,76900.0,50.0018,50.0302,49.8502,50.0302,76900.0
2015-01-07 11:30:00,52.8,52.99,52.78,52.96,67500.0,50.0208,50.2008,50.0018,50.1723,67500.0
2015-01-07 11:35:00,52.96,53.04,52.91,52.98,64100.0,50.1723,50.2481,50.125,50.1913,64100.0
2015-01-07 11:40:00,52.98,52.99,52.87,52.93,49400.0,50.1913,50.2008,50.0871,50.1439,49400.0
2015-01-07 11:45:00,52.92,52.95,52.81,52.94,49100.0,50.1344,50.1629,50.0302,50.1534,49100.0
2015-01-07 11:50:00,52.94,53.0,52.85,52.95,74800.0,50.1534,50.2102,50.0681,50.1629,74800.0
2015-01-07 11:55:00,52.95,53.0,52.87,52.94,70500.0,50.1629,50.2102,50.0871,50.1534,70500.0
2015-01-07 12:00:00,52.93,52.99,52.81,52.83,53200.0,50.1439,50.2008,50.0302,50.0492,53200.0
2015-01-07 12:05:00,52.84,52.99,52.77,52.89,47900.0,50.0586,50.2008,49.9923,50.106,47900.0
2015-01-07 12:10:00,52.88,52.9,52.81,52.87,33100.0,50.0965,50.1155,50.0302,50.0871,33100.0
2015-01-07 12:15:00,52.87,53.12,52.86,53.09,105500.0,50.0871,50.3239,50.0776,50.2955,105500.0
2015-01-07 12:20:00,53.09,53.13,53.04,53.1,55200.0,50.2955,50.3334,50.2481,50.305,55200.0
2015-01-07 12:25:00,53.12,53.13,52.97,52.98,49900.0,50.3239,50.3334,50.1818,50.1913,49900.0
2015-01-07 12:30:00,53.02,53.09,52.96,53.01,32700.0,50.2292,50.2955,50.1723,50.2197,32700.0
2015-01-07 12:35:00,53.01,53.1,52.99,53.08,46700.0,50.2197,50.305,50.2008,50.286,46700.0
2015-01-07 12:40:00,53.09,53.15,53.06,53.14,48700.0,50.2955,50.3523,50.2671,50.3429,48700.0
2015-01-07 12:45:00,53.15,53.21,53.14,53.19,69600.0,50.3523,50.4092,50.3429,50.3902,69600.0
2015-01-07 12:50:00,53.22,53.32,53.21,53.29,98600.0,50.4186,50.5134,50.4092,50.485,98600.0
2015-01-07 12:55:00,53.31,53.35,53.25,53.3,46200.0,50.5039,50.5418,50.4471,50.4944,46200.0
2015-01-07 13:00:00,53.3,53.42,53.14,53.14,64400.0,50.4944,50.6081,50.3429,50.3429,64400.0
2015-01-07 13:05:00,53.14,53.34,53.13,53.2,47700.0,50.3429,50.5323,50.3334,50.3997,47700.0
2015-01-07 13:10:00,53.2,53.36,53.2,53.3,32500.0,50.3997,50.5513,50.3997,50.4944,32500.0
2015-01-07 13:15:00,53.32,53.44,53.32,53.43,56900.0,50.5134,50.6271,50.5134,50.6176,56900.0
2015-01-07 13:20:00,53.43,53.46,53.24,53.3,62400.0,50.6176,50.646,50.4376,50.4944,62400.0
2015-01-07 13:25:00,53.28,53.34,53.11,53.13,69200.0,50.4755,50.5323,50.3144,50.3334,69200.0
2015-01-07 13:30:00,53.15,53.19,53.06,53.19,80700.0,50.3523,50.3902,50.2671,50.3902,80700.0
2015-01-07 13:35:00,53.18,53.18,53.06,53.11,47200.0,50.3808,50.3808,50.2671,50.3144,47200.0
2015-01-07 13:40:00,53.13,53.17,53.1,53.1,22500.0,50.3334,50.3713,50.305,50.305,22500.0
2015-01-07 13:45:00,53.11,53.13,53.01,53.1,97600.0,50.3144,50.3334,50.2197,50.305,97600.0
2015-01-07 13:50:00,53.1,53.11,53.01,53.05,47800.0,50.305,50.3144,50.2197,50.2576,47800.0
2015-01-07 13:55:00,53.06,53.06,52.9,52.93,66900.0,50.2671,50.2671,50.1155,50.1439,66900.0
2015-01-07 14:00:00,52.96,53.07,52.8,52.97,107800.0,50.1723,50.2765,50.0208,50.1818,107800.0
2015-01-07 14:05:00,52.98,53.0,52.8,52.94,126800.0,50.1913,50.2102,50.0208,50.1534,126800.0
2015-01-07 14:10:00,52.99,52.99,52.74,52.78,105600.0,50.2008,50.2008,49.9639,50.0018,105600.0
2015-01-07 14:15:00,52.78,52.84,52.71,52.83,70100.0,50.0018,50.0586,49.9355,50.0492,70100.0
2015-01-07 14:20:00,52.82,52.95,52.78,52.84,53400.0,50.0397,50.1629,50.0018,50.0586,53400.0
2015-01-07 14:25:00,52.83,52.91,52.78,52.85,45500.0,50.0492,50.125,50.0018,50.0681,45500.0
2015-01-07 14:30:00,52.83,52.9,52.81,52.89,41100.0,50.0492,50.1155,50.0302,50.106,41100.0
2015-01-07 14:35:00,52.9,52.92,52.78,52.81,55700.0,50.1155,50.1344,50.0018,50.0302,55700.0
2015-01-07 14:40:00,52.8,52.81,52.71,52.76,86400.0,50.0208,50.0302,49.9355,49.9829,86400.0
2015-01-07 14:45:00,52.76,52.78,52.65,52.65,127800.0,49.9829,50.0018,49.8786,49.8786,127800.0
2015-01-07 14:50:00,52.65,52.67,52.35,52.36,181100.0,49.8786,49.8976,49.5944,49.6039,181100.0
2015-01-07 14:55:00,52.36,52.55,52.3,52.3,170800.0,49.6039,49.7839,49.5471,49.5471,170800.0
2015-01-07 15:00:00,52.3,52.49,52.3,52.38,178800.0,49.5471,49.7271,49.5471,49.6229,178800.0
2015-01-07 15:05:00,52.39,52.73,52.38,52.73,92500.0,49.6323,49.9544,49.6229,49.9544,92500.0
2015-01-07 15:10:00,52.73,52.73,52.6,52.64,84100.0,49.9544,49.9544,49.8313,49.8692,84100.0
2015-01-07 15:15:00,52.63,52.76,52.51,52.75,80400.0,49.8597,49.9829,49.746,49.9734,80400.0
2015-01-07 15:20:00,52.73,52.78,52.67,52.69,65700.0,49.9544,50.0018,49.8976,49.9165,65700.0
2015-01-07 15:25:00,52.68,52.78,52.65,52.74,63600.0,49.9071,50.0018,49.8786,49.9639,63600.0
2015-01-07 15:30:00,52.75,52.82,52.66,52.82,94300.0,49.9734,50.0397,49.8881,50.0397,94300.0
2015-01-07 15:35:00,52.8,52.88,52.77,52.86,84600.0,50.0208,50.0965,49.9923,50.0776,84600.0
2015-01-07 15:40:00,52.87,52.92,52.4,52.86,187900.0,50.0871,50.1344,49.6418,50.0776,187900.0
2015-01-07 15:45:00,52.85,52.96,52.83,52.84,157000.0,50.0681,50.1723,50.0492,50.0586,157000.0
2015-01-07 15:50:00,52.85,52.99,52.85,52.95,137500.0,50.0681,50.2008,50.0681,50.1629,137500.0
2015-01-07 15:55:00,52.96,53.04,52.93,53.0,263400.0,50.1723,50.2481,50.1439,50.2102,263400.0
2015-01-08 09:30:00,53.48,53.58,53.28,53.37,270900.0,50.665,50.7597,50.4755,50.5608,270900.0
2015-01-08 09:35:00,53.37,53.85,53.33,53.84,416000.0,50.5608,51.0155,50.5229,51.006,416000.0
2015-01-08 09:40:00,53.85,54.13,53.76,54.1,433800.0,51.0155,51.2807,50.9302,51.2523,433800.0
2015-01-08 09:45:00,54.08,54.09,53.54,53.72,226600.0,51.2334,51.2429,50.7218,50.8923,226600.0
2015-01-08 09:50:00,53.74,53.81,53.25,53.38,257900.0,50.9113,50.9776,50.4471,50.5702,257900.0
2015-01-08 09:55:00,53.37,53.65,53.32,53.62,163700.0,50.5608,50.826,50.5134,50.7976,163700.0
2015-01-08 10:00:00,53.62,53.83,53.56,53.68,132000.0,50.7976,50.9965,50.7407,50.8544,132000.0
2015-01-08 10:05:00,53.67,53.83,53.53,53.77,109600.0,50.845,50.9965,50.7123,50.9397,109600.0
2015-01-08 10:10:00,53.78,53.88,53.72,53.77,123900.0,50.9492,51.0439,50.8923,50.9397,123900.0
2015-01-08 10:15:00,53.78,53.79,53.56,53.65,136700.0,50.9492,50.9586,50.7407,50.826,136700.0
2015-01-08 10:20:00,53.65,53.79,53.61,53.66,92200.0,50.826,50.9586,50.7881,50.8355,92200.0
2015-01-08 10:25:00,53.67,53.78,53.63,53.64,67100.0,50.845,50.9492,50.8071,50.8165,67100.0
2015-01-08 10:30:00,53.63,53.73,53.44,53.71,151700.0,50.8071,50.9018,50.6271,50.8829,151700.0
2015-01-08 10:35:00,53.71,53.72,53.58,53.59,109400.0,50.8829,50.8923,50.7597,50.7692,109400.0
2015-01-08 10:40:00,53.6,53.83,53.59,53.8,120500.0,50.7786,50.9965,50.7692,50.9681,120500.0
2015-01-08 10:45:00,53.79,54.0,53.79,53.97,199300.0,50.9586,51.1576,50.9586,51.1292,199300.0
2015-01-08 10:50:00,53.96,54.04,53.84,54.0,128900.0,51.1197,51.1955,51.006,51.1576,128900.0
2015-01-08 10:55:00,54.0,54.04,53.91,53.97,88700.0,51.1576,51.1955,51.0723,51.1292,88700.0
2015-01-08 11:00:00,53.98,54.05,53.93,54.04,117600.0,51.1386,51.205,51.0913,51.1955,117600.0
2015-01-08 11:05:00,54.05,54.1,53.96,54.0,108100.0,51.205,51.2523,51.1197,51.1576,108100.0
2015-01-08 11:10:00,54.02,54.02,53.82,53.9,117700.0,51.1765,51.1765,50.9871,51.0629,117700.0
2015-01-08 11:15:00,53.91,53.92,53.67,53.75,133300.0,51.0723,51.0818,50.845,50.9207,133300.0
2015-01-08 11:20:00,53.78,53.85,53.75,53.77,81400.0,50.9492,51.0155,50.9207,50.9397,81400.0
2015-01-08 11:25:00,53.77,53.78,53.66,53.76,96000.0,50.9397,50.9492,50.8355,50.9302,96000.0
2015-01-08 11:30:00,53.77,53.93,53.77,53.92,51800.0,50.9397,51.0913,50.9397,51.0818,51800.0
2015-01-08 11:35:00,53.92,53.92,53.7,53.86,57600.0,51.0818,51.0818,50.8734,51.025,57600.0
2015-01-08 11:40:00,53.87,53.97,53.86,53.92,50900.0,51.0344,51.1292,51.025,51.0818,50900.0
2015-01-08 11:45:00,53.91,53.95,53.79,53.84,49600.0,51.0723,51.1102,50.9586,51.006,49600.0
2015-01-08 11:50:00,53.83,53.86,53.75,53.81,42400.0,50.9965,51.025,50.9207,50.9776,42400.0
2015-01-08 11:55:00,53.81,53.9,53.77,53.88,37800.0,50.9776,51.0629,50.9397,51.0439,37800.0
2015-01-08 12:00:00,53.9,53.9,53.67,53.72,62900.0,51.0629,51.0629,50.845,50.8923,62900.0
2015-01-08 12:05:00,53.73,53.8,53.71,53.78,34100.0,50.9018,50.9681,50.8829,50.9492,34100.0
2015-01-08 12:10:00,53.76,53.79,53.75,53.76,49400.0,50.9302,50.9586,50.9207,50.9302,49400.0
2015-01-08 12:15:00,53.76,53.8,53.71,53.71,105900.0,50.9302,50.9681,50.8829,50.8829,105900.0
2015-01-08 12:20:00,53.72,53.84,53.68,53.8,57800.0,50.8923,51.006,50.8544,50.9681,57800.0
2015-01-08 12:25:00,53.8,53.85,53.75,53.83,53500.0,50.9681,51.0155,50.9207,50.9965,53500.0
2015-01-08 12:30:00,53.84,53.88,53.82,53.86,76200.0,51.006,51.0439,50.9871,51.025,76200.0
2015-01-08 12:35:00,53.86,53.9,53.85,53.89,51400.0,51.025,51.0629,51.0155,51.0534,51400.0
2015-01-08 12:40:00,53.89,53.95,53.88,53.95,59500.0,51.0534,51.1102,51.0439,51.1102,59500.0
2015-01-08 12:45:00,53.95,54.01,53.92,54.0,82200.0,51.1102,51.1671,51.0818,51.1576,82200.0
2015-01-08 12:50:00,53.99,54.07,53.99,54.03,76800.0,51.1481,51.2239,51.1481,51.186,76800.0
2015-01-08 12:55:00,54.03,54.13,54.02,54.13,108200.0,51.186,51.2807,51.1765,51.2807,108200.0
2015-01-08 13:00:00,54.11,54.12,54.05,54.09,79100.0,51.2618,51.2713,51.205,51.2429,79100.0
2015-01-08 13:05:00,54.09,54.2,54.06,54.19,123100.0,51.2429,51.3471,51.2144,51.3376,123100.0
2015-01-08 13:10:00,54.17,54.2,54.02,54.04,103700.0,51.3186,51.3471,51.1765,51.1955,103700.0
2015-01-08 13:15:00,54.05,54.11,54.04,54.06,43200.0,51.205,51.2618,51.1955,51.2144,43200.0
2015-01-08 13:20:00,54.07,54.1,54.02,54.04,24200.0,51.2239,51.2523,51.1765,51.1955,24200.0
2015-01-08 13:25:00,54.05,54.23,54.04,54.21,89700.0,51.205,51.3755,51.1955,51.3565,89700.0
2015-01-08 13:30:00,54.22,54.28,54.18,54.25,131100.0,51.366,51.4229,51.3281,51.3944,131100.0
2015-01-08 13:35:00,54.27,54.27,54.17,54.19,37800.0,51.4134,51.4134,51.3186,51.3376,37800.0
2015-01-08 13:40:00,54.19,54.21,54.04,54.14,51900.0,51.3376,51.3565,51.1955,51.2902,51900.0
2015-01-08 13:45:00,54.14,54.25,54.13,54.23,74800.0,51.2902,51.3944,51.2807,51.3755,74800.0
2015-01-08 13:50:00,54.23,54.23,54.02,54.02,104800.0,51.3755,51.3755,51.1765,51.1765,104800.0
2015-01-08 13:55:00,54.01,54.01,53.82,53.82,119400.0,51.1671,51.1671,50.9871,50.9871,119400.0
2015-01-08 14:00:00,53.82,53.84,53.65,53.66,178500.0,50.9871,51.006,50.826,50.8355,178500.0
2015-01-08 14:05:00,53.66,53.75,53.63,53.71,156500.0,50.8355,50.9207,50.8071,50.8829,156500.0
2015-01-08 14:10:00,53.71,53.79,53.67,53.79,102200.0,50.8829,50.9586,50.845,50.9586,102200.0
2015-01-08 14:15:00,53.77,53.81,53.63,53.76,120900.0,50.9397,50.9776,50.8071,50.9302,120900.0
2015-01-08 14:20:00,53.77,53.8,53.62,53.66,82000.0,50.9397,50.9681,50.7976,50.8355,82000.0
2015-01-08 14:25:00,53.68,53.83,53.66,53.79,86400.0,50.8544,50.9965,50.8355,50.9586,86400.0
2015-01-08 14:30:00,53.79,53.8,53.68,53.69,87100.0,50.9586,50.9681,50.8544,50.8639,87100.0
2015-01-08 14:35:00,53.69,53.85,53.66,53.82,118800.0,50.8639,51.0155,50.8355,50.9871,118800.0
2015-01-08 14:40:00,53.84,53.85,53.72,53.73,67500.0,51.006,51.0155,50.8923,50.9018,67500.0
2015-01-08 14:45:00,53.73,53.84,53.72,53.8,57700.0,50.9018,51.006,50.8923,50.9681,57700.0
2015-01-08 14:50:00,53.78,53.84,53.71,53.84,58700.0,50.9492,51.006,50.8829,51.006,58700.0
2015-01-08 14:55:00,53.82,53.84,53.74,53.74,49400.0,50.9871,51.006,50.9113,50.9113,49400.0
2015-01-08 15:00:00,53.75,53.82,53.74,53.82,63500.0,50.9207,50.9871,50.9113,50.9871,63500.0
2015-01-08 15:05:00,53.81,53.83,53.78,53.81,58300.0,50.9776,50.9965,50.9492,50.9776,58300.0
2015-01-08 15:10:00,53.8,53.85,53.77,53.82,97000.0,50.9681,51.0155,50.9397,50.9871,97000.0
2015-01-08 15:15:00,53.83,53.85,53.73,53.78,51400.0,50.9965,51.0155,50.9018,50.9492,51400.0
2015-01-08 15:20:00,53.78,53.83,53.77,53.79,74300.0,50.9492,50.9965,50.9397,50.9586,74300.0
2015-01-08 15:25:00,53.79,53.81,53.75,53.8,54200.0,50.9586,50.9776,50.9207,50.9681,54200.0
2015-01-08 15:30:00,53.8,53.86,53.75,53.75,89500.0,50.9681,51.025,50.9207,50.9207,89500.0
2015-01-08 15:35:00,53.75,53.84,53.67,53.7,128000.0,50.9207,51.006,50.845,50.8734,128000.0
2015-01-08 15:40:00,53.7,53.73,53.59,53.63,146000.0,50.8734,50.9018,50.7692,50.8071,146000.0
2015-01-08 15:45:00,53.62,53.74,53.61,53.69,109300.0,50.7976,50.9113,50.7881,50.8639,109300.0
2015-01-08 15:50:00,53.7,53.75,53.65,53.68,161900.0,50.8734,50.9207,50.826,50.8544,161900.0
2015-01-08 15:55:00,53.68,53.73,53.57,53.66,434400.0,50.8544,50.9018,50.7502,50.8355,434400.0
2015-01-09 09:30:00,53.67,53.91,53.39,53.42,304100.0,50.845,51.0723,50.5797,50.6081,304100.0
2015-01-09 09:35:00,53.41,53.43,53.0,53.21,317100.0,50.5986,50.6176,50.2102,50.4092,317100.0
2015-01-09 09:40:00,53.19,53.43,53.15,53.26,227900.0,50.3902,50.6176,50.3523,50.4565,227900.0
2015-01-09 09:45:00,53.28,53.35,52.91,53.1,205800.0,50.4755,50.5418,50.125,50.305,205800.0
2015-01-09 09:50:00,53.09,53.2,52.95,53.15,209200.0,50.2955,50.3997,50.1629,50.3523,209200.0
2015-01-09 09:55:00,53.13,53.15,52.97,52.99,142000.0,50.3334,50.3523,50.1818,50.2008,142000.0
2015-01-09 10:00:00,52.99,53.13,52.95,53.05,115300.0,50.2008,50.3334,50.1629,50.2576,115300.0
2015-01-09 10:05:00,53.03,53.1,52.96,53.06,68700.0,50.2386,50.305,50.1723,50.2671,68700.0
2015-01-09 10:10:00,53.07,53.12,53.0,53.0,73100.0,50.2765,50.3239,50.2102,50.2102,73100.0
2015-01-09 10:15:00,52.98,53.08,52.9,52.9,106400.0,50.1913,50.286,50.1155,50.1155,106400.0
2015-01-09 10:20:00,52.93,52.96,52.81,52.83,111400.0,50.1439,50.1723,50.0302,50.0492,111400.0
2015-01-09 10:25:00,52.81,52.84,52.66,52.7,134600.0,50.0302,50.0586,49.8881,49.926,134600.0
2015-01-09 10:30:00,52.69,52.69,52.51,52.56,192400.0,49.9165,49.9165,49.746,49.7934,192400.0
2015-01-09 10:35:00,52.56,52.87,52.54,52.83,167900.0,49.7934,50.0871,49.7744,50.0492,167900.0
2015-01-09 10:40:00,52.82,52.85,52.56,52.58,178000.0,50.0397,50.0681,49.7934,49.8123,178000.0
2015-01-09 10:45:00,52.56,52.73,52.53,52.6,153700.0,49.7934,49.9544,49.765,49.8313,153700.0
2015-01-09 10:50:00,52.57,52.8,52.55,52.62,105600.0,49.8029,50.0208,49.7839,49.8502,105600.0
2015-01-09 10:55:00,52.62,52.71,52.55,52.62,149800.0,49.8502,49.9355,49.7839,49.8502,149800.0
2015-01-09 11:00:00,52.62,52.72,52.56,52.69,93900.0,49.8502,49.945,49.7934,49.9165,93900.0
2015-01-09 11:05:00,52.7,52.87,52.64,52.66,147700.0,49.926,50.0871,49.8692,49.8881,147700.0
2015-01-09 11:10:00,52.65,52.69,52.56,52.64,105000.0,49.8786,49.9165,49.7934,49.8692,105000.0
2015-01-09 11:15:00,52.64,52.69,52.56,52.63,81500.0,49.8692,49.9165,49.7934,49.8597,81500.0
2015-01-09 11:20:00,52.61,52.64,52.38,52.58,198600.0,49.8408,49.8692,49.6229,49.8123,198600.0
2015-01-09 11:25:00,52.55,52.56,52.38,52.5,119500.0,49.7839,49.7934,49.6229,49.7365,119500.0
2015-01-09 11:30:00,52.48,52.64,52.42,52.62,84000.0,49.7176,49.8692,49.6608,49.8502,84000.0
2015-01-09 11:35:00,52.61,52.67,52.5,52.57,113200.0,49.8408,49.8976,49.7365,49.8029,113200.0
2015-01-09 11:40:00,52.58,52.58,52.48,52.53,55000.0,49.8123,49.8123,49.7176,49.765,55000.0
2015-01-09 11:45:00,52.53,52.64,52.4,52.58,117500.0,49.765,49.8692,49.6418,49.8123,117500.0
2015-01-09 11:50:00,52.59,52.63,52.53,52.61,59100.0,49.8218,49.8597,49.765,49.8408,59100.0
2015-01-09 11:55:00,52.61,52.71,52.54,52.68,109400.0,49.8408,49.9355,49.7744,49.9071,109400.0
2015-01-09 12:00:00,52.67,52.69,52.56,52.59,98900.0,49.8976,49.9165,49.7934,49.8218,98900.0
2015-01-09 12:05:00,52.58,52.67,52.54,52.55,96800.0,49.8123,49.8976,49.7744,49.7839,96800.0
2015-01-09 12:10:00,52.55,52.56,52.39,52.4,117700.0,49.7839,49.7934,49.6323,49.6418,117700.0
2015-01-09 12:15:00,52.39,52.42,52.27,52.32,113700.0,49.6323,49.6608,49.5187,49.566,113700.0
2015-01-09 12:20:00,52.3,52.31,52.14,52.15,168400.0,49.5471,49.5565,49.3955,49.405,168400.0
2015-01-09 12:25:00,52.14,52.32,52.14,52.29,101000.0,49.3955,49.566,49.3955,49.5376,101000.0
2015-01-09 12:30:00,52.28,52.36,52.2,52.29,89000.0,49.5281,49.6039,49.4523,49.5376,89000.0
2015-01-09 12:35:00,52.28,52.5,52.28,52.49,78600.0,49.5281,49.7365,49.5281,49.7271,78600.0
2015-01-09 12:40:00,52.5,52.5,52.33,52.34,75400.0,49.7365,49.7365,49.5755,49.585,75400.0
2015-01-09 12:45:00,52.33,52.42,52.2,52.22,82900.0,49.5755,49.6608,49.4523,49.4713,82900.0
2015-01-09 12:50:00,52.2,52.26,51.82,51.96,404500.0,49.4523,49.5092,49.0923,49.225,404500.0
2015-01-09 12:55:00,51.96,52.17,51.95,52.08,218600.0,49.225,49.4239,49.2155,49.3387,218600.0
2015-01-09 13:00:00,52.11,52.12,52.0,52.08,118000.0,49.3671,49.3765,49.2629,49.3387,118000.0
2015-01-09 13:05:00,52.08,52.18,52.05,52.05,78400.0,49.3387,49.4334,49.3102,49.3102,78400.0
2015-01-09 13:10:00,52.05,52.27,52.02,52.24,102400.0,49.3102,49.5187,49.2818,49.4902,102400.0
2015-01-09 13:15:00,52.27,52.3,52.13,52.23,99400.0,49.5187,49.5471,49.386,49.4808,99400.0
2015-01-09 13:20:00,52.23,52.34,52.18,52.32,127800.0,49.4808,49.585,49.4334,49.566,127800.0
2015-01-09 13:25:00,52.33,52.38,52.31,52.37,116900.0,49.5755,49.6229,49.5565,49.6134,116900.0
2015-01-09 13:30:00,52.38,52.46,52.36,52.38,135300.0,49.6229,49.6987,49.6039,49.6229,135300.0
2015-01-09 13:35:00,52.38,52.45,52.33,52.4,75700.0,49.6229,49.6892,49.5755,49.6418,75700.0
2015-01-09 13:40:00,52.4,52.47,52.27,52.31,89800.0,49.6418,49.7081,49.5187,49.5565,89800.0
2015-01-09 13:45:00,52.31,52.31,52.08,52.12,156700.0,49.5565,49.5565,49.3387,49.3765,156700.0
2015-01-09 13:50:00,52.13,52.13,52.05,52.07,118300.0,49.386,49.386,49.3102,49.3292,118300.0
2015-01-09 13:55:00,52.07,52.09,52.03,52.07,101900.0,49.3292,49.3481,49.2913,49.3292,101900.0
2015-01-09 14:00:00,52.07,52.09,52.01,52.09,102000.0,49.3292,49.3481,49.2723,49.3481,102000.0
2015-01-09 14:05:00,52.1,52.25,52.07,52.24,94000.0,49.3576,49.4997,49.3292,49.4902,94000.0
2015-01-09 14:10:00,52.25,52.42,52.24,52.34,96800.0,49.4997,49.6608,49.4902,49.585,96800.0
2015-01-09 14:15:00,52.32,52.32,52.2,52.32,77900.0,49.566,49.566,49.4523,49.566,77900.0
2015-01-09 14:20:00,52.31,52.36,52.19,52.2,66200.0,49.5565,49.6039,49.4429,49.4523,66200.0
2015-01-09 14:25:00,52.19,52.36,52.19,52.31,93400.0,49.4429,49.6039,49.4429,49.5565,93400.0
2015-01-09 14:30:00,52.3,52.3,52.19,52.28,99800.0,49.5471,49.5471,49.4429,49.5281,99800.0
2015-01-09 14:35:00,52.29,52.3,52.19,52.3,72600.0,49.5376,49.5471,49.4429,49.5471,72600.0
2015-01-09 14:40:00,52.3,52.31,52.1,52.11,81100.0,49.5471,49.5565,49.3576,49.3671,81100.0
2015-01-09 14:45:00,52.1,52.23,52.09,52.22,86000.0,49.3576,49.4808,49.3481,49.4713,86000.0
2015-01-09 14:50:00,52.21,52.23,52.15,52.15,91900.0,49.4618,49.4808,49.405,49.405,91900.0
2015-01-09 14:55:00,52.16,52.17,52.03,52.09,106600.0,49.4144,49.4239,49.2913,49.3481,106600.0
2015-01-09 15:00:00,52.09,52.13,52.02,52.13,104900.0,49.3481,49.386,49.2818,49.386,104900.0
2015-01-09 15:05:00,52.12,52.23,52.12,52.2,62600.0,49.3765,49.4808,49.3765,49.4523,62600.0
2015-01-09 15:10:00,52.2,52.31,52.19,52.28,76300.0,49.4523,49.5565,49.4429,49.5281,76300.0
2015-01-09 15:15:00,52.29,52.3,52.23,52.25,111500.0,49.5376,49.5471,49.4808,49.4997,111500.0
2015-01-09 15:20:00,52.26,52.3,52.07,52.17,149800.0,49.5092,49.5471,49.3292,49.4239,149800.0
2015-01-09 15:25:00,52.18,52.32,52.16,52.19,166100.0,49.4334,49.566,49.4144,49.4429,166100.0
2015-01-09 15:30:00,52.19,52.22,52.05,52.18,150000.0,49.4429,49.4713,49.3102,49.4334,150000.0
2015-01-09 15:35:00,52.16,52.17,52.04,52.11,221900.0,49.4144,49.4239,49.3008,49.3671,221900.0
2015-01-09 15:40:00,52.11,52.2,52.07,52.2,194600.0,49.3671,49.4523,49.3292,49.4523,194600.0
2015-01-09 15:45:00,52.2,52.2,52.1,52.11,224000.0,49.4523,49.4523,49.3576,49.3671,224000.0
2015-01-09 15:50:00,52.1,52.13,52.0,52.05,342300.0,49.3576,49.386,49.2629,49.3102,342300.0
2015-01-09 15:55:00,52.04,52.1,52.0,52.04,744100.0,49.3008,49.3576,49.2629,49.3008,744100.0
2015-01-12 09:30:00,51.06,51.45,50.69,51.26,1047800.0,48.3723,48.7418,48.0218,48.5618,1047800.0
2015-01-12 09:35:00,51.28,51.38,50.5,50.5,654200.0,48.5808,48.6755,47.8418,47.8418,654200.0
2015-01-12 09:40:00,50.51,50.56,50.1,50.36,598900.0,47.8513,47.8987,47.4629,47.7092,598900.0
2015-01-12 09:45:00,50.38,50.97,50.36,50.85,524200.0,47.7281,48.2871,47.7092,48.1734,524200.0
2015-01-12 09:50:00,50.83,50.83,50.48,50.55,395300.0,48.1544,48.1544,47.8229,47.8892,395300.0
2015-01-12 09:55:00,50.55,50.59,50.15,50.18,384500.0,47.8892,47.9271,47.5102,47.5387,384500.0
2015-01-12 10:00:00,50.18,50.2,49.84,50.08,629900.0,47.5387,47.5576,47.2166,47.4439,629900.0
2015-01-12 10:05:00,50.09,50.29,49.9,49.9,365200.0,47.4534,47.6429,47.2734,47.2734,365200.0
2015-01-12 10:10:00,49.9,49.98,49.75,49.86,439000.0,47.2734,47.3492,47.1313,47.2355,439000.0
2015-01-12 10:15:00,49.86,50.06,49.72,49.79,326300.0,47.2355,47.425,47.1029,47.1692,326300.0
2015-01-12 10:20:00,49.78,49.83,49.51,49.61,311800.0,47.1597,47.2071,46.9039,46.9987,311800.0
2015-01-12 10:25:00,49.64,49.72,49.22,49.35,481300.0,47.0271,47.1029,46.6292,46.7524,481300.0
2015-01-12 10:30:00,49.34,49.53,49.2,49.46,418600.0,46.7429,46.9229,46.6102,46.8566,418600.0
2015-01-12 10:35:00,49.46,49.73,49.4,49.69,193600.0,46.8566,47.1124,46.7997,47.0745,193600.0
2015-01-12 10:40:00,49.69,50.02,49.61,50.0,398900.0,47.0745,47.3871,46.9987,47.3681,398900.0
2015-01-12 10:45:00,49.99,50.2,49.93,49.93,382900.0,47.3587,47.5576,47.3018,47.3018,382900.0
2015-01-12 10:50:00,49.95,50.0,49.8,49.8,235500.0,47.3208,47.3681,47.1787,47.1787,235500.0
2015-01-12 10:55:00,49.8,49.8,49.69,49.76,211400.0,47.1787,47.1787,47.0745,47.1408,211400.0
2015-01-12 11:00:00,49.75,50.04,49.72,49.95,273800.0,47.1313,47.406,47.1029,47.3208,273800.0
2015-01-12 11:05:00,49.95,50.17,49.95,50.06,239200.0,47.3208,47.5292,47.3208,47.425,239200.0
2015-01-12 11:10:00,50.07,50.34,50.07,50.13,219100.0,47.4345,47.6902,47.4345,47.4913,219100.0
2015-01-12 11:15:00,50.12,50.3,50.12,50.2,126000.0,47.4818,47.6523,47.4818,47.5576,126000.0
2015-01-12 11:20:00,50.24,50.45,50.22,50.45,167800.0,47.5955,47.7945,47.5766,47.7945,167800.0
2015-01-12 11:25:00,50.45,50.49,50.3,50.33,175000.0,47.7945,47.8323,47.6523,47.6808,175000.0
2015-01-12 11:30:00,50.32,50.42,50.14,50.17,145800.0,47.6713,47.766,47.5008,47.5292,145800.0
2015-01-12 11:35:00,50.17,50.41,50.13,50.31,105400.0,47.5292,47.7566,47.4913,47.6618,105400.0
2015-01-12 11:40:00,50.32,50.43,50.27,50.31,123200.0,47.6713,47.7755,47.6239,47.6618,123200.0
2015-01-12 11:45:00,50.33,50.41,50.23,50.24,78500.0,47.6808,47.7566,47.586,47.5955,78500.0
2015-01-12 11:50:00,50.25,50.29,50.12,50.28,119000.0,47.605,47.6429,47.4818,47.6334,119000.0
2015-01-12 11:55:00,50.27,50.33,50.24,50.27,70900.0,47.6239,47.6808,47.5955,47.6239,70900.0
2015-01-12 12:00:00,50.27,50.35,50.2,50.33,75200.0,47.6239,47.6997,47.5576,47.6808,75200.0
2015-01-12 12:05:00,50.32,50.32,50.04,50.16,113700.0,47.6713,47.6713,47.406,47.5197,113700.0
2015-01-12 12:10:00,50.16,50.26,50.04,50.05,77900.0,47.5197,47.6145,47.406,47.4155,77900.0
2015-01-12 12:15:00,50.06,50.13,50.01,50.05,108000.0,47.425,47.4913,47.3776,47.4155,108000.0
2015-01-12 12:20:00,50.06,50.23,50.05,50.23,103900.0,47.425,47.586,47.4155,47.586,103900.0
2015-01-12 12:25:00,50.23,50.29,50.1,50.21,87900.0,47.586,47.6429,47.4629,47.5671,87900.0
2015-01-12 12:30:00,50.19,50.23,50.1,50.19,88500.0,47.5481,47.586,47.4629,47.5481,88500.0
2015-01-12 12:35:00,50.19,50.2,50.14,50.16,87100.0,47.5481,47.5576,47.5008,47.5197,87100.0
2015-01-12 12:40:00,50.16,50.16,50.02,50.02,133300.0,47.5197,47.5197,47.3871,47.3871,133300.0
2015-01-12 12:45:00,50.03,50.06,49.95,49.97,194500.0,47.3966,47.425,47.3208,47.3397,194500.0
2015-01-12 12:50:00,49.97,50.0,49.9,49.99,67100.0,47.3397,47.3681,47.2734,47.3587,67100.0
2015-01-12 12:55:00,49.99,50.04,49.9,50.0,75000.0,47.3587,47.406,47.2734,47.3681,75000.0
2015-01-12 13:00:00,50.0,50.05,49.92,49.92,101200.0,47.3681,47.4155,47.2923,47.2923,101200.0
2015-01-12 13:05:00,49.91,49.91,49.48,49.72,375200.0,47.2829,47.2829,46.8755,47.1029,375200.0
2015-01-12 13:10:00,49.72,49.86,49.69,49.8,91800.0,47.1029,47.2355,47.0745,47.1787,91800.0
2015-01-12 13:15:00,49.79,49.84,49.66,49.69,76500.0,47.1692,47.2166,47.046,47.0745,76500.0
2015-01-12 13:20:00,49.69,49.74,49.58,49.58,57700.0,47.0745,47.1218,46.9702,46.9702,57700.0
2015-01-12 13:25:00,49.58,49.79,49.57,49.73,82600.0,46.9702,47.1692,46.9608,47.1124,82600.0
2015-01-12 13:30:00,49.75,49.79,49.68,49.76,88300.0,47.1313,47.1692,47.065,47.1408,88300.0
2015-01-12 13:35:00,49.76,49.89,49.7,49.89,96700.0,47.1408,47.2639,47.0839,47.2639,96700.0
2015-01-12 13:40:00,49.89,49.97,49.87,49.9,91200.0,47.2639,47.3397,47.245,47.2734,91200.0
2015-01-12 13:45:00,49.9,50.05,49.85,50.04,206800.0,47.2734,47.4155,47.226,47.406,206800.0
2015-01-12 13:50:00,50.05,50.09,49.96,49.98,68100.0,47.4155,47.4534,47.3302,47.3492,68100.0
2015-01-12 13:55:00,49.98,50.09,49.98,50.01,102200.0,47.3492,47.4534,47.3492,47.3776,102200.0
2015-01-12 14:00:00,50.01,50.03,49.88,49.92,83500.0,47.3776,47.3966,47.2545,47.2923,83500.0
2015-01-12 14:05:00,49.92,50.01,49.9,50.0,118500.0,47.2923,47.3776,47.2734,47.3681,118500.0
2015-01-12 14:10:00,50.0,50.01,49.95,49.98,97400.0,47.3681,47.3776,47.3208,47.3492,97400.0
2015-01-12 14:15:00,49.99,50.0,49.84,49.88,48700.0,47.3587,47.3681,47.2166,47.2545,48700.0
2015-01-12 14:20:00,49.88,49.88,49.7,49.75,105900.0,47.2545,47.2545,47.0839,47.1313,105900.0
2015-01-12 14:25:00,49.76,49.8,49.7,49.73,151300.0,47.1408,47.1787,47.0839,47.1124,151300.0
2015-01-12 14:30:00,49.75,49.81,49.66,49.7,167000.0,47.1313,47.1881,47.046,47.0839,167000.0
2015-01-12 14:35:00,49.7,49.7,49.57,49.59,103100.0,47.0839,47.0839,46.9608,46.9797,103100.0
2015-01-12 14:40:00,49.58,49.59,49.45,49.48,153100.0,46.9702,46.9797,46.8471,46.8755,153100.0
2015-01-12 14:45:00,49.48,49.51,49.45,49.47,69900.0,46.8755,46.9039,46.8471,46.866,69900.0
2015-01-12 14:50:00,49.48,49.52,49.45,49.47,67700.0,46.8755,46.9134,46.8471,46.866,67700.0
2015-01-12 14:55:00,49.48,49.52,49.45,49.51,109800.0,46.8755,46.9134,46.8471,46.9039,109800.0
2015-01-12 15:00:00,49.51,49.61,49.46,49.61,377000.0,46.9039,46.9987,46.8566,46.9987,377000.0
2015-01-12 15:05:00,49.61,49.66,49.58,49.6,248100.0,46.9987,47.046,46.9702,46.9892,248100.0
2015-01-12 15:10:00,49.61,49.67,49.6,49.64,195900.0,46.9987,47.0555,46.9892,47.0271,195900.0
2015-01-12 15:15:00,49.64,49.69,49.6,49.6,142100.0,47.0271,47.0745,46.9892,46.9892,142100.0
2015-01-12 15:20:00,49.61,49.65,49.4,49.43,191300.0,46.9987,47.0366,46.7997,46.8281,191300.0
2015-01-12 15:25:00,49.44,49.53,49.42,49.53,93200.0,46.8376,46.9229,46.8187,46.9229,93200.0
2015-01-12 15:30:00,49.53,49.61,49.45,49.47,111800.0,46.9229,46.9987,46.8471,46.866,111800.0
2015-01-12 15:35:00,49.47,49.61,49.44,49.59,146300.0,46.866,46.9987,46.8376,46.9797,146300.0
2015-01-12 15:40:00,49.59,49.6,49.51,49.59,191100.0,46.9797,46.9892,46.9039,46.9797,191100.0
2015-01-12 15:45:00,49.59,49.65,49.53,49.64,266200.0,46.9797,47.0366,46.9229,47.0271,266200.0
2015-01-12 15:50:00,49.64,49.65,49.58,49.61,318200.0,47.0271,47.0366,46.9702,46.9987,318200.0
2015-01-12 15:55:00,49.61,49.64,49.52,49.57,436800.0,46.9987,47.0271,46.9134,46.9608,436800.0
2015-01-13 09:30:00,50.12,50.7,50.12,50.46,529100.0,47.4818,48.0313,47.4818,47.8039,529100.0
2015-01-13 09:35:00,50.47,50.55,50.41,50.5,215200.0,47.8134,47.8892,47.7566,47.8418,215200.0
2015-01-13 09:40:00,50.5,50.89,50.49,50.87,264500.0,47.8418,48.2113,47.8323,48.1923,264500.0
2015-01-13 09:45:00,50.86,51.05,50.73,51.02,334600.0,48.1829,48.3629,48.0597,48.3344,334600.0
2015-01-13 09:50:00,51.02,51.06,50.87,51.02,307000.0,48.3344,48.3723,48.1923,48.3344,307000.0
2015-01-13 09:55:00,51.02,51.11,50.91,51.0,283900.0,48.3344,48.4197,48.2302,48.3155,283900.0
2015-01-13 10:00:00,51.0,51.13,50.96,50.97,293300.0,48.3155,48.4387,48.2776,48.2871,293300.0
2015-01-13 10:05:00,50.97,51.01,50.87,50.89,201900.0,48.2871,48.325,48.1923,48.2113,201900.0
2015-01-13 10:10:00,50.89,51.0,50.89,50.96,147500.0,48.2113,48.3155,48.2113,48.2776,147500.0
2015-01-13 10:15:00,50.96,51.09,50.93,51.0,129800.0,48.2776,48.4008,48.2492,48.3155,129800.0
2015-01-13 10:20:00,50.97,51.11,50.96,51.03,124500.0,48.2871,48.4197,48.2776,48.3439,124500.0
2015-01-13 10:25:00,51.04,51.12,50.95,51.0,121700.0,48.3534,48.4292,48.2681,48.3155,121700.0
2015-01-13 10:30:00,51.01,51.12,50.95,51.11,66300.0,48.325,48.4292,48.2681,48.4197,66300.0
2015-01-13 10:35:00,51.11,51.31,51.07,51.24,148200.0,48.4197,48.6092,48.3818,48.5429,148200.0
2015-01-13 10:40:00,51.23,51.43,51.23,51.32,153300.0,48.5334,48.7229,48.5334,48.6187,153300.0
2015-01-13 10:45:00,51.31,51.35,51.26,51.29,137700.0,48.6092,48.6471,48.5618,48.5902,137700.0
2015-01-13 10:50:00,51.3,51.4,51.28,51.33,150100.0,48.5997,48.6944,48.5808,48.6281,150100.0
2015-01-13 10:55:00,51.35,51.42,51.28,51.41,104200.0,48.6471,48.7134,48.5808,48.7039,104200.0
2015-01-13 11:00:00,51.41,51.42,51.28,51.3,128900.0,48.7039,48.7134,48.5808,48.5997,128900.0
2015-01-13 11:05:00,51.31,51.38,51.29,51.36,76700.0,48.6092,48.6755,48.5902,48.6566,76700.0
2015-01-13 11:10:00,51.36,51.4,51.29,51.34,118500.0,48.6566,48.6944,48.5902,48.6376,118500.0
2015-01-13 11:15:00,51.35,51.39,51.25,51.28,99600.0,48.6471,48.685,48.5523,48.5808,99600.0
2015-01-13 11:20:00,51.28,51.37,51.27,51.32,86200.0,48.5808,48.666,48.5713,48.6187,86200.0
2015-01-13 11:25:00,51.34,51.42,51.31,51.34,76000.0,48.6376,48.7134,48.6092,48.6376,76000.0
2015-01-13 11:30:00,51.34,51.38,51.24,51.29,113700.0,48.6376,48.6755,48.5429,48.5902,113700.0
2015-01-13 11:35:00,51.3,51.4,51.3,51.36,59200.0,48.5997,48.6944,48.5997,48.6566,59200.0
2015-01-13 11:40:00,51.34,51.37,51.25,51.31,66600.0,48.6376,48.666,48.5523,48.6092,66600.0
2015-01-13 11:45:00,51.3,51.4,51.27,51.37,63200.0,48.5997,48.6944,48.5713,48.666,63200.0
2015-01-13 11:50:00,51.37,51.39,51.31,51.32,54400.0,48.666,48.685,48.6092,48.6187,54400.0
2015-01-13 11:55:00,51.32,51.4,51.32,51.4,73600.0,48.6187,48.6944,48.6187,48.6944,73600.0
2015-01-13 12:00:00,51.4,51.42,51.17,51.2,125700.0,48.6944,48.7134,48.4766,48.505,125700.0
2015-01-13 12:05:00,51.2,51.21,51.1,51.13,70100.0,48.505,48.5144,48.4102,48.4387,70100.0
2015-01-13 12:10:00,51.15,51.29,51.11,51.28,60200.0,48.4576,48.5902,48.4197,48.5808,60200.0
2015-01-13 12:15:00,51.27,51.3,51.18,51.2,63100.0,48.5713,48.5997,48.486,48.505,63100.0
2015-01-13 12:20:00,51.2,51.25,51.15,51.24,123300.0,48.505,48.5523,48.4576,48.5429,123300.0
2015-01-13 12:25:00,51.24,51.36,51.23,51.29,51500.0,48.5429,48.6566,48.5334,48.5902,51500.0
2015-01-13 12:30:00,51.27,51.31,51.12,51.14,61300.0,48.5713,48.6092,48.4292,48.4481,61300.0
2015-01-13 12:35:00,51.14,51.18,51.01,51.12,85600.0,48.4481,48.486,48.325,48.4292,85600.0
2015-01-13 12:40:00,51.1,51.1,50.8,50.84,133400.0,48.4102,48.4102,48.126,48.1639,133400.0
2015-01-13 12:45:00,50.82,50.98,50.77,50.98,83200.0,48.145,48.2966,48.0976,48.2966,83200.0
2015-01-13 12:50:00,50.97,51.01,50.92,50.96,51500.0,48.2871,48.325,48.2397,48.2776,51500.0
2015-01-13 12:55:00,50.96,51.06,50.96,51.05,30400.0,48.2776,48.3723,48.2776,48.3629,30400.0
2015-01-13 13:00:00,51.07,51.19,51.06,51.12,50200.0,48.3818,48.4955,48.3723,48.4292,50200.0
2015-01-13 13:05:00,51.11,51.18,51.09,51.09,37500.0,48.4197,48.486,48.4008,48.4008,37500.0
2015-01-13 13:10:00,51.1,51.2,51.09,51.19,80800.0,48.4102,48.505,48.4008,48.4955,80800.0
2015-01-13 13:15:00,51.19,51.21,51.18,51.18,50100.0,48.4955,48.5144,48.486,48.486,50100.0
2015-01-13 13:20:00,51.18,51.18,50.8,50.85,132000.0,48.486,48.486,48.126,48.1734,132000.0
2015-01-13 13:25:00,50.85,50.86,50.56,50.63,122600.0,48.1734,48.1829,47.8987,47.965,122600.0
2015-01-13 13:30:00,50.62,50.62,50.4,50.43,221800.0,47.9555,47.9555,47.7471,47.7755,221800.0
2015-01-13 13:35:00,50.44,50.46,50.15,50.15,245400.0,47.785,47.8039,47.5102,47.5102,245400.0
2015-01-13 13:40:00,50.16,50.2,50.04,50.08,133400.0,47.5197,47.5576,47.406,47.4439,133400.0
2015-01-13 13:45:00,50.09,50.33,50.07,50.23,142800.0,47.4534,47.6808,47.4345,47.586,142800.0
2015-01-13 13:50:00,50.24,50.24,49.81,49.85,198300.0,47.5955,47.5955,47.1881,47.226,198300.0
2015-01-13 13:55:00,49.84,50.05,49.84,50.05,131000.0,47.2166,47.4155,47.2166,47.4155,131000.0
2015-01-13 14:00:00,50.04,50.05,49.89,50.0,139300.0,47.406,47.4155,47.2639,47.3681,139300.0
2015-01-13 14:05:00,49.99,49.99,49.74,49.74,156600.0,47.3587,47.3587,47.1218,47.1218,156600.0
2015-01-13 14:10:00,49.76,49.87,49.46,49.55,219800.0,47.1408,47.245,46.8566,46.9418,219800.0
2015-01-13 14:15:00,49.55,49.86,49.49,49.8,212600.0,46.9418,47.2355,46.885,47.1787,212600.0
2015-01-13 14:20:00,49.8,50.0,49.79,49.99,155100.0,47.1787,47.3681,47.1692,47.3587,155100.0
2015-01-13 14:25:00,49.99,50.31,49.96,50.23,266100.0,47.3587,47.6618,47.3302,47.586,266100.0
2015-01-13 14:30:00,50.24,50.25,50.13,50.14,122400.0,47.5955,47.605,47.4913,47.5008,122400.0
2015-01-13 14:35:00,50.13,50.45,50.1,50.38,123500.0,47.4913,47.7945,47.4629,47.7281,123500.0
2015-01-13 14:40:00,50.36,50.38,50.21,50.32,116500.0,47.7092,47.7281,47.5671,47.6713,116500.0
2015-01-13 14:45:00,50.31,50.48,50.3,50.47,91100.0,47.6618,47.8229,47.6523,47.8134,91100.0
2015-01-13 14:50:00,50.47,50.67,50.43,50.49,114000.0,47.8134,48.0029,47.7755,47.8323,114000.0
2015-01-13 14:55:00,50.5,50.55,50.23,50.25,113700.0,47.8418,47.8892,47.586,47.605,113700.0
2015-01-13 15:00:00,50.24,50.3,50.15,50.2,76000.0,47.5955,47.6523,47.5102,47.5576,76000.0
2015-01-13 15:05:00,50.21,50.22,50.05,50.11,68100.0,47.5671,47.5766,47.4155,47.4723,68100.0
2015-01-13 15:10:00,50.09,50.39,50.06,50.34,143200.0,47.4534,47.7376,47.425,47.6902,143200.0
2015-01-13 15:15:00,50.34,50.39,50.27,50.32,83000.0,47.6902,47.7376,47.6239,47.6713,83000.0
2015-01-13 15:20:00,50.33,50.38,50.24,50.34,63300.0,47.6808,47.7281,47.5955,47.6902,63300.0
2015-01-13 15:25:00,50.33,50.36,50.15,50.18,88900.0,47.6808,47.7092,47.5102,47.5387,88900.0
2015-01-13 15:30:00,50.18,50.45,50.17,50.4,118900.0,47.5387,47.7945,47.5292,47.7471,118900.0
2015-01-13 15:35:00,50.4,50.55,50.29,50.54,124900.0,47.7471,47.8892,47.6429,47.8797,124900.0
2015-01-13 15:40:00,50.54,50.61,50.44,50.46,127000.0,47.8797,47.946,47.785,47.8039,127000.0
2015-01-13 15:45:00,50.45,50.47,50.34,50.37,109700.0,47.7945,47.8134,47.6902,47.7187,109700.0
2015-01-13 15:50:00,50.36,50.44,50.2,50.34,199400.0,47.7092,47.785,47.5576,47.6902,199400.0
2015-01-13 15:55:00,50.34,50.46,50.27,50.39,328800.0,47.6902,47.8039,47.6239,47.7376,328800.0
2015-01-14 09:30:00,49.44,49.5,48.1,48.43,940800.0,46.8376,46.8945,45.5681,45.8808,940800.0
2015-01-14 09:35:00,48.42,49.13,48.35,48.74,517700.0,45.8713,46.5439,45.805,46.1745,517700.0
2015-01-14 09:40:00,48.74,48.99,48.61,48.64,324000.0,46.1745,46.4113,46.0513,46.0797,324000.0
2015-01-14 09:45:00,48.64,48.92,48.53,48.91,289600.0,46.0797,46.345,45.9755,46.3355,289600.0
2015-01-14 09:50:00,48.9,48.99,48.75,48.99,262200.0,46.326,46.4113,46.1839,46.4113,262200.0
2015-01-14 09:55:00,48.95,49.18,48.94,49.06,224300.0,46.3734,46.5913,46.3639,46.4776,224300.0
2015-01-14 10:00:00,49.07,49.25,49.04,49.22,211900.0,46.4871,46.6576,46.4587,46.6292,211900.0
2015-01-14 10:05:00,49.21,49.64,49.18,49.54,271500.0,46.6197,47.0271,46.5913,46.9324,271500.0
2015-01-14 10:10:00,49.55,49.86,49.54,49.58,180700.0,46.9418,47.2355,46.9324,46.9702,180700.0
2015-01-14 10:15:00,49.58,49.83,49.58,49.7,180900.0,46.9702,47.2071,46.9702,47.0839,180900.0
2015-01-14 10:20:00,49.7,49.95,49.69,49.79,148800.0,47.0839,47.3208,47.0745,47.1692,148800.0
2015-01-14 10:25:00,49.76,49.9,49.73,49.86,116300.0,47.1408,47.2734,47.1124,47.2355,116300.0
2015-01-14 10:30:00,49.87,49.89,49.56,49.75,203000.0,47.245,47.2639,46.9513,47.1313,203000.0
2015-01-14 10:35:00,49.74,49.95,49.62,49.69,140500.0,47.1218,47.3208,47.0081,47.0745,140500.0
2015-01-14 10:40:00,49.71,49.95,49.65,49.91,144700.0,47.0934,47.3208,47.0366,47.2829,144700.0
2015-01-14 10:45:00,49.9,50.19,49.89,50.09,125000.0,47.2734,47.5481,47.2639,47.4534,125000.0
2015-01-14 10:50:00,50.11,50.23,50.0,50.01,89800.0,47.4723,47.586,47.3681,47.3776,89800.0
2015-01-14 10:55:00,50.04,50.11,49.87,50.06,84000.0,47.406,47.4723,47.245,47.425,84000.0
2015-01-14 11:00:00,50.07,50.16,49.82,49.92,77500.0,47.4345,47.5197,47.1976,47.2923,77500.0
2015-01-14 11:05:00,49.86,49.93,49.72,49.81,106800.0,47.2355,47.3018,47.1029,47.1881,106800.0
2015-01-14 11:10:00,49.83,49.92,49.78,49.78,86900.0,47.2071,47.2923,47.1597,47.1597,86900.0
2015-01-14 11:15:00,49.77,49.87,49.75,49.8,91800.0,47.1502,47.245,47.1313,47.1787,91800.0
2015-01-14 11:20:00,49.8,50.14,49.8,50.02,137300.0,47.1787,47.5008,47.1787,47.3871,137300.0
2015-01-14 11:25:00,50.01,50.14,49.98,50.12,85100.0,47.3776,47.5008,47.3492,47.4818,85100.0
2015-01-14 11:30:00,50.12,50.13,49.86,49.97,110600.0,47.4818,47.4913,47.2355,47.3397,110600.0
2015-01-14 11:35:00,49.97,49.98,49.74,49.93,142800.0,47.3397,47.3492,47.1218,47.3018,142800.0
2015-01-14 11:40:00,49.93,49.96,49.68,49.78,186900.0,47.3018,47.3302,47.065,47.1597,186900.0
2015-01-14 11:45:00,49.79,49.82,49.68,49.73,116000.0,47.1692,47.1976,47.065,47.1124,116000.0
2015-01-14 11:50:00,49.78,49.81,49.53,49.56,122000.0,47.1597,47.1881,46.9229,46.9513,122000.0
2015-01-14 11:55:00,49.55,49.62,49.37,49.48,215900.0,46.9418,47.0081,46.7713,46.8755,215900.0
2015-01-14 12:00:00,49.48,49.64,49.46,49.61,129300.0,46.8755,47.0271,46.8566,46.9987,129300.0
2015-01-14 12:05:00,49.61,49.64,49.45,49.48,72900.0,46.9987,47.0271,46.8471,46.8755,72900.0
2015-01-14 12:10:00,49.48,49.49,49.11,49.28,276700.0,46.8755,46.885,46.525,46.686,276700.0
2015-01-14 12:15:00,49.28,49.34,49.2,49.29,157300.0,46.686,46.7429,46.6102,46.6955,157300.0
2015-01-14 12:20:00,49.28,49.37,49.2,49.25,163400.0,46.686,46.7713,46.6102,46.6576,163400.0
2015-01-14 12:25:00,49.25,49.3,49.06,49.25,93600.0,46.6576,46.705,46.4776,46.6576,93600.0
2015-01-14 12:30:00,49.26,49.33,49.14,49.26,96100.0,46.6671,46.7334,46.5534,46.6671,96100.0
2015-01-14 12:35:00,49.26,49.43,49.25,49.4,123600.0,46.6671,46.8281,46.6576,46.7997,123600.0
2015-01-14 12:40:00,49.4,49.43,49.17,49.21,104300.0,46.7997,46.8281,46.5818,46.6197,104300.0
2015-01-14 12:45:00,49.21,49.33,49.18,49.29,90300.0,46.6197,46.7334,46.5913,46.6955,90300.0
2015-01-14 12:50:00,49.29,49.29,49.16,49.25,93200.0,46.6955,46.6955,46.5724,46.6576,93200.0
2015-01-14 12:55:00,49.25,49.4,49.24,49.32,121500.0,46.6576,46.7997,46.6481,46.7239,121500.0
2015-01-14 13:00:00,49.33,49.41,49.22,49.28,76400.0,46.7334,46.8092,46.6292,46.686,76400.0
2015-01-14 13:05:00,49.27,49.27,49.11,49.17,64700.0,46.6766,46.6766,46.525,46.5818,64700.0
2015-01-14 13:10:00,49.19,49.28,49.12,49.2,80600.0,46.6008,46.686,46.5345,46.6102,80600.0
2015-01-14 13:15:00,49.2,49.2,49.0,49.03,240700.0,46.6102,46.6102,46.4208,46.4492,240700.0
2015-01-14 13:20:00,49.02,49.11,48.98,49.01,173700.0,46.4397,46.525,46.4018,46.4302,173700.0
2015-01-14 13:25:00,49.0,49.1,48.96,48.98,90200.0,46.4208,46.5155,46.3829,46.4018,90200.0
2015-01-14 13:30:00,48.97,49.09,48.91,48.96,96300.0,46.3924,46.506,46.3355,46.3829,96300.0
2015-01-14 13:35:00,48.98,48.99,48.91,48.91,65300.0,46.4018,46.4113,46.3355,46.3355,65300.0
2015-01-14 13:40:00,48.91,48.92,48.74,48.76,172800.0,46.3355,46.345,46.1745,46.1934,172800.0
2015-01-14 13:45:00,48.76,48.95,48.71,48.93,131900.0,46.1934,46.3734,46.146,46.3545,131900.0
2015-01-14 13:50:00,48.91,48.97,48.84,48.89,77200.0,46.3355,46.3924,46.2692,46.3166,77200.0
2015-01-14 13:55:00,48.87,49.07,48.87,48.95,131100.0,46.2976,46.4871,46.2976,46.3734,131100.0
2015-01-14 14:00:00,48.96,49.11,48.92,49.02,152400.0,46.3829,46.525,46.345,46.4397,152400.0
2015-01-14 14:05:00,49.02,49.07,49.0,49.03,94100.0,46.4397,46.4871,46.4208,46.4492,94100.0
2015-01-14 14:10:00,49.03,49.32,48.96,49.3,214500.0,46.4492,46.7239,46.3829,46.705,214500.0
2015-01-14 14:15:00,49.3,49.37,49.13,49.29,146200.0,46.705,46.7713,46.5439,46.6955,146200.0
2015-01-14 14:20:00,49.29,49.36,49.21,49.25,114700.0,46.6955,46.7618,46.6197,46.6576,114700.0
2015-01-14 14:25:00,49.25,49.35,49.18,49.26,105900.0,46.6576,46.7524,46.5913,46.6671,105900.0
2015-01-14 14:30:00,49.26,49.4,49.19,49.32,127200.0,46.6671,46.7997,46.6008,46.7239,127200.0
2015-01-14 14:35:00,49.31,49.35,48.92,48.92,178500.0,46.7145,46.7524,46.345,46.345,178500.0
2015-01-14 14:40:00,48.94,49.01,48.71,48.78,186600.0,46.3639,46.4302,46.146,46.2124,186600.0
2015-01-14 14:45:00,48.78,48.83,48.56,48.61,194200.0,46.2124,46.2597,46.0039,46.0513,194200.0
2015-01-14 14:50:00,48.61,48.69,48.48,48.66,245700.0,46.0513,46.1271,45.9281,46.0987,245700.0
2015-01-14 14:55:00,48.65,48.79,48.62,48.7,235300.0,46.0892,46.2218,46.0608,46.1366,235300.0
2015-01-14 15:00:00,48.69,48.98,48.68,48.9,190800.0,46.1271,46.4018,46.1176,46.326,190800.0
2015-01-14 15:05:00,48.9,48.97,48.73,48.84,179100.0,46.326,46.3924,46.165,46.2692,179100.0
2015-01-14 15:10:00,48.83,48.91,48.69,48.89,123800.0,46.2597,46.3355,46.1271,46.3166,123800.0
2015-01-14 15:15:00,48.89,49.23,48.88,49.18,186900.0,46.3166,46.6387,46.3071,46.5913,186900.0
2015-01-14 15:20:00,49.19,49.34,49.18,49.29,224100.0,46.6008,46.7429,46.5913,46.6955,224100.0
2015-01-14 15:25:00,49.3,49.3,49.11,49.26,156200.0,46.705,46.705,46.525,46.6671,156200.0
2015-01-14 15:30:00,49.26,49.35,49.03,49.05,148900.0,46.6671,46.7524,46.4492,46.4681,148900.0
2015-01-14 15:35:00,49.05,49.19,48.98,49.14,200100.0,46.4681,46.6008,46.4018,46.5534,200100.0
2015-01-14 15:40:00,49.13,49.31,49.12,49.21,213900.0,46.5439,46.7145,46.5345,46.6197,213900.0
2015-01-14 15:45:00,49.22,49.29,49.17,49.18,219200.0,46.6292,46.6955,46.5818,46.5913,219200.0
2015-01-14 15:50:00,49.18,49.37,49.17,49.34,335300.0,46.5913,46.7713,46.5818,46.7429,335300.0
2015-01-14 15:55:00,49.34,49.45,49.32,49.41,503400.0,46.7429,46.8471,46.7239,46.8092,503400.0
2015-01-15 09:30:00,49.13,49.89,49.01,49.1,324400.0,46.5439,47.2639,46.4302,46.5155,324400.0
2015-01-15 09:35:00,49.02,49.05,48.61,48.68,265700.0,46.4397,46.4681,46.0513,46.1176,265700.0
2015-01-15 09:40:00,48.67,49.29,48.58,49.13,286900.0,46.1081,46.6955,46.0229,46.5439,286900.0
2015-01-15 09:45:00,49.13,49.63,49.13,49.3,338000.0,46.5439,47.0176,46.5439,46.705,338000.0
2015-01-15 09:50:00,49.3,49.65,49.25,49.64,173000.0,46.705,47.0366,46.6576,47.0271,173000.0
2015-01-15 09:55:00,49.62,49.66,49.3,49.46,181300.0,47.0081,47.046,46.705,46.8566,181300.0
2015-01-15 10:00:00,49.46,49.57,49.37,49.54,143200.0,46.8566,46.9608,46.7713,46.9324,143200.0
2015-01-15 10:05:00,49.5,49.79,49.45,49.79,199400.0,46.8945,47.1692,46.8471,47.1692,199400.0
2015-01-15 10:10:00,49.77,49.8,49.59,49.76,194000.0,47.1502,47.1787,46.9797,47.1408,194000.0
2015-01-15 10:15:00,49.75,50.0,49.72,49.96,166300.0,47.1313,47.3681,47.1029,47.3302,166300.0
2015-01-15 10:20:00,49.97,50.18,49.88,50.18,192000.0,47.3397,47.5387,47.2545,47.5387,192000.0
2015-01-15 10:25:00,50.19,50.23,49.78,49.93,207400.0,47.5481,47.586,47.1597,47.3018,207400.0
2015-01-15 10:30:00,49.96,50.23,49.93,50.19,155300.0,47.3302,47.586,47.3018,47.5481,155300.0
2015-01-15 10:35:00,50.22,50.22,50.06,50.16,121400.0,47.5766,47.5766,47.425,47.5197,121400.0
2015-01-15 10:40:00,50.16,50.31,50.09,50.31,221600.0,47.5197,47.6618,47.4534,47.6618,221600.0
2015-01-15 10:45:00,50.31,50.4,50.2,50.2,138500.0,47.6618,47.7471,47.5576,47.5576,138500.0
2015-01-15 10:50:00,50.22,50.23,50.12,50.18,104500.0,47.5766,47.586,47.4818,47.5387,104500.0
2015-01-15 10:55:00,50.19,50.21,49.85,49.99,235300.0,47.5481,47.5671,47.226,47.3587,235300.0
2015-01-15 11:00:00,49.99,50.08,49.88,49.88,117100.0,47.3587,47.4439,47.2545,47.2545,117100.0
2015-01-15 11:05:00,49.88,49.95,49.78,49.86,75000.0,47.2545,47.3208,47.1597,47.2355,75000.0
2015-01-15 11:10:00,49.85,49.98,49.81,49.85,99000.0,47.226,47.3492,47.1881,47.226,99000.0
2015-01-15 11:15:00,49.85,49.88,49.53,49.65,140800.0,47.226,47.2545,46.9229,47.0366,140800.0
2015-01-15 11:20:00,49.66,49.67,49.52,49.56,60900.0,47.046,47.0555,46.9134,46.9513,60900.0
2015-01-15 11:25:00,49.56,49.62,49.4,49.46,74800.0,46.9513,47.0081,46.7997,46.8566,74800.0
2015-01-15 11:30:00,49.46,49.69,49.41,49.65,75300.0,46.8566,47.0745,46.8092,47.0366,75300.0
2015-01-15 11:35:00,49.64,49.64,49.34,49.39,79400.0,47.0271,47.0271,46.7429,46.7902,79400.0
2015-01-15 11:40:00,49.37,49.62,49.35,49.61,84700.0,46.7713,47.0081,46.7524,46.9987,84700.0
2015-01-15 11:45:00,49.6,49.79,49.55,49.56,84900.0,46.9892,47.1692,46.9418,46.9513,84900.0
2015-01-15 11:50:00,49.54,49.58,49.43,49.55,64900.0,46.9324,46.9702,46.8281,46.9418,64900.0
2015-01-15 11:55:00,49.57,49.58,49.42,49.46,47700.0,46.9608,46.9702,46.8187,46.8566,47700.0
2015-01-15 12:00:00,49.49,49.63,49.45,49.48,34700.0,46.885,47.0176,46.8471,46.8755,34700.0
2015-01-15 12:05:00,49.45,49.54,49.41,49.41,46400.0,46.8471,46.9324,46.8092,46.8092,46400.0
2015-01-15 12:10:00,49.4,49.44,49.25,49.28,119000.0,46.7997,46.8376,46.6576,46.686,119000.0
2015-01-15 12:15:00,49.28,49.31,49.16,49.24,38900.0,46.686,46.7145,46.5724,46.6481,38900.0
2015-01-15 12:20:00,49.22,49.35,49.19,49.26,61500.0,46.6292,46.7524,46.6008,46.6671,61500.0
2015-01-15 12:25:00,49.28,49.45,49.26,49.38,58200.0,46.686,46.8471,46.6671,46.7808,58200.0
2015-01-15 12:30:00,49.35,49.39,49.29,49.37,39900.0,46.7524,46.7902,46.6955,46.7713,39900.0
2015-01-15 12:35:00,49.37,49.37,49.22,49.35,39700.0,46.7713,46.7713,46.6292,46.7524,39700.0
2015-01-15 12:40:00,49.34,49.44,49.11,49.16,74000.0,46.7429,46.8376,46.525,46.5724,74000.0
2015-01-15 12:45:00,49.18,49.19,49.09,49.18,67300.0,46.5913,46.6008,46.506,46.5913,67300.0
2015-01-15 12:50:00,49.17,49.35,49.08,49.34,52600.0,46.5818,46.7524,46.4966,46.7429,52600.0
2015-01-15 12:55:00,49.34,49.34,49.18,49.24,28900.0,46.7429,46.7429,46.5913,46.6481,28900.0
2015-01-15 13:00:00,49.23,49.44,49.18,49.44,43800.0,46.6387,46.8376,46.5913,46.8376,43800.0
2015-01-15 13:05:00,49.43,49.55,49.39,49.47,51200.0,46.8281,46.9418,46.7902,46.866,51200.0
2015-01-15 13:10:00,49.49,49.6,49.45,49.54,45900.0,46.885,46.9892,46.8471,46.9324,45900.0
2015-01-15 13:15:00,49.56,49.65,49.54,49.61,68700.0,46.9513,47.0366,46.9324,46.9987,68700.0
2015-01-15 13:20:00,49.62,49.69,49.58,49.64,65600.0,47.0081,47.0745,46.9702,47.0271,65600.0
2015-01-15 13:25:00,49.63,49.7,49.56,49.58,73200.0,47.0176,47.0839,46.9513,46.9702,73200.0
2015-01-15 13:30:00,49.57,49.7,49.5,49.7,83100.0,46.9608,47.0839,46.8945,47.0839,83100.0
2015-01-15 13:35:00,49.69,49.7,49.53,49.55,69500.0,47.0745,47.0839,46.9229,46.9418,69500.0
2015-01-15 13:40:00,49.54,49.65,49.53,49.56,64400.0,46.9324,47.0366,46.9229,46.9513,64400.0
2015-01-15 13:45:00,49.57,49.78,49.55,49.77,64000.0,46.9608,47.1597,46.9418,47.1502,64000.0
2015-01-15 13:50:00,49.78,49.93,49.78,49.84,100100.0,47.1597,47.3018,47.1597,47.2166,100100.0
2015-01-15 13:55:00,49.83,49.84,49.65,49.65,80500.0,47.2071,47.2166,47.0366,47.0366,80500.0
2015-01-15 14:00:00,49.66,49.76,49.65,49.76,81200.0,47.046,47.1408,47.0366,47.1408,81200.0
2015-01-15 14:05:00,49.76,49.87,49.71,49.73,40600.0,47.1408,47.245,47.0934,47.1124,40600.0
2015-01-15 14:10:00,49.73,49.74,49.53,49.65,59500.0,47.1124,47.1218,46.9229,47.0366,59500.0
2015-01-15 14:15:00,49.65,49.82,49.6,49.61,36300.0,47.0366,47.1976,46.9892,46.9987,36300.0
2015-01-15 14:20:00,49.61,49.63,49.52,49.56,73600.0,46.9987,47.0176,46.9134,46.9513,73600.0
2015-01-15 14:25:00,49.56,49.56,49.43,49.43,62200.0,46.9513,46.9513,46.8281,46.8281,62200.0
2015-01-15 14:30:00,49.43,49.52,49.38,49.5,69600.0,46.8281,46.9134,46.7808,46.8945,69600.0
2015-01-15 14:35:00,49.52,49.72,49.52,49.7,74900.0,46.9134,47.1029,46.9134,47.0839,74900.0
2015-01-15 14:40:00,49.71,49.75,49.66,49.69,77300.0,47.0934,47.1313,47.046,47.0745,77300.0
2015-01-15 14:45:00,49.69,49.74,49.62,49.66,66700.0,47.0745,47.1218,47.0081,47.046,66700.0
2015-01-15 14:50:00,49.66,49.73,49.62,49.71,66400.0,47.046,47.1124,47.0081,47.0934,66400.0
2015-01-15 14:55:00,49.7,49.97,49.68,49.85,102100.0,47.0839,47.3397,47.065,47.226,102100.0
2015-01-15 15:00:00,49.85,49.95,49.82,49.89,90300.0,47.226,47.3208,47.1976,47.2639,90300.0
2015-01-15 15:05:00,49.89,49.95,49.81,49.94,127000.0,47.2639,47.3208,47.1881,47.3113,127000.0
2015-01-15 15:10:00,49.94,49.95,49.7,49.71,110900.0,47.3113,47.3208,47.0839,47.0934,110900.0
2015-01-15 15:15:00,49.73,49.76,49.65,49.72,96600.0,47.1124,47.1408,47.0366,47.1029,96600.0
2015-01-15 15:20:00,49.72,49.73,49.56,49.6,116000.0,47.1029,47.1124,46.9513,46.9892,116000.0
2015-01-15 15:25:00,49.59,49.7,49.56,49.58,211200.0,46.9797,47.0839,46.9513,46.9702,211200.0
2015-01-15 15:30:00,49.58,49.67,49.45,49.6,178700.0,46.9702,47.0555,46.8471,46.9892,178700.0
2015-01-15 15:35:00,49.6,49.61,49.42,49.45,123000.0,46.9892,46.9987,46.8187,46.8471,123000.0
2015-01-15 15:40:00,49.44,49.46,49.29,49.39,213900.0,46.8376,46.8566,46.6955,46.7902,213900.0
2015-01-15 15:45:00,49.4,49.49,49.39,49.48,242700.0,46.7997,46.885,46.7902,46.8755,242700.0
2015-01-15 15:50:00,49.48,49.51,49.38,49.43,320300.0,46.8755,46.9039,46.7808,46.8281,320300.0
2015-01-15 15:55:00,49.42,49.45,49.38,49.4,331400.0,46.8187,46.8471,46.7808,46.7997,331400.0
2015-01-16 09:30:00,49.38,49.44,49.11,49.35,307300.0,46.7808,46.8376,46.525,46.7524,307300.0
2015-01-16 09:35:00,49.38,49.75,49.38,49.67,183800.0,46.7808,47.1313,46.7808,47.0555,183800.0
2015-01-16 09:40:00,49.66,49.94,49.58,49.59,161900.0,47.046,47.3113,46.9702,46.9797,161900.0
2015-01-16 09:45:00,49.64,49.7,49.4,49.57,194100.0,47.0271,47.0839,46.7997,46.9608,194100.0
2015-01-16 09:50:00,49.58,49.67,49.35,49.39,167500.0,46.9702,47.0555,46.7524,46.7902,167500.0
2015-01-16 09:55:00,49.36,49.52,49.35,49.48,113600.0,46.7618,46.9134,46.7524,46.8755,113600.0
2015-01-16 10:00:00,49.48,49.73,49.16,49.22,189200.0,46.8755,47.1124,46.5724,46.6292,189200.0
2015-01-16 10:05:00,49.2,49.22,48.78,48.8,222200.0,46.6102,46.6292,46.2124,46.2313,222200.0
2015-01-16 10:10:00,48.81,48.91,48.63,48.75,199900.0,46.2408,46.3355,46.0703,46.1839,199900.0
2015-01-16 10:15:00,48.75,48.97,48.6,48.88,204000.0,46.1839,46.3924,46.0418,46.3071,204000.0
2015-01-16 10:20:00,48.91,49.0,48.7,49.0,108500.0,46.3355,46.4208,46.1366,46.4208,108500.0
2015-01-16 10:25:00,48.98,49.1,48.87,49.02,113100.0,46.4018,46.5155,46.2976,46.4397,113100.0
2015-01-16 10:30:00,49.02,49.27,49.0,49.06,177200.0,46.4397,46.6766,46.4208,46.4776,177200.0
2015-01-16 10:35:00,49.08,49.08,48.79,48.82,148300.0,46.4966,46.4966,46.2218,46.2502,148300.0
2015-01-16 10:40:00,48.82,48.84,48.58,48.58,146600.0,46.2502,46.2692,46.0229,46.0229,146600.0
2015-01-16 10:45:00,48.59,48.63,48.27,48.37,365800.0,46.0324,46.0703,45.7292,45.8239,365800.0
2015-01-16 10:50:00,48.37,48.75,48.36,48.68,188700.0,45.8239,46.1839,45.8145,46.1176,188700.0
2015-01-16 10:55:00,48.71,48.89,48.66,48.76,159900.0,46.146,46.3166,46.0987,46.1934,159900.0
2015-01-16 11:00:00,48.74,48.86,48.73,48.75,96100.0,46.1745,46.2881,46.165,46.1839,96100.0
2015-01-16 11:05:00,48.75,49.0,48.72,48.98,184700.0,46.1839,46.4208,46.1555,46.4018,184700.0
2015-01-16 11:10:00,48.99,49.0,48.86,48.95,89300.0,46.4113,46.4208,46.2881,46.3734,89300.0
2015-01-16 11:15:00,48.95,49.17,48.89,49.06,136200.0,46.3734,46.5818,46.3166,46.4776,136200.0
2015-01-16 11:20:00,49.07,49.14,49.0,49.03,78800.0,46.4871,46.5534,46.4208,46.4492,78800.0
2015-01-16 11:25:00,49.03,49.04,48.9,48.92,74800.0,46.4492,46.4587,46.326,46.345,74800.0
2015-01-16 11:30:00,48.91,48.95,48.71,48.73,133800.0,46.3355,46.3734,46.146,46.165,133800.0
2015-01-16 11:35:00,48.76,48.9,48.72,48.87,97800.0,46.1934,46.326,46.1555,46.2976,97800.0
2015-01-16 11:40:00,48.86,48.89,48.68,48.77,65200.0,46.2881,46.3166,46.1176,46.2029,65200.0
2015-01-16 11:45:00,48.78,48.8,48.59,48.61,68500.0,46.2124,46.2313,46.0324,46.0513,68500.0
2015-01-16 11:50:00,48.6,48.7,48.55,48.57,76900.0,46.0418,46.1366,45.9945,46.0134,76900.0
2015-01-16 11:55:00,48.57,48.71,48.57,48.6,51300.0,46.0134,46.146,46.0134,46.0418,51300.0
2015-01-16 12:00:00,48.6,48.74,48.6,48.69,48700.0,46.0418,46.1745,46.0418,46.1271,48700.0
2015-01-16 12:05:00,48.69,48.8,48.63,48.64,46000.0,46.1271,46.2313,46.0703,46.0797,46000.0
2015-01-16 12:10:00,48.65,48.77,48.61,48.66,56600.0,46.0892,46.2029,46.0513,46.0987,56600.0
2015-01-16 12:15:00,48.66,48.7,48.6,48.68,33400.0,46.0987,46.1366,46.0418,46.1176,33400.0
2015-01-16 12:20:00,48.67,48.69,48.62,48.66,39800.0,46.1081,46.1271,46.0608,46.0987,39800.0
2015-01-16 12:25:00,48.67,48.71,48.64,48.67,36600.0,46.1081,46.146,46.0797,46.1081,36600.0
2015-01-16 12:30:00,48.66,48.7,48.56,48.62,53600.0,46.0987,46.1366,46.0039,46.0608,53600.0
2015-01-16 12:35:00,48.63,48.7,48.63,48.7,35300.0,46.0703,46.1366,46.0703,46.1366,35300.0
2015-01-16 12:40:00,48.71,48.96,48.66,48.89,93000.0,46.146,46.3829,46.0987,46.3166,93000.0
2015-01-16 12:45:00,48.89,48.9,48.81,48.84,37700.0,46.3166,46.326,46.2408,46.2692,37700.0
2015-01-16 12:50:00,48.85,49.05,48.82,48.97,99900.0,46.2787,46.4681,46.2502,46.3924,99900.0
2015-01-16 12:55:00,48.97,49.02,48.92,48.97,43600.0,46.3924,46.4397,46.345,46.3924,43600.0
2015-01-16 13:00:00,48.96,49.0,48.9,48.92,60000.0,46.3829,46.4208,46.326,46.345,60000.0
2015-01-16 13:05:00,48.93,48.98,48.79,48.81,66300.0,46.3545,46.4018,46.2218,46.2408,66300.0
2015-01-16 13:10:00,48.83,48.88,48.71,48.76,68400.0,46.2597,46.3071,46.146,46.1934,68400.0
2015-01-16 13:15:00,48.75,48.87,48.71,48.72,35200.0,46.1839,46.2976,46.146,46.1555,35200.0
2015-01-16 13:20:00,48.73,48.83,48.69,48.73,79100.0,46.165,46.2597,46.1271,46.165,79100.0
2015-01-16 13:25:00,48.72,48.73,48.63,48.7,72000.0,46.1555,46.165,46.0703,46.1366,72000.0
2015-01-16 13:30:00,48.72,48.77,48.65,48.77,59000.0,46.1555,46.2029,46.0892,46.2029,59000.0
2015-01-16 13:35:00,48.78,48.78,48.66,48.72,50600.0,46.2124,46.2124,46.0987,46.1555,50600.0
2015-01-16 13:40:00,48.72,48.72,48.58,48.65,93700.0,46.1555,46.1555,46.0229,46.0892,93700.0
2015-01-16 13:45:00,48.65,48.77,48.62,48.77,136000.0,46.0892,46.2029,46.0608,46.2029,136000.0
2015-01-16 13:50:00,48.77,48.91,48.74,48.9,126200.0,46.2029,46.3355,46.1745,46.326,126200.0
2015-01-16 13:55:00,48.89,48.9,48.79,48.84,58800.0,46.3166,46.326,46.2218,46.2692,58800.0
2015-01-16 14:00:00,48.83,48.89,48.79,48.8,45700.0,46.2597,46.3166,46.2218,46.2313,45700.0
2015-01-16 14:05:00,48.81,48.84,48.74,48.84,76000.0,46.2408,46.2692,46.1745,46.2692,76000.0
2015-01-16 14:10:00,48.83,48.94,48.82,48.9,125800.0,46.2597,46.3639,46.2502,46.326,125800.0
2015-01-16 14:15:00,48.92,48.99,48.83,48.9,152500.0,46.345,46.4113,46.2597,46.326,152500.0
2015-01-16 14:20:00,48.9,49.1,48.89,49.09,131600.0,46.326,46.5155,46.3166,46.506,131600.0
2015-01-16 14:25:00,49.09,49.1,49.01,49.07,69100.0,46.506,46.5155,46.4302,46.4871,69100.0
2015-01-16 14:30:00,49.06,49.11,49.01,49.09,72700.0,46.4776,46.525,46.4302,46.506,72700.0
2015-01-16 14:35:00,49.09,49.32,49.07,49.3,106200.0,46.506,46.7239,46.4871,46.705,106200.0
2015-01-16 14:40:00,49.3,49.52,49.26,49.52,246900.0,46.705,46.9134,46.6671,46.9134,246900.0
2015-01-16 14:45:00,49.51,49.57,49.4,49.52,209900.0,46.9039,46.9608,46.7997,46.9134,209900.0
2015-01-16 14:50:00,49.53,49.7,49.51,49.65,189100.0,46.9229,47.0839,46.9039,47.0366,189100.0
2015-01-16 14:55:00,49.65,49.7,49.6,49.68,121100.0,47.0366,47.0839,46.9892,47.065,121100.0
2015-01-16 15:00:00,49.68,49.72,49.43,49.55,231500.0,47.065,47.1029,46.8281,46.9418,231500.0
2015-01-16 15:05:00,49.56,49.66,49.53,49.65,113300.0,46.9513,47.046,46.9229,47.0366,113300.0
2015-01-16 15:10:00,49.64,49.69,49.6,49.64,122800.0,47.0271,47.0745,46.9892,47.0271,122800.0
2015-01-16 15:15:00,49.65,49.77,49.61,49.75,210500.0,47.0366,47.1502,46.9987,47.1313,210500.0
2015-01-16 15:20:00,49.76,49.92,49.75,49.81,196400.0,47.1408,47.2923,47.1313,47.1881,196400.0
2015-01-16 15:25:00,49.82,49.86,49.71,49.74,118300.0,47.1976,47.2355,47.0934,47.1218,118300.0
2015-01-16 15:30:00,49.74,49.79,49.53,49.59,204200.0,47.1218,47.1692,46.9229,46.9797,204200.0
2015-01-16 15:35:00,49.59,49.71,49.53,49.71,211000.0,46.9797,47.0934,46.9229,47.0934,211000.0
2015-01-16 15:40:00,49.72,49.81,49.56,49.77,278200.0,47.1029,47.1881,46.9513,47.1502,278200.0
2015-01-16 15:45:00,49.78,49.83,49.71,49.81,466100.0,47.1597,47.2071,47.0934,47.1881,466100.0
2015-01-16 15:50:00,49.81,49.92,49.81,49.81,457900.0,47.1881,47.2923,47.1881,47.1881,457900.0
2015-01-16 15:55:00,49.82,49.97,49.75,49.79,1015000.0,47.1976,47.3397,47.1313,47.1692,1015000.0
2015-01-20 09:30:00,51.0,51.4,50.85,51.12,652600.0,48.3155,48.6944,48.1734,48.4292,652600.0
2015-01-20 09:35:00,51.11,51.48,51.08,51.35,332600.0,48.4197,48.7702,48.3913,48.6471,332600.0
2015-01-20 09:40:00,51.33,51.47,51.17,51.44,310800.0,48.6281,48.7608,48.4766,48.7323,310800.0
2015-01-20 09:45:00,51.44,51.6,51.17,51.39,470100.0,48.7323,48.8839,48.4766,48.685,470100.0
2015-01-20 09:50:00,51.38,51.5,51.23,51.26,173300.0,48.6755,48.7892,48.5334,48.5618,173300.0
2015-01-20 09:55:00,51.27,51.4,51.18,51.24,276000.0,48.5713,48.6944,48.486,48.5429,276000.0
2015-01-20 10:00:00,51.21,51.3,51.04,51.21,383700.0,48.5144,48.5997,48.3534,48.5144,383700.0
2015-01-20 10:05:00,51.21,51.35,51.18,51.24,249000.0,48.5144,48.6471,48.486,48.5429,249000.0
2015-01-20 10:10:00,51.23,51.46,51.2,51.26,224300.0,48.5334,48.7513,48.505,48.5618,224300.0
2015-01-20 10:15:00,51.36,51.37,51.09,51.16,171900.0,48.6566,48.666,48.4008,48.4671,171900.0
2015-01-20 10:20:00,51.17,51.19,50.95,51.0,278400.0,48.4766,48.4955,48.2681,48.3155,278400.0
2015-01-20 10:25:00,50.96,51.25,50.94,51.16,230500.0,48.2776,48.5523,48.2587,48.4671,230500.0
2015-01-20 10:30:00,51.14,51.16,50.98,50.98,79700.0,48.4481,48.4671,48.2966,48.2966,79700.0
2015-01-20 10:35:00,51.01,51.19,50.95,50.99,113000.0,48.325,48.4955,48.2681,48.306,113000.0
2015-01-20 10:40:00,51.0,51.05,50.76,50.98,173200.0,48.3155,48.3629,48.0881,48.2966,173200.0
2015-01-20 10:45:00,50.94,51.15,50.9,51.09,96400.0,48.2587,48.4576,48.2208,48.4008,96400.0
2015-01-20 10:50:00,51.07,51.12,50.77,50.96,102800.0,48.3818,48.4292,48.0976,48.2776,102800.0
2015-01-20 10:55:00,50.96,51.04,50.8,51.03,106200.0,48.2776,48.3534,48.126,48.3439,106200.0
2015-01-20 11:00:00,51.01,51.07,50.88,51.02,67700.0,48.325,48.3818,48.2018,48.3344,67700.0
2015-01-20 11:05:00,51.02,51.24,50.95,51.13,163900.0,48.3344,48.5429,48.2681,48.4387,163900.0
2015-01-20 11:10:00,51.14,51.22,51.09,51.22,92300.0,48.4481,48.5239,48.4008,48.5239,92300.0
2015-01-20 11:15:00,51.22,51.22,51.1,51.14,133100.0,48.5239,48.5239,48.4102,48.4481,133100.0
2015-01-20 11:20:00,51.14,51.21,51.1,51.17,84000.0,48.4481,48.5144,48.4102,48.4766,84000.0
2015-01-20 11:25:00,51.17,51.33,51.17,51.3,229700.0,48.4766,48.6281,48.4766,48.5997,229700.0
2015-01-20 11:30:00,51.3,51.31,51.18,51.23,86300.0,48.5997,48.6092,48.486,48.5334,86300.0
2015-01-20 11:35:00,51.22,51.3,51.18,51.24,81500.0,48.5239,48.5997,48.486,48.5429,81500.0
2015-01-20 11:40:00,51.24,51.25,51.18,51.24,59600.0,48.5429,48.5523,48.486,48.5429,59600.0
2015-01-20 11:45:00,51.22,51.22,51.01,51.18,118800.0,48.5239,48.5239,48.325,48.486,118800.0
2015-01-20 11:50:00,51.18,51.29,51.17,51.24,122000.0,48.486,48.5902,48.4766,48.5429,122000.0
2015-01-20 11:55:00,51.23,51.45,51.21,51.43,193800.0,48.5334,48.7418,48.5144,48.7229,193800.0
2015-01-20 12:00:00,51.43,51.54,51.4,51.47,78700.0,48.7229,48.8271,48.6944,48.7608,78700.0
2015-01-20 12:05:00,51.47,51.65,51.34,51.63,128400.0,48.7608,48.9313,48.6376,48.9123,128400.0
2015-01-20 12:10:00,51.65,51.72,51.61,51.65,99200.0,48.9313,48.9976,48.8934,48.9313,99200.0
2015-01-20 12:15:00,51.64,51.65,51.44,51.54,91100.0,48.9218,48.9313,48.7323,48.8271,91100.0
2015-01-20 12:20:00,51.51,51.62,51.5,51.52,71800.0,48.7987,48.9029,48.7892,48.8081,71800.0
2015-01-20 12:25:00,51.51,51.64,51.5,51.61,44300.0,48.7987,48.9218,48.7892,48.8934,44300.0
2015-01-20 12:30:00,51.61,51.69,51.6,51.61,56300.0,48.8934,48.9692,48.8839,48.8934,56300.0
2015-01-20 12:35:00,51.6,51.68,51.51,51.66,60800.0,48.8839,48.9597,48.7987,48.9408,60800.0
2015-01-20 12:40:00,51.66,51.9,51.66,51.89,151000.0,48.9408,49.1681,48.9408,49.1587,151000.0
2015-01-20 12:45:00,51.89,51.97,51.86,51.93,141600.0,49.1587,49.2344,49.1302,49.1965,141600.0
2015-01-20 12:50:00,51.94,51.98,51.88,51.94,118000.0,49.206,49.2439,49.1492,49.206,118000.0
2015-01-20 12:55:00,51.92,51.95,51.77,51.91,85100.0,49.1871,49.2155,49.045,49.1776,85100.0
2015-01-20 13:00:00,51.9,51.9,51.8,51.82,57900.0,49.1681,49.1681,49.0734,49.0923,57900.0
2015-01-20 13:05:00,51.82,51.83,51.7,51.78,79100.0,49.0923,49.1018,48.9787,49.0544,79100.0
2015-01-20 13:10:00,51.79,51.99,51.75,51.95,136600.0,49.0639,49.2534,49.026,49.2155,136600.0
2015-01-20 13:15:00,51.95,51.99,51.89,51.91,87900.0,49.2155,49.2534,49.1587,49.1776,87900.0
2015-01-20 13:20:00,51.93,52.09,51.93,52.01,247700.0,49.1965,49.3481,49.1965,49.2723,247700.0
2015-01-20 13:25:00,52.0,52.1,51.97,52.09,123800.0,49.2629,49.3576,49.2344,49.3481,123800.0
2015-01-20 13:30:00,52.09,52.09,51.92,52.07,127000.0,49.3481,49.3481,49.1871,49.3292,127000.0
2015-01-20 13:35:00,52.05,52.11,52.04,52.05,115900.0,49.3102,49.3671,49.3008,49.3102,115900.0
2015-01-20 13:40:00,52.05,52.24,52.03,52.22,189300.0,49.3102,49.4902,49.2913,49.4713,189300.0
2015-01-20 13:45:00,52.22,52.3,52.17,52.27,171600.0,49.4713,49.5471,49.4239,49.5187,171600.0
2015-01-20 13:50:00,52.27,52.44,52.27,52.38,238000.0,49.5187,49.6797,49.5187,49.6229,238000.0
2015-01-20 13:55:00,52.39,52.41,52.25,52.26,120900.0,49.6323,49.6513,49.4997,49.5092,120900.0
2015-01-20 14:00:00,52.26,52.43,52.22,52.39,158300.0,49.5092,49.6702,49.4713,49.6323,158300.0
2015-01-20 14:05:00,52.39,52.39,52.18,52.29,127800.0,49.6323,49.6323,49.4334,49.5376,127800.0
2015-01-20 14:10:00,52.29,52.35,52.26,52.28,92900.0,49.5376,49.5944,49.5092,49.5281,92900.0
2015-01-20 14:15:00,52.27,52.29,52.18,52.26,96500.0,49.5187,49.5376,49.4334,49.5092,96500.0
2015-01-20 14:20:00,52.26,52.3,52.2,52.25,105200.0,49.5092,49.5471,49.4523,49.4997,105200.0
2015-01-20 14:25:00,52.24,52.26,52.19,52.2,110900.0,49.4902,49.5092,49.4429,49.4523,110900.0
2015-01-20 14:30:00,52.2,52.39,52.2,52.37,109900.0,49.4523,49.6323,49.4523,49.6134,109900.0
2015-01-20 14:35:00,52.37,52.41,52.35,52.4,114900.0,49.6134,49.6513,49.5944,49.6418,114900.0
2015-01-20 14:40:00,52.4,52.69,52.39,52.66,195800.0,49.6418,49.9165,49.6323,49.8881,195800.0
2015-01-20 14:45:00,52.67,52.74,52.6,52.7,257500.0,49.8976,49.9639,49.8313,49.926,257500.0
2015-01-20 14:50:00,52.69,52.71,52.61,52.65,94800.0,49.9165,49.9355,49.8408,49.8786,94800.0
2015-01-20 14:55:00,52.65,52.74,52.64,52.71,130400.0,49.8786,49.9639,49.8692,49.9355,130400.0
2015-01-20 15:00:00,52.72,52.73,52.48,52.49,277400.0,49.945,49.9544,49.7176,49.7271,277400.0
2015-01-20 15:05:00,52.48,52.64,52.43,52.62,183500.0,49.7176,49.8692,49.6702,49.8502,183500.0
2015-01-20 15:10:00,52.62,52.72,52.6,52.72,197000.0,49.8502,49.945,49.8313,49.945,197000.0
2015-01-20 15:15:00,52.72,52.83,52.69,52.8,231300.0,49.945,50.0492,49.9165,50.0208,231300.0
2015-01-20 15:20:00,52.79,52.81,52.63,52.63,169900.0,50.0113,50.0302,49.8597,49.8597,169900.0
2015-01-20 15:25:00,52.64,52.64,52.53,52.57,207100.0,49.8692,49.8692,49.765,49.8029,207100.0
2015-01-20 15:30:00,52.57,52.63,52.52,52.6,182300.0,49.8029,49.8597,49.7555,49.8313,182300.0
2015-01-20 15:35:00,52.59,52.67,52.54,52.57,134000.0,49.8218,49.8976,49.7744,49.8029,134000.0
2015-01-20 15:40:00,52.56,52.69,52.56,52.67,190600.0,49.7934,49.9165,49.7934,49.8976,190600.0
2015-01-20 15:45:00,52.66,52.7,52.58,52.7,264300.0,49.8881,49.926,49.8123,49.926,264300.0
2015-01-20 15:50:00,52.7,52.7,52.6,52.66,321500.0,49.926,49.926,49.8313,49.8881,321500.0
2015-01-20 15:55:00,52.65,52.79,52.65,52.75,518900.0,49.8786,50.0113,49.8786,49.9734,518900.0
2015-01-21 09:30:00,52.65,52.65,51.95,52.28,472000.0,49.8786,49.8786,49.2155,49.5281,472000.0
2015-01-21 09:35:00,52.25,53.06,52.24,53.06,334700.0,49.4997,50.2671,49.4902,50.2671,334700.0
2015-01-21 09:40:00,53.07,53.32,52.85,52.85,342200.0,50.2765,50.5134,50.0681,50.0681,342200.0
2015-01-21 09:45:00,52.85,53.3,52.85,53.2,296300.0,50.0681,50.4944,50.0681,50.3997,296300.0
2015-01-21 09:50:00,53.19,53.45,53.12,53.29,194700.0,50.3902,50.6365,50.3239,50.485,194700.0
2015-01-21 09:55:00,53.32,53.61,53.32,53.53,335900.0,50.5134,50.7881,50.5134,50.7123,335900.0
2015-01-21 10:00:00,53.55,53.67,53.46,53.56,177400.0,50.7313,50.845,50.646,50.7407,177400.0
2015-01-21 10:05:00,53.6,53.69,53.29,53.33,208000.0,50.7786,50.8639,50.485,50.5229,208000.0
2015-01-21 10:10:00,53.34,53.48,53.2,53.45,225200.0,50.5323,50.665,50.3997,50.6365,225200.0
2015-01-21 10:15:00,53.45,53.45,53.3,53.39,196600.0,50.6365,50.6365,50.4944,50.5797,196600.0
2015-01-21 10:20:00,53.39,53.66,53.3,53.55,155200.0,50.5797,50.8355,50.4944,50.7313,155200.0
2015-01-21 10:25:00,53.56,53.67,53.48,53.57,115100.0,50.7407,50.845,50.665,50.7502,115100.0
2015-01-21 10:30:00,53.58,53.7,53.55,53.55,109200.0,50.7597,50.8734,50.7313,50.7313,109200.0
2015-01-21 10:35:00,53.55,53.67,53.5,53.5,130600.0,50.7313,50.845,50.6839,50.6839,130600.0
2015-01-21 10:40:00,53.51,53.63,53.5,53.59,103300.0,50.6934,50.8071,50.6839,50.7692,103300.0
2015-01-21 10:45:00,53.59,53.89,53.54,53.86,210400.0,50.7692,51.0534,50.7218,51.025,210400.0
2015-01-21 10:50:00,53.87,53.98,53.77,53.94,129700.0,51.0344,51.1386,50.9397,51.1007,129700.0
2015-01-21 10:55:00,53.93,54.0,53.62,53.62,203600.0,51.0913,51.1576,50.7976,50.7976,203600.0
2015-01-21 11:00:00,53.62,53.81,53.57,53.65,150000.0,50.7976,50.9776,50.7502,50.826,150000.0
2015-01-21 11:05:00,53.65,53.7,53.46,53.55,141500.0,50.826,50.8734,50.646,50.7313,141500.0
2015-01-21 11:10:00,53.54,53.73,53.52,53.71,87300.0,50.7218,50.9018,50.7029,50.8829,87300.0
2015-01-21 11:15:00,53.71,53.73,53.33,53.4,247400.0,50.8829,50.9018,50.5229,50.5892,247400.0
2015-01-21 11:20:00,53.4,53.4,53.19,53.23,162000.0,50.5892,50.5892,50.3902,50.4281,162000.0
2015-01-21 11:25:00,53.23,53.36,53.16,53.17,138700.0,50.4281,50.5513,50.3618,50.3713,138700.0
2015-01-21 11:30:00,53.2,53.33,53.09,53.28,162300.0,50.3997,50.5229,50.2955,50.4755,162300.0
2015-01-21 11:35:00,53.28,53.43,53.28,53.4,162100.0,50.4755,50.6176,50.4755,50.5892,162100.0
2015-01-21 11:40:00,53.41,53.52,53.32,53.49,121500.0,50.5986,50.7029,50.5134,50.6744,121500.0
2015-01-21 11:45:00,53.49,53.66,53.48,53.65,82200.0,50.6744,50.8355,50.665,50.826,82200.0
2015-01-21 11:50:00,53.66,53.73,53.62,53.69,64200.0,50.8355,50.9018,50.7976,50.8639,64200.0
2015-01-21 11:55:00,53.69,53.75,53.59,53.68,78400.0,50.8639,50.9207,50.7692,50.8544,78400.0
2015-01-21 12:00:00,53.66,53.76,53.64,53.67,46200.0,50.8355,50.9302,50.8165,50.845,46200.0
2015-01-21 12:05:00,53.67,53.68,53.36,53.39,146900.0,50.845,50.8544,50.5513,50.5797,146900.0
2015-01-21 12:10:00,53.4,53.48,53.33,53.48,161000.0,50.5892,50.665,50.5229,50.665,161000.0
2015-01-21 12:15:00,53.48,53.49,53.35,53.38,125000.0,50.665,50.6744,50.5418,50.5702,125000.0
2015-01-21 12:20:00,53.38,53.42,53.26,53.32,121900.0,50.5702,50.6081,50.4565,50.5134,121900.0
2015-01-21 12:25:00,53.33,53.39,53.29,53.36,46100.0,50.5229,50.5797,50.485,50.5513,46100.0
2015-01-21 12:30:00,53.37,53.49,53.34,53.46,96600.0,50.5608,50.6744,50.5323,50.646,96600.0
2015-01-21 12:35:00,53.47,53.5,53.35,53.38,148100.0,50.6555,50.6839,50.5418,50.5702,148100.0
2015-01-21 12:40:00,53.38,53.59,53.37,53.53,71500.0,50.5702,50.7692,50.5608,50.7123,71500.0
2015-01-21 12:45:00,53.51,53.55,53.41,53.51,137300.0,50.6934,50.7313,50.5986,50.6934,137300.0
2015-01-21 12:50:00,53.52,53.55,53.25,53.35,167200.0,50.7029,50.7313,50.4471,50.5418,167200.0
2015-01-21 12:55:00,53.36,53.42,53.32,53.34,73700.0,50.5513,50.6081,50.5134,50.5323,73700.0
2015-01-21 13:00:00,53.34,53.44,53.28,53.31,124700.0,50.5323,50.6271,50.4755,50.5039,124700.0
2015-01-21 13:05:00,53.3,53.4,53.28,53.39,91600.0,50.4944,50.5892,50.4755,50.5797,91600.0
2015-01-21 13:10:00,53.4,53.4,53.23,53.35,227900.0,50.5892,50.5892,50.4281,50.5418,227900.0
2015-01-21 13:15:00,53.35,53.38,53.23,53.26,79200.0,50.5418,50.5702,50.4281,50.4565,79200.0
2015-01-21 13:20:00,53.27,53.32,53.23,53.26,41300.0,50.466,50.5134,50.4281,50.4565,41300.0
2015-01-21 13:25:00,53.26,53.27,53.15,53.19,77600.0,50.4565,50.466,50.3523,50.3902,77600.0
2015-01-21 13:30:00,53.18,53.2,53.1,53.16,122400.0,50.3808,50.3997,50.305,50.3618,122400.0
2015-01-21 13:35:00,53.16,53.23,53.12,53.16,66400.0,50.3618,50.4281,50.3239,50.3618,66400.0
2015-01-21 13:40:00,53.17,53.25,53.04,53.24,102400.0,50.3713,50.4471,50.2481,50.4376,102400.0
2015-01-21 13:45:00,53.24,53.25,53.05,53.09,75400.0,50.4376,50.4471,50.2576,50.2955,75400.0
2015-01-21 13:50:00,53.08,53.18,53.01,53.03,77800.0,50.286,50.3808,50.2197,50.2386,77800.0
2015-01-21 13:55:00,53.02,53.06,52.95,52.98,105300.0,50.2292,50.2671,50.1629,50.1913,105300.0
2015-01-21 14:00:00,52.98,52.98,52.73,52.98,264100.0,50.1913,50.1913,49.9544,50.1913,264100.0
2015-01-21 14:05:00,52.97,53.01,52.9,52.98,75500.0,50.1818,50.2197,50.1155,50.1913,75500.0
2015-01-21 14:10:00,52.96,52.98,52.83,52.97,80200.0,50.1723,50.1913,50.0492,50.1818,80200.0
2015-01-21 14:15:00,52.98,53.0,52.92,52.94,101800.0,50.1913,50.2102,50.1344,50.1534,101800.0
2015-01-21 14:20:00,52.95,53.09,52.95,53.06,77600.0,50.1629,50.2955,50.1629,50.2671,77600.0
2015-01-21 14:25:00,53.06,53.2,53.06,53.16,123200.0,50.2671,50.3997,50.2671,50.3618,123200.0
2015-01-21 14:30:00,53.16,53.22,52.87,52.89,169500.0,50.3618,50.4186,50.0871,50.106,169500.0
2015-01-21 14:35:00,52.89,53.09,52.89,52.98,102300.0,50.106,50.2955,50.106,50.1913,102300.0
2015-01-21 14:40:00,52.98,53.08,52.87,53.08,52100.0,50.1913,50.286,50.0871,50.286,52100.0
2015-01-21 14:45:00,53.07,53.24,53.06,53.24,63400.0,50.2765,50.4376,50.2671,50.4376,63400.0
2015-01-21 14:50:00,53.24,53.29,53.18,53.23,77600.0,50.4376,50.485,50.3808,50.4281,77600.0
2015-01-21 14:55:00,53.23,53.31,53.15,53.26,67100.0,50.4281,50.5039,50.3523,50.4565,67100.0
2015-01-21 15:00:00,53.26,53.32,53.21,53.27,69700.0,50.4565,50.5134,50.4092,50.466,69700.0
2015-01-21 15:05:00,53.26,53.33,53.21,53.21,72600.0,50.4565,50.5229,50.4092,50.4092,72600.0
2015-01-21 15:10:00,53.21,53.37,53.14,53.35,78100.0,50.4092,50.5608,50.3429,50.5418,78100.0
2015-01-21 15:15:00,53.35,53.63,53.35,53.61,228000.0,50.5418,50.8071,50.5418,50.7881,228000.0
2015-01-21 15:20:00,53.61,53.64,53.53,53.59,106000.0,50.7881,50.8165,50.7123,50.7692,106000.0
2015-01-21 15:25:00,53.58,53.67,53.53,53.55,106300.0,50.7597,50.845,50.7123,50.7313,106300.0
2015-01-21 15:30:00,53.55,53.66,53.52,53.62,73100.0,50.7313,50.8355,50.7029,50.7976,73100.0
2015-01-21 15:35:00,53.62,53.66,53.55,53.63,125400.0,50.7976,50.8355,50.7313,50.8071,125400.0
2015-01-21 15:40:00,53.62,53.67,53.56,53.57,123000.0,50.7976,50.845,50.7407,50.7502,123000.0
2015-01-21 15:45:00,53.57,53.66,53.56,53.65,167600.0,50.7502,50.8355,50.7407,50.826,167600.0
2015-01-21 15:50:00,53.65,53.75,53.63,53.73,316700.0,50.826,50.9207,50.8071,50.9018,316700.0
2015-01-21 15:55:00,53.72,53.81,53.65,53.67,503500.0,50.8923,50.9776,50.826,50.845,503500.0
2015-01-22 09:30:00,54.5,54.9,54.45,54.69,898900.0,51.6313,52.0102,51.5839,51.8113,898900.0
2015-01-22 09:35:00,54.67,54.74,54.54,54.6,294600.0,51.7923,51.8586,51.6692,51.726,294600.0
2015-01-22 09:40:00,54.62,54.62,54.11,54.34,357900.0,51.745,51.745,51.2618,51.4797,357900.0
2015-01-22 09:45:00,54.36,54.41,54.16,54.23,233900.0,51.4986,51.546,51.3092,51.3755,233900.0
2015-01-22 09:50:00,54.26,54.39,53.91,54.29,326500.0,51.4039,51.5271,51.0723,51.4323,326500.0
2015-01-22 09:55:00,54.29,54.65,54.04,54.55,305800.0,51.4323,51.7734,51.1955,51.6786,305800.0
2015-01-22 10:00:00,54.53,54.9,54.53,54.84,373100.0,51.6597,52.0102,51.6597,51.9534,373100.0
2015-01-22 10:05:00,54.84,54.97,54.73,54.75,535700.0,51.9534,52.0765,51.8492,51.8681,535700.0
2015-01-22 10:10:00,54.76,54.98,54.62,54.92,330000.0,51.8776,52.086,51.745,52.0292,330000.0
2015-01-22 10:15:00,54.93,55.24,54.9,55.17,783100.0,52.0386,52.3323,52.0102,52.266,783100.0
2015-01-22 10:20:00,55.16,55.3,55.12,55.19,311300.0,52.2565,52.3892,52.2186,52.285,311300.0
2015-01-22 10:25:00,55.17,55.24,55.01,55.04,253100.0,52.266,52.3323,52.1144,52.1428,253100.0
2015-01-22 10:30:00,55.05,55.17,54.78,54.79,236900.0,52.1523,52.266,51.8965,51.906,236900.0
2015-01-22 10:35:00,54.8,54.99,54.69,54.72,267000.0,51.9155,52.0955,51.8113,51.8397,267000.0
2015-01-22 10:40:00,54.73,54.97,54.67,54.88,197800.0,51.8492,52.0765,51.7923,51.9913,197800.0
2015-01-22 10:45:00,54.91,55.07,54.86,54.91,154800.0,52.0197,52.1713,51.9723,52.0197,154800.0
2015-01-22 10:50:00,54.88,54.97,54.81,54.88,141400.0,51.9913,52.0765,51.925,51.9913,141400.0
2015-01-22 10:55:00,54.88,54.99,54.85,54.87,98900.0,51.9913,52.0955,51.9628,51.9818,98900.0
2015-01-22 11:00:00,54.87,55.2,54.87,55.2,295900.0,51.9818,52.2944,51.9818,52.2944,295900.0
2015-01-22 11:05:00,55.18,55.2,55.0,55.12,135400.0,52.2755,52.2944,52.105,52.2186,135400.0
2015-01-22 11:10:00,55.12,55.21,55.04,55.15,123100.0,52.2186,52.3039,52.1428,52.2471,123100.0
2015-01-22 11:15:00,55.14,55.15,55.04,55.13,98900.0,52.2376,52.2471,52.1428,52.2281,98900.0
2015-01-22 11:20:00,55.13,55.2,55.03,55.09,155700.0,52.2281,52.2944,52.1334,52.1902,155700.0
2015-01-22 11:25:00,55.1,55.2,54.99,54.99,194900.0,52.1997,52.2944,52.0955,52.0955,194900.0
2015-01-22 11:30:00,55.0,55.18,54.86,55.15,191800.0,52.105,52.2755,51.9723,52.2471,191800.0
2015-01-22 11:35:00,55.15,55.15,54.96,55.1,135700.0,52.2471,52.2471,52.0671,52.1997,135700.0
2015-01-22 11:40:00,55.1,55.14,54.97,55.01,124600.0,52.1997,52.2376,52.0765,52.1144,124600.0
2015-01-22 11:45:00,55.02,55.07,54.85,54.88,278500.0,52.1239,52.1713,51.9628,51.9913,278500.0
2015-01-22 11:50:00,54.88,54.95,54.82,54.91,151200.0,51.9913,52.0576,51.9344,52.0197,151200.0
2015-01-22 11:55:00,54.91,54.99,54.85,54.9,113800.0,52.0197,52.0955,51.9628,52.0102,113800.0
2015-01-22 12:00:00,54.91,54.97,54.84,54.85,109000.0,52.0197,52.0765,51.9534,51.9628,109000.0
2015-01-22 12:05:00,54.84,55.04,54.79,55.04,124400.0,51.9534,52.1428,51.906,52.1428,124400.0
2015-01-22 12:10:00,55.03,55.06,54.93,54.98,134800.0,52.1334,52.1618,52.0386,52.086,134800.0
2015-01-22 12:15:00,54.98,55.11,54.95,55.1,55500.0,52.086,52.2092,52.0576,52.1997,55500.0
2015-01-22 12:20:00,55.11,55.19,55.05,55.1,129000.0,52.2092,52.285,52.1523,52.1997,129000.0
2015-01-22 12:25:00,55.1,55.19,55.04,55.17,67600.0,52.1997,52.285,52.1428,52.266,67600.0
2015-01-22 12:30:00,55.16,55.17,55.07,55.17,57800.0,52.2565,52.266,52.1713,52.266,57800.0
2015-01-22 12:35:00,55.17,55.2,55.08,55.19,146000.0,52.266,52.2944,52.1807,52.285,146000.0
2015-01-22 12:40:00,55.2,55.2,55.05,55.14,172300.0,52.2944,52.2944,52.1523,52.2376,172300.0
2015-01-22 12:45:00,55.15,55.2,55.01,55.11,87800.0,52.2471,52.2944,52.1144,52.2092,87800.0
2015-01-22 12:50:00,55.13,55.18,55.04,55.05,67200.0,52.2281,52.2755,52.1428,52.1523,67200.0
2015-01-22 12:55:00,55.05,55.19,55.04,55.17,37400.0,52.1523,52.285,52.1428,52.266,37400.0
2015-01-22 13:00:00,55.18,55.2,55.1,55.17,70800.0,52.2755,52.2944,52.1997,52.266,70800.0
2015-01-22 13:05:00,55.19,55.19,55.12,55.15,31500.0,52.285,52.285,52.2186,52.2471,31500.0
2015-01-22 13:10:00,55.15,55.19,55.12,55.18,58900.0,52.2471,52.285,52.2186,52.2755,58900.0
2015-01-22 13:15:00,55.18,55.2,55.11,55.11,50800.0,52.2755,52.2944,52.2092,52.2092,50800.0
2015-01-22 13:20:00,55.12,55.16,55.06,55.12,77300.0,52.2186,52.2565,52.1618,52.2186,77300.0
2015-01-22 13:25:00,55.12,55.2,55.12,55.18,78100.0,52.2186,52.2944,52.2186,52.2755,78100.0
2015-01-22 13:30:00,55.18,55.2,55.15,55.18,41300.0,52.2755,52.2944,52.2471,52.2755,41300.0
2015-01-22 13:35:00,55.18,55.22,55.15,55.19,108100.0,52.2755,52.3134,52.2471,52.285,108100.0
2015-01-22 13:40:00,55.19,55.22,55.15,55.19,70300.0,52.285,52.3134,52.2471,52.285,70300.0
2015-01-22 13:45:00,55.2,55.24,55.18,55.22,118400.0,52.2944,52.3323,52.2755,52.3134,118400.0
2015-01-22 13:50:00,55.23,55.29,55.18,55.24,161600.0,52.3228,52.3797,52.2755,52.3323,161600.0
2015-01-22 13:55:00,55.23,55.25,55.21,55.23,60200.0,52.3228,52.3418,52.3039,52.3228,60200.0
2015-01-22 14:00:00,55.23,55.39,55.22,55.25,251800.0,52.3228,52.4744,52.3134,52.3418,251800.0
2015-01-22 14:05:00,55.25,55.31,55.17,55.31,86700.0,52.3418,52.3986,52.266,52.3986,86700.0
2015-01-22 14:10:00,55.3,55.33,55.26,55.3,66200.0,52.3892,52.4176,52.3513,52.3892,66200.0
2015-01-22 14:15:00,55.3,55.5,55.3,55.49,354200.0,52.3892,52.5786,52.3892,52.5692,354200.0
2015-01-22 14:20:00,55.5,55.53,55.44,55.47,242500.0,52.5786,52.6071,52.5218,52.5502,242500.0
2015-01-22 14:25:00,55.46,55.63,55.44,55.63,156400.0,52.5407,52.7018,52.5218,52.7018,156400.0
2015-01-22 14:30:00,55.63,55.74,55.56,55.65,203800.0,52.7018,52.806,52.6355,52.7207,203800.0
2015-01-22 14:35:00,55.65,55.65,55.52,55.62,121100.0,52.7207,52.7207,52.5976,52.6923,121100.0
2015-01-22 14:40:00,55.64,55.7,55.56,55.68,127500.0,52.7113,52.7681,52.6355,52.7492,127500.0
2015-01-22 14:45:00,55.68,55.71,55.59,55.65,73100.0,52.7492,52.7776,52.6639,52.7207,73100.0
2015-01-22 14:50:00,55.65,55.66,55.55,55.61,93200.0,52.7207,52.7302,52.626,52.6828,93200.0
2015-01-22 14:55:00,55.62,55.69,55.54,55.61,88100.0,52.6923,52.7586,52.6165,52.6828,88100.0
2015-01-22 15:00:00,55.61,55.69,55.58,55.64,129800.0,52.6828,52.7586,52.6544,52.7113,129800.0
2015-01-22 15:05:00,55.64,55.74,55.6,55.7,116000.0,52.7113,52.806,52.6734,52.7681,116000.0
2015-01-22 15:10:00,55.69,55.78,55.64,55.65,156200.0,52.7586,52.8439,52.7113,52.7207,156200.0
2015-01-22 15:15:00,55.65,55.8,55.61,55.8,130300.0,52.7207,52.8628,52.6828,52.8628,130300.0
2015-01-22 15:20:00,55.79,55.82,55.63,55.66,128300.0,52.8534,52.8818,52.7018,52.7302,128300.0
2015-01-22 15:25:00,55.65,55.69,55.6,55.6,140600.0,52.7207,52.7586,52.6734,52.6734,140600.0
2015-01-22 15:30:00,55.6,55.63,55.52,55.53,178900.0,52.6734,52.7018,52.5976,52.6071,178900.0
2015-01-22 15:35:00,55.53,55.55,55.4,55.47,183900.0,52.6071,52.626,52.4839,52.5502,183900.0
2015-01-22 15:40:00,55.47,55.5,55.41,55.43,150800.0,52.5502,52.5786,52.4934,52.5123,150800.0
2015-01-22 15:45:00,55.43,55.55,55.43,55.47,231800.0,52.5123,52.626,52.5123,52.5502,231800.0
2015-01-22 15:50:00,55.45,55.65,55.44,55.6,283000.0,52.5313,52.7207,52.5218,52.6734,283000.0
2015-01-22 15:55:00,55.61,55.62,55.54,55.58,442700.0,52.6828,52.6923,52.6165,52.6544,442700.0
2015-01-23 09:30:00,55.4,55.58,55.1,55.51,497000.0,52.4839,52.6544,52.1997,52.5881,497000.0
2015-01-23 09:35:00,55.51,55.7,55.35,55.62,292500.0,52.5881,52.7681,52.4365,52.6923,292500.0
2015-01-23 09:40:00,55.64,55.79,55.44,55.66,314900.0,52.7113,52.8534,52.5218,52.7302,314900.0
2015-01-23 09:45:00,55.73,55.98,55.66,55.9,252200.0,52.7965,53.0334,52.7302,52.9576,252200.0
2015-01-23 09:50:00,55.93,55.96,55.75,55.8,177800.0,52.986,53.0144,52.8155,52.8628,177800.0
2015-01-23 09:55:00,55.8,55.87,55.71,55.82,107200.0,52.8628,52.9292,52.7776,52.8818,107200.0
2015-01-23 10:00:00,55.81,55.91,55.66,55.67,129800.0,52.8723,52.9671,52.7302,52.7397,129800.0
2015-01-23 10:05:00,55.68,55.71,55.37,55.38,267500.0,52.7492,52.7776,52.4555,52.4649,267500.0
2015-01-23 10:10:00,55.39,55.62,55.39,55.51,134800.0,52.4744,52.6923,52.4744,52.5881,134800.0
2015-01-23 10:15:00,55.51,55.52,55.21,55.26,124100.0,52.5881,52.5976,52.3039,52.3513,124100.0
2015-01-23 10:20:00,55.28,55.34,55.11,55.17,198300.0,52.3702,52.4271,52.2092,52.266,198300.0
2015-01-23 10:25:00,55.17,55.3,55.1,55.19,121200.0,52.266,52.3892,52.1997,52.285,121200.0
2015-01-23 10:30:00,55.19,55.23,55.11,55.14,144000.0,52.285,52.3228,52.2092,52.2376,144000.0
2015-01-23 10:35:00,55.18,55.18,54.83,54.85,268200.0,52.2755,52.2755,51.9439,51.9628,268200.0
2015-01-23 10:40:00,54.84,55.0,54.8,54.95,135000.0,51.9534,52.105,51.9155,52.0576,135000.0
2015-01-23 10:45:00,54.94,54.97,54.83,54.87,104300.0,52.0481,52.0765,51.9439,51.9818,104300.0
2015-01-23 10:50:00,54.87,55.13,54.82,55.11,118800.0,51.9818,52.2281,51.9344,52.2092,118800.0
2015-01-23 10:55:00,55.1,55.2,54.99,55.01,101800.0,52.1997,52.2944,52.0955,52.1144,101800.0
2015-01-23 11:00:00,55.0,55.22,54.93,55.12,59900.0,52.105,52.3134,52.0386,52.2186,59900.0
2015-01-23 11:05:00,55.09,55.11,54.95,54.98,46400.0,52.1902,52.2092,52.0576,52.086,46400.0
2015-01-23 11:10:00,55.0,55.06,54.97,55.0,53400.0,52.105,52.1618,52.0765,52.105,53400.0
2015-01-23 11:15:00,55.0,55.13,54.95,54.97,93600.0,52.105,52.2281,52.0576,52.0765,93600.0
2015-01-23 11:20:00,54.97,55.0,54.91,54.92,61500.0,52.0765,52.105,52.0197,52.0292,61500.0
2015-01-23 11:25:00,54.95,55.06,54.95,54.99,84300.0,52.0576,52.1618,52.0576,52.0955,84300.0
2015-01-23 11:30:00,55.0,55.0,54.91,54.97,61100.0,52.105,52.105,52.0197,52.0765,61100.0
2015-01-23 11:35:00,54.97,55.05,54.91,55.02,65000.0,52.0765,52.1523,52.0197,52.1239,65000.0
2015-01-23 11:40:00,55.03,55.09,54.95,54.96,34400.0,52.1334,52.1902,52.0576,52.0671,34400.0
2015-01-23 11:45:00,54.95,55.09,54.93,54.96,53700.0,52.0576,52.1902,52.0386,52.0671,53700.0
2015-01-23 11:50:00,54.97,55.04,54.95,54.98,45900.0,52.0765,52.1428,52.0576,52.086,45900.0
2015-01-23 11:55:00,54.99,55.07,54.95,55.0,36300.0,52.0955,52.1713,52.0576,52.105,36300.0
2015-01-23 12:00:00,55.0,55.02,54.96,55.01,41800.0,52.105,52.1239,52.0671,52.1144,41800.0
2015-01-23 12:05:00,55.01,55.11,55.0,55.02,48500.0,52.1144,52.2092,52.105,52.1239,48500.0
2015-01-23 12:10:00,55.03,55.16,55.01,55.07,62400.0,52.1334,52.2565,52.1144,52.1713,62400.0
2015-01-23 12:15:00,55.06,55.12,54.98,55.02,83400.0,52.1618,52.2186,52.086,52.1239,83400.0
2015-01-23 12:20:00,55.02,55.06,54.91,55.03,93000.0,52.1239,52.1618,52.0197,52.1334,93000.0
2015-01-23 12:25:00,55.06,55.14,55.05,55.08,56000.0,52.1618,52.2376,52.1523,52.1807,56000.0
2015-01-23 12:30:00,55.08,55.14,55.04,55.11,53000.0,52.1807,52.2376,52.1428,52.2092,53000.0
2015-01-23 12:35:00,55.11,55.16,55.08,55.13,50400.0,52.2092,52.2565,52.1807,52.2281,50400.0
2015-01-23 12:40:00,55.12,55.13,54.98,54.98,38600.0,52.2186,52.2281,52.086,52.086,38600.0
2015-01-23 12:45:00,54.99,55.05,54.94,54.96,57600.0,52.0955,52.1523,52.0481,52.0671,57600.0
2015-01-23 12:50:00,54.96,55.1,54.95,55.1,41500.0,52.0671,52.1997,52.0576,52.1997,41500.0
2015-01-23 12:55:00,55.09,55.2,55.0,55.2,71600.0,52.1902,52.2944,52.105,52.2944,71600.0
2015-01-23 13:00:00,55.19,55.21,55.01,55.09,103900.0,52.285,52.3039,52.1144,52.1902,103900.0
2015-01-23 13:05:00,55.08,55.1,55.05,55.09,31600.0,52.1807,52.1997,52.1523,52.1902,31600.0
2015-01-23 13:10:00,55.09,55.16,55.03,55.06,107100.0,52.1902,52.2565,52.1334,52.1618,107100.0
2015-01-23 13:15:00,55.05,55.08,54.9,54.95,98900.0,52.1523,52.1807,52.0102,52.0576,98900.0
2015-01-23 13:20:00,54.95,55.05,54.95,55.05,49600.0,52.0576,52.1523,52.0576,52.1523,49600.0
2015-01-23 13:25:00,55.05,55.05,54.96,55.04,37300.0,52.1523,52.1523,52.0671,52.1428,37300.0
2015-01-23 13:30:00,55.04,55.06,55.0,55.06,32900.0,52.1428,52.1618,52.105,52.1618,32900.0
2015-01-23 13:35:00,55.05,55.05,54.98,55.05,26900.0,52.1523,52.1523,52.086,52.1523,26900.0
2015-01-23 13:40:00,55.04,55.17,55.01,55.15,69600.0,52.1428,52.266,52.1144,52.2471,69600.0
2015-01-23 13:45:00,55.14,55.25,55.13,55.22,115800.0,52.2376,52.3418,52.2281,52.3134,115800.0
2015-01-23 13:50:00,55.23,55.24,55.13,55.17,45400.0,52.3228,52.3323,52.2281,52.266,45400.0
2015-01-23 13:55:00,55.18,55.23,55.13,55.19,64300.0,52.2755,52.3228,52.2281,52.285,64300.0
2015-01-23 14:00:00,55.18,55.21,55.12,55.18,51700.0,52.2755,52.3039,52.2186,52.2755,51700.0
2015-01-23 14:05:00,55.2,55.21,55.14,55.18,73900.0,52.2944,52.3039,52.2376,52.2755,73900.0
2015-01-23 14:10:00,55.19,55.32,55.17,55.26,44900.0,52.285,52.4081,52.266,52.3513,44900.0
2015-01-23 14:15:00,55.25,55.3,55.12,55.3,129600.0,52.3418,52.3892,52.2186,52.3892,129600.0
2015-01-23 14:20:00,55.28,55.33,55.26,55.29,41100.0,52.3702,52.4176,52.3513,52.3797,41100.0
2015-01-23 14:25:00,55.3,55.39,55.25,55.36,77000.0,52.3892,52.4744,52.3418,52.446,77000.0
2015-01-23 14:30:00,55.35,55.37,55.26,55.34,50600.0,52.4365,52.4555,52.3513,52.4271,50600.0
2015-01-23 14:35:00,55.32,55.38,55.19,55.38,77900.0,52.4081,52.4649,52.285,52.4649,77900.0
2015-01-23 14:40:00,55.37,55.48,55.36,55.45,54000.0,52.4555,52.5597,52.446,52.5313,54000.0
2015-01-23 14:45:00,55.45,55.54,55.44,55.53,132300.0,52.5313,52.6165,52.5218,52.6071,132300.0
2015-01-23 14:50:00,55.51,55.53,55.4,55.46,102100.0,52.5881,52.6071,52.4839,52.5407,102100.0
2015-01-23 14:55:00,55.46,55.48,55.33,55.38,81700.0,52.5407,52.5597,52.4176,52.4649,81700.0
2015-01-23 15:00:00,55.39,55.45,55.36,55.42,49300.0,52.4744,52.5313,52.446,52.5028,49300.0
2015-01-23 15:05:00,55.42,55.48,55.38,55.43,72400.0,52.5028,52.5597,52.4649,52.5123,72400.0
2015-01-23 15:10:00,55.44,55.51,55.39,55.46,85900.0,52.5218,52.5881,52.4744,52.5407,85900.0
2015-01-23 15:15:00,55.46,55.52,55.43,55.52,92400.0,52.5407,52.5976,52.5123,52.5976,92400.0
2015-01-23 15:20:00,55.52,55.52,55.43,55.48,70000.0,52.5976,52.5976,52.5123,52.5597,70000.0
2015-01-23 15:25:00,55.49,55.55,55.45,55.54,101000.0,52.5692,52.626,52.5313,52.6165,101000.0
2015-01-23 15:30:00,55.54,55.57,55.45,55.55,130300.0,52.6165,52.6449,52.5313,52.626,130300.0
2015-01-23 15:35:00,55.55,55.68,55.5,55.55,121800.0,52.626,52.7492,52.5786,52.626,121800.0
2015-01-23 15:40:00,55.56,55.68,55.55,55.61,108600.0,52.6355,52.7492,52.626,52.6828,108600.0
2015-01-23 15:45:00,55.62,55.7,55.56,55.64,175600.0,52.6923,52.7681,52.6355,52.7113,175600.0
2015-01-23 15:50:00,55.64,55.7,55.62,55.65,270700.0,52.7113,52.7681,52.6923,52.7207,270700.0
2015-01-23 15:55:00,55.66,55.74,55.62,55.69,459300.0,52.7302,52.806,52.6923,52.7586,459300.0
2015-01-26 09:30:00,55.89,56.19,55.8,56.03,627000.0,52.9481,53.2323,52.8628,53.0807,627000.0
2015-01-26 09:35:00,56.05,56.06,55.81,55.89,224900.0,53.0997,53.1092,52.8723,52.9481,224900.0
2015-01-26 09:40:00,55.87,56.2,55.86,56.07,242700.0,52.9292,53.2418,52.9197,53.1186,242700.0
2015-01-26 09:45:00,56.08,56.19,55.88,55.99,346400.0,53.1281,53.2323,52.9386,53.0428,346400.0
2015-01-26 09:50:00,55.98,56.11,55.89,55.9,271000.0,53.0334,53.1565,52.9481,52.9576,271000.0
2015-01-26 09:55:00,55.9,55.9,55.36,55.47,430400.0,52.9576,52.9576,52.446,52.5502,430400.0
2015-01-26 10:00:00,55.49,55.65,55.47,55.55,144500.0,52.5692,52.7207,52.5502,52.626,144500.0
2015-01-26 10:05:00,55.55,55.68,55.51,55.61,117700.0,52.626,52.7492,52.5881,52.6828,117700.0
2015-01-26 10:10:00,55.6,55.8,55.59,55.73,140200.0,52.6734,52.8628,52.6639,52.7965,140200.0
2015-01-26 10:15:00,55.73,55.75,55.5,55.58,124900.0,52.7965,52.8155,52.5786,52.6544,124900.0
2015-01-26 10:20:00,55.59,55.62,55.41,55.45,143300.0,52.6639,52.6923,52.4934,52.5313,143300.0
2015-01-26 10:25:00,55.45,55.51,55.22,55.27,169500.0,52.5313,52.5881,52.3134,52.3607,169500.0
2015-01-26 10:30:00,55.29,55.45,55.27,55.39,89600.0,52.3797,52.5313,52.3607,52.4744,89600.0
2015-01-26 10:35:00,55.4,55.55,55.39,55.43,64300.0,52.4839,52.626,52.4744,52.5123,64300.0
2015-01-26 10:40:00,55.42,55.44,55.21,55.22,159800.0,52.5028,52.5218,52.3039,52.3134,159800.0
2015-01-26 10:45:00,55.21,55.24,55.04,55.16,286000.0,52.3039,52.3323,52.1428,52.2565,286000.0
2015-01-26 10:50:00,55.18,55.29,55.02,55.03,234800.0,52.2755,52.3797,52.1239,52.1334,234800.0
2015-01-26 10:55:00,55.02,55.12,54.95,54.96,334300.0,52.1239,52.2186,52.0576,52.0671,334300.0
2015-01-26 11:00:00,54.97,55.13,54.92,55.13,167700.0,52.0765,52.2281,52.0292,52.2281,167700.0
2015-01-26 11:05:00,55.13,55.18,54.98,55.01,118600.0,52.2281,52.2755,52.086,52.1144,118600.0
2015-01-26 11:10:00,55.0,55.09,54.95,54.96,114100.0,52.105,52.1902,52.0576,52.0671,114100.0
2015-01-26 11:15:00,54.96,55.0,54.79,54.81,161000.0,52.0671,52.105,51.906,51.925,161000.0
2015-01-26 11:20:00,54.82,54.87,54.78,54.82,219600.0,51.9344,51.9818,51.8965,51.9344,219600.0
2015-01-26 11:25:00,54.82,54.87,54.73,54.83,198600.0,51.9344,51.9818,51.8492,51.9439,198600.0
2015-01-26 11:30:00,54.82,54.89,54.78,54.78,193700.0,51.9344,52.0007,51.8965,51.8965,193700.0
2015-01-26 11:35:00,54.78,54.88,54.75,54.88,111100.0,51.8965,51.9913,51.8681,51.9913,111100.0
2015-01-26 11:40:00,54.89,54.91,54.82,54.89,167200.0,52.0007,52.0197,51.9344,52.0007,167200.0
2015-01-26 11:45:00,54.89,55.15,54.88,55.12,173900.0,52.0007,52.2471,51.9913,52.2186,173900.0
2015-01-26 11:50:00,55.13,55.37,55.12,55.34,206500.0,52.2281,52.4555,52.2186,52.4271,206500.0
2015-01-26 11:55:00,55.32,55.34,55.06,55.06,144500.0,52.4081,52.4271,52.1618,52.1618,144500.0
2015-01-26 12:00:00,55.05,55.35,55.05,55.35,79300.0,52.1523,52.4365,52.1523,52.4365,79300.0
2015-01-26 12:05:00,55.34,55.67,55.33,55.54,194000.0,52.4271,52.7397,52.4176,52.6165,194000.0
2015-01-26 12:10:00,55.53,55.6,55.35,55.38,110900.0,52.6071,52.6734,52.4365,52.4649,110900.0
2015-01-26 12:15:00,55.37,55.54,55.33,55.4,64000.0,52.4555,52.6165,52.4176,52.4839,64000.0
2015-01-26 12:20:00,55.41,55.51,55.27,55.27,83000.0,52.4934,52.5881,52.3607,52.3607,83000.0
2015-01-26 12:25:00,55.26,55.28,55.19,55.23,76500.0,52.3513,52.3702,52.285,52.3228,76500.0
2015-01-26 12:30:00,55.22,55.29,55.11,55.24,86000.0,52.3134,52.3797,52.2092,52.3323,86000.0
2015-01-26 12:35:00,55.24,55.29,55.18,55.26,90100.0,52.3323,52.3797,52.2755,52.3513,90100.0
2015-01-26 12:40:00,55.26,55.27,55.1,55.14,102700.0,52.3513,52.3607,52.1997,52.2376,102700.0
2015-01-26 12:45:00,55.13,55.16,55.1,55.16,68200.0,52.2281,52.2565,52.1997,52.2565,68200.0
2015-01-26 12:50:00,55.15,55.25,55.13,55.22,65900.0,52.2471,52.3418,52.2281,52.3134,65900.0
2015-01-26 12:55:00,55.23,55.24,55.19,55.23,45100.0,52.3228,52.3323,52.285,52.3228,45100.0
2015-01-26 13:00:00,55.23,55.34,55.21,55.32,112900.0,52.3228,52.4271,52.3039,52.4081,112900.0
2015-01-26 13:05:00,55.32,55.33,55.19,55.26,109200.0,52.4081,52.4176,52.285,52.3513,109200.0
2015-01-26 13:10:00,55.27,55.32,55.23,55.23,51700.0,52.3607,52.4081,52.3228,52.3228,51700.0
2015-01-26 13:15:00,55.25,55.3,55.24,55.25,44200.0,52.3418,52.3892,52.3323,52.3418,44200.0
2015-01-26 13:20:00,55.26,55.31,55.24,55.29,50500.0,52.3513,52.3986,52.3323,52.3797,50500.0
2015-01-26 13:25:00,55.29,55.34,55.25,55.31,130000.0,52.3797,52.4271,52.3418,52.3986,130000.0
2015-01-26 13:30:00,55.32,55.54,55.32,55.54,94100.0,52.4081,52.6165,52.4081,52.6165,94100.0
2015-01-26 13:35:00,55.54,55.55,55.42,55.47,84400.0,52.6165,52.626,52.5028,52.5502,84400.0
2015-01-26 13:40:00,55.47,55.49,55.35,55.37,82400.0,52.5502,52.5692,52.4365,52.4555,82400.0
2015-01-26 13:45:00,55.37,55.47,55.36,55.39,105800.0,52.4555,52.5502,52.446,52.4744,105800.0
2015-01-26 13:50:00,55.39,55.41,55.26,55.27,108600.0,52.4744,52.4934,52.3513,52.3607,108600.0
2015-01-26 13:55:00,55.26,55.33,55.25,55.32,81000.0,52.3513,52.4176,52.3418,52.4081,81000.0
2015-01-26 14:00:00,55.33,55.35,55.27,55.33,64100.0,52.4176,52.4365,52.3607,52.4176,64100.0
2015-01-26 14:05:00,55.33,55.42,55.32,55.34,85000.0,52.4176,52.5028,52.4081,52.4271,85000.0
2015-01-26 14:10:00,55.34,55.45,55.34,55.44,81100.0,52.4271,52.5313,52.4271,52.5218,81100.0
2015-01-26 14:15:00,55.44,55.51,55.4,55.49,83600.0,52.5218,52.5881,52.4839,52.5692,83600.0
2015-01-26 14:20:00,55.48,55.49,55.36,55.39,87000.0,52.5597,52.5692,52.446,52.4744,87000.0
2015-01-26 14:25:00,55.38,55.47,55.31,55.45,67100.0,52.4649,52.5502,52.3986,52.5313,67100.0
2015-01-26 14:30:00,55.46,55.48,55.44,55.46,34700.0,52.5407,52.5597,52.5218,52.5407,34700.0
2015-01-26 14:35:00,55.47,55.51,55.41,55.45,111200.0,52.5502,52.5881,52.4934,52.5313,111200.0
2015-01-26 14:40:00,55.46,55.48,55.38,55.38,66600.0,52.5407,52.5597,52.4649,52.4649,66600.0
2015-01-26 14:45:00,55.38,55.4,55.3,55.33,97000.0,52.4649,52.4839,52.3892,52.4176,97000.0
2015-01-26 14:50:00,55.33,55.33,55.27,55.29,105100.0,52.4176,52.4176,52.3607,52.3797,105100.0
2015-01-26 14:55:00,55.3,55.37,55.29,55.35,79100.0,52.3892,52.4555,52.3797,52.4365,79100.0
2015-01-26 15:00:00,55.36,55.42,55.35,55.38,55300.0,52.446,52.5028,52.4365,52.4649,55300.0
2015-01-26 15:05:00,55.38,55.43,55.36,55.37,65100.0,52.4649,52.5123,52.446,52.4555,65100.0
2015-01-26 15:10:00,55.37,55.45,55.34,55.35,78700.0,52.4555,52.5313,52.4271,52.4365,78700.0
2015-01-26 15:15:00,55.34,55.38,55.3,55.33,100900.0,52.4271,52.4649,52.3892,52.4176,100900.0
2015-01-26 15:20:00,55.34,55.38,55.32,55.38,67700.0,52.4271,52.4649,52.4081,52.4649,67700.0
2015-01-26 15:25:00,55.37,55.4,55.34,55.36,77300.0,52.4555,52.4839,52.4271,52.446,77300.0
2015-01-26 15:30:00,55.35,55.38,55.32,55.35,126700.0,52.4365,52.4649,52.4081,52.4365,126700.0
2015-01-26 15:35:00,55.37,55.49,55.35,55.4,187800.0,52.4555,52.5692,52.4365,52.4839,187800.0
2015-01-26 15:40:00,55.4,55.43,55.27,55.32,232400.0,52.4839,52.5123,52.3607,52.4081,232400.0
2015-01-26 15:45:00,55.32,55.35,55.28,55.29,280400.0,52.4081,52.4365,52.3702,52.3797,280400.0
2015-01-26 15:50:00,55.29,55.61,55.29,55.41,665600.0,52.3797,52.6828,52.3797,52.4934,665600.0
2015-01-26 15:55:00,55.41,55.46,55.38,55.42,501500.0,52.4934,52.5407,52.4649,52.5028,501500.0
2015-01-27 09:30:00,53.99,54.18,52.75,54.06,1348000.0,51.1481,51.3281,49.9734,51.2144,1348000.0
2015-01-27 09:35:00,54.06,54.52,53.41,54.31,563500.0,51.2144,51.6502,50.5986,51.4513,563500.0
2015-01-27 09:40:00,54.3,54.45,53.51,53.66,522300.0,51.4418,51.5839,50.6934,50.8355,522300.0
2015-01-27 09:45:00,53.74,53.74,52.91,52.95,804700.0,50.9113,50.9113,50.125,50.1629,804700.0
2015-01-27 09:50:00,52.93,53.51,52.76,53.39,811800.0,50.1439,50.6934,49.9829,50.5797,811800.0
2015-01-27 09:55:00,53.39,53.54,53.2,53.39,367500.0,50.5797,50.7218,50.3997,50.5797,367500.0
2015-01-27 10:00:00,53.39,53.7,53.31,53.62,388600.0,50.5797,50.8734,50.5039,50.7976,388600.0
2015-01-27 10:05:00,53.63,53.79,53.48,53.78,369600.0,50.8071,50.9586,50.665,50.9492,369600.0
2015-01-27 10:10:00,53.79,53.99,53.73,53.89,355500.0,50.9586,51.1481,50.9018,51.0534,355500.0
2015-01-27 10:15:00,53.87,54.25,53.87,54.22,310700.0,51.0344,51.3944,51.0344,51.366,310700.0
2015-01-27 10:20:00,54.22,54.3,53.88,54.06,364900.0,51.366,51.4418,51.0439,51.2144,364900.0
2015-01-27 10:25:00,54.06,54.21,53.95,54.12,292100.0,51.2144,51.3565,51.1102,51.2713,292100.0
2015-01-27 10:30:00,54.11,54.15,53.85,53.99,297200.0,51.2618,51.2997,51.0155,51.1481,297200.0
2015-01-27 10:35:00,53.98,54.03,53.95,53.98,285000.0,51.1386,51.186,51.1102,51.1386,285000.0
2015-01-27 10:40:00,53.98,54.01,53.77,53.8,282200.0,51.1386,51.1671,50.9397,50.9681,282200.0
2015-01-27 10:45:00,53.8,54.09,53.74,54.02,157200.0,50.9681,51.2429,50.9113,51.1765,157200.0
2015-01-27 10:50:00,54.02,54.04,53.75,53.82,178400.0,51.1765,51.1955,50.9207,50.9871,178400.0
2015-01-27 10:55:00,53.83,54.0,53.78,53.96,259800.0,50.9965,51.1576,50.9492,51.1197,259800.0
2015-01-27 11:00:00,53.95,54.0,53.91,53.97,99100.0,51.1102,51.1576,51.0723,51.1292,99100.0
2015-01-27 11:05:00,53.97,54.0,53.81,53.9,220000.0,51.1292,51.1576,50.9776,51.0629,220000.0
2015-01-27 11:10:00,53.9,54.0,53.83,53.95,182800.0,51.0629,51.1576,50.9965,51.1102,182800.0
2015-01-27 11:15:00,53.95,53.99,53.84,53.85,74600.0,51.1102,51.1481,51.006,51.0155,74600.0
2015-01-27 11:20:00,53.85,53.89,53.76,53.8,144100.0,51.0155,51.0534,50.9302,50.9681,144100.0
2015-01-27 11:25:00,53.79,53.88,53.6,53.81,146800.0,50.9586,51.0439,50.7786,50.9776,146800.0
2015-01-27 11:30:00,53.82,53.98,53.76,53.8,195700.0,50.9871,51.1386,50.9302,50.9681,195700.0
2015-01-27 11:35:00,53.79,53.85,53.75,53.77,93000.0,50.9586,51.0155,50.9207,50.9397,93000.0
2015-01-27 11:40:00,53.76,53.77,53.61,53.73,101800.0,50.9302,50.9397,50.7881,50.9018,101800.0
2015-01-27 11:45:00,53.71,53.8,53.55,53.56,97800.0,50.8829,50.9681,50.7313,50.7407,97800.0
2015-01-27 11:50:00,53.57,53.66,53.42,53.42,163000.0,50.7502,50.8355,50.6081,50.6081,163000.0
2015-01-27 11:55:00,53.42,53.51,53.26,53.3,164600.0,50.6081,50.6934,50.4565,50.4944,164600.0
2015-01-27 12:00:00,53.32,53.43,53.21,53.41,202200.0,50.5134,50.6176,50.4092,50.5986,202200.0
2015-01-27 12:05:00,53.39,53.69,53.39,53.64,123200.0,50.5797,50.8639,50.5797,50.8165,123200.0
2015-01-27 12:10:00,53.62,53.65,53.44,53.44,125800.0,50.7976,50.826,50.6271,50.6271,125800.0
2015-01-27 12:15:00,53.43,53.46,53.35,53.45,96800.0,50.6176,50.646,50.5418,50.6365,96800.0
2015-01-27 12:20:00,53.43,53.59,53.43,53.52,71100.0,50.6176,50.7692,50.6176,50.7029,71100.0
2015-01-27 12:25:00,53.52,53.71,53.51,53.69,81800.0,50.7029,50.8829,50.6934,50.8639,81800.0
2015-01-27 12:30:00,53.69,53.72,53.35,53.35,160500.0,50.8639,50.8923,50.5418,50.5418,160500.0
2015-01-27 12:35:00,53.38,53.52,53.23,53.49,163200.0,50.5702,50.7029,50.4281,50.6744,163200.0
2015-01-27 12:40:00,53.5,53.52,53.31,53.4,105000.0,50.6839,50.7029,50.5039,50.5892,105000.0
2015-01-27 12:45:00,53.41,53.58,53.33,53.48,119000.0,50.5986,50.7597,50.5229,50.665,119000.0
2015-01-27 12:50:00,53.5,53.59,53.47,53.5,103200.0,50.6839,50.7692,50.6555,50.6839,103200.0
2015-01-27 12:55:00,53.5,53.53,53.32,53.4,124700.0,50.6839,50.7123,50.5134,50.5892,124700.0
2015-01-27 13:00:00,53.4,53.53,53.38,53.4,96200.0,50.5892,50.7123,50.5702,50.5892,96200.0
2015-01-27 13:05:00,53.39,53.52,53.36,53.47,73700.0,50.5797,50.7029,50.5513,50.6555,73700.0
2015-01-27 13:10:00,53.47,53.57,53.42,53.48,121200.0,50.6555,50.7502,50.6081,50.665,121200.0
2015-01-27 13:15:00,53.48,53.63,53.48,53.62,116200.0,50.665,50.8071,50.665,50.7976,116200.0
2015-01-27 13:20:00,53.63,53.75,53.62,53.71,121700.0,50.8071,50.9207,50.7976,50.8829,121700.0
2015-01-27 13:25:00,53.71,53.74,53.66,53.68,52800.0,50.8829,50.9113,50.8355,50.8544,52800.0
2015-01-27 13:30:00,53.68,53.85,53.67,53.8,135400.0,50.8544,51.0155,50.845,50.9681,135400.0
2015-01-27 13:35:00,53.8,53.83,53.8,53.81,80200.0,50.9681,50.9965,50.9681,50.9776,80200.0
2015-01-27 13:40:00,53.8,53.82,53.58,53.65,108100.0,50.9681,50.9871,50.7597,50.826,108100.0
2015-01-27 13:45:00,53.65,53.67,53.52,53.54,99000.0,50.826,50.845,50.7029,50.7218,99000.0
2015-01-27 13:50:00,53.55,53.55,53.32,53.32,145900.0,50.7313,50.7313,50.5134,50.5134,145900.0
2015-01-27 13:55:00,53.32,53.45,53.3,53.39,140700.0,50.5134,50.6365,50.4944,50.5797,140700.0
2015-01-27 14:00:00,53.38,53.49,53.37,53.41,83400.0,50.5702,50.6744,50.5608,50.5986,83400.0
2015-01-27 14:05:00,53.41,53.52,53.41,53.52,86300.0,50.5986,50.7029,50.5986,50.7029,86300.0
2015-01-27 14:10:00,53.51,53.52,53.31,53.39,112000.0,50.6934,50.7029,50.5039,50.5797,112000.0
2015-01-27 14:15:00,53.4,53.47,53.33,53.47,82900.0,50.5892,50.6555,50.5229,50.6555,82900.0
2015-01-27 14:20:00,53.48,53.55,53.42,53.42,97800.0,50.665,50.7313,50.6081,50.6081,97800.0
2015-01-27 14:25:00,53.43,53.69,53.43,53.67,134000.0,50.6176,50.8639,50.6176,50.845,134000.0
2015-01-27 14:30:00,53.69,53.69,53.45,53.58,72400.0,50.8639,50.8639,50.6365,50.7597,72400.0
2015-01-27 14:35:00,53.58,53.59,53.46,53.55,73400.0,50.7597,50.7692,50.646,50.7313,73400.0
2015-01-27 14:40:00,53.55,53.57,53.44,53.54,101200.0,50.7313,50.7502,50.6271,50.7218,101200.0
2015-01-27 14:45:00,53.55,53.56,53.43,53.45,85200.0,50.7313,50.7407,50.6176,50.6365,85200.0
2015-01-27 14:50:00,53.45,53.72,53.44,53.53,141000.0,50.6365,50.8923,50.6271,50.7123,141000.0
2015-01-27 14:55:00,53.52,53.56,53.34,53.34,103500.0,50.7029,50.7407,50.5323,50.5323,103500.0
2015-01-27 15:00:00,53.34,53.36,53.26,53.29,207900.0,50.5323,50.5513,50.4565,50.485,207900.0
2015-01-27 15:05:00,53.28,53.31,53.12,53.29,241800.0,50.4755,50.5039,50.3239,50.485,241800.0
2015-01-27 15:10:00,53.3,53.39,53.07,53.08,189900.0,50.4944,50.5797,50.2765,50.286,189900.0
2015-01-27 15:15:00,53.08,53.09,52.99,53.01,274200.0,50.286,50.2955,50.2008,50.2197,274200.0
2015-01-27 15:20:00,53.0,53.07,52.95,53.01,232000.0,50.2102,50.2765,50.1629,50.2197,232000.0
2015-01-27 15:25:00,53.02,53.05,52.93,52.95,180900.0,50.2292,50.2576,50.1439,50.1629,180900.0
2015-01-27 15:30:00,52.95,53.08,52.93,53.0,294300.0,50.1629,50.286,50.1439,50.2102,294300.0
2015-01-27 15:35:00,53.01,53.02,52.8,52.82,304100.0,50.2197,50.2292,50.0208,50.0397,304100.0
2015-01-27 15:40:00,52.8,52.92,52.79,52.79,246300.0,50.0208,50.1344,50.0113,50.0113,246300.0
2015-01-27 15:45:00,52.8,52.89,52.68,52.75,448000.0,50.0208,50.106,49.9071,49.9734,448000.0
2015-01-27 15:50:00,52.74,52.76,52.54,52.61,572900.0,49.9639,49.9829,49.7744,49.8408,572900.0
2015-01-27 15:55:00,52.63,52.78,52.55,52.7,751400.0,49.8597,50.0018,49.7839,49.926,751400.0
2015-01-28 09:30:00,52.79,53.16,52.79,52.92,385000.0,50.0113,50.3618,50.0113,50.1344,385000.0
2015-01-28 09:35:00,52.91,53.25,52.91,53.22,235200.0,50.125,50.4471,50.125,50.4186,235200.0
2015-01-28 09:40:00,53.19,53.7,53.16,53.6,496400.0,50.3902,50.8734,50.3618,50.7786,496400.0
2015-01-28 09:45:00,53.63,53.66,53.4,53.59,231400.0,50.8071,50.8355,50.5892,50.7692,231400.0
2015-01-28 09:50:00,53.59,53.63,53.45,53.62,169300.0,50.7692,50.8071,50.6365,50.7976,169300.0
2015-01-28 09:55:00,53.62,53.63,53.46,53.53,115700.0,50.7976,50.8071,50.646,50.7123,115700.0
2015-01-28 10:00:00,53.52,53.59,53.42,53.49,113500.0,50.7029,50.7692,50.6081,50.6744,113500.0
2015-01-28 10:05:00,53.46,53.52,53.19,53.19,201900.0,50.646,50.7029,50.3902,50.3902,201900.0
2015-01-28 10:10:00,53.2,53.36,53.16,53.24,170600.0,50.3997,50.5513,50.3618,50.4376,170600.0
2015-01-28 10:15:00,53.23,53.25,53.02,53.14,139600.0,50.4281,50.4471,50.2292,50.3429,139600.0
2015-01-28 10:20:00,53.16,53.5,53.15,53.48,224200.0,50.3618,50.6839,50.3523,50.665,224200.0
2015-01-28 10:25:00,53.49,53.51,53.22,53.29,140100.0,50.6744,50.6934,50.4186,50.485,140100.0
2015-01-28 10:30:00,53.3,53.42,53.02,53.02,174400.0,50.4944,50.6081,50.2292,50.2292,174400.0
2015-01-28 10:35:00,53.02,53.05,52.6,52.69,390000.0,50.2292,50.2576,49.8313,49.9165,390000.0
2015-01-28 10:40:00,52.7,52.84,52.61,52.62,167600.0,49.926,50.0586,49.8408,49.8502,167600.0
2015-01-28 10:45:00,52.62,52.75,52.55,52.61,161400.0,49.8502,49.9734,49.7839,49.8408,161400.0
2015-01-28 10:50:00,52.61,52.81,52.59,52.73,105500.0,49.8408,50.0302,49.8218,49.9544,105500.0
2015-01-28 10:55:00,52.73,52.88,52.63,52.84,87300.0,49.9544,50.0965,49.8597,50.0586,87300.0
2015-01-28 11:00:00,52.82,53.01,52.73,52.99,192800.0,50.0397,50.2197,49.9544,50.2008,192800.0
2015-01-28 11:05:00,52.98,53.03,52.73,52.81,100500.0,50.1913,50.2386,49.9544,50.0302,100500.0
2015-01-28 11:10:00,52.84,52.84,52.57,52.57,98000.0,50.0586,50.0586,49.8029,49.8029,98000.0
2015-01-28 11:15:00,52.56,52.6,52.44,52.6,200300.0,49.7934,49.8313,49.6797,49.8313,200300.0
2015-01-28 11:20:00,52.62,52.7,52.54,52.62,59700.0,49.8502,49.926,49.7744,49.8502,59700.0
2015-01-28 11:25:00,52.63,52.65,52.5,52.65,118500.0,49.8597,49.8786,49.7365,49.8786,118500.0
2015-01-28 11:30:00,52.66,52.79,52.6,52.76,70500.0,49.8881,50.0113,49.8313,49.9829,70500.0
2015-01-28 11:35:00,52.74,52.8,52.69,52.72,37800.0,49.9639,50.0208,49.9165,49.945,37800.0
2015-01-28 11:40:00,52.71,52.82,52.71,52.79,65500.0,49.9355,50.0397,49.9355,50.0113,65500.0
2015-01-28 11:45:00,52.8,52.86,52.76,52.85,48100.0,50.0208,50.0776,49.9829,50.0681,48100.0
2015-01-28 11:50:00,52.85,52.9,52.74,52.75,69300.0,50.0681,50.1155,49.9639,49.9734,69300.0
2015-01-28 11:55:00,52.77,52.77,52.56,52.57,65700.0,49.9923,49.9923,49.7934,49.8029,65700.0
2015-01-28 12:00:00,52.57,52.7,52.57,52.63,58700.0,49.8029,49.926,49.8029,49.8597,58700.0
2015-01-28 12:05:00,52.62,52.71,52.6,52.61,40400.0,49.8502,49.9355,49.8313,49.8408,40400.0
2015-01-28 12:10:00,52.63,52.66,52.51,52.52,52400.0,49.8597,49.8881,49.746,49.7555,52400.0
2015-01-28 12:15:00,52.51,52.59,52.45,52.55,93400.0,49.746,49.8218,49.6892,49.7839,93400.0
2015-01-28 12:20:00,52.56,52.62,52.48,52.6,50300.0,49.7934,49.8502,49.7176,49.8313,50300.0
2015-01-28 12:25:00,52.59,52.61,52.48,52.54,62200.0,49.8218,49.8408,49.7176,49.7744,62200.0
2015-01-28 12:30:00,52.54,52.58,52.38,52.43,151600.0,49.7744,49.8123,49.6229,49.6702,151600.0
2015-01-28 12:35:00,52.43,52.48,52.35,52.38,92900.0,49.6702,49.7176,49.5944,49.6229,92900.0
2015-01-28 12:40:00,52.39,52.45,52.36,52.36,89900.0,49.6323,49.6892,49.6039,49.6039,89900.0
2015-01-28 12:45:00,52.36,52.45,52.31,52.38,105600.0,49.6039,49.6892,49.5565,49.6229,105600.0
2015-01-28 12:50:00,52.39,52.41,52.32,52.33,81000.0,49.6323,49.6513,49.566,49.5755,81000.0
2015-01-28 12:55:00,52.33,52.35,52.3,52.32,42700.0,49.5755,49.5944,49.5471,49.566,42700.0
2015-01-28 13:00:00,52.33,52.34,52.23,52.26,110600.0,49.5755,49.585,49.4808,49.5092,110600.0
2015-01-28 13:05:00,52.25,52.27,52.18,52.2,145700.0,49.4997,49.5187,49.4334,49.4523,145700.0
2015-01-28 13:10:00,52.2,52.2,52.01,52.04,165300.0,49.4523,49.4523,49.2723,49.3008,165300.0
2015-01-28 13:15:00,52.05,52.05,51.85,51.85,224300.0,49.3102,49.3102,49.1208,49.1208,224300.0
2015-01-28 13:20:00,51.84,52.14,51.84,52.11,125000.0,49.1113,49.3955,49.1113,49.3671,125000.0
2015-01-28 13:25:00,52.12,52.12,51.89,51.9,115100.0,49.3765,49.3765,49.1587,49.1681,115100.0
2015-01-28 13:30:00,51.91,52.15,51.89,52.14,130800.0,49.1776,49.405,49.1587,49.3955,130800.0
2015-01-28 13:35:00,52.15,52.26,52.11,52.25,171700.0,49.405,49.5092,49.3671,49.4997,171700.0
2015-01-28 13:40:00,52.25,52.26,52.05,52.09,97700.0,49.4997,49.5092,49.3102,49.3481,97700.0
2015-01-28 13:45:00,52.1,52.12,51.92,51.92,145900.0,49.3576,49.3765,49.1871,49.1871,145900.0
2015-01-28 13:50:00,51.92,52.02,51.9,51.97,97700.0,49.1871,49.2818,49.1681,49.2344,97700.0
2015-01-28 13:55:00,51.96,52.15,51.94,52.04,102900.0,49.225,49.405,49.206,49.3008,102900.0
2015-01-28 14:00:00,52.04,52.3,52.03,52.15,107300.0,49.3008,49.5471,49.2913,49.405,107300.0
2015-01-28 14:05:00,52.16,52.16,51.92,51.93,94400.0,49.4144,49.4144,49.1871,49.1965,94400.0
2015-01-28 14:10:00,51.92,52.01,51.81,51.94,146200.0,49.1871,49.2723,49.0829,49.206,146200.0
2015-01-28 14:15:00,51.96,52.0,51.82,51.87,119500.0,49.225,49.2629,49.0923,49.1397,119500.0
2015-01-28 14:20:00,51.88,51.95,51.81,51.84,136300.0,49.1492,49.2155,49.0829,49.1113,136300.0
2015-01-28 14:25:00,51.85,51.87,51.56,51.6,185200.0,49.1208,49.1397,48.846,48.8839,185200.0
2015-01-28 14:30:00,51.59,51.67,51.31,51.34,308300.0,48.8744,48.9502,48.6092,48.6376,308300.0
2015-01-28 14:35:00,51.33,51.46,51.25,51.29,411200.0,48.6281,48.7513,48.5523,48.5902,411200.0
2015-01-28 14:40:00,51.29,51.56,51.27,51.43,214200.0,48.5902,48.846,48.5713,48.7229,214200.0
2015-01-28 14:45:00,51.42,51.58,51.38,51.45,147700.0,48.7134,48.865,48.6755,48.7418,147700.0
2015-01-28 14:50:00,51.44,51.45,51.32,51.34,106900.0,48.7323,48.7418,48.6187,48.6376,106900.0
2015-01-28 14:55:00,51.34,51.41,51.25,51.29,176400.0,48.6376,48.7039,48.5523,48.5902,176400.0
2015-01-28 15:00:00,51.29,51.34,51.2,51.26,202900.0,48.5902,48.6376,48.505,48.5618,202900.0
2015-01-28 15:05:00,51.26,51.32,51.24,51.26,224500.0,48.5618,48.6187,48.5429,48.5618,224500.0
2015-01-28 15:10:00,51.27,51.3,51.05,51.08,380400.0,48.5713,48.5997,48.3629,48.3913,380400.0
2015-01-28 15:15:00,51.08,51.2,50.74,50.83,530000.0,48.3913,48.505,48.0692,48.1544,530000.0
2015-01-28 15:20:00,50.84,51.04,50.83,50.88,258300.0,48.1639,48.3534,48.1544,48.2018,258300.0
2015-01-28 15:25:00,50.89,50.96,50.79,50.96,270400.0,48.2113,48.2776,48.1166,48.2776,270400.0
2015-01-28 15:30:00,50.96,50.99,50.85,50.91,270600.0,48.2776,48.306,48.1734,48.2302,270600.0
2015-01-28 15:35:00,50.91,50.92,50.7,50.7,341600.0,48.2302,48.2397,48.0313,48.0313,341600.0
2015-01-28 15:40:00,50.7,50.71,50.37,50.44,431700.0,48.0313,48.0408,47.7187,47.785,431700.0
2015-01-28 15:45:00,50.45,50.69,50.3,50.61,473000.0,47.7945,48.0218,47.6523,47.946,473000.0
2015-01-28 15:50:00,50.58,50.74,50.35,50.71,617500.0,47.9176,48.0692,47.6997,48.0408,617500.0
2015-01-28 15:55:00,50.71,50.78,50.55,50.65,653600.0,48.0408,48.1071,47.8892,47.9839,653600.0
2015-01-29 09:30:00,51.11,51.47,50.82,50.87,512200.0,48.4197,48.7608,48.145,48.1923,512200.0
2015-01-29 09:35:00,50.87,51.3,50.63,50.65,180800.0,48.1923,48.5997,47.965,47.9839,180800.0
2015-01-29 09:40:00,50.69,50.96,50.66,50.95,230100.0,48.0218,48.2776,47.9934,48.2681,230100.0
2015-01-29 09:45:00,50.96,50.98,50.66,50.83,289800.0,48.2776,48.2966,47.9934,48.1544,289800.0
2015-01-29 09:50:00,50.84,50.84,50.57,50.76,184000.0,48.1639,48.1639,47.9081,48.0881,184000.0
2015-01-29 09:55:00,50.77,51.0,50.71,50.88,181400.0,48.0976,48.3155,48.0408,48.2018,181400.0
2015-01-29 10:00:00,50.85,50.97,50.78,50.96,165400.0,48.1734,48.2871,48.1071,48.2776,165400.0
2015-01-29 10:05:00,50.95,51.2,50.83,51.03,301900.0,48.2681,48.505,48.1544,48.3439,301900.0
2015-01-29 10:10:00,51.01,51.04,50.83,50.86,140300.0,48.325,48.3534,48.1544,48.1829,140300.0
2015-01-29 10:15:00,50.88,51.01,50.76,51.01,170600.0,48.2018,48.325,48.0881,48.325,170600.0
2015-01-29 10:20:00,51.01,51.1,50.96,51.02,194000.0,48.325,48.4102,48.2776,48.3344,194000.0
2015-01-29 10:25:00,51.03,51.2,51.03,51.2,180400.0,48.3439,48.505,48.3439,48.505,180400.0
2015-01-29 10:30:00,51.2,51.5,51.1,51.48,262400.0,48.505,48.7892,48.4102,48.7702,262400.0
2015-01-29 10:35:00,51.48,51.5,51.31,51.48,119200.0,48.7702,48.7892,48.6092,48.7702,119200.0
2015-01-29 10:40:00,51.48,51.58,51.23,51.35,189300.0,48.7702,48.865,48.5334,48.6471,189300.0
2015-01-29 10:45:00,51.36,51.56,51.32,51.5,199200.0,48.6566,48.846,48.6187,48.7892,199200.0
2015-01-29 10:50:00,51.51,51.59,51.46,51.54,188100.0,48.7987,48.8744,48.7513,48.8271,188100.0
2015-01-29 10:55:00,51.56,51.56,51.41,51.46,250600.0,48.846,48.846,48.7039,48.7513,250600.0
2015-01-29 11:00:00,51.46,51.53,51.37,51.41,198000.0,48.7513,48.8176,48.666,48.7039,198000.0
2015-01-29 11:05:00,51.46,51.46,51.27,51.39,129800.0,48.7513,48.7513,48.5713,48.685,129800.0
2015-01-29 11:10:00,51.39,51.44,51.16,51.3,213300.0,48.685,48.7323,48.4671,48.5997,213300.0
2015-01-29 11:15:00,51.3,51.48,51.3,51.4,143200.0,48.5997,48.7702,48.5997,48.6944,143200.0
2015-01-29 11:20:00,51.42,51.56,51.42,51.52,218600.0,48.7134,48.846,48.7134,48.8081,218600.0
2015-01-29 11:25:00,51.46,51.65,51.32,51.58,255300.0,48.7513,48.9313,48.6187,48.865,255300.0
2015-01-29 11:30:00,51.58,51.82,51.54,51.7,217600.0,48.865,49.0923,48.8271,48.9787,217600.0
2015-01-29 11:35:00,51.7,51.9,51.66,51.86,126200.0,48.9787,49.1681,48.9408,49.1302,126200.0
2015-01-29 11:40:00,51.85,51.92,51.71,51.77,149300.0,49.1208,49.1871,48.9881,49.045,149300.0
2015-01-29 11:45:00,51.77,51.89,51.71,51.83,229500.0,49.045,49.1587,48.9881,49.1018,229500.0
2015-01-29 11:50:00,51.82,51.96,51.77,51.91,167200.0,49.0923,49.225,49.045,49.1776,167200.0
2015-01-29 11:55:00,51.91,51.96,51.84,51.84,146000.0,49.1776,49.225,49.1113,49.1113,146000.0
2015-01-29 12:00:00,51.85,51.91,51.77,51.78,140600.0,49.1208,49.1776,49.045,49.0544,140600.0
2015-01-29 12:05:00,51.81,51.9,51.75,51.83,126500.0,49.0829,49.1681,49.026,49.1018,126500.0
2015-01-29 12:10:00,51.82,51.94,51.79,51.84,103300.0,49.0923,49.206,49.0639,49.1113,103300.0
2015-01-29 12:15:00,51.84,51.88,51.81,51.87,82000.0,49.1113,49.1492,49.0829,49.1397,82000.0
2015-01-29 12:20:00,51.86,51.91,51.75,51.76,142000.0,49.1302,49.1776,49.026,49.0355,142000.0
2015-01-29 12:25:00,51.77,51.81,51.55,51.57,104900.0,49.045,49.0829,48.8366,48.8555,104900.0
2015-01-29 12:30:00,51.56,51.6,51.46,51.48,179500.0,48.846,48.8839,48.7513,48.7702,179500.0
2015-01-29 12:35:00,51.48,51.67,51.43,51.65,160100.0,48.7702,48.9502,48.7229,48.9313,160100.0
2015-01-29 12:40:00,51.67,51.71,51.58,51.61,58400.0,48.9502,48.9881,48.865,48.8934,58400.0
2015-01-29 12:45:00,51.59,51.65,51.5,51.59,96900.0,48.8744,48.9313,48.7892,48.8744,96900.0
2015-01-29 12:50:00,51.58,51.66,51.52,51.64,100400.0,48.865,48.9408,48.8081,48.9218,100400.0
2015-01-29 12:55:00,51.63,51.73,51.52,51.72,104900.0,48.9123,49.0071,48.8081,48.9976,104900.0
2015-01-29 13:00:00,51.73,51.74,51.52,51.54,103000.0,49.0071,49.0165,48.8081,48.8271,103000.0
2015-01-29 13:05:00,51.53,51.66,51.48,51.63,57900.0,48.8176,48.9408,48.7702,48.9123,57900.0
2015-01-29 13:10:00,51.59,51.72,51.57,51.63,84800.0,48.8744,48.9976,48.8555,48.9123,84800.0
2015-01-29 13:15:00,51.64,51.8,51.64,51.66,151800.0,48.9218,49.0734,48.9218,48.9408,151800.0
2015-01-29 13:20:00,51.63,51.78,51.63,51.74,132000.0,48.9123,49.0544,48.9123,49.0165,132000.0
2015-01-29 13:25:00,51.74,51.85,51.73,51.79,201800.0,49.0165,49.1208,49.0071,49.0639,201800.0
2015-01-29 13:30:00,51.78,51.86,51.75,51.77,95900.0,49.0544,49.1302,49.026,49.045,95900.0
2015-01-29 13:35:00,51.77,51.87,51.7,51.73,201200.0,49.045,49.1397,48.9787,49.0071,201200.0
2015-01-29 13:40:00,51.73,51.73,51.61,51.61,121900.0,49.0071,49.0071,48.8934,48.8934,121900.0
2015-01-29 13:45:00,51.62,51.63,51.52,51.63,117600.0,48.9029,48.9123,48.8081,48.9123,117600.0
2015-01-29 13:50:00,51.62,51.75,51.62,51.75,151200.0,48.9029,49.026,48.9029,49.026,151200.0
2015-01-29 13:55:00,51.75,51.77,51.73,51.75,177700.0,49.026,49.045,49.0071,49.026,177700.0
2015-01-29 14:00:00,51.75,51.85,51.75,51.84,139600.0,49.026,49.1208,49.026,49.1113,139600.0
2015-01-29 14:05:00,51.84,51.9,51.67,51.68,186500.0,49.1113,49.1681,48.9502,48.9597,186500.0
2015-01-29 14:10:00,51.68,51.68,51.62,51.64,112800.0,48.9597,48.9597,48.9029,48.9218,112800.0
2015-01-29 14:15:00,51.64,51.69,51.51,51.52,105100.0,48.9218,48.9692,48.7987,48.8081,105100.0
2015-01-29 14:20:00,51.52,51.53,51.49,51.52,159800.0,48.8081,48.8176,48.7797,48.8081,159800.0
2015-01-29 14:25:00,51.51,51.64,51.51,51.59,116100.0,48.7987,48.9218,48.7987,48.8744,116100.0
2015-01-29 14:30:00,51.58,51.67,51.57,51.64,98900.0,48.865,48.9502,48.8555,48.9218,98900.0
2015-01-29 14:35:00,51.65,51.65,51.5,51.59,92000.0,48.9313,48.9313,48.7892,48.8744,92000.0
2015-01-29 14:40:00,51.58,51.65,51.56,51.62,96800.0,48.865,48.9313,48.846,48.9029,96800.0
2015-01-29 14:45:00,51.63,51.65,51.57,51.6,157400.0,48.9123,48.9313,48.8555,48.8839,157400.0
2015-01-29 14:50:00,51.59,51.64,51.56,51.59,83000.0,48.8744,48.9218,48.846,48.8744,83000.0
2015-01-29 14:55:00,51.58,51.64,51.52,51.59,72500.0,48.865,48.9218,48.8081,48.8744,72500.0
2015-01-29 15:00:00,51.59,51.69,51.54,51.57,115200.0,48.8744,48.9692,48.8271,48.8555,115200.0
2015-01-29 15:05:00,51.58,51.65,51.57,51.65,79900.0,48.865,48.9313,48.8555,48.9313,79900.0
2015-01-29 15:10:00,51.64,51.78,51.6,51.77,205700.0,48.9218,49.0544,48.8839,49.045,205700.0
2015-01-29 15:15:00,51.78,51.94,51.72,51.94,193400.0,49.0544,49.206,48.9976,49.206,193400.0
2015-01-29 15:20:00,51.94,52.2,51.91,52.2,243600.0,49.206,49.4523,49.1776,49.4523,243600.0
2015-01-29 15:25:00,52.19,52.28,52.05,52.18,222000.0,49.4429,49.5281,49.3102,49.4334,222000.0
2015-01-29 15:30:00,52.19,52.26,52.19,52.26,170400.0,49.4429,49.5092,49.4429,49.5092,170400.0
2015-01-29 15:35:00,52.26,52.42,52.23,52.39,276100.0,49.5092,49.6608,49.4808,49.6323,276100.0
2015-01-29 15:40:00,52.39,52.4,52.16,52.18,190800.0,49.6323,49.6418,49.4144,49.4334,190800.0
2015-01-29 15:45:00,52.16,52.25,52.01,52.04,279200.0,49.4144,49.4997,49.2723,49.3008,279200.0
2015-01-29 15:50:00,52.05,52.23,52.04,52.22,318900.0,49.3102,49.4808,49.3008,49.4713,318900.0
2015-01-29 15:55:00,52.21,52.24,52.15,52.24,405300.0,49.4618,49.4902,49.405,49.4902,405300.0
2015-01-30 09:30:00,51.92,52.09,51.37,52.08,379800.0,49.1871,49.3481,48.666,49.3387,379800.0
2015-01-30 09:35:00,52.05,52.13,51.76,51.89,141300.0,49.3102,49.386,49.0355,49.1587,141300.0
2015-01-30 09:40:00,51.86,51.94,51.42,51.49,138200.0,49.1302,49.206,48.7134,48.7797,138200.0
2015-01-30 09:45:00,51.49,51.59,51.44,51.5,160700.0,48.7797,48.8744,48.7323,48.7892,160700.0
2015-01-30 09:50:00,51.49,51.63,51.42,51.52,221100.0,48.7797,48.9123,48.7134,48.8081,221100.0
2015-01-30 09:55:00,51.52,51.55,51.33,51.36,124800.0,48.8081,48.8366,48.6281,48.6566,124800.0
2015-01-30 10:00:00,51.36,51.45,51.26,51.3,164100.0,48.6566,48.7418,48.5618,48.5997,164100.0
2015-01-30 10:05:00,51.3,51.42,51.11,51.14,129100.0,48.5997,48.7134,48.4197,48.4481,129100.0
2015-01-30 10:10:00,51.13,51.16,50.82,50.93,282000.0,48.4387,48.4671,48.145,48.2492,282000.0
2015-01-30 10:15:00,50.94,51.04,50.83,50.97,103600.0,48.2587,48.3534,48.1544,48.2871,103600.0
2015-01-30 10:20:00,51.0,51.05,50.85,50.87,86400.0,48.3155,48.3629,48.1734,48.1923,86400.0
2015-01-30 10:25:00,50.89,50.92,50.6,50.67,253200.0,48.2113,48.2397,47.9366,48.0029,253200.0
2015-01-30 10:30:00,50.67,50.76,50.27,50.31,319400.0,48.0029,48.0881,47.6239,47.6618,319400.0
2015-01-30 10:35:00,50.31,50.4,50.11,50.26,242700.0,47.6618,47.7471,47.4723,47.6145,242700.0
2015-01-30 10:40:00,50.28,50.63,50.28,50.56,227300.0,47.6334,47.965,47.6334,47.8987,227300.0
2015-01-30 10:45:00,50.56,50.81,50.55,50.79,221500.0,47.8987,48.1355,47.8892,48.1166,221500.0
2015-01-30 10:50:00,50.78,50.87,50.68,50.69,218100.0,48.1071,48.1923,48.0123,48.0218,218100.0
2015-01-30 10:55:00,50.68,50.82,50.55,50.67,138500.0,48.0123,48.145,47.8892,48.0029,138500.0
2015-01-30 11:00:00,50.68,50.92,50.62,50.85,104200.0,48.0123,48.2397,47.9555,48.1734,104200.0
2015-01-30 11:05:00,50.85,50.91,50.64,50.66,148300.0,48.1734,48.2302,47.9745,47.9934,148300.0
2015-01-30 11:10:00,50.64,50.67,50.5,50.57,100100.0,47.9745,48.0029,47.8418,47.9081,100100.0
2015-01-30 11:15:00,50.55,50.59,50.5,50.57,76200.0,47.8892,47.9271,47.8418,47.9081,76200.0
2015-01-30 11:20:00,50.58,50.69,50.54,50.62,67700.0,47.9176,48.0218,47.8797,47.9555,67700.0
2015-01-30 11:25:00,50.62,50.82,50.62,50.73,94400.0,47.9555,48.145,47.9555,48.0597,94400.0
2015-01-30 11:30:00,50.73,50.73,50.55,50.58,118700.0,48.0597,48.0597,47.8892,47.9176,118700.0
2015-01-30 11:35:00,50.59,50.75,50.55,50.74,85700.0,47.9271,48.0787,47.8892,48.0692,85700.0
2015-01-30 11:40:00,50.75,50.85,50.6,50.66,82400.0,48.0787,48.1734,47.9366,47.9934,82400.0
2015-01-30 11:45:00,50.65,50.67,50.51,50.52,109600.0,47.9839,48.0029,47.8513,47.8608,109600.0
2015-01-30 11:50:00,50.52,50.61,50.48,50.54,106400.0,47.8608,47.946,47.8229,47.8797,106400.0
2015-01-30 11:55:00,50.56,50.73,50.55,50.73,102800.0,47.8987,48.0597,47.8892,48.0597,102800.0
2015-01-30 12:00:00,50.73,51.08,50.72,51.01,168200.0,48.0597,48.3913,48.0502,48.325,168200.0
2015-01-30 12:05:00,51.02,51.13,51.01,51.05,96200.0,48.3344,48.4387,48.325,48.3629,96200.0
2015-01-30 12:10:00,51.06,51.2,51.0,51.15,101800.0,48.3723,48.505,48.3155,48.4576,101800.0
2015-01-30 12:15:00,51.14,51.34,51.14,51.2,147500.0,48.4481,48.6376,48.4481,48.505,147500.0
2015-01-30 12:20:00,51.2,51.21,51.07,51.16,106300.0,48.505,48.5144,48.3818,48.4671,106300.0
2015-01-30 12:25:00,51.16,51.25,51.06,51.06,88000.0,48.4671,48.5523,48.3723,48.3723,88000.0
2015-01-30 12:30:00,51.06,51.07,50.83,50.9,126800.0,48.3723,48.3818,48.1544,48.2208,126800.0
2015-01-30 12:35:00,50.89,50.89,50.71,50.8,86300.0,48.2113,48.2113,48.0408,48.126,86300.0
2015-01-30 12:40:00,50.8,50.8,50.66,50.8,51400.0,48.126,48.126,47.9934,48.126,51400.0
2015-01-30 12:45:00,50.81,50.91,50.81,50.85,85100.0,48.1355,48.2302,48.1355,48.1734,85100.0
2015-01-30 12:50:00,50.85,51.0,50.84,50.91,128000.0,48.1734,48.3155,48.1639,48.2302,128000.0
2015-01-30 12:55:00,50.91,50.95,50.76,50.87,96700.0,48.2302,48.2681,48.0881,48.1923,96700.0
2015-01-30 13:00:00,50.87,51.01,50.87,51.01,111700.0,48.1923,48.325,48.1923,48.325,111700.0
2015-01-30 13:05:00,51.0,51.03,50.87,50.87,131200.0,48.3155,48.3439,48.1923,48.1923,131200.0
2015-01-30 13:10:00,50.87,50.88,50.76,50.81,90100.0,48.1923,48.2018,48.0881,48.1355,90100.0
2015-01-30 13:15:00,50.81,50.84,50.76,50.8,47000.0,48.1355,48.1639,48.0881,48.126,47000.0
2015-01-30 13:20:00,50.8,50.88,50.7,50.74,56800.0,48.126,48.2018,48.0313,48.0692,56800.0
2015-01-30 13:25:00,50.74,50.85,50.71,50.81,68200.0,48.0692,48.1734,48.0408,48.1355,68200.0
2015-01-30 13:30:00,50.8,50.83,50.72,50.78,64600.0,48.126,48.1544,48.0502,48.1071,64600.0
2015-01-30 13:35:00,50.78,50.82,50.65,50.69,89800.0,48.1071,48.145,47.9839,48.0218,89800.0
2015-01-30 13:40:00,50.68,50.83,50.65,50.81,60500.0,48.0123,48.1544,47.9839,48.1355,60500.0
2015-01-30 13:45:00,50.82,50.95,50.79,50.94,56100.0,48.145,48.2681,48.1166,48.2587,56100.0
2015-01-30 13:50:00,50.94,50.94,50.78,50.82,71900.0,48.2587,48.2587,48.1071,48.145,71900.0
2015-01-30 13:55:00,50.8,50.93,50.74,50.9,78600.0,48.126,48.2492,48.0692,48.2208,78600.0
2015-01-30 14:00:00,50.9,50.9,50.68,50.69,115400.0,48.2208,48.2208,48.0123,48.0218,115400.0
2015-01-30 14:05:00,50.68,50.75,50.53,50.68,99700.0,48.0123,48.0787,47.8702,48.0123,99700.0
2015-01-30 14:10:00,50.67,50.67,50.33,50.36,169800.0,48.0029,48.0029,47.6808,47.7092,169800.0
2015-01-30 14:15:00,50.35,50.4,50.2,50.28,201200.0,47.6997,47.7471,47.5576,47.6334,201200.0
2015-01-30 14:20:00,50.26,50.26,49.76,49.89,534300.0,47.6145,47.6145,47.1408,47.2639,534300.0
2015-01-30 14:25:00,49.89,50.0,49.75,49.89,447600.0,47.2639,47.3681,47.1313,47.2639,447600.0
2015-01-30 14:30:00,49.9,50.19,49.89,50.09,263000.0,47.2734,47.5481,47.2639,47.4534,263000.0
2015-01-30 14:35:00,50.08,50.1,49.75,49.77,426800.0,47.4439,47.4629,47.1313,47.1502,426800.0
2015-01-30 14:40:00,49.78,49.98,49.34,49.39,532800.0,47.1597,47.3492,46.7429,46.7902,532800.0
2015-01-30 14:45:00,49.38,49.38,48.8,48.88,697000.0,46.7808,46.7808,46.2313,46.3071,697000.0
2015-01-30 14:50:00,48.86,49.22,48.63,49.2,963600.0,46.2881,46.6292,46.0703,46.6102,963600.0
2015-01-30 14:55:00,49.2,49.49,49.13,49.46,514900.0,46.6102,46.885,46.5439,46.8566,514900.0
2015-01-30 15:00:00,49.47,49.78,49.45,49.68,541100.0,46.866,47.1597,46.8471,47.065,541100.0
2015-01-30 15:05:00,49.69,49.8,49.46,49.58,426900.0,47.0745,47.1787,46.8566,46.9702,426900.0
2015-01-30 15:10:00,49.58,49.71,49.5,49.59,185000.0,46.9702,47.0934,46.8945,46.9797,185000.0
2015-01-30 15:15:00,49.57,49.59,49.26,49.26,230700.0,46.9608,46.9797,46.6671,46.6671,230700.0
2015-01-30 15:20:00,49.26,49.3,49.09,49.16,272900.0,46.6671,46.705,46.506,46.5724,272900.0
2015-01-30 15:25:00,49.16,49.2,49.05,49.15,273100.0,46.5724,46.6102,46.4681,46.5629,273100.0
2015-01-30 15:30:00,49.15,49.17,49.06,49.16,345500.0,46.5629,46.5818,46.4776,46.5724,345500.0
2015-01-30 15:35:00,49.14,49.33,49.08,49.19,429500.0,46.5534,46.7334,46.4966,46.6008,429500.0
2015-01-30 15:40:00,49.18,49.3,49.1,49.15,263300.0,46.5913,46.705,46.5155,46.5629,263300.0
2015-01-30 15:45:00,49.15,49.2,49.05,49.05,309000.0,46.5629,46.6102,46.4681,46.4681,309000.0
2015-01-30 15:50:00,49.06,49.21,49.05,49.15,550800.0,46.4776,46.6197,46.4681,46.5629,550800.0
2015-01-30 15:55:00,49.15,49.17,49.02,49.08,840400.0,46.5629,46.5818,46.4397,46.4966,840400.0
2015-02-02 09:30:00,48.58,48.93,48.31,48.4,603800.0,46.0229,46.3545,45.7671,45.8524,603800.0
2015-02-02 09:35:00,48.39,48.59,47.56,47.89,779700.0,45.8429,46.0324,45.0566,45.3692,779700.0
2015-02-02 09:40:00,47.88,47.88,46.92,47.06,742800.0,45.3597,45.3597,44.4503,44.5829,742800.0
2015-02-02 09:45:00,47.08,47.1,46.49,46.64,1033900.0,44.6018,44.6208,44.0429,44.185,1033900.0
2015-02-02 09:50:00,46.62,46.93,46.4,46.68,876400.0,44.1661,44.4597,43.9576,44.2229,876400.0
2015-02-02 09:55:00,46.67,46.7,46.27,46.32,947200.0,44.2134,44.2418,43.8345,43.8818,947200.0
2015-02-02 10:00:00,46.31,46.71,46.21,46.53,819700.0,43.8724,44.2513,43.7776,44.0808,819700.0
2015-02-02 10:05:00,46.54,46.84,46.36,46.77,814500.0,44.0903,44.3745,43.9197,44.3082,814500.0
2015-02-02 10:10:00,46.79,47.12,46.64,47.04,594700.0,44.3271,44.6397,44.185,44.5639,594700.0
2015-02-02 10:15:00,47.04,47.29,47.0,47.29,425400.0,44.5639,44.8008,44.526,44.8008,425400.0
2015-02-02 10:20:00,47.28,47.5,47.21,47.4,473600.0,44.7913,44.9997,44.725,44.905,473600.0
2015-02-02 10:25:00,47.4,47.69,47.38,47.56,404000.0,44.905,45.1797,44.886,45.0566,404000.0
2015-02-02 10:30:00,47.57,47.65,47.32,47.63,293300.0,45.066,45.1418,44.8292,45.1229,293300.0
2015-02-02 10:35:00,47.62,47.85,47.55,47.85,292100.0,45.1134,45.3313,45.0471,45.3313,292100.0
2015-02-02 10:40:00,47.85,48.01,47.63,47.82,444200.0,45.3313,45.4829,45.1229,45.3029,444200.0
2015-02-02 10:45:00,47.82,47.95,47.66,47.88,254600.0,45.3029,45.426,45.1513,45.3597,254600.0
2015-02-02 10:50:00,47.88,48.0,47.81,47.88,203600.0,45.3597,45.4734,45.2934,45.3597,203600.0
2015-02-02 10:55:00,47.89,47.89,47.68,47.69,204100.0,45.3692,45.3692,45.1703,45.1797,204100.0
2015-02-02 11:00:00,47.69,48.11,47.68,48.08,238200.0,45.1797,45.5776,45.1703,45.5492,238200.0
2015-02-02 11:05:00,48.09,48.39,48.03,48.36,289600.0,45.5587,45.8429,45.5018,45.8145,289600.0
2015-02-02 11:10:00,48.36,48.49,48.3,48.3,206500.0,45.8145,45.9376,45.7576,45.7576,206500.0
2015-02-02 11:15:00,48.3,48.35,48.13,48.2,153800.0,45.7576,45.805,45.5966,45.6629,153800.0
2015-02-02 11:20:00,48.2,48.39,48.14,48.35,157600.0,45.6629,45.8429,45.606,45.805,157600.0
2015-02-02 11:25:00,48.37,48.37,48.06,48.14,163700.0,45.8239,45.8239,45.5303,45.606,163700.0
2015-02-02 11:30:00,48.18,48.25,48.03,48.1,101000.0,45.6439,45.7103,45.5018,45.5681,101000.0
2015-02-02 11:35:00,48.1,48.35,48.1,48.23,228500.0,45.5681,45.805,45.5681,45.6913,228500.0
2015-02-02 11:40:00,48.24,48.24,48.04,48.16,124100.0,45.7008,45.7008,45.5113,45.625,124100.0
2015-02-02 11:45:00,48.19,48.31,48.12,48.19,102800.0,45.6534,45.7671,45.5871,45.6534,102800.0
2015-02-02 11:50:00,48.19,48.26,48.03,48.09,132500.0,45.6534,45.7197,45.5018,45.5587,132500.0
2015-02-02 11:55:00,48.07,48.13,47.94,47.99,124200.0,45.5397,45.5966,45.4166,45.4639,124200.0
2015-02-02 12:00:00,47.99,48.01,47.75,47.77,146000.0,45.4639,45.4829,45.2366,45.2555,146000.0
2015-02-02 12:05:00,47.76,47.86,47.63,47.78,223300.0,45.246,45.3408,45.1229,45.265,223300.0
2015-02-02 12:10:00,47.77,47.98,47.73,47.85,107800.0,45.2555,45.4545,45.2176,45.3313,107800.0
2015-02-02 12:15:00,47.84,48.01,47.8,48.0,56100.0,45.3218,45.4829,45.2839,45.4734,56100.0
2015-02-02 12:20:00,48.0,48.04,47.66,47.67,117700.0,45.4734,45.5113,45.1513,45.1608,117700.0
2015-02-02 12:25:00,47.67,47.85,47.64,47.83,136200.0,45.1608,45.3313,45.1324,45.3124,136200.0
2015-02-02 12:30:00,47.85,47.85,47.66,47.73,101800.0,45.3313,45.3313,45.1513,45.2176,101800.0
2015-02-02 12:35:00,47.73,48.0,47.73,48.0,67100.0,45.2176,45.4734,45.2176,45.4734,67100.0
2015-02-02 12:40:00,47.99,48.06,47.84,47.97,75200.0,45.4639,45.5303,45.3218,45.445,75200.0
2015-02-02 12:45:00,47.98,48.01,47.68,47.69,80700.0,45.4545,45.4829,45.1703,45.1797,80700.0
2015-02-02 12:50:00,47.68,47.84,47.66,47.8,55400.0,45.1703,45.3218,45.1513,45.2839,55400.0
2015-02-02 12:55:00,47.8,47.85,47.73,47.75,61700.0,45.2839,45.3313,45.2176,45.2366,61700.0
2015-02-02 13:00:00,47.75,47.78,47.6,47.63,88800.0,45.2366,45.265,45.0945,45.1229,88800.0
2015-02-02 13:05:00,47.62,47.73,47.61,47.66,58700.0,45.1134,45.2176,45.1039,45.1513,58700.0
2015-02-02 13:10:00,47.68,47.79,47.6,47.7,83200.0,45.1703,45.2745,45.0945,45.1892,83200.0
2015-02-02 13:15:00,47.71,47.82,47.63,47.77,54500.0,45.1987,45.3029,45.1229,45.2555,54500.0
2015-02-02 13:20:00,47.79,48.0,47.79,48.0,75400.0,45.2745,45.4734,45.2745,45.4734,75400.0
2015-02-02 13:25:00,48.0,48.04,47.92,47.97,119600.0,45.4734,45.5113,45.3976,45.445,119600.0
2015-02-02 13:30:00,47.97,48.17,47.95,48.09,230200.0,45.445,45.6345,45.426,45.5587,230200.0
2015-02-02 13:35:00,48.1,48.15,48.02,48.02,374000.0,45.5681,45.6155,45.4924,45.4924,374000.0
2015-02-02 13:40:00,48.02,48.09,47.97,47.98,142700.0,45.4924,45.5587,45.445,45.4545,142700.0
2015-02-02 13:45:00,47.98,48.1,47.96,48.02,97500.0,45.4545,45.5681,45.4355,45.4924,97500.0
2015-02-02 13:50:00,48.02,48.1,47.89,47.92,167200.0,45.4924,45.5681,45.3692,45.3976,167200.0
2015-02-02 13:55:00,47.94,48.01,47.82,47.97,232800.0,45.4166,45.4829,45.3029,45.445,232800.0
2015-02-02 14:00:00,47.97,48.13,47.97,48.05,127300.0,45.445,45.5966,45.445,45.5208,127300.0
2015-02-02 14:05:00,48.05,48.05,47.91,47.96,225100.0,45.5208,45.5208,45.3881,45.4355,225100.0
2015-02-02 14:10:00,47.97,48.05,47.88,47.99,120300.0,45.445,45.5208,45.3597,45.4639,120300.0
2015-02-02 14:15:00,48.0,48.09,47.86,47.99,64800.0,45.4734,45.5587,45.3408,45.4639,64800.0
2015-02-02 14:20:00,47.99,48.04,47.93,47.99,55900.0,45.4639,45.5113,45.4071,45.4639,55900.0
2015-02-02 14:25:00,47.99,48.1,47.94,48.07,74300.0,45.4639,45.5681,45.4166,45.5397,74300.0
2015-02-02 14:30:00,48.07,48.11,47.93,48.08,138300.0,45.5397,45.5776,45.4071,45.5492,138300.0
2015-02-02 14:35:00,48.08,48.14,48.05,48.11,136600.0,45.5492,45.606,45.5208,45.5776,136600.0
2015-02-02 14:40:00,48.11,48.17,48.09,48.11,100100.0,45.5776,45.6345,45.5587,45.5776,100100.0
2015-02-02 14:45:00,48.11,48.14,48.08,48.1,210700.0,45.5776,45.606,45.5492,45.5681,210700.0
2015-02-02 14:50:00,48.08,48.33,48.08,48.3,147800.0,45.5492,45.786,45.5492,45.7576,147800.0
2015-02-02 14:55:00,48.31,48.35,48.21,48.31,134700.0,45.7671,45.805,45.6724,45.7671,134700.0
2015-02-02 15:00:00,48.31,48.31,48.19,48.26,98900.0,45.7671,45.7671,45.6534,45.7197,98900.0
2015-02-02 15:05:00,48.25,48.36,48.17,48.33,139800.0,45.7103,45.8145,45.6345,45.786,139800.0
2015-02-02 15:10:00,48.33,48.53,48.31,48.51,183300.0,45.786,45.9755,45.7671,45.9566,183300.0
2015-02-02 15:15:00,48.52,48.52,48.37,48.49,189100.0,45.966,45.966,45.8239,45.9376,189100.0
2015-02-02 15:20:00,48.5,48.58,48.45,48.45,219200.0,45.9471,46.0229,45.8997,45.8997,219200.0
2015-02-02 15:25:00,48.45,48.47,48.36,48.37,147500.0,45.8997,45.9187,45.8145,45.8239,147500.0
2015-02-02 15:30:00,48.37,48.37,48.19,48.22,343300.0,45.8239,45.8239,45.6534,45.6818,343300.0
2015-02-02 15:35:00,48.22,48.45,48.19,48.45,246500.0,45.6818,45.8997,45.6534,45.8997,246500.0
2015-02-02 15:40:00,48.44,48.54,48.41,48.43,292800.0,45.8903,45.985,45.8618,45.8808,292800.0
2015-02-02 15:45:00,48.42,48.65,48.42,48.5,313800.0,45.8713,46.0892,45.8713,45.9471,313800.0
2015-02-02 15:50:00,48.51,48.63,48.48,48.59,405200.0,45.9566,46.0703,45.9281,46.0324,405200.0
2015-02-02 15:55:00,48.59,48.72,48.55,48.71,599300.0,46.0324,46.1555,45.9945,46.146,599300.0
2015-02-03 09:30:00,47.3,48.16,46.55,47.86,977700.0,44.8103,45.625,44.0997,45.3408,977700.0
2015-02-03 09:35:00,47.83,47.92,46.99,47.26,628900.0,45.3124,45.3976,44.5166,44.7724,628900.0
2015-02-03 09:40:00,47.27,47.71,47.12,47.62,363200.0,44.7818,45.1987,44.6397,45.1134,363200.0
2015-02-03 09:45:00,47.63,47.7,47.22,47.25,406000.0,45.1229,45.1892,44.7345,44.7629,406000.0
2015-02-03 09:50:00,47.25,47.49,47.17,47.36,441300.0,44.7629,44.9903,44.6871,44.8671,441300.0
2015-02-03 09:55:00,47.35,47.58,47.24,47.56,352700.0,44.8576,45.0755,44.7534,45.0566,352700.0
2015-02-03 10:00:00,47.56,47.67,47.5,47.55,321300.0,45.0566,45.1608,44.9997,45.0471,321300.0
2015-02-03 10:05:00,47.57,47.87,47.56,47.62,279400.0,45.066,45.3503,45.0566,45.1134,279400.0
2015-02-03 10:10:00,47.65,47.88,47.62,47.88,225000.0,45.1418,45.3597,45.1134,45.3597,225000.0
2015-02-03 10:15:00,47.88,48.1,47.85,47.94,322800.0,45.3597,45.5681,45.3313,45.4166,322800.0
2015-02-03 10:20:00,47.93,48.1,47.82,47.86,292000.0,45.4071,45.5681,45.3029,45.3408,292000.0
2015-02-03 10:25:00,47.84,47.84,47.51,47.56,187500.0,45.3218,45.3218,45.0092,45.0566,187500.0
2015-02-03 10:30:00,47.59,47.6,47.51,47.58,111400.0,45.085,45.0945,45.0092,45.0755,111400.0
2015-02-03 10:35:00,47.57,47.73,47.5,47.67,120900.0,45.066,45.2176,44.9997,45.1608,120900.0
2015-02-03 10:40:00,47.71,47.79,47.51,47.51,157400.0,45.1987,45.2745,45.0092,45.0092,157400.0
2015-02-03 10:45:00,47.53,47.6,47.32,47.44,196600.0,45.0282,45.0945,44.8292,44.9429,196600.0
2015-02-03 10:50:00,47.43,47.59,47.42,47.55,158900.0,44.9334,45.085,44.9239,45.0471,158900.0
2015-02-03 10:55:00,47.56,47.66,47.35,47.62,197000.0,45.0566,45.1513,44.8576,45.1134,197000.0
2015-02-03 11:00:00,47.62,47.88,47.48,47.82,234100.0,45.1134,45.3597,44.9808,45.3029,234100.0
2015-02-03 11:05:00,47.81,47.94,47.58,47.89,200700.0,45.2934,45.4166,45.0755,45.3692,200700.0
2015-02-03 11:10:00,47.88,47.93,47.82,47.87,142300.0,45.3597,45.4071,45.3029,45.3503,142300.0
2015-02-03 11:15:00,47.91,47.91,47.68,47.89,140500.0,45.3881,45.3881,45.1703,45.3692,140500.0
2015-02-03 11:20:00,47.88,47.9,47.76,47.81,109700.0,45.3597,45.3787,45.246,45.2934,109700.0
2015-02-03 11:25:00,47.81,47.89,47.8,47.82,170100.0,45.2934,45.3692,45.2839,45.3029,170100.0
2015-02-03 11:30:00,47.82,47.88,47.66,47.87,145400.0,45.3029,45.3597,45.1513,45.3503,145400.0
2015-02-03 11:35:00,47.85,47.89,47.75,47.87,158600.0,45.3313,45.3692,45.2366,45.3503,158600.0
2015-02-03 11:40:00,47.87,47.91,47.8,47.88,108500.0,45.3503,45.3881,45.2839,45.3597,108500.0
2015-02-03 11:45:00,47.89,47.98,47.82,47.89,86900.0,45.3692,45.4545,45.3029,45.3692,86900.0
2015-02-03 11:50:00,47.87,47.89,47.59,47.63,149800.0,45.3503,45.3692,45.085,45.1229,149800.0
2015-02-03 11:55:00,47.63,47.68,47.5,47.52,87400.0,45.1229,45.1703,44.9997,45.0187,87400.0
2015-02-03 12:00:00,47.51,47.65,47.51,47.64,71200.0,45.0092,45.1418,45.0092,45.1324,71200.0
2015-02-03 12:05:00,47.65,47.79,47.62,47.64,87000.0,45.1418,45.2745,45.1134,45.1324,87000.0
2015-02-03 12:10:00,47.64,47.67,47.5,47.59,127100.0,45.1324,45.1608,44.9997,45.085,127100.0
2015-02-03 12:15:00,47.59,47.64,47.48,47.55,91300.0,45.085,45.1324,44.9808,45.0471,91300.0
2015-02-03 12:20:00,47.55,47.59,47.4,47.45,99200.0,45.0471,45.085,44.905,44.9524,99200.0
2015-02-03 12:25:00,47.46,47.48,47.35,47.43,107000.0,44.9618,44.9808,44.8576,44.9334,107000.0
2015-02-03 12:30:00,47.43,47.49,47.38,47.46,42300.0,44.9334,44.9903,44.886,44.9618,42300.0
2015-02-03 12:35:00,47.45,47.49,47.41,47.49,36300.0,44.9524,44.9903,44.9145,44.9903,36300.0
2015-02-03 12:40:00,47.48,47.63,47.47,47.62,66700.0,44.9808,45.1229,44.9713,45.1134,66700.0
2015-02-03 12:45:00,47.62,47.63,47.48,47.58,65200.0,45.1134,45.1229,44.9808,45.0755,65200.0
2015-02-03 12:50:00,47.57,47.57,47.42,47.44,93400.0,45.066,45.066,44.9239,44.9429,93400.0
2015-02-03 12:55:00,47.43,47.45,47.29,47.38,183100.0,44.9334,44.9524,44.8008,44.886,183100.0
2015-02-03 13:00:00,47.4,47.44,47.33,47.39,61300.0,44.905,44.9429,44.8387,44.8955,61300.0
2015-02-03 13:05:00,47.39,47.43,47.3,47.33,117200.0,44.8955,44.9334,44.8103,44.8387,117200.0
2015-02-03 13:10:00,47.32,47.42,47.26,47.33,122400.0,44.8292,44.9239,44.7724,44.8387,122400.0
2015-02-03 13:15:00,47.32,47.37,47.25,47.37,203600.0,44.8292,44.8766,44.7629,44.8766,203600.0
2015-02-03 13:20:00,47.36,47.52,47.3,47.36,164100.0,44.8671,45.0187,44.8103,44.8671,164100.0
2015-02-03 13:25:00,47.36,47.41,47.25,47.36,195400.0,44.8671,44.9145,44.7629,44.8671,195400.0
2015-02-03 13:30:00,47.36,47.44,47.3,47.32,113700.0,44.8671,44.9429,44.8103,44.8292,113700.0
2015-02-03 13:35:00,47.3,47.4,47.25,47.26,81000.0,44.8103,44.905,44.7629,44.7724,81000.0
2015-02-03 13:40:00,47.26,47.32,47.25,47.26,121200.0,44.7724,44.8292,44.7629,44.7724,121200.0
2015-02-03 13:45:00,47.27,47.35,47.23,47.35,176400.0,44.7818,44.8576,44.7439,44.8576,176400.0
2015-02-03 13:50:00,47.35,47.5,47.34,47.48,143900.0,44.8576,44.9997,44.8482,44.9808,143900.0
2015-02-03 13:55:00,47.48,47.56,47.34,47.37,131600.0,44.9808,45.0566,44.8482,44.8766,131600.0
2015-02-03 14:00:00,47.38,47.48,47.33,47.33,110400.0,44.886,44.9808,44.8387,44.8387,110400.0
2015-02-03 14:05:00,47.34,47.35,47.25,47.26,211500.0,44.8482,44.8576,44.7629,44.7724,211500.0
2015-02-03 14:10:00,47.26,47.33,47.22,47.3,154900.0,44.7724,44.8387,44.7345,44.8103,154900.0
2015-02-03 14:15:00,47.31,47.36,47.19,47.29,319700.0,44.8197,44.8671,44.706,44.8008,319700.0
2015-02-03 14:20:00,47.29,47.44,47.29,47.41,116100.0,44.8008,44.9429,44.8008,44.9145,116100.0
2015-02-03 14:25:00,47.41,47.43,47.36,47.41,109800.0,44.9145,44.9334,44.8671,44.9145,109800.0
2015-02-03 14:30:00,47.41,47.53,47.4,47.5,188600.0,44.9145,45.0282,44.905,44.9997,188600.0
2015-02-03 14:35:00,47.51,47.61,47.49,47.56,175600.0,45.0092,45.1039,44.9903,45.0566,175600.0
2015-02-03 14:40:00,47.57,47.57,47.49,47.51,120800.0,45.066,45.066,44.9903,45.0092,120800.0
2015-02-03 14:45:00,47.51,47.53,47.5,47.51,186600.0,45.0092,45.0282,44.9997,45.0092,186600.0
2015-02-03 14:50:00,47.51,47.52,47.38,47.39,293300.0,45.0092,45.0187,44.886,44.8955,293300.0
2015-02-03 14:55:00,47.39,47.42,47.33,47.41,177500.0,44.8955,44.9239,44.8387,44.9145,177500.0
2015-02-03 15:00:00,47.41,47.47,47.37,47.38,111300.0,44.9145,44.9713,44.8766,44.886,111300.0
2015-02-03 15:05:00,47.37,47.4,47.3,47.37,120200.0,44.8766,44.905,44.8103,44.8766,120200.0
2015-02-03 15:10:00,47.37,47.37,47.22,47.3,141300.0,44.8766,44.8766,44.7345,44.8103,141300.0
2015-02-03 15:15:00,47.3,47.31,47.15,47.17,108200.0,44.8103,44.8197,44.6682,44.6871,108200.0
2015-02-03 15:20:00,47.17,47.19,47.1,47.17,148200.0,44.6871,44.706,44.6208,44.6871,148200.0
2015-02-03 15:25:00,47.17,47.26,47.16,47.16,193500.0,44.6871,44.7724,44.6776,44.6776,193500.0
2015-02-03 15:30:00,47.16,47.3,47.15,47.16,183000.0,44.6776,44.8103,44.6682,44.6776,183000.0
2015-02-03 15:35:00,47.16,47.43,47.15,47.38,357500.0,44.6776,44.9334,44.6682,44.886,357500.0
2015-02-03 15:40:00,47.38,47.42,47.28,47.28,165900.0,44.886,44.9239,44.7913,44.7913,165900.0
2015-02-03 15:45:00,47.29,47.29,47.19,47.19,272900.0,44.8008,44.8008,44.706,44.706,272900.0
2015-02-03 15:50:00,47.2,47.39,47.19,47.38,435800.0,44.7155,44.8955,44.706,44.886,435800.0
2015-02-03 15:55:00,47.38,47.53,47.36,47.5,642000.0,44.886,45.0282,44.8671,44.9997,642000.0
2015-02-04 09:30:00,48.62,49.18,48.46,48.72,713900.0,46.0608,46.5913,45.9092,46.1555,713900.0
2015-02-04 09:35:00,48.7,48.95,48.27,48.58,371000.0,46.1366,46.3734,45.7292,46.0229,371000.0
2015-02-04 09:40:00,48.59,48.59,48.23,48.3,233300.0,46.0324,46.0324,45.6913,45.7576,233300.0
2015-02-04 09:45:00,48.28,48.75,48.28,48.7,225400.0,45.7387,46.1839,45.7387,46.1366,225400.0
2015-02-04 09:50:00,48.72,48.87,48.53,48.83,184700.0,46.1555,46.2976,45.9755,46.2597,184700.0
2015-02-04 09:55:00,48.86,49.08,48.68,49.03,230800.0,46.2881,46.4966,46.1176,46.4492,230800.0
2015-02-04 10:00:00,49.03,49.21,48.91,48.94,335100.0,46.4492,46.6197,46.3355,46.3639,335100.0
2015-02-04 10:05:00,48.95,49.02,48.74,49.02,177600.0,46.3734,46.4397,46.1745,46.4397,177600.0
2015-02-04 10:10:00,49.02,49.02,48.68,48.74,154300.0,46.4397,46.4397,46.1176,46.1745,154300.0
2015-02-04 10:15:00,48.7,48.73,48.49,48.62,212500.0,46.1366,46.165,45.9376,46.0608,212500.0
2015-02-04 10:20:00,48.66,48.87,48.59,48.84,122400.0,46.0987,46.2976,46.0324,46.2692,122400.0
2015-02-04 10:25:00,48.85,49.08,48.8,48.98,131500.0,46.2787,46.4966,46.2313,46.4018,131500.0
2015-02-04 10:30:00,48.98,49.17,48.87,49.02,324800.0,46.4018,46.5818,46.2976,46.4397,324800.0
2015-02-04 10:35:00,49.01,49.22,48.91,49.15,227300.0,46.4302,46.6292,46.3355,46.5629,227300.0
2015-02-04 10:40:00,49.15,49.19,49.04,49.05,94600.0,46.5629,46.6008,46.4587,46.4681,94600.0
2015-02-04 10:45:00,49.04,49.05,48.81,49.02,198300.0,46.4587,46.4681,46.2408,46.4397,198300.0
2015-02-04 10:50:00,49.04,49.18,49.0,49.18,99800.0,46.4587,46.5913,46.4208,46.5913,99800.0
2015-02-04 10:55:00,49.18,49.24,49.12,49.2,159200.0,46.5913,46.6481,46.5345,46.6102,159200.0
2015-02-04 11:00:00,49.2,49.3,49.2,49.22,113600.0,46.6102,46.705,46.6102,46.6292,113600.0
2015-02-04 11:05:00,49.21,49.31,49.13,49.15,96100.0,46.6197,46.7145,46.5439,46.5629,96100.0
2015-02-04 11:10:00,49.17,49.28,49.1,49.21,98000.0,46.5818,46.686,46.5155,46.6197,98000.0
2015-02-04 11:15:00,49.21,49.24,49.11,49.23,100100.0,46.6197,46.6481,46.525,46.6387,100100.0
2015-02-04 11:20:00,49.23,49.24,49.1,49.24,63800.0,46.6387,46.6481,46.5155,46.6481,63800.0
2015-02-04 11:25:00,49.24,49.24,49.02,49.13,76900.0,46.6481,46.6481,46.4397,46.5439,76900.0
2015-02-04 11:30:00,49.13,49.18,49.07,49.15,88100.0,46.5439,46.5913,46.4871,46.5629,88100.0
2015-02-04 11:35:00,49.15,49.39,49.14,49.28,122700.0,46.5629,46.7902,46.5534,46.686,122700.0
2015-02-04 11:40:00,49.28,49.31,49.21,49.28,68500.0,46.686,46.7145,46.6197,46.686,68500.0
2015-02-04 11:45:00,49.3,49.46,49.27,49.45,92000.0,46.705,46.8566,46.6766,46.8471,92000.0
2015-02-04 11:50:00,49.44,49.45,49.26,49.32,74100.0,46.8376,46.8471,46.6671,46.7239,74100.0
2015-02-04 11:55:00,49.32,49.46,49.29,49.46,63900.0,46.7239,46.8566,46.6955,46.8566,63900.0
2015-02-04 12:00:00,49.46,49.63,49.43,49.63,149600.0,46.8566,47.0176,46.8281,47.0176,149600.0
2015-02-04 12:05:00,49.64,49.77,49.6,49.7,97200.0,47.0271,47.1502,46.9892,47.0839,97200.0
2015-02-04 12:10:00,49.7,49.71,49.6,49.67,103100.0,47.0839,47.0934,46.9892,47.0555,103100.0
2015-02-04 12:15:00,49.68,49.74,49.62,49.65,114500.0,47.065,47.1218,47.0081,47.0366,114500.0
2015-02-04 12:20:00,49.64,49.66,49.53,49.62,98100.0,47.0271,47.046,46.9229,47.0081,98100.0
2015-02-04 12:25:00,49.6,49.62,49.48,49.51,93200.0,46.9892,47.0081,46.8755,46.9039,93200.0
2015-02-04 12:30:00,49.5,49.55,49.43,49.52,51600.0,46.8945,46.9418,46.8281,46.9134,51600.0
2015-02-04 12:35:00,49.52,49.6,49.47,49.53,77100.0,46.9134,46.9892,46.866,46.9229,77100.0
2015-02-04 12:40:00,49.53,49.6,49.48,49.54,53800.0,46.9229,46.9892,46.8755,46.9324,53800.0
2015-02-04 12:45:00,49.53,49.59,49.4,49.5,66500.0,46.9229,46.9797,46.7997,46.8945,66500.0
2015-02-04 12:50:00,49.51,49.66,49.5,49.6,75400.0,46.9039,47.046,46.8945,46.9892,75400.0
2015-02-04 12:55:00,49.6,49.67,49.48,49.55,80600.0,46.9892,47.0555,46.8755,46.9418,80600.0
2015-02-04 13:00:00,49.55,49.6,49.47,49.47,57300.0,46.9418,46.9892,46.866,46.866,57300.0
2015-02-04 13:05:00,49.47,49.55,49.4,49.53,98200.0,46.866,46.9418,46.7997,46.9229,98200.0
2015-02-04 13:10:00,49.53,49.63,49.53,49.61,54700.0,46.9229,47.0176,46.9229,46.9987,54700.0
2015-02-04 13:15:00,49.62,49.76,49.61,49.67,145700.0,47.0081,47.1408,46.9987,47.0555,145700.0
2015-02-04 13:20:00,49.67,49.76,49.65,49.71,65100.0,47.0555,47.1408,47.0366,47.0934,65100.0
2015-02-04 13:25:00,49.72,49.75,49.6,49.75,73000.0,47.1029,47.1313,46.9892,47.1313,73000.0
2015-02-04 13:30:00,49.75,49.76,49.7,49.76,97000.0,47.1313,47.1408,47.0839,47.1408,97000.0
2015-02-04 13:35:00,49.75,49.76,49.64,49.66,48600.0,47.1313,47.1408,47.0271,47.046,48600.0
2015-02-04 13:40:00,49.65,49.72,49.62,49.7,53000.0,47.0366,47.1029,47.0081,47.0839,53000.0
2015-02-04 13:45:00,49.7,49.78,49.61,49.62,114700.0,47.0839,47.1597,46.9987,47.0081,114700.0
2015-02-04 13:50:00,49.62,49.79,49.57,49.75,51200.0,47.0081,47.1692,46.9608,47.1313,51200.0
2015-02-04 13:55:00,49.75,49.79,49.62,49.64,69200.0,47.1313,47.1692,47.0081,47.0271,69200.0
2015-02-04 14:00:00,49.64,49.69,49.61,49.62,58600.0,47.0271,47.0745,46.9987,47.0081,58600.0
2015-02-04 14:05:00,49.61,49.61,49.45,49.5,104200.0,46.9987,46.9987,46.8471,46.8945,104200.0
2015-02-04 14:10:00,49.53,49.62,49.45,49.46,130100.0,46.9229,47.0081,46.8471,46.8566,130100.0
2015-02-04 14:15:00,49.46,49.62,49.45,49.59,70300.0,46.8566,47.0081,46.8471,46.9797,70300.0
2015-02-04 14:20:00,49.59,49.63,49.5,49.5,55200.0,46.9797,47.0176,46.8945,46.8945,55200.0
2015-02-04 14:25:00,49.51,49.65,49.5,49.65,70600.0,46.9039,47.0366,46.8945,47.0366,70600.0
2015-02-04 14:30:00,49.65,49.67,49.56,49.59,131300.0,47.0366,47.0555,46.9513,46.9797,131300.0
2015-02-04 14:35:00,49.6,49.6,49.49,49.53,51400.0,46.9892,46.9892,46.885,46.9229,51400.0
2015-02-04 14:40:00,49.53,49.6,49.52,49.55,27700.0,46.9229,46.9892,46.9134,46.9418,27700.0
2015-02-04 14:45:00,49.54,49.61,49.51,49.54,65900.0,46.9324,46.9987,46.9039,46.9324,65900.0
2015-02-04 14:50:00,49.54,49.62,49.5,49.61,42600.0,46.9324,47.0081,46.8945,46.9987,42600.0
2015-02-04 14:55:00,49.6,49.65,49.55,49.57,34500.0,46.9892,47.0366,46.9418,46.9608,34500.0
2015-02-04 15:00:00,49.58,49.58,49.45,49.49,142300.0,46.9702,46.9702,46.8471,46.885,142300.0
2015-02-04 15:05:00,49.5,49.58,49.49,49.57,45500.0,46.8945,46.9702,46.885,46.9608,45500.0
2015-02-04 15:10:00,49.57,49.67,49.53,49.67,133900.0,46.9608,47.0555,46.9229,47.0555,133900.0
2015-02-04 15:15:00,49.66,49.68,49.59,49.6,91700.0,47.046,47.065,46.9797,46.9892,91700.0
2015-02-04 15:20:00,49.59,49.66,49.56,49.63,77700.0,46.9797,47.046,46.9513,47.0176,77700.0
2015-02-04 15:25:00,49.65,49.67,49.61,49.67,128400.0,47.0366,47.0555,46.9987,47.0555,128400.0
2015-02-04 15:30:00,49.68,49.7,49.57,49.69,253400.0,47.065,47.0839,46.9608,47.0745,253400.0
2015-02-04 15:35:00,49.7,49.71,49.65,49.69,197800.0,47.0839,47.0934,47.0366,47.0745,197800.0
2015-02-04 15:40:00,49.69,49.71,49.41,49.41,229500.0,47.0745,47.0934,46.8092,46.8092,229500.0
2015-02-04 15:45:00,49.42,49.42,49.17,49.33,258300.0,46.8187,46.8187,46.5818,46.7334,258300.0
2015-02-04 15:50:00,49.34,49.42,49.28,49.36,294100.0,46.7429,46.8187,46.686,46.7618,294100.0
2015-02-04 15:55:00,49.37,49.49,49.34,49.45,599800.0,46.7713,46.885,46.7429,46.8471,599800.0
2015-02-05 09:30:00,49.39,49.46,48.85,49.01,271000.0,46.8861,46.9526,46.3735,46.5254,271000.0
2015-02-05 09:35:00,48.97,49.31,48.96,49.28,158500.0,46.4874,46.8102,46.4779,46.7817,158500.0
2015-02-05 09:40:00,49.27,49.33,48.85,49.07,209000.0,46.7722,46.8292,46.3735,46.5823,209000.0
2015-02-05 09:45:00,49.07,49.12,48.73,48.95,207100.0,46.5823,46.6298,46.2596,46.4684,207100.0
2015-02-05 09:50:00,48.96,48.99,48.7,48.95,160100.0,46.4779,46.5064,46.2311,46.4684,160100.0
2015-02-05 09:55:00,48.96,49.03,48.83,49.01,132200.0,46.4779,46.5444,46.3545,46.5254,132200.0
2015-02-05 10:00:00,48.99,49.04,48.9,48.99,224700.0,46.5064,46.5539,46.4209,46.5064,224700.0
2015-02-05 10:05:00,48.99,49.05,48.76,48.8,155300.0,46.5064,46.5633,46.288,46.326,155300.0
2015-02-05 10:10:00,48.79,48.89,48.68,48.72,117800.0,46.3165,46.4115,46.2121,46.2501,117800.0
2015-02-05 10:15:00,48.71,48.86,48.71,48.77,80400.0,46.2406,46.383,46.2406,46.2975,80400.0
2015-02-05 10:20:00,48.77,48.82,48.73,48.76,98100.0,46.2975,46.345,46.2596,46.288,98100.0
2015-02-05 10:25:00,48.76,48.95,48.74,48.88,88400.0,46.288,46.4684,46.2691,46.402,88400.0
2015-02-05 10:30:00,48.87,48.92,48.61,48.66,231200.0,46.3925,46.4399,46.1457,46.1931,231200.0
2015-02-05 10:35:00,48.67,48.75,48.62,48.66,102500.0,46.2026,46.2786,46.1551,46.1931,102500.0
2015-02-05 10:40:00,48.66,48.72,48.51,48.53,139400.0,46.1931,46.2501,46.0507,46.0697,139400.0
2015-02-05 10:45:00,48.53,48.63,48.45,48.47,226000.0,46.0697,46.1646,45.9938,46.0127,226000.0
2015-02-05 10:50:00,48.46,48.62,48.37,48.57,210100.0,46.0033,46.1551,45.9178,46.1077,210100.0
2015-02-05 10:55:00,48.55,48.63,48.44,48.47,62300.0,46.0887,46.1646,45.9843,46.0127,62300.0
2015-02-05 11:00:00,48.48,48.48,48.23,48.26,134600.0,46.0222,46.0222,45.7849,45.8134,134600.0
2015-02-05 11:05:00,48.26,48.38,48.23,48.37,132800.0,45.8134,45.9273,45.7849,45.9178,132800.0
2015-02-05 11:10:00,48.37,48.41,48.22,48.33,141400.0,45.9178,45.9558,45.7754,45.8798,141400.0
2015-02-05 11:15:00,48.33,48.41,48.29,48.37,104200.0,45.8798,45.9558,45.8419,45.9178,104200.0
2015-02-05 11:20:00,48.37,48.4,48.25,48.34,65400.0,45.9178,45.9463,45.8039,45.8893,65400.0
2015-02-05 11:25:00,48.33,48.34,48.13,48.25,139000.0,45.8798,45.8893,45.69,45.8039,139000.0
2015-02-05 11:30:00,48.25,48.37,48.17,48.19,111800.0,45.8039,45.9178,45.728,45.7469,111800.0
2015-02-05 11:35:00,48.19,48.31,48.18,48.25,78500.0,45.7469,45.8609,45.7375,45.8039,78500.0
2015-02-05 11:40:00,48.25,48.29,48.2,48.23,42300.0,45.8039,45.8419,45.7564,45.7849,42300.0
2015-02-05 11:45:00,48.23,48.34,48.23,48.31,60300.0,45.7849,45.8893,45.7849,45.8609,60300.0
2015-02-05 11:50:00,48.31,48.32,48.08,48.08,166600.0,45.8609,45.8704,45.6425,45.6425,166600.0
2015-02-05 11:55:00,48.09,48.09,47.86,47.9,248600.0,45.652,45.652,45.4337,45.4716,248600.0
2015-02-05 12:00:00,47.9,47.92,47.81,47.84,112200.0,45.4716,45.4906,45.3862,45.4147,112200.0
2015-02-05 12:05:00,47.84,47.87,47.69,47.71,197400.0,45.4147,45.4432,45.2723,45.2913,197400.0
2015-02-05 12:10:00,47.7,47.89,47.6,47.82,147400.0,45.2818,45.4622,45.1869,45.3957,147400.0
2015-02-05 12:15:00,47.8,47.92,47.8,47.82,111700.0,45.3767,45.4906,45.3767,45.3957,111700.0
2015-02-05 12:20:00,47.84,47.94,47.77,47.92,54900.0,45.4147,45.5096,45.3482,45.4906,54900.0
2015-02-05 12:25:00,47.92,48.01,47.92,47.98,115900.0,45.4906,45.5761,45.4906,45.5476,115900.0
2015-02-05 12:30:00,47.99,48.03,47.92,48.01,58700.0,45.5571,45.5951,45.4906,45.5761,58700.0
2015-02-05 12:35:00,48.01,48.07,48.01,48.07,53300.0,45.5761,45.633,45.5761,45.633,53300.0
2015-02-05 12:40:00,48.06,48.07,47.94,48.0,49900.0,45.6235,45.633,45.5096,45.5666,49900.0
2015-02-05 12:45:00,48.0,48.01,47.85,47.89,43400.0,45.5666,45.5761,45.4242,45.4622,43400.0
2015-02-05 12:50:00,47.87,47.95,47.86,47.88,33800.0,45.4432,45.5191,45.4337,45.4527,33800.0
2015-02-05 12:55:00,47.88,47.97,47.82,47.94,33200.0,45.4527,45.5381,45.3957,45.5096,33200.0
2015-02-05 13:00:00,47.93,48.0,47.91,47.96,42900.0,45.5001,45.5666,45.4811,45.5286,42900.0
2015-02-05 13:05:00,47.96,47.97,47.91,47.96,29200.0,45.5286,45.5381,45.4811,45.5286,29200.0
2015-02-05 13:10:00,47.96,48.0,47.88,47.97,55800.0,45.5286,45.5666,45.4527,45.5381,55800.0
2015-02-05 13:15:00,47.97,48.03,47.96,48.03,70400.0,45.5381,45.5951,45.5286,45.5951,70400.0
2015-02-05 13:20:00,48.04,48.1,48.03,48.04,59700.0,45.6045,45.6615,45.5951,45.6045,59700.0
2015-02-05 13:25:00,48.04,48.09,48.0,48.05,55100.0,45.6045,45.652,45.5666,45.614,55100.0
2015-02-05 13:30:00,48.06,48.14,48.03,48.12,53800.0,45.6235,45.6995,45.5951,45.6805,53800.0
2015-02-05 13:35:00,48.12,48.3,48.12,48.29,96700.0,45.6805,45.8514,45.6805,45.8419,96700.0
2015-02-05 13:40:00,48.3,48.47,48.28,48.41,133400.0,45.8514,46.0127,45.8324,45.9558,133400.0
2015-02-05 13:45:00,48.42,48.42,48.28,48.28,57100.0,45.9653,45.9653,45.8324,45.8324,57100.0
2015-02-05 13:50:00,48.29,48.35,48.28,48.32,39100.0,45.8419,45.8988,45.8324,45.8704,39100.0
2015-02-05 13:55:00,48.32,48.47,48.32,48.45,76000.0,45.8704,46.0127,45.8704,45.9938,76000.0
2015-02-05 14:00:00,48.45,48.57,48.43,48.43,48900.0,45.9938,46.1077,45.9748,45.9748,48900.0
2015-02-05 14:05:00,48.43,48.5,48.4,48.41,60500.0,45.9748,46.0412,45.9463,45.9558,60500.0
2015-02-05 14:10:00,48.41,48.56,48.4,48.56,112300.0,45.9558,46.0982,45.9463,46.0982,112300.0
2015-02-05 14:15:00,48.56,48.75,48.56,48.72,143200.0,46.0982,46.2786,46.0982,46.2501,143200.0
2015-02-05 14:20:00,48.72,48.72,48.59,48.63,53200.0,46.2501,46.2501,46.1267,46.1646,53200.0
2015-02-05 14:25:00,48.64,48.69,48.61,48.63,73400.0,46.1741,46.2216,46.1457,46.1646,73400.0
2015-02-05 14:30:00,48.63,48.65,48.5,48.51,81100.0,46.1646,46.1836,46.0412,46.0507,81100.0
2015-02-05 14:35:00,48.51,48.66,48.48,48.66,85900.0,46.0507,46.1931,46.0222,46.1931,85900.0
2015-02-05 14:40:00,48.66,48.66,48.57,48.61,50000.0,46.1931,46.1931,46.1077,46.1457,50000.0
2015-02-05 14:45:00,48.61,48.63,48.55,48.56,50100.0,46.1457,46.1646,46.0887,46.0982,50100.0
2015-02-05 14:50:00,48.56,48.6,48.53,48.6,55300.0,46.0982,46.1362,46.0697,46.1362,55300.0
2015-02-05 14:55:00,48.6,48.63,48.54,48.56,43200.0,46.1362,46.1646,46.0792,46.0982,43200.0
2015-02-05 15:00:00,48.56,48.61,48.55,48.57,46800.0,46.0982,46.1457,46.0887,46.1077,46800.0
2015-02-05 15:05:00,48.57,48.69,48.56,48.68,92100.0,46.1077,46.2216,46.0982,46.2121,92100.0
2015-02-05 15:10:00,48.67,48.69,48.61,48.63,49100.0,46.2026,46.2216,46.1457,46.1646,49100.0
2015-02-05 15:15:00,48.63,48.66,48.62,48.66,65200.0,46.1646,46.1931,46.1551,46.1931,65200.0
2015-02-05 15:20:00,48.66,48.7,48.64,48.66,83600.0,46.1931,46.2311,46.1741,46.1931,83600.0
2015-02-05 15:25:00,48.67,48.72,48.66,48.69,120100.0,46.2026,46.2501,46.1931,46.2216,120100.0
2015-02-05 15:30:00,48.7,48.73,48.6,48.71,96500.0,46.2311,46.2596,46.1362,46.2406,96500.0
2015-02-05 15:35:00,48.71,48.72,48.66,48.71,95500.0,46.2406,46.2501,46.1931,46.2406,95500.0
2015-02-05 15:40:00,48.71,48.73,48.67,48.68,133000.0,46.2406,46.2596,46.2026,46.2121,133000.0
2015-02-05 15:45:00,48.67,48.69,48.65,48.66,107900.0,46.2026,46.2216,46.1836,46.1931,107900.0
2015-02-05 15:50:00,48.66,48.74,48.66,48.73,217000.0,46.1931,46.2691,46.1931,46.2596,217000.0
2015-02-05 15:55:00,48.74,48.81,48.71,48.81,298300.0,46.2691,46.3355,46.2406,46.3355,298300.0
2015-02-06 09:30:00,48.84,48.84,48.0,48.15,309800.0,46.364,46.364,45.5666,45.709,309800.0
2015-02-06 09:35:00,48.12,48.14,47.89,48.13,141200.0,45.6805,45.6995,45.4622,45.69,141200.0
2015-02-06 09:40:00,48.13,48.25,48.11,48.19,174500.0,45.69,45.8039,45.671,45.7469,174500.0
2015-02-06 09:45:00,48.21,48.48,48.12,48.39,136100.0,45.7659,46.0222,45.6805,45.9368,136100.0
2015-02-06 09:50:00,48.38,48.55,48.32,48.33,193400.0,45.9273,46.0887,45.8704,45.8798,193400.0
2015-02-06 09:55:00,48.32,48.45,48.29,48.44,71400.0,45.8704,45.9938,45.8419,45.9843,71400.0
2015-02-06 10:00:00,48.44,48.49,48.39,48.49,139800.0,45.9843,46.0317,45.9368,46.0317,139800.0
2015-02-06 10:05:00,48.49,48.6,48.46,48.48,137600.0,46.0317,46.1362,46.0033,46.0222,137600.0
2015-02-06 10:10:00,48.48,48.52,48.36,48.37,91200.0,46.0222,46.0602,45.9083,45.9178,91200.0
2015-02-06 10:15:00,48.36,48.47,48.26,48.33,246200.0,45.9083,46.0127,45.8134,45.8798,246200.0
2015-02-06 10:20:00,48.32,48.38,48.28,48.3,107700.0,45.8704,45.9273,45.8324,45.8514,107700.0
2015-02-06 10:25:00,48.31,48.47,48.28,48.45,97200.0,45.8609,46.0127,45.8324,45.9938,97200.0
2015-02-06 10:30:00,48.46,48.46,48.35,48.36,46700.0,46.0033,46.0033,45.8988,45.9083,46700.0
2015-02-06 10:35:00,48.36,48.38,48.28,48.3,111900.0,45.9083,45.9273,45.8324,45.8514,111900.0
2015-02-06 10:40:00,48.3,48.45,48.29,48.45,83700.0,45.8514,45.9938,45.8419,45.9938,83700.0
2015-02-06 10:45:00,48.45,48.71,48.45,48.71,153200.0,45.9938,46.2406,45.9938,46.2406,153200.0
2015-02-06 10:50:00,48.71,48.99,48.68,48.97,162700.0,46.2406,46.5064,46.2121,46.4874,162700.0
2015-02-06 10:55:00,48.98,49.03,48.92,48.92,135600.0,46.4969,46.5444,46.4399,46.4399,135600.0
2015-02-06 11:00:00,48.93,49.24,48.93,49.23,155600.0,46.4494,46.7437,46.4494,46.7342,155600.0
2015-02-06 11:05:00,49.24,49.38,49.08,49.12,113800.0,46.7437,46.8766,46.5918,46.6298,113800.0
2015-02-06 11:10:00,49.12,49.16,49.08,49.15,63100.0,46.6298,46.6678,46.5918,46.6583,63100.0
2015-02-06 11:15:00,49.14,49.14,49.09,49.12,62600.0,46.6488,46.6488,46.6013,46.6298,62600.0
2015-02-06 11:20:00,49.13,49.29,49.1,49.25,119300.0,46.6393,46.7912,46.6108,46.7532,119300.0
2015-02-06 11:25:00,49.26,49.32,49.12,49.32,117300.0,46.7627,46.8197,46.6298,46.8197,117300.0
2015-02-06 11:30:00,49.33,49.47,49.3,49.38,108000.0,46.8292,46.9621,46.8007,46.8766,108000.0
2015-02-06 11:35:00,49.38,49.38,49.21,49.25,57600.0,46.8766,46.8766,46.7152,46.7532,57600.0
2015-02-06 11:40:00,49.26,49.33,49.24,49.32,66200.0,46.7627,46.8292,46.7437,46.8197,66200.0
2015-02-06 11:45:00,49.32,49.45,49.27,49.41,76300.0,46.8197,46.9431,46.7722,46.9051,76300.0
2015-02-06 11:50:00,49.41,49.45,49.35,49.37,64500.0,46.9051,46.9431,46.8481,46.8671,64500.0
2015-02-06 11:55:00,49.38,49.38,49.18,49.21,97100.0,46.8766,46.8766,46.6868,46.7152,97100.0
2015-02-06 12:00:00,49.2,49.26,49.09,49.11,69800.0,46.7057,46.7627,46.6013,46.6203,69800.0
2015-02-06 12:05:00,49.11,49.16,49.02,49.02,72100.0,46.6203,46.6678,46.5349,46.5349,72100.0
2015-02-06 12:10:00,49.04,49.13,49.03,49.07,61300.0,46.5539,46.6393,46.5444,46.5823,61300.0
2015-02-06 12:15:00,49.07,49.09,49.01,49.07,38200.0,46.5823,46.6013,46.5254,46.5823,38200.0
2015-02-06 12:20:00,49.07,49.07,48.83,48.86,72800.0,46.5823,46.5823,46.3545,46.383,72800.0
2015-02-06 12:25:00,48.86,48.91,48.76,48.76,70200.0,46.383,46.4304,46.288,46.288,70200.0
2015-02-06 12:30:00,48.76,48.85,48.7,48.76,77800.0,46.288,46.3735,46.2311,46.288,77800.0
2015-02-06 12:35:00,48.76,48.88,48.69,48.69,58000.0,46.288,46.402,46.2216,46.2216,58000.0
2015-02-06 12:40:00,48.7,48.72,48.62,48.62,66300.0,46.2311,46.2501,46.1551,46.1551,66300.0
2015-02-06 12:45:00,48.63,48.7,48.59,48.7,59000.0,46.1646,46.2311,46.1267,46.2311,59000.0
2015-02-06 12:50:00,48.71,48.77,48.6,48.75,52900.0,46.2406,46.2975,46.1362,46.2786,52900.0
2015-02-06 12:55:00,48.75,48.83,48.71,48.83,32200.0,46.2786,46.3545,46.2406,46.3545,32200.0
2015-02-06 13:00:00,48.84,48.85,48.65,48.65,43600.0,46.364,46.3735,46.1836,46.1836,43600.0
2015-02-06 13:05:00,48.65,48.66,48.55,48.64,76000.0,46.1836,46.1931,46.0887,46.1741,76000.0
2015-02-06 13:10:00,48.64,48.68,48.49,48.52,71900.0,46.1741,46.2121,46.0317,46.0602,71900.0
2015-02-06 13:15:00,48.52,48.56,48.38,48.42,86800.0,46.0602,46.0982,45.9273,45.9653,86800.0
2015-02-06 13:20:00,48.43,48.45,48.17,48.17,153400.0,45.9748,45.9938,45.728,45.728,153400.0
2015-02-06 13:25:00,48.17,48.24,48.01,48.21,164000.0,45.728,45.7944,45.5761,45.7659,164000.0
2015-02-06 13:30:00,48.21,48.21,48.12,48.18,110100.0,45.7659,45.7659,45.6805,45.7375,110100.0
2015-02-06 13:35:00,48.18,48.19,48.04,48.1,136500.0,45.7375,45.7469,45.6045,45.6615,136500.0
2015-02-06 13:40:00,48.11,48.19,48.1,48.13,49200.0,45.671,45.7469,45.6615,45.69,49200.0
2015-02-06 13:45:00,48.15,48.2,48.07,48.18,52000.0,45.709,45.7564,45.633,45.7375,52000.0
2015-02-06 13:50:00,48.18,48.34,48.17,48.29,111000.0,45.7375,45.8893,45.728,45.8419,111000.0
2015-02-06 13:55:00,48.29,48.3,48.18,48.3,97100.0,45.8419,45.8514,45.7375,45.8514,97100.0
2015-02-06 14:00:00,48.31,48.44,48.17,48.44,83100.0,45.8609,45.9843,45.728,45.9843,83100.0
2015-02-06 14:05:00,48.44,48.46,48.35,48.37,49300.0,45.9843,46.0033,45.8988,45.9178,49300.0
2015-02-06 14:10:00,48.37,48.5,48.35,48.48,51900.0,45.9178,46.0412,45.8988,46.0222,51900.0
2015-02-06 14:15:00,48.49,48.55,48.41,48.53,84800.0,46.0317,46.0887,45.9558,46.0697,84800.0
2015-02-06 14:20:00,48.51,48.58,48.42,48.46,50700.0,46.0507,46.1172,45.9653,46.0033,50700.0
2015-02-06 14:25:00,48.48,48.48,48.37,48.42,34700.0,46.0222,46.0222,45.9178,45.9653,34700.0
2015-02-06 14:30:00,48.41,48.43,48.33,48.4,27500.0,45.9558,45.9748,45.8798,45.9463,27500.0
2015-02-06 14:35:00,48.41,48.48,48.37,48.43,28000.0,45.9558,46.0222,45.9178,45.9748,28000.0
2015-02-06 14:40:00,48.44,48.48,48.39,48.41,38700.0,45.9843,46.0222,45.9368,45.9558,38700.0
2015-02-06 14:45:00,48.4,48.5,48.39,48.48,92900.0,45.9463,46.0412,45.9368,46.0222,92900.0
2015-02-06 14:50:00,48.47,48.49,48.43,48.45,50200.0,46.0127,46.0317,45.9748,45.9938,50200.0
2015-02-06 14:55:00,48.44,48.5,48.39,48.4,63600.0,45.9843,46.0412,45.9368,45.9463,63600.0
2015-02-06 15:00:00,48.39,48.42,48.16,48.24,88800.0,45.9368,45.9653,45.7185,45.7944,88800.0
2015-02-06 15:05:00,48.24,48.33,48.22,48.28,48400.0,45.7944,45.8798,45.7754,45.8324,48400.0
2015-02-06 15:10:00,48.28,48.32,48.22,48.26,55500.0,45.8324,45.8704,45.7754,45.8134,55500.0
2015-02-06 15:15:00,48.25,48.39,48.22,48.29,89400.0,45.8039,45.9368,45.7754,45.8419,89400.0
2015-02-06 15:20:00,48.26,48.36,48.2,48.3,86100.0,45.8134,45.9083,45.7564,45.8514,86100.0
2015-02-06 15:25:00,48.3,48.33,48.08,48.1,78800.0,45.8514,45.8798,45.6425,45.6615,78800.0
2015-02-06 15:30:00,48.11,48.14,48.05,48.09,184400.0,45.671,45.6995,45.614,45.652,184400.0
2015-02-06 15:35:00,48.09,48.09,48.04,48.07,98100.0,45.652,45.652,45.6045,45.633,98100.0
2015-02-06 15:40:00,48.07,48.07,47.97,47.99,152900.0,45.633,45.633,45.5381,45.5571,152900.0
2015-02-06 15:45:00,48.0,48.0,47.91,47.93,172900.0,45.5666,45.5666,45.4811,45.5001,172900.0
2015-02-06 15:50:00,47.93,48.12,47.93,48.12,264200.0,45.5001,45.6805,45.5001,45.6805,264200.0
2015-02-06 15:55:00,48.13,48.16,48.01,48.15,271300.0,45.69,45.7185,45.5761,45.709,271300.0
2015-02-09 09:30:00,46.41,46.97,46.31,46.84,775800.0,44.0572,44.5888,43.9623,44.4654,775800.0
2015-02-09 09:35:00,46.77,47.24,46.77,46.9,530300.0,44.3989,44.8451,44.3989,44.5223,530300.0
2015-02-09 09:40:00,46.9,46.95,46.3,46.37,347700.0,44.5223,44.5698,43.9528,44.0192,347700.0
2015-02-09 09:45:00,46.36,46.61,46.25,46.45,367200.0,44.0097,44.247,43.9053,44.0952,367200.0
2015-02-09 09:50:00,46.44,46.6,46.26,46.29,337100.0,44.0857,44.2376,43.9148,43.9433,337100.0
2015-02-09 09:55:00,46.29,46.31,46.01,46.01,367200.0,43.9433,43.9623,43.6775,43.6775,367200.0
2015-02-09 10:00:00,46.01,46.36,45.95,46.33,613300.0,43.6775,44.0097,43.6205,43.9812,613300.0
2015-02-09 10:05:00,46.34,46.55,46.31,46.36,293900.0,43.9907,44.1901,43.9623,44.0097,293900.0
2015-02-09 10:10:00,46.36,46.5,46.28,46.46,144700.0,44.0097,44.1426,43.9338,44.1046,144700.0
2015-02-09 10:15:00,46.45,46.77,46.45,46.7,158000.0,44.0952,44.3989,44.0952,44.3325,158000.0
2015-02-09 10:20:00,46.71,46.84,46.64,46.79,238100.0,44.342,44.4654,44.2755,44.4179,238100.0
2015-02-09 10:25:00,46.78,46.79,46.55,46.58,196100.0,44.4084,44.4179,44.1901,44.2186,196100.0
2015-02-09 10:30:00,46.55,46.58,46.44,46.49,164800.0,44.1901,44.2186,44.0857,44.1331,164800.0
2015-02-09 10:35:00,46.48,46.49,46.28,46.28,131400.0,44.1236,44.1331,43.9338,43.9338,131400.0
2015-02-09 10:40:00,46.3,46.31,46.15,46.18,129100.0,43.9528,43.9623,43.8104,43.8388,129100.0
2015-02-09 10:45:00,46.18,46.19,46.02,46.14,216400.0,43.8388,43.8483,43.687,43.8009,216400.0
2015-02-09 10:50:00,46.14,46.21,46.06,46.2,151300.0,43.8009,43.8673,43.7249,43.8578,151300.0
2015-02-09 10:55:00,46.2,46.31,46.2,46.28,146400.0,43.8578,43.9623,43.8578,43.9338,146400.0
2015-02-09 11:00:00,46.28,46.3,46.19,46.26,207000.0,43.9338,43.9528,43.8483,43.9148,207000.0
2015-02-09 11:05:00,46.25,46.45,46.25,46.45,133100.0,43.9053,44.0952,43.9053,44.0952,133100.0
2015-02-09 11:10:00,46.45,46.49,46.24,46.25,108100.0,44.0952,44.1331,43.8958,43.9053,108100.0
2015-02-09 11:15:00,46.25,46.43,46.2,46.43,85400.0,43.9053,44.0762,43.8578,44.0762,85400.0
2015-02-09 11:20:00,46.43,46.58,46.41,46.48,95000.0,44.0762,44.2186,44.0572,44.1236,95000.0
2015-02-09 11:25:00,46.48,46.56,46.45,46.46,58600.0,44.1236,44.1996,44.0952,44.1046,58600.0
2015-02-09 11:30:00,46.47,46.48,46.33,46.39,104100.0,44.1141,44.1236,43.9812,44.0382,104100.0
2015-02-09 11:35:00,46.39,46.63,46.37,46.62,91600.0,44.0382,44.266,44.0192,44.2565,91600.0
2015-02-09 11:40:00,46.62,46.64,46.53,46.54,144900.0,44.2565,44.2755,44.1711,44.1806,144900.0
2015-02-09 11:45:00,46.53,46.6,46.46,46.47,64800.0,44.1711,44.2376,44.1046,44.1141,64800.0
2015-02-09 11:50:00,46.46,46.52,46.41,46.44,88900.0,44.1046,44.1616,44.0572,44.0857,88900.0
2015-02-09 11:55:00,46.45,46.57,46.41,46.56,79900.0,44.0952,44.2091,44.0572,44.1996,79900.0
2015-02-09 12:00:00,46.56,46.64,46.53,46.61,109700.0,44.1996,44.2755,44.1711,44.247,109700.0
2015-02-09 12:05:00,46.6,46.65,46.52,46.6,179900.0,44.2376,44.285,44.1616,44.2376,179900.0
2015-02-09 12:10:00,46.59,46.61,46.49,46.49,83800.0,44.2281,44.247,44.1331,44.1331,83800.0
2015-02-09 12:15:00,46.49,46.55,46.44,46.55,73800.0,44.1331,44.1901,44.0857,44.1901,73800.0
2015-02-09 12:20:00,46.55,46.58,46.49,46.51,59200.0,44.1901,44.2186,44.1331,44.1521,59200.0
2015-02-09 12:25:00,46.51,46.51,46.37,46.4,72700.0,44.1521,44.1521,44.0192,44.0477,72700.0
2015-02-09 12:30:00,46.4,46.42,46.34,46.38,53100.0,44.0477,44.0667,43.9907,44.0287,53100.0
2015-02-09 12:35:00,46.39,46.39,46.25,46.27,58100.0,44.0382,44.0382,43.9053,43.9243,58100.0
2015-02-09 12:40:00,46.27,46.27,46.14,46.2,115700.0,43.9243,43.9243,43.8009,43.8578,115700.0
2015-02-09 12:45:00,46.2,46.21,46.08,46.14,80700.0,43.8578,43.8673,43.7439,43.8009,80700.0
2015-02-09 12:50:00,46.14,46.2,46.08,46.11,88000.0,43.8009,43.8578,43.7439,43.7724,88000.0
2015-02-09 12:55:00,46.12,46.31,46.11,46.28,123700.0,43.7819,43.9623,43.7724,43.9338,123700.0
2015-02-09 13:00:00,46.28,46.35,46.26,46.31,57800.0,43.9338,44.0002,43.9148,43.9623,57800.0
2015-02-09 13:05:00,46.3,46.32,46.26,46.29,96900.0,43.9528,43.9717,43.9148,43.9433,96900.0
2015-02-09 13:10:00,46.3,46.31,46.28,46.29,148500.0,43.9528,43.9623,43.9338,43.9433,148500.0
2015-02-09 13:15:00,46.3,46.3,46.2,46.26,119600.0,43.9528,43.9528,43.8578,43.9148,119600.0
2015-02-09 13:20:00,46.26,46.33,46.25,46.28,102900.0,43.9148,43.9812,43.9053,43.9338,102900.0
2015-02-09 13:25:00,46.27,46.42,46.21,46.26,154400.0,43.9243,44.0667,43.8673,43.9148,154400.0
2015-02-09 13:30:00,46.25,46.38,46.15,46.35,85700.0,43.9053,44.0287,43.8104,44.0002,85700.0
2015-02-09 13:35:00,46.35,46.37,46.31,46.37,59900.0,44.0002,44.0192,43.9623,44.0192,59900.0
2015-02-09 13:40:00,46.37,46.38,46.18,46.21,125800.0,44.0192,44.0287,43.8388,43.8673,125800.0
2015-02-09 13:45:00,46.21,46.22,46.1,46.12,100600.0,43.8673,43.8768,43.7629,43.7819,100600.0
2015-02-09 13:50:00,46.11,46.18,46.05,46.17,108100.0,43.7724,43.8388,43.7154,43.8294,108100.0
2015-02-09 13:55:00,46.16,46.17,46.08,46.13,77500.0,43.8199,43.8294,43.7439,43.7914,77500.0
2015-02-09 14:00:00,46.13,46.2,46.12,46.19,47300.0,43.7914,43.8578,43.7819,43.8483,47300.0
2015-02-09 14:05:00,46.18,46.32,46.17,46.32,112600.0,43.8388,43.9717,43.8294,43.9717,112600.0
2015-02-09 14:10:00,46.32,46.37,46.24,46.25,116600.0,43.9717,44.0192,43.8958,43.9053,116600.0
2015-02-09 14:15:00,46.23,46.25,46.18,46.18,72400.0,43.8863,43.9053,43.8388,43.8388,72400.0
2015-02-09 14:20:00,46.19,46.34,46.18,46.34,84300.0,43.8483,43.9907,43.8388,43.9907,84300.0
2015-02-09 14:25:00,46.34,46.38,46.28,46.29,92300.0,43.9907,44.0287,43.9338,43.9433,92300.0
2015-02-09 14:30:00,46.29,46.37,46.27,46.28,47100.0,43.9433,44.0192,43.9243,43.9338,47100.0
2015-02-09 14:35:00,46.29,46.43,46.27,46.41,69900.0,43.9433,44.0762,43.9243,44.0572,69900.0
2015-02-09 14:40:00,46.41,46.43,46.39,46.4,66300.0,44.0572,44.0762,44.0382,44.0477,66300.0
2015-02-09 14:45:00,46.41,46.42,46.33,46.38,89300.0,44.0572,44.0667,43.9812,44.0287,89300.0
2015-02-09 14:50:00,46.38,46.43,46.35,46.38,58500.0,44.0287,44.0762,44.0002,44.0287,58500.0
2015-02-09 14:55:00,46.38,46.42,46.35,46.36,51600.0,44.0287,44.0667,44.0002,44.0097,51600.0
2015-02-09 15:00:00,46.36,46.37,46.27,46.32,83300.0,44.0097,44.0192,43.9243,43.9717,83300.0
2015-02-09 15:05:00,46.32,46.32,46.24,46.27,79200.0,43.9717,43.9717,43.8958,43.9243,79200.0
2015-02-09 15:10:00,46.26,46.38,46.26,46.34,89800.0,43.9148,44.0287,43.9148,43.9907,89800.0
2015-02-09 15:15:00,46.34,46.41,46.34,46.35,79900.0,43.9907,44.0572,43.9907,44.0002,79900.0
2015-02-09 15:20:00,46.34,46.48,46.34,46.41,122700.0,43.9907,44.1236,43.9907,44.0572,122700.0
2015-02-09 15:25:00,46.41,46.53,46.4,46.52,231200.0,44.0572,44.1711,44.0477,44.1616,231200.0
2015-02-09 15:30:00,46.52,46.52,46.42,46.51,103300.0,44.1616,44.1616,44.0667,44.1521,103300.0
2015-02-09 15:35:00,46.51,46.55,46.5,46.52,141700.0,44.1521,44.1901,44.1426,44.1616,141700.0
2015-02-09 15:40:00,46.52,46.54,46.5,46.52,136500.0,44.1616,44.1806,44.1426,44.1616,136500.0
2015-02-09 15:45:00,46.52,46.54,46.42,46.48,171100.0,44.1616,44.1806,44.0667,44.1236,171100.0
2015-02-09 15:50:00,46.49,46.57,46.48,46.54,205000.0,44.1331,44.2091,44.1236,44.1806,205000.0
2015-02-09 15:55:00,46.54,46.57,46.5,46.53,304200.0,44.1806,44.2091,44.1426,44.1711,304200.0
2015-02-10 09:30:00,47.4,47.4,46.9,46.97,436200.0,44.997,44.997,44.5223,44.5888,436200.0
2015-02-10 09:35:00,46.96,47.3,46.91,47.28,232100.0,44.5793,44.9021,44.5318,44.8831,232100.0
2015-02-10 09:40:00,47.3,47.45,47.2,47.45,347900.0,44.9021,45.0445,44.8071,45.0445,347900.0
2015-02-10 09:45:00,47.45,47.78,47.42,47.64,291700.0,45.0445,45.3577,45.016,45.2248,291700.0
2015-02-10 09:50:00,47.65,47.75,47.52,47.55,200100.0,45.2343,45.3293,45.1109,45.1394,200100.0
2015-02-10 09:55:00,47.56,47.77,47.52,47.77,184900.0,45.1489,45.3482,45.1109,45.3482,184900.0
2015-02-10 10:00:00,47.74,47.89,47.65,47.74,265900.0,45.3198,45.4622,45.2343,45.3198,265900.0
2015-02-10 10:05:00,47.71,47.89,47.65,47.71,189800.0,45.2913,45.4622,45.2343,45.2913,189800.0
2015-02-10 10:10:00,47.72,47.82,47.66,47.78,170600.0,45.3008,45.3957,45.2438,45.3577,170600.0
2015-02-10 10:15:00,47.79,47.9,47.61,47.61,151900.0,45.3672,45.4716,45.1963,45.1963,151900.0
2015-02-10 10:20:00,47.63,47.73,47.59,47.69,76400.0,45.2153,45.3103,45.1774,45.2723,76400.0
2015-02-10 10:25:00,47.66,47.77,47.48,47.58,118900.0,45.2438,45.3482,45.0729,45.1679,118900.0
2015-02-10 10:30:00,47.56,47.64,47.44,47.48,73300.0,45.1489,45.2248,45.035,45.0729,73300.0
2015-02-10 10:35:00,47.48,47.56,47.42,47.51,66500.0,45.0729,45.1489,45.016,45.1014,66500.0
2015-02-10 10:40:00,47.51,47.56,47.31,47.33,126300.0,45.1014,45.1489,44.9116,44.9305,126300.0
2015-02-10 10:45:00,47.33,47.34,47.2,47.2,77100.0,44.9305,44.94,44.8071,44.8071,77100.0
2015-02-10 10:50:00,47.18,47.32,47.18,47.32,140800.0,44.7881,44.9211,44.7881,44.9211,140800.0
2015-02-10 10:55:00,47.32,47.43,47.16,47.22,141200.0,44.9211,45.0255,44.7692,44.8261,141200.0
2015-02-10 11:00:00,47.22,47.36,47.21,47.26,39500.0,44.8261,44.959,44.8166,44.8641,39500.0
2015-02-10 11:05:00,47.27,47.36,47.18,47.31,69600.0,44.8736,44.959,44.7881,44.9116,69600.0
2015-02-10 11:10:00,47.29,47.36,47.26,47.29,21900.0,44.8926,44.959,44.8641,44.8926,21900.0
2015-02-10 11:15:00,47.28,47.44,47.24,47.44,44300.0,44.8831,45.035,44.8451,45.035,44300.0
2015-02-10 11:20:00,47.42,47.48,47.36,47.48,68300.0,45.016,45.0729,44.959,45.0729,68300.0
2015-02-10 11:25:00,47.48,47.56,47.41,47.51,113900.0,45.0729,45.1489,45.0065,45.1014,113900.0
2015-02-10 11:30:00,47.51,47.55,47.34,47.35,76700.0,45.1014,45.1394,44.94,44.9495,76700.0
2015-02-10 11:35:00,47.35,47.47,47.34,47.45,34900.0,44.9495,45.0634,44.94,45.0445,34900.0
2015-02-10 11:40:00,47.45,47.62,47.44,47.61,107400.0,45.0445,45.2058,45.035,45.1963,107400.0
2015-02-10 11:45:00,47.6,47.63,47.49,47.55,71500.0,45.1869,45.2153,45.0824,45.1394,71500.0
2015-02-10 11:50:00,47.55,47.57,47.48,47.57,40700.0,45.1394,45.1584,45.0729,45.1584,40700.0
2015-02-10 11:55:00,47.58,47.63,47.56,47.59,65900.0,45.1679,45.2153,45.1489,45.1774,65900.0
2015-02-10 12:00:00,47.61,47.63,47.6,47.61,67400.0,45.1963,45.2153,45.1869,45.1963,67400.0
2015-02-10 12:05:00,47.61,47.65,47.59,47.65,84400.0,45.1963,45.2343,45.1774,45.2343,84400.0
2015-02-10 12:10:00,47.65,47.78,47.65,47.76,100400.0,45.2343,45.3577,45.2343,45.3387,100400.0
2015-02-10 12:15:00,47.75,47.8,47.72,47.8,59100.0,45.3293,45.3767,45.3008,45.3767,59100.0
2015-02-10 12:20:00,47.8,47.84,47.68,47.68,86700.0,45.3767,45.4147,45.2628,45.2628,86700.0
2015-02-10 12:25:00,47.68,47.72,47.64,47.71,63600.0,45.2628,45.3008,45.2248,45.2913,63600.0
2015-02-10 12:30:00,47.72,47.75,47.6,47.6,44600.0,45.3008,45.3293,45.1869,45.1869,44600.0
2015-02-10 12:35:00,47.59,47.63,47.53,47.63,61300.0,45.1774,45.2153,45.1204,45.2153,61300.0
2015-02-10 12:40:00,47.62,47.62,47.53,47.57,49100.0,45.2058,45.2058,45.1204,45.1584,49100.0
2015-02-10 12:45:00,47.59,47.6,47.5,47.54,34200.0,45.1774,45.1869,45.0919,45.1299,34200.0
2015-02-10 12:50:00,47.54,47.55,47.46,47.47,56700.0,45.1299,45.1394,45.054,45.0634,56700.0
2015-02-10 12:55:00,47.48,47.5,47.39,47.48,50500.0,45.0729,45.0919,44.9875,45.0729,50500.0
2015-02-10 13:00:00,47.5,47.64,47.49,47.63,55000.0,45.0919,45.2248,45.0824,45.2153,55000.0
2015-02-10 13:05:00,47.63,47.64,47.48,47.5,51200.0,45.2153,45.2248,45.0729,45.0919,51200.0
2015-02-10 13:10:00,47.5,47.55,47.48,47.5,34700.0,45.0919,45.1394,45.0729,45.0919,34700.0
2015-02-10 13:15:00,47.5,47.6,47.5,47.58,11900.0,45.0919,45.1869,45.0919,45.1679,11900.0
2015-02-10 13:20:00,47.58,47.65,47.52,47.65,35800.0,45.1679,45.2343,45.1109,45.2343,35800.0
2015-02-10 13:25:00,47.64,47.7,47.61,47.66,30800.0,45.2248,45.2818,45.1963,45.2438,30800.0
2015-02-10 13:30:00,47.66,47.71,47.62,47.63,44800.0,45.2438,45.2913,45.2058,45.2153,44800.0
2015-02-10 13:35:00,47.63,47.73,47.62,47.73,33800.0,45.2153,45.3103,45.2058,45.3103,33800.0
2015-02-10 13:40:00,47.73,47.75,47.7,47.74,34000.0,45.3103,45.3293,45.2818,45.3198,34000.0
2015-02-10 13:45:00,47.75,47.87,47.74,47.87,69900.0,45.3293,45.4432,45.3198,45.4432,69900.0
2015-02-10 13:50:00,47.88,47.92,47.85,47.92,78500.0,45.4527,45.4906,45.4242,45.4906,78500.0
2015-02-10 13:55:00,47.92,47.94,47.78,47.81,103000.0,45.4906,45.5096,45.3577,45.3862,103000.0
2015-02-10 14:00:00,47.81,47.81,47.75,47.79,61200.0,45.3862,45.3862,45.3293,45.3672,61200.0
2015-02-10 14:05:00,47.8,47.85,47.78,47.84,70300.0,45.3767,45.4242,45.3577,45.4147,70300.0
2015-02-10 14:10:00,47.84,47.85,47.79,47.82,42000.0,45.4147,45.4242,45.3672,45.3957,42000.0
2015-02-10 14:15:00,47.82,47.84,47.74,47.82,69000.0,45.3957,45.4147,45.3198,45.3957,69000.0
2015-02-10 14:20:00,47.83,47.93,47.82,47.92,83800.0,45.4052,45.5001,45.3957,45.4906,83800.0
2015-02-10 14:25:00,47.93,47.95,47.85,47.86,61500.0,45.5001,45.5191,45.4242,45.4337,61500.0
2015-02-10 14:30:00,47.87,47.9,47.8,47.9,52600.0,45.4432,45.4716,45.3767,45.4716,52600.0
2015-02-10 14:35:00,47.9,48.03,47.89,48.02,115700.0,45.4716,45.5951,45.4622,45.5856,115700.0
2015-02-10 14:40:00,48.02,48.14,47.93,48.12,214200.0,45.5856,45.6995,45.5001,45.6805,214200.0
2015-02-10 14:45:00,48.11,48.19,48.07,48.14,143200.0,45.671,45.7469,45.633,45.6995,143200.0
2015-02-10 14:50:00,48.15,48.19,48.13,48.18,117500.0,45.709,45.7469,45.69,45.7375,117500.0
2015-02-10 14:55:00,48.18,48.3,48.14,48.27,118600.0,45.7375,45.8514,45.6995,45.8229,118600.0
2015-02-10 15:00:00,48.27,48.38,48.23,48.36,117300.0,45.8229,45.9273,45.7849,45.9083,117300.0
2015-02-10 15:05:00,48.35,48.36,48.23,48.3,129200.0,45.8988,45.9083,45.7849,45.8514,129200.0
2015-02-10 15:10:00,48.3,48.3,48.23,48.26,106600.0,45.8514,45.8514,45.7849,45.8134,106600.0
2015-02-10 15:15:00,48.25,48.29,48.21,48.21,115700.0,45.8039,45.8419,45.7659,45.7659,115700.0
2015-02-10 15:20:00,48.22,48.22,48.04,48.06,127400.0,45.7754,45.7754,45.6045,45.6235,127400.0
2015-02-10 15:25:00,48.06,48.16,48.02,48.14,52400.0,45.6235,45.7185,45.5856,45.6995,52400.0
2015-02-10 15:30:00,48.13,48.19,48.09,48.14,78900.0,45.69,45.7469,45.652,45.6995,78900.0
2015-02-10 15:35:00,48.14,48.15,48.06,48.1,102900.0,45.6995,45.709,45.6235,45.6615,102900.0
2015-02-10 15:40:00,48.1,48.19,48.08,48.15,158600.0,45.6615,45.7469,45.6425,45.709,158600.0
2015-02-10 15:45:00,48.15,48.16,48.05,48.08,223000.0,45.709,45.7185,45.614,45.6425,223000.0
2015-02-10 15:50:00,48.07,48.08,48.0,48.05,129800.0,45.633,45.6425,45.5666,45.614,129800.0
2015-02-10 15:55:00,48.05,48.09,48.0,48.05,212900.0,45.614,45.652,45.5666,45.614,212900.0
2015-02-11 09:30:00,48.79,48.95,48.6,48.75,388200.0,46.3165,46.4684,46.1362,46.2786,388200.0
2015-02-11 09:35:00,48.75,48.77,48.48,48.6,309800.0,46.2786,46.2975,46.0222,46.1362,309800.0
2015-02-11 09:40:00,48.59,48.78,48.58,48.58,428500.0,46.1267,46.307,46.1172,46.1172,428500.0
2015-02-11 09:45:00,48.57,48.7,48.42,48.42,273000.0,46.1077,46.2311,45.9653,45.9653,273000.0
2015-02-11 09:50:00,48.41,48.47,48.23,48.29,184700.0,45.9558,46.0127,45.7849,45.8419,184700.0
2015-02-11 09:55:00,48.29,48.56,48.28,48.41,134600.0,45.8419,46.0982,45.8324,45.9558,134600.0
2015-02-11 10:00:00,48.38,48.39,48.06,48.2,188600.0,45.9273,45.9368,45.6235,45.7564,188600.0
2015-02-11 10:05:00,48.2,48.23,48.04,48.16,108000.0,45.7564,45.7849,45.6045,45.7185,108000.0
2015-02-11 10:10:00,48.17,48.24,47.8,47.83,175500.0,45.728,45.7944,45.3767,45.4052,175500.0
2015-02-11 10:15:00,47.84,48.04,47.82,47.93,108800.0,45.4147,45.6045,45.3957,45.5001,108800.0
2015-02-11 10:20:00,47.88,47.9,47.78,47.8,121700.0,45.4527,45.4716,45.3577,45.3767,121700.0
2015-02-11 10:25:00,47.83,47.84,47.57,47.75,220000.0,45.4052,45.4147,45.1584,45.3293,220000.0
2015-02-11 10:30:00,47.75,48.0,47.69,47.97,259600.0,45.3293,45.5666,45.2723,45.5381,259600.0
2015-02-11 10:35:00,47.98,48.02,47.82,47.99,201100.0,45.5476,45.5856,45.3957,45.5571,201100.0
2015-02-11 10:40:00,48.0,48.25,47.99,48.25,224700.0,45.5666,45.8039,45.5571,45.8039,224700.0
2015-02-11 10:45:00,48.25,48.32,48.16,48.21,167300.0,45.8039,45.8704,45.7185,45.7659,167300.0
2015-02-11 10:50:00,48.2,48.3,48.05,48.12,159100.0,45.7564,45.8514,45.614,45.6805,159100.0
2015-02-11 10:55:00,48.11,48.11,47.91,48.02,119900.0,45.671,45.671,45.4811,45.5856,119900.0
2015-02-11 11:00:00,48.05,48.21,48.05,48.1,91300.0,45.614,45.7659,45.614,45.6615,91300.0
2015-02-11 11:05:00,48.1,48.14,47.78,47.79,255300.0,45.6615,45.6995,45.3577,45.3672,255300.0
2015-02-11 11:10:00,47.79,47.93,47.77,47.78,86500.0,45.3672,45.5001,45.3482,45.3577,86500.0
2015-02-11 11:15:00,47.78,47.93,47.72,47.88,123200.0,45.3577,45.5001,45.3008,45.4527,123200.0
2015-02-11 11:20:00,47.88,47.9,47.73,47.87,82400.0,45.4527,45.4716,45.3103,45.4432,82400.0
2015-02-11 11:25:00,47.86,47.93,47.74,47.75,112100.0,45.4337,45.5001,45.3198,45.3293,112100.0
2015-02-11 11:30:00,47.74,47.77,47.61,47.77,104600.0,45.3198,45.3482,45.1963,45.3482,104600.0
2015-02-11 11:35:00,47.77,47.78,47.64,47.71,101800.0,45.3482,45.3577,45.2248,45.2913,101800.0
2015-02-11 11:40:00,47.73,47.82,47.63,47.7,103200.0,45.3103,45.3957,45.2153,45.2818,103200.0
2015-02-11 11:45:00,47.7,47.73,47.64,47.69,45600.0,45.2818,45.3103,45.2248,45.2723,45600.0
2015-02-11 11:50:00,47.7,47.75,47.68,47.7,43800.0,45.2818,45.3293,45.2628,45.2818,43800.0
2015-02-11 11:55:00,47.72,47.85,47.71,47.76,53900.0,45.3008,45.4242,45.2913,45.3387,53900.0
2015-02-11 12:00:00,47.77,47.81,47.69,47.7,74900.0,45.3482,45.3862,45.2723,45.2818,74900.0
2015-02-11 12:05:00,47.69,47.76,47.6,47.64,116400.0,45.2723,45.3387,45.1869,45.2248,116400.0
2015-02-11 12:10:00,47.65,47.7,47.62,47.65,32800.0,45.2343,45.2818,45.2058,45.2343,32800.0
2015-02-11 12:15:00,47.65,47.75,47.65,47.71,32800.0,45.2343,45.3293,45.2343,45.2913,32800.0
2015-02-11 12:20:00,47.72,47.82,47.68,47.78,60100.0,45.3008,45.3957,45.2628,45.3577,60100.0
2015-02-11 12:25:00,47.77,47.97,47.72,47.95,71600.0,45.3482,45.5381,45.3008,45.5191,71600.0
2015-02-11 12:30:00,47.94,47.99,47.83,47.84,64300.0,45.5096,45.5571,45.4052,45.4147,64300.0
2015-02-11 12:35:00,47.84,48.0,47.81,48.0,116500.0,45.4147,45.5666,45.3862,45.5666,116500.0
2015-02-11 12:40:00,47.99,48.02,47.86,47.92,81900.0,45.5571,45.5856,45.4337,45.4906,81900.0
2015-02-11 12:45:00,47.9,47.94,47.71,47.74,91100.0,45.4716,45.5096,45.2913,45.3198,91100.0
2015-02-11 12:50:00,47.77,47.8,47.67,47.7,91600.0,45.3482,45.3767,45.2533,45.2818,91600.0
2015-02-11 12:55:00,47.69,47.69,47.51,47.52,171800.0,45.2723,45.2723,45.1014,45.1109,171800.0
2015-02-11 13:00:00,47.51,47.66,47.51,47.64,34400.0,45.1014,45.2438,45.1014,45.2248,34400.0
2015-02-11 13:05:00,47.65,47.71,47.6,47.62,48900.0,45.2343,45.2913,45.1869,45.2058,48900.0
2015-02-11 13:10:00,47.62,47.65,47.4,47.52,125000.0,45.2058,45.2343,44.997,45.1109,125000.0
2015-02-11 13:15:00,47.5,47.55,47.35,47.41,91500.0,45.0919,45.1394,44.9495,45.0065,91500.0
2015-02-11 13:20:00,47.41,47.48,47.36,47.48,108000.0,45.0065,45.0729,44.959,45.0729,108000.0
2015-02-11 13:25:00,47.46,47.59,47.46,47.55,41600.0,45.054,45.1774,45.054,45.1394,41600.0
2015-02-11 13:30:00,47.59,47.67,47.52,47.66,49300.0,45.1774,45.2533,45.1109,45.2438,49300.0
2015-02-11 13:35:00,47.64,47.81,47.64,47.77,58200.0,45.2248,45.3862,45.2248,45.3482,58200.0
2015-02-11 13:40:00,47.77,47.8,47.66,47.7,37800.0,45.3482,45.3767,45.2438,45.2818,37800.0
2015-02-11 13:45:00,47.7,47.88,47.7,47.83,89800.0,45.2818,45.4527,45.2818,45.4052,89800.0
2015-02-11 13:50:00,47.82,47.85,47.77,47.79,42200.0,45.3957,45.4242,45.3482,45.3672,42200.0
2015-02-11 13:55:00,47.77,47.95,47.69,47.81,51500.0,45.3482,45.5191,45.2723,45.3862,51500.0
2015-02-11 14:00:00,47.83,47.87,47.7,47.73,92900.0,45.4052,45.4432,45.2818,45.3103,92900.0
2015-02-11 14:05:00,47.73,47.88,47.71,47.86,75500.0,45.3103,45.4527,45.2913,45.4337,75500.0
2015-02-11 14:10:00,47.85,47.88,47.79,47.87,56400.0,45.4242,45.4527,45.3672,45.4432,56400.0
2015-02-11 14:15:00,47.86,47.92,47.81,47.84,45800.0,45.4337,45.4906,45.3862,45.4147,45800.0
2015-02-11 14:20:00,47.87,47.88,47.7,47.78,58400.0,45.4432,45.4527,45.2818,45.3577,58400.0
2015-02-11 14:25:00,47.77,47.77,47.68,47.72,28300.0,45.3482,45.3482,45.2628,45.3008,28300.0
2015-02-11 14:30:00,47.71,47.86,47.66,47.85,60500.0,45.2913,45.4337,45.2438,45.4242,60500.0
2015-02-11 14:35:00,47.85,47.89,47.8,47.85,65800.0,45.4242,45.4622,45.3767,45.4242,65800.0
2015-02-11 14:40:00,47.86,47.88,47.71,47.71,50000.0,45.4337,45.4527,45.2913,45.2913,50000.0
2015-02-11 14:45:00,47.71,47.79,47.67,47.79,54900.0,45.2913,45.3672,45.2533,45.3672,54900.0
2015-02-11 14:50:00,47.79,47.82,47.72,47.72,51800.0,45.3672,45.3957,45.3008,45.3008,51800.0
2015-02-11 14:55:00,47.72,47.84,47.72,47.8,53900.0,45.3008,45.4147,45.3008,45.3767,53900.0
2015-02-11 15:00:00,47.8,47.89,47.77,47.83,83000.0,45.3767,45.4622,45.3482,45.4052,83000.0
2015-02-11 15:05:00,47.84,47.89,47.82,47.84,39200.0,45.4147,45.4622,45.3957,45.4147,39200.0
2015-02-11 15:10:00,47.83,47.87,47.79,47.79,77900.0,45.4052,45.4432,45.3672,45.3672,77900.0
2015-02-11 15:15:00,47.8,47.81,47.76,47.8,121300.0,45.3767,45.3862,45.3387,45.3767,121300.0
2015-02-11 15:20:00,47.78,47.81,47.76,47.81,80300.0,45.3577,45.3862,45.3387,45.3862,80300.0
2015-02-11 15:25:00,47.8,47.82,47.74,47.78,143100.0,45.3767,45.3957,45.3198,45.3577,143100.0
2015-02-11 15:30:00,47.79,47.81,47.69,47.77,115000.0,45.3672,45.3862,45.2723,45.3482,115000.0
2015-02-11 15:35:00,47.78,47.81,47.73,47.8,62300.0,45.3577,45.3862,45.3103,45.3767,62300.0
2015-02-11 15:40:00,47.8,47.83,47.65,47.66,96400.0,45.3767,45.4052,45.2343,45.2438,96400.0
2015-02-11 15:45:00,47.66,47.73,47.54,47.58,112800.0,45.2438,45.3103,45.1299,45.1679,112800.0
2015-02-11 15:50:00,47.58,47.64,47.55,47.56,189600.0,45.1679,45.2248,45.1394,45.1489,189600.0
2015-02-11 15:55:00,47.56,47.64,47.54,47.57,271000.0,45.1489,45.2248,45.1299,45.1584,271000.0
2015-02-12 09:30:00,46.75,46.88,46.4,46.72,461800.0,44.3799,44.5034,44.0477,44.3515,461800.0
2015-02-12 09:35:00,46.72,47.1,46.7,46.97,333100.0,44.3515,44.7122,44.3325,44.5888,333100.0
2015-02-12 09:40:00,46.94,47.0,46.65,46.7,259500.0,44.5603,44.6173,44.285,44.3325,259500.0
2015-02-12 09:45:00,46.67,46.88,46.65,46.87,157700.0,44.304,44.5034,44.285,44.4939,157700.0
2015-02-12 09:50:00,46.85,47.16,46.85,47.08,305700.0,44.4749,44.7692,44.4749,44.6932,305700.0
2015-02-12 09:55:00,47.12,47.41,47.02,47.4,179200.0,44.7312,45.0065,44.6363,44.997,179200.0
2015-02-12 10:00:00,47.4,47.7,47.38,47.47,380100.0,44.997,45.2818,44.978,45.0634,380100.0
2015-02-12 10:05:00,47.52,47.65,47.47,47.56,148500.0,45.1109,45.2343,45.0634,45.1489,148500.0
2015-02-12 10:10:00,47.57,47.58,47.47,47.51,76500.0,45.1584,45.1679,45.0634,45.1014,76500.0
2015-02-12 10:15:00,47.52,47.9,47.52,47.89,129000.0,45.1109,45.4716,45.1109,45.4622,129000.0
2015-02-12 10:20:00,47.88,47.95,47.71,47.74,180100.0,45.4527,45.5191,45.2913,45.3198,180100.0
2015-02-12 10:25:00,47.75,48.01,47.74,48.0,162600.0,45.3293,45.5761,45.3198,45.5666,162600.0
2015-02-12 10:30:00,48.01,48.14,47.92,47.97,167200.0,45.5761,45.6995,45.4906,45.5381,167200.0
2015-02-12 10:35:00,47.96,47.99,47.85,47.85,104000.0,45.5286,45.5571,45.4242,45.4242,104000.0
2015-02-12 10:40:00,47.85,47.94,47.81,47.94,80300.0,45.4242,45.5096,45.3862,45.5096,80300.0
2015-02-12 10:45:00,47.95,48.11,47.89,48.1,127300.0,45.5191,45.671,45.4622,45.6615,127300.0
2015-02-12 10:50:00,48.11,48.5,48.09,48.28,275300.0,45.671,46.0412,45.652,45.8324,275300.0
2015-02-12 10:55:00,48.28,48.39,48.17,48.18,83100.0,45.8324,45.9368,45.728,45.7375,83100.0
2015-02-12 11:00:00,48.16,48.33,48.12,48.25,86900.0,45.7185,45.8798,45.6805,45.8039,86900.0
2015-02-12 11:05:00,48.27,48.39,48.25,48.25,85600.0,45.8229,45.9368,45.8039,45.8039,85600.0
2015-02-12 11:10:00,48.24,48.39,48.24,48.34,88000.0,45.7944,45.9368,45.7944,45.8893,88000.0
2015-02-12 11:15:00,48.34,48.34,48.19,48.26,91400.0,45.8893,45.8893,45.7469,45.8134,91400.0
2015-02-12 11:20:00,48.26,48.29,48.16,48.27,111800.0,45.8134,45.8419,45.7185,45.8229,111800.0
2015-02-12 11:25:00,48.27,48.4,48.2,48.39,103200.0,45.8229,45.9463,45.7564,45.9368,103200.0
2015-02-12 11:30:00,48.39,48.47,48.27,48.29,118200.0,45.9368,46.0127,45.8229,45.8419,118200.0
2015-02-12 11:35:00,48.27,48.39,48.25,48.34,57700.0,45.8229,45.9368,45.8039,45.8893,57700.0
2015-02-12 11:40:00,48.36,48.37,48.22,48.27,57200.0,45.9083,45.9178,45.7754,45.8229,57200.0
2015-02-12 11:45:00,48.26,48.4,48.24,48.39,39800.0,45.8134,45.9463,45.7944,45.9368,39800.0
2015-02-12 11:50:00,48.39,48.42,48.33,48.34,65300.0,45.9368,45.9653,45.8798,45.8893,65300.0
2015-02-12 11:55:00,48.32,48.36,48.2,48.31,66300.0,45.8704,45.9083,45.7564,45.8609,66300.0
2015-02-12 12:00:00,48.28,48.38,48.27,48.36,47500.0,45.8324,45.9273,45.8229,45.9083,47500.0
2015-02-12 12:05:00,48.35,48.43,48.3,48.37,37500.0,45.8988,45.9748,45.8514,45.9178,37500.0
2015-02-12 12:10:00,48.39,48.41,48.34,48.39,34500.0,45.9368,45.9558,45.8893,45.9368,34500.0
2015-02-12 12:15:00,48.4,48.44,48.34,48.42,51800.0,45.9463,45.9843,45.8893,45.9653,51800.0
2015-02-12 12:20:00,48.44,48.46,48.34,48.35,36000.0,45.9843,46.0033,45.8893,45.8988,36000.0
2015-02-12 12:25:00,48.37,48.41,48.34,48.38,26200.0,45.9178,45.9558,45.8893,45.9273,26200.0
2015-02-12 12:30:00,48.38,48.43,48.36,48.42,29100.0,45.9273,45.9748,45.9083,45.9653,29100.0
2015-02-12 12:35:00,48.42,48.44,48.37,48.39,60000.0,45.9653,45.9843,45.9178,45.9368,60000.0
2015-02-12 12:40:00,48.4,48.44,48.34,48.43,36800.0,45.9463,45.9843,45.8893,45.9748,36800.0
2015-02-12 12:45:00,48.44,48.46,48.36,48.41,29400.0,45.9843,46.0033,45.9083,45.9558,29400.0
2015-02-12 12:50:00,48.42,48.48,48.4,48.47,46300.0,45.9653,46.0222,45.9463,46.0127,46300.0
2015-02-12 12:55:00,48.47,48.48,48.42,48.45,19300.0,46.0127,46.0222,45.9653,45.9938,19300.0
2015-02-12 13:00:00,48.45,48.46,48.36,48.38,39600.0,45.9938,46.0033,45.9083,45.9273,39600.0
2015-02-12 13:05:00,48.39,48.4,48.34,48.34,60100.0,45.9368,45.9463,45.8893,45.8893,60100.0
2015-02-12 13:10:00,48.34,48.39,48.29,48.31,50900.0,45.8893,45.9368,45.8419,45.8609,50900.0
2015-02-12 13:15:00,48.3,48.36,48.23,48.33,47100.0,45.8514,45.9083,45.7849,45.8798,47100.0
2015-02-12 13:20:00,48.33,48.35,48.25,48.35,57200.0,45.8798,45.8988,45.8039,45.8988,57200.0
2015-02-12 13:25:00,48.35,48.4,48.34,48.35,60500.0,45.8988,45.9463,45.8893,45.8988,60500.0
2015-02-12 13:30:00,48.35,48.4,48.33,48.4,48900.0,45.8988,45.9463,45.8798,45.9463,48900.0
2015-02-12 13:35:00,48.4,48.46,48.39,48.43,61800.0,45.9463,46.0033,45.9368,45.9748,61800.0
2015-02-12 13:40:00,48.43,48.43,48.38,48.38,34800.0,45.9748,45.9748,45.9273,45.9273,34800.0
2015-02-12 13:45:00,48.38,48.4,48.19,48.23,73800.0,45.9273,45.9463,45.7469,45.7849,73800.0
2015-02-12 13:50:00,48.21,48.27,48.16,48.18,145900.0,45.7659,45.8229,45.7185,45.7375,145900.0
2015-02-12 13:55:00,48.18,48.27,48.16,48.17,102500.0,45.7375,45.8229,45.7185,45.728,102500.0
2015-02-12 14:00:00,48.17,48.24,48.1,48.12,52000.0,45.728,45.7944,45.6615,45.6805,52000.0
2015-02-12 14:05:00,48.13,48.14,48.03,48.07,72200.0,45.69,45.6995,45.5951,45.633,72200.0
2015-02-12 14:10:00,48.06,48.07,47.88,48.03,104300.0,45.6235,45.633,45.4527,45.5951,104300.0
2015-02-12 14:15:00,48.03,48.04,47.95,48.01,80500.0,45.5951,45.6045,45.5191,45.5761,80500.0
2015-02-12 14:20:00,48.02,48.04,47.96,48.04,62600.0,45.5856,45.6045,45.5286,45.6045,62600.0
2015-02-12 14:25:00,48.05,48.05,47.87,47.87,64600.0,45.614,45.614,45.4432,45.4432,64600.0
2015-02-12 14:30:00,47.88,47.89,47.78,47.84,80000.0,45.4527,45.4622,45.3577,45.4147,80000.0
2015-02-12 14:35:00,47.86,47.91,47.83,47.91,48000.0,45.4337,45.4811,45.4052,45.4811,48000.0
2015-02-12 14:40:00,47.9,47.95,47.83,47.93,66500.0,45.4716,45.5191,45.4052,45.5001,66500.0
2015-02-12 14:45:00,47.94,47.94,47.76,47.85,71000.0,45.5096,45.5096,45.3387,45.4242,71000.0
2015-02-12 14:50:00,47.85,47.89,47.76,47.77,73100.0,45.4242,45.4622,45.3387,45.3482,73100.0
2015-02-12 14:55:00,47.77,47.79,47.68,47.68,71300.0,45.3482,45.3672,45.2628,45.2628,71300.0
2015-02-12 15:00:00,47.7,47.73,47.58,47.58,119400.0,45.2818,45.3103,45.1679,45.1679,119400.0
2015-02-12 15:05:00,47.57,47.62,47.47,47.6,401400.0,45.1584,45.2058,45.0634,45.1869,401400.0
2015-02-12 15:10:00,47.6,47.7,47.48,47.63,116000.0,45.1869,45.2818,45.0729,45.2153,116000.0
2015-02-12 15:15:00,47.63,47.7,47.59,47.67,35100.0,45.2153,45.2818,45.1774,45.2533,35100.0
2015-02-12 15:20:00,47.69,47.71,47.62,47.65,89000.0,45.2723,45.2913,45.2058,45.2343,89000.0
2015-02-12 15:25:00,47.65,47.7,47.61,47.7,95600.0,45.2343,45.2818,45.1963,45.2818,95600.0
2015-02-12 15:30:00,47.69,47.75,47.68,47.7,101500.0,45.2723,45.3293,45.2628,45.2818,101500.0
2015-02-12 15:35:00,47.7,47.79,47.68,47.7,152800.0,45.2818,45.3672,45.2628,45.2818,152800.0
2015-02-12 15:40:00,47.7,47.78,47.68,47.7,141300.0,45.2818,45.3577,45.2628,45.2818,141300.0
2015-02-12 15:45:00,47.71,47.72,47.69,47.72,181900.0,45.2913,45.3008,45.2723,45.3008,181900.0
2015-02-12 15:50:00,47.72,47.79,47.72,47.75,171300.0,45.3008,45.3672,45.3008,45.3293,171300.0
2015-02-12 15:55:00,47.76,47.9,47.73,47.88,283900.0,45.3387,45.4716,45.3103,45.4527,283900.0
2015-02-13 09:30:00,47.46,47.6,47.3,47.4,366100.0,45.054,45.1869,44.9021,44.997,366100.0
2015-02-13 09:35:00,47.4,47.48,47.22,47.38,251300.0,44.997,45.0729,44.8261,44.978,251300.0
2015-02-13 09:40:00,47.39,47.46,47.24,47.31,226000.0,44.9875,45.054,44.8451,44.9116,226000.0
2015-02-13 09:45:00,47.31,47.33,46.77,46.93,386100.0,44.9116,44.9305,44.3989,44.5508,386100.0
2015-02-13 09:50:00,46.92,46.93,46.65,46.73,347800.0,44.5413,44.5508,44.285,44.361,347800.0
2015-02-13 09:55:00,46.73,46.96,46.69,46.91,316100.0,44.361,44.5793,44.323,44.5318,316100.0
2015-02-13 10:00:00,46.91,47.04,46.82,46.99,213000.0,44.5318,44.6552,44.4464,44.6078,213000.0
2015-02-13 10:05:00,46.99,47.12,46.97,47.03,195900.0,44.6078,44.7312,44.5888,44.6458,195900.0
2015-02-13 10:10:00,47.03,47.15,46.91,46.91,176500.0,44.6458,44.7597,44.5318,44.5318,176500.0
2015-02-13 10:15:00,46.93,47.06,46.87,46.91,138500.0,44.5508,44.6742,44.4939,44.5318,138500.0
2015-02-13 10:20:00,46.92,47.04,46.84,47.01,116900.0,44.5413,44.6552,44.4654,44.6268,116900.0
2015-02-13 10:25:00,47.0,47.02,46.88,46.89,125000.0,44.6173,44.6363,44.5034,44.5128,125000.0
2015-02-13 10:30:00,46.89,46.99,46.85,46.96,93300.0,44.5128,44.6078,44.4749,44.5793,93300.0
2015-02-13 10:35:00,46.97,47.02,46.86,46.88,91200.0,44.5888,44.6363,44.4844,44.5034,91200.0
2015-02-13 10:40:00,46.9,47.01,46.86,47.0,87800.0,44.5223,44.6268,44.4844,44.6173,87800.0
2015-02-13 10:45:00,46.99,47.08,46.94,46.99,121800.0,44.6078,44.6932,44.5603,44.6078,121800.0
2015-02-13 10:50:00,47.0,47.07,46.98,47.06,43300.0,44.6173,44.6837,44.5983,44.6742,43300.0
2015-02-13 10:55:00,47.06,47.08,46.95,46.97,60500.0,44.6742,44.6932,44.5698,44.5888,60500.0
2015-02-13 11:00:00,46.97,47.1,46.94,47.02,47100.0,44.5888,44.7122,44.5603,44.6363,47100.0
2015-02-13 11:05:00,47.02,47.12,46.99,47.0,39900.0,44.6363,44.7312,44.6078,44.6173,39900.0
2015-02-13 11:10:00,47.0,47.13,47.0,47.1,72700.0,44.6173,44.7407,44.6173,44.7122,72700.0
2015-02-13 11:15:00,47.09,47.18,47.08,47.17,79800.0,44.7027,44.7881,44.6932,44.7787,79800.0
2015-02-13 11:20:00,47.17,47.17,47.06,47.08,57800.0,44.7787,44.7787,44.6742,44.6932,57800.0
2015-02-13 11:25:00,47.09,47.17,47.05,47.09,63200.0,44.7027,44.7787,44.6647,44.7027,63200.0
2015-02-13 11:30:00,47.09,47.22,47.08,47.16,73600.0,44.7027,44.8261,44.6932,44.7692,73600.0
2015-02-13 11:35:00,47.16,47.24,47.16,47.24,71900.0,44.7692,44.8451,44.7692,44.8451,71900.0
2015-02-13 11:40:00,47.24,47.28,47.22,47.25,73800.0,44.8451,44.8831,44.8261,44.8546,73800.0
2015-02-13 11:45:00,47.24,47.3,47.21,47.3,27400.0,44.8451,44.9021,44.8166,44.9021,27400.0
2015-02-13 11:50:00,47.29,47.48,47.29,47.38,96400.0,44.8926,45.0729,44.8926,44.978,96400.0
2015-02-13 11:55:00,47.37,47.47,47.34,47.42,53900.0,44.9685,45.0634,44.94,45.016,53900.0
2015-02-13 12:00:00,47.43,47.55,47.41,47.54,78800.0,45.0255,45.1394,45.0065,45.1299,78800.0
2015-02-13 12:05:00,47.54,47.61,47.54,47.61,87800.0,45.1299,45.1963,45.1299,45.1963,87800.0
2015-02-13 12:10:00,47.61,47.66,47.58,47.62,87200.0,45.1963,45.2438,45.1679,45.2058,87200.0
2015-02-13 12:15:00,47.61,47.67,47.61,47.63,52700.0,45.1963,45.2533,45.1963,45.2153,52700.0
2015-02-13 12:20:00,47.63,47.69,47.58,47.66,51400.0,45.2153,45.2723,45.1679,45.2438,51400.0
2015-02-13 12:25:00,47.66,47.79,47.65,47.69,72500.0,45.2438,45.3672,45.2343,45.2723,72500.0
2015-02-13 12:30:00,47.69,47.75,47.6,47.72,75900.0,45.2723,45.3293,45.1869,45.3008,75900.0
2015-02-13 12:35:00,47.71,47.72,47.61,47.63,33000.0,45.2913,45.3008,45.1963,45.2153,33000.0
2015-02-13 12:40:00,47.64,47.67,47.51,47.58,126700.0,45.2248,45.2533,45.1014,45.1679,126700.0
2015-02-13 12:45:00,47.58,47.59,47.5,47.58,67900.0,45.1679,45.1774,45.0919,45.1679,67900.0
2015-02-13 12:50:00,47.59,47.67,47.54,47.54,58900.0,45.1774,45.2533,45.1299,45.1299,58900.0
2015-02-13 12:55:00,47.54,47.56,47.44,47.46,60000.0,45.1299,45.1489,45.035,45.054,60000.0
2015-02-13 13:00:00,47.45,47.61,47.43,47.52,70100.0,45.0445,45.1963,45.0255,45.1109,70100.0
2015-02-13 13:05:00,47.54,47.6,47.49,47.49,70600.0,45.1299,45.1869,45.0824,45.0824,70600.0
2015-02-13 13:10:00,47.48,47.66,47.48,47.62,57800.0,45.0729,45.2438,45.0729,45.2058,57800.0
2015-02-13 13:15:00,47.62,47.64,47.53,47.63,65600.0,45.2058,45.2248,45.1204,45.2153,65600.0
2015-02-13 13:20:00,47.63,47.65,47.55,47.55,47700.0,45.2153,45.2343,45.1394,45.1394,47700.0
2015-02-13 13:25:00,47.55,47.56,47.45,47.46,73300.0,45.1394,45.1489,45.0445,45.054,73300.0
2015-02-13 13:30:00,47.45,47.51,47.45,47.49,69700.0,45.0445,45.1014,45.0445,45.0824,69700.0
2015-02-13 13:35:00,47.48,47.67,47.48,47.64,113600.0,45.0729,45.2533,45.0729,45.2248,113600.0
2015-02-13 13:40:00,47.65,47.72,47.56,47.72,58200.0,45.2343,45.3008,45.1489,45.3008,58200.0
2015-02-13 13:45:00,47.72,47.86,47.68,47.75,118800.0,45.3008,45.4337,45.2628,45.3293,118800.0
2015-02-13 13:50:00,47.76,47.81,47.73,47.75,63500.0,45.3387,45.3862,45.3103,45.3293,63500.0
2015-02-13 13:55:00,47.76,47.9,47.76,47.86,57400.0,45.3387,45.4716,45.3387,45.4337,57400.0
2015-02-13 14:00:00,47.85,47.89,47.78,47.88,46500.0,45.4242,45.4622,45.3577,45.4527,46500.0
2015-02-13 14:05:00,47.87,47.92,47.8,47.8,54900.0,45.4432,45.4906,45.3767,45.3767,54900.0
2015-02-13 14:10:00,47.8,47.82,47.68,47.73,81700.0,45.3767,45.3957,45.2628,45.3103,81700.0
2015-02-13 14:15:00,47.75,47.76,47.6,47.64,67600.0,45.3293,45.3387,45.1869,45.2248,67600.0
2015-02-13 14:20:00,47.64,47.72,47.63,47.67,66600.0,45.2248,45.3008,45.2153,45.2533,66600.0
2015-02-13 14:25:00,47.66,47.73,47.64,47.67,58800.0,45.2438,45.3103,45.2248,45.2533,58800.0
2015-02-13 14:30:00,47.68,47.76,47.68,47.75,35500.0,45.2628,45.3387,45.2628,45.3293,35500.0
2015-02-13 14:35:00,47.75,47.85,47.71,47.85,46900.0,45.3293,45.4242,45.2913,45.4242,46900.0
2015-02-13 14:40:00,47.85,47.9,47.81,47.81,77200.0,45.4242,45.4716,45.3862,45.3862,77200.0
2015-02-13 14:45:00,47.81,47.92,47.78,47.89,67100.0,45.3862,45.4906,45.3577,45.4622,67100.0
2015-02-13 14:50:00,47.89,47.91,47.82,47.82,36800.0,45.4622,45.4811,45.3957,45.3957,36800.0
2015-02-13 14:55:00,47.81,47.89,47.79,47.86,50500.0,45.3862,45.4622,45.3672,45.4337,50500.0
2015-02-13 15:00:00,47.85,47.94,47.82,47.9,81300.0,45.4242,45.5096,45.3957,45.4716,81300.0
2015-02-13 15:05:00,47.89,48.03,47.89,47.99,155200.0,45.4622,45.5951,45.4622,45.5571,155200.0
2015-02-13 15:10:00,47.98,48.04,47.98,48.04,54200.0,45.5476,45.6045,45.5476,45.6045,54200.0
2015-02-13 15:15:00,48.04,48.08,47.98,48.03,88400.0,45.6045,45.6425,45.5476,45.5951,88400.0
2015-02-13 15:20:00,48.03,48.09,48.02,48.05,75500.0,45.5951,45.652,45.5856,45.614,75500.0
2015-02-13 15:25:00,48.04,48.14,48.04,48.1,106300.0,45.6045,45.6995,45.6045,45.6615,106300.0
2015-02-13 15:30:00,48.09,48.14,48.06,48.14,129500.0,45.652,45.6995,45.6235,45.6995,129500.0
2015-02-13 15:35:00,48.13,48.2,48.13,48.19,140800.0,45.69,45.7564,45.69,45.7469,140800.0
2015-02-13 15:40:00,48.19,48.3,48.17,48.26,229000.0,45.7469,45.8514,45.728,45.8134,229000.0
2015-02-13 15:45:00,48.25,48.28,48.21,48.21,167500.0,45.8039,45.8324,45.7659,45.7659,167500.0
2015-02-13 15:50:00,48.23,48.4,48.21,48.36,431300.0,45.7849,45.9463,45.7659,45.9083,431300.0
2015-02-13 15:55:00,48.36,48.39,48.29,48.39,490200.0,45.9083,45.9368,45.8419,45.9368,490200.0
2015-02-17 09:30:00,48.75,48.95,48.5,48.88,345000.0,46.2786,46.4684,46.0412,46.402,345000.0
2015-02-17 09:35:00,48.88,48.99,48.73,48.79,175900.0,46.402,46.5064,46.2596,46.3165,175900.0
2015-02-17 09:40:00,48.81,49.25,48.79,49.21,213400.0,46.3355,46.7532,46.3165,46.7152,213400.0
2015-02-17 09:45:00,49.2,49.26,49.14,49.18,154200.0,46.7057,46.7627,46.6488,46.6868,154200.0
2015-02-17 09:50:00,49.19,49.44,49.13,49.2,243800.0,46.6962,46.9336,46.6393,46.7057,243800.0
2015-02-17 09:55:00,49.2,49.45,49.19,49.26,189300.0,46.7057,46.9431,46.6962,46.7627,189300.0
2015-02-17 10:00:00,49.26,49.32,49.09,49.11,181000.0,46.7627,46.8197,46.6013,46.6203,181000.0
2015-02-17 10:05:00,49.11,49.21,49.06,49.07,92500.0,46.6203,46.7152,46.5728,46.5823,92500.0
2015-02-17 10:10:00,49.06,49.07,48.85,48.85,132800.0,46.5728,46.5823,46.3735,46.3735,132800.0
2015-02-17 10:15:00,48.86,48.97,48.8,48.93,189000.0,46.383,46.4874,46.326,46.4494,189000.0
2015-02-17 10:20:00,48.96,48.96,48.8,48.87,84900.0,46.4779,46.4779,46.326,46.3925,84900.0
2015-02-17 10:25:00,48.87,48.97,48.86,48.89,76000.0,46.3925,46.4874,46.383,46.4115,76000.0
2015-02-17 10:30:00,48.9,48.92,48.82,48.83,86200.0,46.4209,46.4399,46.345,46.3545,86200.0
2015-02-17 10:35:00,48.84,48.9,48.77,48.85,73500.0,46.364,46.4209,46.2975,46.3735,73500.0
2015-02-17 10:40:00,48.87,49.01,48.86,48.89,120400.0,46.3925,46.5254,46.383,46.4115,120400.0
2015-02-17 10:45:00,48.89,48.95,48.7,48.74,69400.0,46.4115,46.4684,46.2311,46.2691,69400.0
2015-02-17 10:50:00,48.74,48.76,48.57,48.63,63400.0,46.2691,46.288,46.1077,46.1646,63400.0
2015-02-17 10:55:00,48.6,48.6,48.53,48.54,45400.0,46.1362,46.1362,46.0697,46.0792,45400.0
2015-02-17 11:00:00,48.54,48.66,48.54,48.63,48700.0,46.0792,46.1931,46.0792,46.1646,48700.0
2015-02-17 11:05:00,48.62,48.67,48.61,48.65,45700.0,46.1551,46.2026,46.1457,46.1836,45700.0
2015-02-17 11:10:00,48.66,48.79,48.65,48.79,41600.0,46.1931,46.3165,46.1836,46.3165,41600.0
2015-02-17 11:15:00,48.77,48.83,48.66,48.67,57200.0,46.2975,46.3545,46.1931,46.2026,57200.0
2015-02-17 11:20:00,48.69,48.79,48.57,48.61,112400.0,46.2216,46.3165,46.1077,46.1457,112400.0
2015-02-17 11:25:00,48.61,48.72,48.6,48.68,75800.0,46.1457,46.2501,46.1362,46.2121,75800.0
2015-02-17 11:30:00,48.67,48.68,48.6,48.61,43100.0,46.2026,46.2121,46.1362,46.1457,43100.0
2015-02-17 11:35:00,48.61,48.68,48.54,48.54,64800.0,46.1457,46.2121,46.0792,46.0792,64800.0
2015-02-17 11:40:00,48.54,48.58,48.52,48.54,59200.0,46.0792,46.1172,46.0602,46.0792,59200.0
2015-02-17 11:45:00,48.52,48.65,48.52,48.61,50700.0,46.0602,46.1836,46.0602,46.1457,50700.0
2015-02-17 11:50:00,48.61,48.69,48.6,48.62,52500.0,46.1457,46.2216,46.1362,46.1551,52500.0
2015-02-17 11:55:00,48.61,48.77,48.57,48.63,74800.0,46.1457,46.2975,46.1077,46.1646,74800.0
2015-02-17 12:00:00,48.63,48.77,48.62,48.67,39400.0,46.1646,46.2975,46.1551,46.2026,39400.0
2015-02-17 12:05:00,48.67,48.73,48.64,48.73,28400.0,46.2026,46.2596,46.1741,46.2596,28400.0
2015-02-17 12:10:00,48.74,48.75,48.61,48.62,53400.0,46.2691,46.2786,46.1457,46.1551,53400.0
2015-02-17 12:15:00,48.62,48.64,48.52,48.53,58800.0,46.1551,46.1741,46.0602,46.0697,58800.0
2015-02-17 12:20:00,48.53,48.67,48.53,48.66,33900.0,46.0697,46.2026,46.0697,46.1931,33900.0
2015-02-17 12:25:00,48.66,48.7,48.64,48.69,36800.0,46.1931,46.2311,46.1741,46.2216,36800.0
2015-02-17 12:30:00,48.69,48.74,48.61,48.64,38400.0,46.2216,46.2691,46.1457,46.1741,38400.0
2015-02-17 12:35:00,48.64,48.7,48.62,48.62,44700.0,46.1741,46.2311,46.1551,46.1551,44700.0
2015-02-17 12:40:00,48.62,48.69,48.62,48.69,30500.0,46.1551,46.2216,46.1551,46.2216,30500.0
2015-02-17 12:45:00,48.7,48.73,48.68,48.69,51000.0,46.2311,46.2596,46.2121,46.2216,51000.0
2015-02-17 12:50:00,48.69,48.71,48.66,48.68,21800.0,46.2216,46.2406,46.1931,46.2121,21800.0
2015-02-17 12:55:00,48.68,48.74,48.67,48.72,32800.0,46.2121,46.2691,46.2026,46.2501,32800.0
2015-02-17 13:00:00,48.71,48.71,48.66,48.7,60800.0,46.2406,46.2406,46.1931,46.2311,60800.0
2015-02-17 13:05:00,48.69,48.69,48.6,48.63,48600.0,46.2216,46.2216,46.1362,46.1646,48600.0
2015-02-17 13:10:00,48.63,48.63,48.46,48.48,66100.0,46.1646,46.1646,46.0033,46.0222,66100.0
2015-02-17 13:15:00,48.48,48.53,48.46,48.48,67000.0,46.0222,46.0697,46.0033,46.0222,67000.0
2015-02-17 13:20:00,48.48,48.57,48.45,48.52,69900.0,46.0222,46.1077,45.9938,46.0602,69900.0
2015-02-17 13:25:00,48.52,48.56,48.46,48.51,56000.0,46.0602,46.0982,46.0033,46.0507,56000.0
2015-02-17 13:30:00,48.51,48.53,48.48,48.5,35400.0,46.0507,46.0697,46.0222,46.0412,35400.0
2015-02-17 13:35:00,48.49,48.55,48.47,48.53,43100.0,46.0317,46.0887,46.0127,46.0697,43100.0
2015-02-17 13:40:00,48.53,48.56,48.53,48.53,30500.0,46.0697,46.0982,46.0697,46.0697,30500.0
2015-02-17 13:45:00,48.54,48.54,48.47,48.48,73500.0,46.0792,46.0792,46.0127,46.0222,73500.0
2015-02-17 13:50:00,48.47,48.49,48.34,48.36,64500.0,46.0127,46.0317,45.8893,45.9083,64500.0
2015-02-17 13:55:00,48.36,48.38,48.2,48.24,74400.0,45.9083,45.9273,45.7564,45.7944,74400.0
2015-02-17 14:00:00,48.24,48.33,48.21,48.23,57900.0,45.7944,45.8798,45.7659,45.7849,57900.0
2015-02-17 14:05:00,48.22,48.22,48.13,48.2,55000.0,45.7754,45.7754,45.69,45.7564,55000.0
2015-02-17 14:10:00,48.21,48.27,48.16,48.16,41600.0,45.7659,45.8229,45.7185,45.7185,41600.0
2015-02-17 14:15:00,48.17,48.17,48.03,48.03,110700.0,45.728,45.728,45.5951,45.5951,110700.0
2015-02-17 14:20:00,48.04,48.13,48.02,48.1,30200.0,45.6045,45.69,45.5856,45.6615,30200.0
2015-02-17 14:25:00,48.09,48.1,47.92,47.93,174500.0,45.652,45.6615,45.4906,45.5001,174500.0
2015-02-17 14:30:00,47.93,48.03,47.86,47.99,85300.0,45.5001,45.5951,45.4337,45.5571,85300.0
2015-02-17 14:35:00,47.99,48.03,47.95,48.02,116800.0,45.5571,45.5951,45.5191,45.5856,116800.0
2015-02-17 14:40:00,48.02,48.04,47.96,47.97,56700.0,45.5856,45.6045,45.5286,45.5381,56700.0
2015-02-17 14:45:00,47.97,48.09,47.94,48.07,52900.0,45.5381,45.652,45.5096,45.633,52900.0
2015-02-17 14:50:00,48.07,48.13,47.99,47.99,44000.0,45.633,45.69,45.5571,45.5571,44000.0
2015-02-17 14:55:00,47.99,48.29,47.99,48.28,71300.0,45.5571,45.8419,45.5571,45.8324,71300.0
2015-02-17 15:00:00,48.29,48.36,48.19,48.2,94400.0,45.8419,45.9083,45.7469,45.7564,94400.0
2015-02-17 15:05:00,48.21,48.21,48.13,48.21,47400.0,45.7659,45.7659,45.69,45.7659,47400.0
2015-02-17 15:10:00,48.2,48.26,48.13,48.13,36300.0,45.7564,45.8134,45.69,45.69,36300.0
2015-02-17 15:15:00,48.14,48.19,48.1,48.18,45800.0,45.6995,45.7469,45.6615,45.7375,45800.0
2015-02-17 15:20:00,48.19,48.21,48.13,48.15,52600.0,45.7469,45.7659,45.69,45.709,52600.0
2015-02-17 15:25:00,48.15,48.2,48.03,48.05,49600.0,45.709,45.7564,45.5951,45.614,49600.0
2015-02-17 15:30:00,48.05,48.12,48.0,48.01,83400.0,45.614,45.6805,45.5666,45.5761,83400.0
2015-02-17 15:35:00,48.01,48.1,48.01,48.04,46500.0,45.5761,45.6615,45.5761,45.6045,46500.0
2015-02-17 15:40:00,48.04,48.07,48.0,48.01,79400.0,45.6045,45.633,45.5666,45.5761,79400.0
2015-02-17 15:45:00,48.01,48.06,47.99,48.01,112900.0,45.5761,45.6235,45.5571,45.5761,112900.0
2015-02-17 15:50:00,48.01,48.01,47.89,47.92,161000.0,45.5761,45.5761,45.4622,45.4906,161000.0
2015-02-17 15:55:00,47.93,48.01,47.88,48.01,265000.0,45.5001,45.5761,45.4527,45.5761,265000.0
2015-02-18 09:30:00,48.6,48.8,48.54,48.78,308500.0,46.1362,46.326,46.0792,46.307,308500.0
2015-02-18 09:35:00,48.75,48.8,48.5,48.58,195100.0,46.2786,46.326,46.0412,46.1172,195100.0
2015-02-18 09:40:00,48.55,48.68,48.36,48.64,213800.0,46.0887,46.2121,45.9083,46.1741,213800.0
2015-02-18 09:45:00,48.62,48.62,48.24,48.37,179400.0,46.1551,46.1551,45.7944,45.9178,179400.0
2015-02-18 09:50:00,48.38,48.56,48.3,48.47,289200.0,45.9273,46.0982,45.8514,46.0127,289200.0
2015-02-18 09:55:00,48.5,48.68,48.37,48.38,220500.0,46.0412,46.2121,45.9178,45.9273,220500.0
2015-02-18 10:00:00,48.39,48.52,48.38,48.48,169800.0,45.9368,46.0602,45.9273,46.0222,169800.0
2015-02-18 10:05:00,48.49,48.5,48.31,48.44,119800.0,46.0317,46.0412,45.8609,45.9843,119800.0
2015-02-18 10:10:00,48.45,48.53,48.38,48.5,123500.0,45.9938,46.0697,45.9273,46.0412,123500.0
2015-02-18 10:15:00,48.5,48.51,48.18,48.28,120800.0,46.0412,46.0507,45.7375,45.8324,120800.0
2015-02-18 10:20:00,48.26,48.39,48.22,48.37,69500.0,45.8134,45.9368,45.7754,45.9178,69500.0
2015-02-18 10:25:00,48.36,48.49,48.35,48.47,72900.0,45.9083,46.0317,45.8988,46.0127,72900.0
2015-02-18 10:30:00,48.48,48.63,48.48,48.62,107400.0,46.0222,46.1646,46.0222,46.1551,107400.0
2015-02-18 10:35:00,48.63,48.65,48.48,48.64,71900.0,46.1646,46.1836,46.0222,46.1741,71900.0
2015-02-18 10:40:00,48.63,48.66,48.58,48.65,52600.0,46.1646,46.1931,46.1172,46.1836,52600.0
2015-02-18 10:45:00,48.65,48.7,48.61,48.68,66800.0,46.1836,46.2311,46.1457,46.2121,66800.0
2015-02-18 10:50:00,48.67,48.7,48.5,48.5,68500.0,46.2026,46.2311,46.0412,46.0412,68500.0
2015-02-18 10:55:00,48.51,48.63,48.48,48.48,65300.0,46.0507,46.1646,46.0222,46.0222,65300.0
2015-02-18 11:00:00,48.5,48.64,48.45,48.63,121800.0,46.0412,46.1741,45.9938,46.1646,121800.0
2015-02-18 11:05:00,48.62,48.67,48.58,48.66,63100.0,46.1551,46.2026,46.1172,46.1931,63100.0
2015-02-18 11:10:00,48.67,48.75,48.65,48.65,92600.0,46.2026,46.2786,46.1836,46.1836,92600.0
2015-02-18 11:15:00,48.66,48.84,48.65,48.83,173000.0,46.1931,46.364,46.1836,46.3545,173000.0
2015-02-18 11:20:00,48.84,48.85,48.68,48.8,89500.0,46.364,46.3735,46.2121,46.326,89500.0
2015-02-18 11:25:00,48.8,48.85,48.7,48.85,78100.0,46.326,46.3735,46.2311,46.3735,78100.0
2015-02-18 11:30:00,48.85,48.89,48.76,48.8,72800.0,46.3735,46.4115,46.288,46.326,72800.0
2015-02-18 11:35:00,48.79,48.86,48.77,48.82,65100.0,46.3165,46.383,46.2975,46.345,65100.0
2015-02-18 11:40:00,48.82,48.9,48.81,48.87,117200.0,46.345,46.4209,46.3355,46.3925,117200.0
2015-02-18 11:45:00,48.88,48.95,48.83,48.94,56200.0,46.402,46.4684,46.3545,46.4589,56200.0
2015-02-18 11:50:00,48.95,48.95,48.92,48.95,49300.0,46.4684,46.4684,46.4399,46.4684,49300.0
2015-02-18 11:55:00,48.95,48.95,48.88,48.89,30600.0,46.4684,46.4684,46.402,46.4115,30600.0
2015-02-18 12:00:00,48.89,48.93,48.86,48.88,34200.0,46.4115,46.4494,46.383,46.402,34200.0
2015-02-18 12:05:00,48.88,48.89,48.7,48.77,79300.0,46.402,46.4115,46.2311,46.2975,79300.0
2015-02-18 12:10:00,48.79,48.79,48.6,48.7,50900.0,46.3165,46.3165,46.1362,46.2311,50900.0
2015-02-18 12:15:00,48.69,48.76,48.65,48.74,29200.0,46.2216,46.288,46.1836,46.2691,29200.0
2015-02-18 12:20:00,48.75,48.81,48.64,48.65,54300.0,46.2786,46.3355,46.1741,46.1836,54300.0
2015-02-18 12:25:00,48.64,48.69,48.55,48.69,47400.0,46.1741,46.2216,46.0887,46.2216,47400.0
2015-02-18 12:30:00,48.69,48.7,48.58,48.68,30900.0,46.2216,46.2311,46.1172,46.2121,30900.0
2015-02-18 12:35:00,48.68,48.69,48.58,48.61,37600.0,46.2121,46.2216,46.1172,46.1457,37600.0
2015-02-18 12:40:00,48.59,48.67,48.54,48.67,29700.0,46.1267,46.2026,46.0792,46.2026,29700.0
2015-02-18 12:45:00,48.67,48.75,48.64,48.67,44500.0,46.2026,46.2786,46.1741,46.2026,44500.0
2015-02-18 12:50:00,48.67,48.71,48.57,48.57,27600.0,46.2026,46.2406,46.1077,46.1077,27600.0
2015-02-18 12:55:00,48.58,48.65,48.55,48.59,33500.0,46.1172,46.1836,46.0887,46.1267,33500.0
2015-02-18 13:00:00,48.57,48.58,48.44,48.45,46400.0,46.1077,46.1172,45.9843,45.9938,46400.0
2015-02-18 13:05:00,48.46,48.6,48.45,48.58,54700.0,46.0033,46.1362,45.9938,46.1172,54700.0
2015-02-18 13:10:00,48.59,48.62,48.55,48.56,18900.0,46.1267,46.1551,46.0887,46.0982,18900.0
2015-02-18 13:15:00,48.57,48.61,48.51,48.52,22300.0,46.1077,46.1457,46.0507,46.0602,22300.0
2015-02-18 13:20:00,48.52,48.54,48.45,48.47,28500.0,46.0602,46.0792,45.9938,46.0127,28500.0
2015-02-18 13:25:00,48.48,48.52,48.45,48.52,26000.0,46.0222,46.0602,45.9938,46.0602,26000.0
2015-02-18 13:30:00,48.52,48.57,48.5,48.53,14900.0,46.0602,46.1077,46.0412,46.0697,14900.0
2015-02-18 13:35:00,48.53,48.61,48.51,48.6,21200.0,46.0697,46.1457,46.0507,46.1362,21200.0
2015-02-18 13:40:00,48.59,48.64,48.58,48.58,64400.0,46.1267,46.1741,46.1172,46.1172,64400.0
2015-02-18 13:45:00,48.6,48.72,48.6,48.68,46700.0,46.1362,46.2501,46.1362,46.2121,46700.0
2015-02-18 13:50:00,48.67,48.75,48.67,48.67,36500.0,46.2026,46.2786,46.2026,46.2026,36500.0
2015-02-18 13:55:00,48.67,48.68,48.53,48.56,44800.0,46.2026,46.2121,46.0697,46.0982,44800.0
2015-02-18 14:00:00,48.56,48.7,48.56,48.61,46300.0,46.0982,46.2311,46.0982,46.1457,46300.0
2015-02-18 14:05:00,48.61,48.73,48.6,48.66,39900.0,46.1457,46.2596,46.1362,46.1931,39900.0
2015-02-18 14:10:00,48.67,48.68,48.55,48.59,53000.0,46.2026,46.2121,46.0887,46.1267,53000.0
2015-02-18 14:15:00,48.6,48.61,48.45,48.53,33000.0,46.1362,46.1457,45.9938,46.0697,33000.0
2015-02-18 14:20:00,48.53,48.54,48.48,48.48,47100.0,46.0697,46.0792,46.0222,46.0222,47100.0
2015-02-18 14:25:00,48.48,48.52,48.45,48.51,60100.0,46.0222,46.0602,45.9938,46.0507,60100.0
2015-02-18 14:30:00,48.52,48.69,48.52,48.68,51700.0,46.0602,46.2216,46.0602,46.2121,51700.0
2015-02-18 14:35:00,48.67,48.76,48.65,48.76,69400.0,46.2026,46.288,46.1836,46.288,69400.0
2015-02-18 14:40:00,48.76,48.93,48.75,48.92,103200.0,46.288,46.4494,46.2786,46.4399,103200.0
2015-02-18 14:45:00,48.93,49.0,48.87,48.97,173600.0,46.4494,46.5159,46.3925,46.4874,173600.0
2015-02-18 14:50:00,48.97,49.02,48.94,48.95,132500.0,46.4874,46.5349,46.4589,46.4684,132500.0
2015-02-18 14:55:00,48.96,49.05,48.95,49.0,82900.0,46.4779,46.5633,46.4684,46.5159,82900.0
2015-02-18 15:00:00,49.0,49.06,48.99,49.06,93000.0,46.5159,46.5728,46.5064,46.5728,93000.0
2015-02-18 15:05:00,49.05,49.11,49.05,49.09,117200.0,46.5633,46.6203,46.5633,46.6013,117200.0
2015-02-18 15:10:00,49.09,49.09,48.98,49.03,106200.0,46.6013,46.6013,46.4969,46.5444,106200.0
2015-02-18 15:15:00,49.03,49.11,49.03,49.07,102300.0,46.5444,46.6203,46.5444,46.5823,102300.0
2015-02-18 15:20:00,49.08,49.15,49.07,49.15,131300.0,46.5918,46.6583,46.5823,46.6583,131300.0
2015-02-18 15:25:00,49.15,49.23,49.11,49.22,104900.0,46.6583,46.7342,46.6203,46.7247,104900.0
2015-02-18 15:30:00,49.21,49.44,49.21,49.44,316600.0,46.7152,46.9336,46.7152,46.9336,316600.0
2015-02-18 15:35:00,49.43,49.45,49.33,49.34,203700.0,46.9241,46.9431,46.8292,46.8386,203700.0
2015-02-18 15:40:00,49.34,49.37,49.26,49.3,96100.0,46.8386,46.8671,46.7627,46.8007,96100.0
2015-02-18 15:45:00,49.3,49.31,49.27,49.29,152600.0,46.8007,46.8102,46.7722,46.7912,152600.0
2015-02-18 15:50:00,49.29,49.33,49.28,49.32,185400.0,46.7912,46.8292,46.7817,46.8197,185400.0
2015-02-18 15:55:00,49.32,49.39,49.28,49.3,390600.0,46.8197,46.8861,46.7817,46.8007,390600.0
2015-02-19 09:30:00,50.78,50.8,50.42,50.47,730000.0,48.2056,48.2246,47.8639,47.9114,730000.0
2015-02-19 09:35:00,50.48,50.69,50.32,50.4,330100.0,47.9208,48.1202,47.769,47.8449,330100.0
2015-02-19 09:40:00,50.41,50.55,50.25,50.32,259800.0,47.8544,47.9873,47.7025,47.769,259800.0
2015-02-19 09:45:00,50.34,50.62,50.33,50.55,217700.0,47.7879,48.0538,47.7785,47.9873,217700.0
2015-02-19 09:50:00,50.55,50.69,50.52,50.62,232900.0,47.9873,48.1202,47.9588,48.0538,232900.0
2015-02-19 09:55:00,50.63,50.77,50.46,50.51,262200.0,48.0632,48.1961,47.9019,47.9493,262200.0
2015-02-19 10:00:00,50.48,50.66,50.42,50.46,177200.0,47.9208,48.0917,47.8639,47.9019,177200.0
2015-02-19 10:05:00,50.48,50.58,50.33,50.33,270800.0,47.9208,48.0158,47.7785,47.7785,270800.0
2015-02-19 10:10:00,50.32,50.56,50.27,50.55,252100.0,47.769,47.9968,47.7215,47.9873,252100.0
2015-02-19 10:15:00,50.53,50.68,50.38,50.57,247400.0,47.9683,48.1107,47.8259,48.0063,247400.0
2015-02-19 10:20:00,50.56,50.7,50.55,50.64,139300.0,47.9968,48.1297,47.9873,48.0727,139300.0
2015-02-19 10:25:00,50.65,50.7,50.55,50.66,73500.0,48.0822,48.1297,47.9873,48.0917,73500.0
2015-02-19 10:30:00,50.65,50.69,50.6,50.67,76100.0,48.0822,48.1202,48.0348,48.1012,76100.0
2015-02-19 10:35:00,50.67,50.69,50.58,50.59,75500.0,48.1012,48.1202,48.0158,48.0253,75500.0
2015-02-19 10:40:00,50.59,50.61,50.52,50.57,70000.0,48.0253,48.0443,47.9588,48.0063,70000.0
2015-02-19 10:45:00,50.57,50.69,50.56,50.67,72300.0,48.0063,48.1202,47.9968,48.1012,72300.0
2015-02-19 10:50:00,50.67,50.67,50.45,50.48,149900.0,48.1012,48.1012,47.8924,47.9208,149900.0
2015-02-19 10:55:00,50.48,50.52,50.4,50.46,124400.0,47.9208,47.9588,47.8449,47.9019,124400.0
2015-02-19 11:00:00,50.47,50.52,50.28,50.51,329100.0,47.9114,47.9588,47.731,47.9493,329100.0
2015-02-19 11:05:00,50.5,50.55,50.36,50.4,129300.0,47.9398,47.9873,47.8069,47.8449,129300.0
2015-02-19 11:10:00,50.39,50.49,50.25,50.26,132200.0,47.8354,47.9303,47.7025,47.712,132200.0
2015-02-19 11:15:00,50.26,50.47,50.25,50.43,98400.0,47.712,47.9114,47.7025,47.8734,98400.0
2015-02-19 11:20:00,50.43,50.5,50.35,50.41,80800.0,47.8734,47.9398,47.7974,47.8544,80800.0
2015-02-19 11:25:00,50.39,50.44,50.35,50.41,74600.0,47.8354,47.8829,47.7974,47.8544,74600.0
2015-02-19 11:30:00,50.43,50.45,50.25,50.26,115100.0,47.8734,47.8924,47.7025,47.712,115100.0
2015-02-19 11:35:00,50.27,50.27,50.12,50.19,327100.0,47.7215,47.7215,47.5791,47.6456,327100.0
2015-02-19 11:40:00,50.19,50.25,50.07,50.08,133600.0,47.6456,47.7025,47.5316,47.5411,133600.0
2015-02-19 11:45:00,50.08,50.09,49.82,49.88,298700.0,47.5411,47.5506,47.2943,47.3513,298700.0
2015-02-19 11:50:00,49.88,50.18,49.84,50.15,176100.0,47.3513,47.6361,47.3133,47.6076,176100.0
2015-02-19 11:55:00,50.15,50.18,49.83,49.86,97000.0,47.6076,47.6361,47.3038,47.3323,97000.0
2015-02-19 12:00:00,49.86,50.01,49.85,49.87,113600.0,47.3323,47.4747,47.3228,47.3418,113600.0
2015-02-19 12:05:00,49.88,50.01,49.84,49.94,83300.0,47.3513,47.4747,47.3133,47.4082,83300.0
2015-02-19 12:10:00,49.92,50.02,49.88,49.92,53200.0,47.3892,47.4842,47.3513,47.3892,53200.0
2015-02-19 12:15:00,49.92,50.02,49.83,50.0,84400.0,47.3892,47.4842,47.3038,47.4652,84400.0
2015-02-19 12:20:00,50.0,50.01,49.93,49.98,49800.0,47.4652,47.4747,47.3987,47.4462,49800.0
2015-02-19 12:25:00,49.98,50.07,49.94,50.01,61800.0,47.4462,47.5316,47.4082,47.4747,61800.0
2015-02-19 12:30:00,50.0,50.02,49.91,49.97,50200.0,47.4652,47.4842,47.3797,47.4367,50200.0
2015-02-19 12:35:00,49.95,50.01,49.91,49.99,45300.0,47.4177,47.4747,47.3797,47.4557,45300.0
2015-02-19 12:40:00,49.99,50.05,49.94,49.99,59100.0,47.4557,47.5126,47.4082,47.4557,59100.0
2015-02-19 12:45:00,50.0,50.05,49.88,49.88,48100.0,47.4652,47.5126,47.3513,47.3513,48100.0
2015-02-19 12:50:00,49.87,49.92,49.83,49.86,57400.0,47.3418,47.3892,47.3038,47.3323,57400.0
2015-02-19 12:55:00,49.86,50.0,49.84,49.93,47800.0,47.3323,47.4652,47.3133,47.3987,47800.0
2015-02-19 13:00:00,49.94,49.96,49.88,49.93,34500.0,47.4082,47.4272,47.3513,47.3987,34500.0
2015-02-19 13:05:00,49.93,49.99,49.85,49.92,49000.0,47.3987,47.4557,47.3228,47.3892,49000.0
2015-02-19 13:10:00,49.92,50.01,49.89,49.93,51800.0,47.3892,47.4747,47.3608,47.3987,51800.0
2015-02-19 13:15:00,49.91,49.96,49.85,49.87,42000.0,47.3797,47.4272,47.3228,47.3418,42000.0
2015-02-19 13:20:00,49.87,50.02,49.87,49.98,71600.0,47.3418,47.4842,47.3418,47.4462,71600.0
2015-02-19 13:25:00,49.98,50.14,49.91,50.11,96500.0,47.4462,47.5981,47.3797,47.5696,96500.0
2015-02-19 13:30:00,50.11,50.16,50.03,50.16,67600.0,47.5696,47.6171,47.4937,47.6171,67600.0
2015-02-19 13:35:00,50.17,50.23,50.05,50.13,90500.0,47.6266,47.6835,47.5126,47.5886,90500.0
2015-02-19 13:40:00,50.14,50.21,50.04,50.13,45700.0,47.5981,47.6645,47.5032,47.5886,45700.0
2015-02-19 13:45:00,50.12,50.16,50.02,50.03,51900.0,47.5791,47.6171,47.4842,47.4937,51900.0
2015-02-19 13:50:00,50.02,50.06,49.89,50.04,85500.0,47.4842,47.5221,47.3608,47.5032,85500.0
2015-02-19 13:55:00,50.04,50.1,50.01,50.06,43500.0,47.5032,47.5601,47.4747,47.5221,43500.0
2015-02-19 14:00:00,50.06,50.07,49.92,49.93,37300.0,47.5221,47.5316,47.3892,47.3987,37300.0
2015-02-19 14:05:00,49.93,50.05,49.91,50.04,42900.0,47.3987,47.5126,47.3797,47.5032,42900.0
2015-02-19 14:10:00,50.04,50.09,49.98,49.98,87900.0,47.5032,47.5506,47.4462,47.4462,87900.0
2015-02-19 14:15:00,49.98,49.98,49.92,49.93,45100.0,47.4462,47.4462,47.3892,47.3987,45100.0
2015-02-19 14:20:00,49.93,50.0,49.92,49.98,44700.0,47.3987,47.4652,47.3892,47.4462,44700.0
2015-02-19 14:25:00,49.99,50.0,49.98,49.98,67200.0,47.4557,47.4652,47.4462,47.4462,67200.0
2015-02-19 14:30:00,49.98,50.1,49.97,50.06,88000.0,47.4462,47.5601,47.4367,47.5221,88000.0
2015-02-19 14:35:00,50.06,50.07,49.97,50.0,66500.0,47.5221,47.5316,47.4367,47.4652,66500.0
2015-02-19 14:40:00,50.01,50.02,49.94,50.02,134000.0,47.4747,47.4842,47.4082,47.4842,134000.0
2015-02-19 14:45:00,50.02,50.03,49.97,49.98,41700.0,47.4842,47.4937,47.4367,47.4462,41700.0
2015-02-19 14:50:00,49.99,50.01,49.91,49.91,171700.0,47.4557,47.4747,47.3797,47.3797,171700.0
2015-02-19 14:55:00,49.92,49.92,49.7,49.73,163500.0,47.3892,47.3892,47.1804,47.2089,163500.0
2015-02-19 15:00:00,49.74,49.93,49.74,49.93,78300.0,47.2184,47.3987,47.2184,47.3987,78300.0
2015-02-19 15:05:00,49.93,49.96,49.81,49.81,96800.0,47.3987,47.4272,47.2848,47.2848,96800.0
2015-02-19 15:10:00,49.81,49.88,49.81,49.83,88900.0,47.2848,47.3513,47.2848,47.3038,88900.0
2015-02-19 15:15:00,49.83,49.84,49.71,49.72,96900.0,47.3038,47.3133,47.1899,47.1994,96900.0
2015-02-19 15:20:00,49.72,49.77,49.71,49.74,79200.0,47.1994,47.2468,47.1899,47.2184,79200.0
2015-02-19 15:25:00,49.75,49.76,49.59,49.63,231600.0,47.2279,47.2374,47.076,47.1139,231600.0
2015-02-19 15:30:00,49.64,49.73,49.63,49.68,196400.0,47.1234,47.2089,47.1139,47.1614,196400.0
2015-02-19 15:35:00,49.68,49.76,49.67,49.76,145800.0,47.1614,47.2374,47.1519,47.2374,145800.0
2015-02-19 15:40:00,49.75,49.8,49.75,49.79,140700.0,47.2279,47.2753,47.2279,47.2658,140700.0
2015-02-19 15:45:00,49.79,49.81,49.77,49.8,128600.0,47.2658,47.2848,47.2468,47.2753,128600.0
2015-02-19 15:50:00,49.8,49.82,49.7,49.75,213900.0,47.2753,47.2943,47.1804,47.2279,213900.0
2015-02-19 15:55:00,49.75,49.79,49.69,49.78,454100.0,47.2279,47.2658,47.1709,47.2563,454100.0
2015-02-20 09:30:00,49.81,49.82,49.28,49.59,331900.0,47.2848,47.2943,46.7817,47.076,331900.0
2015-02-20 09:35:00,49.59,49.78,49.37,49.48,109000.0,47.076,47.2563,46.8671,46.9715,109000.0
2015-02-20 09:40:00,49.53,49.53,49.13,49.35,126600.0,47.019,47.019,46.6393,46.8481,126600.0
2015-02-20 09:45:00,49.35,49.6,49.33,49.53,94400.0,46.8481,47.0855,46.8292,47.019,94400.0
2015-02-20 09:50:00,49.53,49.55,49.38,49.5,71900.0,47.019,47.038,46.8766,46.9905,71900.0
2015-02-20 09:55:00,49.51,49.51,49.4,49.42,68600.0,47.0,47.0,46.8956,46.9146,68600.0
2015-02-20 10:00:00,49.41,49.98,49.37,49.82,290500.0,46.9051,47.4462,46.8671,47.2943,290500.0
2015-02-20 10:05:00,49.84,50.2,49.84,49.99,214500.0,47.3133,47.655,47.3133,47.4557,214500.0
2015-02-20 10:10:00,49.99,50.07,49.81,49.99,93200.0,47.4557,47.5316,47.2848,47.4557,93200.0
2015-02-20 10:15:00,50.01,50.15,49.93,49.98,104800.0,47.4747,47.6076,47.3987,47.4462,104800.0
2015-02-20 10:20:00,49.98,50.13,49.93,50.09,99700.0,47.4462,47.5886,47.3987,47.5506,99700.0
2015-02-20 10:25:00,50.07,50.17,50.0,50.11,88800.0,47.5316,47.6266,47.4652,47.5696,88800.0
2015-02-20 10:30:00,50.11,50.27,50.1,50.25,93200.0,47.5696,47.7215,47.5601,47.7025,93200.0
2015-02-20 10:35:00,50.25,50.32,50.04,50.23,119800.0,47.7025,47.769,47.5032,47.6835,119800.0
2015-02-20 10:40:00,50.22,50.22,49.95,50.01,104300.0,47.674,47.674,47.4177,47.4747,104300.0
2015-02-20 10:45:00,50.01,50.14,50.01,50.09,80500.0,47.4747,47.5981,47.4747,47.5506,80500.0
2015-02-20 10:50:00,50.08,50.31,50.0,50.3,95500.0,47.5411,47.7595,47.4652,47.75,95500.0
2015-02-20 10:55:00,50.3,50.42,50.28,50.38,265800.0,47.75,47.8639,47.731,47.8259,265800.0
2015-02-20 11:00:00,50.38,50.48,50.32,50.39,208300.0,47.8259,47.9208,47.769,47.8354,208300.0
2015-02-20 11:05:00,50.37,50.39,50.24,50.28,129900.0,47.8164,47.8354,47.693,47.731,129900.0
2015-02-20 11:10:00,50.27,50.33,50.22,50.27,100800.0,47.7215,47.7785,47.674,47.7215,100800.0
2015-02-20 11:15:00,50.25,50.39,50.23,50.38,56600.0,47.7025,47.8354,47.6835,47.8259,56600.0
2015-02-20 11:20:00,50.37,50.37,50.27,50.32,72400.0,47.8164,47.8164,47.7215,47.769,72400.0
2015-02-20 11:25:00,50.31,50.43,50.29,50.36,81200.0,47.7595,47.8734,47.7405,47.8069,81200.0
2015-02-20 11:30:00,50.36,50.4,50.3,50.38,44800.0,47.8069,47.8449,47.75,47.8259,44800.0
2015-02-20 11:35:00,50.37,50.42,50.34,50.35,46600.0,47.8164,47.8639,47.7879,47.7974,46600.0
2015-02-20 11:40:00,50.36,50.4,50.34,50.35,43100.0,47.8069,47.8449,47.7879,47.7974,43100.0
2015-02-20 11:45:00,50.33,50.4,50.33,50.35,43200.0,47.7785,47.8449,47.7785,47.7974,43200.0
2015-02-20 11:50:00,50.36,50.39,50.32,50.32,146800.0,47.8069,47.8354,47.769,47.769,146800.0
2015-02-20 11:55:00,50.32,50.39,50.3,50.39,63000.0,47.769,47.8354,47.75,47.8354,63000.0
2015-02-20 12:00:00,50.39,50.45,50.39,50.44,101300.0,47.8354,47.8924,47.8354,47.8829,101300.0
2015-02-20 12:05:00,50.43,50.48,50.4,50.46,68500.0,47.8734,47.9208,47.8449,47.9019,68500.0
2015-02-20 12:10:00,50.46,50.51,50.45,50.49,73800.0,47.9019,47.9493,47.8924,47.9303,73800.0
2015-02-20 12:15:00,50.48,50.59,50.47,50.55,104200.0,47.9208,48.0253,47.9114,47.9873,104200.0
2015-02-20 12:20:00,50.55,50.59,50.49,50.54,73000.0,47.9873,48.0253,47.9303,47.9778,73000.0
2015-02-20 12:25:00,50.53,50.54,50.43,50.47,61800.0,47.9683,47.9778,47.8734,47.9114,61800.0
2015-02-20 12:30:00,50.46,50.5,50.41,50.49,20800.0,47.9019,47.9398,47.8544,47.9303,20800.0
2015-02-20 12:35:00,50.49,50.57,50.38,50.48,71900.0,47.9303,48.0063,47.8259,47.9208,71900.0
2015-02-20 12:40:00,50.46,50.58,50.45,50.53,80000.0,47.9019,48.0158,47.8924,47.9683,80000.0
2015-02-20 12:45:00,50.55,50.67,50.54,50.61,124100.0,47.9873,48.1012,47.9778,48.0443,124100.0
2015-02-20 12:50:00,50.62,50.65,50.58,50.58,40500.0,48.0538,48.0822,48.0158,48.0158,40500.0
2015-02-20 12:55:00,50.58,50.6,50.56,50.6,33200.0,48.0158,48.0348,47.9968,48.0348,33200.0
2015-02-20 13:00:00,50.59,50.7,50.57,50.7,72200.0,48.0253,48.1297,48.0063,48.1297,72200.0
2015-02-20 13:05:00,50.7,50.74,50.66,50.66,86000.0,48.1297,48.1677,48.0917,48.0917,86000.0
2015-02-20 13:10:00,50.66,50.74,50.64,50.64,76900.0,48.0917,48.1677,48.0727,48.0727,76900.0
2015-02-20 13:15:00,50.64,50.74,50.64,50.7,110200.0,48.0727,48.1677,48.0727,48.1297,110200.0
2015-02-20 13:20:00,50.69,50.75,50.68,50.75,47900.0,48.1202,48.1772,48.1107,48.1772,47900.0
2015-02-20 13:25:00,50.74,50.75,50.67,50.75,76300.0,48.1677,48.1772,48.1012,48.1772,76300.0
2015-02-20 13:30:00,50.75,50.75,50.68,50.7,86300.0,48.1772,48.1772,48.1107,48.1297,86300.0
2015-02-20 13:35:00,50.71,50.75,50.66,50.72,117300.0,48.1392,48.1772,48.0917,48.1487,117300.0
2015-02-20 13:40:00,50.72,50.78,50.7,50.74,88000.0,48.1487,48.2056,48.1297,48.1677,88000.0
2015-02-20 13:45:00,50.74,50.97,50.71,50.97,218700.0,48.1677,48.386,48.1392,48.386,218700.0
2015-02-20 13:50:00,50.94,50.99,50.84,50.94,208500.0,48.3575,48.405,48.2626,48.3575,208500.0
2015-02-20 13:55:00,50.95,51.1,50.94,51.05,248000.0,48.367,48.5094,48.3575,48.462,248000.0
2015-02-20 14:00:00,51.04,51.12,50.98,51.1,152400.0,48.4525,48.5284,48.3955,48.5094,152400.0
2015-02-20 14:05:00,51.1,51.1,50.84,50.84,113500.0,48.5094,48.5094,48.2626,48.2626,113500.0
2015-02-20 14:10:00,50.85,50.93,50.84,50.87,76700.0,48.2721,48.348,48.2626,48.2911,76700.0
2015-02-20 14:15:00,50.86,50.86,50.79,50.83,99200.0,48.2816,48.2816,48.2151,48.2531,99200.0
2015-02-20 14:20:00,50.83,50.84,50.74,50.83,84600.0,48.2531,48.2626,48.1677,48.2531,84600.0
2015-02-20 14:25:00,50.83,50.86,50.77,50.78,77200.0,48.2531,48.2816,48.1961,48.2056,77200.0
2015-02-20 14:30:00,50.8,50.84,50.72,50.72,80100.0,48.2246,48.2626,48.1487,48.1487,80100.0
2015-02-20 14:35:00,50.73,50.74,50.66,50.73,83600.0,48.1582,48.1677,48.0917,48.1582,83600.0
2015-02-20 14:40:00,50.73,50.77,50.71,50.76,51600.0,48.1582,48.1961,48.1392,48.1867,51600.0
2015-02-20 14:45:00,50.76,50.78,50.71,50.73,79600.0,48.1867,48.2056,48.1392,48.1582,79600.0
2015-02-20 14:50:00,50.73,50.77,50.72,50.76,70100.0,48.1582,48.1961,48.1487,48.1867,70100.0
2015-02-20 14:55:00,50.76,50.76,50.64,50.69,81500.0,48.1867,48.1867,48.0727,48.1202,81500.0
2015-02-20 15:00:00,50.7,50.85,50.7,50.83,147300.0,48.1297,48.2721,48.1297,48.2531,147300.0
2015-02-20 15:05:00,50.82,50.84,50.8,50.84,85400.0,48.2436,48.2626,48.2246,48.2626,85400.0
2015-02-20 15:10:00,50.83,50.85,50.79,50.8,96900.0,48.2531,48.2721,48.2151,48.2246,96900.0
2015-02-20 15:15:00,50.81,50.81,50.7,50.75,69400.0,48.2341,48.2341,48.1297,48.1772,69400.0
2015-02-20 15:20:00,50.75,50.79,50.74,50.77,91800.0,48.1772,48.2151,48.1677,48.1961,91800.0
2015-02-20 15:25:00,50.76,50.77,50.73,50.75,143000.0,48.1867,48.1961,48.1582,48.1772,143000.0
2015-02-20 15:30:00,50.75,50.85,50.74,50.84,230300.0,48.1772,48.2721,48.1677,48.2626,230300.0
2015-02-20 15:35:00,50.84,51.0,50.83,50.95,218900.0,48.2626,48.4145,48.2531,48.367,218900.0
2015-02-20 15:40:00,50.96,50.98,50.9,50.91,339100.0,48.3765,48.3955,48.3196,48.3291,339100.0
2015-02-20 15:45:00,50.91,50.91,50.86,50.87,226300.0,48.3291,48.3291,48.2816,48.2911,226300.0
2015-02-20 15:50:00,50.87,50.98,50.86,50.94,254800.0,48.2911,48.3955,48.2816,48.3575,254800.0
2015-02-20 15:55:00,50.95,51.04,50.94,51.02,493100.0,48.367,48.4525,48.3575,48.4335,493100.0
2015-02-23 09:30:00,51.8,52.11,51.75,52.07,583800.0,49.1739,49.4682,49.1265,49.4302,583800.0
2015-02-23 09:35:00,52.07,52.1,51.75,51.9,375900.0,49.4302,49.4587,49.1265,49.2689,375900.0
2015-02-23 09:40:00,51.92,52.14,51.81,51.99,273200.0,49.2878,49.4967,49.1834,49.3543,273200.0
2015-02-23 09:45:00,52.0,52.01,51.84,51.91,169900.0,49.3638,49.3733,49.2119,49.2784,169900.0
2015-02-23 09:50:00,51.91,52.12,51.81,52.05,208800.0,49.2784,49.4777,49.1834,49.4113,208800.0
2015-02-23 09:55:00,52.04,52.2,51.83,51.93,217100.0,49.4018,49.5537,49.2024,49.2973,217100.0
2015-02-23 10:00:00,51.96,52.0,51.67,51.75,256500.0,49.3258,49.3638,49.0505,49.1265,256500.0
2015-02-23 10:05:00,51.74,51.75,51.5,51.64,225100.0,49.117,49.1265,48.8891,49.022,225100.0
2015-02-23 10:10:00,51.65,51.73,51.4,51.43,191100.0,49.0315,49.1075,48.7942,48.8227,191100.0
2015-02-23 10:15:00,51.43,51.58,51.4,51.49,187200.0,48.8227,48.9651,48.7942,48.8796,187200.0
2015-02-23 10:20:00,51.52,51.69,51.36,51.66,135600.0,48.9081,49.0695,48.7562,49.041,135600.0
2015-02-23 10:25:00,51.68,51.71,51.42,51.42,174600.0,49.06,49.0885,48.8132,48.8132,174600.0
2015-02-23 10:30:00,51.42,51.5,51.38,51.47,112800.0,48.8132,48.8891,48.7752,48.8607,112800.0
2015-02-23 10:35:00,51.47,51.5,51.37,51.44,109800.0,48.8607,48.8891,48.7657,48.8322,109800.0
2015-02-23 10:40:00,51.42,51.55,51.4,51.5,111200.0,48.8132,48.9366,48.7942,48.8891,111200.0
2015-02-23 10:45:00,51.5,51.57,51.43,51.55,92500.0,48.8891,48.9556,48.8227,48.9366,92500.0
2015-02-23 10:50:00,51.55,51.56,51.4,51.43,101700.0,48.9366,48.9461,48.7942,48.8227,101700.0
2015-02-23 10:55:00,51.41,51.42,51.2,51.31,156900.0,48.8037,48.8132,48.6043,48.7088,156900.0
2015-02-23 11:00:00,51.3,51.43,51.3,51.4,100900.0,48.6993,48.8227,48.6993,48.7942,100900.0
2015-02-23 11:05:00,51.4,51.66,51.4,51.6,108300.0,48.7942,49.041,48.7942,48.9841,108300.0
2015-02-23 11:10:00,51.61,51.7,51.56,51.6,126100.0,48.9936,49.079,48.9461,48.9841,126100.0
2015-02-23 11:15:00,51.61,51.69,51.48,51.66,136700.0,48.9936,49.0695,48.8702,49.041,136700.0
2015-02-23 11:20:00,51.67,51.79,51.63,51.74,124100.0,49.0505,49.1644,49.0125,49.117,124100.0
2015-02-23 11:25:00,51.74,51.82,51.59,51.6,64100.0,49.117,49.1929,48.9746,48.9841,64100.0
2015-02-23 11:30:00,51.61,51.68,51.44,51.53,71100.0,48.9936,49.06,48.8322,48.9176,71100.0
2015-02-23 11:35:00,51.54,51.74,51.54,51.73,75200.0,48.9271,49.117,48.9271,49.1075,75200.0
2015-02-23 11:40:00,51.72,51.76,51.63,51.72,100500.0,49.098,49.136,49.0125,49.098,100500.0
2015-02-23 11:45:00,51.71,51.71,51.58,51.63,23000.0,49.0885,49.0885,48.9651,49.0125,23000.0
2015-02-23 11:50:00,51.64,51.74,51.52,51.74,106700.0,49.022,49.117,48.9081,49.117,106700.0
2015-02-23 11:55:00,51.72,51.74,51.59,51.68,70000.0,49.098,49.117,48.9746,49.06,70000.0
2015-02-23 12:00:00,51.68,51.81,51.68,51.77,46900.0,49.06,49.1834,49.06,49.1455,46900.0
2015-02-23 12:05:00,51.77,51.8,51.72,51.73,64300.0,49.1455,49.1739,49.098,49.1075,64300.0
2015-02-23 12:10:00,51.73,51.78,51.71,51.78,29000.0,49.1075,49.1549,49.0885,49.1549,29000.0
2015-02-23 12:15:00,51.78,51.78,51.61,51.61,30700.0,49.1549,49.1549,48.9936,48.9936,30700.0
2015-02-23 12:20:00,51.61,51.66,51.49,51.61,47400.0,48.9936,49.041,48.8796,48.9936,47400.0
2015-02-23 12:25:00,51.61,51.65,51.53,51.63,28900.0,48.9936,49.0315,48.9176,49.0125,28900.0
2015-02-23 12:30:00,51.63,51.67,51.51,51.65,64200.0,49.0125,49.0505,48.8986,49.0315,64200.0
2015-02-23 12:35:00,51.65,51.66,51.46,51.47,72700.0,49.0315,49.041,48.8512,48.8607,72700.0
2015-02-23 12:40:00,51.47,51.52,51.33,51.39,81400.0,48.8607,48.9081,48.7278,48.7847,81400.0
2015-02-23 12:45:00,51.39,51.47,51.36,51.47,82500.0,48.7847,48.8607,48.7562,48.8607,82500.0
2015-02-23 12:50:00,51.45,51.55,51.39,51.42,65200.0,48.8417,48.9366,48.7847,48.8132,65200.0
2015-02-23 12:55:00,51.42,51.43,51.31,51.38,82200.0,48.8132,48.8227,48.7088,48.7752,82200.0
2015-02-23 13:00:00,51.38,51.41,51.31,51.37,27200.0,48.7752,48.8037,48.7088,48.7657,27200.0
2015-02-23 13:05:00,51.39,51.43,51.3,51.37,38100.0,48.7847,48.8227,48.6993,48.7657,38100.0
2015-02-23 13:10:00,51.36,51.4,51.34,51.38,29100.0,48.7562,48.7942,48.7373,48.7752,29100.0
2015-02-23 13:15:00,51.39,51.48,51.38,51.44,80800.0,48.7847,48.8702,48.7752,48.8322,80800.0
2015-02-23 13:20:00,51.44,51.45,51.3,51.4,84900.0,48.8322,48.8417,48.6993,48.7942,84900.0
2015-02-23 13:25:00,51.4,51.41,51.31,51.32,30500.0,48.7942,48.8037,48.7088,48.7183,30500.0
2015-02-23 13:30:00,51.32,51.37,50.95,51.16,401600.0,48.7183,48.7657,48.367,48.5664,401600.0
2015-02-23 13:35:00,51.14,51.26,51.11,51.23,108500.0,48.5474,48.6613,48.5189,48.6328,108500.0
2015-02-23 13:40:00,51.22,51.23,51.05,51.17,131800.0,48.6233,48.6328,48.462,48.5759,131800.0
2015-02-23 13:45:00,51.19,51.23,51.14,51.18,75000.0,48.5949,48.6328,48.5474,48.5854,75000.0
2015-02-23 13:50:00,51.18,51.2,51.05,51.13,59400.0,48.5854,48.6043,48.462,48.5379,59400.0
2015-02-23 13:55:00,51.14,51.2,51.12,51.14,46200.0,48.5474,48.6043,48.5284,48.5474,46200.0
2015-02-23 14:00:00,51.15,51.31,51.13,51.3,74300.0,48.5569,48.7088,48.5379,48.6993,74300.0
2015-02-23 14:05:00,51.3,51.34,51.25,51.26,67800.0,48.6993,48.7373,48.6518,48.6613,67800.0
2015-02-23 14:10:00,51.25,51.31,51.25,51.29,30700.0,48.6518,48.7088,48.6518,48.6898,30700.0
2015-02-23 14:15:00,51.3,51.31,51.25,51.28,35200.0,48.6993,48.7088,48.6518,48.6803,35200.0
2015-02-23 14:20:00,51.26,51.34,51.24,51.29,53900.0,48.6613,48.7373,48.6423,48.6898,53900.0
2015-02-23 14:25:00,51.28,51.34,51.24,51.29,28600.0,48.6803,48.7373,48.6423,48.6898,28600.0
2015-02-23 14:30:00,51.28,51.44,51.26,51.42,62900.0,48.6803,48.8322,48.6613,48.8132,62900.0
2015-02-23 14:35:00,51.41,51.46,51.32,51.34,87500.0,48.8037,48.8512,48.7183,48.7373,87500.0
2015-02-23 14:40:00,51.34,51.34,51.26,51.28,44200.0,48.7373,48.7373,48.6613,48.6803,44200.0
2015-02-23 14:45:00,51.28,51.35,51.27,51.31,98800.0,48.6803,48.7467,48.6708,48.7088,98800.0
2015-02-23 14:50:00,51.32,51.32,51.18,51.18,49300.0,48.7183,48.7183,48.5854,48.5854,49300.0
2015-02-23 14:55:00,51.18,51.2,51.1,51.11,49100.0,48.5854,48.6043,48.5094,48.5189,49100.0
2015-02-23 15:00:00,51.11,51.21,51.1,51.11,65600.0,48.5189,48.6138,48.5094,48.5189,65600.0
2015-02-23 15:05:00,51.1,51.11,51.04,51.06,75100.0,48.5094,48.5189,48.4525,48.4714,75100.0
2015-02-23 15:10:00,51.07,51.07,51.0,51.07,82900.0,48.4809,48.4809,48.4145,48.4809,82900.0
2015-02-23 15:15:00,51.06,51.26,51.06,51.25,123000.0,48.4714,48.6613,48.4714,48.6518,123000.0
2015-02-23 15:20:00,51.24,51.28,51.11,51.14,102400.0,48.6423,48.6803,48.5189,48.5474,102400.0
2015-02-23 15:25:00,51.13,51.16,51.11,51.13,91900.0,48.5379,48.5664,48.5189,48.5379,91900.0
2015-02-23 15:30:00,51.14,51.24,51.13,51.22,65400.0,48.5474,48.6423,48.5379,48.6233,65400.0
2015-02-23 15:35:00,51.21,51.24,51.2,51.22,49200.0,48.6138,48.6423,48.6043,48.6233,49200.0
2015-02-23 15:40:00,51.21,51.43,51.21,51.42,118900.0,48.6138,48.8227,48.6138,48.8132,118900.0
2015-02-23 15:45:00,51.42,51.46,51.38,51.45,72100.0,48.8132,48.8512,48.7752,48.8417,72100.0
2015-02-23 15:50:00,51.44,51.45,51.38,51.39,133500.0,48.8322,48.8417,48.7752,48.7847,133500.0
2015-02-23 15:55:00,51.39,51.4,51.3,51.31,228200.0,48.7847,48.7942,48.6993,48.7088,228200.0
2015-02-24 09:30:00,50.29,50.48,49.36,49.64,1008900.0,47.7405,47.9208,46.8576,47.1234,1008900.0
2015-02-24 09:35:00,49.62,49.82,49.38,49.59,514900.0,47.1044,47.2943,46.8766,47.076,514900.0
2015-02-24 09:40:00,49.57,49.94,49.52,49.75,352100.0,47.057,47.4082,47.0095,47.2279,352100.0
2015-02-24 09:45:00,49.75,49.8,49.61,49.69,377400.0,47.2279,47.2753,47.095,47.1709,377400.0
2015-02-24 09:50:00,49.7,49.78,49.6,49.69,236500.0,47.1804,47.2563,47.0855,47.1709,236500.0
2015-02-24 09:55:00,49.68,49.8,49.62,49.66,213400.0,47.1614,47.2753,47.1044,47.1424,213400.0
2015-02-24 10:00:00,49.68,49.75,49.46,49.6,351700.0,47.1614,47.2279,46.9526,47.0855,351700.0
2015-02-24 10:05:00,49.61,49.63,49.41,49.55,273100.0,47.095,47.1139,46.9051,47.038,273100.0
2015-02-24 10:10:00,49.56,49.57,49.41,49.49,196600.0,47.0475,47.057,46.9051,46.981,196600.0
2015-02-24 10:15:00,49.51,49.58,49.43,49.55,176300.0,47.0,47.0665,46.9241,47.038,176300.0
2015-02-24 10:20:00,49.55,49.75,49.42,49.75,227600.0,47.038,47.2279,46.9146,47.2279,227600.0
2015-02-24 10:25:00,49.74,49.8,49.63,49.69,138700.0,47.2184,47.2753,47.1139,47.1709,138700.0
2015-02-24 10:30:00,49.72,49.85,49.67,49.75,161500.0,47.1994,47.3228,47.1519,47.2279,161500.0
2015-02-24 10:35:00,49.74,49.82,49.6,49.82,114000.0,47.2184,47.2943,47.0855,47.2943,114000.0
2015-02-24 10:40:00,49.83,49.83,49.68,49.75,70900.0,47.3038,47.3038,47.1614,47.2279,70900.0
2015-02-24 10:45:00,49.76,49.82,49.71,49.82,117500.0,47.2374,47.2943,47.1899,47.2943,117500.0
2015-02-24 10:50:00,49.81,49.81,49.74,49.8,71800.0,47.2848,47.2848,47.2184,47.2753,71800.0
2015-02-24 10:55:00,49.79,49.82,49.75,49.76,106600.0,47.2658,47.2943,47.2279,47.2374,106600.0
2015-02-24 11:00:00,49.75,49.87,49.75,49.87,80200.0,47.2279,47.3418,47.2279,47.3418,80200.0
2015-02-24 11:05:00,49.87,49.9,49.76,49.81,128700.0,47.3418,47.3703,47.2374,47.2848,128700.0
2015-02-24 11:10:00,49.81,49.87,49.76,49.86,78600.0,47.2848,47.3418,47.2374,47.3323,78600.0
2015-02-24 11:15:00,49.87,49.93,49.83,49.87,106700.0,47.3418,47.3987,47.3038,47.3418,106700.0
2015-02-24 11:20:00,49.86,50.0,49.86,49.99,108500.0,47.3323,47.4652,47.3323,47.4557,108500.0
2015-02-24 11:25:00,50.0,50.02,49.87,50.0,141300.0,47.4652,47.4842,47.3418,47.4652,141300.0
2015-02-24 11:30:00,50.0,50.11,49.95,50.04,110500.0,47.4652,47.5696,47.4177,47.5032,110500.0
2015-02-24 11:35:00,50.03,50.18,50.0,50.18,98400.0,47.4937,47.6361,47.4652,47.6361,98400.0
2015-02-24 11:40:00,50.19,50.2,50.02,50.07,132000.0,47.6456,47.655,47.4842,47.5316,132000.0
2015-02-24 11:45:00,50.06,50.06,49.91,49.93,91100.0,47.5221,47.5221,47.3797,47.3987,91100.0
2015-02-24 11:50:00,49.95,49.96,49.8,49.8,90300.0,47.4177,47.4272,47.2753,47.2753,90300.0
2015-02-24 11:55:00,49.81,49.89,49.81,49.84,76600.0,47.2848,47.3608,47.2848,47.3133,76600.0
2015-02-24 12:00:00,49.83,49.94,49.79,49.92,91800.0,47.3038,47.4082,47.2658,47.3892,91800.0
2015-02-24 12:05:00,49.91,49.95,49.82,49.89,41700.0,47.3797,47.4177,47.2943,47.3608,41700.0
2015-02-24 12:10:00,49.89,49.95,49.88,49.9,57900.0,47.3608,47.4177,47.3513,47.3703,57900.0
2015-02-24 12:15:00,49.91,49.96,49.87,49.87,28600.0,47.3797,47.4272,47.3418,47.3418,28600.0
2015-02-24 12:20:00,49.87,49.87,49.81,49.84,26900.0,47.3418,47.3418,47.2848,47.3133,26900.0
2015-02-24 12:25:00,49.84,49.94,49.8,49.92,74400.0,47.3133,47.4082,47.2753,47.3892,74400.0
2015-02-24 12:30:00,49.93,49.97,49.91,49.93,81500.0,47.3987,47.4367,47.3797,47.3987,81500.0
2015-02-24 12:35:00,49.93,49.94,49.88,49.92,98500.0,47.3987,47.4082,47.3513,47.3892,98500.0
2015-02-24 12:40:00,49.91,50.02,49.91,50.0,138300.0,47.3797,47.4842,47.3797,47.4652,138300.0
2015-02-24 12:45:00,49.99,50.1,49.98,50.02,92000.0,47.4557,47.5601,47.4462,47.4842,92000.0
2015-02-24 12:50:00,50.02,50.05,49.98,50.05,49700.0,47.4842,47.5126,47.4462,47.5126,49700.0
2015-02-24 12:55:00,50.05,50.12,50.0,50.04,61700.0,47.5126,47.5791,47.4652,47.5032,61700.0
2015-02-24 13:00:00,50.02,50.13,49.98,50.06,380200.0,47.4842,47.5886,47.4462,47.5221,380200.0
2015-02-24 13:05:00,50.07,50.11,49.99,50.1,47200.0,47.5316,47.5696,47.4557,47.5601,47200.0
2015-02-24 13:10:00,50.09,50.09,49.99,50.01,83100.0,47.5506,47.5506,47.4557,47.4747,83100.0
2015-02-24 13:15:00,50.02,50.04,49.99,50.0,40700.0,47.4842,47.5032,47.4557,47.4652,40700.0
2015-02-24 13:20:00,50.0,50.02,49.98,50.01,44200.0,47.4652,47.4842,47.4462,47.4747,44200.0
2015-02-24 13:25:00,50.0,50.04,49.99,50.03,70600.0,47.4652,47.5032,47.4557,47.4937,70600.0
2015-02-24 13:30:00,50.03,50.12,50.02,50.1,47600.0,47.4937,47.5791,47.4842,47.5601,47600.0
2015-02-24 13:35:00,50.1,50.11,49.99,50.02,47800.0,47.5601,47.5696,47.4557,47.4842,47800.0
2015-02-24 13:40:00,50.02,50.15,50.02,50.13,57700.0,47.4842,47.6076,47.4842,47.5886,57700.0
2015-02-24 13:45:00,50.13,50.34,50.12,50.3,115300.0,47.5886,47.7879,47.5791,47.75,115300.0
2015-02-24 13:50:00,50.31,50.38,50.27,50.36,100100.0,47.7595,47.8259,47.7215,47.8069,100100.0
2015-02-24 13:55:00,50.36,50.56,50.34,50.55,200200.0,47.8069,47.9968,47.7879,47.9873,200200.0
2015-02-24 14:00:00,50.55,50.63,50.49,50.61,195700.0,47.9873,48.0632,47.9303,48.0443,195700.0
2015-02-24 14:05:00,50.61,50.62,50.52,50.56,143400.0,48.0443,48.0538,47.9588,47.9968,143400.0
2015-02-24 14:10:00,50.55,50.69,50.54,50.69,76300.0,47.9873,48.1202,47.9778,48.1202,76300.0
2015-02-24 14:15:00,50.7,50.82,50.69,50.81,107500.0,48.1297,48.2436,48.1202,48.2341,107500.0
2015-02-24 14:20:00,50.82,50.85,50.79,50.85,90800.0,48.2436,48.2721,48.2151,48.2721,90800.0
2015-02-24 14:25:00,50.84,50.95,50.83,50.87,165500.0,48.2626,48.367,48.2531,48.2911,165500.0
2015-02-24 14:30:00,50.86,50.98,50.85,50.94,120200.0,48.2816,48.3955,48.2721,48.3575,120200.0
2015-02-24 14:35:00,50.92,51.13,50.92,51.1,254900.0,48.3385,48.5379,48.3385,48.5094,254900.0
2015-02-24 14:40:00,51.11,51.18,51.02,51.05,96800.0,48.5189,48.5854,48.4335,48.462,96800.0
2015-02-24 14:45:00,51.05,51.18,51.05,51.15,123000.0,48.462,48.5854,48.462,48.5569,123000.0
2015-02-24 14:50:00,51.16,51.17,51.05,51.06,91400.0,48.5664,48.5759,48.462,48.4714,91400.0
2015-02-24 14:55:00,51.05,51.12,51.05,51.06,52000.0,48.462,48.5284,48.462,48.4714,52000.0
2015-02-24 15:00:00,51.05,51.18,51.01,51.16,95200.0,48.462,48.5854,48.424,48.5664,95200.0
2015-02-24 15:05:00,51.16,51.29,51.15,51.22,144200.0,48.5664,48.6898,48.5569,48.6233,144200.0
2015-02-24 15:10:00,51.23,51.23,51.05,51.11,97600.0,48.6328,48.6328,48.462,48.5189,97600.0
2015-02-24 15:15:00,51.11,51.17,51.08,51.16,94200.0,48.5189,48.5759,48.4904,48.5664,94200.0
2015-02-24 15:20:00,51.16,51.24,51.12,51.23,101600.0,48.5664,48.6423,48.5284,48.6328,101600.0
2015-02-24 15:25:00,51.23,51.29,51.21,51.26,135000.0,48.6328,48.6898,48.6138,48.6613,135000.0
2015-02-24 15:30:00,51.26,51.31,51.24,51.26,197500.0,48.6613,48.7088,48.6423,48.6613,197500.0
2015-02-24 15:35:00,51.25,51.33,51.25,51.27,131900.0,48.6518,48.7278,48.6518,48.6708,131900.0
2015-02-24 15:40:00,51.26,51.45,51.25,51.45,134600.0,48.6613,48.8417,48.6518,48.8417,134600.0
2015-02-24 15:45:00,51.44,51.48,51.42,51.48,227200.0,48.8322,48.8702,48.8132,48.8702,227200.0
2015-02-24 15:50:00,51.48,51.53,51.39,51.41,510800.0,48.8702,48.9176,48.7847,48.8037,510800.0
2015-02-24 15:55:00,51.42,51.56,51.39,51.5,724700.0,48.8132,48.9461,48.7847,48.8891,724700.0
2015-02-25 09:30:00,51.3,51.49,51.04,51.44,181200.0,48.6993,48.8796,48.4525,48.8322,181200.0
2015-02-25 09:35:00,51.45,51.49,51.09,51.23,82800.0,48.8417,48.8796,48.4999,48.6328,82800.0
2015-02-25 09:40:00,51.21,51.46,51.2,51.41,93600.0,48.6138,48.8512,48.6043,48.8037,93600.0
2015-02-25 09:45:00,51.39,51.45,51.27,51.37,72700.0,48.7847,48.8417,48.6708,48.7657,72700.0
2015-02-25 09:50:00,51.37,51.42,51.16,51.23,115300.0,48.7657,48.8132,48.5664,48.6328,115300.0
2015-02-25 09:55:00,51.21,51.23,50.98,51.21,101300.0,48.6138,48.6328,48.3955,48.6138,101300.0
2015-02-25 10:00:00,51.21,51.29,51.06,51.1,95200.0,48.6138,48.6898,48.4714,48.5094,95200.0
2015-02-25 10:05:00,51.1,51.15,51.03,51.07,61100.0,48.5094,48.5569,48.443,48.4809,61100.0
2015-02-25 10:10:00,51.07,51.1,51.01,51.08,63300.0,48.4809,48.5094,48.424,48.4904,63300.0
2015-02-25 10:15:00,51.07,51.13,51.05,51.08,86800.0,48.4809,48.5379,48.462,48.4904,86800.0
2015-02-25 10:20:00,51.09,51.13,50.97,50.97,104400.0,48.4999,48.5379,48.386,48.386,104400.0
2015-02-25 10:25:00,50.98,51.0,50.82,50.82,91000.0,48.3955,48.4145,48.2436,48.2436,91000.0
2015-02-25 10:30:00,50.82,51.03,50.79,51.0,130000.0,48.2436,48.443,48.2151,48.4145,130000.0
2015-02-25 10:35:00,51.0,51.06,50.86,50.9,65800.0,48.4145,48.4714,48.2816,48.3196,65800.0
2015-02-25 10:40:00,50.9,50.99,50.83,50.97,67700.0,48.3196,48.405,48.2531,48.386,67700.0
2015-02-25 10:45:00,50.98,51.05,50.85,50.94,62400.0,48.3955,48.462,48.2721,48.3575,62400.0
2015-02-25 10:50:00,50.94,51.03,50.83,51.03,72000.0,48.3575,48.443,48.2531,48.443,72000.0
2015-02-25 10:55:00,51.03,51.05,50.85,50.98,57800.0,48.443,48.462,48.2721,48.3955,57800.0
2015-02-25 11:00:00,50.96,51.02,50.91,50.95,24900.0,48.3765,48.4335,48.3291,48.367,24900.0
2015-02-25 11:05:00,50.95,51.03,50.89,51.01,54100.0,48.367,48.443,48.3101,48.424,54100.0
2015-02-25 11:10:00,51.0,51.03,50.92,50.96,33100.0,48.4145,48.443,48.3385,48.3765,33100.0
2015-02-25 11:15:00,50.97,50.97,50.75,50.79,111400.0,48.386,48.386,48.1772,48.2151,111400.0
2015-02-25 11:20:00,50.79,50.81,50.59,50.63,166300.0,48.2151,48.2341,48.0253,48.0632,166300.0
2015-02-25 11:25:00,50.64,50.71,50.6,50.63,88000.0,48.0727,48.1392,48.0348,48.0632,88000.0
2015-02-25 11:30:00,50.63,50.72,50.59,50.64,59400.0,48.0632,48.1487,48.0253,48.0727,59400.0
2015-02-25 11:35:00,50.66,50.71,50.6,50.6,51900.0,48.0917,48.1392,48.0348,48.0348,51900.0
2015-02-25 11:40:00,50.61,50.62,50.36,50.53,145100.0,48.0443,48.0538,47.8069,47.9683,145100.0
2015-02-25 11:45:00,50.53,50.54,50.38,50.4,111400.0,47.9683,47.9778,47.8259,47.8449,111400.0
2015-02-25 11:50:00,50.39,50.42,50.3,50.4,62800.0,47.8354,47.8639,47.75,47.8449,62800.0
2015-02-25 11:55:00,50.4,50.43,50.25,50.27,117100.0,47.8449,47.8734,47.7025,47.7215,117100.0
2015-02-25 12:00:00,50.27,50.35,50.22,50.32,80900.0,47.7215,47.7974,47.674,47.769,80900.0
2015-02-25 12:05:00,50.32,50.33,50.26,50.29,61900.0,47.769,47.7785,47.712,47.7405,61900.0
2015-02-25 12:10:00,50.29,50.29,50.15,50.2,120700.0,47.7405,47.7405,47.6076,47.655,120700.0
2015-02-25 12:15:00,50.2,50.2,50.01,50.13,372900.0,47.655,47.655,47.4747,47.5886,372900.0
2015-02-25 12:20:00,50.12,50.29,50.07,50.16,143100.0,47.5791,47.7405,47.5316,47.6171,143100.0
2015-02-25 12:25:00,50.16,50.19,49.97,49.97,142600.0,47.6171,47.6456,47.4367,47.4367,142600.0
2015-02-25 12:30:00,49.98,50.13,49.97,50.07,100400.0,47.4462,47.5886,47.4367,47.5316,100400.0
2015-02-25 12:35:00,50.07,50.21,50.01,50.18,84300.0,47.5316,47.6645,47.4747,47.6361,84300.0
2015-02-25 12:40:00,50.17,50.29,50.16,50.23,95100.0,47.6266,47.7405,47.6171,47.6835,95100.0
2015-02-25 12:45:00,50.23,50.37,50.22,50.25,106300.0,47.6835,47.8164,47.674,47.7025,106300.0
2015-02-25 12:50:00,50.24,50.25,50.15,50.17,91800.0,47.693,47.7025,47.6076,47.6266,91800.0
2015-02-25 12:55:00,50.17,50.17,50.05,50.06,80500.0,47.6266,47.6266,47.5126,47.5221,80500.0
2015-02-25 13:00:00,50.06,50.24,49.98,50.18,99200.0,47.5221,47.693,47.4462,47.6361,99200.0
2015-02-25 13:05:00,50.18,50.25,50.14,50.19,53100.0,47.6361,47.7025,47.5981,47.6456,53100.0
2015-02-25 13:10:00,50.19,50.24,50.16,50.24,40300.0,47.6456,47.693,47.6171,47.693,40300.0
2015-02-25 13:15:00,50.24,50.33,50.24,50.33,77600.0,47.693,47.7785,47.693,47.7785,77600.0
2015-02-25 13:20:00,50.33,50.39,50.3,50.34,107800.0,47.7785,47.8354,47.75,47.7879,107800.0
2015-02-25 13:25:00,50.34,50.42,50.28,50.31,87800.0,47.7879,47.8639,47.731,47.7595,87800.0
2015-02-25 13:30:00,50.3,50.36,50.19,50.19,89700.0,47.75,47.8069,47.6456,47.6456,89700.0
2015-02-25 13:35:00,50.2,50.2,50.12,50.18,69300.0,47.655,47.655,47.5791,47.6361,69300.0
2015-02-25 13:40:00,50.18,50.23,50.14,50.16,47300.0,47.6361,47.6835,47.5981,47.6171,47300.0
2015-02-25 13:45:00,50.16,50.18,50.09,50.16,60600.0,47.6171,47.6361,47.5506,47.6171,60600.0
2015-02-25 13:50:00,50.16,50.17,50.03,50.05,99400.0,47.6171,47.6266,47.4937,47.5126,99400.0
2015-02-25 13:55:00,50.05,50.13,50.04,50.05,55600.0,47.5126,47.5886,47.5032,47.5126,55600.0
2015-02-25 14:00:00,50.05,50.07,49.96,50.0,172000.0,47.5126,47.5316,47.4272,47.4652,172000.0
2015-02-25 14:05:00,50.0,50.01,49.9,49.95,166400.0,47.4652,47.4747,47.3703,47.4177,166400.0
2015-02-25 14:10:00,49.94,49.94,49.8,49.88,167800.0,47.4082,47.4082,47.2753,47.3513,167800.0
2015-02-25 14:15:00,49.89,50.13,49.89,50.06,157000.0,47.3608,47.5886,47.3608,47.5221,157000.0
2015-02-25 14:20:00,50.07,50.08,49.92,49.94,157800.0,47.5316,47.5411,47.3892,47.4082,157800.0
2015-02-25 14:25:00,49.95,49.95,49.86,49.89,60400.0,47.4177,47.4177,47.3323,47.3608,60400.0
2015-02-25 14:30:00,49.88,49.94,49.85,49.87,95400.0,47.3513,47.4082,47.3228,47.3418,95400.0
2015-02-25 14:35:00,49.87,49.93,49.76,49.8,127900.0,47.3418,47.3987,47.2374,47.2753,127900.0
2015-02-25 14:40:00,49.81,49.89,49.77,49.81,55900.0,47.2848,47.3608,47.2468,47.2848,55900.0
2015-02-25 14:45:00,49.8,49.82,49.73,49.79,99800.0,47.2753,47.2943,47.2089,47.2658,99800.0
2015-02-25 14:50:00,49.78,49.88,49.76,49.8,92500.0,47.2563,47.3513,47.2374,47.2753,92500.0
2015-02-25 14:55:00,49.82,49.85,49.78,49.82,73000.0,47.2943,47.3228,47.2563,47.2943,73000.0
2015-02-25 15:00:00,49.82,49.83,49.69,49.73,110100.0,47.2943,47.3038,47.1709,47.2089,110100.0
2015-02-25 15:05:00,49.73,49.8,49.6,49.62,161500.0,47.2089,47.2753,47.0855,47.1044,161500.0
2015-02-25 15:10:00,49.62,49.69,49.6,49.62,110800.0,47.1044,47.1709,47.0855,47.1044,110800.0
2015-02-25 15:15:00,49.61,49.68,49.61,49.68,104500.0,47.095,47.1614,47.095,47.1614,104500.0
2015-02-25 15:20:00,49.69,49.76,49.67,49.72,101800.0,47.1709,47.2374,47.1519,47.1994,101800.0
2015-02-25 15:25:00,49.74,49.74,49.55,49.61,222600.0,47.2184,47.2184,47.038,47.095,222600.0
2015-02-25 15:30:00,49.61,49.61,49.46,49.46,204200.0,47.095,47.095,46.9526,46.9526,204200.0
2015-02-25 15:35:00,49.47,49.61,49.46,49.59,168000.0,46.9621,47.095,46.9526,47.076,168000.0
2015-02-25 15:40:00,49.58,49.71,49.56,49.68,212300.0,47.0665,47.1899,47.0475,47.1614,212300.0
2015-02-25 15:45:00,49.68,49.74,49.65,49.69,164100.0,47.1614,47.2184,47.1329,47.1709,164100.0
2015-02-25 15:50:00,49.69,49.75,49.66,49.7,268400.0,47.1709,47.2279,47.1424,47.1804,268400.0
2015-02-25 15:55:00,49.73,49.75,49.69,49.73,423500.0,47.2089,47.2279,47.1709,47.2089,423500.0
2015-02-26 09:30:00,50.24,50.38,50.0,50.07,198200.0,47.693,47.8259,47.4652,47.5316,198200.0
2015-02-26 09:35:00,50.05,50.14,49.86,50.02,95200.0,47.5126,47.5981,47.3323,47.4842,95200.0
2015-02-26 09:40:00,50.04,50.12,49.82,49.86,88800.0,47.5032,47.5791,47.2943,47.3323,88800.0
2015-02-26 09:45:00,49.87,50.1,49.78,50.08,125300.0,47.3418,47.5601,47.2563,47.5411,125300.0
2015-02-26 09:50:00,50.09,50.2,49.98,50.02,102200.0,47.5506,47.655,47.4462,47.4842,102200.0
2015-02-26 09:55:00,50.01,50.04,49.76,49.76,53900.0,47.4747,47.5032,47.2374,47.2374,53900.0
2015-02-26 10:00:00,49.77,49.88,49.63,49.83,104300.0,47.2468,47.3513,47.1139,47.3038,104300.0
2015-02-26 10:05:00,49.87,49.87,49.65,49.66,88000.0,47.3418,47.3418,47.1329,47.1424,88000.0
2015-02-26 10:10:00,49.72,49.79,49.63,49.69,98500.0,47.1994,47.2658,47.1139,47.1709,98500.0
2015-02-26 10:15:00,49.7,49.77,49.63,49.71,71900.0,47.1804,47.2468,47.1139,47.1899,71900.0
2015-02-26 10:20:00,49.72,49.77,49.69,49.71,26200.0,47.1994,47.2468,47.1709,47.1899,26200.0
2015-02-26 10:25:00,49.73,49.93,49.71,49.91,74100.0,47.2089,47.3987,47.1899,47.3797,74100.0
2015-02-26 10:30:00,49.91,50.03,49.79,49.98,69900.0,47.3797,47.4937,47.2658,47.4462,69900.0
2015-02-26 10:35:00,49.99,50.08,49.91,49.91,45500.0,47.4557,47.5411,47.3797,47.3797,45500.0
2015-02-26 10:40:00,49.92,49.99,49.89,49.95,34200.0,47.3892,47.4557,47.3608,47.4177,34200.0
2015-02-26 10:45:00,49.98,50.05,49.85,49.85,38500.0,47.4462,47.5126,47.3228,47.3228,38500.0
2015-02-26 10:50:00,49.85,49.87,49.76,49.82,61700.0,47.3228,47.3418,47.2374,47.2943,61700.0
2015-02-26 10:55:00,49.83,49.88,49.76,49.88,56600.0,47.3038,47.3513,47.2374,47.3513,56600.0
2015-02-26 11:00:00,49.89,49.99,49.85,49.97,69500.0,47.3608,47.4557,47.3228,47.4367,69500.0
2015-02-26 11:05:00,49.96,50.0,49.93,49.93,72600.0,47.4272,47.4652,47.3987,47.3987,72600.0
2015-02-26 11:10:00,49.93,50.09,49.93,49.99,71500.0,47.3987,47.5506,47.3987,47.4557,71500.0
2015-02-26 11:15:00,50.0,50.03,49.84,49.87,55300.0,47.4652,47.4937,47.3133,47.3418,55300.0
2015-02-26 11:20:00,49.86,49.99,49.82,49.84,91900.0,47.3323,47.4557,47.2943,47.3133,91900.0
2015-02-26 11:25:00,49.85,49.85,49.63,49.68,187100.0,47.3228,47.3228,47.1139,47.1614,187100.0
2015-02-26 11:30:00,49.67,49.69,49.51,49.53,110600.0,47.1519,47.1709,47.0,47.019,110600.0
2015-02-26 11:35:00,49.53,49.68,49.52,49.64,83900.0,47.019,47.1614,47.0095,47.1234,83900.0
2015-02-26 11:40:00,49.65,49.68,49.64,49.67,62500.0,47.1329,47.1614,47.1234,47.1519,62500.0
2015-02-26 11:45:00,49.66,49.77,49.64,49.77,25900.0,47.1424,47.2468,47.1234,47.2468,25900.0
2015-02-26 11:50:00,49.77,49.84,49.71,49.77,49000.0,47.2468,47.3133,47.1899,47.2468,49000.0
2015-02-26 11:55:00,49.79,49.81,49.72,49.81,25600.0,47.2658,47.2848,47.1994,47.2848,25600.0
2015-02-26 12:00:00,49.79,49.79,49.54,49.59,70500.0,47.2658,47.2658,47.0285,47.076,70500.0
2015-02-26 12:05:00,49.58,49.59,49.45,49.57,112100.0,47.0665,47.076,46.9431,47.057,112100.0
2015-02-26 12:10:00,49.56,49.6,49.4,49.49,66300.0,47.0475,47.0855,46.8956,46.981,66300.0
2015-02-26 12:15:00,49.47,49.49,49.25,49.27,100000.0,46.9621,46.981,46.7532,46.7722,100000.0
2015-02-26 12:20:00,49.26,49.37,49.24,49.27,80300.0,46.7627,46.8671,46.7437,46.7722,80300.0
2015-02-26 12:25:00,49.25,49.25,49.05,49.08,192500.0,46.7532,46.7532,46.5633,46.5918,192500.0
2015-02-26 12:30:00,49.1,49.25,49.02,49.23,78100.0,46.6108,46.7532,46.5349,46.7342,78100.0
2015-02-26 12:35:00,49.22,49.29,49.18,49.26,52700.0,46.7247,46.7912,46.6868,46.7627,52700.0
2015-02-26 12:40:00,49.25,49.27,49.12,49.19,54300.0,46.7532,46.7722,46.6298,46.6962,54300.0
2015-02-26 12:45:00,49.2,49.41,49.19,49.4,117200.0,46.7057,46.9051,46.6962,46.8956,117200.0
2015-02-26 12:50:00,49.4,49.58,49.39,49.52,106500.0,46.8956,47.0665,46.8861,47.0095,106500.0
2015-02-26 12:55:00,49.52,49.53,49.36,49.36,53100.0,47.0095,47.019,46.8576,46.8576,53100.0
2015-02-26 13:00:00,49.38,49.4,49.25,49.27,31900.0,46.8766,46.8956,46.7532,46.7722,31900.0
2015-02-26 13:05:00,49.29,49.35,49.26,49.33,23800.0,46.7912,46.8481,46.7627,46.8292,23800.0
2015-02-26 13:10:00,49.33,49.43,49.28,49.43,35900.0,46.8292,46.9241,46.7817,46.9241,35900.0
2015-02-26 13:15:00,49.43,49.48,49.37,49.37,34700.0,46.9241,46.9715,46.8671,46.8671,34700.0
2015-02-26 13:20:00,49.37,49.38,49.27,49.31,51800.0,46.8671,46.8766,46.7722,46.8102,51800.0
2015-02-26 13:25:00,49.31,49.35,49.29,49.31,37700.0,46.8102,46.8481,46.7912,46.8102,37700.0
2015-02-26 13:30:00,49.31,49.31,49.26,49.29,56500.0,46.8102,46.8102,46.7627,46.7912,56500.0
2015-02-26 13:35:00,49.27,49.36,49.27,49.31,45200.0,46.7722,46.8576,46.7722,46.8102,45200.0
2015-02-26 13:40:00,49.32,49.32,49.21,49.25,29200.0,46.8197,46.8197,46.7152,46.7532,29200.0
2015-02-26 13:45:00,49.24,49.24,49.14,49.23,36100.0,46.7437,46.7437,46.6488,46.7342,36100.0
2015-02-26 13:50:00,49.23,49.24,49.09,49.09,37000.0,46.7342,46.7437,46.6013,46.6013,37000.0
2015-02-26 13:55:00,49.1,49.13,49.03,49.13,58100.0,46.6108,46.6393,46.5444,46.6393,58100.0
2015-02-26 14:00:00,49.12,49.33,49.11,49.33,75800.0,46.6298,46.8292,46.6203,46.8292,75800.0
2015-02-26 14:05:00,49.32,49.47,49.27,49.47,100100.0,46.8197,46.9621,46.7722,46.9621,100100.0
2015-02-26 14:10:00,49.47,49.49,49.43,49.43,117400.0,46.9621,46.981,46.9241,46.9241,117400.0
2015-02-26 14:15:00,49.43,49.55,49.38,49.48,132300.0,46.9241,47.038,46.8766,46.9715,132300.0
2015-02-26 14:20:00,49.48,49.57,49.4,49.55,82800.0,46.9715,47.057,46.8956,47.038,82800.0
2015-02-26 14:25:00,49.56,49.67,49.54,49.59,74900.0,47.0475,47.1519,47.0285,47.076,74900.0
2015-02-26 14:30:00,49.57,49.72,49.55,49.7,101500.0,47.057,47.1994,47.038,47.1804,101500.0
2015-02-26 14:35:00,49.71,49.76,49.53,49.59,99400.0,47.1899,47.2374,47.019,47.076,99400.0
2015-02-26 14:40:00,49.59,49.78,49.58,49.78,65700.0,47.076,47.2563,47.0665,47.2563,65700.0
2015-02-26 14:45:00,49.77,49.77,49.72,49.74,64500.0,47.2468,47.2468,47.1994,47.2184,64500.0
2015-02-26 14:50:00,49.75,49.8,49.72,49.78,47500.0,47.2279,47.2753,47.1994,47.2563,47500.0
2015-02-26 14:55:00,49.77,49.77,49.68,49.71,48300.0,47.2468,47.2468,47.1614,47.1899,48300.0
2015-02-26 15:00:00,49.71,49.77,49.69,49.77,86800.0,47.1899,47.2468,47.1709,47.2468,86800.0
2015-02-26 15:05:00,49.78,49.81,49.69,49.79,49100.0,47.2563,47.2848,47.1709,47.2658,49100.0
2015-02-26 15:10:00,49.78,49.8,49.73,49.76,43300.0,47.2563,47.2753,47.2089,47.2374,43300.0
2015-02-26 15:15:00,49.76,49.77,49.69,49.71,71800.0,47.2374,47.2468,47.1709,47.1899,71800.0
2015-02-26 15:20:00,49.71,49.79,49.63,49.65,59400.0,47.1899,47.2658,47.1139,47.1329,59400.0
2015-02-26 15:25:00,49.65,49.66,49.58,49.59,117600.0,47.1329,47.1424,47.0665,47.076,117600.0
2015-02-26 15:30:00,49.6,49.61,49.49,49.54,91200.0,47.0855,47.095,46.981,47.0285,91200.0
2015-02-26 15:35:00,49.55,49.6,49.5,49.51,128200.0,47.038,47.0855,46.9905,47.0,128200.0
2015-02-26 15:40:00,49.51,49.56,49.41,49.41,270700.0,47.0,47.0475,46.9051,46.9051,270700.0
2015-02-26 15:45:00,49.41,49.46,49.39,49.46,237600.0,46.9051,46.9526,46.8861,46.9526,237600.0
2015-02-26 15:50:00,49.45,49.48,49.37,49.39,291900.0,46.9431,46.9715,46.8671,46.8861,291900.0
2015-02-26 15:55:00,49.39,49.42,49.34,49.34,422100.0,46.8861,46.9146,46.8386,46.8386,422100.0
2015-02-27 09:30:00,48.96,49.1,48.82,49.07,338700.0,46.4779,46.6108,46.345,46.5823,338700.0
2015-02-27 09:35:00,49.08,49.27,48.89,49.18,120400.0,46.5918,46.7722,46.4115,46.6868,120400.0
2015-02-27 09:40:00,49.2,49.4,49.09,49.1,117100.0,46.7057,46.8956,46.6013,46.6108,117100.0
2015-02-27 09:45:00,49.08,49.08,48.91,48.99,125900.0,46.5918,46.5918,46.4304,46.5064,125900.0
2015-02-27 09:50:00,49.0,49.08,48.91,48.95,127400.0,46.5159,46.5918,46.4304,46.4684,127400.0
2015-02-27 09:55:00,48.94,49.0,48.9,48.95,68900.0,46.4589,46.5159,46.4209,46.4684,68900.0
2015-02-27 10:00:00,48.97,49.04,48.94,49.02,52400.0,46.4874,46.5539,46.4589,46.5349,52400.0
2015-02-27 10:05:00,49.01,49.01,48.75,48.89,99200.0,46.5254,46.5254,46.2786,46.4115,99200.0
2015-02-27 10:10:00,48.89,49.05,48.89,48.96,111400.0,46.4115,46.5633,46.4115,46.4779,111400.0
2015-02-27 10:15:00,48.97,48.99,48.76,48.81,59200.0,46.4874,46.5064,46.288,46.3355,59200.0
2015-02-27 10:20:00,48.81,48.85,48.76,48.85,61600.0,46.3355,46.3735,46.288,46.3735,61600.0
2015-02-27 10:25:00,48.84,48.93,48.79,48.92,101700.0,46.364,46.4494,46.3165,46.4399,101700.0
2015-02-27 10:30:00,48.93,48.94,48.7,48.79,131300.0,46.4494,46.4589,46.2311,46.3165,131300.0
2015-02-27 10:35:00,48.8,48.89,48.72,48.78,69600.0,46.326,46.4115,46.2501,46.307,69600.0
2015-02-27 10:40:00,48.79,48.84,48.69,48.71,100100.0,46.3165,46.364,46.2216,46.2406,100100.0
2015-02-27 10:45:00,48.71,48.8,48.68,48.8,106000.0,46.2406,46.326,46.2121,46.326,106000.0
2015-02-27 10:50:00,48.77,48.86,48.77,48.81,81700.0,46.2975,46.383,46.2975,46.3355,81700.0
2015-02-27 10:55:00,48.8,48.83,48.75,48.8,44100.0,46.326,46.3545,46.2786,46.326,44100.0
2015-02-27 11:00:00,48.8,48.89,48.77,48.89,51700.0,46.326,46.4115,46.2975,46.4115,51700.0
2015-02-27 11:05:00,48.9,48.97,48.81,48.82,58300.0,46.4209,46.4874,46.3355,46.345,58300.0
2015-02-27 11:10:00,48.81,48.83,48.65,48.66,101400.0,46.3355,46.3545,46.1836,46.1931,101400.0
2015-02-27 11:15:00,48.65,48.69,48.6,48.66,103400.0,46.1836,46.2216,46.1362,46.1931,103400.0
2015-02-27 11:20:00,48.66,48.72,48.6,48.61,45900.0,46.1931,46.2501,46.1362,46.1457,45900.0
2015-02-27 11:25:00,48.61,48.64,48.49,48.56,148700.0,46.1457,46.1741,46.0317,46.0982,148700.0
2015-02-27 11:30:00,48.55,48.59,48.45,48.47,74600.0,46.0887,46.1267,45.9938,46.0127,74600.0
2015-02-27 11:35:00,48.49,48.52,48.41,48.45,72800.0,46.0317,46.0602,45.9558,45.9938,72800.0
2015-02-27 11:40:00,48.44,48.46,48.3,48.32,131200.0,45.9843,46.0033,45.8514,45.8704,131200.0
2015-02-27 11:45:00,48.32,48.41,48.31,48.4,87900.0,45.8704,45.9558,45.8609,45.9463,87900.0
2015-02-27 11:50:00,48.4,48.43,48.26,48.28,114900.0,45.9463,45.9748,45.8134,45.8324,114900.0
2015-02-27 11:55:00,48.29,48.38,48.22,48.38,114400.0,45.8419,45.9273,45.7754,45.9273,114400.0
2015-02-27 12:00:00,48.37,48.5,48.34,48.35,112700.0,45.9178,46.0412,45.8893,45.8988,112700.0
2015-02-27 12:05:00,48.35,48.44,48.32,48.4,54200.0,45.8988,45.9843,45.8704,45.9463,54200.0
2015-02-27 12:10:00,48.41,48.41,48.31,48.37,29800.0,45.9558,45.9558,45.8609,45.9178,29800.0
2015-02-27 12:15:00,48.37,48.41,48.35,48.36,45200.0,45.9178,45.9558,45.8988,45.9083,45200.0
2015-02-27 12:20:00,48.36,48.51,48.35,48.46,72500.0,45.9083,46.0507,45.8988,46.0033,72500.0
2015-02-27 12:25:00,48.45,48.49,48.43,48.49,54500.0,45.9938,46.0317,45.9748,46.0317,54500.0
2015-02-27 12:30:00,48.5,48.58,48.45,48.58,73300.0,46.0412,46.1172,45.9938,46.1172,73300.0
2015-02-27 12:35:00,48.58,48.63,48.44,48.46,54600.0,46.1172,46.1646,45.9843,46.0033,54600.0
2015-02-27 12:40:00,48.45,48.53,48.43,48.51,44600.0,45.9938,46.0697,45.9748,46.0507,44600.0
2015-02-27 12:45:00,48.51,48.56,48.38,48.41,48600.0,46.0507,46.0982,45.9273,45.9558,48600.0
2015-02-27 12:50:00,48.41,48.46,48.37,48.42,58600.0,45.9558,46.0033,45.9178,45.9653,58600.0
2015-02-27 12:55:00,48.42,48.42,48.35,48.38,25100.0,45.9653,45.9653,45.8988,45.9273,25100.0
2015-02-27 13:00:00,48.39,48.5,48.35,48.46,73500.0,45.9368,46.0412,45.8988,46.0033,73500.0
2015-02-27 13:05:00,48.46,48.47,48.3,48.31,100200.0,46.0033,46.0127,45.8514,45.8609,100200.0
2015-02-27 13:10:00,48.31,48.44,48.31,48.36,70900.0,45.8609,45.9843,45.8609,45.9083,70900.0
2015-02-27 13:15:00,48.34,48.4,48.32,48.32,56000.0,45.8893,45.9463,45.8704,45.8704,56000.0
2015-02-27 13:20:00,48.33,48.34,48.26,48.3,112800.0,45.8798,45.8893,45.8134,45.8514,112800.0
2015-02-27 13:25:00,48.3,48.34,48.21,48.23,211300.0,45.8514,45.8893,45.7659,45.7849,211300.0
2015-02-27 13:30:00,48.23,48.24,48.08,48.11,158600.0,45.7849,45.7944,45.6425,45.671,158600.0
2015-02-27 13:35:00,48.12,48.15,48.04,48.08,167400.0,45.6805,45.709,45.6045,45.6425,167400.0
2015-02-27 13:40:00,48.07,48.08,48.04,48.04,80000.0,45.633,45.6425,45.6045,45.6045,80000.0
2015-02-27 13:45:00,48.04,48.07,48.0,48.06,159800.0,45.6045,45.633,45.5666,45.6235,159800.0
2015-02-27 13:50:00,48.06,48.26,48.05,48.21,171300.0,45.6235,45.8134,45.614,45.7659,171300.0
2015-02-27 13:55:00,48.21,48.23,48.16,48.23,317400.0,45.7659,45.7849,45.7185,45.7849,317400.0
2015-02-27 14:00:00,48.23,48.25,48.16,48.17,50400.0,45.7849,45.8039,45.7185,45.728,50400.0
2015-02-27 14:05:00,48.18,48.2,48.14,48.16,47700.0,45.7375,45.7564,45.6995,45.7185,47700.0
2015-02-27 14:10:00,48.17,48.21,48.15,48.19,56100.0,45.728,45.7659,45.709,45.7469,56100.0
2015-02-27 14:15:00,48.19,48.25,48.18,48.25,50400.0,45.7469,45.8039,45.7375,45.8039,50400.0
2015-02-27 14:20:00,48.25,48.27,48.12,48.22,120600.0,45.8039,45.8229,45.6805,45.7754,120600.0
2015-02-27 14:25:00,48.23,48.29,48.18,48.22,50700.0,45.7849,45.8419,45.7375,45.7754,50700.0
2015-02-27 14:30:00,48.23,48.26,48.2,48.23,50000.0,45.7849,45.8134,45.7564,45.7849,50000.0
2015-02-27 14:35:00,48.24,48.27,48.21,48.22,60600.0,45.7944,45.8229,45.7659,45.7754,60600.0
2015-02-27 14:40:00,48.23,48.25,48.08,48.1,86000.0,45.7849,45.8039,45.6425,45.6615,86000.0
2015-02-27 14:45:00,48.1,48.17,48.04,48.17,61700.0,45.6615,45.728,45.6045,45.728,61700.0
2015-02-27 14:50:00,48.17,48.17,48.05,48.08,55500.0,45.728,45.728,45.614,45.6425,55500.0
2015-02-27 14:55:00,48.09,48.12,48.01,48.05,78200.0,45.652,45.6805,45.5761,45.614,78200.0
2015-02-27 15:00:00,48.05,48.16,48.03,48.14,101300.0,45.614,45.7185,45.5951,45.6995,101300.0
2015-02-27 15:05:00,48.14,48.15,48.05,48.05,86500.0,45.6995,45.709,45.614,45.614,86500.0
2015-02-27 15:10:00,48.05,48.07,48.01,48.01,62700.0,45.614,45.633,45.5761,45.5761,62700.0
2015-02-27 15:15:00,48.01,48.13,47.97,48.12,185500.0,45.5761,45.69,45.5381,45.6805,185500.0
2015-02-27 15:20:00,48.12,48.2,48.06,48.08,121800.0,45.6805,45.7564,45.6235,45.6425,121800.0
2015-02-27 15:25:00,48.08,48.2,48.07,48.2,139800.0,45.6425,45.7564,45.633,45.7564,139800.0
2015-02-27 15:30:00,48.2,48.21,48.12,48.14,99500.0,45.7564,45.7659,45.6805,45.6995,99500.0
2015-02-27 15:35:00,48.13,48.13,48.04,48.09,110200.0,45.69,45.69,45.6045,45.652,110200.0
2015-02-27 15:40:00,48.09,48.12,48.05,48.05,210400.0,45.652,45.6805,45.614,45.614,210400.0
2015-02-27 15:45:00,48.05,48.08,47.99,47.99,249100.0,45.614,45.6425,45.5571,45.5571,249100.0
2015-02-27 15:50:00,48.0,48.01,47.98,47.98,276600.0,45.5666,45.5761,45.5476,45.5476,276600.0
2015-02-27 15:55:00,47.98,47.99,47.85,47.9,568800.0,45.5476,45.5571,45.4242,45.4716,568800.0
2015-03-02 09:30:00,48.18,48.4,48.16,48.24,278900.0,45.7375,45.9463,45.7185,45.7944,278900.0
2015-03-02 09:35:00,48.24,48.44,48.18,48.22,184600.0,45.7944,45.9843,45.7375,45.7754,184600.0
2015-03-02 09:40:00,48.21,48.41,48.19,48.24,247600.0,45.7659,45.9558,45.7469,45.7944,247600.0
2015-03-02 09:45:00,48.24,48.47,48.2,48.36,220100.0,45.7944,46.0127,45.7564,45.9083,220100.0
2015-03-02 09:50:00,48.37,48.5,48.31,48.48,185700.0,45.9178,46.0412,45.8609,46.0222,185700.0
2015-03-02 09:55:00,48.48,48.57,48.44,48.55,145300.0,46.0222,46.1077,45.9843,46.0887,145300.0
2015-03-02 10:00:00,48.55,48.57,48.3,48.31,184700.0,46.0887,46.1077,45.8514,45.8609,184700.0
2015-03-02 10:05:00,48.3,48.38,48.16,48.32,127300.0,45.8514,45.9273,45.7185,45.8704,127300.0
2015-03-02 10:10:00,48.29,48.34,48.17,48.2,105500.0,45.8419,45.8893,45.728,45.7564,105500.0
2015-03-02 10:15:00,48.2,48.24,47.99,48.01,158600.0,45.7564,45.7944,45.5571,45.5761,158600.0
2015-03-02 10:20:00,47.99,48.27,47.99,48.25,64900.0,45.5571,45.8229,45.5571,45.8039,64900.0
2015-03-02 10:25:00,48.24,48.38,48.18,48.26,134000.0,45.7944,45.9273,45.7375,45.8134,134000.0
2015-03-02 10:30:00,48.26,48.35,48.19,48.27,118700.0,45.8134,45.8988,45.7469,45.8229,118700.0
2015-03-02 10:35:00,48.27,48.35,48.26,48.33,105500.0,45.8229,45.8988,45.8134,45.8798,105500.0
2015-03-02 10:40:00,48.33,48.34,48.15,48.21,99100.0,45.8798,45.8893,45.709,45.7659,99100.0
2015-03-02 10:45:00,48.21,48.25,48.13,48.25,101400.0,45.7659,45.8039,45.69,45.8039,101400.0
2015-03-02 10:50:00,48.23,48.25,48.12,48.18,147800.0,45.7849,45.8039,45.6805,45.7375,147800.0
2015-03-02 10:55:00,48.19,48.22,48.04,48.07,86400.0,45.7469,45.7754,45.6045,45.633,86400.0
2015-03-02 11:00:00,48.07,48.11,47.97,48.0,131400.0,45.633,45.671,45.5381,45.5666,131400.0
2015-03-02 11:05:00,48.01,48.02,47.95,48.0,143400.0,45.5761,45.5856,45.5191,45.5666,143400.0
2015-03-02 11:10:00,48.0,48.05,47.97,48.01,100700.0,45.5666,45.614,45.5381,45.5761,100700.0
2015-03-02 11:15:00,48.02,48.2,48.01,48.19,86400.0,45.5856,45.7564,45.5761,45.7469,86400.0
2015-03-02 11:20:00,48.19,48.2,48.11,48.12,93700.0,45.7469,45.7564,45.671,45.6805,93700.0
2015-03-02 11:25:00,48.12,48.26,48.08,48.2,173200.0,45.6805,45.8134,45.6425,45.7564,173200.0
2015-03-02 11:30:00,48.2,48.35,48.18,48.34,99900.0,45.7564,45.8988,45.7375,45.8893,99900.0
2015-03-02 11:35:00,48.35,48.35,48.23,48.31,74400.0,45.8988,45.8988,45.7849,45.8609,74400.0
2015-03-02 11:40:00,48.3,48.34,48.27,48.34,111000.0,45.8514,45.8893,45.8229,45.8893,111000.0
2015-03-02 11:45:00,48.34,48.35,48.26,48.34,57800.0,45.8893,45.8988,45.8134,45.8893,57800.0
2015-03-02 11:50:00,48.34,48.38,48.24,48.26,115300.0,45.8893,45.9273,45.7944,45.8134,115300.0
2015-03-02 11:55:00,48.25,48.26,48.08,48.1,188700.0,45.8039,45.8134,45.6425,45.6615,188700.0
2015-03-02 12:00:00,48.1,48.16,48.09,48.12,78000.0,45.6615,45.7185,45.652,45.6805,78000.0
2015-03-02 12:05:00,48.12,48.15,48.09,48.1,118000.0,45.6805,45.709,45.652,45.6615,118000.0
2015-03-02 12:10:00,48.1,48.14,48.07,48.11,166400.0,45.6615,45.6995,45.633,45.671,166400.0
2015-03-02 12:15:00,48.1,48.11,47.99,48.0,182200.0,45.6615,45.671,45.5571,45.5666,182200.0
2015-03-02 12:20:00,48.02,48.03,47.99,48.0,79000.0,45.5856,45.5951,45.5571,45.5666,79000.0
2015-03-02 12:25:00,48.0,48.04,47.99,48.02,62200.0,45.5666,45.6045,45.5571,45.5856,62200.0
2015-03-02 12:30:00,48.02,48.04,47.99,48.01,109100.0,45.5856,45.6045,45.5571,45.5761,109100.0
2015-03-02 12:35:00,48.0,48.03,47.99,47.99,118600.0,45.5666,45.5951,45.5571,45.5571,118600.0
2015-03-02 12:40:00,48.0,48.01,47.91,47.91,135200.0,45.5666,45.5761,45.4811,45.4811,135200.0
2015-03-02 12:45:00,47.91,47.94,47.87,47.9,153500.0,45.4811,45.5096,45.4432,45.4716,153500.0
2015-03-02 12:50:00,47.91,47.98,47.9,47.98,38500.0,45.4811,45.5476,45.4716,45.5476,38500.0
2015-03-02 12:55:00,47.98,48.02,47.98,47.99,105500.0,45.5476,45.5856,45.5476,45.5571,105500.0
2015-03-02 13:00:00,47.99,48.01,47.92,47.99,48300.0,45.5571,45.5761,45.4906,45.5571,48300.0
2015-03-02 13:05:00,48.0,48.0,47.95,47.96,34700.0,45.5666,45.5666,45.5191,45.5286,34700.0
2015-03-02 13:10:00,47.96,47.99,47.95,47.95,93500.0,45.5286,45.5571,45.5191,45.5191,93500.0
2015-03-02 13:15:00,47.96,48.0,47.95,47.97,144200.0,45.5286,45.5666,45.5191,45.5381,144200.0
2015-03-02 13:20:00,47.97,47.97,47.95,47.97,69600.0,45.5381,45.5381,45.5191,45.5381,69600.0
2015-03-02 13:25:00,47.96,48.03,47.95,48.0,82600.0,45.5286,45.5951,45.5191,45.5666,82600.0
2015-03-02 13:30:00,48.01,48.02,47.9,47.94,128500.0,45.5761,45.5856,45.4716,45.5096,128500.0
2015-03-02 13:35:00,47.94,48.0,47.9,47.99,113700.0,45.5096,45.5666,45.4716,45.5571,113700.0
2015-03-02 13:40:00,47.99,48.07,47.98,48.06,91200.0,45.5571,45.633,45.5476,45.6235,91200.0
2015-03-02 13:45:00,48.05,48.18,48.03,48.16,63100.0,45.614,45.7375,45.5951,45.7185,63100.0
2015-03-02 13:50:00,48.16,48.19,48.1,48.11,76200.0,45.7185,45.7469,45.6615,45.671,76200.0
2015-03-02 13:55:00,48.12,48.12,47.94,48.0,125300.0,45.6805,45.6805,45.5096,45.5666,125300.0
2015-03-02 14:00:00,48.0,48.08,47.97,48.01,45000.0,45.5666,45.6425,45.5381,45.5761,45000.0
2015-03-02 14:05:00,48.01,48.02,47.94,47.96,95400.0,45.5761,45.5856,45.5096,45.5286,95400.0
2015-03-02 14:10:00,47.97,48.06,47.94,48.06,253400.0,45.5381,45.6235,45.5096,45.6235,253400.0
2015-03-02 14:15:00,48.06,48.14,48.04,48.13,76000.0,45.6235,45.6995,45.6045,45.69,76000.0
2015-03-02 14:20:00,48.14,48.14,48.02,48.03,45700.0,45.6995,45.6995,45.5856,45.5951,45700.0
2015-03-02 14:25:00,48.03,48.06,48.01,48.06,37300.0,45.5951,45.6235,45.5761,45.6235,37300.0
2015-03-02 14:30:00,48.07,48.08,48.03,48.06,39600.0,45.633,45.6425,45.5951,45.6235,39600.0
2015-03-02 14:35:00,48.06,48.08,48.02,48.06,50200.0,45.6235,45.6425,45.5856,45.6235,50200.0
2015-03-02 14:40:00,48.06,48.07,47.99,48.04,79300.0,45.6235,45.633,45.5571,45.6045,79300.0
2015-03-02 14:45:00,48.04,48.04,47.86,47.87,109200.0,45.6045,45.6045,45.4337,45.4432,109200.0
2015-03-02 14:50:00,47.86,47.96,47.85,47.96,114700.0,45.4337,45.5286,45.4242,45.5286,114700.0
2015-03-02 14:55:00,47.95,47.99,47.94,47.96,55700.0,45.5191,45.5571,45.5096,45.5286,55700.0
2015-03-02 15:00:00,47.97,48.07,47.96,48.02,70900.0,45.5381,45.633,45.5286,45.5856,70900.0
2015-03-02 15:05:00,48.03,48.07,48.01,48.03,64600.0,45.5951,45.633,45.5761,45.5951,64600.0
2015-03-02 15:10:00,48.02,48.06,47.98,47.99,102200.0,45.5856,45.6235,45.5476,45.5571,102200.0
2015-03-02 15:15:00,48.0,48.04,47.97,47.98,112300.0,45.5666,45.6045,45.5381,45.5476,112300.0
2015-03-02 15:20:00,47.97,48.07,47.97,48.05,103700.0,45.5381,45.633,45.5381,45.614,103700.0
2015-03-02 15:25:00,48.05,48.07,48.01,48.07,98400.0,45.614,45.633,45.5761,45.633,98400.0
2015-03-02 15:30:00,48.07,48.09,48.05,48.07,134400.0,45.633,45.652,45.614,45.633,134400.0
2015-03-02 15:35:00,48.08,48.11,48.06,48.07,149800.0,45.6425,45.671,45.6235,45.633,149800.0
2015-03-02 15:40:00,48.08,48.15,48.07,48.12,150100.0,45.6425,45.709,45.633,45.6805,150100.0
2015-03-02 15:45:00,48.13,48.21,48.11,48.2,274700.0,45.69,45.7659,45.671,45.7564,274700.0
2015-03-02 15:50:00,48.19,48.24,48.18,48.22,218300.0,45.7469,45.7944,45.7375,45.7754,218300.0
2015-03-02 15:55:00,48.23,48.32,48.2,48.31,496100.0,45.7849,45.8704,45.7564,45.8609,496100.0
2015-03-03 09:30:00,47.9,48.22,47.75,48.19,261700.0,45.4716,45.7754,45.3293,45.7469,261700.0
2015-03-03 09:35:00,48.18,48.35,47.96,48.28,163600.0,45.7375,45.8988,45.5286,45.8324,163600.0
2015-03-03 09:40:00,48.28,48.59,48.26,48.57,257500.0,45.8324,46.1267,45.8134,46.1077,257500.0
2015-03-03 09:45:00,48.56,48.65,48.33,48.4,189700.0,46.0982,46.1836,45.8798,45.9463,189700.0
2015-03-03 09:50:00,48.39,48.47,48.29,48.4,128200.0,45.9368,46.0127,45.8419,45.9463,128200.0
2015-03-03 09:55:00,48.39,48.48,48.33,48.35,113500.0,45.9368,46.0222,45.8798,45.8988,113500.0
2015-03-03 10:00:00,48.35,48.41,48.27,48.34,104200.0,45.8988,45.9558,45.8229,45.8893,104200.0
2015-03-03 10:05:00,48.33,48.45,48.25,48.42,111600.0,45.8798,45.9938,45.8039,45.9653,111600.0
2015-03-03 10:10:00,48.42,48.6,48.4,48.53,168400.0,45.9653,46.1362,45.9463,46.0697,168400.0
2015-03-03 10:15:00,48.52,48.54,48.47,48.49,51900.0,46.0602,46.0792,46.0127,46.0317,51900.0
2015-03-03 10:20:00,48.5,48.75,48.48,48.7,235100.0,46.0412,46.2786,46.0222,46.2311,235100.0
2015-03-03 10:25:00,48.71,48.73,48.61,48.64,65100.0,46.2406,46.2596,46.1457,46.1741,65100.0
2015-03-03 10:30:00,48.64,48.71,48.57,48.71,100400.0,46.1741,46.2406,46.1077,46.2406,100400.0
2015-03-03 10:35:00,48.7,48.7,48.56,48.61,110600.0,46.2311,46.2311,46.0982,46.1457,110600.0
2015-03-03 10:40:00,48.62,48.72,48.62,48.66,84000.0,46.1551,46.2501,46.1551,46.1931,84000.0
2015-03-03 10:45:00,48.67,48.77,48.65,48.71,145800.0,46.2026,46.2975,46.1836,46.2406,145800.0
2015-03-03 10:50:00,48.71,48.88,48.64,48.86,186700.0,46.2406,46.402,46.1741,46.383,186700.0
2015-03-03 10:55:00,48.86,48.88,48.74,48.79,93000.0,46.383,46.402,46.2691,46.3165,93000.0
2015-03-03 11:00:00,48.79,48.82,48.73,48.75,126600.0,46.3165,46.345,46.2596,46.2786,126600.0
2015-03-03 11:05:00,48.74,48.79,48.62,48.73,78600.0,46.2691,46.3165,46.1551,46.2596,78600.0
2015-03-03 11:10:00,48.73,48.79,48.64,48.78,42900.0,46.2596,46.3165,46.1741,46.307,42900.0
2015-03-03 11:15:00,48.8,48.93,48.77,48.9,95600.0,46.326,46.4494,46.2975,46.4209,95600.0
2015-03-03 11:20:00,48.9,48.98,48.88,48.94,90900.0,46.4209,46.4969,46.402,46.4589,90900.0
2015-03-03 11:25:00,48.94,49.03,48.92,48.96,127400.0,46.4589,46.5444,46.4399,46.4779,127400.0
2015-03-03 11:30:00,48.96,49.03,48.74,48.76,117600.0,46.4779,46.5444,46.2691,46.288,117600.0
2015-03-03 11:35:00,48.74,48.85,48.74,48.83,66700.0,46.2691,46.3735,46.2691,46.3545,66700.0
2015-03-03 11:40:00,48.82,48.84,48.52,48.56,156000.0,46.345,46.364,46.0602,46.0982,156000.0
2015-03-03 11:45:00,48.56,48.59,48.5,48.54,115600.0,46.0982,46.1267,46.0412,46.0792,115600.0
2015-03-03 11:50:00,48.53,48.56,48.47,48.5,152200.0,46.0697,46.0982,46.0127,46.0412,152200.0
2015-03-03 11:55:00,48.51,48.65,48.5,48.57,59100.0,46.0507,46.1836,46.0412,46.1077,59100.0
2015-03-03 12:00:00,48.57,48.58,48.38,48.39,69400.0,46.1077,46.1172,45.9273,45.9368,69400.0
2015-03-03 12:05:00,48.38,48.41,48.19,48.19,103600.0,45.9273,45.9558,45.7469,45.7469,103600.0
2015-03-03 12:10:00,48.19,48.27,48.14,48.16,147200.0,45.7469,45.8229,45.6995,45.7185,147200.0
2015-03-03 12:15:00,48.16,48.17,48.05,48.08,167100.0,45.7185,45.728,45.614,45.6425,167100.0
2015-03-03 12:20:00,48.08,48.08,47.98,47.99,134600.0,45.6425,45.6425,45.5476,45.5571,134600.0
2015-03-03 12:25:00,47.99,47.99,47.79,47.81,136800.0,45.5571,45.5571,45.3672,45.3862,136800.0
2015-03-03 12:30:00,47.8,47.93,47.76,47.89,128500.0,45.3767,45.5001,45.3387,45.4622,128500.0
2015-03-03 12:35:00,47.88,48.0,47.84,47.88,105300.0,45.4527,45.5666,45.4147,45.4527,105300.0
2015-03-03 12:40:00,47.88,47.94,47.8,47.91,164300.0,45.4527,45.5096,45.3767,45.4811,164300.0
2015-03-03 12:45:00,47.92,47.98,47.86,47.98,28700.0,45.4906,45.5476,45.4337,45.5476,28700.0
2015-03-03 12:50:00,47.99,48.08,47.92,48.06,102400.0,45.5571,45.6425,45.4906,45.6235,102400.0
2015-03-03 12:55:00,48.05,48.2,48.01,48.18,91900.0,45.614,45.7564,45.5761,45.7375,91900.0
2015-03-03 13:00:00,48.18,48.22,48.05,48.05,88300.0,45.7375,45.7754,45.614,45.614,88300.0
2015-03-03 13:05:00,48.05,48.18,48.04,48.18,41300.0,45.614,45.7375,45.6045,45.7375,41300.0
2015-03-03 13:10:00,48.17,48.21,48.08,48.11,53000.0,45.728,45.7659,45.6425,45.671,53000.0
2015-03-03 13:15:00,48.1,48.17,48.01,48.03,42900.0,45.6615,45.728,45.5761,45.5951,42900.0
2015-03-03 13:20:00,48.04,48.09,47.99,48.01,40400.0,45.6045,45.652,45.5571,45.5761,40400.0
2015-03-03 13:25:00,48.01,48.21,48.01,48.21,40000.0,45.5761,45.7659,45.5761,45.7659,40000.0
2015-03-03 13:30:00,48.22,48.24,48.02,48.03,75000.0,45.7754,45.7944,45.5856,45.5951,75000.0
2015-03-03 13:35:00,48.04,48.09,48.0,48.05,42900.0,45.6045,45.652,45.5666,45.614,42900.0
2015-03-03 13:40:00,48.05,48.1,47.99,48.01,66200.0,45.614,45.6615,45.5571,45.5761,66200.0
2015-03-03 13:45:00,48.0,48.03,47.99,48.02,62200.0,45.5666,45.5951,45.5571,45.5856,62200.0
2015-03-03 13:50:00,48.03,48.14,48.02,48.13,47800.0,45.5951,45.6995,45.5856,45.69,47800.0
2015-03-03 13:55:00,48.13,48.19,48.11,48.18,55200.0,45.69,45.7469,45.671,45.7375,55200.0
2015-03-03 14:00:00,48.18,48.3,48.17,48.26,54800.0,45.7375,45.8514,45.728,45.8134,54800.0
2015-03-03 14:05:00,48.25,48.34,48.22,48.33,42600.0,45.8039,45.8893,45.7754,45.8798,42600.0
2015-03-03 14:10:00,48.34,48.37,48.28,48.36,56400.0,45.8893,45.9178,45.8324,45.9083,56400.0
2015-03-03 14:15:00,48.37,48.37,48.32,48.35,65200.0,45.9178,45.9178,45.8704,45.8988,65200.0
2015-03-03 14:20:00,48.34,48.37,48.27,48.32,95000.0,45.8893,45.9178,45.8229,45.8704,95000.0
2015-03-03 14:25:00,48.32,48.37,48.3,48.34,40700.0,45.8704,45.9178,45.8514,45.8893,40700.0
2015-03-03 14:30:00,48.34,48.4,48.33,48.35,45900.0,45.8893,45.9463,45.8798,45.8988,45900.0
2015-03-03 14:35:00,48.36,48.4,48.31,48.33,25000.0,45.9083,45.9463,45.8609,45.8798,25000.0
2015-03-03 14:40:00,48.33,48.35,48.27,48.34,33600.0,45.8798,45.8988,45.8229,45.8893,33600.0
2015-03-03 14:45:00,48.34,48.38,48.29,48.34,71400.0,45.8893,45.9273,45.8419,45.8893,71400.0
2015-03-03 14:50:00,48.35,48.47,48.33,48.45,44500.0,45.8988,46.0127,45.8798,45.9938,44500.0
2015-03-03 14:55:00,48.45,48.46,48.39,48.4,33700.0,45.9938,46.0033,45.9368,45.9463,33700.0
2015-03-03 15:00:00,48.39,48.45,48.35,48.42,63300.0,45.9368,45.9938,45.8988,45.9653,63300.0
2015-03-03 15:05:00,48.43,48.43,48.35,48.36,49500.0,45.9748,45.9748,45.8988,45.9083,49500.0
2015-03-03 15:10:00,48.36,48.44,48.33,48.41,41700.0,45.9083,45.9843,45.8798,45.9558,41700.0
2015-03-03 15:15:00,48.41,48.48,48.4,48.47,58600.0,45.9558,46.0222,45.9463,46.0127,58600.0
2015-03-03 15:20:00,48.47,48.5,48.39,48.49,48900.0,46.0127,46.0412,45.9368,46.0317,48900.0
2015-03-03 15:25:00,48.48,48.58,48.46,48.54,70300.0,46.0222,46.1172,46.0033,46.0792,70300.0
2015-03-03 15:30:00,48.55,48.68,48.55,48.68,108000.0,46.0887,46.2121,46.0887,46.2121,108000.0
2015-03-03 15:35:00,48.68,48.7,48.59,48.63,76900.0,46.2121,46.2311,46.1267,46.1646,76900.0
2015-03-03 15:40:00,48.63,48.63,48.52,48.57,86800.0,46.1646,46.1646,46.0602,46.1077,86800.0
2015-03-03 15:45:00,48.57,48.6,48.55,48.59,117100.0,46.1077,46.1362,46.0887,46.1267,117100.0
2015-03-03 15:50:00,48.58,48.78,48.58,48.75,234200.0,46.1172,46.307,46.1172,46.2786,234200.0
2015-03-03 15:55:00,48.76,48.79,48.7,48.76,361100.0,46.288,46.3165,46.2311,46.288,361100.0
2015-03-04 09:30:00,48.85,48.85,48.45,48.68,211200.0,46.3735,46.3735,45.9938,46.2121,211200.0
2015-03-04 09:35:00,48.66,48.78,48.5,48.62,91600.0,46.1931,46.307,46.0412,46.1551,91600.0
2015-03-04 09:40:00,48.63,48.73,48.5,48.52,161500.0,46.1646,46.2596,46.0412,46.0602,161500.0
2015-03-04 09:45:00,48.53,48.65,48.37,48.38,90900.0,46.0697,46.1836,45.9178,45.9273,90900.0
2015-03-04 09:50:00,48.38,48.47,48.16,48.19,146600.0,45.9273,46.0127,45.7185,45.7469,146600.0
2015-03-04 09:55:00,48.18,48.29,48.12,48.2,113000.0,45.7375,45.8419,45.6805,45.7564,113000.0
2015-03-04 10:00:00,48.21,48.23,48.08,48.17,92800.0,45.7659,45.7849,45.6425,45.728,92800.0
2015-03-04 10:05:00,48.16,48.36,48.16,48.3,108300.0,45.7185,45.9083,45.7185,45.8514,108300.0
2015-03-04 10:10:00,48.3,48.31,48.11,48.18,49400.0,45.8514,45.8609,45.671,45.7375,49400.0
2015-03-04 10:15:00,48.17,48.17,48.04,48.14,72400.0,45.728,45.728,45.6045,45.6995,72400.0
2015-03-04 10:20:00,48.16,48.17,47.99,48.1,122500.0,45.7185,45.728,45.5571,45.6615,122500.0
2015-03-04 10:25:00,48.1,48.14,47.98,48.14,164400.0,45.6615,45.6995,45.5476,45.6995,164400.0
2015-03-04 10:30:00,48.13,48.33,48.1,48.26,136900.0,45.69,45.8798,45.6615,45.8134,136900.0
2015-03-04 10:35:00,48.27,48.37,48.19,48.25,116700.0,45.8229,45.9178,45.7469,45.8039,116700.0
2015-03-04 10:40:00,48.24,48.36,48.18,48.23,59400.0,45.7944,45.9083,45.7375,45.7849,59400.0
2015-03-04 10:45:00,48.25,48.37,48.19,48.36,61800.0,45.8039,45.9178,45.7469,45.9083,61800.0
2015-03-04 10:50:00,48.35,48.4,48.31,48.36,91000.0,45.8988,45.9463,45.8609,45.9083,91000.0
2015-03-04 10:55:00,48.36,48.39,48.25,48.35,57500.0,45.9083,45.9368,45.8039,45.8988,57500.0
2015-03-04 11:00:00,48.36,48.39,48.27,48.39,56700.0,45.9083,45.9368,45.8229,45.9368,56700.0
2015-03-04 11:05:00,48.39,48.43,48.35,48.37,100000.0,45.9368,45.9748,45.8988,45.9178,100000.0
2015-03-04 11:10:00,48.37,48.61,48.35,48.57,115700.0,45.9178,46.1457,45.8988,46.1077,115700.0
2015-03-04 11:15:00,48.57,48.77,48.54,48.72,89400.0,46.1077,46.2975,46.0792,46.2501,89400.0
2015-03-04 11:20:00,48.72,48.72,48.61,48.69,44000.0,46.2501,46.2501,46.1457,46.2216,44000.0
2015-03-04 11:25:00,48.69,48.75,48.66,48.75,62000.0,46.2216,46.2786,46.1931,46.2786,62000.0
2015-03-04 11:30:00,48.77,48.81,48.65,48.74,93500.0,46.2975,46.3355,46.1836,46.2691,93500.0
2015-03-04 11:35:00,48.74,48.88,48.73,48.8,84700.0,46.2691,46.402,46.2596,46.326,84700.0
2015-03-04 11:40:00,48.8,48.87,48.78,48.83,59600.0,46.326,46.3925,46.307,46.3545,59600.0
2015-03-04 11:45:00,48.83,48.95,48.78,48.88,108900.0,46.3545,46.4684,46.307,46.402,108900.0
2015-03-04 11:50:00,48.84,48.85,48.7,48.79,72800.0,46.364,46.3735,46.2311,46.3165,72800.0
2015-03-04 11:55:00,48.79,48.8,48.71,48.75,34100.0,46.3165,46.326,46.2406,46.2786,34100.0
2015-03-04 12:00:00,48.75,48.77,48.7,48.74,30900.0,46.2786,46.2975,46.2311,46.2691,30900.0
2015-03-04 12:05:00,48.73,48.79,48.69,48.73,35900.0,46.2596,46.3165,46.2216,46.2596,35900.0
2015-03-04 12:10:00,48.73,48.76,48.62,48.64,79500.0,46.2596,46.288,46.1551,46.1741,79500.0
2015-03-04 12:15:00,48.65,48.73,48.61,48.63,91100.0,46.1836,46.2596,46.1457,46.1646,91100.0
2015-03-04 12:20:00,48.63,48.64,48.46,48.49,73700.0,46.1646,46.1741,46.0033,46.0317,73700.0
2015-03-04 12:25:00,48.49,48.73,48.49,48.71,61300.0,46.0317,46.2596,46.0317,46.2406,61300.0
2015-03-04 12:30:00,48.71,48.78,48.64,48.75,56700.0,46.2406,46.307,46.1741,46.2786,56700.0
2015-03-04 12:35:00,48.75,48.79,48.67,48.73,45400.0,46.2786,46.3165,46.2026,46.2596,45400.0
2015-03-04 12:40:00,48.73,48.88,48.71,48.86,45200.0,46.2596,46.402,46.2406,46.383,45200.0
2015-03-04 12:45:00,48.86,48.89,48.79,48.84,54800.0,46.383,46.4115,46.3165,46.364,54800.0
2015-03-04 12:50:00,48.84,48.85,48.76,48.76,21400.0,46.364,46.3735,46.288,46.288,21400.0
2015-03-04 12:55:00,48.75,48.75,48.69,48.73,38000.0,46.2786,46.2786,46.2216,46.2596,38000.0
2015-03-04 13:00:00,48.73,48.79,48.7,48.77,29200.0,46.2596,46.3165,46.2311,46.2975,29200.0
2015-03-04 13:05:00,48.77,48.78,48.7,48.71,16100.0,46.2975,46.307,46.2311,46.2406,16100.0
2015-03-04 13:10:00,48.71,48.74,48.68,48.69,15600.0,46.2406,46.2691,46.2121,46.2216,15600.0
2015-03-04 13:15:00,48.69,48.74,48.62,48.66,43200.0,46.2216,46.2691,46.1551,46.1931,43200.0
2015-03-04 13:20:00,48.65,48.73,48.63,48.67,35600.0,46.1836,46.2596,46.1646,46.2026,35600.0
2015-03-04 13:25:00,48.69,48.8,48.69,48.79,19700.0,46.2216,46.326,46.2216,46.3165,19700.0
2015-03-04 13:30:00,48.8,48.84,48.68,48.74,42200.0,46.326,46.364,46.2121,46.2691,42200.0
2015-03-04 13:35:00,48.73,48.81,48.73,48.78,19100.0,46.2596,46.3355,46.2596,46.307,19100.0
2015-03-04 13:40:00,48.79,48.79,48.61,48.62,33800.0,46.3165,46.3165,46.1457,46.1551,33800.0
2015-03-04 13:45:00,48.63,48.67,48.54,48.58,43200.0,46.1646,46.2026,46.0792,46.1172,43200.0
2015-03-04 13:50:00,48.59,48.68,48.59,48.68,20800.0,46.1267,46.2121,46.1267,46.2121,20800.0
2015-03-04 13:55:00,48.68,48.68,48.58,48.58,27800.0,46.2121,46.2121,46.1172,46.1172,27800.0
2015-03-04 14:00:00,48.6,48.6,48.48,48.52,75800.0,46.1362,46.1362,46.0222,46.0602,75800.0
2015-03-04 14:05:00,48.51,48.6,48.49,48.55,37300.0,46.0507,46.1362,46.0317,46.0887,37300.0
2015-03-04 14:10:00,48.56,48.65,48.55,48.6,30000.0,46.0982,46.1836,46.0887,46.1362,30000.0
2015-03-04 14:15:00,48.59,48.71,48.55,48.7,47000.0,46.1267,46.2406,46.0887,46.2311,47000.0
2015-03-04 14:20:00,48.7,48.73,48.66,48.72,91000.0,46.2311,46.2596,46.1931,46.2501,91000.0
2015-03-04 14:25:00,48.71,48.73,48.64,48.71,71500.0,46.2406,46.2596,46.1741,46.2406,71500.0
2015-03-04 14:30:00,48.71,48.74,48.63,48.72,45500.0,46.2406,46.2691,46.1646,46.2501,45500.0
2015-03-04 14:35:00,48.72,48.75,48.71,48.72,43400.0,46.2501,46.2786,46.2406,46.2501,43400.0
2015-03-04 14:40:00,48.72,48.77,48.71,48.74,90500.0,46.2501,46.2975,46.2406,46.2691,90500.0
2015-03-04 14:45:00,48.74,48.78,48.71,48.77,82600.0,46.2691,46.307,46.2406,46.2975,82600.0
2015-03-04 14:50:00,48.76,48.8,48.74,48.8,68700.0,46.288,46.326,46.2691,46.326,68700.0
2015-03-04 14:55:00,48.79,48.82,48.74,48.8,52100.0,46.3165,46.345,46.2691,46.326,52100.0
2015-03-04 15:00:00,48.8,48.84,48.8,48.8,51700.0,46.326,46.364,46.326,46.326,51700.0
2015-03-04 15:05:00,48.8,48.82,48.79,48.8,42400.0,46.326,46.345,46.3165,46.326,42400.0
2015-03-04 15:10:00,48.8,48.87,48.79,48.83,64500.0,46.326,46.3925,46.3165,46.3545,64500.0
2015-03-04 15:15:00,48.83,48.87,48.8,48.84,76800.0,46.3545,46.3925,46.326,46.364,76800.0
2015-03-04 15:20:00,48.84,48.86,48.81,48.83,40800.0,46.364,46.383,46.3355,46.3545,40800.0
2015-03-04 15:25:00,48.82,48.85,48.78,48.82,51000.0,46.345,46.3735,46.307,46.345,51000.0
2015-03-04 15:30:00,48.83,48.87,48.78,48.86,92100.0,46.3545,46.3925,46.307,46.383,92100.0
2015-03-04 15:35:00,48.85,48.9,48.8,48.87,80500.0,46.3735,46.4209,46.326,46.3925,80500.0
2015-03-04 15:40:00,48.86,48.88,48.81,48.82,80900.0,46.383,46.402,46.3355,46.345,80900.0
2015-03-04 15:45:00,48.82,48.85,48.8,48.85,142500.0,46.345,46.3735,46.326,46.3735,142500.0
2015-03-04 15:50:00,48.85,48.95,48.84,48.92,169700.0,46.3735,46.4684,46.364,46.4399,169700.0
2015-03-04 15:55:00,48.92,48.96,48.92,48.95,199500.0,46.4399,46.4779,46.4399,46.4684,199500.0
2015-03-05 09:30:00,49.19,49.2,48.9,48.98,164700.0,46.6962,46.7057,46.4209,46.4969,164700.0
2015-03-05 09:35:00,48.96,49.01,48.75,48.82,92800.0,46.4779,46.5254,46.2786,46.345,92800.0
2015-03-05 09:40:00,48.8,48.94,48.61,48.7,151700.0,46.326,46.4589,46.1457,46.2311,151700.0
2015-03-05 09:45:00,48.71,48.76,48.52,48.65,84700.0,46.2406,46.288,46.0602,46.1836,84700.0
2015-03-05 09:50:00,48.66,48.77,48.56,48.58,69300.0,46.1931,46.2975,46.0982,46.1172,69300.0
2015-03-05 09:55:00,48.59,48.62,48.34,48.34,95100.0,46.1267,46.1551,45.8893,45.8893,95100.0
2015-03-05 10:00:00,48.35,48.41,48.24,48.34,136700.0,45.8988,45.9558,45.7944,45.8893,136700.0
2015-03-05 10:05:00,48.33,48.41,48.28,48.35,146600.0,45.8798,45.9558,45.8324,45.8988,146600.0
2015-03-05 10:10:00,48.34,48.48,48.21,48.23,102500.0,45.8893,46.0222,45.7659,45.7849,102500.0
2015-03-05 10:15:00,48.23,48.23,48.01,48.01,131300.0,45.7849,45.7849,45.5761,45.5761,131300.0
2015-03-05 10:20:00,48.01,48.16,48.01,48.06,141700.0,45.5761,45.7185,45.5761,45.6235,141700.0
2015-03-05 10:25:00,48.06,48.25,48.05,48.19,100800.0,45.6235,45.8039,45.614,45.7469,100800.0
2015-03-05 10:30:00,48.21,48.21,48.07,48.14,57400.0,45.7659,45.7659,45.633,45.6995,57400.0
2015-03-05 10:35:00,48.15,48.17,48.06,48.08,104100.0,45.709,45.728,45.6235,45.6425,104100.0
2015-03-05 10:40:00,48.08,48.16,48.06,48.15,121000.0,45.6425,45.7185,45.6235,45.709,121000.0
2015-03-05 10:45:00,48.15,48.16,48.11,48.15,77700.0,45.709,45.7185,45.671,45.709,77700.0
2015-03-05 10:50:00,48.16,48.16,48.12,48.13,53700.0,45.7185,45.7185,45.6805,45.69,53700.0
2015-03-05 10:55:00,48.13,48.13,48.01,48.03,113100.0,45.69,45.69,45.5761,45.5951,113100.0
2015-03-05 11:00:00,48.04,48.15,47.99,48.05,128000.0,45.6045,45.709,45.5571,45.614,128000.0
2015-03-05 11:05:00,48.04,48.07,48.0,48.02,64200.0,45.6045,45.633,45.5666,45.5856,64200.0
2015-03-05 11:10:00,48.03,48.07,48.0,48.02,69800.0,45.5951,45.633,45.5666,45.5856,69800.0
2015-03-05 11:15:00,48.02,48.07,47.98,48.07,117300.0,45.5856,45.633,45.5476,45.633,117300.0
2015-03-05 11:20:00,48.07,48.16,48.05,48.13,58000.0,45.633,45.7185,45.614,45.69,58000.0
2015-03-05 11:25:00,48.13,48.17,48.04,48.05,43400.0,45.69,45.728,45.6045,45.614,43400.0
2015-03-05 11:30:00,48.06,48.16,48.05,48.08,50400.0,45.6235,45.7185,45.614,45.6425,50400.0
2015-03-05 11:35:00,48.09,48.11,48.05,48.05,44900.0,45.652,45.671,45.614,45.614,44900.0
2015-03-05 11:40:00,48.05,48.14,48.01,48.03,45100.0,45.614,45.6995,45.5761,45.5951,45100.0
2015-03-05 11:45:00,48.03,48.09,48.02,48.08,37500.0,45.5951,45.652,45.5856,45.6425,37500.0
2015-03-05 11:50:00,48.08,48.09,48.01,48.05,28100.0,45.6425,45.652,45.5761,45.614,28100.0
2015-03-05 11:55:00,48.05,48.05,47.99,48.02,67300.0,45.614,45.614,45.5571,45.5856,67300.0
2015-03-05 12:00:00,48.02,48.03,47.92,47.94,114000.0,45.5856,45.5951,45.4906,45.5096,114000.0
2015-03-05 12:05:00,47.93,47.98,47.92,47.96,31400.0,45.5001,45.5476,45.4906,45.5286,31400.0
2015-03-05 12:10:00,47.96,48.01,47.83,47.84,81600.0,45.5286,45.5761,45.4052,45.4147,81600.0
2015-03-05 12:15:00,47.84,47.93,47.82,47.85,57800.0,45.4147,45.5001,45.3957,45.4242,57800.0
2015-03-05 12:20:00,47.85,47.94,47.78,47.92,77700.0,45.4242,45.5096,45.3577,45.4906,77700.0
2015-03-05 12:25:00,47.93,48.04,47.88,48.04,53100.0,45.5001,45.6045,45.4527,45.6045,53100.0
2015-03-05 12:30:00,48.04,48.05,47.96,48.03,56100.0,45.6045,45.614,45.5286,45.5951,56100.0
2015-03-05 12:35:00,48.03,48.09,48.03,48.08,60400.0,45.5951,45.652,45.5951,45.6425,60400.0
2015-03-05 12:40:00,48.09,48.11,48.03,48.05,42900.0,45.652,45.671,45.5951,45.614,42900.0
2015-03-05 12:45:00,48.04,48.05,47.99,48.02,48600.0,45.6045,45.614,45.5571,45.5856,48600.0
2015-03-05 12:50:00,48.02,48.03,47.92,47.93,61900.0,45.5856,45.5951,45.4906,45.5001,61900.0
2015-03-05 12:55:00,47.92,47.97,47.87,47.93,52700.0,45.4906,45.5381,45.4432,45.5001,52700.0
2015-03-05 13:00:00,47.93,47.99,47.9,47.99,24700.0,45.5001,45.5571,45.4716,45.5571,24700.0
2015-03-05 13:05:00,47.98,47.99,47.87,47.88,54400.0,45.5476,45.5571,45.4432,45.4527,54400.0
2015-03-05 13:10:00,47.89,47.93,47.87,47.87,22800.0,45.4622,45.5001,45.4432,45.4432,22800.0
2015-03-05 13:15:00,47.88,47.9,47.83,47.83,47700.0,45.4527,45.4716,45.4052,45.4052,47700.0
2015-03-05 13:20:00,47.85,47.88,47.8,47.86,47900.0,45.4242,45.4527,45.3767,45.4337,47900.0
2015-03-05 13:25:00,47.85,47.95,47.85,47.9,41900.0,45.4242,45.5191,45.4242,45.4716,41900.0
2015-03-05 13:30:00,47.91,47.91,47.86,47.89,69400.0,45.4811,45.4811,45.4337,45.4622,69400.0
2015-03-05 13:35:00,47.89,47.92,47.89,47.89,66700.0,45.4622,45.4906,45.4622,45.4622,66700.0
2015-03-05 13:40:00,47.9,47.95,47.89,47.95,46700.0,45.4716,45.5191,45.4622,45.5191,46700.0
2015-03-05 13:45:00,47.94,48.0,47.94,47.97,56700.0,45.5096,45.5666,45.5096,45.5381,56700.0
2015-03-05 13:50:00,47.97,47.99,47.96,47.98,36300.0,45.5381,45.5571,45.5286,45.5476,36300.0
2015-03-05 13:55:00,47.98,48.04,47.96,48.02,60600.0,45.5476,45.6045,45.5286,45.5856,60600.0
2015-03-05 14:00:00,48.03,48.1,48.01,48.09,74700.0,45.5951,45.6615,45.5761,45.652,74700.0
2015-03-05 14:05:00,48.08,48.1,48.01,48.07,54800.0,45.6425,45.6615,45.5761,45.633,54800.0
2015-03-05 14:10:00,48.07,48.11,48.01,48.01,25400.0,45.633,45.671,45.5761,45.5761,25400.0
2015-03-05 14:15:00,48.01,48.08,47.99,48.08,56000.0,45.5761,45.6425,45.5571,45.6425,56000.0
2015-03-05 14:20:00,48.08,48.13,48.07,48.1,41100.0,45.6425,45.69,45.633,45.6615,41100.0
2015-03-05 14:25:00,48.09,48.13,48.04,48.07,40600.0,45.652,45.69,45.6045,45.633,40600.0
2015-03-05 14:30:00,48.07,48.11,48.02,48.1,40400.0,45.633,45.671,45.5856,45.6615,40400.0
2015-03-05 14:35:00,48.1,48.1,48.04,48.08,32800.0,45.6615,45.6615,45.6045,45.6425,32800.0
2015-03-05 14:40:00,48.08,48.12,48.05,48.1,33900.0,45.6425,45.6805,45.614,45.6615,33900.0
2015-03-05 14:45:00,48.1,48.1,48.01,48.03,39600.0,45.6615,45.6615,45.5761,45.5951,39600.0
2015-03-05 14:50:00,48.02,48.12,47.99,48.12,100900.0,45.5856,45.6805,45.5571,45.6805,100900.0
2015-03-05 14:55:00,48.12,48.26,48.12,48.23,121000.0,45.6805,45.8134,45.6805,45.7849,121000.0
2015-03-05 15:00:00,48.23,48.28,48.13,48.22,122500.0,45.7849,45.8324,45.69,45.7754,122500.0
2015-03-05 15:05:00,48.23,48.36,48.23,48.31,132300.0,45.7849,45.9083,45.7849,45.8609,132300.0
2015-03-05 15:10:00,48.31,48.39,48.29,48.38,63400.0,45.8609,45.9368,45.8419,45.9273,63400.0
2015-03-05 15:15:00,48.37,48.48,48.37,48.44,127800.0,45.9178,46.0222,45.9178,45.9843,127800.0
2015-03-05 15:20:00,48.46,48.49,48.44,48.49,66300.0,46.0033,46.0317,45.9843,46.0317,66300.0
2015-03-05 15:25:00,48.49,48.55,48.46,48.5,103800.0,46.0317,46.0887,46.0033,46.0412,103800.0
2015-03-05 15:30:00,48.51,48.52,48.33,48.34,127300.0,46.0507,46.0602,45.8798,45.8893,127300.0
2015-03-05 15:35:00,48.34,48.37,48.3,48.31,82300.0,45.8893,45.9178,45.8514,45.8609,82300.0
2015-03-05 15:40:00,48.3,48.36,48.28,48.3,83000.0,45.8514,45.9083,45.8324,45.8514,83000.0
2015-03-05 15:45:00,48.3,48.33,48.24,48.29,130500.0,45.8514,45.8798,45.7944,45.8419,130500.0
2015-03-05 15:50:00,48.3,48.43,48.3,48.39,178600.0,45.8514,45.9748,45.8514,45.9368,178600.0
2015-03-05 15:55:00,48.39,48.43,48.32,48.4,463300.0,45.9368,45.9748,45.8704,45.9463,463300.0
2015-03-06 09:30:00,48.33,48.59,48.1,48.58,163600.0,45.8798,46.1267,45.6615,46.1172,163600.0
2015-03-06 09:35:00,48.6,48.91,48.53,48.79,166500.0,46.1362,46.4304,46.0697,46.3165,166500.0
2015-03-06 09:40:00,48.79,48.9,48.71,48.87,111000.0,46.3165,46.4209,46.2406,46.3925,111000.0
2015-03-06 09:45:00,48.87,48.94,48.81,48.9,128900.0,46.3925,46.4589,46.3355,46.4209,128900.0
2015-03-06 09:50:00,48.88,48.92,48.73,48.79,132900.0,46.402,46.4399,46.2596,46.3165,132900.0
2015-03-06 09:55:00,48.77,48.83,48.7,48.8,42600.0,46.2975,46.3545,46.2311,46.326,42600.0
2015-03-06 10:00:00,48.8,48.83,48.55,48.59,73300.0,46.326,46.3545,46.0887,46.1267,73300.0
2015-03-06 10:05:00,48.59,48.63,48.52,48.55,55600.0,46.1267,46.1646,46.0602,46.0887,55600.0
2015-03-06 10:10:00,48.55,48.79,48.54,48.65,56000.0,46.0887,46.3165,46.0792,46.1836,56000.0
2015-03-06 10:15:00,48.65,48.72,48.56,48.6,48200.0,46.1836,46.2501,46.0982,46.1362,48200.0
2015-03-06 10:20:00,48.6,48.62,48.48,48.53,49600.0,46.1362,46.1551,46.0222,46.0697,49600.0
2015-03-06 10:25:00,48.53,48.75,48.53,48.71,40200.0,46.0697,46.2786,46.0697,46.2406,40200.0
2015-03-06 10:30:00,48.69,48.83,48.65,48.82,59100.0,46.2216,46.3545,46.1836,46.345,59100.0
2015-03-06 10:35:00,48.82,48.88,48.79,48.79,58700.0,46.345,46.402,46.3165,46.3165,58700.0
2015-03-06 10:40:00,48.8,48.91,48.79,48.88,58500.0,46.326,46.4304,46.3165,46.402,58500.0
2015-03-06 10:45:00,48.87,48.94,48.82,48.91,94100.0,46.3925,46.4589,46.345,46.4304,94100.0
2015-03-06 10:50:00,48.91,48.91,48.72,48.76,77100.0,46.4304,46.4304,46.2501,46.288,77100.0
2015-03-06 10:55:00,48.75,48.76,48.65,48.67,70800.0,46.2786,46.288,46.1836,46.2026,70800.0
2015-03-06 11:00:00,48.68,48.69,48.56,48.59,43200.0,46.2121,46.2216,46.0982,46.1267,43200.0
2015-03-06 11:05:00,48.56,48.57,48.4,48.43,62700.0,46.0982,46.1077,45.9463,45.9748,62700.0
2015-03-06 11:10:00,48.43,48.45,48.29,48.44,87300.0,45.9748,45.9938,45.8419,45.9843,87300.0
2015-03-06 11:15:00,48.45,48.45,48.35,48.44,73500.0,45.9938,45.9938,45.8988,45.9843,73500.0
2015-03-06 11:20:00,48.45,48.49,48.23,48.26,89300.0,45.9938,46.0317,45.7849,45.8134,89300.0
2015-03-06 11:25:00,48.26,48.35,48.24,48.31,38000.0,45.8134,45.8988,45.7944,45.8609,38000.0
2015-03-06 11:30:00,48.31,48.35,48.17,48.35,93600.0,45.8609,45.8988,45.728,45.8988,93600.0
2015-03-06 11:35:00,48.34,48.41,48.33,48.37,31500.0,45.8893,45.9558,45.8798,45.9178,31500.0
2015-03-06 11:40:00,48.35,48.35,48.04,48.05,101400.0,45.8988,45.8988,45.6045,45.614,101400.0
2015-03-06 11:45:00,48.04,48.18,48.02,48.06,71200.0,45.6045,45.7375,45.5856,45.6235,71200.0
2015-03-06 11:50:00,48.06,48.28,48.04,48.28,49600.0,45.6235,45.8324,45.6045,45.8324,49600.0
2015-03-06 11:55:00,48.26,48.34,48.21,48.3,102500.0,45.8134,45.8893,45.7659,45.8514,102500.0
2015-03-06 12:00:00,48.31,48.42,48.25,48.4,58300.0,45.8609,45.9653,45.8039,45.9463,58300.0
2015-03-06 12:05:00,48.39,48.51,48.38,48.49,62800.0,45.9368,46.0507,45.9273,46.0317,62800.0
2015-03-06 12:10:00,48.5,48.56,48.48,48.56,37500.0,46.0412,46.0982,46.0222,46.0982,37500.0
2015-03-06 12:15:00,48.54,48.56,48.35,48.36,66700.0,46.0792,46.0982,45.8988,45.9083,66700.0
2015-03-06 12:20:00,48.36,48.4,48.34,48.4,57300.0,45.9083,45.9463,45.8893,45.9463,57300.0
2015-03-06 12:25:00,48.4,48.49,48.35,48.46,51000.0,45.9463,46.0317,45.8988,46.0033,51000.0
2015-03-06 12:30:00,48.47,48.48,48.34,48.4,52400.0,46.0127,46.0222,45.8893,45.9463,52400.0
2015-03-06 12:35:00,48.37,48.54,48.36,48.51,57700.0,45.9178,46.0792,45.9083,46.0507,57700.0
2015-03-06 12:40:00,48.5,48.57,48.49,48.55,35500.0,46.0412,46.1077,46.0317,46.0887,35500.0
2015-03-06 12:45:00,48.57,48.65,48.54,48.54,88200.0,46.1077,46.1836,46.0792,46.0792,88200.0
2015-03-06 12:50:00,48.55,48.56,48.46,48.54,73200.0,46.0887,46.0982,46.0033,46.0792,73200.0
2015-03-06 12:55:00,48.54,48.57,48.46,48.5,67700.0,46.0792,46.1077,46.0033,46.0412,67700.0
2015-03-06 13:00:00,48.5,48.55,48.43,48.43,38100.0,46.0412,46.0887,45.9748,45.9748,38100.0
2015-03-06 13:05:00,48.44,48.51,48.4,48.46,130500.0,45.9843,46.0507,45.9463,46.0033,130500.0
2015-03-06 13:10:00,48.48,48.49,48.44,48.47,91900.0,46.0222,46.0317,45.9843,46.0127,91900.0
2015-03-06 13:15:00,48.47,48.54,48.43,48.45,46000.0,46.0127,46.0792,45.9748,45.9938,46000.0
2015-03-06 13:20:00,48.45,48.5,48.43,48.47,36300.0,45.9938,46.0412,45.9748,46.0127,36300.0
2015-03-06 13:25:00,48.47,48.54,48.43,48.53,59800.0,46.0127,46.0792,45.9748,46.0697,59800.0
2015-03-06 13:30:00,48.51,48.54,48.47,48.49,51400.0,46.0507,46.0792,46.0127,46.0317,51400.0
2015-03-06 13:35:00,48.48,48.51,48.38,48.38,59000.0,46.0222,46.0507,45.9273,45.9273,59000.0
2015-03-06 13:40:00,48.39,48.42,48.33,48.39,48300.0,45.9368,45.9653,45.8798,45.9368,48300.0
2015-03-06 13:45:00,48.4,48.41,48.36,48.41,47300.0,45.9463,45.9558,45.9083,45.9558,47300.0
2015-03-06 13:50:00,48.41,48.45,48.36,48.44,45700.0,45.9558,45.9938,45.9083,45.9843,45700.0
2015-03-06 13:55:00,48.45,48.5,48.39,48.49,36200.0,45.9938,46.0412,45.9368,46.0317,36200.0
2015-03-06 14:00:00,48.49,48.5,48.41,48.46,39700.0,46.0317,46.0412,45.9558,46.0033,39700.0
2015-03-06 14:05:00,48.46,48.51,48.4,48.49,44400.0,46.0033,46.0507,45.9463,46.0317,44400.0
2015-03-06 14:10:00,48.48,48.59,48.48,48.57,64900.0,46.0222,46.1267,46.0222,46.1077,64900.0
2015-03-06 14:15:00,48.55,48.59,48.5,48.52,81500.0,46.0887,46.1267,46.0412,46.0602,81500.0
2015-03-06 14:20:00,48.52,48.52,48.29,48.34,94200.0,46.0602,46.0602,45.8419,45.8893,94200.0
2015-03-06 14:25:00,48.34,48.39,48.27,48.33,61600.0,45.8893,45.9368,45.8229,45.8798,61600.0
2015-03-06 14:30:00,48.32,48.35,48.21,48.25,94400.0,45.8704,45.8988,45.7659,45.8039,94400.0
2015-03-06 14:35:00,48.25,48.26,48.16,48.17,47200.0,45.8039,45.8134,45.7185,45.728,47200.0
2015-03-06 14:40:00,48.17,48.23,48.11,48.23,48900.0,45.728,45.7849,45.671,45.7849,48900.0
2015-03-06 14:45:00,48.23,48.27,48.14,48.15,47600.0,45.7849,45.8229,45.6995,45.709,47600.0
2015-03-06 14:50:00,48.14,48.19,48.12,48.15,39100.0,45.6995,45.7469,45.6805,45.709,39100.0
2015-03-06 14:55:00,48.15,48.18,48.13,48.15,51000.0,45.709,45.7375,45.69,45.709,51000.0
2015-03-06 15:00:00,48.14,48.29,48.13,48.28,75200.0,45.6995,45.8419,45.69,45.8324,75200.0
2015-03-06 15:05:00,48.28,48.3,48.23,48.25,53200.0,45.8324,45.8514,45.7849,45.8039,53200.0
2015-03-06 15:10:00,48.24,48.24,48.12,48.17,40800.0,45.7944,45.7944,45.6805,45.728,40800.0
2015-03-06 15:15:00,48.17,48.19,48.1,48.19,43000.0,45.728,45.7469,45.6615,45.7469,43000.0
2015-03-06 15:20:00,48.2,48.25,48.12,48.2,49400.0,45.7564,45.8039,45.6805,45.7564,49400.0
2015-03-06 15:25:00,48.2,48.2,48.02,48.07,109400.0,45.7564,45.7564,45.5856,45.633,109400.0
2015-03-06 15:30:00,48.06,48.09,47.93,47.99,167300.0,45.6235,45.652,45.5001,45.5571,167300.0
2015-03-06 15:35:00,47.99,48.05,47.95,47.96,129200.0,45.5571,45.614,45.5191,45.5286,129200.0
2015-03-06 15:40:00,47.95,47.97,47.9,47.95,127200.0,45.5191,45.5381,45.4716,45.5191,127200.0
2015-03-06 15:45:00,47.96,48.0,47.9,47.96,126900.0,45.5286,45.5666,45.4716,45.5286,126900.0
2015-03-06 15:50:00,47.97,48.05,47.96,48.03,197200.0,45.5381,45.614,45.5286,45.5951,197200.0
2015-03-06 15:55:00,48.03,48.03,47.94,48.0,436200.0,45.5951,45.5951,45.5096,45.5666,436200.0
2015-03-09 09:30:00,48.05,48.32,48.05,48.15,99700.0,45.614,45.8704,45.614,45.709,99700.0
2015-03-09 09:35:00,48.14,48.28,48.05,48.16,77300.0,45.6995,45.8324,45.614,45.7185,77300.0
2015-03-09 09:40:00,48.18,48.38,48.18,48.25,88600.0,45.7375,45.9273,45.7375,45.8039,88600.0
2015-03-09 09:45:00,48.25,48.31,48.21,48.28,98800.0,45.8039,45.8609,45.7659,45.8324,98800.0
2015-03-09 09:50:00,48.28,48.53,48.25,48.38,113800.0,45.8324,46.0697,45.8039,45.9273,113800.0
2015-03-09 09:55:00,48.38,48.55,48.36,48.54,90700.0,45.9273,46.0887,45.9083,46.0792,90700.0
2015-03-09 10:00:00,48.55,48.58,48.37,48.46,113700.0,46.0887,46.1172,45.9178,46.0033,113700.0
2015-03-09 10:05:00,48.47,48.51,48.29,48.39,133300.0,46.0127,46.0507,45.8419,45.9368,133300.0
2015-03-09 10:10:00,48.38,48.45,48.24,48.26,90600.0,45.9273,45.9938,45.7944,45.8134,90600.0
2015-03-09 10:15:00,48.25,48.3,48.01,48.03,146200.0,45.8039,45.8514,45.5761,45.5951,146200.0
2015-03-09 10:20:00,48.06,48.09,47.96,48.02,96300.0,45.6235,45.652,45.5286,45.5856,96300.0
2015-03-09 10:25:00,48.01,48.21,47.99,48.21,73800.0,45.5761,45.7659,45.5571,45.7659,73800.0
2015-03-09 10:30:00,48.21,48.3,48.11,48.24,59800.0,45.7659,45.8514,45.671,45.7944,59800.0
2015-03-09 10:35:00,48.24,48.26,48.01,48.05,65400.0,45.7944,45.8134,45.5761,45.614,65400.0
2015-03-09 10:40:00,48.06,48.19,48.05,48.11,54700.0,45.6235,45.7469,45.614,45.671,54700.0
2015-03-09 10:45:00,48.11,48.2,48.06,48.07,71200.0,45.671,45.7564,45.6235,45.633,71200.0
2015-03-09 10:50:00,48.08,48.16,48.01,48.07,70100.0,45.6425,45.7185,45.5761,45.633,70100.0
2015-03-09 10:55:00,48.06,48.13,48.02,48.05,62300.0,45.6235,45.69,45.5856,45.614,62300.0
2015-03-09 11:00:00,48.05,48.14,48.0,48.11,104800.0,45.614,45.6995,45.5666,45.671,104800.0
2015-03-09 11:05:00,48.1,48.21,48.1,48.14,86200.0,45.6615,45.7659,45.6615,45.6995,86200.0
2015-03-09 11:10:00,48.14,48.23,48.1,48.21,387700.0,45.6995,45.7849,45.6615,45.7659,387700.0
2015-03-09 11:15:00,48.2,48.26,48.16,48.21,75900.0,45.7564,45.8134,45.7185,45.7659,75900.0
2015-03-09 11:20:00,48.21,48.23,48.05,48.08,56300.0,45.7659,45.7849,45.614,45.6425,56300.0
2015-03-09 11:25:00,48.07,48.11,48.05,48.07,46800.0,45.633,45.671,45.614,45.633,46800.0
2015-03-09 11:30:00,48.06,48.15,48.06,48.08,48000.0,45.6235,45.709,45.6235,45.6425,48000.0
2015-03-09 11:35:00,48.08,48.15,48.07,48.11,21900.0,45.6425,45.709,45.633,45.671,21900.0
2015-03-09 11:40:00,48.11,48.19,48.09,48.14,29200.0,45.671,45.7469,45.652,45.6995,29200.0
2015-03-09 11:45:00,48.14,48.17,48.1,48.13,18200.0,45.6995,45.728,45.6615,45.69,18200.0
2015-03-09 11:50:00,48.13,48.14,47.99,48.03,76600.0,45.69,45.6995,45.5571,45.5951,76600.0
2015-03-09 11:55:00,48.03,48.1,48.0,48.02,42200.0,45.5951,45.6615,45.5666,45.5856,42200.0
2015-03-09 12:00:00,48.02,48.03,47.92,47.99,101100.0,45.5856,45.5951,45.4906,45.5571,101100.0
2015-03-09 12:05:00,48.0,48.01,47.89,47.9,65500.0,45.5666,45.5761,45.4622,45.4716,65500.0
2015-03-09 12:10:00,47.9,47.96,47.82,47.83,53200.0,45.4716,45.5286,45.3957,45.4052,53200.0
2015-03-09 12:15:00,47.82,47.87,47.77,47.85,75000.0,45.3957,45.4432,45.3482,45.4242,75000.0
2015-03-09 12:20:00,47.84,47.85,47.64,47.7,82800.0,45.4147,45.4242,45.2248,45.2818,82800.0
2015-03-09 12:25:00,47.7,47.71,47.58,47.71,92900.0,45.2818,45.2913,45.1679,45.2913,92900.0
2015-03-09 12:30:00,47.7,47.73,47.62,47.71,79800.0,45.2818,45.3103,45.2058,45.2913,79800.0
2015-03-09 12:35:00,47.71,47.77,47.68,47.75,34100.0,45.2913,45.3482,45.2628,45.3293,34100.0
2015-03-09 12:40:00,47.74,47.79,47.73,47.77,36300.0,45.3198,45.3672,45.3103,45.3482,36300.0
2015-03-09 12:45:00,47.77,47.8,47.75,47.79,23600.0,45.3482,45.3767,45.3293,45.3672,23600.0
2015-03-09 12:50:00,47.79,47.92,47.71,47.92,56400.0,45.3672,45.4906,45.2913,45.4906,56400.0
2015-03-09 12:55:00,47.92,47.99,47.84,47.9,86600.0,45.4906,45.5571,45.4147,45.4716,86600.0
2015-03-09 13:00:00,47.91,47.91,47.82,47.84,12600.0,45.4811,45.4811,45.3957,45.4147,12600.0
2015-03-09 13:05:00,47.84,47.87,47.81,47.82,25800.0,45.4147,45.4432,45.3862,45.3957,25800.0
2015-03-09 13:10:00,47.83,47.87,47.8,47.84,34400.0,45.4052,45.4432,45.3767,45.4147,34400.0
2015-03-09 13:15:00,47.84,47.86,47.75,47.82,74500.0,45.4147,45.4337,45.3293,45.3957,74500.0
2015-03-09 13:20:00,47.81,47.81,47.73,47.77,40600.0,45.3862,45.3862,45.3103,45.3482,40600.0
2015-03-09 13:25:00,47.76,47.83,47.74,47.83,33700.0,45.3387,45.4052,45.3198,45.4052,33700.0
2015-03-09 13:30:00,47.83,47.87,47.79,47.82,32100.0,45.4052,45.4432,45.3672,45.3957,32100.0
2015-03-09 13:35:00,47.82,47.84,47.78,47.82,39800.0,45.3957,45.4147,45.3577,45.3957,39800.0
2015-03-09 13:40:00,47.81,47.98,47.81,47.97,58900.0,45.3862,45.5476,45.3862,45.5381,58900.0
2015-03-09 13:45:00,47.97,48.13,47.95,48.12,77600.0,45.5381,45.69,45.5191,45.6805,77600.0
2015-03-09 13:50:00,48.13,48.17,48.02,48.05,51200.0,45.69,45.728,45.5856,45.614,51200.0
2015-03-09 13:55:00,48.05,48.06,47.96,47.98,48600.0,45.614,45.6235,45.5286,45.5476,48600.0
2015-03-09 14:00:00,47.98,48.06,47.95,48.02,36200.0,45.5476,45.6235,45.5191,45.5856,36200.0
2015-03-09 14:05:00,48.02,48.05,47.97,48.01,22100.0,45.5856,45.614,45.5381,45.5761,22100.0
2015-03-09 14:10:00,48.01,48.01,47.95,47.98,31200.0,45.5761,45.5761,45.5191,45.5476,31200.0
2015-03-09 14:15:00,47.97,48.0,47.83,47.86,41000.0,45.5381,45.5666,45.4052,45.4337,41000.0
2015-03-09 14:20:00,47.86,47.87,47.78,47.79,23500.0,45.4337,45.4432,45.3577,45.3672,23500.0
2015-03-09 14:25:00,47.8,47.88,47.79,47.88,46000.0,45.3767,45.4527,45.3672,45.4527,46000.0
2015-03-09 14:30:00,47.87,47.89,47.8,47.8,44500.0,45.4432,45.4622,45.3767,45.3767,44500.0
2015-03-09 14:35:00,47.8,47.88,47.79,47.85,30300.0,45.3767,45.4527,45.3672,45.4242,30300.0
2015-03-09 14:40:00,47.85,47.86,47.76,47.81,44700.0,45.4242,45.4337,45.3387,45.3862,44700.0
2015-03-09 14:45:00,47.81,47.83,47.73,47.76,29500.0,45.3862,45.4052,45.3103,45.3387,29500.0
2015-03-09 14:50:00,47.74,47.83,47.73,47.77,48700.0,45.3198,45.4052,45.3103,45.3482,48700.0
2015-03-09 14:55:00,47.78,47.81,47.74,47.75,64900.0,45.3577,45.3862,45.3198,45.3293,64900.0
2015-03-09 15:00:00,47.75,47.75,47.71,47.71,68100.0,45.3293,45.3293,45.2913,45.2913,68100.0
2015-03-09 15:05:00,47.71,47.74,47.62,47.62,92200.0,45.2913,45.3198,45.2058,45.2058,92200.0
2015-03-09 15:10:00,47.63,47.63,47.58,47.61,187000.0,45.2153,45.2153,45.1679,45.1963,187000.0
2015-03-09 15:15:00,47.61,47.73,47.6,47.7,234700.0,45.1963,45.3103,45.1869,45.2818,234700.0
2015-03-09 15:20:00,47.71,47.8,47.66,47.71,189900.0,45.2913,45.3767,45.2438,45.2913,189900.0
2015-03-09 15:25:00,47.71,47.75,47.69,47.75,68300.0,45.2913,45.3293,45.2723,45.3293,68300.0
2015-03-09 15:30:00,47.74,47.84,47.71,47.82,168500.0,45.3198,45.4147,45.2913,45.3957,168500.0
2015-03-09 15:35:00,47.83,47.86,47.75,47.77,171600.0,45.4052,45.4337,45.3293,45.3482,171600.0
2015-03-09 15:40:00,47.77,48.02,47.76,48.0,297500.0,45.3482,45.5856,45.3387,45.5666,297500.0
2015-03-09 15:45:00,47.99,48.0,47.92,47.95,161800.0,45.5571,45.5666,45.4906,45.5191,161800.0
2015-03-09 15:50:00,47.95,47.99,47.91,47.98,211300.0,45.5191,45.5571,45.4811,45.5476,211300.0
2015-03-09 15:55:00,47.98,48.02,47.91,47.92,277900.0,45.5476,45.5856,45.4811,45.4906,277900.0
2015-03-10 09:30:00,47.5,47.58,46.81,46.85,440600.0,45.0919,45.1679,44.4369,44.4749,440600.0
2015-03-10 09:35:00,46.84,47.46,46.82,47.41,357500.0,44.4654,45.054,44.4464,45.0065,357500.0
2015-03-10 09:40:00,47.38,47.55,47.3,47.41,264600.0,44.978,45.1394,44.9021,45.0065,264600.0
2015-03-10 09:45:00,47.38,47.48,47.22,47.22,111200.0,44.978,45.0729,44.8261,44.8261,111200.0
2015-03-10 09:50:00,47.22,47.36,47.1,47.29,102800.0,44.8261,44.959,44.7122,44.8926,102800.0
2015-03-10 09:55:00,47.28,47.36,47.18,47.21,113200.0,44.8831,44.959,44.7881,44.8166,113200.0
2015-03-10 10:00:00,47.2,47.26,47.0,47.06,101900.0,44.8071,44.8641,44.6173,44.6742,101900.0
2015-03-10 10:05:00,47.05,47.1,47.0,47.02,120300.0,44.6647,44.7122,44.6173,44.6363,120300.0
2015-03-10 10:10:00,47.01,47.09,47.0,47.02,180100.0,44.6268,44.7027,44.6173,44.6363,180100.0
2015-03-10 10:15:00,47.01,47.01,46.66,46.73,393600.0,44.6268,44.6268,44.2945,44.361,393600.0
2015-03-10 10:20:00,46.73,46.85,46.71,46.71,134800.0,44.361,44.4749,44.342,44.342,134800.0
2015-03-10 10:25:00,46.7,46.75,46.67,46.74,146200.0,44.3325,44.3799,44.304,44.3705,146200.0
2015-03-10 10:30:00,46.72,46.72,46.55,46.56,189300.0,44.3515,44.3515,44.1901,44.1996,189300.0
2015-03-10 10:35:00,46.55,46.6,46.47,46.53,219100.0,44.1901,44.2376,44.1141,44.1711,219100.0
2015-03-10 10:40:00,46.52,46.61,46.51,46.51,99200.0,44.1616,44.247,44.1521,44.1521,99200.0
2015-03-10 10:45:00,46.52,46.62,46.5,46.61,86800.0,44.1616,44.2565,44.1426,44.247,86800.0
2015-03-10 10:50:00,46.61,46.83,46.61,46.78,122500.0,44.247,44.4559,44.247,44.4084,122500.0
2015-03-10 10:55:00,46.79,46.84,46.72,46.73,150300.0,44.4179,44.4654,44.3515,44.361,150300.0
2015-03-10 11:00:00,46.72,46.74,46.62,46.67,115300.0,44.3515,44.3705,44.2565,44.304,115300.0
2015-03-10 11:05:00,46.67,46.86,46.64,46.84,102000.0,44.304,44.4844,44.2755,44.4654,102000.0
2015-03-10 11:10:00,46.85,47.0,46.84,46.97,75600.0,44.4749,44.6173,44.4654,44.5888,75600.0
2015-03-10 11:15:00,46.96,47.1,46.93,47.09,127500.0,44.5793,44.7122,44.5508,44.7027,127500.0
2015-03-10 11:20:00,47.11,47.13,46.96,47.0,100100.0,44.7217,44.7407,44.5793,44.6173,100100.0
2015-03-10 11:25:00,47.01,47.1,47.0,47.09,45800.0,44.6268,44.7122,44.6173,44.7027,45800.0
2015-03-10 11:30:00,47.09,47.13,47.03,47.06,75700.0,44.7027,44.7407,44.6458,44.6742,75700.0
2015-03-10 11:35:00,47.07,47.08,46.92,47.0,154800.0,44.6837,44.6932,44.5413,44.6173,154800.0
2015-03-10 11:40:00,47.01,47.03,47.0,47.02,117900.0,44.6268,44.6458,44.6173,44.6363,117900.0
2015-03-10 11:45:00,47.03,47.03,46.93,47.0,77800.0,44.6458,44.6458,44.5508,44.6173,77800.0
2015-03-10 11:50:00,46.99,47.01,46.94,46.96,50700.0,44.6078,44.6268,44.5603,44.5793,50700.0
2015-03-10 11:55:00,46.96,47.0,46.89,46.89,40300.0,44.5793,44.6173,44.5128,44.5128,40300.0
2015-03-10 12:00:00,46.9,46.91,46.83,46.91,42500.0,44.5223,44.5318,44.4559,44.5318,42500.0
2015-03-10 12:05:00,46.9,46.99,46.87,46.98,44300.0,44.5223,44.6078,44.4939,44.5983,44300.0
2015-03-10 12:10:00,46.99,47.03,46.95,46.98,84900.0,44.6078,44.6458,44.5698,44.5983,84900.0
2015-03-10 12:15:00,46.97,47.02,46.86,46.9,59000.0,44.5888,44.6363,44.4844,44.5223,59000.0
2015-03-10 12:20:00,46.9,46.91,46.85,46.86,34100.0,44.5223,44.5318,44.4749,44.4844,34100.0
2015-03-10 12:25:00,46.86,46.93,46.85,46.89,39500.0,44.4844,44.5508,44.4749,44.5128,39500.0
2015-03-10 12:30:00,46.87,46.9,46.83,46.89,33400.0,44.4939,44.5223,44.4559,44.5128,33400.0
2015-03-10 12:35:00,46.91,47.03,46.86,47.01,67600.0,44.5318,44.6458,44.4844,44.6268,67600.0
2015-03-10 12:40:00,47.02,47.02,46.95,46.98,32000.0,44.6363,44.6363,44.5698,44.5983,32000.0
2015-03-10 12:45:00,46.98,47.04,46.94,47.01,82100.0,44.5983,44.6552,44.5603,44.6268,82100.0
2015-03-10 12:50:00,47.0,47.05,46.98,46.99,163500.0,44.6173,44.6647,44.5983,44.6078,163500.0
2015-03-10 12:55:00,47.0,47.09,46.99,47.02,69300.0,44.6173,44.7027,44.6078,44.6363,69300.0
2015-03-10 13:00:00,47.01,47.03,47.0,47.02,35600.0,44.6268,44.6458,44.6173,44.6363,35600.0
2015-03-10 13:05:00,47.02,47.06,47.0,47.03,56800.0,44.6363,44.6742,44.6173,44.6458,56800.0
2015-03-10 13:10:00,47.03,47.03,46.93,46.93,64800.0,44.6458,44.6458,44.5508,44.5508,64800.0
2015-03-10 13:15:00,46.94,47.0,46.93,46.99,31900.0,44.5603,44.6173,44.5508,44.6078,31900.0
2015-03-10 13:20:00,46.99,47.06,46.94,46.98,74000.0,44.6078,44.6742,44.5603,44.5983,74000.0
2015-03-10 13:25:00,46.99,47.01,46.94,46.95,25800.0,44.6078,44.6268,44.5603,44.5698,25800.0
2015-03-10 13:30:00,46.97,46.97,46.86,46.86,28000.0,44.5888,44.5888,44.4844,44.4844,28000.0
2015-03-10 13:35:00,46.86,46.87,46.78,46.82,73100.0,44.4844,44.4939,44.4084,44.4464,73100.0
2015-03-10 13:40:00,46.82,46.84,46.76,46.84,45400.0,44.4464,44.4654,44.3894,44.4654,45400.0
2015-03-10 13:45:00,46.84,46.86,46.8,46.83,40100.0,44.4654,44.4844,44.4274,44.4559,40100.0
2015-03-10 13:50:00,46.82,46.83,46.78,46.8,37800.0,44.4464,44.4559,44.4084,44.4274,37800.0
2015-03-10 13:55:00,46.8,46.84,46.74,46.8,61600.0,44.4274,44.4654,44.3705,44.4274,61600.0
2015-03-10 14:00:00,46.8,46.81,46.76,46.79,56200.0,44.4274,44.4369,44.3894,44.4179,56200.0
2015-03-10 14:05:00,46.79,46.93,46.79,46.91,57300.0,44.4179,44.5508,44.4179,44.5318,57300.0
2015-03-10 14:10:00,46.91,46.98,46.76,46.82,100500.0,44.5318,44.5983,44.3894,44.4464,100500.0
2015-03-10 14:15:00,46.83,46.85,46.76,46.79,51500.0,44.4559,44.4749,44.3894,44.4179,51500.0
2015-03-10 14:20:00,46.79,46.83,46.72,46.79,73600.0,44.4179,44.4559,44.3515,44.4179,73600.0
2015-03-10 14:25:00,46.79,46.88,46.79,46.82,52500.0,44.4179,44.5034,44.4179,44.4464,52500.0
2015-03-10 14:30:00,46.83,46.89,46.8,46.84,54500.0,44.4559,44.5128,44.4274,44.4654,54500.0
2015-03-10 14:35:00,46.85,46.89,46.8,46.81,60700.0,44.4749,44.5128,44.4274,44.4369,60700.0
2015-03-10 14:40:00,46.81,46.85,46.79,46.84,34300.0,44.4369,44.4749,44.4179,44.4654,34300.0
2015-03-10 14:45:00,46.83,46.89,46.8,46.84,52400.0,44.4559,44.5128,44.4274,44.4654,52400.0
2015-03-10 14:50:00,46.85,46.89,46.84,46.86,42800.0,44.4749,44.5128,44.4654,44.4844,42800.0
2015-03-10 14:55:00,46.86,46.91,46.81,46.87,76300.0,44.4844,44.5318,44.4369,44.4939,76300.0
2015-03-10 15:00:00,46.87,46.92,46.83,46.84,85700.0,44.4939,44.5413,44.4559,44.4654,85700.0
2015-03-10 15:05:00,46.85,46.9,46.84,46.89,46800.0,44.4749,44.5223,44.4654,44.5128,46800.0
2015-03-10 15:10:00,46.89,46.9,46.83,46.86,70200.0,44.5128,44.5223,44.4559,44.4844,70200.0
2015-03-10 15:15:00,46.86,46.94,46.83,46.89,66700.0,44.4844,44.5603,44.4559,44.5128,66700.0
2015-03-10 15:20:00,46.9,46.94,46.85,46.86,77600.0,44.5223,44.5603,44.4749,44.4844,77600.0
2015-03-10 15:25:00,46.87,46.92,46.81,46.86,111100.0,44.4939,44.5413,44.4369,44.4844,111100.0
2015-03-10 15:30:00,46.87,46.89,46.8,46.85,102700.0,44.4939,44.5128,44.4274,44.4749,102700.0
2015-03-10 15:35:00,46.85,46.9,46.82,46.86,83300.0,44.4749,44.5223,44.4464,44.4844,83300.0
2015-03-10 15:40:00,46.85,46.96,46.85,46.91,129100.0,44.4749,44.5793,44.4749,44.5318,129100.0
2015-03-10 15:45:00,46.91,46.91,46.79,46.83,215200.0,44.5318,44.5318,44.4179,44.4559,215200.0
2015-03-10 15:50:00,46.83,46.87,46.76,46.77,186000.0,44.4559,44.4939,44.3894,44.3989,186000.0
2015-03-10 15:55:00,46.77,46.81,46.72,46.74,500600.0,44.3989,44.4369,44.3515,44.3705,500600.0
2015-03-11 09:30:00,46.9,47.14,46.9,46.99,171100.0,44.5223,44.7502,44.5223,44.6078,171100.0
2015-03-11 09:35:00,46.99,47.04,46.6,46.61,93300.0,44.6078,44.6552,44.2376,44.247,93300.0
2015-03-11 09:40:00,46.62,46.92,46.58,46.92,91100.0,44.2565,44.5413,44.2186,44.5413,91100.0
2015-03-11 09:45:00,46.92,46.92,46.81,46.86,77800.0,44.5413,44.5413,44.4369,44.4844,77800.0
2015-03-11 09:50:00,46.85,47.01,46.83,46.99,79200.0,44.4749,44.6268,44.4559,44.6078,79200.0
2015-03-11 09:55:00,46.99,47.24,46.91,47.18,370200.0,44.6078,44.8451,44.5318,44.7881,370200.0
2015-03-11 10:00:00,47.18,47.38,47.17,47.38,123500.0,44.7881,44.978,44.7787,44.978,123500.0
2015-03-11 10:05:00,47.37,47.52,47.3,47.41,120400.0,44.9685,45.1109,44.9021,45.0065,120400.0
2015-03-11 10:10:00,47.4,47.5,47.38,47.46,151700.0,44.997,45.0919,44.978,45.054,151700.0
2015-03-11 10:15:00,47.45,47.73,47.41,47.63,174200.0,45.0445,45.3103,45.0065,45.2153,174200.0
2015-03-11 10:20:00,47.64,47.67,47.47,47.64,132900.0,45.2248,45.2533,45.0634,45.2248,132900.0
2015-03-11 10:25:00,47.62,47.63,47.49,47.63,55900.0,45.2058,45.2153,45.0824,45.2153,55900.0
2015-03-11 10:30:00,47.63,47.71,47.56,47.61,139100.0,45.2153,45.2913,45.1489,45.1963,139100.0
2015-03-11 10:35:00,47.62,47.73,47.61,47.69,101800.0,45.2058,45.3103,45.1963,45.2723,101800.0
2015-03-11 10:40:00,47.69,47.76,47.65,47.76,100900.0,45.2723,45.3387,45.2343,45.3387,100900.0
2015-03-11 10:45:00,47.76,47.86,47.74,47.8,124900.0,45.3387,45.4337,45.3198,45.3767,124900.0
2015-03-11 10:50:00,47.81,47.89,47.76,47.86,122800.0,45.3862,45.4622,45.3387,45.4337,122800.0
2015-03-11 10:55:00,47.87,47.89,47.7,47.73,95400.0,45.4432,45.4622,45.2818,45.3103,95400.0
2015-03-11 11:00:00,47.72,47.83,47.71,47.81,106700.0,45.3008,45.4052,45.2913,45.3862,106700.0
2015-03-11 11:05:00,47.81,47.82,47.68,47.72,65800.0,45.3862,45.3957,45.2628,45.3008,65800.0
2015-03-11 11:10:00,47.72,47.81,47.71,47.77,47300.0,45.3008,45.3862,45.2913,45.3482,47300.0
2015-03-11 11:15:00,47.77,47.83,47.74,47.78,34900.0,45.3482,45.4052,45.3198,45.3577,34900.0
2015-03-11 11:20:00,47.78,47.79,47.65,47.67,52700.0,45.3577,45.3672,45.2343,45.2533,52700.0
2015-03-11 11:25:00,47.66,47.71,47.65,47.68,54600.0,45.2438,45.2913,45.2343,45.2628,54600.0
2015-03-11 11:30:00,47.68,47.68,47.63,47.65,110100.0,45.2628,45.2628,45.2153,45.2343,110100.0
2015-03-11 11:35:00,47.64,47.66,47.57,47.58,68700.0,45.2248,45.2438,45.1584,45.1679,68700.0
2015-03-11 11:40:00,47.59,47.6,47.5,47.51,54600.0,45.1774,45.1869,45.0919,45.1014,54600.0
2015-03-11 11:45:00,47.51,47.57,47.5,47.55,64900.0,45.1014,45.1584,45.0919,45.1394,64900.0
2015-03-11 11:50:00,47.55,47.68,47.53,47.64,56400.0,45.1394,45.2628,45.1204,45.2248,56400.0
2015-03-11 11:55:00,47.64,47.64,47.56,47.56,27100.0,45.2248,45.2248,45.1489,45.1489,27100.0
2015-03-11 12:00:00,47.56,47.59,47.52,47.53,38100.0,45.1489,45.1774,45.1109,45.1204,38100.0
2015-03-11 12:05:00,47.54,47.55,47.49,47.52,44200.0,45.1299,45.1394,45.0824,45.1109,44200.0
2015-03-11 12:10:00,47.52,47.53,47.49,47.49,33100.0,45.1109,45.1204,45.0824,45.0824,33100.0
2015-03-11 12:15:00,47.5,47.65,47.5,47.61,39100.0,45.0919,45.2343,45.0919,45.1963,39100.0
2015-03-11 12:20:00,47.6,47.62,47.51,47.55,51400.0,45.1869,45.2058,45.1014,45.1394,51400.0
2015-03-11 12:25:00,47.55,47.57,47.48,47.53,19900.0,45.1394,45.1584,45.0729,45.1204,19900.0
2015-03-11 12:30:00,47.54,47.59,47.5,47.53,42800.0,45.1299,45.1774,45.0919,45.1204,42800.0
2015-03-11 12:35:00,47.53,47.58,47.52,47.57,55200.0,45.1204,45.1679,45.1109,45.1584,55200.0
2015-03-11 12:40:00,47.58,47.6,47.54,47.56,24800.0,45.1679,45.1869,45.1299,45.1489,24800.0
2015-03-11 12:45:00,47.55,47.6,47.53,47.53,20600.0,45.1394,45.1869,45.1204,45.1204,20600.0
2015-03-11 12:50:00,47.54,47.64,47.54,47.6,24400.0,45.1299,45.2248,45.1299,45.1869,24400.0
2015-03-11 12:55:00,47.6,47.62,47.49,47.51,47800.0,45.1869,45.2058,45.0824,45.1014,47800.0
2015-03-11 13:00:00,47.5,47.57,47.46,47.51,37100.0,45.0919,45.1584,45.054,45.1014,37100.0
2015-03-11 13:05:00,47.51,47.57,47.44,47.57,52800.0,45.1014,45.1584,45.035,45.1584,52800.0
2015-03-11 13:10:00,47.57,47.57,47.5,47.51,14300.0,45.1584,45.1584,45.0919,45.1014,14300.0
2015-03-11 13:15:00,47.5,47.53,47.47,47.49,28100.0,45.0919,45.1204,45.0634,45.0824,28100.0
2015-03-11 13:20:00,47.49,47.55,47.46,47.51,30500.0,45.0824,45.1394,45.054,45.1014,30500.0
2015-03-11 13:25:00,47.51,47.52,47.45,47.46,20300.0,45.1014,45.1109,45.0445,45.054,20300.0
2015-03-11 13:30:00,47.48,47.51,47.44,47.49,38700.0,45.0729,45.1014,45.035,45.0824,38700.0
2015-03-11 13:35:00,47.5,47.59,47.46,47.58,42200.0,45.0919,45.1774,45.054,45.1679,42200.0
2015-03-11 13:40:00,47.58,47.58,47.49,47.52,25800.0,45.1679,45.1679,45.0824,45.1109,25800.0
2015-03-11 13:45:00,47.51,47.52,47.39,47.4,38000.0,45.1014,45.1109,44.9875,44.997,38000.0
2015-03-11 13:50:00,47.4,47.48,47.38,47.48,56600.0,44.997,45.0729,44.978,45.0729,56600.0
2015-03-11 13:55:00,47.48,47.48,47.43,47.45,26300.0,45.0729,45.0729,45.0255,45.0445,26300.0
2015-03-11 14:00:00,47.45,47.45,47.36,47.4,19900.0,45.0445,45.0445,44.959,44.997,19900.0
2015-03-11 14:05:00,47.4,47.45,47.39,47.45,26400.0,44.997,45.0445,44.9875,45.0445,26400.0
2015-03-11 14:10:00,47.45,47.48,47.42,47.45,43900.0,45.0445,45.0729,45.016,45.0445,43900.0
2015-03-11 14:15:00,47.45,47.56,47.44,47.52,59200.0,45.0445,45.1489,45.035,45.1109,59200.0
2015-03-11 14:20:00,47.54,47.56,47.49,47.52,15700.0,45.1299,45.1489,45.0824,45.1109,15700.0
2015-03-11 14:25:00,47.52,47.56,47.5,47.5,22400.0,45.1109,45.1489,45.0919,45.0919,22400.0
2015-03-11 14:30:00,47.52,47.58,47.48,47.49,30700.0,45.1109,45.1679,45.0729,45.0824,30700.0
2015-03-11 14:35:00,47.49,47.54,47.47,47.49,28200.0,45.0824,45.1299,45.0634,45.0824,28200.0
2015-03-11 14:40:00,47.49,47.51,47.47,47.49,19000.0,45.0824,45.1014,45.0634,45.0824,19000.0
2015-03-11 14:45:00,47.49,47.56,47.46,47.52,34800.0,45.0824,45.1489,45.054,45.1109,34800.0
2015-03-11 14:50:00,47.53,47.59,47.49,47.49,58000.0,45.1204,45.1774,45.0824,45.0824,58000.0
2015-03-11 14:55:00,47.48,47.57,47.46,47.51,48400.0,45.0729,45.1584,45.054,45.1014,48400.0
2015-03-11 15:00:00,47.51,47.6,47.5,47.57,66800.0,45.1014,45.1869,45.0919,45.1584,66800.0
2015-03-11 15:05:00,47.58,47.62,47.56,47.59,74700.0,45.1679,45.2058,45.1489,45.1774,74700.0
2015-03-11 15:10:00,47.59,47.62,47.51,47.55,49300.0,45.1774,45.2058,45.1014,45.1394,49300.0
2015-03-11 15:15:00,47.55,47.59,47.5,47.59,39300.0,45.1394,45.1774,45.0919,45.1774,39300.0
2015-03-11 15:20:00,47.59,47.6,47.53,47.54,44000.0,45.1774,45.1869,45.1204,45.1299,44000.0
2015-03-11 15:25:00,47.55,47.58,47.54,47.57,71000.0,45.1394,45.1679,45.1299,45.1584,71000.0
2015-03-11 15:30:00,47.55,47.58,47.42,47.5,88700.0,45.1394,45.1679,45.016,45.0919,88700.0
2015-03-11 15:35:00,47.5,47.5,47.44,47.48,63400.0,45.0919,45.0919,45.035,45.0729,63400.0
2015-03-11 15:40:00,47.47,47.5,47.42,47.46,132100.0,45.0634,45.0919,45.016,45.054,132100.0
2015-03-11 15:45:00,47.47,47.49,47.45,47.45,104400.0,45.0634,45.0824,45.0445,45.0445,104400.0
2015-03-11 15:50:00,47.4,47.45,47.34,47.38,304300.0,44.997,45.0445,44.94,44.978,304300.0
2015-03-11 15:55:00,47.37,47.42,47.36,47.38,321600.0,44.9685,45.016,44.959,44.978,321600.0
2015-03-12 09:30:00,47.57,47.99,47.56,47.99,131900.0,45.1584,45.5571,45.1489,45.5571,131900.0
2015-03-12 09:35:00,47.98,48.18,47.87,48.05,150700.0,45.5476,45.7375,45.4432,45.614,150700.0
2015-03-12 09:40:00,48.03,48.39,48.02,48.31,199800.0,45.5951,45.9368,45.5856,45.8609,199800.0
2015-03-12 09:45:00,48.32,48.32,48.15,48.2,132800.0,45.8704,45.8704,45.709,45.7564,132800.0
2015-03-12 09:50:00,48.21,48.28,48.15,48.24,127300.0,45.7659,45.8324,45.709,45.7944,127300.0
2015-03-12 09:55:00,48.23,48.26,48.16,48.17,99200.0,45.7849,45.8134,45.7185,45.728,99200.0
2015-03-12 10:00:00,48.18,48.33,48.16,48.29,108500.0,45.7375,45.8798,45.7185,45.8419,108500.0
2015-03-12 10:05:00,48.29,48.44,48.29,48.41,141800.0,45.8419,45.9843,45.8419,45.9558,141800.0
2015-03-12 10:10:00,48.41,48.42,48.14,48.18,208300.0,45.9558,45.9653,45.6995,45.7375,208300.0
2015-03-12 10:15:00,48.18,48.25,48.06,48.09,74400.0,45.7375,45.8039,45.6235,45.652,74400.0
2015-03-12 10:20:00,48.1,48.41,48.1,48.41,122700.0,45.6615,45.9558,45.6615,45.9558,122700.0
2015-03-12 10:25:00,48.41,48.43,48.26,48.3,61400.0,45.9558,45.9748,45.8134,45.8514,61400.0
2015-03-12 10:30:00,48.33,48.42,48.28,48.28,69700.0,45.8798,45.9653,45.8324,45.8324,69700.0
2015-03-12 10:35:00,48.28,48.43,48.27,48.4,72700.0,45.8324,45.9748,45.8229,45.9463,72700.0
2015-03-12 10:40:00,48.37,48.48,48.33,48.48,79000.0,45.9178,46.0222,45.8798,46.0222,79000.0
2015-03-12 10:45:00,48.47,48.48,48.41,48.47,53000.0,46.0127,46.0222,45.9558,46.0127,53000.0
2015-03-12 10:50:00,48.47,48.49,48.4,48.41,37900.0,46.0127,46.0317,45.9463,45.9558,37900.0
2015-03-12 10:55:00,48.4,48.46,48.36,48.37,61200.0,45.9463,46.0033,45.9083,45.9178,61200.0
2015-03-12 11:00:00,48.37,48.48,48.33,48.33,52600.0,45.9178,46.0222,45.8798,45.8798,52600.0
2015-03-12 11:05:00,48.33,48.43,48.33,48.4,61800.0,45.8798,45.9748,45.8798,45.9463,61800.0
2015-03-12 11:10:00,48.39,48.47,48.38,48.45,72300.0,45.9368,46.0127,45.9273,45.9938,72300.0
2015-03-12 11:15:00,48.45,48.63,48.45,48.6,161000.0,45.9938,46.1646,45.9938,46.1362,161000.0
2015-03-12 11:20:00,48.6,48.71,48.59,48.66,121700.0,46.1362,46.2406,46.1267,46.1931,121700.0
2015-03-12 11:25:00,48.66,48.7,48.59,48.63,65100.0,46.1931,46.2311,46.1267,46.1646,65100.0
2015-03-12 11:30:00,48.67,48.67,48.52,48.59,71400.0,46.2026,46.2026,46.0602,46.1267,71400.0
2015-03-12 11:35:00,48.58,48.6,48.51,48.56,54200.0,46.1172,46.1362,46.0507,46.0982,54200.0
2015-03-12 11:40:00,48.56,48.56,48.44,48.46,151800.0,46.0982,46.0982,45.9843,46.0033,151800.0
2015-03-12 11:45:00,48.45,48.47,48.35,48.35,64000.0,45.9938,46.0127,45.8988,45.8988,64000.0
2015-03-12 11:50:00,48.36,48.43,48.33,48.4,101800.0,45.9083,45.9748,45.8798,45.9463,101800.0
2015-03-12 11:55:00,48.39,48.4,48.32,48.4,73600.0,45.9368,45.9463,45.8704,45.9463,73600.0
2015-03-12 12:00:00,48.4,48.4,48.22,48.22,67300.0,45.9463,45.9463,45.7754,45.7754,67300.0
2015-03-12 12:05:00,48.22,48.23,48.15,48.21,78400.0,45.7754,45.7849,45.709,45.7659,78400.0
2015-03-12 12:10:00,48.22,48.29,48.18,48.2,53700.0,45.7754,45.8419,45.7375,45.7564,53700.0
2015-03-12 12:15:00,48.2,48.3,48.19,48.27,78100.0,45.7564,45.8514,45.7469,45.8229,78100.0
2015-03-12 12:20:00,48.27,48.31,48.26,48.31,39300.0,45.8229,45.8609,45.8134,45.8609,39300.0
2015-03-12 12:25:00,48.31,48.34,48.16,48.16,73500.0,45.8609,45.8893,45.7185,45.7185,73500.0
2015-03-12 12:30:00,48.16,48.21,48.06,48.18,106000.0,45.7185,45.7659,45.6235,45.7375,106000.0
2015-03-12 12:35:00,48.18,48.21,48.14,48.15,36400.0,45.7375,45.7659,45.6995,45.709,36400.0
2015-03-12 12:40:00,48.15,48.2,48.11,48.14,40000.0,45.709,45.7564,45.671,45.6995,40000.0
2015-03-12 12:45:00,48.14,48.18,48.09,48.17,48700.0,45.6995,45.7375,45.652,45.728,48700.0
2015-03-12 12:50:00,48.17,48.31,48.14,48.3,41500.0,45.728,45.8609,45.6995,45.8514,41500.0
2015-03-12 12:55:00,48.31,48.33,48.28,48.32,45400.0,45.8609,45.8798,45.8324,45.8704,45400.0
2015-03-12 13:00:00,48.31,48.34,48.24,48.28,38500.0,45.8609,45.8893,45.7944,45.8324,38500.0
2015-03-12 13:05:00,48.29,48.34,48.24,48.24,45100.0,45.8419,45.8893,45.7944,45.7944,45100.0
2015-03-12 13:10:00,48.23,48.24,48.12,48.12,62400.0,45.7849,45.7944,45.6805,45.6805,62400.0
2015-03-12 13:15:00,48.13,48.21,48.1,48.18,54600.0,45.69,45.7659,45.6615,45.7375,54600.0
2015-03-12 13:20:00,48.17,48.25,48.11,48.12,37500.0,45.728,45.8039,45.671,45.6805,37500.0
2015-03-12 13:25:00,48.12,48.15,48.1,48.13,38900.0,45.6805,45.709,45.6615,45.69,38900.0
2015-03-12 13:30:00,48.13,48.18,48.11,48.16,44400.0,45.69,45.7375,45.671,45.7185,44400.0
2015-03-12 13:35:00,48.16,48.28,48.14,48.25,42600.0,45.7185,45.8324,45.6995,45.8039,42600.0
2015-03-12 13:40:00,48.25,48.28,48.18,48.28,57100.0,45.8039,45.8324,45.7375,45.8324,57100.0
2015-03-12 13:45:00,48.28,48.34,48.25,48.33,56100.0,45.8324,45.8893,45.8039,45.8798,56100.0
2015-03-12 13:50:00,48.34,48.4,48.32,48.4,54200.0,45.8893,45.9463,45.8704,45.9463,54200.0
2015-03-12 13:55:00,48.4,48.44,48.34,48.41,56500.0,45.9463,45.9843,45.8893,45.9558,56500.0
2015-03-12 14:00:00,48.41,48.43,48.28,48.32,46900.0,45.9558,45.9748,45.8324,45.8704,46900.0
2015-03-12 14:05:00,48.32,48.37,48.29,48.3,47200.0,45.8704,45.9178,45.8419,45.8514,47200.0
2015-03-12 14:10:00,48.3,48.4,48.3,48.4,43600.0,45.8514,45.9463,45.8514,45.9463,43600.0
2015-03-12 14:15:00,48.39,48.4,48.32,48.35,54900.0,45.9368,45.9463,45.8704,45.8988,54900.0
2015-03-12 14:20:00,48.36,48.41,48.34,48.37,54700.0,45.9083,45.9558,45.8893,45.9178,54700.0
2015-03-12 14:25:00,48.36,48.41,48.33,48.36,67300.0,45.9083,45.9558,45.8798,45.9083,67300.0
2015-03-12 14:30:00,48.36,48.44,48.35,48.38,42100.0,45.9083,45.9843,45.8988,45.9273,42100.0
2015-03-12 14:35:00,48.38,48.38,48.31,48.37,45300.0,45.9273,45.9273,45.8609,45.9178,45300.0
2015-03-12 14:40:00,48.37,48.42,48.34,48.41,50000.0,45.9178,45.9653,45.8893,45.9558,50000.0
2015-03-12 14:45:00,48.42,48.49,48.4,48.47,61200.0,45.9653,46.0317,45.9463,46.0127,61200.0
2015-03-12 14:50:00,48.48,48.52,48.43,48.43,49200.0,46.0222,46.0602,45.9748,45.9748,49200.0
2015-03-12 14:55:00,48.43,48.52,48.39,48.52,67600.0,45.9748,46.0602,45.9368,46.0602,67600.0
2015-03-12 15:00:00,48.52,48.53,48.39,48.44,55100.0,46.0602,46.0697,45.9368,45.9843,55100.0
2015-03-12 15:05:00,48.44,48.5,48.43,48.47,61800.0,45.9843,46.0412,45.9748,46.0127,61800.0
2015-03-12 15:10:00,48.48,48.54,48.44,48.52,57000.0,46.0222,46.0792,45.9843,46.0602,57000.0
2015-03-12 15:15:00,48.52,48.55,48.46,48.55,90300.0,46.0602,46.0887,46.0033,46.0887,90300.0
2015-03-12 15:20:00,48.55,48.64,48.54,48.58,164900.0,46.0887,46.1741,46.0792,46.1172,164900.0
2015-03-12 15:25:00,48.58,48.61,48.52,48.53,115200.0,46.1172,46.1457,46.0602,46.0697,115200.0
2015-03-12 15:30:00,48.53,48.6,48.51,48.58,95900.0,46.0697,46.1362,46.0507,46.1172,95900.0
2015-03-12 15:35:00,48.59,48.64,48.57,48.61,107300.0,46.1267,46.1741,46.1077,46.1457,107300.0
2015-03-12 15:40:00,48.61,48.67,48.58,48.66,97300.0,46.1457,46.2026,46.1172,46.1931,97300.0
2015-03-12 15:45:00,48.66,48.68,48.61,48.67,132000.0,46.1931,46.2121,46.1457,46.2026,132000.0
2015-03-12 15:50:00,48.67,48.68,48.63,48.67,185400.0,46.2026,46.2121,46.1646,46.2026,185400.0
2015-03-12 15:55:00,48.67,48.72,48.67,48.69,281400.0,46.2026,46.2501,46.2026,46.2216,281400.0
2015-03-13 09:30:00,48.75,49.18,48.75,49.14,423900.0,46.2786,46.6868,46.2786,46.6488,423900.0
2015-03-13 09:35:00,49.14,49.49,49.11,49.3,337800.0,46.6488,46.981,46.6203,46.8007,337800.0
2015-03-13 09:40:00,49.28,49.36,49.19,49.3,183700.0,46.7817,46.8576,46.6962,46.8007,183700.0
2015-03-13 09:45:00,49.3,49.45,49.23,49.24,194100.0,46.8007,46.9431,46.7342,46.7437,194100.0
2015-03-13 09:50:00,49.25,49.3,49.18,49.21,128000.0,46.7532,46.8007,46.6868,46.7152,128000.0
2015-03-13 09:55:00,49.21,49.21,49.0,49.11,104300.0,46.7152,46.7152,46.5159,46.6203,104300.0
2015-03-13 10:00:00,49.1,49.1,48.75,48.76,147600.0,46.6108,46.6108,46.2786,46.288,147600.0
2015-03-13 10:05:00,48.76,48.86,48.68,48.82,210900.0,46.288,46.383,46.2121,46.345,210900.0
2015-03-13 10:10:00,48.82,49.04,48.78,49.02,103700.0,46.345,46.5539,46.307,46.5349,103700.0
2015-03-13 10:15:00,49.03,49.07,48.9,48.91,81900.0,46.5444,46.5823,46.4209,46.4304,81900.0
2015-03-13 10:20:00,48.9,48.99,48.86,48.96,60400.0,46.4209,46.5064,46.383,46.4779,60400.0
2015-03-13 10:25:00,48.95,48.97,48.84,48.87,107800.0,46.4684,46.4874,46.364,46.3925,107800.0
2015-03-13 10:30:00,48.87,49.06,48.84,48.93,138800.0,46.3925,46.5728,46.364,46.4494,138800.0
2015-03-13 10:35:00,48.94,49.12,48.9,49.08,98000.0,46.4589,46.6298,46.4209,46.5918,98000.0
2015-03-13 10:40:00,49.08,49.12,48.95,48.95,52800.0,46.5918,46.6298,46.4684,46.4684,52800.0
2015-03-13 10:45:00,48.94,49.05,48.93,49.03,46200.0,46.4589,46.5633,46.4494,46.5444,46200.0
2015-03-13 10:50:00,49.04,49.06,48.88,48.89,72800.0,46.5539,46.5728,46.402,46.4115,72800.0
2015-03-13 10:55:00,48.89,48.98,48.83,48.84,43600.0,46.4115,46.4969,46.3545,46.364,43600.0
2015-03-13 11:00:00,48.83,48.92,48.78,48.92,61100.0,46.3545,46.4399,46.307,46.4399,61100.0
2015-03-13 11:05:00,48.93,48.98,48.85,48.88,53500.0,46.4494,46.4969,46.3735,46.402,53500.0
2015-03-13 11:10:00,48.88,48.89,48.78,48.89,45100.0,46.402,46.4115,46.307,46.4115,45100.0
2015-03-13 11:15:00,48.89,48.93,48.78,48.8,51100.0,46.4115,46.4494,46.307,46.326,51100.0
2015-03-13 11:20:00,48.8,48.92,48.77,48.91,50600.0,46.326,46.4399,46.2975,46.4304,50600.0
2015-03-13 11:25:00,48.91,48.95,48.84,48.88,39000.0,46.4304,46.4684,46.364,46.402,39000.0
2015-03-13 11:30:00,48.89,48.92,48.85,48.91,42400.0,46.4115,46.4399,46.3735,46.4304,42400.0
2015-03-13 11:35:00,48.92,48.94,48.82,48.94,59500.0,46.4399,46.4589,46.345,46.4589,59500.0
2015-03-13 11:40:00,48.94,48.97,48.91,48.96,47100.0,46.4589,46.4874,46.4304,46.4779,47100.0
2015-03-13 11:45:00,48.97,48.99,48.87,48.93,57800.0,46.4874,46.5064,46.3925,46.4494,57800.0
2015-03-13 11:50:00,48.93,48.99,48.9,48.96,63600.0,46.4494,46.5064,46.4209,46.4779,63600.0
2015-03-13 11:55:00,48.97,49.14,48.93,49.12,93600.0,46.4874,46.6488,46.4494,46.6298,93600.0
2015-03-13 12:00:00,49.12,49.12,48.89,48.93,45100.0,46.6298,46.6298,46.4115,46.4494,45100.0
2015-03-13 12:05:00,48.94,49.0,48.91,48.97,40100.0,46.4589,46.5159,46.4304,46.4874,40100.0
2015-03-13 12:10:00,48.96,48.96,48.82,48.82,51800.0,46.4779,46.4779,46.345,46.345,51800.0
2015-03-13 12:15:00,48.82,48.83,48.74,48.78,76700.0,46.345,46.3545,46.2691,46.307,76700.0
2015-03-13 12:20:00,48.77,48.87,48.77,48.79,28700.0,46.2975,46.3925,46.2975,46.3165,28700.0
2015-03-13 12:25:00,48.79,48.86,48.75,48.77,62700.0,46.3165,46.383,46.2786,46.2975,62700.0
2015-03-13 12:30:00,48.77,48.85,48.74,48.82,73000.0,46.2975,46.3735,46.2691,46.345,73000.0
2015-03-13 12:35:00,48.82,48.89,48.78,48.82,45900.0,46.345,46.4115,46.307,46.345,45900.0
2015-03-13 12:40:00,48.82,48.89,48.78,48.88,32500.0,46.345,46.4115,46.307,46.402,32500.0
2015-03-13 12:45:00,48.87,48.87,48.76,48.81,26800.0,46.3925,46.3925,46.288,46.3355,26800.0
2015-03-13 12:50:00,48.82,48.85,48.76,48.76,36800.0,46.345,46.3735,46.288,46.288,36800.0
2015-03-13 12:55:00,48.76,48.82,48.7,48.7,40300.0,46.288,46.345,46.2311,46.2311,40300.0
2015-03-13 13:00:00,48.72,48.78,48.64,48.69,65500.0,46.2501,46.307,46.1741,46.2216,65500.0
2015-03-13 13:05:00,48.7,48.77,48.68,48.71,25400.0,46.2311,46.2975,46.2121,46.2406,25400.0
2015-03-13 13:10:00,48.7,48.75,48.62,48.72,41000.0,46.2311,46.2786,46.1551,46.2501,41000.0
2015-03-13 13:15:00,48.71,48.71,48.28,48.52,269400.0,46.2406,46.2406,45.8324,46.0602,269400.0
2015-03-13 13:20:00,48.51,48.54,48.44,48.5,52800.0,46.0507,46.0792,45.9843,46.0412,52800.0
2015-03-13 13:25:00,48.49,48.62,48.48,48.54,79400.0,46.0317,46.1551,46.0222,46.0792,79400.0
2015-03-13 13:30:00,48.54,48.6,48.45,48.45,49200.0,46.0792,46.1362,45.9938,45.9938,49200.0
2015-03-13 13:35:00,48.45,48.63,48.44,48.63,47000.0,45.9938,46.1646,45.9843,46.1646,47000.0
2015-03-13 13:40:00,48.64,48.74,48.62,48.73,43700.0,46.1741,46.2691,46.1551,46.2596,43700.0
2015-03-13 13:45:00,48.73,48.76,48.68,48.73,52400.0,46.2596,46.288,46.2121,46.2596,52400.0
2015-03-13 13:50:00,48.74,48.87,48.72,48.84,88400.0,46.2691,46.3925,46.2501,46.364,88400.0
2015-03-13 13:55:00,48.85,48.91,48.81,48.87,65200.0,46.3735,46.4304,46.3355,46.3925,65200.0
2015-03-13 14:00:00,48.88,48.9,48.84,48.88,53600.0,46.402,46.4209,46.364,46.402,53600.0
2015-03-13 14:05:00,48.88,48.94,48.84,48.86,58000.0,46.402,46.4589,46.364,46.383,58000.0
2015-03-13 14:10:00,48.87,48.95,48.82,48.91,63100.0,46.3925,46.4684,46.345,46.4304,63100.0
2015-03-13 14:15:00,48.92,48.98,48.91,48.97,51700.0,46.4399,46.4969,46.4304,46.4874,51700.0
2015-03-13 14:20:00,48.97,48.99,48.87,48.91,47000.0,46.4874,46.5064,46.3925,46.4304,47000.0
2015-03-13 14:25:00,48.92,49.06,48.9,49.05,72500.0,46.4399,46.5728,46.4209,46.5633,72500.0
2015-03-13 14:30:00,49.05,49.06,48.95,49.03,41100.0,46.5633,46.5728,46.4684,46.5444,41100.0
2015-03-13 14:35:00,49.02,49.06,48.97,49.03,60300.0,46.5349,46.5728,46.4874,46.5444,60300.0
2015-03-13 14:40:00,49.03,49.06,48.93,48.98,53100.0,46.5444,46.5728,46.4494,46.4969,53100.0
2015-03-13 14:45:00,48.98,49.09,48.98,49.07,67200.0,46.4969,46.6013,46.4969,46.5823,67200.0
2015-03-13 14:50:00,49.07,49.2,49.07,49.14,133700.0,46.5823,46.7057,46.5823,46.6488,133700.0
2015-03-13 14:55:00,49.13,49.13,49.02,49.07,92000.0,46.6393,46.6393,46.5349,46.5823,92000.0
2015-03-13 15:00:00,49.08,49.25,49.07,49.22,211200.0,46.5918,46.7532,46.5823,46.7247,211200.0
2015-03-13 15:05:00,49.23,49.37,49.22,49.36,204700.0,46.7342,46.8671,46.7247,46.8576,204700.0
2015-03-13 15:10:00,49.37,49.4,49.19,49.21,335700.0,46.8671,46.8956,46.6962,46.7152,335700.0
2015-03-13 15:15:00,49.21,49.24,49.14,49.15,91900.0,46.7152,46.7437,46.6488,46.6583,91900.0
2015-03-13 15:20:00,49.14,49.16,48.91,49.0,257500.0,46.6488,46.6678,46.4304,46.5159,257500.0
2015-03-13 15:25:00,49.0,49.07,48.98,49.05,175600.0,46.5159,46.5823,46.4969,46.5633,175600.0
2015-03-13 15:30:00,49.05,49.05,48.96,49.01,112200.0,46.5633,46.5633,46.4779,46.5254,112200.0
2015-03-13 15:35:00,49.01,49.02,48.96,49.0,132700.0,46.5254,46.5349,46.4779,46.5159,132700.0
2015-03-13 15:40:00,49.0,49.09,48.97,48.99,233000.0,46.5159,46.6013,46.4874,46.5064,233000.0
2015-03-13 15:45:00,48.99,49.16,48.98,49.16,164500.0,46.5064,46.6678,46.4969,46.6678,164500.0
2015-03-13 15:50:00,49.16,49.28,49.15,49.27,291700.0,46.6678,46.7817,46.6583,46.7722,291700.0
2015-03-13 15:55:00,49.28,49.35,49.19,49.21,418000.0,46.7817,46.8481,46.6962,46.7152,418000.0
2015-03-16 09:30:00,49.77,49.99,49.64,49.84,339200.0,47.2468,47.4557,47.1234,47.3133,339200.0
2015-03-16 09:35:00,49.81,50.12,49.74,49.75,298300.0,47.2848,47.5791,47.2184,47.2279,298300.0
2015-03-16 09:40:00,49.77,50.04,49.77,49.89,165400.0,47.2468,47.5032,47.2468,47.3608,165400.0
2015-03-16 09:45:00,49.88,49.91,49.62,49.72,229400.0,47.3513,47.3797,47.1044,47.1994,229400.0
2015-03-16 09:50:00,49.71,49.84,49.62,49.7,152500.0,47.1899,47.3133,47.1044,47.1804,152500.0
2015-03-16 09:55:00,49.71,49.79,49.48,49.53,199800.0,47.1899,47.2658,46.9715,47.019,199800.0
2015-03-16 10:00:00,49.54,49.75,49.45,49.68,214500.0,47.0285,47.2279,46.9431,47.1614,214500.0
2015-03-16 10:05:00,49.67,49.82,49.6,49.68,135800.0,47.1519,47.2943,47.0855,47.1614,135800.0
2015-03-16 10:10:00,49.69,49.89,49.64,49.65,119900.0,47.1709,47.3608,47.1234,47.1329,119900.0
2015-03-16 10:15:00,49.65,49.85,49.64,49.78,145400.0,47.1329,47.3228,47.1234,47.2563,145400.0
2015-03-16 10:20:00,49.78,49.88,49.7,49.75,82600.0,47.2563,47.3513,47.1804,47.2279,82600.0
2015-03-16 10:25:00,49.72,49.78,49.63,49.76,54300.0,47.1994,47.2563,47.1139,47.2374,54300.0
2015-03-16 10:30:00,49.76,49.85,49.69,49.79,141300.0,47.2374,47.3228,47.1709,47.2658,141300.0
2015-03-16 10:35:00,49.78,49.81,49.71,49.75,55800.0,47.2563,47.2848,47.1899,47.2279,55800.0
2015-03-16 10:40:00,49.75,49.76,49.71,49.74,75800.0,47.2279,47.2374,47.1899,47.2184,75800.0
2015-03-16 10:45:00,49.74,49.81,49.71,49.77,79200.0,47.2184,47.2848,47.1899,47.2468,79200.0
2015-03-16 10:50:00,49.77,49.8,49.7,49.78,86900.0,47.2468,47.2753,47.1804,47.2563,86900.0
2015-03-16 10:55:00,49.78,49.92,49.77,49.91,116800.0,47.2563,47.3892,47.2468,47.3797,116800.0
2015-03-16 11:00:00,49.91,49.99,49.86,49.86,114400.0,47.3797,47.4557,47.3323,47.3323,114400.0
2015-03-16 11:05:00,49.87,49.9,49.78,49.83,75400.0,47.3418,47.3703,47.2563,47.3038,75400.0
2015-03-16 11:10:00,49.82,49.85,49.7,49.72,69800.0,47.2943,47.3228,47.1804,47.1994,69800.0
2015-03-16 11:15:00,49.72,49.85,49.64,49.78,100100.0,47.1994,47.3228,47.1234,47.2563,100100.0
2015-03-16 11:20:00,49.79,49.88,49.75,49.79,47800.0,47.2658,47.3513,47.2279,47.2658,47800.0
2015-03-16 11:25:00,49.8,49.99,49.8,49.98,111500.0,47.2753,47.4557,47.2753,47.4462,111500.0
2015-03-16 11:30:00,49.99,50.02,49.93,49.98,209700.0,47.4557,47.4842,47.3987,47.4462,209700.0
2015-03-16 11:35:00,49.97,50.0,49.85,49.91,60100.0,47.4367,47.4652,47.3228,47.3797,60100.0
2015-03-16 11:40:00,49.92,49.92,49.82,49.85,50500.0,47.3892,47.3892,47.2943,47.3228,50500.0
2015-03-16 11:45:00,49.86,49.92,49.86,49.92,47600.0,47.3323,47.3892,47.3323,47.3892,47600.0
2015-03-16 11:50:00,49.92,49.97,49.9,49.93,75100.0,47.3892,47.4367,47.3703,47.3987,75100.0
2015-03-16 11:55:00,49.93,49.96,49.87,49.94,66400.0,47.3987,47.4272,47.3418,47.4082,66400.0
2015-03-16 12:00:00,49.94,49.99,49.92,49.95,52400.0,47.4082,47.4557,47.3892,47.4177,52400.0
2015-03-16 12:05:00,49.95,49.97,49.91,49.92,61100.0,47.4177,47.4367,47.3797,47.3892,61100.0
2015-03-16 12:10:00,49.91,49.94,49.85,49.88,73800.0,47.3797,47.4082,47.3228,47.3513,73800.0
2015-03-16 12:15:00,49.88,49.89,49.8,49.82,71900.0,47.3513,47.3608,47.2753,47.2943,71900.0
2015-03-16 12:20:00,49.82,49.83,49.74,49.8,93200.0,47.2943,47.3038,47.2184,47.2753,93200.0
2015-03-16 12:25:00,49.81,49.81,49.73,49.79,68700.0,47.2848,47.2848,47.2089,47.2658,68700.0
2015-03-16 12:30:00,49.79,49.82,49.73,49.81,79100.0,47.2658,47.2943,47.2089,47.2848,79100.0
2015-03-16 12:35:00,49.82,49.82,49.74,49.79,43400.0,47.2943,47.2943,47.2184,47.2658,43400.0
2015-03-16 12:40:00,49.78,49.89,49.78,49.86,85700.0,47.2563,47.3608,47.2563,47.3323,85700.0
2015-03-16 12:45:00,49.87,49.9,49.87,49.89,48700.0,47.3418,47.3703,47.3418,47.3608,48700.0
2015-03-16 12:50:00,49.89,49.96,49.89,49.93,63500.0,47.3608,47.4272,47.3608,47.3987,63500.0
2015-03-16 12:55:00,49.93,50.0,49.91,49.99,65900.0,47.3987,47.4652,47.3797,47.4557,65900.0
2015-03-16 13:00:00,49.99,50.0,49.96,49.98,70000.0,47.4557,47.4652,47.4272,47.4462,70000.0
2015-03-16 13:05:00,49.98,50.04,49.97,50.0,110300.0,47.4462,47.5032,47.4367,47.4652,110300.0
2015-03-16 13:10:00,50.0,50.06,49.99,50.0,105900.0,47.4652,47.5221,47.4557,47.4652,105900.0
2015-03-16 13:15:00,50.0,50.05,49.98,50.05,45600.0,47.4652,47.5126,47.4462,47.5126,45600.0
2015-03-16 13:20:00,50.05,50.07,49.99,50.05,57300.0,47.5126,47.5316,47.4557,47.5126,57300.0
2015-03-16 13:25:00,50.05,50.1,50.04,50.09,72600.0,47.5126,47.5601,47.5032,47.5506,72600.0
2015-03-16 13:30:00,50.08,50.09,50.02,50.07,51200.0,47.5411,47.5506,47.4842,47.5316,51200.0
2015-03-16 13:35:00,50.07,50.17,50.06,50.16,379400.0,47.5316,47.6266,47.5221,47.6171,379400.0
2015-03-16 13:40:00,50.16,50.18,50.09,50.1,84000.0,47.6171,47.6361,47.5506,47.5601,84000.0
2015-03-16 13:45:00,50.1,50.16,50.09,50.15,63000.0,47.5601,47.6171,47.5506,47.6076,63000.0
2015-03-16 13:50:00,50.16,50.2,50.15,50.19,100100.0,47.6171,47.655,47.6076,47.6456,100100.0
2015-03-16 13:55:00,50.2,50.25,50.18,50.25,130400.0,47.655,47.7025,47.6361,47.7025,130400.0
2015-03-16 14:00:00,50.25,50.32,50.24,50.28,153100.0,47.7025,47.769,47.693,47.731,153100.0
2015-03-16 14:05:00,50.28,50.38,50.25,50.36,87500.0,47.731,47.8259,47.7025,47.8069,87500.0
2015-03-16 14:10:00,50.37,50.37,50.26,50.29,47400.0,47.8164,47.8164,47.712,47.7405,47400.0
2015-03-16 14:15:00,50.29,50.36,50.26,50.26,86200.0,47.7405,47.8069,47.712,47.712,86200.0
2015-03-16 14:20:00,50.27,50.34,50.25,50.33,67900.0,47.7215,47.7879,47.7025,47.7785,67900.0
2015-03-16 14:25:00,50.33,50.45,50.33,50.39,115400.0,47.7785,47.8924,47.7785,47.8354,115400.0
2015-03-16 14:30:00,50.39,50.4,50.29,50.31,55800.0,47.8354,47.8449,47.7405,47.7595,55800.0
2015-03-16 14:35:00,50.32,50.37,50.29,50.32,75900.0,47.769,47.8164,47.7405,47.769,75900.0
2015-03-16 14:40:00,50.32,50.35,50.29,50.29,78700.0,47.769,47.7974,47.7405,47.7405,78700.0
2015-03-16 14:45:00,50.3,50.33,50.24,50.26,158700.0,47.75,47.7785,47.693,47.712,158700.0
2015-03-16 14:50:00,50.25,50.28,50.18,50.21,83300.0,47.7025,47.731,47.6361,47.6645,83300.0
2015-03-16 14:55:00,50.22,50.27,50.22,50.27,69800.0,47.674,47.7215,47.674,47.7215,69800.0
2015-03-16 15:00:00,50.26,50.3,50.23,50.23,95000.0,47.712,47.75,47.6835,47.6835,95000.0
2015-03-16 15:05:00,50.23,50.27,50.21,50.21,70200.0,47.6835,47.7215,47.6645,47.6645,70200.0
2015-03-16 15:10:00,50.22,50.25,50.14,50.16,98600.0,47.674,47.7025,47.5981,47.6171,98600.0
2015-03-16 15:15:00,50.16,50.21,50.14,50.16,90400.0,47.6171,47.6645,47.5981,47.6171,90400.0
2015-03-16 15:20:00,50.17,50.17,50.05,50.15,101500.0,47.6266,47.6266,47.5126,47.6076,101500.0
2015-03-16 15:25:00,50.15,50.15,50.12,50.14,109500.0,47.6076,47.6076,47.5791,47.5981,109500.0
2015-03-16 15:30:00,50.14,50.29,50.12,50.28,139900.0,47.5981,47.7405,47.5791,47.731,139900.0
2015-03-16 15:35:00,50.28,50.29,50.16,50.18,111600.0,47.731,47.7405,47.6171,47.6361,111600.0
2015-03-16 15:40:00,50.19,50.27,50.18,50.19,128300.0,47.6456,47.7215,47.6361,47.6456,128300.0
2015-03-16 15:45:00,50.19,50.2,50.07,50.07,229400.0,47.6456,47.655,47.5316,47.5316,229400.0
2015-03-16 15:50:00,50.07,50.13,50.03,50.07,339800.0,47.5316,47.5886,47.4937,47.5316,339800.0
2015-03-16 15:55:00,50.07,50.27,50.07,50.22,546400.0,47.5316,47.7215,47.5316,47.674,546400.0
2015-03-17 09:30:00,52.64,52.9,52.5,52.88,2000700.0,49.9713,50.2182,49.8384,50.1992,2000700.0
2015-03-17 09:35:00,52.88,53.05,52.85,53.05,1730300.0,50.1992,50.3606,50.1707,50.3606,1730300.0
2015-03-17 09:40:00,53.05,53.29,52.95,53.18,1322300.0,50.3606,50.5884,50.2656,50.484,1322300.0
2015-03-17 09:45:00,53.19,53.35,53.01,53.07,1118100.0,50.4935,50.6454,50.3226,50.3795,1118100.0
2015-03-17 09:50:00,53.06,53.14,52.91,53.09,1014400.0,50.3701,50.446,50.2277,50.3985,1014400.0
2015-03-17 09:55:00,53.08,53.31,53.07,53.26,706000.0,50.389,50.6074,50.3795,50.5599,706000.0
2015-03-17 10:00:00,53.25,53.26,53.13,53.19,595300.0,50.5504,50.5599,50.4365,50.4935,595300.0
2015-03-17 10:05:00,53.19,53.23,53.08,53.2,616900.0,50.4935,50.5314,50.389,50.503,616900.0
2015-03-17 10:10:00,53.19,53.2,53.02,53.02,464200.0,50.4935,50.503,50.3321,50.3321,464200.0
2015-03-17 10:15:00,53.02,53.04,52.81,52.84,827500.0,50.3321,50.3511,50.1327,50.1612,827500.0
2015-03-17 10:20:00,52.84,53.04,52.82,53.01,605500.0,50.1612,50.3511,50.1422,50.3226,605500.0
2015-03-17 10:25:00,53.0,53.15,52.97,53.1,511900.0,50.3131,50.4555,50.2846,50.408,511900.0
2015-03-17 10:30:00,53.1,53.15,53.06,53.12,302800.0,50.408,50.4555,50.3701,50.427,302800.0
2015-03-17 10:35:00,53.11,53.21,53.07,53.2,329100.0,50.4175,50.5124,50.3795,50.503,329100.0
2015-03-17 10:40:00,53.2,53.22,53.17,53.17,276500.0,50.503,50.5219,50.4745,50.4745,276500.0
2015-03-17 10:45:00,53.18,53.21,53.11,53.17,272300.0,50.484,50.5124,50.4175,50.4745,272300.0
2015-03-17 10:50:00,53.17,53.23,53.15,53.21,272100.0,50.4745,50.5314,50.4555,50.5124,272100.0
2015-03-17 10:55:00,53.21,53.23,53.11,53.12,289800.0,50.5124,50.5314,50.4175,50.427,289800.0
2015-03-17 11:00:00,53.12,53.14,53.01,53.05,351600.0,50.427,50.446,50.3226,50.3606,351600.0
2015-03-17 11:05:00,53.05,53.14,53.0,53.14,245500.0,50.3606,50.446,50.3131,50.446,245500.0
2015-03-17 11:10:00,53.13,53.23,53.12,53.19,308000.0,50.4365,50.5314,50.427,50.4935,308000.0
2015-03-17 11:15:00,53.19,53.22,53.05,53.08,328300.0,50.4935,50.5219,50.3606,50.389,328300.0
2015-03-17 11:20:00,53.08,53.18,53.03,53.13,302700.0,50.389,50.484,50.3416,50.4365,302700.0
2015-03-17 11:25:00,53.13,53.16,53.1,53.15,193900.0,50.4365,50.465,50.408,50.4555,193900.0
2015-03-17 11:30:00,53.14,53.2,53.08,53.2,228400.0,50.446,50.503,50.389,50.503,228400.0
2015-03-17 11:35:00,53.19,53.22,53.15,53.21,335300.0,50.4935,50.5219,50.4555,50.5124,335300.0
2015-03-17 11:40:00,53.21,53.22,53.14,53.19,398900.0,50.5124,50.5219,50.446,50.4935,398900.0
2015-03-17 11:45:00,53.19,53.21,53.16,53.2,256300.0,50.4935,50.5124,50.465,50.503,256300.0
2015-03-17 11:50:00,53.2,53.22,53.11,53.18,323000.0,50.503,50.5219,50.4175,50.484,323000.0
2015-03-17 11:55:00,53.19,53.24,53.12,53.21,491400.0,50.4935,50.5409,50.427,50.5124,491400.0
2015-03-17 12:00:00,53.21,53.22,53.15,53.2,313000.0,50.5124,50.5219,50.4555,50.503,313000.0
2015-03-17 12:05:00,53.2,53.25,53.19,53.25,382700.0,50.503,50.5504,50.4935,50.5504,382700.0
2015-03-17 12:10:00,53.25,53.29,53.16,53.23,357800.0,50.5504,50.5884,50.465,50.5314,357800.0
2015-03-17 12:15:00,53.22,53.29,53.22,53.28,207800.0,50.5219,50.5884,50.5219,50.5789,207800.0
2015-03-17 12:20:00,53.27,53.4,53.27,53.36,436500.0,50.5694,50.6928,50.5694,50.6548,436500.0
2015-03-17 12:25:00,53.36,53.4,53.31,53.32,263600.0,50.6548,50.6928,50.6074,50.6169,263600.0
2015-03-17 12:30:00,53.32,53.33,53.16,53.27,343700.0,50.6169,50.6264,50.465,50.5694,343700.0
2015-03-17 12:35:00,53.25,53.34,53.24,53.32,157000.0,50.5504,50.6359,50.5409,50.6169,157000.0
2015-03-17 12:40:00,53.33,53.34,53.23,53.29,207300.0,50.6264,50.6359,50.5314,50.5884,207300.0
2015-03-17 12:45:00,53.29,53.35,53.26,53.34,207700.0,50.5884,50.6454,50.5599,50.6359,207700.0
2015-03-17 12:50:00,53.34,53.44,53.32,53.44,231600.0,50.6359,50.7308,50.6169,50.7308,231600.0
2015-03-17 12:55:00,53.44,53.49,53.38,53.45,242200.0,50.7308,50.7783,50.6738,50.7403,242200.0
2015-03-17 13:00:00,53.45,53.5,53.38,53.49,292300.0,50.7403,50.7877,50.6738,50.7783,292300.0
2015-03-17 13:05:00,53.49,53.5,53.44,53.46,393200.0,50.7783,50.7877,50.7308,50.7498,393200.0
2015-03-17 13:10:00,53.45,53.51,53.45,53.45,222700.0,50.7403,50.7972,50.7403,50.7403,222700.0
2015-03-17 13:15:00,53.45,53.52,53.45,53.52,251000.0,50.7403,50.8067,50.7403,50.8067,251000.0
2015-03-17 13:20:00,53.51,53.59,53.51,53.56,370700.0,50.7972,50.8732,50.7972,50.8447,370700.0
2015-03-17 13:25:00,53.57,53.68,53.55,53.6,253600.0,50.8542,50.9586,50.8352,50.8827,253600.0
2015-03-17 13:30:00,53.6,53.62,53.42,53.5,377900.0,50.8827,50.9017,50.7118,50.7877,377900.0
2015-03-17 13:35:00,53.49,53.55,53.44,53.5,423900.0,50.7783,50.8352,50.7308,50.7877,423900.0
2015-03-17 13:40:00,53.49,53.64,53.47,53.63,241100.0,50.7783,50.9206,50.7593,50.9112,241100.0
2015-03-17 13:45:00,53.64,53.7,53.63,53.7,246900.0,50.9206,50.9776,50.9112,50.9776,246900.0
2015-03-17 13:50:00,53.69,53.77,53.66,53.76,294300.0,50.9681,51.0441,50.9396,51.0346,294300.0
2015-03-17 13:55:00,53.76,53.88,53.75,53.8,388100.0,51.0346,51.1485,51.0251,51.0725,388100.0
2015-03-17 14:00:00,53.8,53.98,53.8,53.96,481500.0,51.0725,51.2434,51.0725,51.2244,481500.0
2015-03-17 14:05:00,53.96,53.98,53.82,53.93,457200.0,51.2244,51.2434,51.0915,51.1959,457200.0
2015-03-17 14:10:00,53.94,53.94,53.85,53.88,351600.0,51.2054,51.2054,51.12,51.1485,351600.0
2015-03-17 14:15:00,53.89,53.96,53.87,53.94,248300.0,51.158,51.2244,51.139,51.2054,248300.0
2015-03-17 14:20:00,53.94,54.14,53.91,54.11,619200.0,51.2054,51.3953,51.177,51.3668,619200.0
2015-03-17 14:25:00,54.12,54.16,54.02,54.07,433200.0,51.3763,51.4143,51.2814,51.3288,433200.0
2015-03-17 14:30:00,54.07,54.09,53.99,54.05,273300.0,51.3288,51.3478,51.2529,51.3099,273300.0
2015-03-17 14:35:00,54.05,54.18,54.04,54.17,358400.0,51.3099,51.4333,51.3004,51.4238,358400.0
2015-03-17 14:40:00,54.17,54.18,53.92,53.95,421300.0,51.4238,51.4333,51.1865,51.2149,421300.0
2015-03-17 14:45:00,53.95,53.96,53.85,53.91,420100.0,51.2149,51.2244,51.12,51.177,420100.0
2015-03-17 14:50:00,53.91,53.92,53.73,53.8,540500.0,51.177,51.1865,51.0061,51.0725,540500.0
2015-03-17 14:55:00,53.79,53.95,53.76,53.94,338200.0,51.063,51.2149,51.0346,51.2054,338200.0
2015-03-17 15:00:00,53.94,54.03,53.94,53.96,284300.0,51.2054,51.2909,51.2054,51.2244,284300.0
2015-03-17 15:05:00,53.96,53.96,53.8,53.81,344400.0,51.2244,51.2244,51.0725,51.082,344400.0
2015-03-17 15:10:00,53.81,53.88,53.7,53.73,552500.0,51.082,51.1485,50.9776,51.0061,552500.0
2015-03-17 15:15:00,53.73,53.79,53.62,53.74,437200.0,51.0061,51.063,50.9017,51.0156,437200.0
2015-03-17 15:20:00,53.74,53.78,53.69,53.7,472800.0,51.0156,51.0536,50.9681,50.9776,472800.0
2015-03-17 15:25:00,53.7,53.88,53.7,53.76,532300.0,50.9776,51.1485,50.9776,51.0346,532300.0
2015-03-17 15:30:00,53.77,53.92,53.76,53.89,434400.0,51.0441,51.1865,51.0346,51.158,434400.0
2015-03-17 15:35:00,53.89,53.9,53.76,53.83,430900.0,51.158,51.1675,51.0346,51.101,430900.0
2015-03-17 15:40:00,53.83,53.86,53.78,53.79,585500.0,51.101,51.1295,51.0536,51.063,585500.0
2015-03-17 15:45:00,53.79,53.84,53.78,53.82,906700.0,51.063,51.1105,51.0536,51.0915,906700.0
2015-03-17 15:50:00,53.82,53.87,53.74,53.82,1003200.0,51.0915,51.139,51.0156,51.0915,1003200.0
2015-03-17 15:55:00,53.82,53.84,53.67,53.69,1726900.0,51.0915,51.1105,50.9491,50.9681,1726900.0
2015-03-18 09:30:00,53.69,53.99,53.34,53.51,595600.0,50.9681,51.2529,50.6359,50.7972,595600.0
2015-03-18 09:35:00,53.51,53.98,53.4,53.96,433800.0,50.7972,51.2434,50.6928,51.2244,433800.0
2015-03-18 09:40:00,53.94,54.05,53.87,53.99,503900.0,51.2054,51.3099,51.139,51.2529,503900.0
2015-03-18 09:45:00,53.99,54.15,53.98,54.12,308700.0,51.2529,51.4048,51.2434,51.3763,308700.0
2015-03-18 09:50:00,54.13,54.3,54.09,54.24,378100.0,51.3858,51.5472,51.3478,51.4902,378100.0
2015-03-18 09:55:00,54.25,54.25,54.1,54.16,273200.0,51.4997,51.4997,51.3573,51.4143,273200.0
2015-03-18 10:00:00,54.17,54.2,53.94,53.99,273300.0,51.4238,51.4523,51.2054,51.2529,273300.0
2015-03-18 10:05:00,53.99,54.14,53.99,53.99,235400.0,51.2529,51.3953,51.2529,51.2529,235400.0
2015-03-18 10:10:00,53.99,54.0,53.45,53.46,489400.0,51.2529,51.2624,50.7403,50.7498,489400.0
2015-03-18 10:15:00,53.47,53.85,53.47,53.78,332100.0,50.7593,51.12,50.7593,51.0536,332100.0
2015-03-18 10:20:00,53.77,53.94,53.71,53.94,245400.0,51.0441,51.2054,50.9871,51.2054,245400.0
2015-03-18 10:25:00,53.95,53.95,53.79,53.91,236600.0,51.2149,51.2149,51.063,51.177,236600.0
2015-03-18 10:30:00,53.9,54.07,53.88,53.99,296700.0,51.1675,51.3288,51.1485,51.2529,296700.0
2015-03-18 10:35:00,54.0,54.2,53.99,54.17,185900.0,51.2624,51.4523,51.2529,51.4238,185900.0
2015-03-18 10:40:00,54.16,54.2,54.12,54.19,180200.0,51.4143,51.4523,51.3763,51.4428,180200.0
2015-03-18 10:45:00,54.19,54.2,54.08,54.14,163600.0,51.4428,51.4523,51.3383,51.3953,163600.0
2015-03-18 10:50:00,54.13,54.22,54.12,54.21,162200.0,51.3858,51.4712,51.3763,51.4618,162200.0
2015-03-18 10:55:00,54.22,54.34,54.21,54.27,275200.0,51.4712,51.5852,51.4618,51.5187,275200.0
2015-03-18 11:00:00,54.28,54.34,54.17,54.22,211800.0,51.5282,51.5852,51.4238,51.4712,211800.0
2015-03-18 11:05:00,54.22,54.32,54.22,54.3,144100.0,51.4712,51.5662,51.4712,51.5472,144100.0
2015-03-18 11:10:00,54.3,54.3,54.2,54.24,184300.0,51.5472,51.5472,51.4523,51.4902,184300.0
2015-03-18 11:15:00,54.24,54.25,54.09,54.11,200700.0,51.4902,51.4997,51.3478,51.3668,200700.0
2015-03-18 11:20:00,54.1,54.14,53.95,54.01,203400.0,51.3573,51.3953,51.2149,51.2719,203400.0
2015-03-18 11:25:00,54.0,54.13,53.99,54.03,201100.0,51.2624,51.3858,51.2529,51.2909,201100.0
2015-03-18 11:30:00,54.03,54.1,53.99,54.09,108200.0,51.2909,51.3573,51.2529,51.3478,108200.0
2015-03-18 11:35:00,54.1,54.11,54.03,54.06,120000.0,51.3573,51.3668,51.2909,51.3194,120000.0
2015-03-18 11:40:00,54.07,54.27,54.07,54.23,180500.0,51.3288,51.5187,51.3288,51.4807,180500.0
2015-03-18 11:45:00,54.23,54.23,54.06,54.07,141000.0,51.4807,51.4807,51.3194,51.3288,141000.0
2015-03-18 11:50:00,54.07,54.18,54.04,54.07,160200.0,51.3288,51.4333,51.3004,51.3288,160200.0
2015-03-18 11:55:00,54.07,54.09,53.96,53.98,165100.0,51.3288,51.3478,51.2244,51.2434,165100.0
2015-03-18 12:00:00,53.98,53.99,53.85,53.86,224700.0,51.2434,51.2529,51.12,51.1295,224700.0
2015-03-18 12:05:00,53.85,53.9,53.72,53.82,194200.0,51.12,51.1675,50.9966,51.0915,194200.0
2015-03-18 12:10:00,53.83,53.9,53.76,53.8,193100.0,51.101,51.1675,51.0346,51.0725,193100.0
2015-03-18 12:15:00,53.79,53.87,53.7,53.72,134300.0,51.063,51.139,50.9776,50.9966,134300.0
2015-03-18 12:20:00,53.72,53.84,53.58,53.63,285500.0,50.9966,51.1105,50.8637,50.9112,285500.0
2015-03-18 12:25:00,53.63,53.76,53.62,53.75,165300.0,50.9112,51.0346,50.9017,51.0251,165300.0
2015-03-18 12:30:00,53.75,53.92,53.75,53.9,139300.0,51.0251,51.1865,51.0251,51.1675,139300.0
2015-03-18 12:35:00,53.89,53.91,53.79,53.88,119600.0,51.158,51.177,51.063,51.1485,119600.0
2015-03-18 12:40:00,53.89,53.89,53.74,53.77,126900.0,51.158,51.158,51.0156,51.0441,126900.0
2015-03-18 12:45:00,53.77,53.81,53.71,53.76,208300.0,51.0441,51.082,50.9871,51.0346,208300.0
2015-03-18 12:50:00,53.76,53.94,53.76,53.94,78200.0,51.0346,51.2054,51.0346,51.2054,78200.0
2015-03-18 12:55:00,53.94,53.96,53.89,53.93,108300.0,51.2054,51.2244,51.158,51.1959,108300.0
2015-03-18 13:00:00,53.93,53.97,53.89,53.96,99600.0,51.1959,51.2339,51.158,51.2244,99600.0
2015-03-18 13:05:00,53.95,54.04,53.95,54.01,151600.0,51.2149,51.3004,51.2149,51.2719,151600.0
2015-03-18 13:10:00,54.01,54.09,54.0,54.05,98200.0,51.2719,51.3478,51.2624,51.3099,98200.0
2015-03-18 13:15:00,54.05,54.06,53.93,53.93,119700.0,51.3099,51.3194,51.1959,51.1959,119700.0
2015-03-18 13:20:00,53.94,54.08,53.93,54.07,105200.0,51.2054,51.3383,51.1959,51.3288,105200.0
2015-03-18 13:25:00,54.07,54.09,54.01,54.03,95100.0,51.3288,51.3478,51.2719,51.2909,95100.0
2015-03-18 13:30:00,54.03,54.04,53.9,54.01,174400.0,51.2909,51.3004,51.1675,51.2719,174400.0
2015-03-18 13:35:00,54.02,54.02,53.91,53.93,105300.0,51.2814,51.2814,51.177,51.1959,105300.0
2015-03-18 13:40:00,53.93,54.0,53.9,53.98,101200.0,51.1959,51.2624,51.1675,51.2434,101200.0
2015-03-18 13:45:00,53.98,54.01,53.91,53.95,121400.0,51.2434,51.2719,51.177,51.2149,121400.0
2015-03-18 13:50:00,53.94,54.05,53.94,54.05,182200.0,51.2054,51.3099,51.2054,51.3099,182200.0
2015-03-18 13:55:00,54.04,54.17,54.04,54.17,163700.0,51.3004,51.4238,51.3004,51.4238,163700.0
2015-03-18 14:00:00,54.17,54.5,54.14,54.31,585200.0,51.4238,51.7371,51.3953,51.5567,585200.0
2015-03-18 14:05:00,54.31,54.5,54.31,54.36,294200.0,51.5567,51.7371,51.5567,51.6041,294200.0
2015-03-18 14:10:00,54.37,54.6,54.36,54.55,291700.0,51.6136,51.832,51.6041,51.7845,291700.0
2015-03-18 14:15:00,54.56,54.57,54.44,54.46,220200.0,51.794,51.8035,51.6801,51.6991,220200.0
2015-03-18 14:20:00,54.47,54.47,53.95,54.11,576700.0,51.7086,51.7086,51.2149,51.3668,576700.0
2015-03-18 14:25:00,54.11,54.23,53.9,53.91,395100.0,51.3668,51.4807,51.1675,51.177,395100.0
2015-03-18 14:30:00,53.92,53.92,53.7,53.75,661000.0,51.1865,51.1865,50.9776,51.0251,661000.0
2015-03-18 14:35:00,53.76,53.83,53.57,53.59,432800.0,51.0346,51.101,50.8542,50.8732,432800.0
2015-03-18 14:40:00,53.61,53.99,53.6,53.96,294500.0,50.8922,51.2529,50.8827,51.2244,294500.0
2015-03-18 14:45:00,53.96,54.0,53.86,53.97,223200.0,51.2244,51.2624,51.1295,51.2339,223200.0
2015-03-18 14:50:00,53.97,53.97,53.81,53.9,235200.0,51.2339,51.2339,51.082,51.1675,235200.0
2015-03-18 14:55:00,53.91,54.09,53.91,54.04,200100.0,51.177,51.3478,51.177,51.3004,200100.0
2015-03-18 15:00:00,54.05,54.13,53.91,54.13,229800.0,51.3099,51.3858,51.177,51.3858,229800.0
2015-03-18 15:05:00,54.13,54.19,54.08,54.09,219000.0,51.3858,51.4428,51.3383,51.3478,219000.0
2015-03-18 15:10:00,54.1,54.18,54.09,54.1,177500.0,51.3573,51.4333,51.3478,51.3573,177500.0
2015-03-18 15:15:00,54.1,54.22,54.1,54.14,215900.0,51.3573,51.4712,51.3573,51.3953,215900.0
2015-03-18 15:20:00,54.14,54.21,54.02,54.13,241800.0,51.3953,51.4618,51.2814,51.3858,241800.0
2015-03-18 15:25:00,54.14,54.14,53.97,53.98,245700.0,51.3953,51.3953,51.2339,51.2434,245700.0
2015-03-18 15:30:00,53.98,54.09,53.98,54.04,239000.0,51.2434,51.3478,51.2434,51.3004,239000.0
2015-03-18 15:35:00,54.05,54.13,54.03,54.1,198800.0,51.3099,51.3858,51.2909,51.3573,198800.0
2015-03-18 15:40:00,54.11,54.11,54.0,54.05,289000.0,51.3668,51.3668,51.2624,51.3099,289000.0
2015-03-18 15:45:00,54.06,54.1,54.05,54.1,306700.0,51.3194,51.3573,51.3099,51.3573,306700.0
2015-03-18 15:50:00,54.09,54.14,54.05,54.13,509000.0,51.3478,51.3953,51.3099,51.3858,509000.0
2015-03-18 15:55:00,54.13,54.19,54.09,54.12,638200.0,51.3858,51.4428,51.3478,51.3763,638200.0
2015-03-19 09:30:00,54.57,54.82,54.55,54.72,545000.0,51.8035,52.0408,51.7845,51.9459,545000.0
2015-03-19 09:35:00,54.73,54.77,54.55,54.71,357600.0,51.9554,51.9934,51.7845,51.9364,357600.0
2015-03-19 09:40:00,54.71,54.72,54.5,54.53,261100.0,51.9364,51.9459,51.7371,51.7655,261100.0
2015-03-19 09:45:00,54.54,54.65,54.45,54.58,263100.0,51.775,51.8794,51.6896,51.813,263100.0
2015-03-19 09:50:00,54.57,54.84,54.57,54.82,256000.0,51.8035,52.0598,51.8035,52.0408,256000.0
2015-03-19 09:55:00,54.83,55.01,54.82,54.93,589000.0,52.0503,52.2212,52.0408,52.1453,589000.0
2015-03-19 10:00:00,54.94,54.95,54.77,54.88,297500.0,52.1547,52.1642,51.9934,52.0978,297500.0
2015-03-19 10:05:00,54.88,54.99,54.81,54.98,213800.0,52.0978,52.2022,52.0313,52.1927,213800.0
2015-03-19 10:10:00,54.98,55.01,54.93,54.99,364800.0,52.1927,52.2212,52.1453,52.2022,364800.0
2015-03-19 10:15:00,55.0,55.0,54.71,54.74,412300.0,52.2117,52.2117,51.9364,51.9649,412300.0
2015-03-19 10:20:00,54.75,54.81,54.74,54.76,266800.0,51.9744,52.0313,51.9649,51.9839,266800.0
2015-03-19 10:25:00,54.76,54.8,54.74,54.77,191500.0,51.9839,52.0218,51.9649,51.9934,191500.0
2015-03-19 10:30:00,54.78,54.8,54.74,54.75,194400.0,52.0029,52.0218,51.9649,51.9744,194400.0
2015-03-19 10:35:00,54.75,54.82,54.73,54.82,339800.0,51.9744,52.0408,51.9554,52.0408,339800.0
2015-03-19 10:40:00,54.82,54.86,54.75,54.78,242100.0,52.0408,52.0788,51.9744,52.0029,242100.0
2015-03-19 10:45:00,54.78,54.88,54.77,54.85,185600.0,52.0029,52.0978,51.9934,52.0693,185600.0
2015-03-19 10:50:00,54.85,54.97,54.82,54.95,184500.0,52.0693,52.1832,52.0408,52.1642,184500.0
2015-03-19 10:55:00,54.96,54.98,54.93,54.97,194000.0,52.1737,52.1927,52.1453,52.1832,194000.0
2015-03-19 11:00:00,54.97,54.98,54.94,54.97,120400.0,52.1832,52.1927,52.1547,52.1832,120400.0
2015-03-19 11:05:00,54.97,55.05,54.91,54.91,371600.0,52.1832,52.2592,52.1263,52.1263,371600.0
2015-03-19 11:10:00,54.92,54.94,54.85,54.87,126500.0,52.1358,52.1547,52.0693,52.0883,126500.0
2015-03-19 11:15:00,54.87,54.93,54.82,54.93,147100.0,52.0883,52.1453,52.0408,52.1453,147100.0
2015-03-19 11:20:00,54.93,54.96,54.81,54.81,173200.0,52.1453,52.1737,52.0313,52.0313,173200.0
2015-03-19 11:25:00,54.81,54.89,54.8,54.84,162300.0,52.0313,52.1073,52.0218,52.0598,162300.0
2015-03-19 11:30:00,54.84,54.84,54.71,54.79,215900.0,52.0598,52.0598,51.9364,52.0123,215900.0
2015-03-19 11:35:00,54.79,54.79,54.75,54.76,103400.0,52.0123,52.0123,51.9744,51.9839,103400.0
2015-03-19 11:40:00,54.76,54.76,54.69,54.73,161100.0,51.9839,51.9839,51.9174,51.9554,161100.0
2015-03-19 11:45:00,54.73,54.8,54.7,54.78,175500.0,51.9554,52.0218,51.9269,52.0029,175500.0
2015-03-19 11:50:00,54.77,54.79,54.69,54.74,131000.0,51.9934,52.0123,51.9174,51.9649,131000.0
2015-03-19 11:55:00,54.73,54.88,54.73,54.85,153100.0,51.9554,52.0978,51.9554,52.0693,153100.0
2015-03-19 12:00:00,54.85,54.96,54.83,54.93,177900.0,52.0693,52.1737,52.0503,52.1453,177900.0
2015-03-19 12:05:00,54.92,54.98,54.83,54.83,156100.0,52.1358,52.1927,52.0503,52.0503,156100.0
2015-03-19 12:10:00,54.83,54.9,54.83,54.88,126900.0,52.0503,52.1168,52.0503,52.0978,126900.0
2015-03-19 12:15:00,54.89,54.91,54.84,54.87,116100.0,52.1073,52.1263,52.0598,52.0883,116100.0
2015-03-19 12:20:00,54.87,54.9,54.84,54.89,140800.0,52.0883,52.1168,52.0598,52.1073,140800.0
2015-03-19 12:25:00,54.89,54.91,54.84,54.9,153800.0,52.1073,52.1263,52.0598,52.1168,153800.0
2015-03-19 12:30:00,54.9,54.9,54.81,54.82,234900.0,52.1168,52.1168,52.0313,52.0408,234900.0
2015-03-19 12:35:00,54.83,54.84,54.75,54.78,207000.0,52.0503,52.0598,51.9744,52.0029,207000.0
2015-03-19 12:40:00,54.77,54.78,54.7,54.71,155600.0,51.9934,52.0029,51.9269,51.9364,155600.0
2015-03-19 12:45:00,54.72,54.78,54.69,54.78,128400.0,51.9459,52.0029,51.9174,52.0029,128400.0
2015-03-19 12:50:00,54.78,54.79,54.72,54.73,134700.0,52.0029,52.0123,51.9459,51.9554,134700.0
2015-03-19 12:55:00,54.72,54.73,54.6,54.65,180000.0,51.9459,51.9554,51.832,51.8794,180000.0
2015-03-19 13:00:00,54.65,54.66,54.61,54.63,168800.0,51.8794,51.8889,51.8415,51.8605,168800.0
2015-03-19 13:05:00,54.63,54.72,54.62,54.71,176200.0,51.8605,51.9459,51.851,51.9364,176200.0
2015-03-19 13:10:00,54.7,54.73,54.66,54.67,85500.0,51.9269,51.9554,51.8889,51.8984,85500.0
2015-03-19 13:15:00,54.66,54.68,54.6,54.66,146100.0,51.8889,51.9079,51.832,51.8889,146100.0
2015-03-19 13:20:00,54.66,54.77,54.65,54.76,171700.0,51.8889,51.9934,51.8794,51.9839,171700.0
2015-03-19 13:25:00,54.76,54.77,54.65,54.66,166800.0,51.9839,51.9934,51.8794,51.8889,166800.0
2015-03-19 13:30:00,54.66,54.75,54.66,54.75,150300.0,51.8889,51.9744,51.8889,51.9744,150300.0
2015-03-19 13:35:00,54.75,54.76,54.7,54.71,161000.0,51.9744,51.9839,51.9269,51.9364,161000.0
2015-03-19 13:40:00,54.71,54.78,54.71,54.77,144800.0,51.9364,52.0029,51.9364,51.9934,144800.0
2015-03-19 13:45:00,54.78,54.83,54.77,54.81,135500.0,52.0029,52.0503,51.9934,52.0313,135500.0
2015-03-19 13:50:00,54.8,54.81,54.74,54.75,161000.0,52.0218,52.0313,51.9649,51.9744,161000.0
2015-03-19 13:55:00,54.75,54.83,54.74,54.76,181800.0,51.9744,52.0503,51.9649,51.9839,181800.0
2015-03-19 14:00:00,54.77,54.82,54.76,54.82,172700.0,51.9934,52.0408,51.9839,52.0408,172700.0
2015-03-19 14:05:00,54.82,54.92,54.81,54.92,183000.0,52.0408,52.1358,52.0313,52.1358,183000.0
2015-03-19 14:10:00,54.93,54.98,54.91,54.91,158900.0,52.1453,52.1927,52.1263,52.1263,158900.0
2015-03-19 14:15:00,54.91,54.92,54.83,54.91,151800.0,52.1263,52.1358,52.0503,52.1263,151800.0
2015-03-19 14:20:00,54.91,54.93,54.87,54.89,174200.0,52.1263,52.1453,52.0883,52.1073,174200.0
2015-03-19 14:25:00,54.9,54.94,54.76,54.89,241600.0,52.1168,52.1547,51.9839,52.1073,241600.0
2015-03-19 14:30:00,54.89,54.93,54.88,54.91,160300.0,52.1073,52.1453,52.0978,52.1263,160300.0
2015-03-19 14:35:00,54.91,54.92,54.86,54.91,153200.0,52.1263,52.1358,52.0788,52.1263,153200.0
2015-03-19 14:40:00,54.91,55.01,54.9,54.98,210200.0,52.1263,52.2212,52.1168,52.1927,210200.0
2015-03-19 14:45:00,54.99,55.02,54.97,55.0,210900.0,52.2022,52.2307,52.1832,52.2117,210900.0
2015-03-19 14:50:00,55.01,55.01,54.94,54.97,168300.0,52.2212,52.2212,52.1547,52.1832,168300.0
2015-03-19 14:55:00,54.97,55.04,54.95,54.97,247900.0,52.1832,52.2497,52.1642,52.1832,247900.0
2015-03-19 15:00:00,54.97,54.99,54.93,54.93,194700.0,52.1832,52.2022,52.1453,52.1453,194700.0
2015-03-19 15:05:00,54.94,55.0,54.93,54.95,159900.0,52.1547,52.2117,52.1453,52.1642,159900.0
2015-03-19 15:10:00,54.96,55.0,54.95,55.0,129600.0,52.1737,52.2117,52.1642,52.2117,129600.0
2015-03-19 15:15:00,54.99,55.0,54.98,55.0,156800.0,52.2022,52.2117,52.1927,52.2117,156800.0
2015-03-19 15:20:00,55.0,55.0,54.94,55.0,317200.0,52.2117,52.2117,52.1547,52.2117,317200.0
2015-03-19 15:25:00,55.0,55.0,54.97,54.97,262200.0,52.2117,52.2117,52.1832,52.1832,262200.0
2015-03-19 15:30:00,54.97,55.01,54.93,55.0,313800.0,52.1832,52.2212,52.1453,52.2117,313800.0
2015-03-19 15:35:00,55.01,55.02,54.99,55.01,275600.0,52.2212,52.2307,52.2022,52.2212,275600.0
2015-03-19 15:40:00,55.01,55.01,54.99,55.01,304100.0,52.2212,52.2212,52.2022,52.2212,304100.0
2015-03-19 15:45:00,55.01,55.19,55.0,55.18,500200.0,52.2212,52.3921,52.2117,52.3826,500200.0
2015-03-19 15:50:00,55.18,55.19,55.11,55.19,423200.0,52.3826,52.3921,52.3161,52.3921,423200.0
2015-03-19 15:55:00,55.18,55.24,55.18,55.2,815000.0,52.3826,52.4395,52.3826,52.4016,815000.0
2015-03-20 09:30:00,55.19,55.6,55.16,55.6,1300900.0,52.3921,52.7813,52.3636,52.7813,1300900.0
2015-03-20 09:35:00,55.6,55.63,55.41,55.57,410400.0,52.7813,52.8098,52.6009,52.7528,410400.0
2015-03-20 09:40:00,55.57,55.61,55.4,55.45,319900.0,52.7528,52.7908,52.5914,52.6389,319900.0
2015-03-20 09:45:00,55.46,55.58,55.36,55.5,374200.0,52.6484,52.7623,52.5535,52.6864,374200.0
2015-03-20 09:50:00,55.5,55.88,55.48,55.87,545400.0,52.6864,53.0471,52.6674,53.0376,545400.0
2015-03-20 09:55:00,55.87,55.94,55.73,55.73,393600.0,53.0376,53.104,52.9047,52.9047,393600.0
2015-03-20 10:00:00,55.74,55.84,55.71,55.81,354700.0,52.9142,53.0091,52.8857,52.9806,354700.0
2015-03-20 10:05:00,55.81,55.88,55.8,55.86,319100.0,52.9806,53.0471,52.9711,53.0281,319100.0
2015-03-20 10:10:00,55.86,55.88,55.74,55.78,398400.0,53.0281,53.0471,52.9142,52.9522,398400.0
2015-03-20 10:15:00,55.79,55.8,55.64,55.74,411000.0,52.9617,52.9711,52.8193,52.9142,411000.0
2015-03-20 10:20:00,55.74,55.82,55.68,55.71,309200.0,52.9142,52.9901,52.8572,52.8857,309200.0
2015-03-20 10:25:00,55.71,55.8,55.68,55.74,276100.0,52.8857,52.9711,52.8572,52.9142,276100.0
2015-03-20 10:30:00,55.75,55.78,55.72,55.77,194500.0,52.9237,52.9522,52.8952,52.9427,194500.0
2015-03-20 10:35:00,55.76,55.81,55.71,55.73,467800.0,52.9332,52.9806,52.8857,52.9047,467800.0
2015-03-20 10:40:00,55.73,55.75,55.68,55.73,190500.0,52.9047,52.9237,52.8572,52.9047,190500.0
2015-03-20 10:45:00,55.73,55.73,55.57,55.64,327900.0,52.9047,52.9047,52.7528,52.8193,327900.0
2015-03-20 10:50:00,55.65,55.69,55.65,55.69,215800.0,52.8287,52.8667,52.8287,52.8667,215800.0
2015-03-20 10:55:00,55.69,55.69,55.64,55.68,288900.0,52.8667,52.8667,52.8193,52.8572,288900.0
2015-03-20 11:00:00,55.68,55.71,55.61,55.65,255400.0,52.8572,52.8857,52.7908,52.8287,255400.0
2015-03-20 11:05:00,55.65,55.67,55.62,55.63,290400.0,52.8287,52.8477,52.8003,52.8098,290400.0
2015-03-20 11:10:00,55.64,55.67,55.63,55.63,139500.0,52.8193,52.8477,52.8098,52.8098,139500.0
2015-03-20 11:15:00,55.63,55.67,55.63,55.64,202900.0,52.8098,52.8477,52.8098,52.8193,202900.0
2015-03-20 11:20:00,55.64,55.7,55.63,55.69,272100.0,52.8193,52.8762,52.8098,52.8667,272100.0
2015-03-20 11:25:00,55.69,55.79,55.69,55.75,301300.0,52.8667,52.9617,52.8667,52.9237,301300.0
2015-03-20 11:30:00,55.75,55.79,55.73,55.78,227500.0,52.9237,52.9617,52.9047,52.9522,227500.0
2015-03-20 11:35:00,55.79,55.85,55.78,55.84,225900.0,52.9617,53.0186,52.9522,53.0091,225900.0
2015-03-20 11:40:00,55.84,55.86,55.81,55.86,273800.0,53.0091,53.0281,52.9806,53.0281,273800.0
2015-03-20 11:45:00,55.86,55.93,55.81,55.81,338400.0,53.0281,53.0946,52.9806,52.9806,338400.0
2015-03-20 11:50:00,55.8,55.81,55.71,55.75,254200.0,52.9711,52.9806,52.8857,52.9237,254200.0
2015-03-20 11:55:00,55.74,55.79,55.67,55.78,242600.0,52.9142,52.9617,52.8477,52.9522,242600.0
2015-03-20 12:00:00,55.78,55.81,55.73,55.8,193500.0,52.9522,52.9806,52.9047,52.9711,193500.0
2015-03-20 12:05:00,55.8,55.82,55.71,55.78,136200.0,52.9711,52.9901,52.8857,52.9522,136200.0
2015-03-20 12:10:00,55.77,55.84,55.75,55.82,182200.0,52.9427,53.0091,52.9237,52.9901,182200.0
2015-03-20 12:15:00,55.83,55.84,55.7,55.73,159200.0,52.9996,53.0091,52.8762,52.9047,159200.0
2015-03-20 12:20:00,55.73,55.76,55.61,55.63,191900.0,52.9047,52.9332,52.7908,52.8098,191900.0
2015-03-20 12:25:00,55.64,55.71,55.5,55.51,318600.0,52.8193,52.8857,52.6864,52.6958,318600.0
2015-03-20 12:30:00,55.51,55.62,55.43,55.6,381700.0,52.6958,52.8003,52.6199,52.7813,381700.0
2015-03-20 12:35:00,55.61,55.62,55.59,55.61,271900.0,52.7908,52.8003,52.7718,52.7908,271900.0
2015-03-20 12:40:00,55.6,55.66,55.57,55.6,249000.0,52.7813,52.8382,52.7528,52.7813,249000.0
2015-03-20 12:45:00,55.61,55.63,55.52,55.53,273700.0,52.7908,52.8098,52.7053,52.7148,273700.0
2015-03-20 12:50:00,55.52,55.54,55.41,55.43,361600.0,52.7053,52.7243,52.6009,52.6199,361600.0
2015-03-20 12:55:00,55.44,55.63,55.43,55.62,283500.0,52.6294,52.8098,52.6199,52.8003,283500.0
2015-03-20 13:00:00,55.63,55.67,55.58,55.62,188100.0,52.8098,52.8477,52.7623,52.8003,188100.0
2015-03-20 13:05:00,55.63,55.69,55.62,55.64,196600.0,52.8098,52.8667,52.8003,52.8193,196600.0
2015-03-20 13:10:00,55.64,55.66,55.49,55.59,256900.0,52.8193,52.8382,52.6769,52.7718,256900.0
2015-03-20 13:15:00,55.6,55.65,55.58,55.63,191000.0,52.7813,52.8287,52.7623,52.8098,191000.0
2015-03-20 13:20:00,55.63,55.65,55.56,55.58,183400.0,52.8098,52.8287,52.7433,52.7623,183400.0
2015-03-20 13:25:00,55.58,55.59,55.47,55.54,214000.0,52.7623,52.7718,52.6579,52.7243,214000.0
2015-03-20 13:30:00,55.54,55.56,55.46,55.48,188900.0,52.7243,52.7433,52.6484,52.6674,188900.0
2015-03-20 13:35:00,55.47,55.48,55.4,55.45,200100.0,52.6579,52.6674,52.5914,52.6389,200100.0
2015-03-20 13:40:00,55.44,55.46,55.39,55.45,360800.0,52.6294,52.6484,52.5819,52.6389,360800.0
2015-03-20 13:45:00,55.45,55.54,55.45,55.53,194500.0,52.6389,52.7243,52.6389,52.7148,194500.0
2015-03-20 13:50:00,55.52,55.54,55.49,55.54,173000.0,52.7053,52.7243,52.6769,52.7243,173000.0
2015-03-20 13:55:00,55.53,55.54,55.51,55.52,159500.0,52.7148,52.7243,52.6958,52.7053,159500.0
2015-03-20 14:00:00,55.51,55.56,55.51,55.52,155400.0,52.6958,52.7433,52.6958,52.7053,155400.0
2015-03-20 14:05:00,55.52,55.54,55.47,55.53,140100.0,52.7053,52.7243,52.6579,52.7148,140100.0
2015-03-20 14:10:00,55.54,55.54,55.51,55.52,199400.0,52.7243,52.7243,52.6958,52.7053,199400.0
2015-03-20 14:15:00,55.51,55.56,55.51,55.52,249000.0,52.6958,52.7433,52.6958,52.7053,249000.0
2015-03-20 14:20:00,55.53,55.55,55.51,55.53,187200.0,52.7148,52.7338,52.6958,52.7148,187200.0
2015-03-20 14:25:00,55.53,55.54,55.43,55.54,180000.0,52.7148,52.7243,52.6199,52.7243,180000.0
2015-03-20 14:30:00,55.53,55.55,55.48,55.51,192400.0,52.7148,52.7338,52.6674,52.6958,192400.0
2015-03-20 14:35:00,55.51,55.51,55.45,55.48,269900.0,52.6958,52.6958,52.6389,52.6674,269900.0
2015-03-20 14:40:00,55.49,55.5,55.45,55.48,219200.0,52.6769,52.6864,52.6389,52.6674,219200.0
2015-03-20 14:45:00,55.48,55.51,55.4,55.41,276800.0,52.6674,52.6958,52.5914,52.6009,276800.0
2015-03-20 14:50:00,55.4,55.49,55.37,55.49,449000.0,52.5914,52.6769,52.5629,52.6769,449000.0
2015-03-20 14:55:00,55.48,55.5,55.47,55.48,232400.0,52.6674,52.6864,52.6579,52.6674,232400.0
2015-03-20 15:00:00,55.48,55.49,55.42,55.47,329400.0,52.6674,52.6769,52.6104,52.6579,329400.0
2015-03-20 15:05:00,55.46,55.52,55.45,55.52,523000.0,52.6484,52.7053,52.6389,52.7053,523000.0
2015-03-20 15:10:00,55.52,55.54,55.5,55.54,251800.0,52.7053,52.7243,52.6864,52.7243,251800.0
2015-03-20 15:15:00,55.54,55.54,55.49,55.51,248400.0,52.7243,52.7243,52.6769,52.6958,248400.0
2015-03-20 15:20:00,55.51,55.53,55.49,55.51,321300.0,52.6958,52.7148,52.6769,52.6958,321300.0
2015-03-20 15:25:00,55.51,55.51,55.38,55.39,416200.0,52.6958,52.6958,52.5724,52.5819,416200.0
2015-03-20 15:30:00,55.39,55.43,55.33,55.4,612900.0,52.5819,52.6199,52.525,52.5914,612900.0
2015-03-20 15:35:00,55.4,55.4,55.23,55.26,523900.0,52.5914,52.5914,52.43,52.4585,523900.0
2015-03-20 15:40:00,55.27,55.34,54.86,55.34,1553400.0,52.468,52.5345,52.0788,52.5345,1553400.0
2015-03-20 15:45:00,55.33,55.39,55.26,55.28,809900.0,52.525,52.5819,52.4585,52.4775,809900.0
2015-03-20 15:50:00,55.27,55.76,55.27,55.5,3421900.0,52.468,52.9332,52.468,52.6864,3421900.0
2015-03-20 15:55:00,55.5,56.05,55.5,55.76,4699700.0,52.6864,53.2085,52.6864,52.9332,4699700.0
2015-03-23 09:30:00,55.57,55.66,55.41,55.48,765000.0,52.7528,52.8382,52.6009,52.6674,765000.0
2015-03-23 09:35:00,55.49,55.93,55.48,55.7,440600.0,52.6769,53.0946,52.6674,52.8762,440600.0
2015-03-23 09:40:00,55.69,55.79,55.41,55.49,477700.0,52.8667,52.9617,52.6009,52.6769,477700.0
2015-03-23 09:45:00,55.48,55.5,55.28,55.38,483100.0,52.6674,52.6864,52.4775,52.5724,483100.0
2015-03-23 09:50:00,55.37,55.46,55.23,55.41,352200.0,52.5629,52.6484,52.43,52.6009,352200.0
2015-03-23 09:55:00,55.42,55.51,55.3,55.39,340200.0,52.6104,52.6958,52.4965,52.5819,340200.0
2015-03-23 10:00:00,55.39,55.45,55.3,55.38,264500.0,52.5819,52.6389,52.4965,52.5724,264500.0
2015-03-23 10:05:00,55.38,55.44,55.3,55.34,210500.0,52.5724,52.6294,52.4965,52.5345,210500.0
2015-03-23 10:10:00,55.33,55.38,55.27,55.32,202200.0,52.525,52.5724,52.468,52.5155,202200.0
2015-03-23 10:15:00,55.32,55.39,55.2,55.24,235600.0,52.5155,52.5819,52.4016,52.4395,235600.0
2015-03-23 10:20:00,55.24,55.28,55.2,55.28,221200.0,52.4395,52.4775,52.4016,52.4775,221200.0
2015-03-23 10:25:00,55.27,55.32,55.12,55.19,277500.0,52.468,52.5155,52.3256,52.3921,277500.0
2015-03-23 10:30:00,55.18,55.34,55.18,55.32,183300.0,52.3826,52.5345,52.3826,52.5155,183300.0
2015-03-23 10:35:00,55.32,55.36,55.22,55.23,145800.0,52.5155,52.5535,52.4205,52.43,145800.0
2015-03-23 10:40:00,55.23,55.3,55.18,55.29,259500.0,52.43,52.4965,52.3826,52.487,259500.0
2015-03-23 10:45:00,55.29,55.3,55.15,55.19,321000.0,52.487,52.4965,52.3541,52.3921,321000.0
2015-03-23 10:50:00,55.19,55.22,55.13,55.18,112800.0,52.3921,52.4205,52.3351,52.3826,112800.0
2015-03-23 10:55:00,55.17,55.32,55.16,55.24,183100.0,52.3731,52.5155,52.3636,52.4395,183100.0
2015-03-23 11:00:00,55.25,55.43,55.21,55.42,140400.0,52.449,52.6199,52.4111,52.6104,140400.0
2015-03-23 11:05:00,55.43,55.43,55.33,55.35,122900.0,52.6199,52.6199,52.525,52.544,122900.0
2015-03-23 11:10:00,55.34,55.36,55.26,55.29,99700.0,52.5345,52.5535,52.4585,52.487,99700.0
2015-03-23 11:15:00,55.29,55.3,55.2,55.24,155600.0,52.487,52.4965,52.4016,52.4395,155600.0
2015-03-23 11:20:00,55.26,55.27,55.2,55.21,96400.0,52.4585,52.468,52.4016,52.4111,96400.0
2015-03-23 11:25:00,55.21,55.22,55.19,55.21,158700.0,52.4111,52.4205,52.3921,52.4111,158700.0
2015-03-23 11:30:00,55.21,55.25,55.15,55.18,187200.0,52.4111,52.449,52.3541,52.3826,187200.0
2015-03-23 11:35:00,55.18,55.2,55.14,55.17,139100.0,52.3826,52.4016,52.3446,52.3731,139100.0
2015-03-23 11:40:00,55.16,55.24,55.15,55.2,150700.0,52.3636,52.4395,52.3541,52.4016,150700.0
2015-03-23 11:45:00,55.2,55.26,55.16,55.24,125200.0,52.4016,52.4585,52.3636,52.4395,125200.0
2015-03-23 11:50:00,55.24,55.26,55.15,55.22,133500.0,52.4395,52.4585,52.3541,52.4205,133500.0
2015-03-23 11:55:00,55.22,55.26,55.17,55.17,99400.0,52.4205,52.4585,52.3731,52.3731,99400.0
2015-03-23 12:00:00,55.17,55.19,55.12,55.19,174400.0,52.3731,52.3921,52.3256,52.3921,174400.0
2015-03-23 12:05:00,55.18,55.26,55.18,55.26,130700.0,52.3826,52.4585,52.3826,52.4585,130700.0
2015-03-23 12:10:00,55.25,55.28,55.16,55.18,115500.0,52.449,52.4775,52.3636,52.3826,115500.0
2015-03-23 12:15:00,55.17,55.17,54.92,54.96,552600.0,52.3731,52.3731,52.1358,52.1737,552600.0
2015-03-23 12:20:00,54.96,55.03,54.95,55.0,238300.0,52.1737,52.2402,52.1642,52.2117,238300.0
2015-03-23 12:25:00,55.01,55.03,54.98,54.99,127000.0,52.2212,52.2402,52.1927,52.2022,127000.0
2015-03-23 12:30:00,54.99,55.05,54.95,55.05,126500.0,52.2022,52.2592,52.1642,52.2592,126500.0
2015-03-23 12:35:00,55.06,55.11,55.02,55.09,112500.0,52.2687,52.3161,52.2307,52.2971,112500.0
2015-03-23 12:40:00,55.08,55.1,54.99,55.02,77900.0,52.2876,52.3066,52.2022,52.2307,77900.0
2015-03-23 12:45:00,55.02,55.06,54.99,55.01,66400.0,52.2307,52.2687,52.2022,52.2212,66400.0
2015-03-23 12:50:00,55.01,55.04,54.97,55.04,70900.0,52.2212,52.2497,52.1832,52.2497,70900.0
2015-03-23 12:55:00,55.04,55.04,54.94,54.97,96500.0,52.2497,52.2497,52.1547,52.1832,96500.0
2015-03-23 13:00:00,54.96,54.98,54.9,54.93,103000.0,52.1737,52.1927,52.1168,52.1453,103000.0
2015-03-23 13:05:00,54.93,54.96,54.91,54.94,93700.0,52.1453,52.1737,52.1263,52.1547,93700.0
2015-03-23 13:10:00,54.93,54.98,54.81,54.85,264600.0,52.1453,52.1927,52.0313,52.0693,264600.0
2015-03-23 13:15:00,54.85,54.88,54.8,54.8,162400.0,52.0693,52.0978,52.0218,52.0218,162400.0
2015-03-23 13:20:00,54.8,54.82,54.68,54.75,263200.0,52.0218,52.0408,51.9079,51.9744,263200.0
2015-03-23 13:25:00,54.76,54.78,54.67,54.7,191400.0,51.9839,52.0029,51.8984,51.9269,191400.0
2015-03-23 13:30:00,54.69,54.73,54.66,54.72,140000.0,51.9174,51.9554,51.8889,51.9459,140000.0
2015-03-23 13:35:00,54.72,54.83,54.72,54.79,138400.0,51.9459,52.0503,51.9459,52.0123,138400.0
2015-03-23 13:40:00,54.79,54.95,54.79,54.94,140400.0,52.0123,52.1642,52.0123,52.1547,140400.0
2015-03-23 13:45:00,54.95,54.98,54.93,54.96,73900.0,52.1642,52.1927,52.1453,52.1737,73900.0
2015-03-23 13:50:00,54.96,55.0,54.93,54.93,69000.0,52.1737,52.2117,52.1453,52.1453,69000.0
2015-03-23 13:55:00,54.92,54.95,54.91,54.92,94000.0,52.1358,52.1642,52.1263,52.1358,94000.0
2015-03-23 14:00:00,54.92,54.93,54.89,54.91,73000.0,52.1358,52.1453,52.1073,52.1263,73000.0
2015-03-23 14:05:00,54.91,54.98,54.9,54.97,111500.0,52.1263,52.1927,52.1168,52.1832,111500.0
2015-03-23 14:10:00,54.97,55.05,54.97,55.04,120700.0,52.1832,52.2592,52.1832,52.2497,120700.0
2015-03-23 14:15:00,55.04,55.05,54.92,54.93,130500.0,52.2497,52.2592,52.1358,52.1453,130500.0
2015-03-23 14:20:00,54.93,54.93,54.73,54.74,223700.0,52.1453,52.1453,51.9554,51.9649,223700.0
2015-03-23 14:25:00,54.76,54.81,54.7,54.76,138100.0,51.9839,52.0313,51.9269,51.9839,138100.0
2015-03-23 14:30:00,54.77,54.8,54.74,54.79,160500.0,51.9934,52.0218,51.9649,52.0123,160500.0
2015-03-23 14:35:00,54.78,54.92,54.76,54.92,248900.0,52.0029,52.1358,51.9839,52.1358,248900.0
2015-03-23 14:40:00,54.91,54.92,54.83,54.84,222400.0,52.1263,52.1358,52.0503,52.0598,222400.0
2015-03-23 14:45:00,54.85,54.87,54.81,54.85,184200.0,52.0693,52.0883,52.0313,52.0693,184200.0
2015-03-23 14:50:00,54.85,54.94,54.84,54.94,143200.0,52.0693,52.1547,52.0598,52.1547,143200.0
2015-03-23 14:55:00,54.94,54.95,54.81,54.82,133600.0,52.1547,52.1642,52.0313,52.0408,133600.0
2015-03-23 15:00:00,54.81,54.82,54.7,54.71,216100.0,52.0313,52.0408,51.9269,51.9364,216100.0
2015-03-23 15:05:00,54.71,54.72,54.62,54.63,276000.0,51.9364,51.9459,51.851,51.8605,276000.0
2015-03-23 15:10:00,54.63,54.63,54.51,54.51,271800.0,51.8605,51.8605,51.7465,51.7465,271800.0
2015-03-23 15:15:00,54.51,54.52,54.42,54.48,382600.0,51.7465,51.756,51.6611,51.7181,382600.0
2015-03-23 15:20:00,54.49,54.62,54.48,54.61,195000.0,51.7276,51.851,51.7181,51.8415,195000.0
2015-03-23 15:25:00,54.6,54.66,54.58,54.63,212700.0,51.832,51.8889,51.813,51.8605,212700.0
2015-03-23 15:30:00,54.62,54.69,54.6,54.69,161800.0,51.851,51.9174,51.832,51.9174,161800.0
2015-03-23 15:35:00,54.68,54.69,54.55,54.55,266200.0,51.9079,51.9174,51.7845,51.7845,266200.0
2015-03-23 15:40:00,54.54,54.59,54.54,54.56,204200.0,51.775,51.8225,51.775,51.794,204200.0
2015-03-23 15:45:00,54.56,54.6,54.48,54.52,357800.0,51.794,51.832,51.7181,51.756,357800.0
2015-03-23 15:50:00,54.51,54.56,54.44,54.56,329000.0,51.7465,51.794,51.6801,51.794,329000.0
2015-03-23 15:55:00,54.55,54.56,54.37,54.39,758700.0,51.7845,51.794,51.6136,51.6326,758700.0
2015-03-24 09:30:00,54.04,54.15,53.66,54.1,480800.0,51.3004,51.4048,50.9396,51.3573,480800.0
2015-03-24 09:35:00,54.1,54.12,53.83,53.93,248200.0,51.3573,51.3763,51.101,51.1959,248200.0
2015-03-24 09:40:00,53.92,54.34,53.92,54.25,436300.0,51.1865,51.5852,51.1865,51.4997,436300.0
2015-03-24 09:45:00,54.25,54.41,54.16,54.2,228700.0,51.4997,51.6516,51.4143,51.4523,228700.0
2015-03-24 09:50:00,54.21,54.29,54.03,54.05,193600.0,51.4618,51.5377,51.2909,51.3099,193600.0
2015-03-24 09:55:00,54.05,54.15,53.97,54.14,102600.0,51.3099,51.4048,51.2339,51.3953,102600.0
2015-03-24 10:00:00,54.13,54.4,54.05,54.33,245200.0,51.3858,51.6421,51.3099,51.5757,245200.0
2015-03-24 10:05:00,54.34,54.4,54.26,54.3,116800.0,51.5852,51.6421,51.5092,51.5472,116800.0
2015-03-24 10:10:00,54.3,54.32,54.21,54.26,99200.0,51.5472,51.5662,51.4618,51.5092,99200.0
2015-03-24 10:15:00,54.26,54.26,54.03,54.03,108900.0,51.5092,51.5092,51.2909,51.2909,108900.0
2015-03-24 10:20:00,54.03,54.11,54.01,54.05,68500.0,51.2909,51.3668,51.2719,51.3099,68500.0
2015-03-24 10:25:00,54.04,54.05,53.98,54.03,151600.0,51.3004,51.3099,51.2434,51.2909,151600.0
2015-03-24 10:30:00,54.03,54.1,54.03,54.1,122500.0,51.2909,51.3573,51.2909,51.3573,122500.0
2015-03-24 10:35:00,54.1,54.18,54.1,54.14,97000.0,51.3573,51.4333,51.3573,51.3953,97000.0
2015-03-24 10:40:00,54.14,54.2,54.1,54.13,89300.0,51.3953,51.4523,51.3573,51.3858,89300.0
2015-03-24 10:45:00,54.14,54.23,54.05,54.05,76200.0,51.3953,51.4807,51.3099,51.3099,76200.0
2015-03-24 10:50:00,54.04,54.18,54.01,54.17,97700.0,51.3004,51.4333,51.2719,51.4238,97700.0
2015-03-24 10:55:00,54.18,54.2,54.12,54.13,56000.0,51.4333,51.4523,51.3763,51.3858,56000.0
2015-03-24 11:00:00,54.13,54.13,54.0,54.04,92700.0,51.3858,51.3858,51.2624,51.3004,92700.0
2015-03-24 11:05:00,54.03,54.08,54.03,54.05,90900.0,51.2909,51.3383,51.2909,51.3099,90900.0
2015-03-24 11:10:00,54.05,54.1,54.02,54.09,108800.0,51.3099,51.3573,51.2814,51.3478,108800.0
2015-03-24 11:15:00,54.09,54.13,54.0,54.04,69400.0,51.3478,51.3858,51.2624,51.3004,69400.0
2015-03-24 11:20:00,54.03,54.03,53.98,54.01,70400.0,51.2909,51.2909,51.2434,51.2719,70400.0
2015-03-24 11:25:00,54.0,54.01,53.9,53.91,120600.0,51.2624,51.2719,51.1675,51.177,120600.0
2015-03-24 11:30:00,53.91,53.96,53.88,53.93,119700.0,51.177,51.2244,51.1485,51.1959,119700.0
2015-03-24 11:35:00,53.92,53.94,53.89,53.9,108700.0,51.1865,51.2054,51.158,51.1675,108700.0
2015-03-24 11:40:00,53.9,53.9,53.82,53.87,137500.0,51.1675,51.1675,51.0915,51.139,137500.0
2015-03-24 11:45:00,53.87,54.03,53.86,54.02,159300.0,51.139,51.2909,51.1295,51.2814,159300.0
2015-03-24 11:50:00,54.01,54.02,53.95,53.97,35200.0,51.2719,51.2814,51.2149,51.2339,35200.0
2015-03-24 11:55:00,53.97,54.03,53.96,53.98,125100.0,51.2339,51.2909,51.2244,51.2434,125100.0
2015-03-24 12:00:00,53.98,53.99,53.91,53.91,72700.0,51.2434,51.2529,51.177,51.177,72700.0
2015-03-24 12:05:00,53.91,53.95,53.85,53.93,70500.0,51.177,51.2149,51.12,51.1959,70500.0
2015-03-24 12:10:00,53.94,53.95,53.89,53.92,71500.0,51.2054,51.2149,51.158,51.1865,71500.0
2015-03-24 12:15:00,53.92,53.93,53.86,53.87,81100.0,51.1865,51.1959,51.1295,51.139,81100.0
2015-03-24 12:20:00,53.87,53.89,53.85,53.88,95500.0,51.139,51.158,51.12,51.1485,95500.0
2015-03-24 12:25:00,53.88,53.89,53.85,53.87,73400.0,51.1485,51.158,51.12,51.139,73400.0
2015-03-24 12:30:00,53.88,53.9,53.86,53.87,77100.0,51.1485,51.1675,51.1295,51.139,77100.0
2015-03-24 12:35:00,53.87,53.89,53.85,53.86,82100.0,51.139,51.158,51.12,51.1295,82100.0
2015-03-24 12:40:00,53.86,53.91,53.84,53.91,115700.0,51.1295,51.177,51.1105,51.177,115700.0
2015-03-24 12:45:00,53.9,53.95,53.87,53.92,72800.0,51.1675,51.2149,51.139,51.1865,72800.0
2015-03-24 12:50:00,53.92,53.92,53.84,53.88,76200.0,51.1865,51.1865,51.1105,51.1485,76200.0
2015-03-24 12:55:00,53.88,53.9,53.82,53.83,71600.0,51.1485,51.1675,51.0915,51.101,71600.0
2015-03-24 13:00:00,53.82,53.87,53.8,53.86,67100.0,51.0915,51.139,51.0725,51.1295,67100.0
2015-03-24 13:05:00,53.86,53.96,53.85,53.96,63900.0,51.1295,51.2244,51.12,51.2244,63900.0
2015-03-24 13:10:00,53.97,53.99,53.9,53.9,98300.0,51.2339,51.2529,51.1675,51.1675,98300.0
2015-03-24 13:15:00,53.9,53.93,53.88,53.89,42500.0,51.1675,51.1959,51.1485,51.158,42500.0
2015-03-24 13:20:00,53.89,53.9,53.86,53.9,42200.0,51.158,51.1675,51.1295,51.1675,42200.0
2015-03-24 13:25:00,53.89,53.89,53.77,53.81,85700.0,51.158,51.158,51.0441,51.082,85700.0
2015-03-24 13:30:00,53.81,53.85,53.77,53.83,60300.0,51.082,51.12,51.0441,51.101,60300.0
2015-03-24 13:35:00,53.83,53.86,53.81,53.85,50800.0,51.101,51.1295,51.082,51.12,50800.0
2015-03-24 13:40:00,53.85,53.89,53.79,53.88,51100.0,51.12,51.158,51.063,51.1485,51100.0
2015-03-24 13:45:00,53.88,53.88,53.77,53.8,94000.0,51.1485,51.1485,51.0441,51.0725,94000.0
2015-03-24 13:50:00,53.79,53.8,53.75,53.76,75400.0,51.063,51.0725,51.0251,51.0346,75400.0
2015-03-24 13:55:00,53.76,53.8,53.74,53.78,78300.0,51.0346,51.0725,51.0156,51.0536,78300.0
2015-03-24 14:00:00,53.78,53.79,53.71,53.75,66900.0,51.0536,51.063,50.9871,51.0251,66900.0
2015-03-24 14:05:00,53.75,53.78,53.73,53.76,71100.0,51.0251,51.0536,51.0061,51.0346,71100.0
2015-03-24 14:10:00,53.75,53.77,53.74,53.74,74300.0,51.0251,51.0441,51.0156,51.0156,74300.0
2015-03-24 14:15:00,53.74,53.77,53.7,53.73,54600.0,51.0156,51.0441,50.9776,51.0061,54600.0
2015-03-24 14:20:00,53.73,53.77,53.71,53.77,61000.0,51.0061,51.0441,50.9871,51.0441,61000.0
2015-03-24 14:25:00,53.77,53.79,53.72,53.75,69300.0,51.0441,51.063,50.9966,51.0251,69300.0
2015-03-24 14:30:00,53.75,53.78,53.71,53.77,58400.0,51.0251,51.0536,50.9871,51.0441,58400.0
2015-03-24 14:35:00,53.76,53.84,53.76,53.82,62600.0,51.0346,51.1105,51.0346,51.0915,62600.0
2015-03-24 14:40:00,53.83,53.86,53.8,53.86,63000.0,51.101,51.1295,51.0725,51.1295,63000.0
2015-03-24 14:45:00,53.86,53.89,53.85,53.86,55100.0,51.1295,51.158,51.12,51.1295,55100.0
2015-03-24 14:50:00,53.87,53.95,53.82,53.94,89300.0,51.139,51.2149,51.0915,51.2054,89300.0
2015-03-24 14:55:00,53.95,53.95,53.84,53.86,98500.0,51.2149,51.2149,51.1105,51.1295,98500.0
2015-03-24 15:00:00,53.86,53.88,53.75,53.87,108700.0,51.1295,51.1485,51.0251,51.139,108700.0
2015-03-24 15:05:00,53.86,53.92,53.85,53.88,71300.0,51.1295,51.1865,51.12,51.1485,71300.0
2015-03-24 15:10:00,53.89,53.91,53.85,53.88,93900.0,51.158,51.177,51.12,51.1485,93900.0
2015-03-24 15:15:00,53.88,53.89,53.85,53.88,62400.0,51.1485,51.158,51.12,51.1485,62400.0
2015-03-24 15:20:00,53.88,53.88,53.79,53.81,74500.0,51.1485,51.1485,51.063,51.082,74500.0
2015-03-24 15:25:00,53.82,53.85,53.76,53.77,78000.0,51.0915,51.12,51.0346,51.0441,78000.0
2015-03-24 15:30:00,53.76,53.85,53.76,53.85,66800.0,51.0346,51.12,51.0346,51.12,66800.0
2015-03-24 15:35:00,53.85,53.86,53.82,53.84,99600.0,51.12,51.1295,51.0915,51.1105,99600.0
2015-03-24 15:40:00,53.85,53.89,53.84,53.88,157500.0,51.12,51.158,51.1105,51.1485,157500.0
2015-03-24 15:45:00,53.87,53.89,53.84,53.84,140800.0,51.139,51.158,51.1105,51.1105,140800.0
2015-03-24 15:50:00,53.85,53.93,53.84,53.9,309500.0,51.12,51.1959,51.1105,51.1675,309500.0
2015-03-24 15:55:00,53.9,53.95,53.9,53.92,561100.0,51.1675,51.2149,51.1675,51.1865,561100.0
2015-03-25 09:30:00,53.62,53.76,53.37,53.75,271600.0,50.9017,51.0346,50.6643,51.0251,271600.0
2015-03-25 09:35:00,53.75,53.75,53.42,53.52,119700.0,51.0251,51.0251,50.7118,50.8067,119700.0
2015-03-25 09:40:00,53.54,53.64,53.45,53.62,167600.0,50.8257,50.9206,50.7403,50.9017,167600.0
2015-03-25 09:45:00,53.62,53.69,53.44,53.63,251200.0,50.9017,50.9681,50.7308,50.9112,251200.0
2015-03-25 09:50:00,53.63,53.78,53.6,53.73,189000.0,50.9112,51.0536,50.8827,51.0061,189000.0
2015-03-25 09:55:00,53.73,53.74,53.6,53.62,173500.0,51.0061,51.0156,50.8827,50.9017,173500.0
2015-03-25 10:00:00,53.62,53.62,53.46,53.55,169900.0,50.9017,50.9017,50.7498,50.8352,169900.0
2015-03-25 10:05:00,53.56,53.56,53.43,53.43,368500.0,50.8447,50.8447,50.7213,50.7213,368500.0
2015-03-25 10:10:00,53.43,53.46,53.28,53.43,172000.0,50.7213,50.7498,50.5789,50.7213,172000.0
2015-03-25 10:15:00,53.43,53.44,53.28,53.31,149700.0,50.7213,50.7308,50.5789,50.6074,149700.0
2015-03-25 10:20:00,53.31,53.43,53.27,53.38,169700.0,50.6074,50.7213,50.5694,50.6738,169700.0
2015-03-25 10:25:00,53.38,53.38,53.3,53.34,97000.0,50.6738,50.6738,50.5979,50.6359,97000.0
2015-03-25 10:30:00,53.34,53.5,53.33,53.48,147600.0,50.6359,50.7877,50.6264,50.7688,147600.0
2015-03-25 10:35:00,53.48,53.51,53.39,53.45,102300.0,50.7688,50.7972,50.6833,50.7403,102300.0
2015-03-25 10:40:00,53.45,53.48,53.35,53.36,112400.0,50.7403,50.7688,50.6454,50.6548,112400.0
2015-03-25 10:45:00,53.36,53.44,53.32,53.34,85100.0,50.6548,50.7308,50.6169,50.6359,85100.0
2015-03-25 10:50:00,53.34,53.4,53.3,53.38,75300.0,50.6359,50.6928,50.5979,50.6738,75300.0
2015-03-25 10:55:00,53.37,53.39,53.26,53.34,149700.0,50.6643,50.6833,50.5599,50.6359,149700.0
2015-03-25 11:00:00,53.34,53.39,53.31,53.36,104100.0,50.6359,50.6833,50.6074,50.6548,104100.0
2015-03-25 11:05:00,53.36,53.38,53.26,53.28,75000.0,50.6548,50.6738,50.5599,50.5789,75000.0
2015-03-25 11:10:00,53.28,53.3,53.18,53.18,129000.0,50.5789,50.5979,50.484,50.484,129000.0
2015-03-25 11:15:00,53.19,53.24,53.06,53.08,175600.0,50.4935,50.5409,50.3701,50.389,175600.0
2015-03-25 11:20:00,53.07,53.09,53.01,53.08,120400.0,50.3795,50.3985,50.3226,50.389,120400.0
2015-03-25 11:25:00,53.09,53.1,53.01,53.04,157200.0,50.3985,50.408,50.3226,50.3511,157200.0
2015-03-25 11:30:00,53.04,53.06,53.0,53.01,261900.0,50.3511,50.3701,50.3131,50.3226,261900.0
2015-03-25 11:35:00,53.01,53.04,52.86,52.88,135100.0,50.3226,50.3511,50.1802,50.1992,135100.0
2015-03-25 11:40:00,52.87,52.96,52.86,52.9,226000.0,50.1897,50.2751,50.1802,50.2182,226000.0
2015-03-25 11:45:00,52.89,52.98,52.82,52.95,190900.0,50.2087,50.2941,50.1422,50.2656,190900.0
2015-03-25 11:50:00,52.95,53.0,52.83,52.86,129700.0,50.2656,50.3131,50.1517,50.1802,129700.0
2015-03-25 11:55:00,52.86,52.89,52.81,52.87,95800.0,50.1802,50.2087,50.1327,50.1897,95800.0
2015-03-25 12:00:00,52.87,52.88,52.74,52.78,109900.0,50.1897,50.1992,50.0663,50.1042,109900.0
2015-03-25 12:05:00,52.78,52.86,52.76,52.77,104900.0,50.1042,50.1802,50.0853,50.0948,104900.0
2015-03-25 12:10:00,52.77,52.82,52.74,52.82,57900.0,50.0948,50.1422,50.0663,50.1422,57900.0
2015-03-25 12:15:00,52.82,52.86,52.77,52.79,88600.0,50.1422,50.1802,50.0948,50.1137,88600.0
2015-03-25 12:20:00,52.78,52.79,52.7,52.72,116100.0,50.1042,50.1137,50.0283,50.0473,116100.0
2015-03-25 12:25:00,52.72,52.79,52.69,52.78,125800.0,50.0473,50.1137,50.0188,50.1042,125800.0
2015-03-25 12:30:00,52.79,52.79,52.7,52.77,82100.0,50.1137,50.1137,50.0283,50.0948,82100.0
2015-03-25 12:35:00,52.77,52.9,52.77,52.85,140600.0,50.0948,50.2182,50.0948,50.1707,140600.0
2015-03-25 12:40:00,52.85,52.9,52.78,52.8,115400.0,50.1707,50.2182,50.1042,50.1232,115400.0
2015-03-25 12:45:00,52.81,52.84,52.76,52.8,70600.0,50.1327,50.1612,50.0853,50.1232,70600.0
2015-03-25 12:50:00,52.8,52.88,52.79,52.87,60000.0,50.1232,50.1992,50.1137,50.1897,60000.0
2015-03-25 12:55:00,52.87,52.96,52.87,52.91,148400.0,50.1897,50.2751,50.1897,50.2277,148400.0
2015-03-25 13:00:00,52.91,52.95,52.89,52.93,156500.0,50.2277,50.2656,50.2087,50.2466,156500.0
2015-03-25 13:05:00,52.92,52.94,52.88,52.93,99300.0,50.2372,50.2561,50.1992,50.2466,99300.0
2015-03-25 13:10:00,52.92,52.95,52.76,52.78,102200.0,50.2372,50.2656,50.0853,50.1042,102200.0
2015-03-25 13:15:00,52.79,52.8,52.73,52.75,83600.0,50.1137,50.1232,50.0568,50.0758,83600.0
2015-03-25 13:20:00,52.74,52.74,52.69,52.7,100400.0,50.0663,50.0663,50.0188,50.0283,100400.0
2015-03-25 13:25:00,52.7,52.77,52.69,52.76,97300.0,50.0283,50.0948,50.0188,50.0853,97300.0
2015-03-25 13:30:00,52.76,52.85,52.74,52.79,108600.0,50.0853,50.1707,50.0663,50.1137,108600.0
2015-03-25 13:35:00,52.8,52.81,52.76,52.8,85000.0,50.1232,50.1327,50.0853,50.1232,85000.0
2015-03-25 13:40:00,52.8,52.85,52.79,52.82,91900.0,50.1232,50.1707,50.1137,50.1422,91900.0
2015-03-25 13:45:00,52.81,52.83,52.73,52.74,88800.0,50.1327,50.1517,50.0568,50.0663,88800.0
2015-03-25 13:50:00,52.73,52.75,52.61,52.62,122000.0,50.0568,50.0758,49.9429,49.9524,122000.0
2015-03-25 13:55:00,52.62,52.67,52.56,52.56,162100.0,49.9524,49.9998,49.8954,49.8954,162100.0
2015-03-25 14:00:00,52.57,52.57,52.46,52.49,167400.0,49.9049,49.9049,49.8005,49.829,167400.0
2015-03-25 14:05:00,52.5,52.57,52.39,52.4,106500.0,49.8384,49.9049,49.734,49.7435,106500.0
2015-03-25 14:10:00,52.4,52.48,52.38,52.39,91100.0,49.7435,49.8195,49.7245,49.734,91100.0
2015-03-25 14:15:00,52.39,52.55,52.38,52.53,129400.0,49.734,49.8859,49.7245,49.8669,129400.0
2015-03-25 14:20:00,52.53,52.57,52.52,52.54,106600.0,49.8669,49.9049,49.8574,49.8764,106600.0
2015-03-25 14:25:00,52.55,52.55,52.5,52.53,84100.0,49.8859,49.8859,49.8384,49.8669,84100.0
2015-03-25 14:30:00,52.53,52.53,52.29,52.29,141600.0,49.8669,49.8669,49.6391,49.6391,141600.0
2015-03-25 14:35:00,52.3,52.33,52.2,52.21,116500.0,49.6486,49.6771,49.5537,49.5631,116500.0
2015-03-25 14:40:00,52.21,52.21,52.13,52.19,138400.0,49.5631,49.5631,49.4872,49.5442,138400.0
2015-03-25 14:45:00,52.18,52.34,52.18,52.34,151100.0,49.5347,49.6866,49.5347,49.6866,151100.0
2015-03-25 14:50:00,52.33,52.37,52.25,52.27,145000.0,49.6771,49.715,49.6011,49.6201,145000.0
2015-03-25 14:55:00,52.27,52.4,52.23,52.32,116300.0,49.6201,49.7435,49.5821,49.6676,116300.0
2015-03-25 15:00:00,52.3,52.32,52.2,52.22,113600.0,49.6486,49.6676,49.5537,49.5726,113600.0
2015-03-25 15:05:00,52.22,52.26,52.18,52.19,117500.0,49.5726,49.6106,49.5347,49.5442,117500.0
2015-03-25 15:10:00,52.19,52.26,52.18,52.18,146300.0,49.5442,49.6106,49.5347,49.5347,146300.0
2015-03-25 15:15:00,52.19,52.21,52.16,52.19,109600.0,49.5442,49.5631,49.5157,49.5442,109600.0
2015-03-25 15:20:00,52.2,52.23,52.07,52.09,224100.0,49.5537,49.5821,49.4302,49.4492,224100.0
2015-03-25 15:25:00,52.1,52.11,51.97,52.0,401500.0,49.4587,49.4682,49.3353,49.3638,401500.0
2015-03-25 15:30:00,51.99,52.05,51.94,51.97,190500.0,49.3543,49.4113,49.3068,49.3353,190500.0
2015-03-25 15:35:00,51.98,52.08,51.97,52.04,195800.0,49.3448,49.4397,49.3353,49.4018,195800.0
2015-03-25 15:40:00,52.03,52.09,52.0,52.08,237800.0,49.3923,49.4492,49.3638,49.4397,237800.0
2015-03-25 15:45:00,52.09,52.09,51.96,52.0,266600.0,49.4492,49.4492,49.3258,49.3638,266600.0
2015-03-25 15:50:00,52.01,52.02,51.93,51.96,317400.0,49.3733,49.3828,49.2973,49.3258,317400.0
2015-03-25 15:55:00,51.96,52.11,51.96,52.02,763400.0,49.3258,49.4682,49.3258,49.3828,763400.0
2015-03-26 09:30:00,50.84,50.89,50.25,50.31,679000.0,48.2626,48.3101,47.7025,47.7595,679000.0
2015-03-26 09:35:00,50.31,50.69,50.29,50.66,508800.0,47.7595,48.1202,47.7405,48.0917,508800.0
2015-03-26 09:40:00,50.69,50.98,50.56,50.95,584700.0,48.1202,48.3955,47.9968,48.367,584700.0
2015-03-26 09:45:00,50.94,51.11,50.78,51.04,350600.0,48.3575,48.5189,48.2056,48.4525,350600.0
2015-03-26 09:50:00,51.03,51.14,50.94,50.95,418500.0,48.443,48.5474,48.3575,48.367,418500.0
2015-03-26 09:55:00,50.95,50.95,50.65,50.7,319000.0,48.367,48.367,48.0822,48.1297,319000.0
2015-03-26 10:00:00,50.69,51.23,50.68,51.22,322800.0,48.1202,48.6328,48.1107,48.6233,322800.0
2015-03-26 10:05:00,51.22,51.33,51.01,51.04,213000.0,48.6233,48.7278,48.424,48.4525,213000.0
2015-03-26 10:10:00,51.03,51.03,50.91,50.93,142500.0,48.443,48.443,48.3291,48.348,142500.0
2015-03-26 10:15:00,50.93,51.19,50.86,51.18,123400.0,48.348,48.5949,48.2816,48.5854,123400.0
2015-03-26 10:20:00,51.19,51.24,51.07,51.14,127500.0,48.5949,48.6423,48.4809,48.5474,127500.0
2015-03-26 10:25:00,51.15,51.15,51.0,51.07,83200.0,48.5569,48.5569,48.4145,48.4809,83200.0
2015-03-26 10:30:00,51.08,51.22,51.08,51.18,180800.0,48.4904,48.6233,48.4904,48.5854,180800.0
2015-03-26 10:35:00,51.19,51.22,51.11,51.18,138100.0,48.5949,48.6233,48.5189,48.5854,138100.0
2015-03-26 10:40:00,51.17,51.19,51.11,51.17,69600.0,48.5759,48.5949,48.5189,48.5759,69600.0
2015-03-26 10:45:00,51.16,51.21,51.02,51.09,195700.0,48.5664,48.6138,48.4335,48.4999,195700.0
2015-03-26 10:50:00,51.1,51.25,51.1,51.25,154400.0,48.5094,48.6518,48.5094,48.6518,154400.0
2015-03-26 10:55:00,51.26,51.46,51.25,51.41,202200.0,48.6613,48.8512,48.6518,48.8037,202200.0
2015-03-26 11:00:00,51.42,51.5,51.33,51.45,152100.0,48.8132,48.8891,48.7278,48.8417,152100.0
2015-03-26 11:05:00,51.46,51.63,51.46,51.51,186300.0,48.8512,49.0125,48.8512,48.8986,186300.0
2015-03-26 11:10:00,51.51,51.51,51.27,51.3,207200.0,48.8986,48.8986,48.6708,48.6993,207200.0
2015-03-26 11:15:00,51.3,51.47,51.3,51.35,126100.0,48.6993,48.8607,48.6993,48.7467,126100.0
2015-03-26 11:20:00,51.35,51.45,51.27,51.43,96500.0,48.7467,48.8417,48.6708,48.8227,96500.0
2015-03-26 11:25:00,51.41,51.49,51.35,51.46,110900.0,48.8037,48.8796,48.7467,48.8512,110900.0
2015-03-26 11:30:00,51.46,51.58,51.39,51.51,126000.0,48.8512,48.9651,48.7847,48.8986,126000.0
2015-03-26 11:35:00,51.52,51.67,51.5,51.65,145200.0,48.9081,49.0505,48.8891,49.0315,145200.0
2015-03-26 11:40:00,51.65,51.69,51.46,51.47,212700.0,49.0315,49.0695,48.8512,48.8607,212700.0
2015-03-26 11:45:00,51.46,51.47,51.28,51.3,145900.0,48.8512,48.8607,48.6803,48.6993,145900.0
2015-03-26 11:50:00,51.3,51.31,51.23,51.25,210500.0,48.6993,48.7088,48.6328,48.6518,210500.0
2015-03-26 11:55:00,51.25,51.28,51.12,51.13,98300.0,48.6518,48.6803,48.5284,48.5379,98300.0
2015-03-26 12:00:00,51.13,51.18,51.06,51.06,122800.0,48.5379,48.5854,48.4714,48.4714,122800.0
2015-03-26 12:05:00,51.07,51.12,51.02,51.04,106500.0,48.4809,48.5284,48.4335,48.4525,106500.0
2015-03-26 12:10:00,51.04,51.08,51.02,51.04,79000.0,48.4525,48.4904,48.4335,48.4525,79000.0
2015-03-26 12:15:00,51.05,51.09,50.9,50.93,141600.0,48.462,48.4999,48.3196,48.348,141600.0
2015-03-26 12:20:00,50.94,51.03,50.89,50.93,90100.0,48.3575,48.443,48.3101,48.348,90100.0
2015-03-26 12:25:00,50.94,51.0,50.89,50.97,59200.0,48.3575,48.4145,48.3101,48.386,59200.0
2015-03-26 12:30:00,50.97,51.05,50.96,51.03,70000.0,48.386,48.462,48.3765,48.443,70000.0
2015-03-26 12:35:00,51.02,51.08,51.01,51.06,67500.0,48.4335,48.4904,48.424,48.4714,67500.0
2015-03-26 12:40:00,51.06,51.09,50.95,50.98,54000.0,48.4714,48.4999,48.367,48.3955,54000.0
2015-03-26 12:45:00,50.99,51.04,50.98,51.04,49100.0,48.405,48.4525,48.3955,48.4525,49100.0
2015-03-26 12:50:00,51.04,51.07,50.99,51.03,79100.0,48.4525,48.4809,48.405,48.443,79100.0
2015-03-26 12:55:00,51.03,51.04,50.98,51.0,50600.0,48.443,48.4525,48.3955,48.4145,50600.0
2015-03-26 13:00:00,51.0,51.0,50.94,50.94,94100.0,48.4145,48.4145,48.3575,48.3575,94100.0
2015-03-26 13:05:00,50.95,51.03,50.94,51.0,73200.0,48.367,48.443,48.3575,48.4145,73200.0
2015-03-26 13:10:00,51.0,51.01,50.85,50.88,96400.0,48.4145,48.424,48.2721,48.3006,96400.0
2015-03-26 13:15:00,50.88,50.92,50.83,50.84,82000.0,48.3006,48.3385,48.2531,48.2626,82000.0
2015-03-26 13:20:00,50.84,50.85,50.77,50.79,103000.0,48.2626,48.2721,48.1961,48.2151,103000.0
2015-03-26 13:25:00,50.8,50.86,50.8,50.81,121400.0,48.2246,48.2816,48.2246,48.2341,121400.0
2015-03-26 13:30:00,50.82,50.86,50.77,50.85,146700.0,48.2436,48.2816,48.1961,48.2721,146700.0
2015-03-26 13:35:00,50.84,50.86,50.83,50.85,74000.0,48.2626,48.2816,48.2531,48.2721,74000.0
2015-03-26 13:40:00,50.86,51.02,50.86,51.01,169800.0,48.2816,48.4335,48.2816,48.424,169800.0
2015-03-26 13:45:00,51.01,51.06,51.0,51.05,100800.0,48.424,48.4714,48.4145,48.462,100800.0
2015-03-26 13:50:00,51.04,51.15,51.0,51.15,96100.0,48.4525,48.5569,48.4145,48.5569,96100.0
2015-03-26 13:55:00,51.16,51.29,51.14,51.26,185700.0,48.5664,48.6898,48.5474,48.6613,185700.0
2015-03-26 14:00:00,51.25,51.3,51.23,51.25,117100.0,48.6518,48.6993,48.6328,48.6518,117100.0
2015-03-26 14:05:00,51.25,51.26,51.09,51.19,84600.0,48.6518,48.6613,48.4999,48.5949,84600.0
2015-03-26 14:10:00,51.19,51.32,51.18,51.24,82400.0,48.5949,48.7183,48.5854,48.6423,82400.0
2015-03-26 14:15:00,51.25,51.28,51.24,51.26,63800.0,48.6518,48.6803,48.6423,48.6613,63800.0
2015-03-26 14:20:00,51.25,51.28,51.18,51.22,81700.0,48.6518,48.6803,48.5854,48.6233,81700.0
2015-03-26 14:25:00,51.23,51.28,51.13,51.13,63200.0,48.6328,48.6803,48.5379,48.5379,63200.0
2015-03-26 14:30:00,51.15,51.27,51.12,51.26,59000.0,48.5569,48.6708,48.5284,48.6613,59000.0
2015-03-26 14:35:00,51.26,51.29,51.18,51.24,89900.0,48.6613,48.6898,48.5854,48.6423,89900.0
2015-03-26 14:40:00,51.25,51.29,51.25,51.28,73000.0,48.6518,48.6898,48.6518,48.6803,73000.0
2015-03-26 14:45:00,51.27,51.28,51.2,51.2,56300.0,48.6708,48.6803,48.6043,48.6043,56300.0
2015-03-26 14:50:00,51.2,51.26,51.16,51.24,56000.0,48.6043,48.6613,48.5664,48.6423,56000.0
2015-03-26 14:55:00,51.24,51.26,51.1,51.1,118600.0,48.6423,48.6613,48.5094,48.5094,118600.0
2015-03-26 15:00:00,51.1,51.16,51.09,51.14,111300.0,48.5094,48.5664,48.4999,48.5474,111300.0
2015-03-26 15:05:00,51.14,51.14,51.03,51.11,109300.0,48.5474,48.5474,48.443,48.5189,109300.0
2015-03-26 15:10:00,51.1,51.11,51.01,51.01,100900.0,48.5094,48.5189,48.424,48.424,100900.0
2015-03-26 15:15:00,51.01,51.05,50.98,51.02,141100.0,48.424,48.462,48.3955,48.4335,141100.0
2015-03-26 15:20:00,51.02,51.1,51.01,51.03,147600.0,48.4335,48.5094,48.424,48.443,147600.0
2015-03-26 15:25:00,51.03,51.08,51.01,51.05,113600.0,48.443,48.4904,48.424,48.462,113600.0
2015-03-26 15:30:00,51.06,51.14,51.03,51.14,134800.0,48.4714,48.5474,48.443,48.5474,134800.0
2015-03-26 15:35:00,51.15,51.22,51.09,51.1,138500.0,48.5569,48.6233,48.4999,48.5094,138500.0
2015-03-26 15:40:00,51.1,51.1,51.03,51.09,120500.0,48.5094,48.5094,48.443,48.4999,120500.0
2015-03-26 15:45:00,51.08,51.21,51.08,51.2,216700.0,48.4904,48.6138,48.4904,48.6043,216700.0
2015-03-26 15:50:00,51.2,51.29,51.18,51.28,368500.0,48.6043,48.6898,48.5854,48.6803,368500.0
2015-03-26 15:55:00,51.27,51.35,51.26,51.26,572000.0,48.6708,48.7467,48.6613,48.6613,572000.0
2015-03-27 09:30:00,51.38,51.99,51.38,51.97,303500.0,48.7752,49.3543,48.7752,49.3353,303500.0
2015-03-27 09:35:00,51.98,52.2,51.96,52.16,198100.0,49.3448,49.5537,49.3258,49.5157,198100.0
2015-03-27 09:40:00,52.19,52.44,52.15,52.29,240100.0,49.5442,49.7815,49.5062,49.6391,240100.0
2015-03-27 09:45:00,52.3,52.49,52.2,52.44,155100.0,49.6486,49.829,49.5537,49.7815,155100.0
2015-03-27 09:50:00,52.46,52.59,52.33,52.52,190600.0,49.8005,49.9239,49.6771,49.8574,190600.0
2015-03-27 09:55:00,52.51,52.65,52.42,52.63,136800.0,49.8479,49.9808,49.7625,49.9619,136800.0
2015-03-27 10:00:00,52.62,52.75,52.6,52.69,172600.0,49.9524,50.0758,49.9334,50.0188,172600.0
2015-03-27 10:05:00,52.68,52.75,52.58,52.59,266500.0,50.0093,50.0758,49.9144,49.9239,266500.0
2015-03-27 10:10:00,52.58,52.59,52.28,52.37,154500.0,49.9144,49.9239,49.6296,49.715,154500.0
2015-03-27 10:15:00,52.37,52.44,52.29,52.44,118000.0,49.715,49.7815,49.6391,49.7815,118000.0
2015-03-27 10:20:00,52.43,52.67,52.42,52.63,161400.0,49.772,49.9998,49.7625,49.9619,161400.0
2015-03-27 10:25:00,52.64,52.65,52.49,52.55,104800.0,49.9713,49.9808,49.829,49.8859,104800.0
2015-03-27 10:30:00,52.54,52.56,52.39,52.5,90400.0,49.8764,49.8954,49.734,49.8384,90400.0
2015-03-27 10:35:00,52.51,52.73,52.48,52.7,100900.0,49.8479,50.0568,49.8195,50.0283,100900.0
2015-03-27 10:40:00,52.72,52.74,52.55,52.55,86200.0,50.0473,50.0663,49.8859,49.8859,86200.0
2015-03-27 10:45:00,52.54,52.58,52.46,52.51,81600.0,49.8764,49.9144,49.8005,49.8479,81600.0
2015-03-27 10:50:00,52.51,52.58,52.43,52.48,77900.0,49.8479,49.9144,49.772,49.8195,77900.0
2015-03-27 10:55:00,52.49,52.59,52.48,52.57,62500.0,49.829,49.9239,49.8195,49.9049,62500.0
2015-03-27 11:00:00,52.58,52.62,52.41,52.42,85700.0,49.9144,49.9524,49.753,49.7625,85700.0
2015-03-27 11:05:00,52.42,52.44,52.32,52.44,141000.0,49.7625,49.7815,49.6676,49.7815,141000.0
2015-03-27 11:10:00,52.44,52.6,52.4,52.56,97600.0,49.7815,49.9334,49.7435,49.8954,97600.0
2015-03-27 11:15:00,52.58,52.65,52.47,52.48,70600.0,49.9144,49.9808,49.81,49.8195,70600.0
2015-03-27 11:20:00,52.49,52.55,52.43,52.53,54700.0,49.829,49.8859,49.772,49.8669,54700.0
2015-03-27 11:25:00,52.53,52.53,52.42,52.47,61000.0,49.8669,49.8669,49.7625,49.81,61000.0
2015-03-27 11:30:00,52.48,52.6,52.45,52.57,102700.0,49.8195,49.9334,49.791,49.9049,102700.0
2015-03-27 11:35:00,52.54,52.67,52.53,52.62,86900.0,49.8764,49.9998,49.8669,49.9524,86900.0
2015-03-27 11:40:00,52.62,52.7,52.58,52.69,76300.0,49.9524,50.0283,49.9144,50.0188,76300.0
2015-03-27 11:45:00,52.68,52.71,52.62,52.68,52200.0,50.0093,50.0378,49.9524,50.0093,52200.0
2015-03-27 11:50:00,52.68,52.69,52.49,52.52,70700.0,50.0093,50.0188,49.829,49.8574,70700.0
2015-03-27 11:55:00,52.53,52.55,52.43,52.55,71300.0,49.8669,49.8859,49.772,49.8859,71300.0
2015-03-27 12:00:00,52.56,52.57,52.46,52.53,49100.0,49.8954,49.9049,49.8005,49.8669,49100.0
2015-03-27 12:05:00,52.54,52.6,52.5,52.53,49600.0,49.8764,49.9334,49.8384,49.8669,49600.0
2015-03-27 12:10:00,52.53,52.59,52.5,52.59,32300.0,49.8669,49.9239,49.8384,49.9239,32300.0
2015-03-27 12:15:00,52.6,52.64,52.56,52.57,64400.0,49.9334,49.9713,49.8954,49.9049,64400.0
2015-03-27 12:20:00,52.57,52.64,52.57,52.61,37500.0,49.9049,49.9713,49.9049,49.9429,37500.0
2015-03-27 12:25:00,52.61,52.64,52.5,52.52,39400.0,49.9429,49.9713,49.8384,49.8574,39400.0
2015-03-27 12:30:00,52.53,52.58,52.48,52.55,34900.0,49.8669,49.9144,49.8195,49.8859,34900.0
2015-03-27 12:35:00,52.55,52.63,52.54,52.55,63900.0,49.8859,49.9619,49.8764,49.8859,63900.0
2015-03-27 12:40:00,52.56,52.65,52.55,52.59,40900.0,49.8954,49.9808,49.8859,49.9239,40900.0
2015-03-27 12:45:00,52.6,52.62,52.51,52.59,40500.0,49.9334,49.9524,49.8479,49.9239,40500.0
2015-03-27 12:50:00,52.6,52.69,52.58,52.66,54600.0,49.9334,50.0188,49.9144,49.9903,54600.0
2015-03-27 12:55:00,52.67,52.74,52.63,52.72,71900.0,49.9998,50.0663,49.9619,50.0473,71900.0
2015-03-27 13:00:00,52.73,52.85,52.72,52.76,88500.0,50.0568,50.1707,50.0473,50.0853,88500.0
2015-03-27 13:05:00,52.77,52.81,52.72,52.75,52900.0,50.0948,50.1327,50.0473,50.0758,52900.0
2015-03-27 13:10:00,52.76,52.77,52.64,52.72,60800.0,50.0853,50.0948,49.9713,50.0473,60800.0
2015-03-27 13:15:00,52.72,52.82,52.71,52.79,114300.0,50.0473,50.1422,50.0378,50.1137,114300.0
2015-03-27 13:20:00,52.79,52.85,52.76,52.82,60300.0,50.1137,50.1707,50.0853,50.1422,60300.0
2015-03-27 13:25:00,52.82,52.85,52.75,52.76,68100.0,50.1422,50.1707,50.0758,50.0853,68100.0
2015-03-27 13:30:00,52.76,52.8,52.71,52.75,58200.0,50.0853,50.1232,50.0378,50.0758,58200.0
2015-03-27 13:35:00,52.75,52.78,52.71,52.73,38400.0,50.0758,50.1042,50.0378,50.0568,38400.0
2015-03-27 13:40:00,52.74,52.74,52.59,52.61,75700.0,50.0663,50.0663,49.9239,49.9429,75700.0
2015-03-27 13:45:00,52.62,52.66,52.58,52.62,68000.0,49.9524,49.9903,49.9144,49.9524,68000.0
2015-03-27 13:50:00,52.62,52.65,52.59,52.63,66000.0,49.9524,49.9808,49.9239,49.9619,66000.0
2015-03-27 13:55:00,52.63,52.73,52.62,52.73,39000.0,49.9619,50.0568,49.9524,50.0568,39000.0
2015-03-27 14:00:00,52.73,52.8,52.69,52.7,65800.0,50.0568,50.1232,50.0188,50.0283,65800.0
2015-03-27 14:05:00,52.71,52.72,52.58,52.59,74400.0,50.0378,50.0473,49.9144,49.9239,74400.0
2015-03-27 14:10:00,52.58,52.64,52.5,52.51,88500.0,49.9144,49.9713,49.8384,49.8479,88500.0
2015-03-27 14:15:00,52.51,52.67,52.5,52.67,43100.0,49.8479,49.9998,49.8384,49.9998,43100.0
2015-03-27 14:20:00,52.68,52.68,52.58,52.66,60100.0,50.0093,50.0093,49.9144,49.9903,60100.0
2015-03-27 14:25:00,52.66,52.72,52.64,52.7,66100.0,49.9903,50.0473,49.9713,50.0283,66100.0
2015-03-27 14:30:00,52.7,52.76,52.69,52.72,56500.0,50.0283,50.0853,50.0188,50.0473,56500.0
2015-03-27 14:35:00,52.73,52.73,52.66,52.71,54700.0,50.0568,50.0568,49.9903,50.0378,54700.0
2015-03-27 14:40:00,52.71,52.8,52.71,52.78,74100.0,50.0378,50.1232,50.0378,50.1042,74100.0
2015-03-27 14:45:00,52.78,52.79,52.67,52.78,60400.0,50.1042,50.1137,49.9998,50.1042,60400.0
2015-03-27 14:50:00,52.78,52.8,52.69,52.74,73200.0,50.1042,50.1232,50.0188,50.0663,73200.0
2015-03-27 14:55:00,52.74,52.76,52.67,52.68,47300.0,50.0663,50.0853,49.9998,50.0093,47300.0
2015-03-27 15:00:00,52.69,52.74,52.63,52.63,87300.0,50.0188,50.0663,49.9619,49.9619,87300.0
2015-03-27 15:05:00,52.63,52.65,52.56,52.64,104700.0,49.9619,49.9808,49.8954,49.9713,104700.0
2015-03-27 15:10:00,52.64,52.65,52.6,52.64,55200.0,49.9713,49.9808,49.9334,49.9713,55200.0
2015-03-27 15:15:00,52.64,52.67,52.6,52.65,78100.0,49.9713,49.9998,49.9334,49.9808,78100.0
2015-03-27 15:20:00,52.65,52.73,52.64,52.73,131800.0,49.9808,50.0568,49.9713,50.0568,131800.0
2015-03-27 15:25:00,52.73,52.75,52.7,52.72,137400.0,50.0568,50.0758,50.0283,50.0473,137400.0
2015-03-27 15:30:00,52.72,52.76,52.66,52.74,140900.0,50.0473,50.0853,49.9903,50.0663,140900.0
2015-03-27 15:35:00,52.75,52.77,52.64,52.73,118900.0,50.0758,50.0948,49.9713,50.0568,118900.0
2015-03-27 15:40:00,52.73,52.74,52.64,52.66,113700.0,50.0568,50.0663,49.9713,49.9903,113700.0
2015-03-27 15:45:00,52.66,52.67,52.6,52.66,143900.0,49.9903,49.9998,49.9334,49.9903,143900.0
2015-03-27 15:50:00,52.66,52.77,52.62,52.62,336800.0,49.9903,50.0948,49.9524,49.9524,336800.0
2015-03-27 15:55:00,52.63,52.71,52.61,52.64,562500.0,49.9619,50.0378,49.9429,49.9713,562500.0
2015-03-30 09:30:00,53.24,53.5,53.16,53.49,279100.0,50.5409,50.7877,50.465,50.7783,279100.0
2015-03-30 09:35:00,53.5,53.61,53.22,53.61,178900.0,50.7877,50.8922,50.5219,50.8922,178900.0
2015-03-30 09:40:00,53.63,53.72,53.35,53.61,220000.0,50.9112,50.9966,50.6454,50.8922,220000.0
2015-03-30 09:45:00,53.61,53.79,53.6,53.73,242200.0,50.8922,51.063,50.8827,51.0061,242200.0
2015-03-30 09:50:00,53.73,53.79,53.64,53.7,148000.0,51.0061,51.063,50.9206,50.9776,148000.0
2015-03-30 09:55:00,53.7,53.72,53.52,53.54,154300.0,50.9776,50.9966,50.8067,50.8257,154300.0
2015-03-30 10:00:00,53.55,53.74,53.5,53.65,176100.0,50.8352,51.0156,50.7877,50.9301,176100.0
2015-03-30 10:05:00,53.66,53.68,53.51,53.58,169400.0,50.9396,50.9586,50.7972,50.8637,169400.0
2015-03-30 10:10:00,53.58,53.63,53.51,53.58,96600.0,50.8637,50.9112,50.7972,50.8637,96600.0
2015-03-30 10:15:00,53.58,53.7,53.5,53.62,85600.0,50.8637,50.9776,50.7877,50.9017,85600.0
2015-03-30 10:20:00,53.62,53.63,53.5,53.59,113700.0,50.9017,50.9112,50.7877,50.8732,113700.0
2015-03-30 10:25:00,53.59,53.62,53.48,53.56,116500.0,50.8732,50.9017,50.7688,50.8447,116500.0
2015-03-30 10:30:00,53.57,53.7,53.56,53.68,109400.0,50.8542,50.9776,50.8447,50.9586,109400.0
2015-03-30 10:35:00,53.67,53.71,53.63,53.64,63600.0,50.9491,50.9871,50.9112,50.9206,63600.0
2015-03-30 10:40:00,53.64,53.66,53.5,53.54,96600.0,50.9206,50.9396,50.7877,50.8257,96600.0
2015-03-30 10:45:00,53.53,53.57,53.37,53.39,147000.0,50.8162,50.8542,50.6643,50.6833,147000.0
2015-03-30 10:50:00,53.39,53.42,53.3,53.38,87800.0,50.6833,50.7118,50.5979,50.6738,87800.0
2015-03-30 10:55:00,53.38,53.41,53.31,53.39,61600.0,50.6738,50.7023,50.6074,50.6833,61600.0
2015-03-30 11:00:00,53.39,53.39,53.19,53.21,91700.0,50.6833,50.6833,50.4935,50.5124,91700.0
2015-03-30 11:05:00,53.2,53.35,53.19,53.3,56800.0,50.503,50.6454,50.4935,50.5979,56800.0
2015-03-30 11:10:00,53.29,53.32,53.21,53.22,60500.0,50.5884,50.6169,50.5124,50.5219,60500.0
2015-03-30 11:15:00,53.22,53.31,53.18,53.22,50800.0,50.5219,50.6074,50.484,50.5219,50800.0
2015-03-30 11:20:00,53.22,53.29,53.22,53.26,66800.0,50.5219,50.5884,50.5219,50.5599,66800.0
2015-03-30 11:25:00,53.26,53.37,53.22,53.24,67300.0,50.5599,50.6643,50.5219,50.5409,67300.0
2015-03-30 11:30:00,53.25,53.26,53.07,53.09,91600.0,50.5504,50.5599,50.3795,50.3985,91600.0
2015-03-30 11:35:00,53.09,53.14,53.05,53.09,81100.0,50.3985,50.446,50.3606,50.3985,81100.0
2015-03-30 11:40:00,53.1,53.17,53.08,53.08,51400.0,50.408,50.4745,50.389,50.389,51400.0
2015-03-30 11:45:00,53.08,53.16,53.05,53.15,39900.0,50.389,50.465,50.3606,50.4555,39900.0
2015-03-30 11:50:00,53.14,53.3,53.14,53.26,92900.0,50.446,50.5979,50.446,50.5599,92900.0
2015-03-30 11:55:00,53.27,53.35,53.24,53.32,43400.0,50.5694,50.6454,50.5409,50.6169,43400.0
2015-03-30 12:00:00,53.33,53.41,53.27,53.27,43000.0,50.6264,50.7023,50.5694,50.5694,43000.0
2015-03-30 12:05:00,53.28,53.44,53.25,53.44,71400.0,50.5789,50.7308,50.5504,50.7308,71400.0
2015-03-30 12:10:00,53.43,53.45,53.38,53.39,70000.0,50.7213,50.7403,50.6738,50.6833,70000.0
2015-03-30 12:15:00,53.4,53.57,53.38,53.54,84000.0,50.6928,50.8542,50.6738,50.8257,84000.0
2015-03-30 12:20:00,53.55,53.69,53.48,53.64,94300.0,50.8352,50.9681,50.7688,50.9206,94300.0
2015-03-30 12:25:00,53.64,53.64,53.54,53.6,70500.0,50.9206,50.9206,50.8257,50.8827,70500.0
2015-03-30 12:30:00,53.59,53.62,53.53,53.55,26600.0,50.8732,50.9017,50.8162,50.8352,26600.0
2015-03-30 12:35:00,53.55,53.65,53.54,53.61,46400.0,50.8352,50.9301,50.8257,50.8922,46400.0
2015-03-30 12:40:00,53.62,53.65,53.55,53.6,31200.0,50.9017,50.9301,50.8352,50.8827,31200.0
2015-03-30 12:45:00,53.6,53.68,53.55,53.6,80600.0,50.8827,50.9586,50.8352,50.8827,80600.0
2015-03-30 12:50:00,53.61,53.66,53.55,53.58,50500.0,50.8922,50.9396,50.8352,50.8637,50500.0
2015-03-30 12:55:00,53.58,53.6,53.52,53.6,37200.0,50.8637,50.8827,50.8067,50.8827,37200.0
2015-03-30 13:00:00,53.61,53.66,53.52,53.54,110100.0,50.8922,50.9396,50.8067,50.8257,110100.0
2015-03-30 13:05:00,53.55,53.66,53.5,53.64,47900.0,50.8352,50.9396,50.7877,50.9206,47900.0
2015-03-30 13:10:00,53.64,53.72,53.63,53.71,149400.0,50.9206,50.9966,50.9112,50.9871,149400.0
2015-03-30 13:15:00,53.71,53.72,53.64,53.69,56300.0,50.9871,50.9966,50.9206,50.9681,56300.0
2015-03-30 13:20:00,53.69,53.84,53.66,53.84,130700.0,50.9681,51.1105,50.9396,51.1105,130700.0
2015-03-30 13:25:00,53.84,53.84,53.71,53.73,71700.0,51.1105,51.1105,50.9871,51.0061,71700.0
2015-03-30 13:30:00,53.73,53.74,53.69,53.72,50800.0,51.0061,51.0156,50.9681,50.9966,50800.0
2015-03-30 13:35:00,53.72,53.77,53.7,53.76,67600.0,50.9966,51.0441,50.9776,51.0346,67600.0
2015-03-30 13:40:00,53.76,53.82,53.72,53.76,49100.0,51.0346,51.0915,50.9966,51.0346,49100.0
2015-03-30 13:45:00,53.76,53.78,53.69,53.74,32700.0,51.0346,51.0536,50.9681,51.0156,32700.0
2015-03-30 13:50:00,53.73,53.73,53.66,53.73,54600.0,51.0061,51.0061,50.9396,51.0061,54600.0
2015-03-30 13:55:00,53.74,53.78,53.71,53.77,51300.0,51.0156,51.0536,50.9871,51.0441,51300.0
2015-03-30 14:00:00,53.78,53.78,53.7,53.74,39800.0,51.0536,51.0536,50.9776,51.0156,39800.0
2015-03-30 14:05:00,53.75,53.8,53.74,53.8,45100.0,51.0251,51.0725,51.0156,51.0725,45100.0
2015-03-30 14:10:00,53.81,53.83,53.76,53.81,49900.0,51.082,51.101,51.0346,51.082,49900.0
2015-03-30 14:15:00,53.82,53.83,53.77,53.77,39400.0,51.0915,51.101,51.0441,51.0441,39400.0
2015-03-30 14:20:00,53.77,53.81,53.77,53.81,40700.0,51.0441,51.082,51.0441,51.082,40700.0
2015-03-30 14:25:00,53.8,53.83,53.73,53.73,78000.0,51.0725,51.101,51.0061,51.0061,78000.0
2015-03-30 14:30:00,53.74,53.77,53.67,53.7,95200.0,51.0156,51.0441,50.9491,50.9776,95200.0
2015-03-30 14:35:00,53.69,53.7,53.63,53.64,44400.0,50.9681,50.9776,50.9112,50.9206,44400.0
2015-03-30 14:40:00,53.63,53.72,53.59,53.68,82400.0,50.9112,50.9966,50.8732,50.9586,82400.0
2015-03-30 14:45:00,53.68,53.71,53.63,53.64,65000.0,50.9586,50.9871,50.9112,50.9206,65000.0
2015-03-30 14:50:00,53.64,53.66,53.62,53.66,65300.0,50.9206,50.9396,50.9017,50.9396,65300.0
2015-03-30 14:55:00,53.65,53.75,53.64,53.73,103800.0,50.9301,51.0251,50.9206,51.0061,103800.0
2015-03-30 15:00:00,53.72,53.76,53.69,53.76,67900.0,50.9966,51.0346,50.9681,51.0346,67900.0
2015-03-30 15:05:00,53.76,53.83,53.75,53.76,80600.0,51.0346,51.101,51.0251,51.0346,80600.0
2015-03-30 15:10:00,53.77,53.77,53.69,53.72,96000.0,51.0441,51.0441,50.9681,50.9966,96000.0
2015-03-30 15:15:00,53.73,53.79,53.69,53.77,85200.0,51.0061,51.063,50.9681,51.0441,85200.0
2015-03-30 15:20:00,53.76,53.76,53.65,53.66,75400.0,51.0346,51.0346,50.9301,50.9396,75400.0
2015-03-30 15:25:00,53.66,53.72,53.62,53.69,86300.0,50.9396,50.9966,50.9017,50.9681,86300.0
2015-03-30 15:30:00,53.7,53.7,53.62,53.7,91600.0,50.9776,50.9776,50.9017,50.9776,91600.0
2015-03-30 15:35:00,53.69,53.73,53.67,53.71,81100.0,50.9681,51.0061,50.9491,50.9871,81100.0
2015-03-30 15:40:00,53.71,53.72,53.68,53.7,95600.0,50.9871,50.9966,50.9586,50.9776,95600.0
2015-03-30 15:45:00,53.7,53.7,53.57,53.62,146000.0,50.9776,50.9776,50.8542,50.9017,146000.0
2015-03-30 15:50:00,53.62,53.66,53.59,53.62,154400.0,50.9017,50.9396,50.8732,50.9017,154400.0
2015-03-30 15:55:00,53.62,53.66,53.58,53.64,250400.0,50.9017,50.9396,50.8637,50.9206,250400.0
2015-03-31 09:30:00,53.66,53.73,53.05,53.05,257800.0,50.9396,51.0061,50.3606,50.3606,257800.0
2015-03-31 09:35:00,53.11,53.58,53.11,53.21,105500.0,50.4175,50.8637,50.4175,50.5124,105500.0
2015-03-31 09:40:00,53.21,53.28,53.0,53.01,127200.0,50.5124,50.5789,50.3131,50.3226,127200.0
2015-03-31 09:45:00,53.01,53.2,52.93,53.11,235900.0,50.3226,50.503,50.2466,50.4175,235900.0
2015-03-31 09:50:00,53.12,53.12,52.91,52.96,103500.0,50.427,50.427,50.2277,50.2751,103500.0
2015-03-31 09:55:00,52.95,53.03,52.89,52.96,87900.0,50.2656,50.3416,50.2087,50.2751,87900.0
2015-03-31 10:00:00,52.96,53.08,52.91,52.99,119200.0,50.2751,50.389,50.2277,50.3036,119200.0
2015-03-31 10:05:00,52.98,52.98,52.78,52.81,184700.0,50.2941,50.2941,50.1042,50.1327,184700.0
2015-03-31 10:10:00,52.82,52.95,52.81,52.88,80000.0,50.1422,50.2656,50.1327,50.1992,80000.0
2015-03-31 10:15:00,52.88,52.96,52.83,52.93,96300.0,50.1992,50.2751,50.1517,50.2466,96300.0
2015-03-31 10:20:00,52.92,52.92,52.83,52.89,62700.0,50.2372,50.2372,50.1517,50.2087,62700.0
2015-03-31 10:25:00,52.9,52.93,52.84,52.85,59200.0,50.2182,50.2466,50.1612,50.1707,59200.0
2015-03-31 10:30:00,52.85,52.89,52.79,52.83,55600.0,50.1707,50.2087,50.1137,50.1517,55600.0
2015-03-31 10:35:00,52.83,52.86,52.81,52.84,40300.0,50.1517,50.1802,50.1327,50.1612,40300.0
2015-03-31 10:40:00,52.85,52.88,52.83,52.87,43500.0,50.1707,50.1992,50.1517,50.1897,43500.0
2015-03-31 10:45:00,52.87,53.01,52.87,52.98,123900.0,50.1897,50.3226,50.1897,50.2941,123900.0
2015-03-31 10:50:00,52.98,53.04,52.93,53.01,80900.0,50.2941,50.3511,50.2466,50.3226,80900.0
2015-03-31 10:55:00,53.02,53.12,53.01,53.04,52900.0,50.3321,50.427,50.3226,50.3511,52900.0
2015-03-31 11:00:00,53.05,53.13,53.04,53.12,45600.0,50.3606,50.4365,50.3511,50.427,45600.0
2015-03-31 11:05:00,53.12,53.2,53.09,53.18,87800.0,50.427,50.503,50.3985,50.484,87800.0
2015-03-31 11:10:00,53.19,53.23,53.1,53.16,63300.0,50.4935,50.5314,50.408,50.465,63300.0
2015-03-31 11:15:00,53.15,53.16,53.1,53.13,32900.0,50.4555,50.465,50.408,50.4365,32900.0
2015-03-31 11:20:00,53.13,53.16,53.06,53.13,61900.0,50.4365,50.465,50.3701,50.4365,61900.0
2015-03-31 11:25:00,53.13,53.14,52.96,52.98,66200.0,50.4365,50.446,50.2751,50.2941,66200.0
2015-03-31 11:30:00,52.97,52.98,52.91,52.92,65000.0,50.2846,50.2941,50.2277,50.2372,65000.0
2015-03-31 11:35:00,52.92,52.93,52.86,52.86,59700.0,50.2372,50.2466,50.1802,50.1802,59700.0
2015-03-31 11:40:00,52.87,52.88,52.81,52.83,80600.0,50.1897,50.1992,50.1327,50.1517,80600.0
2015-03-31 11:45:00,52.83,52.91,52.82,52.89,54400.0,50.1517,50.2277,50.1422,50.2087,54400.0
2015-03-31 11:50:00,52.88,52.91,52.84,52.84,53600.0,50.1992,50.2277,50.1612,50.1612,53600.0
2015-03-31 11:55:00,52.83,52.91,52.82,52.85,40800.0,50.1517,50.2277,50.1422,50.1707,40800.0
2015-03-31 12:00:00,52.85,52.85,52.8,52.85,103300.0,50.1707,50.1707,50.1232,50.1707,103300.0
2015-03-31 12:05:00,52.85,52.86,52.81,52.82,33000.0,50.1707,50.1802,50.1327,50.1422,33000.0
2015-03-31 12:10:00,52.82,52.86,52.81,52.83,48500.0,50.1422,50.1802,50.1327,50.1517,48500.0
2015-03-31 12:15:00,52.82,52.84,52.76,52.81,62500.0,50.1422,50.1612,50.0853,50.1327,62500.0
2015-03-31 12:20:00,52.81,52.83,52.77,52.83,38900.0,50.1327,50.1517,50.0948,50.1517,38900.0
2015-03-31 12:25:00,52.82,52.83,52.72,52.79,52600.0,50.1422,50.1517,50.0473,50.1137,52600.0
2015-03-31 12:30:00,52.79,52.86,52.78,52.86,40600.0,50.1137,50.1802,50.1042,50.1802,40600.0
2015-03-31 12:35:00,52.86,52.91,52.85,52.85,80900.0,50.1802,50.2277,50.1707,50.1707,80900.0
2015-03-31 12:40:00,52.85,52.91,52.84,52.86,28900.0,50.1707,50.2277,50.1612,50.1802,28900.0
2015-03-31 12:45:00,52.87,52.87,52.81,52.83,22700.0,50.1897,50.1897,50.1327,50.1517,22700.0
2015-03-31 12:50:00,52.83,52.83,52.76,52.76,53300.0,50.1517,50.1517,50.0853,50.0853,53300.0
2015-03-31 12:55:00,52.76,52.78,52.72,52.76,43300.0,50.0853,50.1042,50.0473,50.0853,43300.0
2015-03-31 13:00:00,52.76,52.77,52.71,52.73,51500.0,50.0853,50.0948,50.0378,50.0568,51500.0
2015-03-31 13:05:00,52.72,52.74,52.7,52.72,30800.0,50.0473,50.0663,50.0283,50.0473,30800.0
2015-03-31 13:10:00,52.72,52.83,52.68,52.83,64400.0,50.0473,50.1517,50.0093,50.1517,64400.0
2015-03-31 13:15:00,52.83,52.84,52.76,52.79,40300.0,50.1517,50.1612,50.0853,50.1137,40300.0
2015-03-31 13:20:00,52.78,52.78,52.72,52.77,27800.0,50.1042,50.1042,50.0473,50.0948,27800.0
2015-03-31 13:25:00,52.77,52.9,52.77,52.9,53300.0,50.0948,50.2182,50.0948,50.2182,53300.0
2015-03-31 13:30:00,52.91,52.98,52.9,52.95,45800.0,50.2277,50.2941,50.2182,50.2656,45800.0
2015-03-31 13:35:00,52.95,53.02,52.95,53.0,60700.0,50.2656,50.3321,50.2656,50.3131,60700.0
2015-03-31 13:40:00,53.0,53.01,52.93,52.93,42700.0,50.3131,50.3226,50.2466,50.2466,42700.0
2015-03-31 13:45:00,52.93,52.94,52.88,52.91,57300.0,50.2466,50.2561,50.1992,50.2277,57300.0
2015-03-31 13:50:00,52.9,52.9,52.83,52.85,44200.0,50.2182,50.2182,50.1517,50.1707,44200.0
2015-03-31 13:55:00,52.85,52.86,52.82,52.84,32200.0,50.1707,50.1802,50.1422,50.1612,32200.0
2015-03-31 14:00:00,52.84,52.89,52.8,52.86,47400.0,50.1612,50.2087,50.1232,50.1802,47400.0
2015-03-31 14:05:00,52.86,52.96,52.86,52.88,72900.0,50.1802,50.2751,50.1802,50.1992,72900.0
2015-03-31 14:10:00,52.89,52.92,52.85,52.91,39900.0,50.2087,50.2372,50.1707,50.2277,39900.0
2015-03-31 14:15:00,52.91,52.96,52.89,52.89,64200.0,50.2277,50.2751,50.2087,50.2087,64200.0
2015-03-31 14:20:00,52.88,52.93,52.85,52.87,101500.0,50.1992,50.2466,50.1707,50.1897,101500.0
2015-03-31 14:25:00,52.87,52.9,52.82,52.87,52100.0,50.1897,50.2182,50.1422,50.1897,52100.0
2015-03-31 14:30:00,52.87,52.9,52.82,52.87,55100.0,50.1897,50.2182,50.1422,50.1897,55100.0
2015-03-31 14:35:00,52.87,53.06,52.87,53.05,80800.0,50.1897,50.3701,50.1897,50.3606,80800.0
2015-03-31 14:40:00,53.04,53.1,53.03,53.05,55800.0,50.3511,50.408,50.3416,50.3606,55800.0
2015-03-31 14:45:00,53.04,53.09,53.01,53.06,49600.0,50.3511,50.3985,50.3226,50.3701,49600.0
2015-03-31 14:50:00,53.05,53.09,53.03,53.07,41600.0,50.3606,50.3985,50.3416,50.3795,41600.0
2015-03-31 14:55:00,53.07,53.13,53.05,53.12,58800.0,50.3795,50.4365,50.3606,50.427,58800.0
2015-03-31 15:00:00,53.11,53.12,52.97,53.03,105400.0,50.4175,50.427,50.2846,50.3416,105400.0
2015-03-31 15:05:00,53.02,53.09,52.95,52.97,107000.0,50.3321,50.3985,50.2656,50.2846,107000.0
2015-03-31 15:10:00,52.97,53.05,52.96,52.98,84600.0,50.2846,50.3606,50.2751,50.2941,84600.0
2015-03-31 15:15:00,52.98,52.99,52.88,52.93,116600.0,50.2941,50.3036,50.1992,50.2466,116600.0
2015-03-31 15:20:00,52.93,52.98,52.82,52.85,84500.0,50.2466,50.2941,50.1422,50.1707,84500.0
2015-03-31 15:25:00,52.85,52.89,52.83,52.85,110700.0,50.1707,50.2087,50.1517,50.1707,110700.0
2015-03-31 15:30:00,52.84,52.84,52.73,52.79,118000.0,50.1612,50.1612,50.0568,50.1137,118000.0
2015-03-31 15:35:00,52.79,52.91,52.79,52.86,133600.0,50.1137,50.2277,50.1137,50.1802,133600.0
2015-03-31 15:40:00,52.86,52.9,52.78,52.84,188400.0,50.1802,50.2182,50.1042,50.1612,188400.0
2015-03-31 15:45:00,52.85,52.97,52.84,52.95,155800.0,50.1707,50.2846,50.1612,50.2656,155800.0
2015-03-31 15:50:00,52.94,52.94,52.76,52.78,376900.0,50.2561,50.2561,50.0853,50.1042,376900.0
2015-03-31 15:55:00,52.78,52.87,52.76,52.78,521500.0,50.1042,50.1897,50.0853,50.1042,521500.0
2015-04-01 09:30:00,50.97,51.38,50.5,51.01,1054400.0,48.386,48.7752,47.9398,48.424,1054400.0
2015-04-01 09:35:00,51.09,51.24,50.72,51.15,599700.0,48.4999,48.6423,48.1487,48.5569,599700.0
2015-04-01 09:40:00,51.15,51.27,51.02,51.13,418500.0,48.5569,48.6708,48.4335,48.5379,418500.0
2015-04-01 09:45:00,51.13,51.23,50.91,50.93,368400.0,48.5379,48.6328,48.3291,48.348,368400.0
2015-04-01 09:50:00,50.93,51.11,50.87,51.04,272500.0,48.348,48.5189,48.2911,48.4525,272500.0
2015-04-01 09:55:00,51.02,51.06,50.82,50.92,258900.0,48.4335,48.4714,48.2436,48.3385,258900.0
2015-04-01 10:00:00,50.89,50.99,50.68,50.81,372400.0,48.3101,48.405,48.1107,48.2341,372400.0
2015-04-01 10:05:00,50.82,50.83,50.6,50.67,283300.0,48.2436,48.2531,48.0348,48.1012,283300.0
2015-04-01 10:10:00,50.67,50.8,50.62,50.68,248500.0,48.1012,48.2246,48.0538,48.1107,248500.0
2015-04-01 10:15:00,50.69,50.75,50.62,50.7,310400.0,48.1202,48.1772,48.0538,48.1297,310400.0
2015-04-01 10:20:00,50.7,50.76,50.63,50.65,232600.0,48.1297,48.1867,48.0632,48.0822,232600.0
2015-04-01 10:25:00,50.67,50.68,50.57,50.59,221100.0,48.1012,48.1107,48.0063,48.0253,221100.0
2015-04-01 10:30:00,50.59,50.59,50.4,50.45,293700.0,48.0253,48.0253,47.8449,47.8924,293700.0
2015-04-01 10:35:00,50.46,50.57,50.46,50.52,136300.0,47.9019,48.0063,47.9019,47.9588,136300.0
2015-04-01 10:40:00,50.53,50.76,50.51,50.65,168100.0,47.9683,48.1867,47.9493,48.0822,168100.0
2015-04-01 10:45:00,50.65,50.75,50.61,50.72,99600.0,48.0822,48.1772,48.0443,48.1487,99600.0
2015-04-01 10:50:00,50.73,50.73,50.63,50.63,132400.0,48.1582,48.1582,48.0632,48.0632,132400.0
2015-04-01 10:55:00,50.63,50.73,50.62,50.71,92400.0,48.0632,48.1582,48.0538,48.1392,92400.0
2015-04-01 11:00:00,50.71,50.76,50.64,50.65,179500.0,48.1392,48.1867,48.0727,48.0822,179500.0
2015-04-01 11:05:00,50.65,50.68,50.53,50.67,155400.0,48.0822,48.1107,47.9683,48.1012,155400.0
2015-04-01 11:10:00,50.66,50.79,50.63,50.79,91400.0,48.0917,48.2151,48.0632,48.2151,91400.0
2015-04-01 11:15:00,50.79,50.83,50.64,50.68,119800.0,48.2151,48.2531,48.0727,48.1107,119800.0
2015-04-01 11:20:00,50.68,50.69,50.56,50.58,75500.0,48.1107,48.1202,47.9968,48.0158,75500.0
2015-04-01 11:25:00,50.58,50.59,50.5,50.57,84600.0,48.0158,48.0253,47.9398,48.0063,84600.0
2015-04-01 11:30:00,50.57,50.61,50.5,50.54,116100.0,48.0063,48.0443,47.9398,47.9778,116100.0
2015-04-01 11:35:00,50.53,50.58,50.52,50.55,50900.0,47.9683,48.0158,47.9588,47.9873,50900.0
2015-04-01 11:40:00,50.56,50.57,50.43,50.45,117300.0,47.9968,48.0063,47.8734,47.8924,117300.0
2015-04-01 11:45:00,50.44,50.48,50.35,50.44,156700.0,47.8829,47.9208,47.7974,47.8829,156700.0
2015-04-01 11:50:00,50.42,50.47,50.36,50.42,76700.0,47.8639,47.9114,47.8069,47.8639,76700.0
2015-04-01 11:55:00,50.41,50.44,50.26,50.31,128200.0,47.8544,47.8829,47.712,47.7595,128200.0
2015-04-01 12:00:00,50.31,50.39,50.31,50.32,71300.0,47.7595,47.8354,47.7595,47.769,71300.0
2015-04-01 12:05:00,50.33,50.34,50.2,50.31,195400.0,47.7785,47.7879,47.655,47.7595,195400.0
2015-04-01 12:10:00,50.31,50.36,50.22,50.36,131000.0,47.7595,47.8069,47.674,47.8069,131000.0
2015-04-01 12:15:00,50.34,50.4,50.28,50.34,82600.0,47.7879,47.8449,47.731,47.7879,82600.0
2015-04-01 12:20:00,50.34,50.4,50.31,50.37,93000.0,47.7879,47.8449,47.7595,47.8164,93000.0
2015-04-01 12:25:00,50.37,50.37,50.29,50.32,80400.0,47.8164,47.8164,47.7405,47.769,80400.0
2015-04-01 12:30:00,50.32,50.33,50.23,50.31,91000.0,47.769,47.7785,47.6835,47.7595,91000.0
2015-04-01 12:35:00,50.32,50.33,50.19,50.21,111900.0,47.769,47.7785,47.6456,47.6645,111900.0
2015-04-01 12:40:00,50.2,50.26,50.11,50.14,137600.0,47.655,47.712,47.5696,47.5981,137600.0
2015-04-01 12:45:00,50.14,50.16,50.11,50.15,132900.0,47.5981,47.6171,47.5696,47.6076,132900.0
2015-04-01 12:50:00,50.14,50.2,50.12,50.19,98600.0,47.5981,47.655,47.5791,47.6456,98600.0
2015-04-01 12:55:00,50.19,50.29,50.16,50.25,139800.0,47.6456,47.7405,47.6171,47.7025,139800.0
2015-04-01 13:00:00,50.26,50.31,50.24,50.3,139000.0,47.712,47.7595,47.693,47.75,139000.0
2015-04-01 13:05:00,50.3,50.36,50.29,50.35,116600.0,47.75,47.8069,47.7405,47.7974,116600.0
2015-04-01 13:10:00,50.35,50.44,50.33,50.38,134000.0,47.7974,47.8829,47.7785,47.8259,134000.0
2015-04-01 13:15:00,50.39,50.4,50.31,50.33,73300.0,47.8354,47.8449,47.7595,47.7785,73300.0
2015-04-01 13:20:00,50.33,50.38,50.28,50.3,121400.0,47.7785,47.8259,47.731,47.75,121400.0
2015-04-01 13:25:00,50.29,50.3,50.25,50.28,90200.0,47.7405,47.75,47.7025,47.731,90200.0
2015-04-01 13:30:00,50.28,50.36,50.23,50.33,81100.0,47.731,47.8069,47.6835,47.7785,81100.0
2015-04-01 13:35:00,50.33,50.38,50.31,50.32,69300.0,47.7785,47.8259,47.7595,47.769,69300.0
2015-04-01 13:40:00,50.32,50.49,50.31,50.44,130200.0,47.769,47.9303,47.7595,47.8829,130200.0
2015-04-01 13:45:00,50.43,50.66,50.42,50.64,190200.0,47.8734,48.0917,47.8639,48.0727,190200.0
2015-04-01 13:50:00,50.65,50.78,50.64,50.77,194700.0,48.0822,48.2056,48.0727,48.1961,194700.0
2015-04-01 13:55:00,50.76,50.78,50.68,50.68,116700.0,48.1867,48.2056,48.1107,48.1107,116700.0
2015-04-01 14:00:00,50.69,50.74,50.64,50.66,84600.0,48.1202,48.1677,48.0727,48.0917,84600.0
2015-04-01 14:05:00,50.66,50.74,50.64,50.67,70500.0,48.0917,48.1677,48.0727,48.1012,70500.0
2015-04-01 14:10:00,50.67,50.72,50.64,50.66,123700.0,48.1012,48.1487,48.0727,48.0917,123700.0
2015-04-01 14:15:00,50.65,50.69,50.6,50.64,100600.0,48.0822,48.1202,48.0348,48.0727,100600.0
2015-04-01 14:20:00,50.63,50.67,50.56,50.62,91100.0,48.0632,48.1012,47.9968,48.0538,91100.0
2015-04-01 14:25:00,50.62,50.67,50.54,50.61,111500.0,48.0538,48.1012,47.9778,48.0443,111500.0
2015-04-01 14:30:00,50.62,50.65,50.52,50.65,114200.0,48.0538,48.0822,47.9588,48.0822,114200.0
2015-04-01 14:35:00,50.64,50.69,50.61,50.67,52600.0,48.0727,48.1202,48.0443,48.1012,52600.0
2015-04-01 14:40:00,50.68,50.73,50.58,50.59,69200.0,48.1107,48.1582,48.0158,48.0253,69200.0
2015-04-01 14:45:00,50.58,50.6,50.52,50.55,74700.0,48.0158,48.0348,47.9588,47.9873,74700.0
2015-04-01 14:50:00,50.55,50.57,50.51,50.54,48600.0,47.9873,48.0063,47.9493,47.9778,48600.0
2015-04-01 14:55:00,50.55,50.55,50.46,50.48,110700.0,47.9873,47.9873,47.9019,47.9208,110700.0
2015-04-01 15:00:00,50.47,50.48,50.35,50.36,148800.0,47.9114,47.9208,47.7974,47.8069,148800.0
2015-04-01 15:05:00,50.36,50.36,50.22,50.25,162000.0,47.8069,47.8069,47.674,47.7025,162000.0
2015-04-01 15:10:00,50.25,50.26,50.22,50.23,111900.0,47.7025,47.712,47.674,47.6835,111900.0
2015-04-01 15:15:00,50.22,50.26,50.2,50.24,169600.0,47.674,47.712,47.655,47.693,169600.0
2015-04-01 15:20:00,50.24,50.32,50.22,50.27,112200.0,47.693,47.769,47.674,47.7215,112200.0
2015-04-01 15:25:00,50.26,50.36,50.26,50.34,191100.0,47.712,47.8069,47.712,47.7879,191100.0
2015-04-01 15:30:00,50.35,50.45,50.34,50.44,208300.0,47.7974,47.8924,47.7879,47.8829,208300.0
2015-04-01 15:35:00,50.44,50.53,50.44,50.53,276400.0,47.8829,47.9683,47.8829,47.9683,276400.0
2015-04-01 15:40:00,50.53,50.53,50.37,50.39,237900.0,47.9683,47.9683,47.8164,47.8354,237900.0
2015-04-01 15:45:00,50.38,50.46,50.35,50.4,259700.0,47.8259,47.9019,47.7974,47.8449,259700.0
2015-04-01 15:50:00,50.4,50.49,50.39,50.48,274200.0,47.8449,47.9303,47.8354,47.9208,274200.0
2015-04-01 15:55:00,50.47,50.51,50.43,50.45,593500.0,47.9114,47.9493,47.8734,47.8924,593500.0
2015-04-02 09:30:00,50.48,50.85,50.11,50.18,441700.0,47.9208,48.2721,47.5696,47.6361,441700.0
2015-04-02 09:35:00,50.18,50.54,50.18,50.3,287400.0,47.6361,47.9778,47.6361,47.75,287400.0
2015-04-02 09:40:00,50.31,50.46,50.15,50.38,200500.0,47.7595,47.9019,47.6076,47.8259,200500.0
2015-04-02 09:45:00,50.38,50.46,50.22,50.3,282400.0,47.8259,47.9019,47.674,47.75,282400.0
2015-04-02 09:50:00,50.3,50.38,50.16,50.32,170200.0,47.75,47.8259,47.6171,47.769,170200.0
2015-04-02 09:55:00,50.32,50.32,50.19,50.21,92900.0,47.769,47.769,47.6456,47.6645,92900.0
2015-04-02 10:00:00,50.21,50.23,50.12,50.12,204200.0,47.6645,47.6835,47.5791,47.5791,204200.0
2015-04-02 10:05:00,50.12,50.15,49.88,50.13,368400.0,47.5791,47.6076,47.3513,47.5886,368400.0
2015-04-02 10:10:00,50.13,50.15,50.01,50.04,150500.0,47.5886,47.6076,47.4747,47.5032,150500.0
2015-04-02 10:15:00,50.06,50.11,49.93,49.95,131600.0,47.5221,47.5696,47.3987,47.4177,131600.0
2015-04-02 10:20:00,49.95,49.99,49.78,49.8,152100.0,47.4177,47.4557,47.2563,47.2753,152100.0
2015-04-02 10:25:00,49.79,49.87,49.77,49.87,129100.0,47.2658,47.3418,47.2468,47.3418,129100.0
2015-04-02 10:30:00,49.87,49.96,49.84,49.86,116300.0,47.3418,47.4272,47.3133,47.3323,116300.0
2015-04-02 10:35:00,49.85,49.96,49.85,49.91,109800.0,47.3228,47.4272,47.3228,47.3797,109800.0
2015-04-02 10:40:00,49.92,49.94,49.81,49.9,107400.0,47.3892,47.4082,47.2848,47.3703,107400.0
2015-04-02 10:45:00,49.9,49.93,49.71,49.72,148800.0,47.3703,47.3987,47.1899,47.1994,148800.0
2015-04-02 10:50:00,49.72,49.76,49.61,49.63,246200.0,47.1994,47.2374,47.095,47.1139,246200.0
2015-04-02 10:55:00,49.63,49.75,49.62,49.64,159600.0,47.1139,47.2279,47.1044,47.1234,159600.0
2015-04-02 11:00:00,49.64,49.73,49.57,49.59,155500.0,47.1234,47.2089,47.057,47.076,155500.0
2015-04-02 11:05:00,49.58,49.6,49.43,49.5,242400.0,47.0665,47.0855,46.9241,46.9905,242400.0
2015-04-02 11:10:00,49.5,49.51,49.41,49.45,207000.0,46.9905,47.0,46.9051,46.9431,207000.0
2015-04-02 11:15:00,49.45,49.55,49.43,49.55,142200.0,46.9431,47.038,46.9241,47.038,142200.0
2015-04-02 11:20:00,49.56,49.77,49.53,49.76,257200.0,47.0475,47.2468,47.019,47.2374,257200.0
2015-04-02 11:25:00,49.76,49.82,49.7,49.79,165700.0,47.2374,47.2943,47.1804,47.2658,165700.0
2015-04-02 11:30:00,49.8,49.93,49.77,49.91,302900.0,47.2753,47.3987,47.2468,47.3797,302900.0
2015-04-02 11:35:00,49.92,49.95,49.88,49.88,175500.0,47.3892,47.4177,47.3513,47.3513,175500.0
2015-04-02 11:40:00,49.89,49.89,49.75,49.77,208200.0,47.3608,47.3608,47.2279,47.2468,208200.0
2015-04-02 11:45:00,49.77,49.77,49.68,49.7,72000.0,47.2468,47.2468,47.1614,47.1804,72000.0
2015-04-02 11:50:00,49.7,49.73,49.64,49.66,86100.0,47.1804,47.2089,47.1234,47.1424,86100.0
2015-04-02 11:55:00,49.66,49.67,49.56,49.58,83400.0,47.1424,47.1519,47.0475,47.0665,83400.0
2015-04-02 12:00:00,49.57,49.58,49.43,49.5,191300.0,47.057,47.0665,46.9241,46.9905,191300.0
2015-04-02 12:05:00,49.49,49.5,49.41,49.43,129900.0,46.981,46.9905,46.9051,46.9241,129900.0
2015-04-02 12:10:00,49.42,49.43,49.33,49.33,207800.0,46.9146,46.9241,46.8292,46.8292,207800.0
2015-04-02 12:15:00,49.34,49.48,49.33,49.47,123400.0,46.8386,46.9715,46.8292,46.9621,123400.0
2015-04-02 12:20:00,49.47,49.48,49.34,49.34,120300.0,46.9621,46.9715,46.8386,46.8386,120300.0
2015-04-02 12:25:00,49.34,49.45,49.32,49.42,259500.0,46.8386,46.9431,46.8197,46.9146,259500.0
2015-04-02 12:30:00,49.42,49.45,49.36,49.39,94900.0,46.9146,46.9431,46.8576,46.8861,94900.0
2015-04-02 12:35:00,49.39,49.53,49.39,49.53,162700.0,46.8861,47.019,46.8861,47.019,162700.0
2015-04-02 12:40:00,49.52,49.58,49.52,49.58,115000.0,47.0095,47.0665,47.0095,47.0665,115000.0
2015-04-02 12:45:00,49.58,49.58,49.5,49.56,98700.0,47.0665,47.0665,46.9905,47.0475,98700.0
2015-04-02 12:50:00,49.57,49.57,49.46,49.5,91400.0,47.057,47.057,46.9526,46.9905,91400.0
2015-04-02 12:55:00,49.49,49.5,49.43,49.48,102500.0,46.981,46.9905,46.9241,46.9715,102500.0
2015-04-02 13:00:00,49.48,49.62,49.47,49.62,183000.0,46.9715,47.1044,46.9621,47.1044,183000.0
2015-04-02 13:05:00,49.62,49.64,49.59,49.64,126000.0,47.1044,47.1234,47.076,47.1234,126000.0
2015-04-02 13:10:00,49.63,49.7,49.57,49.7,93400.0,47.1139,47.1804,47.057,47.1804,93400.0
2015-04-02 13:15:00,49.7,49.82,49.69,49.77,120400.0,47.1804,47.2943,47.1709,47.2468,120400.0
2015-04-02 13:20:00,49.76,49.8,49.67,49.68,122300.0,47.2374,47.2753,47.1519,47.1614,122300.0
2015-04-02 13:25:00,49.68,49.85,49.66,49.85,141300.0,47.1614,47.3228,47.1424,47.3228,141300.0
2015-04-02 13:30:00,49.85,49.99,49.82,49.92,213000.0,47.3228,47.4557,47.2943,47.3892,213000.0
2015-04-02 13:35:00,49.92,49.98,49.84,49.88,106500.0,47.3892,47.4462,47.3133,47.3513,106500.0
2015-04-02 13:40:00,49.87,49.91,49.84,49.86,66500.0,47.3418,47.3797,47.3133,47.3323,66500.0
2015-04-02 13:45:00,49.86,49.92,49.84,49.88,136900.0,47.3323,47.3892,47.3133,47.3513,136900.0
2015-04-02 13:50:00,49.87,49.9,49.71,49.71,170700.0,47.3418,47.3703,47.1899,47.1899,170700.0
2015-04-02 13:55:00,49.71,49.8,49.71,49.71,107400.0,47.1899,47.2753,47.1899,47.1899,107400.0
2015-04-02 14:00:00,49.71,49.75,49.61,49.62,124200.0,47.1899,47.2279,47.095,47.1044,124200.0
2015-04-02 14:05:00,49.63,49.7,49.59,49.62,81700.0,47.1139,47.1804,47.076,47.1044,81700.0
2015-04-02 14:10:00,49.61,49.64,49.53,49.58,80000.0,47.095,47.1234,47.019,47.0665,80000.0
2015-04-02 14:15:00,49.59,49.67,49.56,49.63,101500.0,47.076,47.1519,47.0475,47.1139,101500.0
2015-04-02 14:20:00,49.64,49.67,49.52,49.57,199600.0,47.1234,47.1519,47.0095,47.057,199600.0
2015-04-02 14:25:00,49.57,49.7,49.52,49.65,144400.0,47.057,47.1804,47.0095,47.1329,144400.0
2015-04-02 14:30:00,49.65,49.65,49.55,49.55,102300.0,47.1329,47.1329,47.038,47.038,102300.0
2015-04-02 14:35:00,49.55,49.6,49.54,49.55,61500.0,47.038,47.0855,47.0285,47.038,61500.0
2015-04-02 14:40:00,49.54,49.55,49.35,49.4,155000.0,47.0285,47.038,46.8481,46.8956,155000.0
2015-04-02 14:45:00,49.4,49.49,49.37,49.48,101200.0,46.8956,46.981,46.8671,46.9715,101200.0
2015-04-02 14:50:00,49.48,49.49,49.41,49.41,80400.0,46.9715,46.981,46.9051,46.9051,80400.0
2015-04-02 14:55:00,49.41,49.44,49.38,49.4,97600.0,46.9051,46.9336,46.8766,46.8956,97600.0
2015-04-02 15:00:00,49.39,49.47,49.39,49.47,97600.0,46.8861,46.9621,46.8861,46.9621,97600.0
2015-04-02 15:05:00,49.47,49.47,49.4,49.43,91400.0,46.9621,46.9621,46.8956,46.9241,91400.0
2015-04-02 15:10:00,49.43,49.47,49.38,49.38,122100.0,46.9241,46.9621,46.8766,46.8766,122100.0
2015-04-02 15:15:00,49.38,49.39,49.25,49.27,162600.0,46.8766,46.8861,46.7532,46.7722,162600.0
2015-04-02 15:20:00,49.27,49.33,49.26,49.27,133600.0,46.7722,46.8292,46.7627,46.7722,133600.0
2015-04-02 15:25:00,49.27,49.28,49.22,49.25,242000.0,46.7722,46.7817,46.7247,46.7532,242000.0
2015-04-02 15:30:00,49.25,49.32,49.23,49.32,135300.0,46.7532,46.8197,46.7342,46.8197,135300.0
2015-04-02 15:35:00,49.32,49.4,49.31,49.35,161400.0,46.8197,46.8956,46.8102,46.8481,161400.0
2015-04-02 15:40:00,49.35,49.35,49.31,49.32,123800.0,46.8481,46.8481,46.8102,46.8197,123800.0
2015-04-02 15:45:00,49.33,49.35,49.23,49.26,243800.0,46.8292,46.8481,46.7342,46.7627,243800.0
2015-04-02 15:50:00,49.27,49.32,49.2,49.21,327300.0,46.7722,46.8197,46.7057,46.7152,327300.0
2015-04-02 15:55:00,49.21,49.24,49.15,49.17,666300.0,46.7152,46.7437,46.6583,46.6773,666300.0
2015-04-06 09:30:00,48.35,48.63,47.84,48.04,1478200.0,45.8988,46.1646,45.4147,45.6045,1478200.0
2015-04-06 09:35:00,48.08,48.43,48.06,48.32,818600.0,45.6425,45.9748,45.6235,45.8704,818600.0
2015-04-06 09:40:00,48.33,48.57,48.3,48.45,686000.0,45.8798,46.1077,45.8514,45.9938,686000.0
2015-04-06 09:45:00,48.44,48.69,48.4,48.63,466800.0,45.9843,46.2216,45.9463,46.1646,466800.0
2015-04-06 09:50:00,48.64,48.64,48.3,48.34,357600.0,46.1741,46.1741,45.8514,45.8893,357600.0
2015-04-06 09:55:00,48.36,48.6,48.32,48.48,324600.0,45.9083,46.1362,45.8704,46.0222,324600.0
2015-04-06 10:00:00,48.46,48.5,48.4,48.43,200800.0,46.0033,46.0412,45.9463,45.9748,200800.0
2015-04-06 10:05:00,48.41,48.52,48.33,48.36,380000.0,45.9558,46.0602,45.8798,45.9083,380000.0
2015-04-06 10:10:00,48.36,48.48,48.34,48.43,190800.0,45.9083,46.0222,45.8893,45.9748,190800.0
2015-04-06 10:15:00,48.43,48.53,48.37,48.48,343200.0,45.9748,46.0697,45.9178,46.0222,343200.0
2015-04-06 10:20:00,48.48,48.65,48.46,48.57,337000.0,46.0222,46.1836,46.0033,46.1077,337000.0
2015-04-06 10:25:00,48.57,48.57,48.43,48.47,328600.0,46.1077,46.1077,45.9748,46.0127,328600.0
2015-04-06 10:30:00,48.47,48.51,48.23,48.27,423800.0,46.0127,46.0507,45.7849,45.8229,423800.0
2015-04-06 10:35:00,48.27,48.28,48.0,48.1,416800.0,45.8229,45.8324,45.5666,45.6615,416800.0
2015-04-06 10:40:00,48.11,48.2,48.09,48.09,278800.0,45.671,45.7564,45.652,45.652,278800.0
2015-04-06 10:45:00,48.09,48.09,47.99,48.05,423800.0,45.652,45.652,45.5571,45.614,423800.0
2015-04-06 10:50:00,48.05,48.06,47.98,47.99,270000.0,45.614,45.6235,45.5476,45.5571,270000.0
2015-04-06 10:55:00,47.99,48.0,47.87,47.88,368800.0,45.5571,45.5666,45.4432,45.4527,368800.0
2015-04-06 11:00:00,47.89,48.0,47.88,47.91,322600.0,45.4622,45.5666,45.4527,45.4811,322600.0
2015-04-06 11:05:00,47.91,48.0,47.87,47.91,293400.0,45.4811,45.5666,45.4432,45.4811,293400.0
2015-04-06 11:10:00,47.92,47.96,47.9,47.9,169800.0,45.4906,45.5286,45.4716,45.4716,169800.0
2015-04-06 11:15:00,47.91,47.91,47.72,47.75,545800.0,45.4811,45.4811,45.3008,45.3293,545800.0
2015-04-06 11:20:00,47.75,47.83,47.7,47.79,340800.0,45.3293,45.4052,45.2818,45.3672,340800.0
2015-04-06 11:25:00,47.79,47.85,47.78,47.85,262400.0,45.3672,45.4242,45.3577,45.4242,262400.0
2015-04-06 11:30:00,47.85,47.91,47.82,47.9,245800.0,45.4242,45.4811,45.3957,45.4716,245800.0
2015-04-06 11:35:00,47.89,47.91,47.81,47.81,208200.0,45.4622,45.4811,45.3862,45.3862,208200.0
2015-04-06 11:40:00,47.81,47.83,47.73,47.75,358800.0,45.3862,45.4052,45.3103,45.3293,358800.0
2015-04-06 11:45:00,47.74,47.86,47.67,47.86,413800.0,45.3198,45.4337,45.2533,45.4337,413800.0
2015-04-06 11:50:00,47.86,47.86,47.72,47.72,238600.0,45.4337,45.4337,45.3008,45.3008,238600.0
2015-04-06 11:55:00,47.73,47.84,47.7,47.83,215200.0,45.3103,45.4147,45.2818,45.4052,215200.0
2015-04-06 12:00:00,47.83,47.88,47.77,47.78,301200.0,45.4052,45.4527,45.3482,45.3577,301200.0
2015-04-06 12:05:00,47.78,47.81,47.77,47.8,230400.0,45.3577,45.3862,45.3482,45.3767,230400.0
2015-04-06 12:10:00,47.79,47.81,47.73,47.75,259000.0,45.3672,45.3862,45.3103,45.3293,259000.0
2015-04-06 12:15:00,47.75,47.77,47.7,47.77,136400.0,45.3293,45.3482,45.2818,45.3482,136400.0
2015-04-06 12:20:00,47.76,47.78,47.67,47.76,256600.0,45.3387,45.3577,45.2533,45.3387,256600.0
2015-04-06 12:25:00,47.75,47.79,47.72,47.76,149600.0,45.3293,45.3672,45.3008,45.3387,149600.0
2015-04-06 12:30:00,47.77,47.82,47.67,47.73,541200.0,45.3482,45.3957,45.2533,45.3103,541200.0
2015-04-06 12:35:00,47.73,47.75,47.7,47.72,159200.0,45.3103,45.3293,45.2818,45.3008,159200.0
2015-04-06 12:40:00,47.72,47.73,47.71,47.72,128800.0,45.3008,45.3103,45.2913,45.3008,128800.0
2015-04-06 12:45:00,47.73,47.82,47.72,47.81,302000.0,45.3103,45.3957,45.3008,45.3862,302000.0
2015-04-06 12:50:00,47.8,47.97,47.8,47.97,218200.0,45.3767,45.5381,45.3767,45.5381,218200.0
2015-04-06 12:55:00,47.97,47.98,47.86,47.9,317000.0,45.5381,45.5476,45.4337,45.4716,317000.0
2015-04-06 13:00:00,47.9,47.93,47.84,47.93,136400.0,45.4716,45.5001,45.4147,45.5001,136400.0
2015-04-06 13:05:00,47.93,47.99,47.91,47.93,137600.0,45.5001,45.5571,45.4811,45.5001,137600.0
2015-04-06 13:10:00,47.93,47.96,47.89,47.95,169000.0,45.5001,45.5286,45.4622,45.5191,169000.0
2015-04-06 13:15:00,47.94,47.98,47.92,47.98,100600.0,45.5096,45.5476,45.4906,45.5476,100600.0
2015-04-06 13:20:00,47.97,48.0,47.95,47.96,304400.0,45.5381,45.5666,45.5191,45.5286,304400.0
2015-04-06 13:25:00,47.96,48.0,47.94,48.0,238800.0,45.5286,45.5666,45.5096,45.5666,238800.0
2015-04-06 13:30:00,48.0,48.09,47.99,48.09,146200.0,45.5666,45.652,45.5571,45.652,146200.0
2015-04-06 13:35:00,48.09,48.11,48.05,48.09,183400.0,45.652,45.671,45.614,45.652,183400.0
2015-04-06 13:40:00,48.08,48.13,48.08,48.08,134000.0,45.6425,45.69,45.6425,45.6425,134000.0
2015-04-06 13:45:00,48.08,48.12,48.0,48.02,222200.0,45.6425,45.6805,45.5666,45.5856,222200.0
2015-04-06 13:50:00,48.03,48.05,48.0,48.03,165000.0,45.5951,45.614,45.5666,45.5951,165000.0
2015-04-06 13:55:00,48.01,48.02,47.98,48.01,260000.0,45.5761,45.5856,45.5476,45.5761,260000.0
2015-04-06 14:00:00,48.01,48.07,47.99,48.05,136000.0,45.5761,45.633,45.5571,45.614,136000.0
2015-04-06 14:05:00,48.04,48.06,48.02,48.05,110600.0,45.6045,45.6235,45.5856,45.614,110600.0
2015-04-06 14:10:00,48.06,48.08,48.0,48.08,114000.0,45.6235,45.6425,45.5666,45.6425,114000.0
2015-04-06 14:15:00,48.08,48.11,48.05,48.1,198600.0,45.6425,45.671,45.614,45.6615,198600.0
2015-04-06 14:20:00,48.1,48.16,48.06,48.08,289600.0,45.6615,45.7185,45.6235,45.6425,289600.0
2015-04-06 14:25:00,48.09,48.17,48.06,48.16,177800.0,45.652,45.728,45.6235,45.7185,177800.0
2015-04-06 14:30:00,48.17,48.21,48.12,48.19,209200.0,45.728,45.7659,45.6805,45.7469,209200.0
2015-04-06 14:35:00,48.19,48.21,48.13,48.15,135200.0,45.7469,45.7659,45.69,45.709,135200.0
2015-04-06 14:40:00,48.15,48.21,48.11,48.21,154400.0,45.709,45.7659,45.671,45.7659,154400.0
2015-04-06 14:45:00,48.22,48.25,48.19,48.24,170400.0,45.7754,45.8039,45.7469,45.7944,170400.0
2015-04-06 14:50:00,48.25,48.29,48.19,48.23,156200.0,45.8039,45.8419,45.7469,45.7849,156200.0
2015-04-06 14:55:00,48.23,48.25,48.19,48.2,143000.0,45.7849,45.8039,45.7469,45.7564,143000.0
2015-04-06 15:00:00,48.21,48.24,48.18,48.22,158000.0,45.7659,45.7944,45.7375,45.7754,158000.0
2015-04-06 15:05:00,48.23,48.29,48.11,48.15,342600.0,45.7849,45.8419,45.671,45.709,342600.0
2015-04-06 15:10:00,48.15,48.15,48.05,48.13,323600.0,45.709,45.709,45.614,45.69,323600.0
2015-04-06 15:15:00,48.14,48.14,48.01,48.02,282200.0,45.6995,45.6995,45.5761,45.5856,282200.0
2015-04-06 15:20:00,48.03,48.17,48.01,48.15,280600.0,45.5951,45.728,45.5761,45.709,280600.0
2015-04-06 15:25:00,48.14,48.2,48.14,48.18,203400.0,45.6995,45.7564,45.6995,45.7375,203400.0
2015-04-06 15:30:00,48.17,48.24,48.17,48.22,254000.0,45.728,45.7944,45.728,45.7754,254000.0
2015-04-06 15:35:00,48.23,48.24,48.18,48.2,250200.0,45.7849,45.7944,45.7375,45.7564,250200.0
2015-04-06 15:40:00,48.2,48.23,48.14,48.22,214200.0,45.7564,45.7849,45.6995,45.7754,214200.0
2015-04-06 15:45:00,48.23,48.23,48.17,48.21,271200.0,45.7849,45.7849,45.728,45.7659,271200.0
2015-04-06 15:50:00,48.19,48.21,48.07,48.14,687400.0,45.7469,45.7659,45.633,45.6995,687400.0
2015-04-06 15:55:00,48.13,48.14,48.06,48.08,920000.0,45.69,45.6995,45.6235,45.6425,920000.0
2015-04-07 09:30:00,48.3,48.8,48.28,48.73,312100.0,45.8514,46.326,45.8324,46.2596,312100.0
2015-04-07 09:35:00,48.75,48.78,48.53,48.57,109500.0,46.2786,46.307,46.0697,46.1077,109500.0
2015-04-07 09:40:00,48.57,48.63,48.21,48.28,185900.0,46.1077,46.1646,45.7659,45.8324,185900.0
2015-04-07 09:45:00,48.29,48.45,48.26,48.36,127700.0,45.8419,45.9938,45.8134,45.9083,127700.0
2015-04-07 09:50:00,48.36,48.4,48.22,48.31,124000.0,45.9083,45.9463,45.7754,45.8609,124000.0
2015-04-07 09:55:00,48.3,48.3,48.13,48.21,99300.0,45.8514,45.8514,45.69,45.7659,99300.0
2015-04-07 10:00:00,48.22,48.3,48.22,48.29,73100.0,45.7754,45.8514,45.7754,45.8419,73100.0
2015-04-07 10:05:00,48.28,48.32,48.22,48.3,135700.0,45.8324,45.8704,45.7754,45.8514,135700.0
2015-04-07 10:10:00,48.3,48.4,48.25,48.32,100500.0,45.8514,45.9463,45.8039,45.8704,100500.0
2015-04-07 10:15:00,48.32,48.42,48.25,48.3,96700.0,45.8704,45.9653,45.8039,45.8514,96700.0
2015-04-07 10:20:00,48.3,48.34,48.24,48.28,62800.0,45.8514,45.8893,45.7944,45.8324,62800.0
2015-04-07 10:25:00,48.29,48.3,48.21,48.23,129400.0,45.8419,45.8514,45.7659,45.7849,129400.0
2015-04-07 10:30:00,48.23,48.26,48.08,48.15,239000.0,45.7849,45.8134,45.6425,45.709,239000.0
2015-04-07 10:35:00,48.15,48.18,48.1,48.18,86000.0,45.709,45.7375,45.6615,45.7375,86000.0
2015-04-07 10:40:00,48.19,48.25,48.15,48.24,81700.0,45.7469,45.8039,45.709,45.7944,81700.0
2015-04-07 10:45:00,48.24,48.31,48.19,48.29,120600.0,45.7944,45.8609,45.7469,45.8419,120600.0
2015-04-07 10:50:00,48.28,48.29,48.12,48.21,151100.0,45.8324,45.8419,45.6805,45.7659,151100.0
2015-04-07 10:55:00,48.2,48.21,48.08,48.08,129700.0,45.7564,45.7659,45.6425,45.6425,129700.0
2015-04-07 11:00:00,48.09,48.15,47.95,47.98,212000.0,45.652,45.709,45.5191,45.5476,212000.0
2015-04-07 11:05:00,47.99,48.01,47.94,47.98,108000.0,45.5571,45.5761,45.5096,45.5476,108000.0
2015-04-07 11:10:00,47.99,48.02,47.96,48.0,81500.0,45.5571,45.5856,45.5286,45.5666,81500.0
2015-04-07 11:15:00,48.0,48.0,47.9,47.91,102600.0,45.5666,45.5666,45.4716,45.4811,102600.0
2015-04-07 11:20:00,47.91,47.98,47.89,47.97,68800.0,45.4811,45.5476,45.4622,45.5381,68800.0
2015-04-07 11:25:00,47.98,48.01,47.85,47.86,119000.0,45.5476,45.5761,45.4242,45.4337,119000.0
2015-04-07 11:30:00,47.87,47.91,47.84,47.9,65700.0,45.4432,45.4811,45.4147,45.4716,65700.0
2015-04-07 11:35:00,47.9,47.97,47.9,47.94,50400.0,45.4716,45.5381,45.4716,45.5096,50400.0
2015-04-07 11:40:00,47.93,47.94,47.89,47.92,48000.0,45.5001,45.5096,45.4622,45.4906,48000.0
2015-04-07 11:45:00,47.93,47.97,47.84,47.94,158500.0,45.5001,45.5381,45.4147,45.5096,158500.0
2015-04-07 11:50:00,47.94,47.99,47.91,47.98,53600.0,45.5096,45.5571,45.4811,45.5476,53600.0
2015-04-07 11:55:00,47.98,48.02,47.97,48.02,50500.0,45.5476,45.5856,45.5381,45.5856,50500.0
2015-04-07 12:00:00,48.02,48.06,48.0,48.02,62500.0,45.5856,45.6235,45.5666,45.5856,62500.0
2015-04-07 12:05:00,48.02,48.08,48.02,48.03,60600.0,45.5856,45.6425,45.5856,45.5951,60600.0
2015-04-07 12:10:00,48.03,48.07,48.0,48.04,40500.0,45.5951,45.633,45.5666,45.6045,40500.0
2015-04-07 12:15:00,48.04,48.06,47.99,48.02,49900.0,45.6045,45.6235,45.5571,45.5856,49900.0
2015-04-07 12:20:00,48.03,48.05,48.02,48.02,24600.0,45.5951,45.614,45.5856,45.5856,24600.0
2015-04-07 12:25:00,48.01,48.04,47.99,48.04,33100.0,45.5761,45.6045,45.5571,45.6045,33100.0
2015-04-07 12:30:00,48.04,48.11,48.0,48.1,58800.0,45.6045,45.671,45.5666,45.6615,58800.0
2015-04-07 12:35:00,48.09,48.12,48.05,48.05,39400.0,45.652,45.6805,45.614,45.614,39400.0
2015-04-07 12:40:00,48.05,48.06,48.02,48.04,44700.0,45.614,45.6235,45.5856,45.6045,44700.0
2015-04-07 12:45:00,48.03,48.05,48.0,48.05,31100.0,45.5951,45.614,45.5666,45.614,31100.0
2015-04-07 12:50:00,48.06,48.11,48.05,48.08,54600.0,45.6235,45.671,45.614,45.6425,54600.0
2015-04-07 12:55:00,48.07,48.09,48.04,48.09,30000.0,45.633,45.652,45.6045,45.652,30000.0
2015-04-07 13:00:00,48.1,48.14,48.07,48.14,51100.0,45.6615,45.6995,45.633,45.6995,51100.0
2015-04-07 13:05:00,48.15,48.18,48.13,48.17,60100.0,45.709,45.7375,45.69,45.728,60100.0
2015-04-07 13:10:00,48.17,48.18,48.09,48.15,49600.0,45.728,45.7375,45.652,45.709,49600.0
2015-04-07 13:15:00,48.15,48.19,48.11,48.16,50900.0,45.709,45.7469,45.671,45.7185,50900.0
2015-04-07 13:20:00,48.15,48.2,48.11,48.17,46700.0,45.709,45.7564,45.671,45.728,46700.0
2015-04-07 13:25:00,48.17,48.2,48.16,48.18,36900.0,45.728,45.7564,45.7185,45.7375,36900.0
2015-04-07 13:30:00,48.19,48.19,48.1,48.13,58700.0,45.7469,45.7469,45.6615,45.69,58700.0
2015-04-07 13:35:00,48.12,48.16,48.12,48.16,24600.0,45.6805,45.7185,45.6805,45.7185,24600.0
2015-04-07 13:40:00,48.15,48.2,48.15,48.18,41000.0,45.709,45.7564,45.709,45.7375,41000.0
2015-04-07 13:45:00,48.17,48.17,48.11,48.12,52800.0,45.728,45.728,45.671,45.6805,52800.0
2015-04-07 13:50:00,48.11,48.11,48.07,48.09,50700.0,45.671,45.671,45.633,45.652,50700.0
2015-04-07 13:55:00,48.09,48.12,48.06,48.07,61100.0,45.652,45.6805,45.6235,45.633,61100.0
2015-04-07 14:00:00,48.07,48.14,48.03,48.14,72300.0,45.633,45.6995,45.5951,45.6995,72300.0
2015-04-07 14:05:00,48.15,48.2,48.13,48.14,50800.0,45.709,45.7564,45.69,45.6995,50800.0
2015-04-07 14:10:00,48.14,48.19,48.1,48.11,83000.0,45.6995,45.7469,45.6615,45.671,83000.0
2015-04-07 14:15:00,48.11,48.12,48.05,48.07,64600.0,45.671,45.6805,45.614,45.633,64600.0
2015-04-07 14:20:00,48.07,48.09,48.05,48.08,69400.0,45.633,45.652,45.614,45.6425,69400.0
2015-04-07 14:25:00,48.08,48.08,48.01,48.02,49600.0,45.6425,45.6425,45.5761,45.5856,49600.0
2015-04-07 14:30:00,48.02,48.08,47.98,48.06,108700.0,45.5856,45.6425,45.5476,45.6235,108700.0
2015-04-07 14:35:00,48.06,48.07,48.03,48.04,27500.0,45.6235,45.633,45.5951,45.6045,27500.0
2015-04-07 14:40:00,48.03,48.04,47.99,48.03,81200.0,45.5951,45.6045,45.5571,45.5951,81200.0
2015-04-07 14:45:00,48.03,48.06,47.99,48.0,72700.0,45.5951,45.6235,45.5571,45.5666,72700.0
2015-04-07 14:50:00,47.99,48.0,47.86,47.87,137900.0,45.5571,45.5666,45.4337,45.4432,137900.0
2015-04-07 14:55:00,47.88,47.89,47.81,47.83,158300.0,45.4527,45.4622,45.3862,45.4052,158300.0
2015-04-07 15:00:00,47.84,47.92,47.83,47.89,98000.0,45.4147,45.4906,45.4052,45.4622,98000.0
2015-04-07 15:05:00,47.89,47.89,47.8,47.8,81100.0,45.4622,45.4622,45.3767,45.3767,81100.0
2015-04-07 15:10:00,47.8,47.85,47.77,47.79,62300.0,45.3767,45.4242,45.3482,45.3672,62300.0
2015-04-07 15:15:00,47.79,47.79,47.74,47.74,95200.0,45.3672,45.3672,45.3198,45.3198,95200.0
2015-04-07 15:20:00,47.75,47.75,47.7,47.7,115700.0,45.3293,45.3293,45.2818,45.2818,115700.0
2015-04-07 15:25:00,47.7,47.73,47.65,47.7,125900.0,45.2818,45.3103,45.2343,45.2818,125900.0
2015-04-07 15:30:00,47.71,47.77,47.69,47.74,107100.0,45.2913,45.3482,45.2723,45.3198,107100.0
2015-04-07 15:35:00,47.74,47.77,47.67,47.71,121100.0,45.3198,45.3482,45.2533,45.2913,121100.0
2015-04-07 15:40:00,47.71,47.72,47.65,47.65,104000.0,45.2913,45.3008,45.2343,45.2343,104000.0
2015-04-07 15:45:00,47.65,47.7,47.65,47.66,173200.0,45.2343,45.2818,45.2343,45.2438,173200.0
2015-04-07 15:50:00,47.6,47.66,47.52,47.53,507700.0,45.1869,45.2438,45.1109,45.1204,507700.0
2015-04-07 15:55:00,47.53,47.56,47.49,47.49,802900.0,45.1204,45.1489,45.0824,45.0824,802900.0
2015-04-08 09:30:00,47.8,48.04,47.73,47.9,292300.0,45.3767,45.6045,45.3103,45.4716,292300.0
2015-04-08 09:35:00,47.92,48.02,47.86,48.0,141200.0,45.4906,45.5856,45.4337,45.5666,141200.0
2015-04-08 09:40:00,47.99,48.11,47.87,48.09,248100.0,45.5571,45.671,45.4432,45.652,248100.0
2015-04-08 09:45:00,48.11,48.29,48.03,48.2,297600.0,45.671,45.8419,45.5951,45.7564,297600.0
2015-04-08 09:50:00,48.22,48.26,48.12,48.19,220300.0,45.7754,45.8134,45.6805,45.7469,220300.0
2015-04-08 09:55:00,48.19,48.22,48.05,48.2,118800.0,45.7469,45.7754,45.614,45.7564,118800.0
2015-04-08 10:00:00,48.18,48.2,48.08,48.14,141100.0,45.7375,45.7564,45.6425,45.6995,141100.0
2015-04-08 10:05:00,48.14,48.2,48.1,48.2,90900.0,45.6995,45.7564,45.6615,45.7564,90900.0
2015-04-08 10:10:00,48.2,48.32,48.19,48.26,193100.0,45.7564,45.8704,45.7469,45.8134,193100.0
2015-04-08 10:15:00,48.27,48.38,48.27,48.3,193100.0,45.8229,45.9273,45.8229,45.8514,193100.0
2015-04-08 10:20:00,48.31,48.34,48.29,48.3,112900.0,45.8609,45.8893,45.8419,45.8514,112900.0
2015-04-08 10:25:00,48.31,48.35,48.29,48.31,126100.0,45.8609,45.8988,45.8419,45.8609,126100.0
2015-04-08 10:30:00,48.31,48.4,48.27,48.36,196200.0,45.8609,45.9463,45.8229,45.9083,196200.0
2015-04-08 10:35:00,48.37,48.38,48.27,48.37,130300.0,45.9178,45.9273,45.8229,45.9178,130300.0
2015-04-08 10:40:00,48.36,48.45,48.35,48.42,265900.0,45.9083,45.9938,45.8988,45.9653,265900.0
2015-04-08 10:45:00,48.42,48.55,48.41,48.53,243800.0,45.9653,46.0887,45.9558,46.0697,243800.0
2015-04-08 10:50:00,48.53,48.75,48.53,48.73,351400.0,46.0697,46.2786,46.0697,46.2596,351400.0
2015-04-08 10:55:00,48.73,48.9,48.69,48.8,308600.0,46.2596,46.4209,46.2216,46.326,308600.0
2015-04-08 11:00:00,48.79,48.85,48.68,48.8,228300.0,46.3165,46.3735,46.2121,46.326,228300.0
2015-04-08 11:05:00,48.81,48.9,48.71,48.9,168400.0,46.3355,46.4209,46.2406,46.4209,168400.0
2015-04-08 11:10:00,48.9,48.96,48.8,48.83,189300.0,46.4209,46.4779,46.326,46.3545,189300.0
2015-04-08 11:15:00,48.83,48.96,48.73,48.95,139800.0,46.3545,46.4779,46.2596,46.4684,139800.0
2015-04-08 11:20:00,48.95,48.99,48.86,48.87,96100.0,46.4684,46.5064,46.383,46.3925,96100.0
2015-04-08 11:25:00,48.86,48.92,48.83,48.89,68100.0,46.383,46.4399,46.3545,46.4115,68100.0
2015-04-08 11:30:00,48.9,48.95,48.88,48.91,97700.0,46.4209,46.4684,46.402,46.4304,97700.0
2015-04-08 11:35:00,48.91,48.97,48.89,48.92,63300.0,46.4304,46.4874,46.4115,46.4399,63300.0
2015-04-08 11:40:00,48.92,49.0,48.89,48.95,110400.0,46.4399,46.5159,46.4115,46.4684,110400.0
2015-04-08 11:45:00,48.95,49.03,48.91,48.98,129100.0,46.4684,46.5444,46.4304,46.4969,129100.0
2015-04-08 11:50:00,48.98,49.08,48.98,49.0,116300.0,46.4969,46.5918,46.4969,46.5159,116300.0
2015-04-08 11:55:00,49.01,49.05,48.95,49.05,97000.0,46.5254,46.5633,46.4684,46.5633,97000.0
2015-04-08 12:00:00,49.05,49.09,49.01,49.01,91000.0,46.5633,46.6013,46.5254,46.5254,91000.0
2015-04-08 12:05:00,49.02,49.02,48.9,48.97,92100.0,46.5349,46.5349,46.4209,46.4874,92100.0
2015-04-08 12:10:00,48.98,49.02,48.95,48.99,56100.0,46.4969,46.5349,46.4684,46.5064,56100.0
2015-04-08 12:15:00,48.99,49.03,48.98,49.03,40400.0,46.5064,46.5444,46.4969,46.5444,40400.0
2015-04-08 12:20:00,49.02,49.04,48.94,48.96,50700.0,46.5349,46.5539,46.4589,46.4779,50700.0
2015-04-08 12:25:00,48.95,48.97,48.88,48.95,53300.0,46.4684,46.4874,46.402,46.4684,53300.0
2015-04-08 12:30:00,48.95,48.95,48.88,48.89,50400.0,46.4684,46.4684,46.402,46.4115,50400.0
2015-04-08 12:35:00,48.88,48.91,48.82,48.85,79600.0,46.402,46.4304,46.345,46.3735,79600.0
2015-04-08 12:40:00,48.85,48.99,48.85,48.98,70500.0,46.3735,46.5064,46.3735,46.4969,70500.0
2015-04-08 12:45:00,48.99,49.02,48.93,49.0,62500.0,46.5064,46.5349,46.4494,46.5159,62500.0
2015-04-08 12:50:00,48.99,49.02,48.92,48.98,122900.0,46.5064,46.5349,46.4399,46.4969,122900.0
2015-04-08 12:55:00,48.97,49.01,48.94,48.99,52100.0,46.4874,46.5254,46.4589,46.5064,52100.0
2015-04-08 13:00:00,48.99,49.03,48.97,48.98,44900.0,46.5064,46.5444,46.4874,46.4969,44900.0
2015-04-08 13:05:00,48.98,49.03,48.96,48.96,46500.0,46.4969,46.5444,46.4779,46.4779,46500.0
2015-04-08 13:10:00,48.97,48.97,48.91,48.91,34800.0,46.4874,46.4874,46.4304,46.4304,34800.0
2015-04-08 13:15:00,48.91,48.92,48.85,48.89,61600.0,46.4304,46.4399,46.3735,46.4115,61600.0
2015-04-08 13:20:00,48.89,48.9,48.8,48.8,80200.0,46.4115,46.4209,46.326,46.326,80200.0
2015-04-08 13:25:00,48.81,48.84,48.74,48.74,87400.0,46.3355,46.364,46.2691,46.2691,87400.0
2015-04-08 13:30:00,48.75,48.83,48.72,48.81,52900.0,46.2786,46.3545,46.2501,46.3355,52900.0
2015-04-08 13:35:00,48.81,48.82,48.72,48.72,84800.0,46.3355,46.345,46.2501,46.2501,84800.0
2015-04-08 13:40:00,48.72,48.81,48.7,48.74,57800.0,46.2501,46.3355,46.2311,46.2691,57800.0
2015-04-08 13:45:00,48.74,48.79,48.71,48.76,34900.0,46.2691,46.3165,46.2406,46.288,34900.0
2015-04-08 13:50:00,48.77,48.9,48.76,48.88,274500.0,46.2975,46.4209,46.288,46.402,274500.0
2015-04-08 13:55:00,48.88,48.9,48.78,48.89,90000.0,46.402,46.4209,46.307,46.4115,90000.0
2015-04-08 14:00:00,48.89,48.92,48.82,48.9,102400.0,46.4115,46.4399,46.345,46.4209,102400.0
2015-04-08 14:05:00,48.89,48.92,48.69,48.7,121600.0,46.4115,46.4399,46.2216,46.2311,121600.0
2015-04-08 14:10:00,48.71,48.86,48.66,48.83,79900.0,46.2406,46.383,46.1931,46.3545,79900.0
2015-04-08 14:15:00,48.83,48.86,48.76,48.77,97100.0,46.3545,46.383,46.288,46.2975,97100.0
2015-04-08 14:20:00,48.78,48.88,48.74,48.8,133300.0,46.307,46.402,46.2691,46.326,133300.0
2015-04-08 14:25:00,48.8,48.84,48.73,48.76,103500.0,46.326,46.364,46.2596,46.288,103500.0
2015-04-08 14:30:00,48.77,48.77,48.69,48.71,56600.0,46.2975,46.2975,46.2216,46.2406,56600.0
2015-04-08 14:35:00,48.72,48.8,48.7,48.77,74700.0,46.2501,46.326,46.2311,46.2975,74700.0
2015-04-08 14:40:00,48.78,48.8,48.72,48.77,110600.0,46.307,46.326,46.2501,46.2975,110600.0
2015-04-08 14:45:00,48.77,48.87,48.76,48.78,160800.0,46.2975,46.3925,46.288,46.307,160800.0
2015-04-08 14:50:00,48.77,48.81,48.74,48.74,85700.0,46.2975,46.3355,46.2691,46.2691,85700.0
2015-04-08 14:55:00,48.75,48.76,48.67,48.73,46500.0,46.2786,46.288,46.2026,46.2596,46500.0
2015-04-08 15:00:00,48.73,48.84,48.73,48.83,78600.0,46.2596,46.364,46.2596,46.3545,78600.0
2015-04-08 15:05:00,48.84,48.86,48.78,48.82,62400.0,46.364,46.383,46.307,46.345,62400.0
2015-04-08 15:10:00,48.82,48.88,48.78,48.8,75500.0,46.345,46.402,46.307,46.326,75500.0
2015-04-08 15:15:00,48.81,48.84,48.73,48.76,115500.0,46.3355,46.364,46.2596,46.288,115500.0
2015-04-08 15:20:00,48.76,48.77,48.7,48.73,51400.0,46.288,46.2975,46.2311,46.2596,51400.0
2015-04-08 15:25:00,48.74,48.84,48.73,48.78,92800.0,46.2691,46.364,46.2596,46.307,92800.0
2015-04-08 15:30:00,48.78,48.8,48.72,48.77,73900.0,46.307,46.326,46.2501,46.2975,73900.0
2015-04-08 15:35:00,48.77,48.85,48.73,48.82,98800.0,46.2975,46.3735,46.2596,46.345,98800.0
2015-04-08 15:40:00,48.82,48.89,48.77,48.83,170400.0,46.345,46.4115,46.2975,46.3545,170400.0
2015-04-08 15:45:00,48.83,48.85,48.76,48.77,163500.0,46.3545,46.3735,46.288,46.2975,163500.0
2015-04-08 15:50:00,48.77,48.77,48.7,48.74,284700.0,46.2975,46.2975,46.2311,46.2691,284700.0
2015-04-08 15:55:00,48.74,48.76,48.72,48.74,339800.0,46.2691,46.288,46.2501,46.2691,339800.0
2015-04-09 09:30:00,48.92,49.48,48.84,49.3,366200.0,46.4399,46.9715,46.364,46.8007,366200.0
2015-04-09 09:35:00,49.3,49.38,48.64,48.66,299300.0,46.8007,46.8766,46.1741,46.1931,299300.0
2015-04-09 09:40:00,48.66,48.67,48.3,48.33,238000.0,46.1931,46.2026,45.8514,45.8798,238000.0
2015-04-09 09:45:00,48.34,48.41,48.06,48.24,439100.0,45.8893,45.9558,45.6235,45.7944,439100.0
2015-04-09 09:50:00,48.24,48.25,47.94,47.98,289500.0,45.7944,45.8039,45.5096,45.5476,289500.0
2015-04-09 09:55:00,47.98,48.4,47.96,48.31,187600.0,45.5476,45.9463,45.5286,45.8609,187600.0
2015-04-09 10:00:00,48.33,48.45,48.2,48.2,181900.0,45.8798,45.9938,45.7564,45.7564,181900.0
2015-04-09 10:05:00,48.2,48.4,48.14,48.27,126000.0,45.7564,45.9463,45.6995,45.8229,126000.0
2015-04-09 10:10:00,48.27,48.36,48.18,48.35,94900.0,45.8229,45.9083,45.7375,45.8988,94900.0
2015-04-09 10:15:00,48.35,48.45,48.2,48.26,109000.0,45.8988,45.9938,45.7564,45.8134,109000.0
2015-04-09 10:20:00,48.25,48.32,48.16,48.2,55000.0,45.8039,45.8704,45.7185,45.7564,55000.0
2015-04-09 10:25:00,48.2,48.2,48.03,48.16,106900.0,45.7564,45.7564,45.5951,45.7185,106900.0
2015-04-09 10:30:00,48.16,48.25,48.11,48.16,58000.0,45.7185,45.8039,45.671,45.7185,58000.0
2015-04-09 10:35:00,48.15,48.2,48.08,48.18,99500.0,45.709,45.7564,45.6425,45.7375,99500.0
2015-04-09 10:40:00,48.19,48.19,48.07,48.13,81400.0,45.7469,45.7469,45.633,45.69,81400.0
2015-04-09 10:45:00,48.15,48.16,48.03,48.06,76900.0,45.709,45.7185,45.5951,45.6235,76900.0
2015-04-09 10:50:00,48.07,48.09,47.99,48.06,109700.0,45.633,45.652,45.5571,45.6235,109700.0
2015-04-09 10:55:00,48.06,48.09,48.0,48.04,82000.0,45.6235,45.652,45.5666,45.6045,82000.0
2015-04-09 11:00:00,48.04,48.06,47.99,47.99,91400.0,45.6045,45.6235,45.5571,45.5571,91400.0
2015-04-09 11:05:00,47.99,48.01,47.95,47.99,44000.0,45.5571,45.5761,45.5191,45.5571,44000.0
2015-04-09 11:10:00,48.0,48.02,47.95,48.01,101100.0,45.5666,45.5856,45.5191,45.5761,101100.0
2015-04-09 11:15:00,48.01,48.02,47.87,47.93,168900.0,45.5761,45.5856,45.4432,45.5001,168900.0
2015-04-09 11:20:00,47.93,48.01,47.9,47.98,138400.0,45.5001,45.5761,45.4716,45.5476,138400.0
2015-04-09 11:25:00,47.98,48.09,47.98,48.02,147700.0,45.5476,45.652,45.5476,45.5856,147700.0
2015-04-09 11:30:00,48.0,48.1,47.97,48.05,119500.0,45.5666,45.6615,45.5381,45.614,119500.0
2015-04-09 11:35:00,48.04,48.05,48.0,48.0,51200.0,45.6045,45.614,45.5666,45.5666,51200.0
2015-04-09 11:40:00,48.01,48.05,47.97,48.05,170400.0,45.5761,45.614,45.5381,45.614,170400.0
2015-04-09 11:45:00,48.05,48.07,47.99,48.0,96700.0,45.614,45.633,45.5571,45.5666,96700.0
2015-04-09 11:50:00,48.0,48.01,47.94,47.95,64300.0,45.5666,45.5761,45.5096,45.5191,64300.0
2015-04-09 11:55:00,47.95,48.01,47.93,48.0,52400.0,45.5191,45.5761,45.5001,45.5666,52400.0
2015-04-09 12:00:00,48.01,48.04,47.96,48.01,25700.0,45.5761,45.6045,45.5286,45.5761,25700.0
2015-04-09 12:05:00,48.02,48.09,48.0,48.09,49100.0,45.5856,45.652,45.5666,45.652,49100.0
2015-04-09 12:10:00,48.09,48.1,47.96,47.98,44400.0,45.652,45.6615,45.5286,45.5476,44400.0
2015-04-09 12:15:00,47.99,48.03,47.96,47.98,75800.0,45.5571,45.5951,45.5286,45.5476,75800.0
2015-04-09 12:20:00,47.98,48.02,47.96,48.0,40900.0,45.5476,45.5856,45.5286,45.5666,40900.0
2015-04-09 12:25:00,48.01,48.07,48.0,48.07,47800.0,45.5761,45.633,45.5666,45.633,47800.0
2015-04-09 12:30:00,48.07,48.07,47.99,48.0,57600.0,45.633,45.633,45.5571,45.5666,57600.0
2015-04-09 12:35:00,48.01,48.03,47.98,48.01,58600.0,45.5761,45.5951,45.5476,45.5761,58600.0
2015-04-09 12:40:00,48.01,48.01,47.97,48.01,283100.0,45.5761,45.5761,45.5381,45.5761,283100.0
2015-04-09 12:45:00,48.0,48.0,47.88,47.88,136200.0,45.5666,45.5666,45.4527,45.4527,136200.0
2015-04-09 12:50:00,47.88,47.91,47.85,47.89,59800.0,45.4527,45.4811,45.4242,45.4622,59800.0
2015-04-09 12:55:00,47.89,47.91,47.82,47.89,65600.0,45.4622,45.4811,45.3957,45.4622,65600.0
2015-04-09 13:00:00,47.9,47.93,47.84,47.85,103800.0,45.4716,45.5001,45.4147,45.4242,103800.0
2015-04-09 13:05:00,47.85,47.88,47.8,47.84,52600.0,45.4242,45.4527,45.3767,45.4147,52600.0
2015-04-09 13:10:00,47.84,47.98,47.84,47.9,76100.0,45.4147,45.5476,45.4147,45.4716,76100.0
2015-04-09 13:15:00,47.89,47.93,47.87,47.91,27800.0,45.4622,45.5001,45.4432,45.4811,27800.0
2015-04-09 13:20:00,47.91,47.97,47.9,47.92,30800.0,45.4811,45.5381,45.4716,45.4906,30800.0
2015-04-09 13:25:00,47.91,47.95,47.88,47.89,39800.0,45.4811,45.5191,45.4527,45.4622,39800.0
2015-04-09 13:30:00,47.89,47.93,47.87,47.89,58900.0,45.4622,45.5001,45.4432,45.4622,58900.0
2015-04-09 13:35:00,47.89,47.91,47.85,47.85,56600.0,45.4622,45.4811,45.4242,45.4242,56600.0
2015-04-09 13:40:00,47.86,47.87,47.81,47.83,51000.0,45.4337,45.4432,45.3862,45.4052,51000.0
2015-04-09 13:45:00,47.84,47.88,47.8,47.81,47500.0,45.4147,45.4527,45.3767,45.3862,47500.0
2015-04-09 13:50:00,47.82,47.85,47.8,47.8,56400.0,45.3957,45.4242,45.3767,45.3767,56400.0
2015-04-09 13:55:00,47.8,47.85,47.72,47.76,151600.0,45.3767,45.4242,45.3008,45.3387,151600.0
2015-04-09 14:00:00,47.76,47.87,47.76,47.84,103700.0,45.3387,45.4432,45.3387,45.4147,103700.0
2015-04-09 14:05:00,47.84,47.85,47.8,47.82,66500.0,45.4147,45.4242,45.3767,45.3957,66500.0
2015-04-09 14:10:00,47.81,47.85,47.81,47.83,70600.0,45.3862,45.4242,45.3862,45.4052,70600.0
2015-04-09 14:15:00,47.84,47.9,47.84,47.84,92800.0,45.4147,45.4716,45.4147,45.4147,92800.0
2015-04-09 14:20:00,47.84,47.89,47.84,47.88,129000.0,45.4147,45.4622,45.4147,45.4527,129000.0
2015-04-09 14:25:00,47.89,47.98,47.87,47.96,129200.0,45.4622,45.5476,45.4432,45.5286,129200.0
2015-04-09 14:30:00,47.95,47.98,47.95,47.97,157200.0,45.5191,45.5476,45.5191,45.5381,157200.0
2015-04-09 14:35:00,47.97,48.04,47.96,48.02,74500.0,45.5381,45.6045,45.5286,45.5856,74500.0
2015-04-09 14:40:00,48.02,48.03,47.99,48.01,101500.0,45.5856,45.5951,45.5571,45.5761,101500.0
2015-04-09 14:45:00,48.01,48.09,48.01,48.07,103200.0,45.5761,45.652,45.5761,45.633,103200.0
2015-04-09 14:50:00,48.07,48.07,48.01,48.02,48500.0,45.633,45.633,45.5761,45.5856,48500.0
2015-04-09 14:55:00,48.02,48.09,48.01,48.05,105700.0,45.5856,45.652,45.5761,45.614,105700.0
2015-04-09 15:00:00,48.06,48.1,48.03,48.07,124400.0,45.6235,45.6615,45.5951,45.633,124400.0
2015-04-09 15:05:00,48.08,48.08,47.98,47.99,74000.0,45.6425,45.6425,45.5476,45.5571,74000.0
2015-04-09 15:10:00,48.0,48.19,47.99,48.11,170700.0,45.5666,45.7469,45.5571,45.671,170700.0
2015-04-09 15:15:00,48.11,48.11,48.04,48.05,121800.0,45.671,45.671,45.6045,45.614,121800.0
2015-04-09 15:20:00,48.05,48.07,47.99,48.05,146300.0,45.614,45.633,45.5571,45.614,146300.0
2015-04-09 15:25:00,48.05,48.05,47.99,48.01,190800.0,45.614,45.614,45.5571,45.5761,190800.0
2015-04-09 15:30:00,48.03,48.03,47.97,48.0,144600.0,45.5951,45.5951,45.5381,45.5666,144600.0
2015-04-09 15:35:00,47.99,48.03,47.99,48.03,118800.0,45.5571,45.5951,45.5571,45.5951,118800.0
2015-04-09 15:40:00,48.03,48.06,48.02,48.04,174800.0,45.5951,45.6235,45.5856,45.6045,174800.0
2015-04-09 15:45:00,48.03,48.04,47.99,47.99,220400.0,45.5951,45.6045,45.5571,45.5571,220400.0
2015-04-09 15:50:00,47.99,48.0,47.87,47.89,521000.0,45.5571,45.5666,45.4432,45.4622,521000.0
2015-04-09 15:55:00,47.89,47.9,47.84,47.85,786100.0,45.4622,45.4716,45.4147,45.4242,786100.0
2015-04-10 09:30:00,48.16,48.33,48.06,48.31,480700.0,45.7185,45.8798,45.6235,45.8609,480700.0
2015-04-10 09:35:00,48.3,48.5,48.29,48.31,346100.0,45.8514,46.0412,45.8419,45.8609,346100.0
2015-04-10 09:40:00,48.32,48.47,48.12,48.46,254100.0,45.8704,46.0127,45.6805,46.0033,254100.0
2015-04-10 09:45:00,48.45,48.48,48.39,48.43,223800.0,45.9938,46.0222,45.9368,45.9748,223800.0
2015-04-10 09:50:00,48.43,48.46,48.22,48.45,253400.0,45.9748,46.0033,45.7754,45.9938,253400.0
2015-04-10 09:55:00,48.43,48.67,48.35,48.66,266600.0,45.9748,46.2026,45.8988,46.1931,266600.0
2015-04-10 10:00:00,48.65,48.79,48.62,48.66,309100.0,46.1836,46.3165,46.1551,46.1931,309100.0
2015-04-10 10:05:00,48.66,48.67,48.46,48.46,179100.0,46.1931,46.2026,46.0033,46.0033,179100.0
2015-04-10 10:10:00,48.46,48.57,48.36,48.54,239800.0,46.0033,46.1077,45.9083,46.0792,239800.0
2015-04-10 10:15:00,48.54,48.65,48.48,48.48,121300.0,46.0792,46.1836,46.0222,46.0222,121300.0
2015-04-10 10:20:00,48.49,48.54,48.43,48.43,87000.0,46.0317,46.0792,45.9748,45.9748,87000.0
2015-04-10 10:25:00,48.42,48.55,48.4,48.52,125100.0,45.9653,46.0887,45.9463,46.0602,125100.0
2015-04-10 10:30:00,48.54,48.62,48.52,48.6,120300.0,46.0792,46.1551,46.0602,46.1362,120300.0
2015-04-10 10:35:00,48.59,48.61,48.5,48.56,86100.0,46.1267,46.1457,46.0412,46.0982,86100.0
2015-04-10 10:40:00,48.56,48.58,48.49,48.49,143100.0,46.0982,46.1172,46.0317,46.0317,143100.0
2015-04-10 10:45:00,48.5,48.58,48.48,48.56,99900.0,46.0412,46.1172,46.0222,46.0982,99900.0
2015-04-10 10:50:00,48.55,48.63,48.5,48.59,118700.0,46.0887,46.1646,46.0412,46.1267,118700.0
2015-04-10 10:55:00,48.59,48.61,48.53,48.59,56600.0,46.1267,46.1457,46.0697,46.1267,56600.0
2015-04-10 11:00:00,48.59,48.6,48.46,48.48,75200.0,46.1267,46.1362,46.0033,46.0222,75200.0
2015-04-10 11:05:00,48.48,48.55,48.44,48.55,95000.0,46.0222,46.0887,45.9843,46.0887,95000.0
2015-04-10 11:10:00,48.55,48.55,48.45,48.46,134700.0,46.0887,46.0887,45.9938,46.0033,134700.0
2015-04-10 11:15:00,48.46,48.49,48.39,48.39,53300.0,46.0033,46.0317,45.9368,45.9368,53300.0
2015-04-10 11:20:00,48.39,48.46,48.38,48.45,262300.0,45.9368,46.0033,45.9273,45.9938,262300.0
2015-04-10 11:25:00,48.45,48.48,48.44,48.45,83800.0,45.9938,46.0222,45.9843,45.9938,83800.0
2015-04-10 11:30:00,48.45,48.48,48.44,48.45,102500.0,45.9938,46.0222,45.9843,45.9938,102500.0
2015-04-10 11:35:00,48.45,48.54,48.42,48.51,138300.0,45.9938,46.0792,45.9653,46.0507,138300.0
2015-04-10 11:40:00,48.51,48.52,48.46,48.48,88800.0,46.0507,46.0602,46.0033,46.0222,88800.0
2015-04-10 11:45:00,48.48,48.51,48.46,48.5,80400.0,46.0222,46.0507,46.0033,46.0412,80400.0
2015-04-10 11:50:00,48.5,48.51,48.47,48.51,119700.0,46.0412,46.0507,46.0127,46.0507,119700.0
2015-04-10 11:55:00,48.51,48.51,48.44,48.5,67100.0,46.0507,46.0507,45.9843,46.0412,67100.0
2015-04-10 12:00:00,48.5,48.54,48.49,48.52,78400.0,46.0412,46.0792,46.0317,46.0602,78400.0
2015-04-10 12:05:00,48.52,48.57,48.46,48.5,73900.0,46.0602,46.1077,46.0033,46.0412,73900.0
2015-04-10 12:10:00,48.51,48.57,48.49,48.52,83400.0,46.0507,46.1077,46.0317,46.0602,83400.0
2015-04-10 12:15:00,48.53,48.53,48.44,48.46,48300.0,46.0697,46.0697,45.9843,46.0033,48300.0
2015-04-10 12:20:00,48.46,48.47,48.44,48.45,44600.0,46.0033,46.0127,45.9843,45.9938,44600.0
2015-04-10 12:25:00,48.45,48.48,48.41,48.44,75400.0,45.9938,46.0222,45.9558,45.9843,75400.0
2015-04-10 12:30:00,48.45,48.46,48.38,48.42,64500.0,45.9938,46.0033,45.9273,45.9653,64500.0
2015-04-10 12:35:00,48.43,48.48,48.42,48.48,56100.0,45.9748,46.0222,45.9653,46.0222,56100.0
2015-04-10 12:40:00,48.48,48.48,48.37,48.42,35900.0,46.0222,46.0222,45.9178,45.9653,35900.0
2015-04-10 12:45:00,48.43,48.44,48.36,48.43,45600.0,45.9748,45.9843,45.9083,45.9748,45600.0
2015-04-10 12:50:00,48.43,48.44,48.4,48.44,64200.0,45.9748,45.9843,45.9463,45.9843,64200.0
2015-04-10 12:55:00,48.45,48.46,48.41,48.44,44400.0,45.9938,46.0033,45.9558,45.9843,44400.0
2015-04-10 13:00:00,48.45,48.46,48.32,48.35,81300.0,45.9938,46.0033,45.8704,45.8988,81300.0
2015-04-10 13:05:00,48.36,48.38,48.31,48.33,29300.0,45.9083,45.9273,45.8609,45.8798,29300.0
2015-04-10 13:10:00,48.32,48.4,48.3,48.37,57500.0,45.8704,45.9463,45.8514,45.9178,57500.0
2015-04-10 13:15:00,48.36,48.36,48.22,48.27,75400.0,45.9083,45.9083,45.7754,45.8229,75400.0
2015-04-10 13:20:00,48.27,48.31,48.22,48.29,58700.0,45.8229,45.8609,45.7754,45.8419,58700.0
2015-04-10 13:25:00,48.3,48.33,48.21,48.22,56800.0,45.8514,45.8798,45.7659,45.7754,56800.0
2015-04-10 13:30:00,48.23,48.24,48.19,48.19,54100.0,45.7849,45.7944,45.7469,45.7469,54100.0
2015-04-10 13:35:00,48.19,48.3,48.19,48.28,62900.0,45.7469,45.8514,45.7469,45.8324,62900.0
2015-04-10 13:40:00,48.29,48.33,48.22,48.22,71000.0,45.8419,45.8798,45.7754,45.7754,71000.0
2015-04-10 13:45:00,48.22,48.31,48.22,48.3,68300.0,45.7754,45.8609,45.7754,45.8514,68300.0
2015-04-10 13:50:00,48.29,48.34,48.24,48.33,51000.0,45.8419,45.8893,45.7944,45.8798,51000.0
2015-04-10 13:55:00,48.33,48.36,48.31,48.34,56400.0,45.8798,45.9083,45.8609,45.8893,56400.0
2015-04-10 14:00:00,48.34,48.34,48.29,48.33,30900.0,45.8893,45.8893,45.8419,45.8798,30900.0
2015-04-10 14:05:00,48.33,48.34,48.26,48.26,41500.0,45.8798,45.8893,45.8134,45.8134,41500.0
2015-04-10 14:10:00,48.27,48.29,48.18,48.23,111600.0,45.8229,45.8419,45.7375,45.7849,111600.0
2015-04-10 14:15:00,48.23,48.23,48.18,48.22,58700.0,45.7849,45.7849,45.7375,45.7754,58700.0
2015-04-10 14:20:00,48.22,48.23,48.09,48.11,95400.0,45.7754,45.7849,45.652,45.671,95400.0
2015-04-10 14:25:00,48.11,48.15,48.04,48.04,138800.0,45.671,45.709,45.6045,45.6045,138800.0
2015-04-10 14:30:00,48.05,48.12,48.05,48.11,68200.0,45.614,45.6805,45.614,45.671,68200.0
2015-04-10 14:35:00,48.1,48.13,47.99,48.0,213900.0,45.6615,45.69,45.5571,45.5666,213900.0
2015-04-10 14:40:00,48.0,48.03,47.99,48.0,136800.0,45.5666,45.5951,45.5571,45.5666,136800.0
2015-04-10 14:45:00,48.0,48.09,47.99,48.07,103700.0,45.5666,45.652,45.5571,45.633,103700.0
2015-04-10 14:50:00,48.07,48.08,48.02,48.04,53300.0,45.633,45.6425,45.5856,45.6045,53300.0
2015-04-10 14:55:00,48.04,48.08,48.02,48.04,58000.0,45.6045,45.6425,45.5856,45.6045,58000.0
2015-04-10 15:00:00,48.04,48.07,47.99,48.0,75200.0,45.6045,45.633,45.5571,45.5666,75200.0
2015-04-10 15:05:00,47.99,48.0,47.93,47.97,133400.0,45.5571,45.5666,45.5001,45.5381,133400.0
2015-04-10 15:10:00,47.96,48.0,47.94,47.95,96400.0,45.5286,45.5666,45.5096,45.5191,96400.0
2015-04-10 15:15:00,47.94,47.95,47.8,47.8,110000.0,45.5096,45.5191,45.3767,45.3767,110000.0
2015-04-10 15:20:00,47.8,47.94,47.79,47.93,122400.0,45.3767,45.5096,45.3672,45.5001,122400.0
2015-04-10 15:25:00,47.92,47.93,47.82,47.88,196600.0,45.4906,45.5001,45.3957,45.4527,196600.0
2015-04-10 15:30:00,47.88,47.88,47.84,47.84,145300.0,45.4527,45.4527,45.4147,45.4147,145300.0
2015-04-10 15:35:00,47.85,47.94,47.84,47.91,109200.0,45.4242,45.5096,45.4147,45.4811,109200.0
2015-04-10 15:40:00,47.91,47.92,47.86,47.9,161800.0,45.4811,45.4906,45.4337,45.4716,161800.0
2015-04-10 15:45:00,47.89,47.91,47.86,47.88,183700.0,45.4622,45.4811,45.4337,45.4527,183700.0
2015-04-10 15:50:00,47.88,47.89,47.76,47.77,418800.0,45.4527,45.4622,45.3387,45.3482,418800.0
2015-04-10 15:55:00,47.77,47.78,47.72,47.74,647500.0,45.3482,45.3577,45.3008,45.3198,647500.0
2015-04-13 09:30:00,47.47,47.87,47.47,47.71,307300.0,45.0634,45.4432,45.0634,45.2913,307300.0
2015-04-13 09:35:00,47.7,47.78,47.5,47.77,285400.0,45.2818,45.3577,45.0919,45.3482,285400.0
2015-04-13 09:40:00,47.77,47.82,47.62,47.68,161900.0,45.3482,45.3957,45.2058,45.2628,161900.0
2015-04-13 09:45:00,47.69,47.78,47.66,47.7,137600.0,45.2723,45.3577,45.2438,45.2818,137600.0
2015-04-13 09:50:00,47.69,47.72,47.62,47.64,94300.0,45.2723,45.3008,45.2058,45.2248,94300.0
2015-04-13 09:55:00,47.65,47.67,47.5,47.54,168300.0,45.2343,45.2533,45.0919,45.1299,168300.0
2015-04-13 10:00:00,47.54,47.71,47.5,47.69,197100.0,45.1299,45.2913,45.0919,45.2723,197100.0
2015-04-13 10:05:00,47.69,47.97,47.69,47.91,210100.0,45.2723,45.5381,45.2723,45.4811,210100.0
2015-04-13 10:10:00,47.91,48.14,47.83,48.13,256900.0,45.4811,45.6995,45.4052,45.69,256900.0
2015-04-13 10:15:00,48.14,48.24,48.04,48.04,247500.0,45.6995,45.7944,45.6045,45.6045,247500.0
2015-04-13 10:20:00,48.05,48.33,48.05,48.22,512100.0,45.614,45.8798,45.614,45.7754,512100.0
2015-04-13 10:25:00,48.21,48.25,48.17,48.19,76700.0,45.7659,45.8039,45.728,45.7469,76700.0
2015-04-13 10:30:00,48.19,48.25,48.1,48.25,103700.0,45.7469,45.8039,45.6615,45.8039,103700.0
2015-04-13 10:35:00,48.25,48.29,48.15,48.22,108500.0,45.8039,45.8419,45.709,45.7754,108500.0
2015-04-13 10:40:00,48.22,48.23,48.14,48.22,83000.0,45.7754,45.7849,45.6995,45.7754,83000.0
2015-04-13 10:45:00,48.22,48.35,48.19,48.34,145400.0,45.7754,45.8988,45.7469,45.8893,145400.0
2015-04-13 10:50:00,48.35,48.48,48.35,48.48,152400.0,45.8988,46.0222,45.8988,46.0222,152400.0
2015-04-13 10:55:00,48.47,48.49,48.44,48.44,106500.0,46.0127,46.0317,45.9843,45.9843,106500.0
2015-04-13 11:00:00,48.43,48.48,48.39,48.42,73200.0,45.9748,46.0222,45.9368,45.9653,73200.0
2015-04-13 11:05:00,48.43,48.5,48.34,48.44,182400.0,45.9748,46.0412,45.8893,45.9843,182400.0
2015-04-13 11:10:00,48.45,48.48,48.38,48.46,109400.0,45.9938,46.0222,45.9273,46.0033,109400.0
2015-04-13 11:15:00,48.47,48.47,48.36,48.39,53200.0,46.0127,46.0127,45.9083,45.9368,53200.0
2015-04-13 11:20:00,48.39,48.45,48.34,48.41,103200.0,45.9368,45.9938,45.8893,45.9558,103200.0
2015-04-13 11:25:00,48.41,48.56,48.4,48.44,126900.0,45.9558,46.0982,45.9463,45.9843,126900.0
2015-04-13 11:30:00,48.43,48.5,48.39,48.48,69900.0,45.9748,46.0412,45.9368,46.0222,69900.0
2015-04-13 11:35:00,48.48,48.55,48.46,48.55,75000.0,46.0222,46.0887,46.0033,46.0887,75000.0
2015-04-13 11:40:00,48.55,48.56,48.48,48.55,73600.0,46.0887,46.0982,46.0222,46.0887,73600.0
2015-04-13 11:45:00,48.54,48.59,48.51,48.53,79400.0,46.0792,46.1267,46.0507,46.0697,79400.0
2015-04-13 11:50:00,48.54,48.57,48.44,48.44,70600.0,46.0792,46.1077,45.9843,45.9843,70600.0
2015-04-13 11:55:00,48.44,48.48,48.41,48.44,66800.0,45.9843,46.0222,45.9558,45.9843,66800.0
2015-04-13 12:00:00,48.44,48.48,48.43,48.44,62800.0,45.9843,46.0222,45.9748,45.9843,62800.0
2015-04-13 12:05:00,48.45,48.49,48.4,48.41,60600.0,45.9938,46.0317,45.9463,45.9558,60600.0
2015-04-13 12:10:00,48.41,48.43,48.31,48.42,68000.0,45.9558,45.9748,45.8609,45.9653,68000.0
2015-04-13 12:15:00,48.41,48.41,48.29,48.31,60300.0,45.9558,45.9558,45.8419,45.8609,60300.0
2015-04-13 12:20:00,48.31,48.39,48.27,48.28,77100.0,45.8609,45.9368,45.8229,45.8324,77100.0
2015-04-13 12:25:00,48.27,48.33,48.24,48.32,50800.0,45.8229,45.8798,45.7944,45.8704,50800.0
2015-04-13 12:30:00,48.31,48.36,48.28,48.35,59300.0,45.8609,45.9083,45.8324,45.8988,59300.0
2015-04-13 12:35:00,48.35,48.36,48.33,48.35,51100.0,45.8988,45.9083,45.8798,45.8988,51100.0
2015-04-13 12:40:00,48.36,48.37,48.33,48.36,37500.0,45.9083,45.9178,45.8798,45.9083,37500.0
2015-04-13 12:45:00,48.35,48.36,48.29,48.3,38800.0,45.8988,45.9083,45.8419,45.8514,38800.0
2015-04-13 12:50:00,48.3,48.3,48.24,48.25,28200.0,45.8514,45.8514,45.7944,45.8039,28200.0
2015-04-13 12:55:00,48.25,48.26,48.21,48.24,71900.0,45.8039,45.8134,45.7659,45.7944,71900.0
2015-04-13 13:00:00,48.23,48.23,48.15,48.21,40500.0,45.7849,45.7849,45.709,45.7659,40500.0
2015-04-13 13:05:00,48.2,48.2,48.14,48.17,63600.0,45.7564,45.7564,45.6995,45.728,63600.0
2015-04-13 13:10:00,48.17,48.18,48.02,48.08,81000.0,45.728,45.7375,45.5856,45.6425,81000.0
2015-04-13 13:15:00,48.09,48.12,47.99,48.11,61700.0,45.652,45.6805,45.5571,45.671,61700.0
2015-04-13 13:20:00,48.11,48.12,48.07,48.07,72700.0,45.671,45.6805,45.633,45.633,72700.0
2015-04-13 13:25:00,48.06,48.06,47.94,47.96,117100.0,45.6235,45.6235,45.5096,45.5286,117100.0
2015-04-13 13:30:00,47.96,48.01,47.94,47.95,52300.0,45.5286,45.5761,45.5096,45.5191,52300.0
2015-04-13 13:35:00,47.95,47.99,47.88,47.89,86500.0,45.5191,45.5571,45.4527,45.4622,86500.0
2015-04-13 13:40:00,47.88,47.93,47.79,47.79,97500.0,45.4527,45.5001,45.3672,45.3672,97500.0
2015-04-13 13:45:00,47.8,47.85,47.76,47.79,58100.0,45.3767,45.4242,45.3387,45.3672,58100.0
2015-04-13 13:50:00,47.78,47.79,47.72,47.77,90800.0,45.3577,45.3672,45.3008,45.3482,90800.0
2015-04-13 13:55:00,47.77,47.83,47.74,47.83,48300.0,45.3482,45.4052,45.3198,45.4052,48300.0
2015-04-13 14:00:00,47.83,47.84,47.8,47.83,45700.0,45.4052,45.4147,45.3767,45.4052,45700.0
2015-04-13 14:05:00,47.84,47.84,47.73,47.75,82100.0,45.4147,45.4147,45.3103,45.3293,82100.0
2015-04-13 14:10:00,47.74,47.77,47.72,47.73,81200.0,45.3198,45.3482,45.3008,45.3103,81200.0
2015-04-13 14:15:00,47.73,47.74,47.6,47.63,159600.0,45.3103,45.3198,45.1869,45.2153,159600.0
2015-04-13 14:20:00,47.63,47.71,47.63,47.66,42700.0,45.2153,45.2913,45.2153,45.2438,42700.0
2015-04-13 14:25:00,47.65,47.69,47.62,47.68,70500.0,45.2343,45.2723,45.2058,45.2628,70500.0
2015-04-13 14:30:00,47.65,47.66,47.6,47.63,73000.0,45.2343,45.2438,45.1869,45.2153,73000.0
2015-04-13 14:35:00,47.63,47.7,47.6,47.7,67400.0,45.2153,45.2818,45.1869,45.2818,67400.0
2015-04-13 14:40:00,47.7,47.7,47.61,47.65,81800.0,45.2818,45.2818,45.1963,45.2343,81800.0
2015-04-13 14:45:00,47.64,47.66,47.57,47.59,108300.0,45.2248,45.2438,45.1584,45.1774,108300.0
2015-04-13 14:50:00,47.59,47.66,47.55,47.65,57600.0,45.1774,45.2438,45.1394,45.2343,57600.0
2015-04-13 14:55:00,47.65,47.73,47.64,47.71,38200.0,45.2343,45.3103,45.2248,45.2913,38200.0
2015-04-13 15:00:00,47.72,47.82,47.7,47.81,96700.0,45.3008,45.3957,45.2818,45.3862,96700.0
2015-04-13 15:05:00,47.8,47.95,47.79,47.94,145100.0,45.3767,45.5191,45.3672,45.5096,145100.0
2015-04-13 15:10:00,47.93,47.94,47.85,47.88,79100.0,45.5001,45.5096,45.4242,45.4527,79100.0
2015-04-13 15:15:00,47.88,47.9,47.79,47.81,98000.0,45.4527,45.4716,45.3672,45.3862,98000.0
2015-04-13 15:20:00,47.81,47.82,47.69,47.71,73600.0,45.3862,45.3957,45.2723,45.2913,73600.0
2015-04-13 15:25:00,47.71,47.73,47.65,47.67,85100.0,45.2913,45.3103,45.2343,45.2533,85100.0
2015-04-13 15:30:00,47.67,47.75,47.66,47.73,91400.0,45.2533,45.3293,45.2438,45.3103,91400.0
2015-04-13 15:35:00,47.74,47.78,47.72,47.75,78800.0,45.3198,45.3577,45.3008,45.3293,78800.0
2015-04-13 15:40:00,47.74,47.82,47.74,47.77,86600.0,45.3198,45.3957,45.3198,45.3482,86600.0
2015-04-13 15:45:00,47.78,47.78,47.7,47.74,148100.0,45.3577,45.3577,45.2818,45.3198,148100.0
2015-04-13 15:50:00,47.73,47.79,47.7,47.78,155600.0,45.3103,45.3672,45.2818,45.3577,155600.0
2015-04-13 15:55:00,47.78,47.83,47.77,47.79,294600.0,45.3577,45.4052,45.3482,45.3672,294600.0
2015-04-14 09:30:00,47.49,47.78,47.4,47.6,324100.0,45.0824,45.3577,44.997,45.1869,324100.0
2015-04-14 09:35:00,47.6,47.74,47.57,47.63,111400.0,45.1869,45.3198,45.1584,45.2153,111400.0
2015-04-14 09:40:00,47.62,47.66,47.41,47.43,188800.0,45.2058,45.2438,45.0065,45.0255,188800.0
2015-04-14 09:45:00,47.42,47.44,47.07,47.21,297700.0,45.016,45.035,44.6837,44.8166,297700.0
2015-04-14 09:50:00,47.22,47.34,47.12,47.16,185100.0,44.8261,44.94,44.7312,44.7692,185100.0
2015-04-14 09:55:00,47.17,47.26,47.08,47.11,191700.0,44.7787,44.8641,44.6932,44.7217,191700.0
2015-04-14 10:00:00,47.1,47.11,46.9,46.94,540000.0,44.7122,44.7217,44.5223,44.5603,540000.0
2015-04-14 10:05:00,46.93,47.35,46.88,47.35,316000.0,44.5508,44.9495,44.5034,44.9495,316000.0
2015-04-14 10:10:00,47.34,47.42,47.28,47.33,117900.0,44.94,45.016,44.8831,44.9305,117900.0
2015-04-14 10:15:00,47.33,47.41,47.26,47.3,81100.0,44.9305,45.0065,44.8641,44.9021,81100.0
2015-04-14 10:20:00,47.3,47.3,47.19,47.25,61100.0,44.9021,44.9021,44.7976,44.8546,61100.0
2015-04-14 10:25:00,47.24,47.33,47.2,47.29,101500.0,44.8451,44.9305,44.8071,44.8926,101500.0
2015-04-14 10:30:00,47.3,47.3,47.15,47.16,75200.0,44.9021,44.9021,44.7597,44.7692,75200.0
2015-04-14 10:35:00,47.16,47.16,47.02,47.09,70400.0,44.7692,44.7692,44.6363,44.7027,70400.0
2015-04-14 10:40:00,47.1,47.1,47.01,47.09,113100.0,44.7122,44.7122,44.6268,44.7027,113100.0
2015-04-14 10:45:00,47.08,47.28,47.08,47.27,81600.0,44.6932,44.8831,44.6932,44.8736,81600.0
2015-04-14 10:50:00,47.28,47.33,47.19,47.19,81900.0,44.8831,44.9305,44.7976,44.7976,81900.0
2015-04-14 10:55:00,47.19,47.2,47.04,47.06,42200.0,44.7976,44.8071,44.6552,44.6742,42200.0
2015-04-14 11:00:00,47.07,47.13,46.99,47.01,105800.0,44.6837,44.7407,44.6078,44.6268,105800.0
2015-04-14 11:05:00,47.01,47.09,47.0,47.06,54000.0,44.6268,44.7027,44.6173,44.6742,54000.0
2015-04-14 11:10:00,47.06,47.23,47.02,47.23,122900.0,44.6742,44.8356,44.6363,44.8356,122900.0
2015-04-14 11:15:00,47.24,47.33,47.16,47.23,109800.0,44.8451,44.9305,44.7692,44.8356,109800.0
2015-04-14 11:20:00,47.22,47.26,47.09,47.1,89500.0,44.8261,44.8641,44.7027,44.7122,89500.0
2015-04-14 11:25:00,47.1,47.17,47.08,47.13,71600.0,44.7122,44.7787,44.6932,44.7407,71600.0
2015-04-14 11:30:00,47.13,47.17,47.08,47.1,48700.0,44.7407,44.7787,44.6932,44.7122,48700.0
2015-04-14 11:35:00,47.1,47.1,46.91,46.93,171000.0,44.7122,44.7122,44.5318,44.5508,171000.0
2015-04-14 11:40:00,46.93,47.0,46.9,46.99,108600.0,44.5508,44.6173,44.5223,44.6078,108600.0
2015-04-14 11:45:00,46.99,47.08,46.98,47.03,57300.0,44.6078,44.6932,44.5983,44.6458,57300.0
2015-04-14 11:50:00,47.03,47.1,46.99,47.1,68000.0,44.6458,44.7122,44.6078,44.7122,68000.0
2015-04-14 11:55:00,47.1,47.17,47.09,47.15,57500.0,44.7122,44.7787,44.7027,44.7597,57500.0
2015-04-14 12:00:00,47.14,47.23,47.12,47.22,83400.0,44.7502,44.8356,44.7312,44.8261,83400.0
2015-04-14 12:05:00,47.22,47.25,47.18,47.25,95800.0,44.8261,44.8546,44.7881,44.8546,95800.0
2015-04-14 12:10:00,47.26,47.28,47.18,47.25,116500.0,44.8641,44.8831,44.7881,44.8546,116500.0
2015-04-14 12:15:00,47.25,47.25,47.19,47.22,129400.0,44.8546,44.8546,44.7976,44.8261,129400.0
2015-04-14 12:20:00,47.21,47.25,47.17,47.18,107100.0,44.8166,44.8546,44.7787,44.7881,107100.0
2015-04-14 12:25:00,47.18,47.27,47.18,47.22,101900.0,44.7881,44.8736,44.7881,44.8261,101900.0
2015-04-14 12:30:00,47.21,47.37,47.2,47.27,162000.0,44.8166,44.9685,44.8071,44.8736,162000.0
2015-04-14 12:35:00,47.27,47.29,47.15,47.21,118400.0,44.8736,44.8926,44.7597,44.8166,118400.0
2015-04-14 12:40:00,47.2,47.22,47.16,47.22,146800.0,44.8071,44.8261,44.7692,44.8261,146800.0
2015-04-14 12:45:00,47.22,47.23,47.15,47.18,81100.0,44.8261,44.8356,44.7597,44.7881,81100.0
2015-04-14 12:50:00,47.17,47.22,47.11,47.21,132700.0,44.7787,44.8261,44.7217,44.8166,132700.0
2015-04-14 12:55:00,47.21,47.24,47.19,47.21,47800.0,44.8166,44.8451,44.7976,44.8166,47800.0
2015-04-14 13:00:00,47.21,47.22,47.13,47.17,53900.0,44.8166,44.8261,44.7407,44.7787,53900.0
2015-04-14 13:05:00,47.17,47.2,47.12,47.18,46900.0,44.7787,44.8071,44.7312,44.7881,46900.0
2015-04-14 13:10:00,47.17,47.19,47.14,47.18,40600.0,44.7787,44.7976,44.7502,44.7881,40600.0
2015-04-14 13:15:00,47.18,47.19,47.11,47.15,48400.0,44.7881,44.7976,44.7217,44.7597,48400.0
2015-04-14 13:20:00,47.14,47.15,47.09,47.15,23400.0,44.7502,44.7597,44.7027,44.7597,23400.0
2015-04-14 13:25:00,47.15,47.18,47.12,47.13,41000.0,44.7597,44.7881,44.7312,44.7407,41000.0
2015-04-14 13:30:00,47.14,47.27,47.14,47.21,69600.0,44.7502,44.8736,44.7502,44.8166,69600.0
2015-04-14 13:35:00,47.2,47.24,47.15,47.16,43200.0,44.8071,44.8451,44.7597,44.7692,43200.0
2015-04-14 13:40:00,47.16,47.19,47.12,47.17,54000.0,44.7692,44.7976,44.7312,44.7787,54000.0
2015-04-14 13:45:00,47.17,47.2,47.13,47.14,54500.0,44.7787,44.8071,44.7407,44.7502,54500.0
2015-04-14 13:50:00,47.13,47.16,47.11,47.13,34000.0,44.7407,44.7692,44.7217,44.7407,34000.0
2015-04-14 13:55:00,47.12,47.14,47.04,47.04,73300.0,44.7312,44.7502,44.6552,44.6552,73300.0
2015-04-14 14:00:00,47.03,47.08,47.02,47.02,50200.0,44.6458,44.6932,44.6363,44.6363,50200.0
2015-04-14 14:05:00,47.03,47.12,47.01,47.12,90100.0,44.6458,44.7312,44.6268,44.7312,90100.0
2015-04-14 14:10:00,47.12,47.13,47.02,47.03,73700.0,44.7312,44.7407,44.6363,44.6458,73700.0
2015-04-14 14:15:00,47.04,47.13,47.04,47.05,45500.0,44.6552,44.7407,44.6552,44.6647,45500.0
2015-04-14 14:20:00,47.05,47.1,47.01,47.09,69100.0,44.6647,44.7122,44.6268,44.7027,69100.0
2015-04-14 14:25:00,47.08,47.17,47.04,47.14,79100.0,44.6932,44.7787,44.6552,44.7502,79100.0
2015-04-14 14:30:00,47.15,47.17,47.13,47.16,112500.0,44.7597,44.7787,44.7407,44.7692,112500.0
2015-04-14 14:35:00,47.16,47.16,47.11,47.12,65500.0,44.7692,44.7692,44.7217,44.7312,65500.0
2015-04-14 14:40:00,47.12,47.15,47.09,47.09,101400.0,44.7312,44.7597,44.7027,44.7027,101400.0
2015-04-14 14:45:00,47.09,47.15,47.08,47.11,51400.0,44.7027,44.7597,44.6932,44.7217,51400.0
2015-04-14 14:50:00,47.12,47.21,47.12,47.19,113400.0,44.7312,44.8166,44.7312,44.7976,113400.0
2015-04-14 14:55:00,47.19,47.25,47.18,47.23,52500.0,44.7976,44.8546,44.7881,44.8356,52500.0
2015-04-14 15:00:00,47.22,47.32,47.22,47.28,98400.0,44.8261,44.9211,44.8261,44.8831,98400.0
2015-04-14 15:05:00,47.29,47.31,47.27,47.3,115800.0,44.8926,44.9116,44.8736,44.9021,115800.0
2015-04-14 15:10:00,47.3,47.4,47.29,47.4,87600.0,44.9021,44.997,44.8926,44.997,87600.0
2015-04-14 15:15:00,47.4,47.45,47.2,47.21,154500.0,44.997,45.0445,44.8071,44.8166,154500.0
2015-04-14 15:20:00,47.21,47.24,47.17,47.19,100000.0,44.8166,44.8451,44.7787,44.7976,100000.0
2015-04-14 15:25:00,47.18,47.26,47.17,47.26,90700.0,44.7881,44.8641,44.7787,44.8641,90700.0
2015-04-14 15:30:00,47.26,47.34,47.25,47.31,101600.0,44.8641,44.94,44.8546,44.9116,101600.0
2015-04-14 15:35:00,47.32,47.39,47.3,47.39,341900.0,44.9211,44.9875,44.9021,44.9875,341900.0
2015-04-14 15:40:00,47.39,47.49,47.37,47.49,290100.0,44.9875,45.0824,44.9685,45.0824,290100.0
2015-04-14 15:45:00,47.48,47.49,47.4,47.41,145300.0,45.0729,45.0824,44.997,45.0065,145300.0
2015-04-14 15:50:00,47.41,47.42,47.35,47.38,199600.0,45.0065,45.016,44.9495,44.978,199600.0
2015-04-14 15:55:00,47.38,47.44,47.36,47.43,283400.0,44.978,45.035,44.959,45.0255,283400.0
2015-04-15 09:30:00,48.01,48.35,47.86,48.2,626000.0,45.5761,45.8988,45.4337,45.7564,626000.0
2015-04-15 09:35:00,48.2,48.29,48.11,48.18,289400.0,45.7564,45.8419,45.671,45.7375,289400.0
2015-04-15 09:40:00,48.18,48.18,47.88,48.0,300700.0,45.7375,45.7375,45.4527,45.5666,300700.0
2015-04-15 09:45:00,48.01,48.15,47.78,48.15,325500.0,45.5761,45.709,45.3577,45.709,325500.0
2015-04-15 09:50:00,48.16,48.2,48.01,48.12,120400.0,45.7185,45.7564,45.5761,45.6805,120400.0
2015-04-15 09:55:00,48.12,48.3,48.08,48.25,157700.0,45.6805,45.8514,45.6425,45.8039,157700.0
2015-04-15 10:00:00,48.25,48.32,48.17,48.31,169800.0,45.8039,45.8704,45.728,45.8609,169800.0
2015-04-15 10:05:00,48.32,48.4,48.27,48.4,162700.0,45.8704,45.9463,45.8229,45.9463,162700.0
2015-04-15 10:10:00,48.39,48.55,48.32,48.5,255400.0,45.9368,46.0887,45.8704,46.0412,255400.0
2015-04-15 10:15:00,48.5,48.7,48.5,48.58,260700.0,46.0412,46.2311,46.0412,46.1172,260700.0
2015-04-15 10:20:00,48.57,48.69,48.57,48.68,115300.0,46.1077,46.2216,46.1077,46.2121,115300.0
2015-04-15 10:25:00,48.69,48.72,48.3,48.44,286900.0,46.2216,46.2501,45.8514,45.9843,286900.0
2015-04-15 10:30:00,48.44,48.46,48.3,48.3,129500.0,45.9843,46.0033,45.8514,45.8514,129500.0
2015-04-15 10:35:00,48.3,48.3,48.07,48.09,228400.0,45.8514,45.8514,45.633,45.652,228400.0
2015-04-15 10:40:00,48.09,48.26,48.08,48.24,149900.0,45.652,45.8134,45.6425,45.7944,149900.0
2015-04-15 10:45:00,48.23,48.28,48.16,48.23,88100.0,45.7849,45.8324,45.7185,45.7849,88100.0
2015-04-15 10:50:00,48.24,48.27,48.16,48.25,65000.0,45.7944,45.8229,45.7185,45.8039,65000.0
2015-04-15 10:55:00,48.26,48.27,48.14,48.17,106400.0,45.8134,45.8229,45.6995,45.728,106400.0
2015-04-15 11:00:00,48.18,48.21,48.12,48.17,99700.0,45.7375,45.7659,45.6805,45.728,99700.0
2015-04-15 11:05:00,48.17,48.26,48.17,48.25,69000.0,45.728,45.8134,45.728,45.8039,69000.0
2015-04-15 11:10:00,48.25,48.32,48.22,48.27,89600.0,45.8039,45.8704,45.7754,45.8229,89600.0
2015-04-15 11:15:00,48.28,48.29,48.17,48.18,61000.0,45.8324,45.8419,45.728,45.7375,61000.0
2015-04-15 11:20:00,48.19,48.3,48.16,48.3,76900.0,45.7469,45.8514,45.7185,45.8514,76900.0
2015-04-15 11:25:00,48.29,48.31,48.23,48.28,96700.0,45.8419,45.8609,45.7849,45.8324,96700.0
2015-04-15 11:30:00,48.28,48.38,48.18,48.2,120600.0,45.8324,45.9273,45.7375,45.7564,120600.0
2015-04-15 11:35:00,48.2,48.21,48.07,48.08,153000.0,45.7564,45.7659,45.633,45.6425,153000.0
2015-04-15 11:40:00,48.09,48.11,48.07,48.09,77000.0,45.652,45.671,45.633,45.652,77000.0
2015-04-15 11:45:00,48.09,48.09,48.02,48.03,59700.0,45.652,45.652,45.5856,45.5951,59700.0
2015-04-15 11:50:00,48.02,48.03,47.99,48.02,103200.0,45.5856,45.5951,45.5571,45.5856,103200.0
2015-04-15 11:55:00,48.02,48.17,47.99,48.12,91100.0,45.5856,45.728,45.5571,45.6805,91100.0
2015-04-15 12:00:00,48.12,48.13,48.03,48.05,50500.0,45.6805,45.69,45.5951,45.614,50500.0
2015-04-15 12:05:00,48.07,48.07,47.95,47.97,112800.0,45.633,45.633,45.5191,45.5381,112800.0
2015-04-15 12:10:00,47.97,47.97,47.86,47.9,87700.0,45.5381,45.5381,45.4337,45.4716,87700.0
2015-04-15 12:15:00,47.92,47.96,47.82,47.88,93800.0,45.4906,45.5286,45.3957,45.4527,93800.0
2015-04-15 12:20:00,47.88,47.95,47.8,47.82,78100.0,45.4527,45.5191,45.3767,45.3957,78100.0
2015-04-15 12:25:00,47.83,47.84,47.75,47.76,68500.0,45.4052,45.4147,45.3293,45.3387,68500.0
2015-04-15 12:30:00,47.77,47.79,47.68,47.71,66200.0,45.3482,45.3672,45.2628,45.2913,66200.0
2015-04-15 12:35:00,47.71,47.86,47.71,47.83,117000.0,45.2913,45.4337,45.2913,45.4052,117000.0
2015-04-15 12:40:00,47.84,47.99,47.82,47.97,73100.0,45.4147,45.5571,45.3957,45.5381,73100.0
2015-04-15 12:45:00,47.95,47.98,47.89,47.91,63100.0,45.5191,45.5476,45.4622,45.4811,63100.0
2015-04-15 12:50:00,47.91,47.93,47.77,47.77,93700.0,45.4811,45.5001,45.3482,45.3482,93700.0
2015-04-15 12:55:00,47.77,47.92,47.76,47.91,35800.0,45.3482,45.4906,45.3387,45.4811,35800.0
2015-04-15 13:00:00,47.92,47.92,47.81,47.82,46800.0,45.4906,45.4906,45.3862,45.3957,46800.0
2015-04-15 13:05:00,47.82,47.84,47.71,47.71,77200.0,45.3957,45.4147,45.2913,45.2913,77200.0
2015-04-15 13:10:00,47.72,47.83,47.72,47.82,54400.0,45.3008,45.4052,45.3008,45.3957,54400.0
2015-04-15 13:15:00,47.81,47.89,47.81,47.85,33300.0,45.3862,45.4622,45.3862,45.4242,33300.0
2015-04-15 13:20:00,47.85,47.91,47.85,47.89,34500.0,45.4242,45.4811,45.4242,45.4622,34500.0
2015-04-15 13:25:00,47.89,47.94,47.84,47.93,39600.0,45.4622,45.5096,45.4147,45.5001,39600.0
2015-04-15 13:30:00,47.94,47.95,47.8,47.83,57200.0,45.5096,45.5191,45.3767,45.4052,57200.0
2015-04-15 13:35:00,47.83,47.9,47.79,47.85,100900.0,45.4052,45.4716,45.3672,45.4242,100900.0
2015-04-15 13:40:00,47.84,47.94,47.84,47.9,36000.0,45.4147,45.5096,45.4147,45.4716,36000.0
2015-04-15 13:45:00,47.91,47.93,47.88,47.91,34200.0,45.4811,45.5001,45.4527,45.4811,34200.0
2015-04-15 13:50:00,47.91,47.94,47.89,47.94,28600.0,45.4811,45.5096,45.4622,45.5096,28600.0
2015-04-15 13:55:00,47.94,47.94,47.88,47.92,32300.0,45.5096,45.5096,45.4527,45.4906,32300.0
2015-04-15 14:00:00,47.92,47.94,47.86,47.88,55500.0,45.4906,45.5096,45.4337,45.4527,55500.0
2015-04-15 14:05:00,47.88,47.9,47.82,47.89,48200.0,45.4527,45.4716,45.3957,45.4622,48200.0
2015-04-15 14:10:00,47.9,47.94,47.89,47.89,51100.0,45.4716,45.5096,45.4622,45.4622,51100.0
2015-04-15 14:15:00,47.9,47.93,47.87,47.92,70800.0,45.4716,45.5001,45.4432,45.4906,70800.0
2015-04-15 14:20:00,47.92,47.94,47.79,47.81,157800.0,45.4906,45.5096,45.3672,45.3862,157800.0
2015-04-15 14:25:00,47.81,47.82,47.67,47.73,124200.0,45.3862,45.3957,45.2533,45.3103,124200.0
2015-04-15 14:30:00,47.74,47.81,47.73,47.74,59200.0,45.3198,45.3862,45.3103,45.3198,59200.0
2015-04-15 14:35:00,47.75,47.84,47.72,47.84,94900.0,45.3293,45.4147,45.3008,45.4147,94900.0
2015-04-15 14:40:00,47.83,47.9,47.81,47.87,30100.0,45.4052,45.4716,45.3862,45.4432,30100.0
2015-04-15 14:45:00,47.88,47.89,47.81,47.87,30000.0,45.4527,45.4622,45.3862,45.4432,30000.0
2015-04-15 14:50:00,47.87,47.87,47.75,47.76,65800.0,45.4432,45.4432,45.3293,45.3387,65800.0
2015-04-15 14:55:00,47.76,47.78,47.7,47.76,52900.0,45.3387,45.3577,45.2818,45.3387,52900.0
2015-04-15 15:00:00,47.76,47.86,47.74,47.83,48400.0,45.3387,45.4337,45.3198,45.4052,48400.0
2015-04-15 15:05:00,47.83,47.87,47.77,47.77,102500.0,45.4052,45.4432,45.3482,45.3482,102500.0
2015-04-15 15:10:00,47.77,47.8,47.71,47.72,90200.0,45.3482,45.3767,45.2913,45.3008,90200.0
2015-04-15 15:15:00,47.73,47.79,47.7,47.79,104500.0,45.3103,45.3672,45.2818,45.3672,104500.0
2015-04-15 15:20:00,47.79,47.87,47.78,47.85,110700.0,45.3672,45.4432,45.3577,45.4242,110700.0
2015-04-15 15:25:00,47.84,47.93,47.82,47.91,73700.0,45.4147,45.5001,45.3957,45.4811,73700.0
2015-04-15 15:30:00,47.91,47.94,47.85,47.87,88400.0,45.4811,45.5096,45.4242,45.4432,88400.0
2015-04-15 15:35:00,47.86,47.9,47.84,47.87,104000.0,45.4337,45.4716,45.4147,45.4432,104000.0
2015-04-15 15:40:00,47.88,47.91,47.88,47.9,58600.0,45.4527,45.4811,45.4527,45.4716,58600.0
2015-04-15 15:45:00,47.9,47.9,47.84,47.87,132500.0,45.4716,45.4716,45.4147,45.4432,132500.0
2015-04-15 15:50:00,47.86,47.87,47.73,47.74,243100.0,45.4337,45.4432,45.3103,45.3198,243100.0
2015-04-15 15:55:00,47.73,47.76,47.7,47.75,343400.0,45.3103,45.3387,45.2818,45.3293,343400.0
2015-04-16 09:30:00,47.81,48.05,47.75,48.04,180800.0,45.3862,45.614,45.3293,45.6045,180800.0
2015-04-16 09:35:00,48.04,48.25,47.92,48.22,154800.0,45.6045,45.8039,45.4906,45.7754,154800.0
2015-04-16 09:40:00,48.2,48.25,48.14,48.16,97000.0,45.7564,45.8039,45.6995,45.7185,97000.0
2015-04-16 09:45:00,48.16,48.32,48.08,48.27,153800.0,45.7185,45.8704,45.6425,45.8229,153800.0
2015-04-16 09:50:00,48.27,48.33,48.13,48.33,164600.0,45.8229,45.8798,45.69,45.8798,164600.0
2015-04-16 09:55:00,48.32,48.35,48.25,48.32,96100.0,45.8704,45.8988,45.8039,45.8704,96100.0
2015-04-16 10:00:00,48.33,48.59,48.33,48.58,170500.0,45.8798,46.1267,45.8798,46.1172,170500.0
2015-04-16 10:05:00,48.58,48.65,48.52,48.61,140200.0,46.1172,46.1836,46.0602,46.1457,140200.0
2015-04-16 10:10:00,48.61,48.65,48.44,48.51,125400.0,46.1457,46.1836,45.9843,46.0507,125400.0
2015-04-16 10:15:00,48.51,48.56,48.45,48.55,81000.0,46.0507,46.0982,45.9938,46.0887,81000.0
2015-04-16 10:20:00,48.57,48.59,48.44,48.48,59500.0,46.1077,46.1267,45.9843,46.0222,59500.0
2015-04-16 10:25:00,48.48,48.6,48.45,48.59,140100.0,46.0222,46.1362,45.9938,46.1267,140100.0
2015-04-16 10:30:00,48.58,48.58,48.45,48.49,58000.0,46.1172,46.1172,45.9938,46.0317,58000.0
2015-04-16 10:35:00,48.5,48.53,48.46,48.53,62100.0,46.0412,46.0697,46.0033,46.0697,62100.0
2015-04-16 10:40:00,48.53,48.59,48.52,48.58,59400.0,46.0697,46.1267,46.0602,46.1172,59400.0
2015-04-16 10:45:00,48.57,48.62,48.53,48.61,107700.0,46.1077,46.1551,46.0697,46.1457,107700.0
2015-04-16 10:50:00,48.61,48.65,48.59,48.64,53400.0,46.1457,46.1836,46.1267,46.1741,53400.0
2015-04-16 10:55:00,48.64,48.69,48.58,48.58,93300.0,46.1741,46.2216,46.1172,46.1172,93300.0
2015-04-16 11:00:00,48.59,48.74,48.58,48.73,111300.0,46.1267,46.2691,46.1172,46.2596,111300.0
2015-04-16 11:05:00,48.74,48.83,48.72,48.73,144200.0,46.2691,46.3545,46.2501,46.2596,144200.0
2015-04-16 11:10:00,48.74,48.81,48.72,48.75,83500.0,46.2691,46.3355,46.2501,46.2786,83500.0
2015-04-16 11:15:00,48.75,48.84,48.72,48.82,80400.0,46.2786,46.364,46.2501,46.345,80400.0
2015-04-16 11:20:00,48.82,48.88,48.82,48.87,97800.0,46.345,46.402,46.345,46.3925,97800.0
2015-04-16 11:25:00,48.88,48.91,48.85,48.89,105300.0,46.402,46.4304,46.3735,46.4115,105300.0
2015-04-16 11:30:00,48.9,48.91,48.78,48.82,106900.0,46.4209,46.4304,46.307,46.345,106900.0
2015-04-16 11:35:00,48.8,48.9,48.78,48.87,58100.0,46.326,46.4209,46.307,46.3925,58100.0
2015-04-16 11:40:00,48.86,48.9,48.8,48.8,58600.0,46.383,46.4209,46.326,46.326,58600.0
2015-04-16 11:45:00,48.8,48.84,48.74,48.75,70600.0,46.326,46.364,46.2691,46.2786,70600.0
2015-04-16 11:50:00,48.74,48.8,48.73,48.77,66100.0,46.2691,46.326,46.2596,46.2975,66100.0
2015-04-16 11:55:00,48.78,48.8,48.73,48.78,75100.0,46.307,46.326,46.2596,46.307,75100.0
2015-04-16 12:00:00,48.77,48.79,48.7,48.71,48100.0,46.2975,46.3165,46.2311,46.2406,48100.0
2015-04-16 12:05:00,48.71,48.74,48.63,48.63,76400.0,46.2406,46.2691,46.1646,46.1646,76400.0
2015-04-16 12:10:00,48.64,48.68,48.58,48.68,51100.0,46.1741,46.2121,46.1172,46.2121,51100.0
2015-04-16 12:15:00,48.67,48.7,48.56,48.56,56100.0,46.2026,46.2311,46.0982,46.0982,56100.0
2015-04-16 12:20:00,48.55,48.63,48.52,48.54,35300.0,46.0887,46.1646,46.0602,46.0792,35300.0
2015-04-16 12:25:00,48.54,48.55,48.49,48.54,48700.0,46.0792,46.0887,46.0317,46.0792,48700.0
2015-04-16 12:30:00,48.54,48.59,48.52,48.54,44100.0,46.0792,46.1267,46.0602,46.0792,44100.0
2015-04-16 12:35:00,48.54,48.57,48.47,48.47,53000.0,46.0792,46.1077,46.0127,46.0127,53000.0
2015-04-16 12:40:00,48.48,48.52,48.39,48.4,51700.0,46.0222,46.0602,45.9368,45.9463,51700.0
2015-04-16 12:45:00,48.41,48.43,48.33,48.33,43000.0,45.9558,45.9748,45.8798,45.8798,43000.0
2015-04-16 12:50:00,48.33,48.37,48.27,48.28,53300.0,45.8798,45.9178,45.8229,45.8324,53300.0
2015-04-16 12:55:00,48.28,48.32,48.25,48.27,79900.0,45.8324,45.8704,45.8039,45.8229,79900.0
2015-04-16 13:00:00,48.27,48.4,48.26,48.36,26800.0,45.8229,45.9463,45.8134,45.9083,26800.0
2015-04-16 13:05:00,48.36,48.36,48.27,48.32,39300.0,45.9083,45.9083,45.8229,45.8704,39300.0
2015-04-16 13:10:00,48.31,48.38,48.3,48.34,38400.0,45.8609,45.9273,45.8514,45.8893,38400.0
2015-04-16 13:15:00,48.34,48.37,48.32,48.35,47800.0,45.8893,45.9178,45.8704,45.8988,47800.0
2015-04-16 13:20:00,48.36,48.41,48.34,48.37,85400.0,45.9083,45.9558,45.8893,45.9178,85400.0
2015-04-16 13:25:00,48.36,48.4,48.31,48.37,40400.0,45.9083,45.9463,45.8609,45.9178,40400.0
2015-04-16 13:30:00,48.36,48.45,48.35,48.4,44900.0,45.9083,45.9938,45.8988,45.9463,44900.0
2015-04-16 13:35:00,48.41,48.45,48.38,48.43,38900.0,45.9558,45.9938,45.9273,45.9748,38900.0
2015-04-16 13:40:00,48.44,48.47,48.42,48.47,38700.0,45.9843,46.0127,45.9653,46.0127,38700.0
2015-04-16 13:45:00,48.46,48.49,48.44,48.49,54800.0,46.0033,46.0317,45.9843,46.0317,54800.0
2015-04-16 13:50:00,48.5,48.5,48.43,48.47,42400.0,46.0412,46.0412,45.9748,46.0127,42400.0
2015-04-16 13:55:00,48.47,48.49,48.39,48.45,61500.0,46.0127,46.0317,45.9368,45.9938,61500.0
2015-04-16 14:00:00,48.45,48.47,48.4,48.43,38700.0,45.9938,46.0127,45.9463,45.9748,38700.0
2015-04-16 14:05:00,48.44,48.47,48.38,48.38,30700.0,45.9843,46.0127,45.9273,45.9273,30700.0
2015-04-16 14:10:00,48.38,48.46,48.37,48.46,29100.0,45.9273,46.0033,45.9178,46.0033,29100.0
2015-04-16 14:15:00,48.46,48.56,48.45,48.53,49600.0,46.0033,46.0982,45.9938,46.0697,49600.0
2015-04-16 14:20:00,48.54,48.57,48.49,48.54,32900.0,46.0792,46.1077,46.0317,46.0792,32900.0
2015-04-16 14:25:00,48.55,48.62,48.54,48.58,37000.0,46.0887,46.1551,46.0792,46.1172,37000.0
2015-04-16 14:30:00,48.59,48.65,48.58,48.61,51300.0,46.1267,46.1836,46.1172,46.1457,51300.0
2015-04-16 14:35:00,48.61,48.7,48.6,48.69,31200.0,46.1457,46.2311,46.1362,46.2216,31200.0
2015-04-16 14:40:00,48.69,48.74,48.66,48.72,47200.0,46.2216,46.2691,46.1931,46.2501,47200.0
2015-04-16 14:45:00,48.72,48.74,48.64,48.67,79400.0,46.2501,46.2691,46.1741,46.2026,79400.0
2015-04-16 14:50:00,48.67,48.69,48.65,48.68,38000.0,46.2026,46.2216,46.1836,46.2121,38000.0
2015-04-16 14:55:00,48.68,48.69,48.59,48.6,48800.0,46.2121,46.2216,46.1267,46.1362,48800.0
2015-04-16 15:00:00,48.61,48.63,48.53,48.53,52500.0,46.1457,46.1646,46.0697,46.0697,52500.0
2015-04-16 15:05:00,48.52,48.56,48.49,48.56,56400.0,46.0602,46.0982,46.0317,46.0982,56400.0
2015-04-16 15:10:00,48.56,48.59,48.55,48.55,53200.0,46.0982,46.1267,46.0887,46.0887,53200.0
2015-04-16 15:15:00,48.55,48.58,48.51,48.53,50700.0,46.0887,46.1172,46.0507,46.0697,50700.0
2015-04-16 15:20:00,48.53,48.53,48.43,48.44,105200.0,46.0697,46.0697,45.9748,45.9843,105200.0
2015-04-16 15:25:00,48.43,48.44,48.38,48.4,137600.0,45.9748,45.9843,45.9273,45.9463,137600.0
2015-04-16 15:30:00,48.39,48.44,48.39,48.4,108000.0,45.9368,45.9843,45.9368,45.9463,108000.0
2015-04-16 15:35:00,48.39,48.42,48.36,48.4,113500.0,45.9368,45.9653,45.9083,45.9463,113500.0
2015-04-16 15:40:00,48.4,48.46,48.38,48.41,95400.0,45.9463,46.0033,45.9273,45.9558,95400.0
2015-04-16 15:45:00,48.4,48.4,48.31,48.34,117200.0,45.9463,45.9463,45.8609,45.8893,117200.0
2015-04-16 15:50:00,48.33,48.34,48.24,48.26,179700.0,45.8798,45.8893,45.7944,45.8134,179700.0
2015-04-16 15:55:00,48.26,48.28,48.23,48.25,335000.0,45.8134,45.8324,45.7849,45.8039,335000.0
2015-04-17 09:30:00,47.98,48.42,47.94,48.39,471200.0,45.5476,45.9653,45.5096,45.9368,471200.0
2015-04-17 09:35:00,48.39,48.63,48.32,48.35,244700.0,45.9368,46.1646,45.8704,45.8988,244700.0
2015-04-17 09:40:00,48.31,48.41,48.22,48.39,238000.0,45.8609,45.9558,45.7754,45.9368,238000.0
2015-04-17 09:45:00,48.39,48.45,48.25,48.45,124500.0,45.9368,45.9938,45.8039,45.9938,124500.0
2015-04-17 09:50:00,48.45,48.55,48.39,48.53,185000.0,45.9938,46.0887,45.9368,46.0697,185000.0
2015-04-17 09:55:00,48.52,48.65,48.47,48.6,173100.0,46.0602,46.1836,46.0127,46.1362,173100.0
2015-04-17 10:00:00,48.59,48.61,48.33,48.35,155300.0,46.1267,46.1457,45.8798,45.8988,155300.0
2015-04-17 10:05:00,48.36,48.45,48.29,48.35,165500.0,45.9083,45.9938,45.8419,45.8988,165500.0
2015-04-17 10:10:00,48.35,48.63,48.34,48.57,189300.0,45.8988,46.1646,45.8893,46.1077,189300.0
2015-04-17 10:15:00,48.57,48.61,48.49,48.52,133400.0,46.1077,46.1457,46.0317,46.0602,133400.0
2015-04-17 10:20:00,48.51,48.56,48.43,48.49,120800.0,46.0507,46.0982,45.9748,46.0317,120800.0
2015-04-17 10:25:00,48.48,48.54,48.35,48.53,120300.0,46.0222,46.0792,45.8988,46.0697,120300.0
2015-04-17 10:30:00,48.54,48.58,48.49,48.54,43800.0,46.0792,46.1172,46.0317,46.0792,43800.0
2015-04-17 10:35:00,48.54,48.56,48.32,48.33,69000.0,46.0792,46.0982,45.8704,45.8798,69000.0
2015-04-17 10:40:00,48.33,48.38,48.26,48.35,72200.0,45.8798,45.9273,45.8134,45.8988,72200.0
2015-04-17 10:45:00,48.35,48.44,48.26,48.28,53300.0,45.8988,45.9843,45.8134,45.8324,53300.0
2015-04-17 10:50:00,48.27,48.27,48.15,48.17,79800.0,45.8229,45.8229,45.709,45.728,79800.0
2015-04-17 10:55:00,48.17,48.2,48.11,48.11,56900.0,45.728,45.7564,45.671,45.671,56900.0
2015-04-17 11:00:00,48.11,48.22,48.08,48.2,123000.0,45.671,45.7754,45.6425,45.7564,123000.0
2015-04-17 11:05:00,48.2,48.29,48.17,48.26,217100.0,45.7564,45.8419,45.728,45.8134,217100.0
2015-04-17 11:10:00,48.24,48.32,48.22,48.24,167700.0,45.7944,45.8704,45.7754,45.7944,167700.0
2015-04-17 11:15:00,48.25,48.29,48.2,48.29,70700.0,45.8039,45.8419,45.7564,45.8419,70700.0
2015-04-17 11:20:00,48.3,48.39,48.3,48.34,105600.0,45.8514,45.9368,45.8514,45.8893,105600.0
2015-04-17 11:25:00,48.34,48.36,48.26,48.29,83000.0,45.8893,45.9083,45.8134,45.8419,83000.0
2015-04-17 11:30:00,48.29,48.32,48.27,48.3,57600.0,45.8419,45.8704,45.8229,45.8514,57600.0
2015-04-17 11:35:00,48.3,48.32,48.24,48.26,66700.0,45.8514,45.8704,45.7944,45.8134,66700.0
2015-04-17 11:40:00,48.26,48.31,48.18,48.18,67900.0,45.8134,45.8609,45.7375,45.7375,67900.0
2015-04-17 11:45:00,48.19,48.25,48.17,48.24,42800.0,45.7469,45.8039,45.728,45.7944,42800.0
2015-04-17 11:50:00,48.23,48.29,48.19,48.29,82400.0,45.7849,45.8419,45.7469,45.8419,82400.0
2015-04-17 11:55:00,48.28,48.34,48.25,48.29,74200.0,45.8324,45.8893,45.8039,45.8419,74200.0
2015-04-17 12:00:00,48.3,48.32,48.25,48.29,32500.0,45.8514,45.8704,45.8039,45.8419,32500.0
2015-04-17 12:05:00,48.28,48.31,48.19,48.19,45100.0,45.8324,45.8609,45.7469,45.7469,45100.0
2015-04-17 12:10:00,48.18,48.3,48.17,48.26,31400.0,45.7375,45.8514,45.728,45.8134,31400.0
2015-04-17 12:15:00,48.26,48.26,48.17,48.19,35700.0,45.8134,45.8134,45.728,45.7469,35700.0
2015-04-17 12:20:00,48.18,48.22,48.15,48.18,39000.0,45.7375,45.7754,45.709,45.7375,39000.0
2015-04-17 12:25:00,48.19,48.21,48.12,48.14,72200.0,45.7469,45.7659,45.6805,45.6995,72200.0
2015-04-17 12:30:00,48.14,48.15,48.03,48.07,71300.0,45.6995,45.709,45.5951,45.633,71300.0
2015-04-17 12:35:00,48.07,48.17,48.07,48.14,47900.0,45.633,45.728,45.633,45.6995,47900.0
2015-04-17 12:40:00,48.15,48.18,48.11,48.13,40300.0,45.709,45.7375,45.671,45.69,40300.0
2015-04-17 12:45:00,48.12,48.15,48.1,48.13,27700.0,45.6805,45.709,45.6615,45.69,27700.0
2015-04-17 12:50:00,48.13,48.19,48.11,48.13,47900.0,45.69,45.7469,45.671,45.69,47900.0
2015-04-17 12:55:00,48.14,48.2,48.11,48.17,33200.0,45.6995,45.7564,45.671,45.728,33200.0
2015-04-17 13:00:00,48.17,48.18,48.13,48.14,51900.0,45.728,45.7375,45.69,45.6995,51900.0
2015-04-17 13:05:00,48.13,48.16,48.12,48.13,25700.0,45.69,45.7185,45.6805,45.69,25700.0
2015-04-17 13:10:00,48.13,48.15,48.1,48.13,34900.0,45.69,45.709,45.6615,45.69,34900.0
2015-04-17 13:15:00,48.12,48.16,48.09,48.15,46900.0,45.6805,45.7185,45.652,45.709,46900.0
2015-04-17 13:20:00,48.15,48.24,48.15,48.23,68000.0,45.709,45.7944,45.709,45.7849,68000.0
2015-04-17 13:25:00,48.23,48.23,48.15,48.18,39600.0,45.7849,45.7849,45.709,45.7375,39600.0
2015-04-17 13:30:00,48.17,48.17,48.09,48.12,49400.0,45.728,45.728,45.652,45.6805,49400.0
2015-04-17 13:35:00,48.11,48.2,48.1,48.2,28100.0,45.671,45.7564,45.6615,45.7564,28100.0
2015-04-17 13:40:00,48.19,48.19,48.11,48.17,31300.0,45.7469,45.7469,45.671,45.728,31300.0
2015-04-17 13:45:00,48.17,48.19,48.13,48.15,42200.0,45.728,45.7469,45.69,45.709,42200.0
2015-04-17 13:50:00,48.15,48.16,48.08,48.09,107500.0,45.709,45.7185,45.6425,45.652,107500.0
2015-04-17 13:55:00,48.09,48.17,48.05,48.07,74300.0,45.652,45.728,45.614,45.633,74300.0
2015-04-17 14:00:00,48.07,48.12,48.06,48.09,35000.0,45.633,45.6805,45.6235,45.652,35000.0
2015-04-17 14:05:00,48.09,48.13,48.05,48.07,42400.0,45.652,45.69,45.614,45.633,42400.0
2015-04-17 14:10:00,48.07,48.11,48.02,48.03,65200.0,45.633,45.671,45.5856,45.5951,65200.0
2015-04-17 14:15:00,48.03,48.08,47.97,48.07,108300.0,45.5951,45.6425,45.5381,45.633,108300.0
2015-04-17 14:20:00,48.06,48.06,47.99,48.04,49700.0,45.6235,45.6235,45.5571,45.6045,49700.0
2015-04-17 14:25:00,48.03,48.04,47.99,48.0,64800.0,45.5951,45.6045,45.5571,45.5666,64800.0
2015-04-17 14:30:00,48.0,48.01,47.98,48.0,72200.0,45.5666,45.5761,45.5476,45.5666,72200.0
2015-04-17 14:35:00,47.99,48.02,47.98,48.02,138000.0,45.5571,45.5856,45.5476,45.5856,138000.0
2015-04-17 14:40:00,48.02,48.06,48.01,48.04,69400.0,45.5856,45.6235,45.5761,45.6045,69400.0
2015-04-17 14:45:00,48.05,48.08,47.99,48.01,58200.0,45.614,45.6425,45.5571,45.5761,58200.0
2015-04-17 14:50:00,47.99,48.04,47.98,48.03,56600.0,45.5571,45.6045,45.5476,45.5951,56600.0
2015-04-17 14:55:00,48.04,48.08,48.03,48.03,22000.0,45.6045,45.6425,45.5951,45.5951,22000.0
2015-04-17 15:00:00,48.02,48.14,48.02,48.1,79700.0,45.5856,45.6995,45.5856,45.6615,79700.0
2015-04-17 15:05:00,48.1,48.14,48.06,48.06,59600.0,45.6615,45.6995,45.6235,45.6235,59600.0
2015-04-17 15:10:00,48.07,48.08,48.02,48.08,48100.0,45.633,45.6425,45.5856,45.6425,48100.0
2015-04-17 15:15:00,48.08,48.18,47.99,47.99,72500.0,45.6425,45.7375,45.5571,45.5571,72500.0
2015-04-17 15:20:00,47.99,48.02,47.99,48.0,103400.0,45.5571,45.5856,45.5571,45.5666,103400.0
2015-04-17 15:25:00,48.0,48.09,47.99,48.08,146300.0,45.5666,45.652,45.5571,45.6425,146300.0
2015-04-17 15:30:00,48.09,48.21,48.07,48.17,140700.0,45.652,45.7659,45.633,45.728,140700.0
2015-04-17 15:35:00,48.17,48.24,48.15,48.23,79100.0,45.728,45.7944,45.709,45.7849,79100.0
2015-04-17 15:40:00,48.23,48.26,48.16,48.17,110600.0,45.7849,45.8134,45.7185,45.728,110600.0
2015-04-17 15:45:00,48.16,48.22,48.16,48.19,173500.0,45.7185,45.7754,45.7185,45.7469,173500.0
2015-04-17 15:50:00,48.19,48.24,48.19,48.21,312200.0,45.7469,45.7944,45.7469,45.7659,312200.0
2015-04-17 15:55:00,48.2,48.21,48.17,48.19,317400.0,45.7564,45.7659,45.728,45.7469,317400.0
2015-04-20 09:30:00,48.61,48.7,48.45,48.5,514400.0,46.1457,46.2311,45.9938,46.0412,514400.0
2015-04-20 09:35:00,48.5,48.69,48.49,48.58,300600.0,46.0412,46.2216,46.0317,46.1172,300600.0
2015-04-20 09:40:00,48.58,48.62,48.28,48.32,312400.0,46.1172,46.1551,45.8324,45.8704,312400.0
2015-04-20 09:45:00,48.3,48.49,48.27,48.39,269000.0,45.8514,46.0317,45.8229,45.9368,269000.0
2015-04-20 09:50:00,48.41,48.52,48.35,48.41,243600.0,45.9558,46.0602,45.8988,45.9558,243600.0
2015-04-20 09:55:00,48.41,48.5,48.38,48.43,158600.0,45.9558,46.0412,45.9273,45.9748,158600.0
2015-04-20 10:00:00,48.44,48.48,48.11,48.16,284400.0,45.9843,46.0222,45.671,45.7185,284400.0
2015-04-20 10:05:00,48.14,48.27,48.08,48.27,208400.0,45.6995,45.8229,45.6425,45.8229,208400.0
2015-04-20 10:10:00,48.25,48.27,48.09,48.11,205200.0,45.8039,45.8229,45.652,45.671,205200.0
2015-04-20 10:15:00,48.11,48.14,48.0,48.01,216400.0,45.671,45.6995,45.5666,45.5761,216400.0
2015-04-20 10:20:00,48.01,48.02,47.92,47.92,263200.0,45.5761,45.5856,45.4906,45.4906,263200.0
2015-04-20 10:25:00,47.93,48.01,47.92,47.98,160000.0,45.5001,45.5761,45.4906,45.5476,160000.0
2015-04-20 10:30:00,47.98,47.99,47.94,47.97,208000.0,45.5476,45.5571,45.5096,45.5381,208000.0
2015-04-20 10:35:00,47.96,47.97,47.91,47.94,126200.0,45.5286,45.5381,45.4811,45.5096,126200.0
2015-04-20 10:40:00,47.94,48.06,47.93,48.05,126000.0,45.5096,45.6235,45.5001,45.614,126000.0
2015-04-20 10:45:00,48.06,48.21,48.06,48.21,170400.0,45.6235,45.7659,45.6235,45.7659,170400.0
2015-04-20 10:50:00,48.21,48.28,48.13,48.27,160400.0,45.7659,45.8324,45.69,45.8229,160400.0
2015-04-20 10:55:00,48.28,48.36,48.28,48.34,171800.0,45.8324,45.9083,45.8324,45.8893,171800.0
2015-04-20 11:00:00,48.33,48.4,48.31,48.37,216600.0,45.8798,45.9463,45.8609,45.9178,216600.0
2015-04-20 11:05:00,48.37,48.4,48.34,48.4,98200.0,45.9178,45.9463,45.8893,45.9463,98200.0
2015-04-20 11:10:00,48.4,48.41,48.32,48.4,154000.0,45.9463,45.9558,45.8704,45.9463,154000.0
2015-04-20 11:15:00,48.41,48.42,48.34,48.36,80000.0,45.9558,45.9653,45.8893,45.9083,80000.0
2015-04-20 11:20:00,48.35,48.4,48.3,48.33,149400.0,45.8988,45.9463,45.8514,45.8798,149400.0
2015-04-20 11:25:00,48.33,48.39,48.24,48.39,124000.0,45.8798,45.9368,45.7944,45.9368,124000.0
2015-04-20 11:30:00,48.39,48.43,48.36,48.43,128400.0,45.9368,45.9748,45.9083,45.9748,128400.0
2015-04-20 11:35:00,48.44,48.48,48.37,48.37,112400.0,45.9843,46.0222,45.9178,45.9178,112400.0
2015-04-20 11:40:00,48.38,48.43,48.33,48.41,56400.0,45.9273,45.9748,45.8798,45.9558,56400.0
2015-04-20 11:45:00,48.42,48.5,48.42,48.5,84800.0,45.9653,46.0412,45.9653,46.0412,84800.0
2015-04-20 11:50:00,48.5,48.58,48.49,48.57,244600.0,46.0412,46.1172,46.0317,46.1077,244600.0
2015-04-20 11:55:00,48.57,48.65,48.54,48.6,148800.0,46.1077,46.1836,46.0792,46.1362,148800.0
2015-04-20 12:00:00,48.59,48.59,48.47,48.49,86000.0,46.1267,46.1267,46.0127,46.0317,86000.0
2015-04-20 12:05:00,48.48,48.49,48.36,48.39,160000.0,46.0222,46.0317,45.9083,45.9368,160000.0
2015-04-20 12:10:00,48.39,48.5,48.37,48.43,56200.0,45.9368,46.0412,45.9178,45.9748,56200.0
2015-04-20 12:15:00,48.42,48.51,48.38,48.51,80000.0,45.9653,46.0507,45.9273,46.0507,80000.0
2015-04-20 12:20:00,48.52,48.57,48.48,48.49,80400.0,46.0602,46.1077,46.0222,46.0317,80400.0
2015-04-20 12:25:00,48.5,48.53,48.42,48.47,69600.0,46.0412,46.0697,45.9653,46.0127,69600.0
2015-04-20 12:30:00,48.47,48.5,48.43,48.44,78000.0,46.0127,46.0412,45.9748,45.9843,78000.0
2015-04-20 12:35:00,48.43,48.48,48.41,48.41,56000.0,45.9748,46.0222,45.9558,45.9558,56000.0
2015-04-20 12:40:00,48.42,48.43,48.38,48.41,62600.0,45.9653,45.9748,45.9273,45.9558,62600.0
2015-04-20 12:45:00,48.4,48.44,48.39,48.41,57200.0,45.9463,45.9843,45.9368,45.9558,57200.0
2015-04-20 12:50:00,48.41,48.47,48.39,48.47,148200.0,45.9558,46.0127,45.9368,46.0127,148200.0
2015-04-20 12:55:00,48.46,48.52,48.43,48.49,155400.0,46.0033,46.0602,45.9748,46.0317,155400.0
2015-04-20 13:00:00,48.49,48.54,48.48,48.53,127600.0,46.0317,46.0792,46.0222,46.0697,127600.0
2015-04-20 13:05:00,48.54,48.58,48.52,48.57,58200.0,46.0792,46.1172,46.0602,46.1077,58200.0
2015-04-20 13:10:00,48.57,48.67,48.56,48.63,226800.0,46.1077,46.2026,46.0982,46.1646,226800.0
2015-04-20 13:15:00,48.63,48.67,48.62,48.63,122000.0,46.1646,46.2026,46.1551,46.1646,122000.0
2015-04-20 13:20:00,48.64,48.64,48.58,48.59,154200.0,46.1741,46.1741,46.1172,46.1267,154200.0
2015-04-20 13:25:00,48.59,48.6,48.55,48.6,68200.0,46.1267,46.1362,46.0887,46.1362,68200.0
2015-04-20 13:30:00,48.6,48.64,48.6,48.6,76200.0,46.1362,46.1741,46.1362,46.1362,76200.0
2015-04-20 13:35:00,48.6,48.69,48.59,48.69,139400.0,46.1362,46.2216,46.1267,46.2216,139400.0
2015-04-20 13:40:00,48.68,48.74,48.68,48.71,166800.0,46.2121,46.2691,46.2121,46.2406,166800.0
2015-04-20 13:45:00,48.72,48.76,48.67,48.73,212200.0,46.2501,46.288,46.2026,46.2596,212200.0
2015-04-20 13:50:00,48.74,48.82,48.69,48.72,210400.0,46.2691,46.345,46.2216,46.2501,210400.0
2015-04-20 13:55:00,48.73,48.8,48.71,48.79,86400.0,46.2596,46.326,46.2406,46.3165,86400.0
2015-04-20 14:00:00,48.79,48.88,48.72,48.85,303600.0,46.3165,46.402,46.2501,46.3735,303600.0
2015-04-20 14:05:00,48.85,48.88,48.82,48.86,123000.0,46.3735,46.402,46.345,46.383,123000.0
2015-04-20 14:10:00,48.85,48.91,48.8,48.89,272600.0,46.3735,46.4304,46.326,46.4115,272600.0
2015-04-20 14:15:00,48.89,48.94,48.88,48.93,205400.0,46.4115,46.4589,46.402,46.4494,205400.0
2015-04-20 14:20:00,48.93,48.96,48.91,48.93,203200.0,46.4494,46.4779,46.4304,46.4494,203200.0
2015-04-20 14:25:00,48.93,48.99,48.9,48.93,183000.0,46.4494,46.5064,46.4209,46.4494,183000.0
2015-04-20 14:30:00,48.92,48.95,48.9,48.94,138600.0,46.4399,46.4684,46.4209,46.4589,138600.0
2015-04-20 14:35:00,48.94,49.05,48.93,49.04,338200.0,46.4589,46.5633,46.4494,46.5539,338200.0
2015-04-20 14:40:00,49.04,49.05,48.96,48.99,124400.0,46.5539,46.5633,46.4779,46.5064,124400.0
2015-04-20 14:45:00,48.99,49.13,48.97,49.11,259000.0,46.5064,46.6393,46.4874,46.6203,259000.0
2015-04-20 14:50:00,49.11,49.18,49.09,49.16,273000.0,46.6203,46.6868,46.6013,46.6678,273000.0
2015-04-20 14:55:00,49.17,49.29,49.14,49.29,286800.0,46.6773,46.7912,46.6488,46.7912,286800.0
2015-04-20 15:00:00,49.29,49.36,49.23,49.36,607600.0,46.7912,46.8576,46.7342,46.8576,607600.0
2015-04-20 15:05:00,49.36,49.53,49.36,49.49,537600.0,46.8576,47.019,46.8576,46.981,537600.0
2015-04-20 15:10:00,49.49,49.5,49.4,49.47,302200.0,46.981,46.9905,46.8956,46.9621,302200.0
2015-04-20 15:15:00,49.47,49.56,49.45,49.56,380600.0,46.9621,47.0475,46.9431,47.0475,380600.0
2015-04-20 15:20:00,49.56,49.6,49.5,49.53,340600.0,47.0475,47.0855,46.9905,47.019,340600.0
2015-04-20 15:25:00,49.52,49.6,49.5,49.6,254400.0,47.0095,47.0855,46.9905,47.0855,254400.0
2015-04-20 15:30:00,49.6,49.73,49.56,49.71,618000.0,47.0855,47.2089,47.0475,47.1899,618000.0
2015-04-20 15:35:00,49.71,49.77,49.64,49.7,616000.0,47.1899,47.2468,47.1234,47.1804,616000.0
2015-04-20 15:40:00,49.7,49.73,49.62,49.64,379400.0,47.1804,47.2089,47.1044,47.1234,379400.0
2015-04-20 15:45:00,49.64,49.7,49.61,49.69,467000.0,47.1234,47.1804,47.095,47.1709,467000.0
2015-04-20 15:50:00,49.68,49.74,49.68,49.73,515000.0,47.1614,47.2184,47.1614,47.2089,515000.0
2015-04-20 15:55:00,49.73,49.78,49.72,49.77,894000.0,47.2089,47.2563,47.1994,47.2468,894000.0
2015-04-21 09:30:00,50.0,50.43,49.7,50.36,422900.0,47.4652,47.8734,47.1804,47.8069,422900.0
2015-04-21 09:35:00,50.36,50.38,50.04,50.11,233200.0,47.8069,47.8259,47.5032,47.5696,233200.0
2015-04-21 09:40:00,50.11,50.17,49.98,49.99,167500.0,47.5696,47.6266,47.4462,47.4557,167500.0
2015-04-21 09:45:00,49.99,50.17,49.97,50.08,220100.0,47.4557,47.6266,47.4367,47.5411,220100.0
2015-04-21 09:50:00,50.08,50.11,49.82,49.86,140400.0,47.5411,47.5696,47.2943,47.3323,140400.0
2015-04-21 09:55:00,49.87,49.92,49.72,49.78,144100.0,47.3418,47.3892,47.1994,47.2563,144100.0
2015-04-21 10:00:00,49.79,49.88,49.62,49.65,175400.0,47.2658,47.3513,47.1044,47.1329,175400.0
2015-04-21 10:05:00,49.62,49.63,49.46,49.52,161300.0,47.1044,47.1139,46.9526,47.0095,161300.0
2015-04-21 10:10:00,49.51,49.66,49.51,49.65,83000.0,47.0,47.1424,47.0,47.1329,83000.0
2015-04-21 10:15:00,49.67,49.8,49.58,49.8,101800.0,47.1519,47.2753,47.0665,47.2753,101800.0
2015-04-21 10:20:00,49.8,49.81,49.66,49.8,92200.0,47.2753,47.2848,47.1424,47.2753,92200.0
2015-04-21 10:25:00,49.8,49.81,49.61,49.68,56900.0,47.2753,47.2848,47.095,47.1614,56900.0
2015-04-21 10:30:00,49.68,49.69,49.53,49.66,55200.0,47.1614,47.1709,47.019,47.1424,55200.0
2015-04-21 10:35:00,49.66,49.76,49.59,49.69,58400.0,47.1424,47.2374,47.076,47.1709,58400.0
2015-04-21 10:40:00,49.68,49.69,49.55,49.69,52600.0,47.1614,47.1709,47.038,47.1709,52600.0
2015-04-21 10:45:00,49.69,49.7,49.62,49.66,41200.0,47.1709,47.1804,47.1044,47.1424,41200.0
2015-04-21 10:50:00,49.65,49.72,49.64,49.7,65400.0,47.1329,47.1994,47.1234,47.1804,65400.0
2015-04-21 10:55:00,49.7,49.78,49.7,49.77,73500.0,47.1804,47.2563,47.1804,47.2468,73500.0
2015-04-21 11:00:00,49.77,50.0,49.73,49.98,114900.0,47.2468,47.4652,47.2089,47.4462,114900.0
2015-04-21 11:05:00,49.99,50.04,49.89,50.01,128800.0,47.4557,47.5032,47.3608,47.4747,128800.0
2015-04-21 11:10:00,50.01,50.06,49.95,50.0,102500.0,47.4747,47.5221,47.4177,47.4652,102500.0
2015-04-21 11:15:00,49.99,50.01,49.93,49.98,47900.0,47.4557,47.4747,47.3987,47.4462,47900.0
2015-04-21 11:20:00,49.98,50.02,49.94,49.97,77100.0,47.4462,47.4842,47.4082,47.4367,77100.0
2015-04-21 11:25:00,49.98,50.01,49.94,49.94,51100.0,47.4462,47.4747,47.4082,47.4082,51100.0
2015-04-21 11:30:00,49.95,50.1,49.94,50.09,94200.0,47.4177,47.5601,47.4082,47.5506,94200.0
2015-04-21 11:35:00,50.09,50.17,50.09,50.13,90200.0,47.5506,47.6266,47.5506,47.5886,90200.0
2015-04-21 11:40:00,50.12,50.17,50.06,50.08,50500.0,47.5791,47.6266,47.5221,47.5411,50500.0
2015-04-21 11:45:00,50.07,50.14,50.04,50.05,34400.0,47.5316,47.5981,47.5032,47.5126,34400.0
2015-04-21 11:50:00,50.05,50.06,50.0,50.04,53900.0,47.5126,47.5221,47.4652,47.5032,53900.0
2015-04-21 11:55:00,50.04,50.06,50.0,50.02,55700.0,47.5032,47.5221,47.4652,47.4842,55700.0
2015-04-21 12:00:00,50.01,50.05,50.0,50.05,49000.0,47.4747,47.5126,47.4652,47.5126,49000.0
2015-04-21 12:05:00,50.04,50.15,50.02,50.15,41800.0,47.5032,47.6076,47.4842,47.6076,41800.0
2015-04-21 12:10:00,50.15,50.18,50.11,50.18,60000.0,47.6076,47.6361,47.5696,47.6361,60000.0
2015-04-21 12:15:00,50.19,50.19,50.12,50.14,61300.0,47.6456,47.6456,47.5791,47.5981,61300.0
2015-04-21 12:20:00,50.14,50.16,50.13,50.14,60000.0,47.5981,47.6171,47.5886,47.5981,60000.0
2015-04-21 12:25:00,50.14,50.22,50.14,50.2,67000.0,47.5981,47.674,47.5981,47.655,67000.0
2015-04-21 12:30:00,50.2,50.23,50.16,50.22,53200.0,47.655,47.6835,47.6171,47.674,53200.0
2015-04-21 12:35:00,50.22,50.32,50.22,50.31,104900.0,47.674,47.769,47.674,47.7595,104900.0
2015-04-21 12:40:00,50.32,50.32,50.27,50.31,50700.0,47.769,47.769,47.7215,47.7595,50700.0
2015-04-21 12:45:00,50.31,50.38,50.29,50.37,112500.0,47.7595,47.8259,47.7405,47.8164,112500.0
2015-04-21 12:50:00,50.37,50.39,50.32,50.35,98000.0,47.8164,47.8354,47.769,47.7974,98000.0
2015-04-21 12:55:00,50.35,50.49,50.34,50.48,116400.0,47.7974,47.9303,47.7879,47.9208,116400.0
2015-04-21 13:00:00,50.47,50.63,50.47,50.56,149900.0,47.9114,48.0632,47.9114,47.9968,149900.0
2015-04-21 13:05:00,50.56,50.6,50.52,50.6,93700.0,47.9968,48.0348,47.9588,48.0348,93700.0
2015-04-21 13:10:00,50.6,50.7,50.6,50.68,147900.0,48.0348,48.1297,48.0348,48.1107,147900.0
2015-04-21 13:15:00,50.68,50.79,50.67,50.79,150400.0,48.1107,48.2151,48.1012,48.2151,150400.0
2015-04-21 13:20:00,50.79,50.8,50.59,50.62,124400.0,48.2151,48.2246,48.0253,48.0538,124400.0
2015-04-21 13:25:00,50.62,50.71,50.61,50.71,118800.0,48.0538,48.1392,48.0443,48.1392,118800.0
2015-04-21 13:30:00,50.7,50.75,50.62,50.66,161100.0,48.1297,48.1772,48.0538,48.0917,161100.0
2015-04-21 13:35:00,50.66,50.68,50.59,50.63,77800.0,48.0917,48.1107,48.0253,48.0632,77800.0
2015-04-21 13:40:00,50.62,50.74,50.62,50.64,73100.0,48.0538,48.1677,48.0538,48.0727,73100.0
2015-04-21 13:45:00,50.65,50.75,50.64,50.72,84900.0,48.0822,48.1772,48.0727,48.1487,84900.0
2015-04-21 13:50:00,50.73,50.83,50.72,50.82,77400.0,48.1582,48.2531,48.1487,48.2436,77400.0
2015-04-21 13:55:00,50.82,50.85,50.75,50.77,83900.0,48.2436,48.2721,48.1772,48.1961,83900.0
2015-04-21 14:00:00,50.76,50.77,50.64,50.73,88000.0,48.1867,48.1961,48.0727,48.1582,88000.0
2015-04-21 14:05:00,50.73,50.75,50.67,50.7,82300.0,48.1582,48.1772,48.1012,48.1297,82300.0
2015-04-21 14:10:00,50.69,50.85,50.69,50.83,95300.0,48.1202,48.2721,48.1202,48.2531,95300.0
2015-04-21 14:15:00,50.83,50.97,50.83,50.96,165700.0,48.2531,48.386,48.2531,48.3765,165700.0
2015-04-21 14:20:00,50.96,50.96,50.87,50.89,105000.0,48.3765,48.3765,48.2911,48.3101,105000.0
2015-04-21 14:25:00,50.89,51.0,50.88,51.0,173200.0,48.3101,48.4145,48.3006,48.4145,173200.0
2015-04-21 14:30:00,50.99,51.1,50.98,51.1,175600.0,48.405,48.5094,48.3955,48.5094,175600.0
2015-04-21 14:35:00,51.11,51.13,50.97,51.02,209800.0,48.5189,48.5379,48.386,48.4335,209800.0
2015-04-21 14:40:00,51.03,51.16,51.03,51.07,163400.0,48.443,48.5664,48.443,48.4809,163400.0
2015-04-21 14:45:00,51.07,51.2,51.04,51.15,191500.0,48.4809,48.6043,48.4525,48.5569,191500.0
2015-04-21 14:50:00,51.15,51.26,51.15,51.24,132600.0,48.5569,48.6613,48.5569,48.6423,132600.0
2015-04-21 14:55:00,51.25,51.29,51.18,51.27,104400.0,48.6518,48.6898,48.5854,48.6708,104400.0
2015-04-21 15:00:00,51.28,51.33,51.24,51.26,159600.0,48.6803,48.7278,48.6423,48.6613,159600.0
2015-04-21 15:05:00,51.25,51.26,51.13,51.18,187000.0,48.6518,48.6613,48.5379,48.5854,187000.0
2015-04-21 15:10:00,51.17,51.24,51.13,51.23,146800.0,48.5759,48.6423,48.5379,48.6328,146800.0
2015-04-21 15:15:00,51.24,51.25,51.18,51.24,199500.0,48.6423,48.6518,48.5854,48.6423,199500.0
2015-04-21 15:20:00,51.23,51.28,51.19,51.27,124300.0,48.6328,48.6803,48.5949,48.6708,124300.0
2015-04-21 15:25:00,51.27,51.27,51.1,51.11,160900.0,48.6708,48.6708,48.5094,48.5189,160900.0
2015-04-21 15:30:00,51.11,51.11,50.93,51.05,263100.0,48.5189,48.5189,48.348,48.462,263100.0
2015-04-21 15:35:00,51.05,51.17,51.02,51.17,144200.0,48.462,48.5759,48.4335,48.5759,144200.0
2015-04-21 15:40:00,51.16,51.26,51.16,51.26,214500.0,48.5664,48.6613,48.5664,48.6613,214500.0
2015-04-21 15:45:00,51.26,51.35,51.25,51.35,281600.0,48.6613,48.7467,48.6518,48.7467,281600.0
2015-04-21 15:50:00,51.35,51.42,51.34,51.41,260900.0,48.7467,48.8132,48.7373,48.8037,260900.0
2015-04-21 15:55:00,51.41,51.42,51.34,51.36,361700.0,48.8037,48.8132,48.7373,48.7562,361700.0
2015-04-22 09:30:00,51.4,51.54,51.22,51.39,231700.0,48.7942,48.9271,48.6233,48.7847,231700.0
2015-04-22 09:35:00,51.36,51.45,51.23,51.37,97100.0,48.7562,48.8417,48.6328,48.7657,97100.0
2015-04-22 09:40:00,51.35,51.35,50.82,50.88,182600.0,48.7467,48.7467,48.2436,48.3006,182600.0
2015-04-22 09:45:00,50.86,50.96,50.7,50.78,143100.0,48.2816,48.3765,48.1297,48.2056,143100.0
2015-04-22 09:50:00,50.78,50.86,50.67,50.82,172500.0,48.2056,48.2816,48.1012,48.2436,172500.0
2015-04-22 09:55:00,50.8,51.04,50.8,50.87,120200.0,48.2246,48.4525,48.2246,48.2911,120200.0
2015-04-22 10:00:00,50.9,51.03,50.82,50.84,56900.0,48.3196,48.443,48.2436,48.2626,56900.0
2015-04-22 10:05:00,50.84,50.95,50.76,50.76,132200.0,48.2626,48.367,48.1867,48.1867,132200.0
2015-04-22 10:10:00,50.76,50.86,50.63,50.67,185200.0,48.1867,48.2816,48.0632,48.1012,185200.0
2015-04-22 10:15:00,50.67,50.69,50.52,50.64,157600.0,48.1012,48.1202,47.9588,48.0727,157600.0
2015-04-22 10:20:00,50.65,50.66,50.56,50.56,52900.0,48.0822,48.0917,47.9968,47.9968,52900.0
2015-04-22 10:25:00,50.55,50.66,50.52,50.63,65000.0,47.9873,48.0917,47.9588,48.0632,65000.0
2015-04-22 10:30:00,50.63,50.65,50.41,50.49,343200.0,48.0632,48.0822,47.8544,47.9303,343200.0
2015-04-22 10:35:00,50.47,50.51,50.41,50.43,116600.0,47.9114,47.9493,47.8544,47.8734,116600.0
2015-04-22 10:40:00,50.43,50.63,50.4,50.54,95500.0,47.8734,48.0632,47.8449,47.9778,95500.0
2015-04-22 10:45:00,50.56,50.7,50.56,50.66,59800.0,47.9968,48.1297,47.9968,48.0917,59800.0
2015-04-22 10:50:00,50.65,50.91,50.65,50.87,111600.0,48.0822,48.3291,48.0822,48.2911,111600.0
2015-04-22 10:55:00,50.86,50.86,50.71,50.76,40400.0,48.2816,48.2816,48.1392,48.1867,40400.0
2015-04-22 11:00:00,50.78,50.83,50.73,50.76,50900.0,48.2056,48.2531,48.1582,48.1867,50900.0
2015-04-22 11:05:00,50.78,50.83,50.68,50.75,57400.0,48.2056,48.2531,48.1107,48.1772,57400.0
2015-04-22 11:10:00,50.75,50.81,50.71,50.75,117300.0,48.1772,48.2341,48.1392,48.1772,117300.0
2015-04-22 11:15:00,50.76,50.76,50.67,50.7,54100.0,48.1867,48.1867,48.1012,48.1297,54100.0
2015-04-22 11:20:00,50.71,50.9,50.7,50.89,115300.0,48.1392,48.3196,48.1297,48.3101,115300.0
2015-04-22 11:25:00,50.89,50.97,50.78,50.94,113100.0,48.3101,48.386,48.2056,48.3575,113100.0
2015-04-22 11:30:00,50.94,51.07,50.93,51.04,152300.0,48.3575,48.4809,48.348,48.4525,152300.0
2015-04-22 11:35:00,51.03,51.03,50.89,50.97,91900.0,48.443,48.443,48.3101,48.386,91900.0
2015-04-22 11:40:00,50.96,50.99,50.92,50.93,73600.0,48.3765,48.405,48.3385,48.348,73600.0
2015-04-22 11:45:00,50.94,51.01,50.92,50.98,62200.0,48.3575,48.424,48.3385,48.3955,62200.0
2015-04-22 11:50:00,50.98,51.0,50.92,50.97,66300.0,48.3955,48.4145,48.3385,48.386,66300.0
2015-04-22 11:55:00,50.97,51.03,50.95,51.01,105100.0,48.386,48.443,48.367,48.424,105100.0
2015-04-22 12:00:00,51.01,51.1,50.97,51.07,104600.0,48.424,48.5094,48.386,48.4809,104600.0
2015-04-22 12:05:00,51.07,51.21,51.07,51.2,111700.0,48.4809,48.6138,48.4809,48.6043,111700.0
2015-04-22 12:10:00,51.21,51.21,51.15,51.18,64100.0,48.6138,48.6138,48.5569,48.5854,64100.0
2015-04-22 12:15:00,51.19,51.33,51.18,51.26,131000.0,48.5949,48.7278,48.5854,48.6613,131000.0
2015-04-22 12:20:00,51.25,51.33,51.25,51.26,43300.0,48.6518,48.7278,48.6518,48.6613,43300.0
2015-04-22 12:25:00,51.27,51.31,51.24,51.28,56600.0,48.6708,48.7088,48.6423,48.6803,56600.0
2015-04-22 12:30:00,51.28,51.33,51.23,51.29,43300.0,48.6803,48.7278,48.6328,48.6898,43300.0
2015-04-22 12:35:00,51.3,51.31,51.25,51.29,24500.0,48.6993,48.7088,48.6518,48.6898,24500.0
2015-04-22 12:40:00,51.29,51.31,51.24,51.26,38300.0,48.6898,48.7088,48.6423,48.6613,38300.0
2015-04-22 12:45:00,51.27,51.3,51.2,51.28,31200.0,48.6708,48.6993,48.6043,48.6803,31200.0
2015-04-22 12:50:00,51.28,51.3,51.2,51.22,53000.0,48.6803,48.6993,48.6043,48.6233,53000.0
2015-04-22 12:55:00,51.22,51.22,51.14,51.19,84000.0,48.6233,48.6233,48.5474,48.5949,84000.0
2015-04-22 13:00:00,51.2,51.23,51.18,51.23,33600.0,48.6043,48.6328,48.5854,48.6328,33600.0
2015-04-22 13:05:00,51.23,51.23,51.12,51.15,58200.0,48.6328,48.6328,48.5284,48.5569,58200.0
2015-04-22 13:10:00,51.15,51.22,51.15,51.21,18600.0,48.5569,48.6233,48.5569,48.6138,18600.0
2015-04-22 13:15:00,51.21,51.23,51.17,51.18,31000.0,48.6138,48.6328,48.5759,48.5854,31000.0
2015-04-22 13:20:00,51.18,51.19,51.12,51.15,43400.0,48.5854,48.5949,48.5284,48.5569,43400.0
2015-04-22 13:25:00,51.16,51.16,51.08,51.1,46400.0,48.5664,48.5664,48.4904,48.5094,46400.0
2015-04-22 13:30:00,51.1,51.13,51.03,51.04,44300.0,48.5094,48.5379,48.443,48.4525,44300.0
2015-04-22 13:35:00,51.04,51.16,51.02,51.11,38400.0,48.4525,48.5664,48.4335,48.5189,38400.0
2015-04-22 13:40:00,51.11,51.2,51.09,51.2,44800.0,48.5189,48.6043,48.4999,48.6043,44800.0
2015-04-22 13:45:00,51.21,51.23,51.18,51.19,41300.0,48.6138,48.6328,48.5854,48.5949,41300.0
2015-04-22 13:50:00,51.2,51.23,51.18,51.18,34500.0,48.6043,48.6328,48.5854,48.5854,34500.0
2015-04-22 13:55:00,51.18,51.22,51.16,51.21,38800.0,48.5854,48.6233,48.5664,48.6138,38800.0
2015-04-22 14:00:00,51.21,51.22,51.15,51.15,28300.0,48.6138,48.6233,48.5569,48.5569,28300.0
2015-04-22 14:05:00,51.15,51.22,51.14,51.21,41800.0,48.5569,48.6233,48.5474,48.6138,41800.0
2015-04-22 14:10:00,51.21,51.28,51.21,51.24,44100.0,48.6138,48.6803,48.6138,48.6423,44100.0
2015-04-22 14:15:00,51.25,51.27,51.14,51.15,64200.0,48.6518,48.6708,48.5474,48.5569,64200.0
2015-04-22 14:20:00,51.15,51.22,51.14,51.22,39600.0,48.5569,48.6233,48.5474,48.6233,39600.0
2015-04-22 14:25:00,51.22,51.26,51.18,51.18,28300.0,48.6233,48.6613,48.5854,48.5854,28300.0
2015-04-22 14:30:00,51.19,51.24,51.18,51.21,38600.0,48.5949,48.6423,48.5854,48.6138,38600.0
2015-04-22 14:35:00,51.21,51.25,51.2,51.24,22900.0,48.6138,48.6518,48.6043,48.6423,22900.0
2015-04-22 14:40:00,51.24,51.36,51.24,51.35,65900.0,48.6423,48.7562,48.6423,48.7467,65900.0
2015-04-22 14:45:00,51.36,51.37,51.29,51.33,44000.0,48.7562,48.7657,48.6898,48.7278,44000.0
2015-04-22 14:50:00,51.33,51.35,51.29,51.31,26200.0,48.7278,48.7467,48.6898,48.7088,26200.0
2015-04-22 14:55:00,51.32,51.39,51.3,51.39,39300.0,48.7183,48.7847,48.6993,48.7847,39300.0
2015-04-22 15:00:00,51.38,51.44,51.33,51.41,75500.0,48.7752,48.8322,48.7278,48.8037,75500.0
2015-04-22 15:05:00,51.41,51.43,51.39,51.42,50300.0,48.8037,48.8227,48.7847,48.8132,50300.0
2015-04-22 15:10:00,51.42,51.43,51.36,51.4,64200.0,48.8132,48.8227,48.7562,48.7942,64200.0
2015-04-22 15:15:00,51.41,51.47,51.39,51.41,75300.0,48.8037,48.8607,48.7847,48.8037,75300.0
2015-04-22 15:20:00,51.41,51.45,51.37,51.38,75400.0,48.8037,48.8417,48.7657,48.7752,75400.0
2015-04-22 15:25:00,51.39,51.44,51.37,51.4,78600.0,48.7847,48.8322,48.7657,48.7942,78600.0
2015-04-22 15:30:00,51.41,51.43,51.37,51.4,92400.0,48.8037,48.8227,48.7657,48.7942,92400.0
2015-04-22 15:35:00,51.4,51.41,51.29,51.32,122500.0,48.7942,48.8037,48.6898,48.7183,122500.0
2015-04-22 15:40:00,51.32,51.42,51.31,51.33,91100.0,48.7183,48.8132,48.7088,48.7278,91100.0
2015-04-22 15:45:00,51.33,51.37,51.31,51.36,64600.0,48.7278,48.7657,48.7088,48.7562,64600.0
2015-04-22 15:50:00,51.36,51.4,51.35,51.4,147900.0,48.7562,48.7942,48.7467,48.7942,147900.0
2015-04-22 15:55:00,51.4,51.45,51.37,51.4,313600.0,48.7942,48.8417,48.7657,48.7942,313600.0
2015-04-23 09:30:00,51.07,51.13,50.7,51.07,319600.0,48.4809,48.5379,48.1297,48.4809,319600.0
2015-04-23 09:35:00,51.07,51.26,51.0,51.19,171700.0,48.4809,48.6613,48.4145,48.5949,171700.0
2015-04-23 09:40:00,51.19,51.31,51.18,51.2,193900.0,48.5949,48.7088,48.5854,48.6043,193900.0
2015-04-23 09:45:00,51.2,51.28,51.18,51.21,215800.0,48.6043,48.6803,48.5854,48.6138,215800.0
2015-04-23 09:50:00,51.23,51.32,51.2,51.29,116700.0,48.6328,48.7183,48.6043,48.6898,116700.0
2015-04-23 09:55:00,51.3,51.32,51.2,51.21,109700.0,48.6993,48.7183,48.6043,48.6138,109700.0
2015-04-23 10:00:00,51.22,51.31,51.17,51.27,106400.0,48.6233,48.7088,48.5759,48.6708,106400.0
2015-04-23 10:05:00,51.27,51.35,51.24,51.27,164700.0,48.6708,48.7467,48.6423,48.6708,164700.0
2015-04-23 10:10:00,51.26,51.4,51.25,51.36,146800.0,48.6613,48.7942,48.6518,48.7562,146800.0
2015-04-23 10:15:00,51.35,51.39,51.18,51.2,107800.0,48.7467,48.7847,48.5854,48.6043,107800.0
2015-04-23 10:20:00,51.2,51.29,51.11,51.28,88000.0,48.6043,48.6898,48.5189,48.6803,88000.0
2015-04-23 10:25:00,51.29,51.47,51.28,51.47,184100.0,48.6898,48.8607,48.6803,48.8607,184100.0
2015-04-23 10:30:00,51.47,51.72,51.46,51.68,181500.0,48.8607,49.098,48.8512,49.06,181500.0
2015-04-23 10:35:00,51.68,51.69,51.55,51.58,102900.0,49.06,49.0695,48.9366,48.9651,102900.0
2015-04-23 10:40:00,51.57,51.57,51.38,51.56,152000.0,48.9556,48.9556,48.7752,48.9461,152000.0
2015-04-23 10:45:00,51.56,51.64,51.52,51.55,101000.0,48.9461,49.022,48.9081,48.9366,101000.0
2015-04-23 10:50:00,51.56,51.61,51.54,51.6,61300.0,48.9461,48.9936,48.9271,48.9841,61300.0
2015-04-23 10:55:00,51.6,51.63,51.51,51.54,144300.0,48.9841,49.0125,48.8986,48.9271,144300.0
2015-04-23 11:00:00,51.53,51.62,51.48,51.59,83800.0,48.9176,49.0031,48.8702,48.9746,83800.0
2015-04-23 11:05:00,51.58,51.59,51.51,51.55,60200.0,48.9651,48.9746,48.8986,48.9366,60200.0
2015-04-23 11:10:00,51.56,51.56,51.42,51.51,71400.0,48.9461,48.9461,48.8132,48.8986,71400.0
2015-04-23 11:15:00,51.51,51.52,51.4,51.42,66700.0,48.8986,48.9081,48.7942,48.8132,66700.0
2015-04-23 11:20:00,51.41,51.43,51.24,51.25,133000.0,48.8037,48.8227,48.6423,48.6518,133000.0
2015-04-23 11:25:00,51.26,51.31,51.23,51.3,60900.0,48.6613,48.7088,48.6328,48.6993,60900.0
2015-04-23 11:30:00,51.31,51.32,51.23,51.28,70100.0,48.7088,48.7183,48.6328,48.6803,70100.0
2015-04-23 11:35:00,51.29,51.31,51.21,51.24,72000.0,48.6898,48.7088,48.6138,48.6423,72000.0
2015-04-23 11:40:00,51.24,51.29,51.17,51.19,72600.0,48.6423,48.6898,48.5759,48.5949,72600.0
2015-04-23 11:45:00,51.18,51.24,51.12,51.12,77800.0,48.5854,48.6423,48.5284,48.5284,77800.0
2015-04-23 11:50:00,51.11,51.28,51.07,51.22,138000.0,48.5189,48.6803,48.4809,48.6233,138000.0
2015-04-23 11:55:00,51.22,51.35,51.22,51.28,99600.0,48.6233,48.7467,48.6233,48.6803,99600.0
2015-04-23 12:00:00,51.28,51.3,51.19,51.26,64100.0,48.6803,48.6993,48.5949,48.6613,64100.0
2015-04-23 12:05:00,51.26,51.31,51.15,51.18,72000.0,48.6613,48.7088,48.5569,48.5854,72000.0
2015-04-23 12:10:00,51.17,51.23,51.14,51.22,44100.0,48.5759,48.6328,48.5474,48.6233,44100.0
2015-04-23 12:15:00,51.21,51.28,51.19,51.22,50900.0,48.6138,48.6803,48.5949,48.6233,50900.0
2015-04-23 12:20:00,51.21,51.27,51.1,51.16,63900.0,48.6138,48.6708,48.5094,48.5664,63900.0
2015-04-23 12:25:00,51.16,51.32,51.16,51.3,54600.0,48.5664,48.7183,48.5664,48.6993,54600.0
2015-04-23 12:30:00,51.3,51.33,51.15,51.17,73300.0,48.6993,48.7278,48.5569,48.5759,73300.0
2015-04-23 12:35:00,51.17,51.26,51.13,51.16,74100.0,48.5759,48.6613,48.5379,48.5664,74100.0
2015-04-23 12:40:00,51.15,51.23,51.15,51.19,49000.0,48.5569,48.6328,48.5569,48.5949,49000.0
2015-04-23 12:45:00,51.18,51.19,51.04,51.09,115200.0,48.5854,48.5949,48.4525,48.4999,115200.0
2015-04-23 12:50:00,51.08,51.11,51.0,51.06,77800.0,48.4904,48.5189,48.4145,48.4714,77800.0
2015-04-23 12:55:00,51.05,51.07,50.97,51.07,72800.0,48.462,48.4809,48.386,48.4809,72800.0
2015-04-23 13:00:00,51.08,51.13,51.05,51.1,44900.0,48.4904,48.5379,48.462,48.5094,44900.0
2015-04-23 13:05:00,51.11,51.11,51.01,51.05,55400.0,48.5189,48.5189,48.424,48.462,55400.0
2015-04-23 13:10:00,51.06,51.11,51.0,51.05,113800.0,48.4714,48.5189,48.4145,48.462,113800.0
2015-04-23 13:15:00,51.04,51.11,51.04,51.06,68200.0,48.4525,48.5189,48.4525,48.4714,68200.0
2015-04-23 13:20:00,51.07,51.18,51.07,51.11,55700.0,48.4809,48.5854,48.4809,48.5189,55700.0
2015-04-23 13:25:00,51.11,51.13,51.09,51.1,49700.0,48.5189,48.5379,48.4999,48.5094,49700.0
2015-04-23 13:30:00,51.09,51.19,51.08,51.19,69700.0,48.4999,48.5949,48.4904,48.5949,69700.0
2015-04-23 13:35:00,51.18,51.23,51.14,51.21,52000.0,48.5854,48.6328,48.5474,48.6138,52000.0
2015-04-23 13:40:00,51.2,51.22,51.16,51.19,75000.0,48.6043,48.6233,48.5664,48.5949,75000.0
2015-04-23 13:45:00,51.19,51.29,51.19,51.29,51400.0,48.5949,48.6898,48.5949,48.6898,51400.0
2015-04-23 13:50:00,51.29,51.35,51.25,51.29,75200.0,48.6898,48.7467,48.6518,48.6898,75200.0
2015-04-23 13:55:00,51.29,51.38,51.27,51.36,38200.0,48.6898,48.7752,48.6708,48.7562,38200.0
2015-04-23 14:00:00,51.36,51.46,51.33,51.45,83400.0,48.7562,48.8512,48.7278,48.8417,83400.0
2015-04-23 14:05:00,51.45,51.47,51.4,51.42,62400.0,48.8417,48.8607,48.7942,48.8132,62400.0
2015-04-23 14:10:00,51.42,51.43,51.37,51.39,72700.0,48.8132,48.8227,48.7657,48.7847,72700.0
2015-04-23 14:15:00,51.39,51.47,51.35,51.47,70100.0,48.7847,48.8607,48.7467,48.8607,70100.0
2015-04-23 14:20:00,51.47,51.55,51.46,51.46,113100.0,48.8607,48.9366,48.8512,48.8512,113100.0
2015-04-23 14:25:00,51.46,51.62,51.45,51.61,117500.0,48.8512,49.0031,48.8417,48.9936,117500.0
2015-04-23 14:30:00,51.61,51.67,51.57,51.65,162700.0,48.9936,49.0505,48.9556,49.0315,162700.0
2015-04-23 14:35:00,51.65,51.66,51.5,51.53,94200.0,49.0315,49.041,48.8891,48.9176,94200.0
2015-04-23 14:40:00,51.52,51.55,51.47,51.48,58100.0,48.9081,48.9366,48.8607,48.8702,58100.0
2015-04-23 14:45:00,51.48,51.58,51.43,51.56,70000.0,48.8702,48.9651,48.8227,48.9461,70000.0
2015-04-23 14:50:00,51.57,51.6,51.51,51.57,77800.0,48.9556,48.9841,48.8986,48.9556,77800.0
2015-04-23 14:55:00,51.58,51.59,51.53,51.54,50900.0,48.9651,48.9746,48.9176,48.9271,50900.0
2015-04-23 15:00:00,51.53,51.63,51.52,51.63,104000.0,48.9176,49.0125,48.9081,49.0125,104000.0
2015-04-23 15:05:00,51.63,51.63,51.56,51.57,136300.0,49.0125,49.0125,48.9461,48.9556,136300.0
2015-04-23 15:10:00,51.58,51.58,51.54,51.54,113500.0,48.9651,48.9651,48.9271,48.9271,113500.0
2015-04-23 15:15:00,51.55,51.56,51.52,51.52,211300.0,48.9366,48.9461,48.9081,48.9081,211300.0
2015-04-23 15:20:00,51.53,51.63,51.49,51.62,217500.0,48.9176,49.0125,48.8796,49.0031,217500.0
2015-04-23 15:25:00,51.62,51.69,51.61,51.68,214400.0,49.0031,49.0695,48.9936,49.06,214400.0
2015-04-23 15:30:00,51.67,51.7,51.64,51.67,160500.0,49.0505,49.079,49.022,49.0505,160500.0
2015-04-23 15:35:00,51.67,51.7,51.63,51.64,187300.0,49.0505,49.079,49.0125,49.022,187300.0
2015-04-23 15:40:00,51.64,51.66,51.52,51.53,223300.0,49.022,49.041,48.9081,48.9176,223300.0
2015-04-23 15:45:00,51.53,51.56,51.47,51.48,269400.0,48.9176,48.9461,48.8607,48.8702,269400.0
2015-04-23 15:50:00,51.48,51.5,51.44,51.48,197600.0,48.8702,48.8891,48.8322,48.8702,197600.0
2015-04-23 15:55:00,51.48,51.5,51.45,51.46,500000.0,48.8702,48.8891,48.8417,48.8512,500000.0
2015-04-24 09:30:00,51.92,52.0,51.73,51.78,718900.0,49.2878,49.3638,49.1075,49.1549,718900.0
2015-04-24 09:35:00,51.79,51.92,51.5,51.73,607300.0,49.1644,49.2878,48.8891,49.1075,607300.0
2015-04-24 09:40:00,51.78,51.92,51.76,51.86,339600.0,49.1549,49.2878,49.136,49.2309,339600.0
2015-04-24 09:45:00,51.86,51.88,51.49,51.5,218400.0,49.2309,49.2499,48.8796,48.8891,218400.0
2015-04-24 09:50:00,51.5,51.87,51.49,51.65,194800.0,48.8891,49.2404,48.8796,49.0315,194800.0
2015-04-24 09:55:00,51.64,51.81,51.63,51.75,150900.0,49.022,49.1834,49.0125,49.1265,150900.0
2015-04-24 10:00:00,51.75,51.86,51.66,51.71,220300.0,49.1265,49.2309,49.041,49.0885,220300.0
2015-04-24 10:05:00,51.74,52.0,51.72,51.98,314800.0,49.117,49.3638,49.098,49.3448,314800.0
2015-04-24 10:10:00,51.98,52.26,51.97,52.08,735200.0,49.3448,49.6106,49.3353,49.4397,735200.0
2015-04-24 10:15:00,52.09,52.52,52.07,52.49,584400.0,49.4492,49.8574,49.4302,49.829,584400.0
2015-04-24 10:20:00,52.49,52.74,52.35,52.74,534200.0,49.829,50.0663,49.696,50.0663,534200.0
2015-04-24 10:25:00,52.74,53.3,52.72,53.26,637500.0,50.0663,50.5979,50.0473,50.5599,637500.0
2015-04-24 10:30:00,53.26,53.34,52.87,52.92,546800.0,50.5599,50.6359,50.1897,50.2372,546800.0
2015-04-24 10:35:00,52.93,53.19,52.81,52.82,376300.0,50.2466,50.4935,50.1327,50.1422,376300.0
2015-04-24 10:40:00,52.81,53.17,52.7,53.17,421300.0,50.1327,50.4745,50.0283,50.4745,421300.0
2015-04-24 10:45:00,53.14,53.2,53.09,53.14,302200.0,50.446,50.503,50.3985,50.446,302200.0
2015-04-24 10:50:00,53.14,53.18,53.1,53.12,393300.0,50.446,50.484,50.408,50.427,393300.0
2015-04-24 10:55:00,53.12,53.2,53.02,53.19,363400.0,50.427,50.503,50.3321,50.4935,363400.0
2015-04-24 11:00:00,53.18,53.19,52.92,52.99,210500.0,50.484,50.4935,50.2372,50.3036,210500.0
2015-04-24 11:05:00,53.0,53.0,52.8,52.9,260200.0,50.3131,50.3131,50.1232,50.2182,260200.0
2015-04-24 11:10:00,52.89,53.1,52.89,52.99,117600.0,50.2087,50.408,50.2087,50.3036,117600.0
2015-04-24 11:15:00,52.99,53.03,52.94,53.01,118200.0,50.3036,50.3416,50.2561,50.3226,118200.0
2015-04-24 11:20:00,53.0,53.07,52.98,53.02,229800.0,50.3131,50.3795,50.2941,50.3321,229800.0
2015-04-24 11:25:00,53.03,53.05,52.87,53.03,169900.0,50.3416,50.3606,50.1897,50.3416,169900.0
2015-04-24 11:30:00,53.04,53.08,52.97,53.0,294500.0,50.3511,50.389,50.2846,50.3131,294500.0
2015-04-24 11:35:00,53.0,53.0,52.98,53.0,132500.0,50.3131,50.3131,50.2941,50.3131,132500.0
2015-04-24 11:40:00,53.0,53.0,52.97,52.97,88100.0,50.3131,50.3131,50.2846,50.2846,88100.0
2015-04-24 11:45:00,52.97,52.98,52.91,52.91,143400.0,50.2846,50.2941,50.2277,50.2277,143400.0
2015-04-24 11:50:00,52.91,52.95,52.79,52.87,199700.0,50.2277,50.2656,50.1137,50.1897,199700.0
2015-04-24 11:55:00,52.86,53.0,52.86,52.99,99900.0,50.1802,50.3131,50.1802,50.3036,99900.0
2015-04-24 12:00:00,53.0,53.0,52.94,52.99,220800.0,50.3131,50.3131,50.2561,50.3036,220800.0
2015-04-24 12:05:00,53.0,53.1,52.98,53.08,180100.0,50.3131,50.408,50.2941,50.389,180100.0
2015-04-24 12:10:00,53.08,53.19,53.03,53.14,296100.0,50.389,50.4935,50.3416,50.446,296100.0
2015-04-24 12:15:00,53.15,53.2,53.08,53.1,134600.0,50.4555,50.503,50.389,50.408,134600.0
2015-04-24 12:20:00,53.11,53.19,53.06,53.19,122400.0,50.4175,50.4935,50.3701,50.4935,122400.0
2015-04-24 12:25:00,53.19,53.19,53.02,53.15,145800.0,50.4935,50.4935,50.3321,50.4555,145800.0
2015-04-24 12:30:00,53.14,53.19,53.13,53.19,96600.0,50.446,50.4935,50.4365,50.4935,96600.0
2015-04-24 12:35:00,53.18,53.2,53.14,53.2,90700.0,50.484,50.503,50.446,50.503,90700.0
2015-04-24 12:40:00,53.2,53.24,53.16,53.22,137500.0,50.503,50.5409,50.465,50.5219,137500.0
2015-04-24 12:45:00,53.22,53.28,53.15,53.28,199100.0,50.5219,50.5789,50.4555,50.5789,199100.0
2015-04-24 12:50:00,53.28,53.29,53.23,53.29,118500.0,50.5789,50.5884,50.5314,50.5884,118500.0
2015-04-24 12:55:00,53.29,53.3,53.26,53.27,69600.0,50.5884,50.5979,50.5599,50.5694,69600.0
2015-04-24 13:00:00,53.28,53.39,53.22,53.39,268800.0,50.5789,50.6833,50.5219,50.6833,268800.0
2015-04-24 13:05:00,53.39,53.39,53.23,53.29,154800.0,50.6833,50.6833,50.5314,50.5884,154800.0
2015-04-24 13:10:00,53.29,53.36,53.26,53.33,85000.0,50.5884,50.6548,50.5599,50.6264,85000.0
2015-04-24 13:15:00,53.32,53.42,53.32,53.39,111800.0,50.6169,50.7118,50.6169,50.6833,111800.0
2015-04-24 13:20:00,53.4,53.44,53.37,53.41,93300.0,50.6928,50.7308,50.6643,50.7023,93300.0
2015-04-24 13:25:00,53.41,53.47,53.41,53.45,139500.0,50.7023,50.7593,50.7023,50.7403,139500.0
2015-04-24 13:30:00,53.45,53.46,53.39,53.41,77700.0,50.7403,50.7498,50.6833,50.7023,77700.0
2015-04-24 13:35:00,53.41,53.42,53.17,53.25,141900.0,50.7023,50.7118,50.4745,50.5504,141900.0
2015-04-24 13:40:00,53.25,53.26,53.22,53.24,113700.0,50.5504,50.5599,50.5219,50.5409,113700.0
2015-04-24 13:45:00,53.23,53.25,53.2,53.2,91000.0,50.5314,50.5504,50.503,50.503,91000.0
2015-04-24 13:50:00,53.2,53.21,53.04,53.07,155500.0,50.503,50.5124,50.3511,50.3795,155500.0
2015-04-24 13:55:00,53.07,53.2,53.07,53.16,89900.0,50.3795,50.503,50.3795,50.465,89900.0
2015-04-24 14:00:00,53.17,53.24,53.16,53.23,63900.0,50.4745,50.5409,50.465,50.5314,63900.0
2015-04-24 14:05:00,53.23,53.3,53.22,53.28,79300.0,50.5314,50.5979,50.5219,50.5789,79300.0
2015-04-24 14:10:00,53.27,53.3,53.22,53.27,76500.0,50.5694,50.5979,50.5219,50.5694,76500.0
2015-04-24 14:15:00,53.27,53.28,53.23,53.27,86300.0,50.5694,50.5789,50.5314,50.5694,86300.0
2015-04-24 14:20:00,53.27,53.29,53.22,53.24,71600.0,50.5694,50.5884,50.5219,50.5409,71600.0
2015-04-24 14:25:00,53.25,53.28,53.23,53.27,49200.0,50.5504,50.5789,50.5314,50.5694,49200.0
2015-04-24 14:30:00,53.28,53.3,53.13,53.13,86400.0,50.5789,50.5979,50.4365,50.4365,86400.0
2015-04-24 14:35:00,53.15,53.22,53.12,53.22,103700.0,50.4555,50.5219,50.427,50.5219,103700.0
2015-04-24 14:40:00,53.21,53.25,53.15,53.17,102000.0,50.5124,50.5504,50.4555,50.4745,102000.0
2015-04-24 14:45:00,53.19,53.25,53.19,53.22,54800.0,50.4935,50.5504,50.4935,50.5219,54800.0
2015-04-24 14:50:00,53.22,53.25,53.1,53.11,83200.0,50.5219,50.5504,50.408,50.4175,83200.0
2015-04-24 14:55:00,53.13,53.19,53.09,53.18,73200.0,50.4365,50.4935,50.3985,50.484,73200.0
2015-04-24 15:00:00,53.18,53.22,53.17,53.22,80200.0,50.484,50.5219,50.4745,50.5219,80200.0
2015-04-24 15:05:00,53.22,53.24,53.21,53.22,88800.0,50.5219,50.5409,50.5124,50.5219,88800.0
2015-04-24 15:10:00,53.22,53.23,53.14,53.19,113700.0,50.5219,50.5314,50.446,50.4935,113700.0
2015-04-24 15:15:00,53.19,53.22,53.06,53.08,154700.0,50.4935,50.5219,50.3701,50.389,154700.0
2015-04-24 15:20:00,53.08,53.08,52.94,52.98,169100.0,50.389,50.389,50.2561,50.2941,169100.0
2015-04-24 15:25:00,52.98,53.04,52.94,52.98,130600.0,50.2941,50.3511,50.2561,50.2941,130600.0
2015-04-24 15:30:00,52.97,52.99,52.94,52.97,194100.0,50.2846,50.3036,50.2561,50.2846,194100.0
2015-04-24 15:35:00,52.97,53.0,52.9,52.91,132100.0,50.2846,50.3131,50.2182,50.2277,132100.0
2015-04-24 15:40:00,52.9,52.92,52.81,52.84,200300.0,50.2182,50.2372,50.1327,50.1612,200300.0
2015-04-24 15:45:00,52.84,52.92,52.83,52.87,188900.0,50.1612,50.2372,50.1517,50.1897,188900.0
2015-04-24 15:50:00,52.87,52.89,52.56,52.79,870500.0,50.1897,50.2087,49.8954,50.1137,870500.0
2015-04-24 15:55:00,52.79,52.79,52.67,52.71,828900.0,50.1137,50.1137,49.9998,50.0378,828900.0
2015-04-27 09:30:00,52.72,52.72,52.06,52.1,333900.0,50.0473,50.0473,49.4207,49.4587,333900.0
2015-04-27 09:35:00,52.14,52.49,52.07,52.31,220400.0,49.4967,49.829,49.4302,49.6581,220400.0
2015-04-27 09:40:00,52.31,52.65,52.25,52.6,188000.0,49.6581,49.9808,49.6011,49.9334,188000.0
2015-04-27 09:45:00,52.59,52.59,52.23,52.28,111100.0,49.9239,49.9239,49.5821,49.6296,111100.0
2015-04-27 09:50:00,52.25,52.34,52.06,52.27,243400.0,49.6011,49.6866,49.4207,49.6201,243400.0
2015-04-27 09:55:00,52.27,52.34,52.21,52.26,202500.0,49.6201,49.6866,49.5631,49.6106,202500.0
2015-04-27 10:00:00,52.26,52.3,52.22,52.27,135800.0,49.6106,49.6486,49.5726,49.6201,135800.0
2015-04-27 10:05:00,52.27,52.31,52.17,52.25,163400.0,49.6201,49.6581,49.5252,49.6011,163400.0
2015-04-27 10:10:00,52.25,52.28,52.17,52.26,72700.0,49.6011,49.6296,49.5252,49.6106,72700.0
2015-04-27 10:15:00,52.25,52.29,52.24,52.27,96800.0,49.6011,49.6391,49.5916,49.6201,96800.0
2015-04-27 10:20:00,52.27,52.3,52.24,52.29,82400.0,49.6201,49.6486,49.5916,49.6391,82400.0
2015-04-27 10:25:00,52.3,52.32,52.22,52.25,103300.0,49.6486,49.6676,49.5726,49.6011,103300.0
2015-04-27 10:30:00,52.25,52.36,52.25,52.3,118900.0,49.6011,49.7055,49.6011,49.6486,118900.0
2015-04-27 10:35:00,52.31,52.35,52.27,52.33,77500.0,49.6581,49.696,49.6201,49.6771,77500.0
2015-04-27 10:40:00,52.33,52.37,52.28,52.32,96900.0,49.6771,49.715,49.6296,49.6676,96900.0
2015-04-27 10:45:00,52.31,52.36,52.28,52.31,99100.0,49.6581,49.7055,49.6296,49.6581,99100.0
2015-04-27 10:50:00,52.3,52.31,52.19,52.25,118400.0,49.6486,49.6581,49.5442,49.6011,118400.0
2015-04-27 10:55:00,52.27,52.33,52.18,52.23,148400.0,49.6201,49.6771,49.5347,49.5821,148400.0
2015-04-27 11:00:00,52.23,52.35,52.23,52.33,90200.0,49.5821,49.696,49.5821,49.6771,90200.0
2015-04-27 11:05:00,52.32,52.34,52.25,52.33,82500.0,49.6676,49.6866,49.6011,49.6771,82500.0
2015-04-27 11:10:00,52.32,52.38,52.25,52.38,71300.0,49.6676,49.7245,49.6011,49.7245,71300.0
2015-04-27 11:15:00,52.37,52.47,52.35,52.43,93800.0,49.715,49.81,49.696,49.772,93800.0
2015-04-27 11:20:00,52.42,52.5,52.39,52.43,68600.0,49.7625,49.8384,49.734,49.772,68600.0
2015-04-27 11:25:00,52.43,52.43,52.34,52.37,55100.0,49.772,49.772,49.6866,49.715,55100.0
2015-04-27 11:30:00,52.36,52.4,52.26,52.31,74800.0,49.7055,49.7435,49.6106,49.6581,74800.0
2015-04-27 11:35:00,52.3,52.4,52.29,52.39,40500.0,49.6486,49.7435,49.6391,49.734,40500.0
2015-04-27 11:40:00,52.4,52.43,52.34,52.36,39300.0,49.7435,49.772,49.6866,49.7055,39300.0
2015-04-27 11:45:00,52.37,52.39,52.28,52.3,36400.0,49.715,49.734,49.6296,49.6486,36400.0
2015-04-27 11:50:00,52.31,52.33,52.25,52.26,71700.0,49.6581,49.6771,49.6011,49.6106,71700.0
2015-04-27 11:55:00,52.26,52.36,52.25,52.36,75200.0,49.6106,49.7055,49.6011,49.7055,75200.0
2015-04-27 12:00:00,52.37,52.39,52.32,52.37,44600.0,49.715,49.734,49.6676,49.715,44600.0
2015-04-27 12:05:00,52.38,52.44,52.36,52.41,77400.0,49.7245,49.7815,49.7055,49.753,77400.0
2015-04-27 12:10:00,52.4,52.43,52.33,52.42,136500.0,49.7435,49.772,49.6771,49.7625,136500.0
2015-04-27 12:15:00,52.42,52.43,52.29,52.3,99200.0,49.7625,49.772,49.6391,49.6486,99200.0
2015-04-27 12:20:00,52.3,52.34,52.28,52.33,94800.0,49.6486,49.6866,49.6296,49.6771,94800.0
2015-04-27 12:25:00,52.32,52.48,52.32,52.46,153000.0,49.6676,49.8195,49.6676,49.8005,153000.0
2015-04-27 12:30:00,52.46,52.5,52.4,52.49,73000.0,49.8005,49.8384,49.7435,49.829,73000.0
2015-04-27 12:35:00,52.48,52.57,52.47,52.53,52000.0,49.8195,49.9049,49.81,49.8669,52000.0
2015-04-27 12:40:00,52.54,52.56,52.51,52.54,40500.0,49.8764,49.8954,49.8479,49.8764,40500.0
2015-04-27 12:45:00,52.54,52.56,52.5,52.55,49600.0,49.8764,49.8954,49.8384,49.8859,49600.0
2015-04-27 12:50:00,52.56,52.59,52.43,52.48,61100.0,49.8954,49.9239,49.772,49.8195,61100.0
2015-04-27 12:55:00,52.49,52.52,52.36,52.41,39700.0,49.829,49.8574,49.7055,49.753,39700.0
2015-04-27 13:00:00,52.41,52.53,52.39,52.53,39500.0,49.753,49.8669,49.734,49.8669,39500.0
2015-04-27 13:05:00,52.53,52.56,52.44,52.51,41700.0,49.8669,49.8954,49.7815,49.8479,41700.0
2015-04-27 13:10:00,52.51,52.54,52.34,52.34,46600.0,49.8479,49.8764,49.6866,49.6866,46600.0
2015-04-27 13:15:00,52.34,52.37,52.27,52.31,66700.0,49.6866,49.715,49.6201,49.6581,66700.0
2015-04-27 13:20:00,52.31,52.32,52.21,52.3,86900.0,49.6581,49.6676,49.5631,49.6486,86900.0
2015-04-27 13:25:00,52.3,52.38,52.28,52.34,43000.0,49.6486,49.7245,49.6296,49.6866,43000.0
2015-04-27 13:30:00,52.34,52.41,52.29,52.41,64400.0,49.6866,49.753,49.6391,49.753,64400.0
2015-04-27 13:35:00,52.41,52.48,52.39,52.39,47600.0,49.753,49.8195,49.734,49.734,47600.0
2015-04-27 13:40:00,52.39,52.47,52.37,52.43,34400.0,49.734,49.81,49.715,49.772,34400.0
2015-04-27 13:45:00,52.43,52.47,52.38,52.42,29600.0,49.772,49.81,49.7245,49.7625,29600.0
2015-04-27 13:50:00,52.42,52.45,52.32,52.4,51000.0,49.7625,49.791,49.6676,49.7435,51000.0
2015-04-27 13:55:00,52.4,52.4,52.29,52.35,55600.0,49.7435,49.7435,49.6391,49.696,55600.0
2015-04-27 14:00:00,52.35,52.39,52.25,52.33,27400.0,49.696,49.734,49.6011,49.6771,27400.0
2015-04-27 14:05:00,52.33,52.36,52.26,52.27,50200.0,49.6771,49.7055,49.6106,49.6201,50200.0
2015-04-27 14:10:00,52.28,52.29,52.23,52.23,97400.0,49.6296,49.6391,49.5821,49.5821,97400.0
2015-04-27 14:15:00,52.23,52.29,52.22,52.27,78100.0,49.5821,49.6391,49.5726,49.6201,78100.0
2015-04-27 14:20:00,52.27,52.29,52.23,52.23,48300.0,49.6201,49.6391,49.5821,49.5821,48300.0
2015-04-27 14:25:00,52.23,52.28,52.18,52.19,119300.0,49.5821,49.6296,49.5347,49.5442,119300.0
2015-04-27 14:30:00,52.19,52.2,52.08,52.12,105000.0,49.5442,49.5537,49.4397,49.4777,105000.0
2015-04-27 14:35:00,52.13,52.16,51.98,52.03,176200.0,49.4872,49.5157,49.3448,49.3923,176200.0
2015-04-27 14:40:00,52.04,52.08,52.0,52.07,122400.0,49.4018,49.4397,49.3638,49.4302,122400.0
2015-04-27 14:45:00,52.08,52.13,52.04,52.13,72300.0,49.4397,49.4872,49.4018,49.4872,72300.0
2015-04-27 14:50:00,52.13,52.13,52.01,52.03,65600.0,49.4872,49.4872,49.3733,49.3923,65600.0
2015-04-27 14:55:00,52.03,52.07,51.99,52.01,227600.0,49.3923,49.4302,49.3543,49.3733,227600.0
2015-04-27 15:00:00,52.01,52.12,52.0,52.1,66700.0,49.3733,49.4777,49.3638,49.4587,66700.0
2015-04-27 15:05:00,52.11,52.13,52.02,52.04,53600.0,49.4682,49.4872,49.3828,49.4018,53600.0
2015-04-27 15:10:00,52.04,52.04,52.0,52.0,45100.0,49.4018,49.4018,49.3638,49.3638,45100.0
2015-04-27 15:15:00,52.0,52.02,51.86,51.9,152600.0,49.3638,49.3828,49.2309,49.2689,152600.0
2015-04-27 15:20:00,51.91,51.95,51.89,51.93,102700.0,49.2784,49.3163,49.2594,49.2973,102700.0
2015-04-27 15:25:00,51.93,51.99,51.9,51.92,68400.0,49.2973,49.3543,49.2689,49.2878,68400.0
2015-04-27 15:30:00,51.91,51.95,51.87,51.93,84500.0,49.2784,49.3163,49.2404,49.2973,84500.0
2015-04-27 15:35:00,51.93,51.95,51.85,51.87,129400.0,49.2973,49.3163,49.2214,49.2404,129400.0
2015-04-27 15:40:00,51.87,51.91,51.81,51.82,151200.0,49.2404,49.2784,49.1834,49.1929,151200.0
2015-04-27 15:45:00,51.82,51.84,51.69,51.79,247700.0,49.1929,49.2119,49.0695,49.1644,247700.0
2015-04-27 15:50:00,51.78,51.86,51.78,51.83,195200.0,49.1549,49.2309,49.1549,49.2024,195200.0
2015-04-27 15:55:00,51.83,51.88,51.82,51.87,356000.0,49.2024,49.2499,49.1929,49.2404,356000.0
2015-04-28 09:30:00,51.7,51.7,51.1,51.23,450100.0,49.079,49.079,48.5094,48.6328,450100.0
2015-04-28 09:35:00,51.23,51.66,51.23,51.63,115800.0,48.6328,49.041,48.6328,49.0125,115800.0
2015-04-28 09:40:00,51.59,51.65,51.28,51.33,133300.0,48.9746,49.0315,48.6803,48.7278,133300.0
2015-04-28 09:45:00,51.32,51.48,50.95,50.97,268400.0,48.7183,48.8702,48.367,48.386,268400.0
2015-04-28 09:50:00,50.97,51.11,50.85,50.99,203500.0,48.386,48.5189,48.2721,48.405,203500.0
2015-04-28 09:55:00,50.99,51.0,50.76,50.76,235600.0,48.405,48.4145,48.1867,48.1867,235600.0
2015-04-28 10:00:00,50.76,50.76,50.49,50.6,318900.0,48.1867,48.1867,47.9303,48.0348,318900.0
2015-04-28 10:05:00,50.6,50.63,50.38,50.44,242200.0,48.0348,48.0632,47.8259,47.8829,242200.0
2015-04-28 10:10:00,50.42,50.42,50.05,50.05,293500.0,47.8639,47.8639,47.5126,47.5126,293500.0
2015-04-28 10:15:00,50.06,50.63,50.01,50.61,472300.0,47.5221,48.0632,47.4747,48.0443,472300.0
2015-04-28 10:20:00,50.59,50.83,50.53,50.66,380300.0,48.0253,48.2531,47.9683,48.0917,380300.0
2015-04-28 10:25:00,50.66,51.03,50.66,50.95,294300.0,48.0917,48.443,48.0917,48.367,294300.0
2015-04-28 10:30:00,50.94,51.47,50.93,51.47,247400.0,48.3575,48.8607,48.348,48.8607,247400.0
2015-04-28 10:35:00,51.45,51.52,51.31,51.31,220600.0,48.8417,48.9081,48.7088,48.7088,220600.0
2015-04-28 10:40:00,51.32,51.44,51.31,51.41,80000.0,48.7183,48.8322,48.7088,48.8037,80000.0
2015-04-28 10:45:00,51.41,51.68,51.38,51.65,134500.0,48.8037,49.06,48.7752,49.0315,134500.0
2015-04-28 10:50:00,51.66,51.82,51.55,51.59,150600.0,49.041,49.1929,48.9366,48.9746,150600.0
2015-04-28 10:55:00,51.58,51.69,51.52,51.56,59800.0,48.9651,49.0695,48.9081,48.9461,59800.0
2015-04-28 11:00:00,51.57,51.69,51.5,51.66,77000.0,48.9556,49.0695,48.8891,49.041,77000.0
2015-04-28 11:05:00,51.69,51.7,51.53,51.58,79400.0,49.0695,49.079,48.9176,48.9651,79400.0
2015-04-28 11:10:00,51.59,51.6,51.47,51.47,66200.0,48.9746,48.9841,48.8607,48.8607,66200.0
2015-04-28 11:15:00,51.48,51.53,51.37,51.44,98600.0,48.8702,48.9176,48.7657,48.8322,98600.0
2015-04-28 11:20:00,51.44,51.54,51.44,51.45,59900.0,48.8322,48.9271,48.8322,48.8417,59900.0
2015-04-28 11:25:00,51.45,51.5,51.31,51.31,106100.0,48.8417,48.8891,48.7088,48.7088,106100.0
2015-04-28 11:30:00,51.31,51.38,51.3,51.33,70600.0,48.7088,48.7752,48.6993,48.7278,70600.0
2015-04-28 11:35:00,51.32,51.5,51.32,51.36,98100.0,48.7183,48.8891,48.7183,48.7562,98100.0
2015-04-28 11:40:00,51.34,51.36,51.15,51.17,93300.0,48.7373,48.7562,48.5569,48.5759,93300.0
2015-04-28 11:45:00,51.17,51.38,51.17,51.37,78500.0,48.5759,48.7752,48.5759,48.7657,78500.0
2015-04-28 11:50:00,51.36,51.38,51.27,51.31,74900.0,48.7562,48.7752,48.6708,48.7088,74900.0
2015-04-28 11:55:00,51.31,51.35,51.26,51.32,32200.0,48.7088,48.7467,48.6613,48.7183,32200.0
2015-04-28 12:00:00,51.32,51.34,51.22,51.27,64800.0,48.7183,48.7373,48.6233,48.6708,64800.0
2015-04-28 12:05:00,51.27,51.32,51.25,51.3,80100.0,48.6708,48.7183,48.6518,48.6993,80100.0
2015-04-28 12:10:00,51.3,51.4,51.26,51.35,65100.0,48.6993,48.7942,48.6613,48.7467,65100.0
2015-04-28 12:15:00,51.35,51.43,51.33,51.4,86700.0,48.7467,48.8227,48.7278,48.7942,86700.0
2015-04-28 12:20:00,51.39,51.53,51.34,51.46,125800.0,48.7847,48.9176,48.7373,48.8512,125800.0
2015-04-28 12:25:00,51.46,51.54,51.44,51.48,45400.0,48.8512,48.9271,48.8322,48.8702,45400.0
2015-04-28 12:30:00,51.48,51.6,51.46,51.58,60600.0,48.8702,48.9841,48.8512,48.9651,60600.0
2015-04-28 12:35:00,51.59,51.63,51.49,51.49,37700.0,48.9746,49.0125,48.8796,48.8796,37700.0
2015-04-28 12:40:00,51.48,51.55,51.45,51.49,33200.0,48.8702,48.9366,48.8417,48.8796,33200.0
2015-04-28 12:45:00,51.5,51.6,51.47,51.54,61000.0,48.8891,48.9841,48.8607,48.9271,61000.0
2015-04-28 12:50:00,51.54,51.63,51.54,51.58,46700.0,48.9271,49.0125,48.9271,48.9651,46700.0
2015-04-28 12:55:00,51.57,51.64,51.49,51.53,27400.0,48.9556,49.022,48.8796,48.9176,27400.0
2015-04-28 13:00:00,51.52,51.54,51.44,51.5,50300.0,48.9081,48.9271,48.8322,48.8891,50300.0
2015-04-28 13:05:00,51.49,51.56,51.48,51.5,30500.0,48.8796,48.9461,48.8702,48.8891,30500.0
2015-04-28 13:10:00,51.49,51.61,51.47,51.6,38900.0,48.8796,48.9936,48.8607,48.9841,38900.0
2015-04-28 13:15:00,51.61,51.73,51.6,51.67,82400.0,48.9936,49.1075,48.9841,49.0505,82400.0
2015-04-28 13:20:00,51.67,51.68,51.57,51.58,41800.0,49.0505,49.06,48.9556,48.9651,41800.0
2015-04-28 13:25:00,51.58,51.6,51.51,51.56,35200.0,48.9651,48.9841,48.8986,48.9461,35200.0
2015-04-28 13:30:00,51.56,51.58,51.5,51.55,35400.0,48.9461,48.9651,48.8891,48.9366,35400.0
2015-04-28 13:35:00,51.55,51.56,51.38,51.42,67800.0,48.9366,48.9461,48.7752,48.8132,67800.0
2015-04-28 13:40:00,51.41,51.45,51.35,51.43,33100.0,48.8037,48.8417,48.7467,48.8227,33100.0
2015-04-28 13:45:00,51.43,51.54,51.4,51.48,24400.0,48.8227,48.9271,48.7942,48.8702,24400.0
2015-04-28 13:50:00,51.49,51.5,51.41,51.44,38500.0,48.8796,48.8891,48.8037,48.8322,38500.0
2015-04-28 13:55:00,51.45,51.49,51.38,51.39,60300.0,48.8417,48.8796,48.7752,48.7847,60300.0
2015-04-28 14:00:00,51.39,51.4,51.3,51.32,50100.0,48.7847,48.7942,48.6993,48.7183,50100.0
2015-04-28 14:05:00,51.32,51.38,51.26,51.37,69100.0,48.7183,48.7752,48.6613,48.7657,69100.0
2015-04-28 14:10:00,51.35,51.43,51.22,51.24,90800.0,48.7467,48.8227,48.6233,48.6423,90800.0
2015-04-28 14:15:00,51.24,51.24,51.07,51.09,143400.0,48.6423,48.6423,48.4809,48.4999,143400.0
2015-04-28 14:20:00,51.1,51.13,51.03,51.03,54100.0,48.5094,48.5379,48.443,48.443,54100.0
2015-04-28 14:25:00,51.02,51.09,50.99,51.04,73500.0,48.4335,48.4999,48.405,48.4525,73500.0
2015-04-28 14:30:00,51.04,51.13,50.96,51.1,78700.0,48.4525,48.5379,48.3765,48.5094,78700.0
2015-04-28 14:35:00,51.09,51.15,51.02,51.15,32500.0,48.4999,48.5569,48.4335,48.5569,32500.0
2015-04-28 14:40:00,51.14,51.19,51.09,51.11,43700.0,48.5474,48.5949,48.4999,48.5189,43700.0
2015-04-28 14:45:00,51.09,51.14,51.07,51.11,53000.0,48.4999,48.5474,48.4809,48.5189,53000.0
2015-04-28 14:50:00,51.11,51.13,51.07,51.1,48900.0,48.5189,48.5379,48.4809,48.5094,48900.0
2015-04-28 14:55:00,51.11,51.18,51.1,51.16,34900.0,48.5189,48.5854,48.5094,48.5664,34900.0
2015-04-28 15:00:00,51.16,51.22,51.12,51.22,46000.0,48.5664,48.6233,48.5284,48.6233,46000.0
2015-04-28 15:05:00,51.22,51.3,51.21,51.23,53800.0,48.6233,48.6993,48.6138,48.6328,53800.0
2015-04-28 15:10:00,51.24,51.3,51.21,51.3,37800.0,48.6423,48.6993,48.6138,48.6993,37800.0
2015-04-28 15:15:00,51.3,51.39,51.28,51.28,94700.0,48.6993,48.7847,48.6803,48.6803,94700.0
2015-04-28 15:20:00,51.27,51.42,51.18,51.23,146300.0,48.6708,48.8132,48.5854,48.6328,146300.0
2015-04-28 15:25:00,51.24,51.3,51.16,51.19,70800.0,48.6423,48.6993,48.5664,48.5949,70800.0
2015-04-28 15:30:00,51.2,51.28,51.19,51.26,58100.0,48.6043,48.6803,48.5949,48.6613,58100.0
2015-04-28 15:35:00,51.27,51.28,51.23,51.25,70000.0,48.6708,48.6803,48.6328,48.6518,70000.0
2015-04-28 15:40:00,51.25,51.29,51.24,51.24,86300.0,48.6518,48.6898,48.6423,48.6423,86300.0
2015-04-28 15:45:00,51.23,51.26,51.1,51.14,125300.0,48.6328,48.6613,48.5094,48.5474,125300.0
2015-04-28 15:50:00,51.14,51.18,51.1,51.15,118800.0,48.5474,48.5854,48.5094,48.5569,118800.0
2015-04-28 15:55:00,51.14,51.19,51.1,51.19,222100.0,48.5474,48.5949,48.5094,48.5949,222100.0
2015-04-29 09:30:00,50.58,50.8,50.52,50.57,181100.0,48.0158,48.2246,47.9588,48.0063,181100.0
2015-04-29 09:35:00,50.6,50.65,50.3,50.32,200000.0,48.0348,48.0822,47.75,47.769,200000.0
2015-04-29 09:40:00,50.35,50.58,50.31,50.54,163500.0,47.7974,48.0158,47.7595,47.9778,163500.0
2015-04-29 09:45:00,50.54,50.59,50.32,50.43,196900.0,47.9778,48.0253,47.769,47.8734,196900.0
2015-04-29 09:50:00,50.43,50.51,50.4,50.42,121900.0,47.8734,47.9493,47.8449,47.8639,121900.0
2015-04-29 09:55:00,50.42,50.5,50.4,50.44,104200.0,47.8639,47.9398,47.8449,47.8829,104200.0
2015-04-29 10:00:00,50.44,50.48,50.4,50.42,134100.0,47.8829,47.9208,47.8449,47.8639,134100.0
2015-04-29 10:05:00,50.42,50.46,50.15,50.22,200600.0,47.8639,47.9019,47.6076,47.674,200600.0
2015-04-29 10:10:00,50.21,50.3,49.93,50.13,265400.0,47.6645,47.75,47.3987,47.5886,265400.0
2015-04-29 10:15:00,50.12,50.12,49.96,50.07,195700.0,47.5791,47.5791,47.4272,47.5316,195700.0
2015-04-29 10:20:00,50.07,50.17,50.01,50.02,125500.0,47.5316,47.6266,47.4747,47.4842,125500.0
2015-04-29 10:25:00,50.03,50.16,49.98,50.1,102700.0,47.4937,47.6171,47.4462,47.5601,102700.0
2015-04-29 10:30:00,50.08,50.08,49.92,49.92,186900.0,47.5411,47.5411,47.3892,47.3892,186900.0
2015-04-29 10:35:00,49.92,49.96,49.78,49.93,224800.0,47.3892,47.4272,47.2563,47.3987,224800.0
2015-04-29 10:40:00,49.93,49.96,49.78,49.8,165900.0,47.3987,47.4272,47.2563,47.2753,165900.0
2015-04-29 10:45:00,49.78,49.8,49.66,49.66,182800.0,47.2563,47.2753,47.1424,47.1424,182800.0
2015-04-29 10:50:00,49.67,49.73,49.43,49.44,302600.0,47.1519,47.2089,46.9241,46.9336,302600.0
2015-04-29 10:55:00,49.43,49.52,49.35,49.37,207900.0,46.9241,47.0095,46.8481,46.8671,207900.0
2015-04-29 11:00:00,49.36,49.45,49.28,49.29,201600.0,46.8576,46.9431,46.7817,46.7912,201600.0
2015-04-29 11:05:00,49.29,49.32,49.08,49.12,298300.0,46.7912,46.8197,46.5918,46.6298,298300.0
2015-04-29 11:10:00,49.12,49.23,48.92,48.93,425000.0,46.6298,46.7342,46.4399,46.4494,425000.0
2015-04-29 11:15:00,48.93,48.99,48.77,48.89,434300.0,46.4494,46.5064,46.2975,46.4115,434300.0
2015-04-29 11:20:00,48.89,48.97,48.63,48.73,382900.0,46.4115,46.4874,46.1646,46.2596,382900.0
2015-04-29 11:25:00,48.72,48.87,48.55,48.59,288200.0,46.2501,46.3925,46.0887,46.1267,288200.0
2015-04-29 11:30:00,48.6,48.8,48.6,48.73,255700.0,46.1362,46.326,46.1362,46.2596,255700.0
2015-04-29 11:35:00,48.72,48.77,48.58,48.6,231800.0,46.2501,46.2975,46.1172,46.1362,231800.0
2015-04-29 11:40:00,48.61,48.62,48.35,48.38,432400.0,46.1457,46.1551,45.8988,45.9273,432400.0
2015-04-29 11:45:00,48.38,48.48,48.3,48.33,248500.0,45.9273,46.0222,45.8514,45.8798,248500.0
2015-04-29 11:50:00,48.33,48.52,48.32,48.46,155200.0,45.8798,46.0602,45.8704,46.0033,155200.0
2015-04-29 11:55:00,48.46,48.59,48.41,48.46,346600.0,46.0033,46.1267,45.9558,46.0033,346600.0
2015-04-29 12:00:00,48.46,48.56,48.37,48.39,217700.0,46.0033,46.0982,45.9178,45.9368,217700.0
2015-04-29 12:05:00,48.4,48.46,48.3,48.32,225600.0,45.9463,46.0033,45.8514,45.8704,225600.0
2015-04-29 12:10:00,48.32,48.39,48.26,48.38,190000.0,45.8704,45.9368,45.8134,45.9273,190000.0
2015-04-29 12:15:00,48.38,48.47,48.31,48.36,151100.0,45.9273,46.0127,45.8609,45.9083,151100.0
2015-04-29 12:20:00,48.36,48.48,48.33,48.43,146300.0,45.9083,46.0222,45.8798,45.9748,146300.0
2015-04-29 12:25:00,48.42,48.48,48.33,48.35,171200.0,45.9653,46.0222,45.8798,45.8988,171200.0
2015-04-29 12:30:00,48.35,48.35,48.06,48.11,328200.0,45.8988,45.8988,45.6235,45.671,328200.0
2015-04-29 12:35:00,48.16,48.19,48.06,48.06,189800.0,45.7185,45.7469,45.6235,45.6235,189800.0
2015-04-29 12:40:00,48.07,48.07,47.97,47.99,448900.0,45.633,45.633,45.5381,45.5571,448900.0
2015-04-29 12:45:00,48.0,48.0,47.77,47.82,375500.0,45.5666,45.5666,45.3482,45.3957,375500.0
2015-04-29 12:50:00,47.83,47.83,47.73,47.76,320100.0,45.4052,45.4052,45.3103,45.3387,320100.0
2015-04-29 12:55:00,47.76,47.87,47.66,47.8,373500.0,45.3387,45.4432,45.2438,45.3767,373500.0
2015-04-29 13:00:00,47.8,47.98,47.8,47.96,265100.0,45.3767,45.5476,45.3767,45.5286,265100.0
2015-04-29 13:05:00,47.95,48.06,47.95,48.0,251000.0,45.5191,45.6235,45.5191,45.5666,251000.0
2015-04-29 13:10:00,47.99,48.24,47.99,48.23,245300.0,45.5571,45.7944,45.5571,45.7849,245300.0
2015-04-29 13:15:00,48.23,48.33,48.16,48.32,237400.0,45.7849,45.8798,45.7185,45.8704,237400.0
2015-04-29 13:20:00,48.3,48.34,48.22,48.33,146900.0,45.8514,45.8893,45.7754,45.8798,146900.0
2015-04-29 13:25:00,48.33,48.37,48.26,48.33,110500.0,45.8798,45.9178,45.8134,45.8798,110500.0
2015-04-29 13:30:00,48.34,48.37,48.27,48.31,104600.0,45.8893,45.9178,45.8229,45.8609,104600.0
2015-04-29 13:35:00,48.32,48.44,48.25,48.4,158200.0,45.8704,45.9843,45.8039,45.9463,158200.0
2015-04-29 13:40:00,48.41,48.71,48.36,48.71,238900.0,45.9558,46.2406,45.9083,46.2406,238900.0
2015-04-29 13:45:00,48.71,48.79,48.67,48.72,184000.0,46.2406,46.3165,46.2026,46.2501,184000.0
2015-04-29 13:50:00,48.73,48.93,48.71,48.79,223000.0,46.2596,46.4494,46.2406,46.3165,223000.0
2015-04-29 13:55:00,48.8,48.98,48.73,48.97,210200.0,46.326,46.4969,46.2596,46.4874,210200.0
2015-04-29 14:00:00,48.99,49.1,48.89,49.03,318400.0,46.5064,46.6108,46.4115,46.5444,318400.0
2015-04-29 14:05:00,49.02,49.07,48.88,48.94,147000.0,46.5349,46.5823,46.402,46.4589,147000.0
2015-04-29 14:10:00,48.94,48.94,48.6,48.69,346600.0,46.4589,46.4589,46.1362,46.2216,346600.0
2015-04-29 14:15:00,48.68,49.03,48.66,48.98,223300.0,46.2121,46.5444,46.1931,46.4969,223300.0
2015-04-29 14:20:00,48.97,49.15,48.95,49.06,136800.0,46.4874,46.6583,46.4684,46.5728,136800.0
2015-04-29 14:25:00,49.05,49.12,48.95,49.08,177100.0,46.5633,46.6298,46.4684,46.5918,177100.0
2015-04-29 14:30:00,49.07,49.26,49.0,49.23,203900.0,46.5823,46.7627,46.5159,46.7342,203900.0
2015-04-29 14:35:00,49.22,49.28,49.17,49.22,153400.0,46.7247,46.7817,46.6773,46.7247,153400.0
2015-04-29 14:40:00,49.21,49.39,49.21,49.38,213100.0,46.7152,46.8861,46.7152,46.8766,213100.0
2015-04-29 14:45:00,49.38,49.4,49.22,49.3,113000.0,46.8766,46.8956,46.7247,46.8007,113000.0
2015-04-29 14:50:00,49.3,49.32,49.12,49.18,183800.0,46.8007,46.8197,46.6298,46.6868,183800.0
2015-04-29 14:55:00,49.17,49.18,49.02,49.06,104000.0,46.6773,46.6868,46.5349,46.5728,104000.0
2015-04-29 15:00:00,49.07,49.16,49.05,49.15,84900.0,46.5823,46.6678,46.5633,46.6583,84900.0
2015-04-29 15:05:00,49.14,49.18,49.1,49.1,86300.0,46.6488,46.6868,46.6108,46.6108,86300.0
2015-04-29 15:10:00,49.1,49.12,48.93,48.99,141800.0,46.6108,46.6298,46.4494,46.5064,141800.0
2015-04-29 15:15:00,48.98,49.06,48.92,48.97,93700.0,46.4969,46.5728,46.4399,46.4874,93700.0
2015-04-29 15:20:00,48.97,49.09,48.96,49.06,91700.0,46.4874,46.6013,46.4779,46.5728,91700.0
2015-04-29 15:25:00,49.05,49.07,49.02,49.05,80900.0,46.5633,46.5823,46.5349,46.5633,80900.0
2015-04-29 15:30:00,49.04,49.06,49.02,49.03,97300.0,46.5539,46.5728,46.5349,46.5444,97300.0
2015-04-29 15:35:00,49.04,49.13,49.03,49.07,93300.0,46.5539,46.6393,46.5444,46.5823,93300.0
2015-04-29 15:40:00,49.06,49.06,48.87,48.9,137300.0,46.5728,46.5728,46.3925,46.4209,137300.0
2015-04-29 15:45:00,48.89,48.9,48.82,48.85,163200.0,46.4115,46.4209,46.345,46.3735,163200.0
2015-04-29 15:50:00,48.85,48.89,48.84,48.85,162900.0,46.3735,46.4115,46.364,46.3735,162900.0
2015-04-29 15:55:00,48.85,48.9,48.85,48.87,382900.0,46.3735,46.4209,46.3735,46.3925,382900.0
2015-04-30 09:30:00,48.5,48.95,48.48,48.91,180500.0,46.1366,46.5647,46.1176,46.5266,180500.0
2015-04-30 09:35:00,48.94,49.21,48.8,49.18,176100.0,46.5551,46.812,46.422,46.7834,176100.0
2015-04-30 09:40:00,49.18,49.36,49.11,49.21,124700.0,46.7834,46.9547,46.7169,46.812,124700.0
2015-04-30 09:45:00,49.2,49.28,49.03,49.09,93800.0,46.8025,46.8786,46.6408,46.6978,93800.0
2015-04-30 09:50:00,49.06,49.06,48.74,48.85,209700.0,46.6693,46.6693,46.3649,46.4695,209700.0
2015-04-30 09:55:00,48.82,48.89,48.65,48.71,141900.0,46.441,46.5076,46.2793,46.3363,141900.0
2015-04-30 10:00:00,48.7,48.72,48.29,48.36,246300.0,46.3268,46.3459,45.9368,46.0034,246300.0
2015-04-30 10:05:00,48.34,48.63,48.33,48.43,165400.0,45.9844,46.2602,45.9749,46.07,165400.0
2015-04-30 10:10:00,48.45,48.6,48.42,48.49,120200.0,46.089,46.2317,46.0605,46.1271,120200.0
2015-04-30 10:15:00,48.5,48.5,48.2,48.2,190100.0,46.1366,46.1366,45.8512,45.8512,190100.0
2015-04-30 10:20:00,48.2,48.49,48.2,48.28,152200.0,45.8512,46.1271,45.8512,45.9273,152200.0
2015-04-30 10:25:00,48.28,48.57,48.28,48.55,115900.0,45.9273,46.2032,45.9273,46.1841,115900.0
2015-04-30 10:30:00,48.54,48.56,48.43,48.49,106300.0,46.1746,46.1937,46.07,46.1271,106300.0
2015-04-30 10:35:00,48.5,48.69,48.47,48.62,120800.0,46.1366,46.3173,46.108,46.2507,120800.0
2015-04-30 10:40:00,48.61,48.77,48.52,48.71,77300.0,46.2412,46.3934,46.1556,46.3363,77300.0
2015-04-30 10:45:00,48.72,48.96,48.72,48.86,137700.0,46.3459,46.5742,46.3459,46.479,137700.0
2015-04-30 10:50:00,48.86,48.99,48.82,48.95,149000.0,46.479,46.6027,46.441,46.5647,149000.0
2015-04-30 10:55:00,48.94,49.24,48.92,49.11,123400.0,46.5551,46.8405,46.5361,46.7169,123400.0
2015-04-30 11:00:00,49.11,49.34,49.1,49.33,166900.0,46.7169,46.9356,46.7073,46.9261,166900.0
2015-04-30 11:05:00,49.32,49.46,49.27,49.37,200400.0,46.9166,47.0498,46.8691,46.9642,200400.0
2015-04-30 11:10:00,49.36,49.42,49.31,49.33,117300.0,46.9547,47.0117,46.9071,46.9261,117300.0
2015-04-30 11:15:00,49.32,49.32,49.23,49.26,152100.0,46.9166,46.9166,46.831,46.8595,152100.0
2015-04-30 11:20:00,49.25,49.3,49.23,49.26,131500.0,46.85,46.8976,46.831,46.8595,131500.0
2015-04-30 11:25:00,49.27,49.3,49.12,49.15,132600.0,46.8691,46.8976,46.7264,46.7549,132600.0
2015-04-30 11:30:00,49.16,49.26,49.11,49.14,74800.0,46.7644,46.8595,46.7169,46.7454,74800.0
2015-04-30 11:35:00,49.14,49.14,49.03,49.05,65100.0,46.7454,46.7454,46.6408,46.6598,65100.0
2015-04-30 11:40:00,49.03,49.06,48.96,49.01,59700.0,46.6408,46.6693,46.5742,46.6217,59700.0
2015-04-30 11:45:00,49.02,49.15,49.0,49.05,110400.0,46.6312,46.7549,46.6122,46.6598,110400.0
2015-04-30 11:50:00,49.06,49.06,48.93,49.0,45900.0,46.6693,46.6693,46.5456,46.6122,45900.0
2015-04-30 11:55:00,49.0,49.0,48.72,48.75,82200.0,46.6122,46.6122,46.3459,46.3744,82200.0
2015-04-30 12:00:00,48.74,48.81,48.72,48.78,71500.0,46.3649,46.4315,46.3459,46.4029,71500.0
2015-04-30 12:05:00,48.76,48.79,48.65,48.69,76100.0,46.3839,46.4124,46.2793,46.3173,76100.0
2015-04-30 12:10:00,48.69,48.76,48.65,48.75,63100.0,46.3173,46.3839,46.2793,46.3744,63100.0
2015-04-30 12:15:00,48.75,48.94,48.72,48.92,87000.0,46.3744,46.5551,46.3459,46.5361,87000.0
2015-04-30 12:20:00,48.9,48.94,48.81,48.88,61300.0,46.5171,46.5551,46.4315,46.4981,61300.0
2015-04-30 12:25:00,48.87,48.88,48.82,48.86,42900.0,46.4886,46.4981,46.441,46.479,42900.0
2015-04-30 12:30:00,48.85,48.93,48.81,48.91,42400.0,46.4695,46.5456,46.4315,46.5266,42400.0
2015-04-30 12:35:00,48.91,48.96,48.84,48.96,52300.0,46.5266,46.5742,46.46,46.5742,52300.0
2015-04-30 12:40:00,48.96,49.05,48.94,49.01,73300.0,46.5742,46.6598,46.5551,46.6217,73300.0
2015-04-30 12:45:00,49.01,49.03,48.85,48.91,44100.0,46.6217,46.6408,46.4695,46.5266,44100.0
2015-04-30 12:50:00,48.91,48.92,48.74,48.76,42100.0,46.5266,46.5361,46.3649,46.3839,42100.0
2015-04-30 12:55:00,48.75,48.85,48.74,48.85,38300.0,46.3744,46.4695,46.3649,46.4695,38300.0
2015-04-30 13:00:00,48.85,48.96,48.83,48.91,43900.0,46.4695,46.5742,46.4505,46.5266,43900.0
2015-04-30 13:05:00,48.91,48.92,48.77,48.89,36400.0,46.5266,46.5361,46.3934,46.5076,36400.0
2015-04-30 13:10:00,48.89,48.89,48.78,48.8,32100.0,46.5076,46.5076,46.4029,46.422,32100.0
2015-04-30 13:15:00,48.8,48.82,48.71,48.79,40400.0,46.422,46.441,46.3363,46.4124,40400.0
2015-04-30 13:20:00,48.78,48.78,48.6,48.67,77000.0,46.4029,46.4029,46.2317,46.2983,77000.0
2015-04-30 13:25:00,48.68,48.71,48.61,48.63,37200.0,46.3078,46.3363,46.2412,46.2602,37200.0
2015-04-30 13:30:00,48.62,48.71,48.61,48.67,49400.0,46.2507,46.3363,46.2412,46.2983,49400.0
2015-04-30 13:35:00,48.66,48.66,48.54,48.56,65600.0,46.2888,46.2888,46.1746,46.1937,65600.0
2015-04-30 13:40:00,48.56,48.62,48.42,48.43,113700.0,46.1937,46.2507,46.0605,46.07,113700.0
2015-04-30 13:45:00,48.42,48.42,48.32,48.32,106100.0,46.0605,46.0605,45.9654,45.9654,106100.0
2015-04-30 13:50:00,48.32,48.35,48.28,48.29,82800.0,45.9654,45.9939,45.9273,45.9368,82800.0
2015-04-30 13:55:00,48.29,48.31,48.25,48.26,89700.0,45.9368,45.9558,45.8988,45.9083,89700.0
2015-04-30 14:00:00,48.26,48.3,48.24,48.27,74000.0,45.9083,45.9463,45.8893,45.9178,74000.0
2015-04-30 14:05:00,48.28,48.38,48.24,48.32,113400.0,45.9273,46.0224,45.8893,45.9654,113400.0
2015-04-30 14:10:00,48.32,48.52,48.28,48.52,86300.0,45.9654,46.1556,45.9273,46.1556,86300.0
2015-04-30 14:15:00,48.52,48.52,48.37,48.39,85700.0,46.1556,46.1556,46.0129,46.0319,85700.0
2015-04-30 14:20:00,48.38,48.41,48.2,48.22,126900.0,46.0224,46.051,45.8512,45.8702,126900.0
2015-04-30 14:25:00,48.21,48.39,48.2,48.38,46700.0,45.8607,46.0319,45.8512,46.0224,46700.0
2015-04-30 14:30:00,48.39,48.4,48.31,48.35,71600.0,46.0319,46.0415,45.9558,45.9939,71600.0
2015-04-30 14:35:00,48.35,48.36,48.27,48.36,93500.0,45.9939,46.0034,45.9178,46.0034,93500.0
2015-04-30 14:40:00,48.36,48.37,48.32,48.37,80400.0,46.0034,46.0129,45.9654,46.0129,80400.0
2015-04-30 14:45:00,48.37,48.45,48.31,48.36,78800.0,46.0129,46.089,45.9558,46.0034,78800.0
2015-04-30 14:50:00,48.37,48.43,48.29,48.39,65000.0,46.0129,46.07,45.9368,46.0319,65000.0
2015-04-30 14:55:00,48.38,48.42,48.31,48.39,133000.0,46.0224,46.0605,45.9558,46.0319,133000.0
2015-04-30 15:00:00,48.38,48.4,48.2,48.27,127600.0,46.0224,46.0415,45.8512,45.9178,127600.0
2015-04-30 15:05:00,48.27,48.35,48.16,48.18,119500.0,45.9178,45.9939,45.8131,45.8322,119500.0
2015-04-30 15:10:00,48.18,48.18,48.01,48.16,185000.0,45.8322,45.8322,45.6705,45.8131,185000.0
2015-04-30 15:15:00,48.16,48.29,48.14,48.25,77800.0,45.8131,45.9368,45.7941,45.8988,77800.0
2015-04-30 15:20:00,48.24,48.29,48.1,48.16,99400.0,45.8893,45.9368,45.7561,45.8131,99400.0
2015-04-30 15:25:00,48.15,48.15,48.01,48.05,112900.0,45.8036,45.8036,45.6705,45.7085,112900.0
2015-04-30 15:30:00,48.05,48.27,48.03,48.27,145000.0,45.7085,45.9178,45.6895,45.9178,145000.0
2015-04-30 15:35:00,48.27,48.31,48.19,48.26,105900.0,45.9178,45.9558,45.8417,45.9083,105900.0
2015-04-30 15:40:00,48.26,48.27,48.15,48.16,129800.0,45.9083,45.9178,45.8036,45.8131,129800.0
2015-04-30 15:45:00,48.16,48.3,48.15,48.27,159300.0,45.8131,45.9463,45.8036,45.9178,159300.0
2015-04-30 15:50:00,48.26,48.3,48.19,48.23,236600.0,45.9083,45.9463,45.8417,45.8797,236600.0
2015-04-30 15:55:00,48.23,48.3,48.23,48.28,325400.0,45.8797,45.9463,45.8797,45.9273,325400.0
2015-05-01 09:30:00,48.65,48.9,48.62,48.69,207600.0,46.2793,46.5171,46.2507,46.3173,207600.0
2015-05-01 09:35:00,48.72,48.77,48.51,48.69,91700.0,46.3459,46.3934,46.1461,46.3173,91700.0
2015-05-01 09:40:00,48.71,49.21,48.71,49.17,203400.0,46.3363,46.812,46.3363,46.7739,203400.0
2015-05-01 09:45:00,49.15,49.29,49.06,49.24,150300.0,46.7549,46.8881,46.6693,46.8405,150300.0
2015-05-01 09:50:00,49.24,49.34,49.13,49.13,121800.0,46.8405,46.9356,46.7359,46.7359,121800.0
2015-05-01 09:55:00,49.15,49.29,49.08,49.19,156600.0,46.7549,46.8881,46.6883,46.793,156600.0
2015-05-01 10:00:00,49.17,49.27,49.11,49.24,179100.0,46.7739,46.8691,46.7169,46.8405,179100.0
2015-05-01 10:05:00,49.24,49.27,49.18,49.25,145400.0,46.8405,46.8691,46.7834,46.85,145400.0
2015-05-01 10:10:00,49.27,49.42,49.19,49.31,158800.0,46.8691,47.0117,46.793,46.9071,158800.0
2015-05-01 10:15:00,49.3,49.46,49.3,49.44,124000.0,46.8976,47.0498,46.8976,47.0308,124000.0
2015-05-01 10:20:00,49.43,49.48,49.3,49.35,102000.0,47.0213,47.0688,46.8976,46.9452,102000.0
2015-05-01 10:25:00,49.34,49.4,49.3,49.35,112900.0,46.9356,46.9927,46.8976,46.9452,112900.0
2015-05-01 10:30:00,49.34,49.35,49.05,49.12,130900.0,46.9356,46.9452,46.6598,46.7264,130900.0
2015-05-01 10:35:00,49.12,49.12,48.93,48.99,80300.0,46.7264,46.7264,46.5456,46.6027,80300.0
2015-05-01 10:40:00,48.98,48.98,48.86,48.9,58900.0,46.5932,46.5932,46.479,46.5171,58900.0
2015-05-01 10:45:00,48.91,49.03,48.91,48.96,64000.0,46.5266,46.6408,46.5266,46.5742,64000.0
2015-05-01 10:50:00,48.97,49.16,48.96,49.06,88900.0,46.5837,46.7644,46.5742,46.6693,88900.0
2015-05-01 10:55:00,49.06,49.13,49.01,49.09,44600.0,46.6693,46.7359,46.6217,46.6978,44600.0
2015-05-01 11:00:00,49.1,49.21,49.06,49.14,132300.0,46.7073,46.812,46.6693,46.7454,132300.0
2015-05-01 11:05:00,49.13,49.28,49.12,49.16,74300.0,46.7359,46.8786,46.7264,46.7644,74300.0
2015-05-01 11:10:00,49.16,49.38,49.15,49.38,72700.0,46.7644,46.9737,46.7549,46.9737,72700.0
2015-05-01 11:15:00,49.38,49.44,49.32,49.44,102800.0,46.9737,47.0308,46.9166,47.0308,102800.0
2015-05-01 11:20:00,49.44,49.46,49.35,49.35,83100.0,47.0308,47.0498,46.9452,46.9452,83100.0
2015-05-01 11:25:00,49.36,49.63,49.35,49.63,201000.0,46.9547,47.2115,46.9452,47.2115,201000.0
2015-05-01 11:30:00,49.63,49.65,49.51,49.65,148100.0,47.2115,47.2305,47.0974,47.2305,148100.0
2015-05-01 11:35:00,49.65,49.8,49.62,49.8,160600.0,47.2305,47.3732,47.202,47.3732,160600.0
2015-05-01 11:40:00,49.8,49.83,49.64,49.66,144700.0,47.3732,47.4018,47.221,47.2401,144700.0
2015-05-01 11:45:00,49.68,49.68,49.54,49.55,78400.0,47.2591,47.2591,47.1259,47.1354,78400.0
2015-05-01 11:50:00,49.53,49.63,49.48,49.54,80100.0,47.1164,47.2115,47.0688,47.1259,80100.0
2015-05-01 11:55:00,49.55,49.67,49.48,49.58,68500.0,47.1354,47.2496,47.0688,47.164,68500.0
2015-05-01 12:00:00,49.57,49.6,49.52,49.53,75500.0,47.1544,47.183,47.1069,47.1164,75500.0
2015-05-01 12:05:00,49.54,49.57,49.5,49.54,48600.0,47.1259,47.1544,47.0879,47.1259,48600.0
2015-05-01 12:10:00,49.53,49.65,49.53,49.62,45800.0,47.1164,47.2305,47.1164,47.202,45800.0
2015-05-01 12:15:00,49.62,49.74,49.61,49.7,81400.0,47.202,47.3162,47.1925,47.2781,81400.0
2015-05-01 12:20:00,49.7,49.78,49.69,49.76,59300.0,47.2781,47.3542,47.2686,47.3352,59300.0
2015-05-01 12:25:00,49.77,49.77,49.64,49.75,67600.0,47.3447,47.3447,47.221,47.3257,67600.0
2015-05-01 12:30:00,49.76,49.78,49.73,49.74,48500.0,47.3352,47.3542,47.3066,47.3162,48500.0
2015-05-01 12:35:00,49.74,49.79,49.68,49.68,70300.0,47.3162,47.3637,47.2591,47.2591,70300.0
2015-05-01 12:40:00,49.68,49.71,49.63,49.67,57300.0,47.2591,47.2876,47.2115,47.2496,57300.0
2015-05-01 12:45:00,49.66,49.74,49.65,49.73,32700.0,47.2401,47.3162,47.2305,47.3066,32700.0
2015-05-01 12:50:00,49.71,49.74,49.67,49.72,39100.0,47.2876,47.3162,47.2496,47.2971,39100.0
2015-05-01 12:55:00,49.72,49.77,49.68,49.73,40600.0,47.2971,47.3447,47.2591,47.3066,40600.0
2015-05-01 13:00:00,49.71,49.72,49.58,49.63,123200.0,47.2876,47.2971,47.164,47.2115,123200.0
2015-05-01 13:05:00,49.63,49.64,49.51,49.55,39300.0,47.2115,47.221,47.0974,47.1354,39300.0
2015-05-01 13:10:00,49.54,49.54,49.31,49.35,110400.0,47.1259,47.1259,46.9071,46.9452,110400.0
2015-05-01 13:15:00,49.36,49.38,49.28,49.33,62200.0,46.9547,46.9737,46.8786,46.9261,62200.0
2015-05-01 13:20:00,49.32,49.37,49.3,49.34,36900.0,46.9166,46.9642,46.8976,46.9356,36900.0
2015-05-01 13:25:00,49.33,49.35,49.28,49.28,64100.0,46.9261,46.9452,46.8786,46.8786,64100.0
2015-05-01 13:30:00,49.29,49.36,49.28,49.29,41500.0,46.8881,46.9547,46.8786,46.8881,41500.0
2015-05-01 13:35:00,49.29,49.3,49.2,49.22,69100.0,46.8881,46.8976,46.8025,46.8215,69100.0
2015-05-01 13:40:00,49.21,49.23,49.11,49.22,61500.0,46.812,46.831,46.7169,46.8215,61500.0
2015-05-01 13:45:00,49.23,49.3,49.22,49.3,51000.0,46.831,46.8976,46.8215,46.8976,51000.0
2015-05-01 13:50:00,49.29,49.39,49.28,49.32,75200.0,46.8881,46.9832,46.8786,46.9166,75200.0
2015-05-01 13:55:00,49.32,49.37,49.32,49.34,46000.0,46.9166,46.9642,46.9166,46.9356,46000.0
2015-05-01 14:00:00,49.34,49.39,49.31,49.39,47500.0,46.9356,46.9832,46.9071,46.9832,47500.0
2015-05-01 14:05:00,49.4,49.46,49.39,49.4,58700.0,46.9927,47.0498,46.9832,46.9927,58700.0
2015-05-01 14:10:00,49.42,49.52,49.4,49.44,63400.0,47.0117,47.1069,46.9927,47.0308,63400.0
2015-05-01 14:15:00,49.44,49.44,49.4,49.44,35000.0,47.0308,47.0308,46.9927,47.0308,35000.0
2015-05-01 14:20:00,49.45,49.47,49.42,49.45,38200.0,47.0403,47.0593,47.0117,47.0403,38200.0
2015-05-01 14:25:00,49.45,49.49,49.44,49.49,77600.0,47.0403,47.0783,47.0308,47.0783,77600.0
2015-05-01 14:30:00,49.49,49.49,49.36,49.4,58200.0,47.0783,47.0783,46.9547,46.9927,58200.0
2015-05-01 14:35:00,49.39,49.52,49.37,49.5,71100.0,46.9832,47.1069,46.9642,47.0879,71100.0
2015-05-01 14:40:00,49.49,49.49,49.4,49.4,32500.0,47.0783,47.0783,46.9927,46.9927,32500.0
2015-05-01 14:45:00,49.41,49.42,49.33,49.38,44800.0,47.0022,47.0117,46.9261,46.9737,44800.0
2015-05-01 14:50:00,49.37,49.38,49.28,49.31,36100.0,46.9642,46.9737,46.8786,46.9071,36100.0
2015-05-01 14:55:00,49.31,49.33,49.26,49.27,34300.0,46.9071,46.9261,46.8595,46.8691,34300.0
2015-05-01 15:00:00,49.28,49.3,49.2,49.23,80500.0,46.8786,46.8976,46.8025,46.831,80500.0
2015-05-01 15:05:00,49.22,49.29,49.21,49.25,51500.0,46.8215,46.8881,46.812,46.85,51500.0
2015-05-01 15:10:00,49.25,49.28,49.24,49.27,62400.0,46.85,46.8786,46.8405,46.8691,62400.0
2015-05-01 15:15:00,49.26,49.39,49.26,49.39,72800.0,46.8595,46.9832,46.8595,46.9832,72800.0
2015-05-01 15:20:00,49.39,49.41,49.35,49.38,92300.0,46.9832,47.0022,46.9452,46.9737,92300.0
2015-05-01 15:25:00,49.38,49.4,49.29,49.3,95000.0,46.9737,46.9927,46.8881,46.8976,95000.0
2015-05-01 15:30:00,49.31,49.39,49.31,49.38,94300.0,46.9071,46.9832,46.9071,46.9737,94300.0
2015-05-01 15:35:00,49.38,49.46,49.38,49.46,161000.0,46.9737,47.0498,46.9737,47.0498,161000.0
2015-05-01 15:40:00,49.47,49.5,49.47,49.49,187800.0,47.0593,47.0879,47.0593,47.0783,187800.0
2015-05-01 15:45:00,49.49,49.58,49.48,49.57,217100.0,47.0783,47.164,47.0688,47.1544,217100.0
2015-05-01 15:50:00,49.57,49.57,49.47,49.48,215100.0,47.1544,47.1544,47.0593,47.0688,215100.0
2015-05-01 15:55:00,49.49,49.5,49.38,49.39,362900.0,47.0783,47.0879,46.9737,46.9832,362900.0
2015-05-04 09:30:00,49.41,49.79,49.41,49.73,211000.0,47.0022,47.3637,47.0022,47.3066,211000.0
2015-05-04 09:35:00,49.75,49.89,49.57,49.87,141200.0,47.3257,47.4588,47.1544,47.4398,141200.0
2015-05-04 09:40:00,49.86,50.08,49.83,49.94,201800.0,47.4303,47.6396,47.4018,47.5064,201800.0
2015-05-04 09:45:00,49.97,50.01,49.71,49.81,77500.0,47.5349,47.573,47.2876,47.3827,77500.0
2015-05-04 09:50:00,49.84,49.93,49.64,49.72,73300.0,47.4113,47.4969,47.221,47.2971,73300.0
2015-05-04 09:55:00,49.71,49.72,49.59,49.65,73600.0,47.2876,47.2971,47.1735,47.2305,73600.0
2015-05-04 10:00:00,49.65,49.71,49.61,49.7,61600.0,47.2305,47.2876,47.1925,47.2781,61600.0
2015-05-04 10:05:00,49.7,49.76,49.52,49.59,80000.0,47.2781,47.3352,47.1069,47.1735,80000.0
2015-05-04 10:10:00,49.59,49.63,49.48,49.59,72000.0,47.1735,47.2115,47.0688,47.1735,72000.0
2015-05-04 10:15:00,49.58,49.62,49.48,49.58,111100.0,47.164,47.202,47.0688,47.164,111100.0
2015-05-04 10:20:00,49.59,49.65,49.54,49.65,63900.0,47.1735,47.2305,47.1259,47.2305,63900.0
2015-05-04 10:25:00,49.64,49.65,49.53,49.6,52400.0,47.221,47.2305,47.1164,47.183,52400.0
2015-05-04 10:30:00,49.59,49.65,49.53,49.55,40400.0,47.1735,47.2305,47.1164,47.1354,40400.0
2015-05-04 10:35:00,49.53,49.57,49.29,49.31,84400.0,47.1164,47.1544,46.8881,46.9071,84400.0
2015-05-04 10:40:00,49.29,49.41,49.23,49.41,93800.0,46.8881,47.0022,46.831,47.0022,93800.0
2015-05-04 10:45:00,49.4,49.4,49.23,49.38,87300.0,46.9927,46.9927,46.831,46.9737,87300.0
2015-05-04 10:50:00,49.37,49.41,49.28,49.32,104800.0,46.9642,47.0022,46.8786,46.9166,104800.0
2015-05-04 10:55:00,49.33,49.39,49.27,49.35,105200.0,46.9261,46.9832,46.8691,46.9452,105200.0
2015-05-04 11:00:00,49.36,49.43,49.31,49.36,46300.0,46.9547,47.0213,46.9071,46.9547,46300.0
2015-05-04 11:05:00,49.36,49.36,49.11,49.12,111900.0,46.9547,46.9547,46.7169,46.7264,111900.0
2015-05-04 11:10:00,49.11,49.2,49.07,49.16,113700.0,46.7169,46.8025,46.6788,46.7644,113700.0
2015-05-04 11:15:00,49.15,49.15,49.07,49.08,60500.0,46.7549,46.7549,46.6788,46.6883,60500.0
2015-05-04 11:20:00,49.08,49.14,49.02,49.02,56200.0,46.6883,46.7454,46.6312,46.6312,56200.0
2015-05-04 11:25:00,49.02,49.1,49.0,49.02,67800.0,46.6312,46.7073,46.6122,46.6312,67800.0
2015-05-04 11:30:00,49.02,49.02,48.92,48.95,87400.0,46.6312,46.6312,46.5361,46.5647,87400.0
2015-05-04 11:35:00,48.96,49.02,48.96,49.01,66400.0,46.5742,46.6312,46.5742,46.6217,66400.0
2015-05-04 11:40:00,49.0,49.04,48.98,48.98,36200.0,46.6122,46.6503,46.5932,46.5932,36200.0
2015-05-04 11:45:00,48.98,48.98,48.9,48.94,45500.0,46.5932,46.5932,46.5171,46.5551,45500.0
2015-05-04 11:50:00,48.92,48.95,48.85,48.89,55200.0,46.5361,46.5647,46.4695,46.5076,55200.0
2015-05-04 11:55:00,48.89,49.04,48.89,49.03,54800.0,46.5076,46.6503,46.5076,46.6408,54800.0
2015-05-04 12:00:00,49.03,49.06,49.0,49.04,35800.0,46.6408,46.6693,46.6122,46.6503,35800.0
2015-05-04 12:05:00,49.04,49.09,49.01,49.05,58700.0,46.6503,46.6978,46.6217,46.6598,58700.0
2015-05-04 12:10:00,49.06,49.11,49.05,49.06,59200.0,46.6693,46.7169,46.6598,46.6693,59200.0
2015-05-04 12:15:00,49.06,49.1,48.98,48.98,62300.0,46.6693,46.7073,46.5932,46.5932,62300.0
2015-05-04 12:20:00,48.98,49.04,48.97,49.0,48100.0,46.5932,46.6503,46.5837,46.6122,48100.0
2015-05-04 12:25:00,49.01,49.07,49.0,49.07,25500.0,46.6217,46.6788,46.6122,46.6788,25500.0
2015-05-04 12:30:00,49.06,49.07,48.98,49.04,52600.0,46.6693,46.6788,46.5932,46.6503,52600.0
2015-05-04 12:35:00,49.04,49.04,48.97,48.97,20200.0,46.6503,46.6503,46.5837,46.5837,20200.0
2015-05-04 12:40:00,48.97,49.04,48.91,48.91,59600.0,46.5837,46.6503,46.5266,46.5266,59600.0
2015-05-04 12:45:00,48.92,48.96,48.89,48.9,60700.0,46.5361,46.5742,46.5076,46.5171,60700.0
2015-05-04 12:50:00,48.89,49.02,48.88,49.0,40200.0,46.5076,46.6312,46.4981,46.6122,40200.0
2015-05-04 12:55:00,49.0,49.01,48.95,48.96,21100.0,46.6122,46.6217,46.5647,46.5742,21100.0
2015-05-04 13:00:00,48.97,48.98,48.92,48.95,27900.0,46.5837,46.5932,46.5361,46.5647,27900.0
2015-05-04 13:05:00,48.95,48.95,48.8,48.85,71400.0,46.5647,46.5647,46.422,46.4695,71400.0
2015-05-04 13:10:00,48.85,48.91,48.8,48.87,21800.0,46.4695,46.5266,46.422,46.4886,21800.0
2015-05-04 13:15:00,48.89,48.98,48.87,48.98,33300.0,46.5076,46.5932,46.4886,46.5932,33300.0
2015-05-04 13:20:00,48.98,49.0,48.87,48.88,28300.0,46.5932,46.6122,46.4886,46.4981,28300.0
2015-05-04 13:25:00,48.88,48.97,48.88,48.96,25100.0,46.4981,46.5837,46.4981,46.5742,25100.0
2015-05-04 13:30:00,48.96,49.0,48.92,48.95,29900.0,46.5742,46.6122,46.5361,46.5647,29900.0
2015-05-04 13:35:00,48.94,49.03,48.94,49.03,23400.0,46.5551,46.6408,46.5551,46.6408,23400.0
2015-05-04 13:40:00,49.03,49.04,48.98,49.02,32000.0,46.6408,46.6503,46.5932,46.6312,32000.0
2015-05-04 13:45:00,49.01,49.1,49.01,49.07,35900.0,46.6217,46.7073,46.6217,46.6788,35900.0
2015-05-04 13:50:00,49.06,49.11,49.05,49.1,40400.0,46.6693,46.7169,46.6598,46.7073,40400.0
2015-05-04 13:55:00,49.09,49.12,49.08,49.11,29600.0,46.6978,46.7264,46.6883,46.7169,29600.0
2015-05-04 14:00:00,49.11,49.12,49.02,49.03,34900.0,46.7169,46.7264,46.6312,46.6408,34900.0
2015-05-04 14:05:00,49.06,49.07,48.97,49.04,49600.0,46.6693,46.6788,46.5837,46.6503,49600.0
2015-05-04 14:10:00,49.04,49.08,49.02,49.04,40100.0,46.6503,46.6883,46.6312,46.6503,40100.0
2015-05-04 14:15:00,49.04,49.09,49.0,49.01,34000.0,46.6503,46.6978,46.6122,46.6217,34000.0
2015-05-04 14:20:00,49.02,49.06,49.0,49.05,27800.0,46.6312,46.6693,46.6122,46.6598,27800.0
2015-05-04 14:25:00,49.05,49.08,49.01,49.02,32500.0,46.6598,46.6883,46.6217,46.6312,32500.0
2015-05-04 14:30:00,49.02,49.03,48.98,49.02,47100.0,46.6312,46.6408,46.5932,46.6312,47100.0
2015-05-04 14:35:00,49.02,49.07,49.01,49.01,35700.0,46.6312,46.6788,46.6217,46.6217,35700.0
2015-05-04 14:40:00,49.02,49.04,48.98,48.98,50200.0,46.6312,46.6503,46.5932,46.5932,50200.0
2015-05-04 14:45:00,48.97,48.98,48.95,48.96,44600.0,46.5837,46.5932,46.5647,46.5742,44600.0
2015-05-04 14:50:00,48.97,49.0,48.95,48.95,40600.0,46.5837,46.6122,46.5647,46.5647,40600.0
2015-05-04 14:55:00,48.96,49.0,48.94,48.96,34200.0,46.5742,46.6122,46.5551,46.5742,34200.0
2015-05-04 15:00:00,48.96,48.97,48.92,48.94,50900.0,46.5742,46.5837,46.5361,46.5551,50900.0
2015-05-04 15:05:00,48.93,48.98,48.93,48.97,53300.0,46.5456,46.5932,46.5456,46.5837,53300.0
2015-05-04 15:10:00,48.96,48.99,48.93,48.99,47600.0,46.5742,46.6027,46.5456,46.6027,47600.0
2015-05-04 15:15:00,48.98,49.03,48.97,49.02,38400.0,46.5932,46.6408,46.5837,46.6312,38400.0
2015-05-04 15:20:00,49.02,49.09,49.0,49.05,33300.0,46.6312,46.6978,46.6122,46.6598,33300.0
2015-05-04 15:25:00,49.05,49.05,49.02,49.03,36600.0,46.6598,46.6598,46.6312,46.6408,36600.0
2015-05-04 15:30:00,49.02,49.02,48.94,48.96,109700.0,46.6312,46.6312,46.5551,46.5742,109700.0
2015-05-04 15:35:00,48.96,49.0,48.92,48.92,70900.0,46.5742,46.6122,46.5361,46.5361,70900.0
2015-05-04 15:40:00,48.92,48.93,48.86,48.87,82400.0,46.5361,46.5456,46.479,46.4886,82400.0
2015-05-04 15:45:00,48.88,48.94,48.88,48.9,84200.0,46.4981,46.5551,46.4981,46.5171,84200.0
2015-05-04 15:50:00,48.9,48.95,48.89,48.92,146200.0,46.5171,46.5647,46.5076,46.5361,146200.0
2015-05-04 15:55:00,48.93,49.0,48.92,48.94,254500.0,46.5456,46.6122,46.5361,46.5551,254500.0
2015-05-05 09:30:00,48.21,48.68,48.11,48.67,306800.0,45.8607,46.3078,45.7656,46.2983,306800.0
2015-05-05 09:35:00,48.64,48.71,48.43,48.49,137300.0,46.2698,46.3363,46.07,46.1271,137300.0
2015-05-05 09:40:00,48.52,48.63,48.36,48.58,140700.0,46.1556,46.2602,46.0034,46.2127,140700.0
2015-05-05 09:45:00,48.59,48.6,48.18,48.24,152300.0,46.2222,46.2317,45.8322,45.8893,152300.0
2015-05-05 09:50:00,48.26,48.32,48.12,48.19,85800.0,45.9083,45.9654,45.7751,45.8417,85800.0
2015-05-05 09:55:00,48.18,48.24,47.9,47.91,224200.0,45.8322,45.8893,45.5658,45.5753,224200.0
2015-05-05 10:00:00,47.92,47.98,47.8,47.83,197700.0,45.5848,45.6419,45.4707,45.4992,197700.0
2015-05-05 10:05:00,47.84,47.89,47.75,47.87,214200.0,45.5087,45.5563,45.4231,45.5373,214200.0
2015-05-05 10:10:00,47.88,47.89,47.5,47.51,354500.0,45.5468,45.5563,45.1853,45.1948,354500.0
2015-05-05 10:15:00,47.51,47.67,47.46,47.66,265800.0,45.1948,45.347,45.1473,45.3375,265800.0
2015-05-05 10:20:00,47.67,47.89,47.6,47.79,184500.0,45.347,45.5563,45.2804,45.4612,184500.0
2015-05-05 10:25:00,47.78,47.82,47.67,47.74,130900.0,45.4517,45.4897,45.347,45.4136,130900.0
2015-05-05 10:30:00,47.73,47.8,47.69,47.79,160100.0,45.4041,45.4707,45.3661,45.4612,160100.0
2015-05-05 10:35:00,47.79,47.82,47.72,47.73,149700.0,45.4612,45.4897,45.3946,45.4041,149700.0
2015-05-05 10:40:00,47.73,47.81,47.7,47.78,163100.0,45.4041,45.4802,45.3756,45.4517,163100.0
2015-05-05 10:45:00,47.79,47.88,47.76,47.79,75200.0,45.4612,45.5468,45.4326,45.4612,75200.0
2015-05-05 10:50:00,47.79,47.83,47.75,47.76,103400.0,45.4612,45.4992,45.4231,45.4326,103400.0
2015-05-05 10:55:00,47.77,47.84,47.72,47.83,70600.0,45.4422,45.5087,45.3946,45.4992,70600.0
2015-05-05 11:00:00,47.82,47.83,47.68,47.68,110500.0,45.4897,45.4992,45.3565,45.3565,110500.0
2015-05-05 11:05:00,47.68,47.7,47.57,47.63,144800.0,45.3565,45.3756,45.2519,45.309,144800.0
2015-05-05 11:10:00,47.62,47.65,47.58,47.61,82600.0,45.2995,45.328,45.2614,45.29,82600.0
2015-05-05 11:15:00,47.61,47.65,47.54,47.55,124800.0,45.29,45.328,45.2234,45.2329,124800.0
2015-05-05 11:20:00,47.56,47.62,47.55,47.62,161200.0,45.2424,45.2995,45.2329,45.2995,161200.0
2015-05-05 11:25:00,47.62,47.67,47.59,47.66,89500.0,45.2995,45.347,45.2709,45.3375,89500.0
2015-05-05 11:30:00,47.66,47.7,47.63,47.7,73100.0,45.3375,45.3756,45.309,45.3756,73100.0
2015-05-05 11:35:00,47.71,47.78,47.69,47.78,78900.0,45.3851,45.4517,45.3661,45.4517,78900.0
2015-05-05 11:40:00,47.78,47.86,47.74,47.75,92000.0,45.4517,45.5278,45.4136,45.4231,92000.0
2015-05-05 11:45:00,47.74,47.75,47.65,47.66,72500.0,45.4136,45.4231,45.328,45.3375,72500.0
2015-05-05 11:50:00,47.66,47.66,47.57,47.58,66500.0,45.3375,45.3375,45.2519,45.2614,66500.0
2015-05-05 11:55:00,47.59,47.8,47.59,47.76,74000.0,45.2709,45.4707,45.2709,45.4326,74000.0
2015-05-05 12:00:00,47.77,47.84,47.74,47.74,62600.0,45.4422,45.5087,45.4136,45.4136,62600.0
2015-05-05 12:05:00,47.74,47.74,47.68,47.69,93800.0,45.4136,45.4136,45.3565,45.3661,93800.0
2015-05-05 12:10:00,47.69,47.72,47.68,47.69,74800.0,45.3661,45.3946,45.3565,45.3661,74800.0
2015-05-05 12:15:00,47.69,47.72,47.65,47.7,74400.0,45.3661,45.3946,45.328,45.3756,74400.0
2015-05-05 12:20:00,47.69,47.7,47.65,47.67,88100.0,45.3661,45.3756,45.328,45.347,88100.0
2015-05-05 12:25:00,47.67,47.69,47.65,47.65,47400.0,45.347,45.3661,45.328,45.328,47400.0
2015-05-05 12:30:00,47.65,47.73,47.65,47.7,44000.0,45.328,45.4041,45.328,45.3756,44000.0
2015-05-05 12:35:00,47.7,47.7,47.6,47.6,59400.0,45.3756,45.3756,45.2804,45.2804,59400.0
2015-05-05 12:40:00,47.6,47.61,47.52,47.54,137500.0,45.2804,45.29,45.2043,45.2234,137500.0
2015-05-05 12:45:00,47.54,47.64,47.54,47.64,59900.0,45.2234,45.3185,45.2234,45.3185,59900.0
2015-05-05 12:50:00,47.64,47.65,47.59,47.63,55500.0,45.3185,45.328,45.2709,45.309,55500.0
2015-05-05 12:55:00,47.64,47.66,47.6,47.63,28300.0,45.3185,45.3375,45.2804,45.309,28300.0
2015-05-05 13:00:00,47.64,47.65,47.6,47.61,49800.0,45.3185,45.328,45.2804,45.29,49800.0
2015-05-05 13:05:00,47.61,47.63,47.55,47.59,70500.0,45.29,45.309,45.2329,45.2709,70500.0
2015-05-05 13:10:00,47.59,47.61,47.52,47.54,46000.0,45.2709,45.29,45.2043,45.2234,46000.0
2015-05-05 13:15:00,47.54,47.56,47.48,47.51,118200.0,45.2234,45.2424,45.1663,45.1948,118200.0
2015-05-05 13:20:00,47.51,47.52,47.46,47.5,61700.0,45.1948,45.2043,45.1473,45.1853,61700.0
2015-05-05 13:25:00,47.5,47.57,47.48,47.52,61800.0,45.1853,45.2519,45.1663,45.2043,61800.0
2015-05-05 13:30:00,47.51,47.52,47.46,47.48,80200.0,45.1948,45.2043,45.1473,45.1663,80200.0
2015-05-05 13:35:00,47.48,47.58,47.45,47.54,115900.0,45.1663,45.2614,45.1377,45.2234,115900.0
2015-05-05 13:40:00,47.53,47.54,47.44,47.45,111700.0,45.2138,45.2234,45.1282,45.1377,111700.0
2015-05-05 13:45:00,47.46,47.49,47.43,47.44,76200.0,45.1473,45.1758,45.1187,45.1282,76200.0
2015-05-05 13:50:00,47.45,47.46,47.39,47.43,90600.0,45.1377,45.1473,45.0807,45.1187,90600.0
2015-05-05 13:55:00,47.44,47.46,47.42,47.42,40700.0,45.1282,45.1473,45.1092,45.1092,40700.0
2015-05-05 14:00:00,47.42,47.46,47.41,47.42,66200.0,45.1092,45.1473,45.0997,45.1092,66200.0
2015-05-05 14:05:00,47.43,47.5,47.41,47.49,59500.0,45.1187,45.1853,45.0997,45.1758,59500.0
2015-05-05 14:10:00,47.49,47.61,47.49,47.57,62400.0,45.1758,45.29,45.1758,45.2519,62400.0
2015-05-05 14:15:00,47.57,47.58,47.5,47.54,69700.0,45.2519,45.2614,45.1853,45.2234,69700.0
2015-05-05 14:20:00,47.55,47.62,47.55,47.55,69900.0,45.2329,45.2995,45.2329,45.2329,69900.0
2015-05-05 14:25:00,47.55,47.58,47.47,47.49,56600.0,45.2329,45.2614,45.1568,45.1758,56600.0
2015-05-05 14:30:00,47.49,47.49,47.41,47.44,75600.0,45.1758,45.1758,45.0997,45.1282,75600.0
2015-05-05 14:35:00,47.44,47.48,47.39,47.4,97200.0,45.1282,45.1663,45.0807,45.0902,97200.0
2015-05-05 14:40:00,47.4,47.43,47.28,47.29,176400.0,45.0902,45.1187,44.976,44.9855,176400.0
2015-05-05 14:45:00,47.29,47.31,47.21,47.23,166000.0,44.9855,45.0046,44.9094,44.9285,166000.0
2015-05-05 14:50:00,47.24,47.25,47.2,47.2,93100.0,44.938,44.9475,44.8999,44.8999,93100.0
2015-05-05 14:55:00,47.2,47.27,47.19,47.23,112900.0,44.8999,44.9665,44.8904,44.9285,112900.0
2015-05-05 15:00:00,47.23,47.26,47.21,47.24,118800.0,44.9285,44.957,44.9094,44.938,118800.0
2015-05-05 15:05:00,47.24,47.24,47.11,47.12,168600.0,44.938,44.938,44.8143,44.8238,168600.0
2015-05-05 15:10:00,47.13,47.2,47.1,47.15,117100.0,44.8333,44.8999,44.8048,44.8524,117100.0
2015-05-05 15:15:00,47.15,47.16,47.11,47.12,141700.0,44.8524,44.8619,44.8143,44.8238,141700.0
2015-05-05 15:20:00,47.12,47.15,47.11,47.15,179900.0,44.8238,44.8524,44.8143,44.8524,179900.0
2015-05-05 15:25:00,47.15,47.2,47.13,47.15,128800.0,44.8524,44.8999,44.8333,44.8524,128800.0
2015-05-05 15:30:00,47.15,47.17,47.11,47.14,164200.0,44.8524,44.8714,44.8143,44.8429,164200.0
2015-05-05 15:35:00,47.15,47.16,47.11,47.15,189200.0,44.8524,44.8619,44.8143,44.8524,189200.0
2015-05-05 15:40:00,47.15,47.16,47.04,47.05,283500.0,44.8524,44.8619,44.7477,44.7572,283500.0
2015-05-05 15:45:00,47.05,47.06,46.95,46.96,472600.0,44.7572,44.7668,44.6621,44.6716,472600.0
2015-05-05 15:50:00,46.95,47.0,46.91,46.93,564900.0,44.6621,44.7097,44.6241,44.6431,564900.0
2015-05-05 15:55:00,46.94,47.02,46.9,47.01,659100.0,44.6526,44.7287,44.6145,44.7192,659100.0
2015-05-06 09:30:00,46.78,47.13,46.59,46.71,331000.0,44.5004,44.8333,44.3197,44.4338,331000.0
2015-05-06 09:35:00,46.7,46.73,46.36,46.43,248800.0,44.4243,44.4528,44.1009,44.1675,248800.0
2015-05-06 09:40:00,46.41,46.42,46.15,46.2,365500.0,44.1484,44.1579,43.9011,43.9487,365500.0
2015-05-06 09:45:00,46.2,46.27,46.15,46.2,298100.0,43.9487,44.0153,43.9011,43.9487,298100.0
2015-05-06 09:50:00,46.2,46.42,46.19,46.31,274400.0,43.9487,44.1579,43.9391,44.0533,274400.0
2015-05-06 09:55:00,46.31,46.52,46.27,46.5,228900.0,44.0533,44.2531,44.0153,44.234,228900.0
2015-05-06 10:00:00,46.5,46.6,46.43,46.6,118700.0,44.234,44.3292,44.1675,44.3292,118700.0
2015-05-06 10:05:00,46.59,46.64,46.49,46.51,216300.0,44.3197,44.3672,44.2245,44.2436,216300.0
2015-05-06 10:10:00,46.51,46.69,46.5,46.69,170200.0,44.2436,44.4148,44.234,44.4148,170200.0
2015-05-06 10:15:00,46.68,46.88,46.67,46.78,126400.0,44.4053,44.5955,44.3958,44.5004,126400.0
2015-05-06 10:20:00,46.78,47.03,46.77,46.97,157300.0,44.5004,44.7382,44.4909,44.6811,157300.0
2015-05-06 10:25:00,46.96,47.4,46.96,47.4,242800.0,44.6716,45.0902,44.6716,45.0902,242800.0
2015-05-06 10:30:00,47.39,47.4,46.87,46.9,259600.0,45.0807,45.0902,44.586,44.6145,259600.0
2015-05-06 10:35:00,46.9,47.13,46.84,47.1,189300.0,44.6145,44.8333,44.5575,44.8048,189300.0
2015-05-06 10:40:00,47.11,47.35,47.11,47.2,104000.0,44.8143,45.0426,44.8143,44.8999,104000.0
2015-05-06 10:45:00,47.2,47.4,47.19,47.36,155600.0,44.8999,45.0902,44.8904,45.0521,155600.0
2015-05-06 10:50:00,47.35,47.36,47.24,47.3,68500.0,45.0426,45.0521,44.938,44.9951,68500.0
2015-05-06 10:55:00,47.31,47.47,47.21,47.4,132400.0,45.0046,45.1568,44.9094,45.0902,132400.0
2015-05-06 11:00:00,47.41,47.58,47.41,47.53,149700.0,45.0997,45.2614,45.0997,45.2138,149700.0
2015-05-06 11:05:00,47.53,47.57,47.22,47.23,122600.0,45.2138,45.2519,44.919,44.9285,122600.0
2015-05-06 11:10:00,47.24,47.37,47.23,47.27,71400.0,44.938,45.0616,44.9285,44.9665,71400.0
2015-05-06 11:15:00,47.28,47.34,47.18,47.33,73400.0,44.976,45.0331,44.8809,45.0236,73400.0
2015-05-06 11:20:00,47.32,47.38,47.22,47.32,79700.0,45.0141,45.0712,44.919,45.0141,79700.0
2015-05-06 11:25:00,47.33,47.5,47.33,47.44,77200.0,45.0236,45.1853,45.0236,45.1282,77200.0
2015-05-06 11:30:00,47.42,47.48,47.38,47.45,98500.0,45.1092,45.1663,45.0712,45.1377,98500.0
2015-05-06 11:35:00,47.45,47.5,47.3,47.35,94500.0,45.1377,45.1853,44.9951,45.0426,94500.0
2015-05-06 11:40:00,47.32,47.52,47.32,47.5,69200.0,45.0141,45.2043,45.0141,45.1853,69200.0
2015-05-06 11:45:00,47.5,47.64,47.49,47.52,121400.0,45.1853,45.3185,45.1758,45.2043,121400.0
2015-05-06 11:50:00,47.52,47.63,47.47,47.49,91300.0,45.2043,45.309,45.1568,45.1758,91300.0
2015-05-06 11:55:00,47.5,47.54,47.45,47.53,71800.0,45.1853,45.2234,45.1377,45.2138,71800.0
2015-05-06 12:00:00,47.54,47.55,47.42,47.43,119700.0,45.2234,45.2329,45.1092,45.1187,119700.0
2015-05-06 12:05:00,47.42,47.42,47.25,47.34,74000.0,45.1092,45.1092,44.9475,45.0331,74000.0
2015-05-06 12:10:00,47.34,47.4,47.25,47.28,67900.0,45.0331,45.0902,44.9475,44.976,67900.0
2015-05-06 12:15:00,47.28,47.33,47.22,47.22,44800.0,44.976,45.0236,44.919,44.919,44800.0
2015-05-06 12:20:00,47.22,47.22,47.09,47.15,79500.0,44.919,44.919,44.7953,44.8524,79500.0
2015-05-06 12:25:00,47.14,47.18,47.11,47.14,36700.0,44.8429,44.8809,44.8143,44.8429,36700.0
2015-05-06 12:30:00,47.14,47.18,47.1,47.18,45400.0,44.8429,44.8809,44.8048,44.8809,45400.0
2015-05-06 12:35:00,47.18,47.19,47.1,47.12,53900.0,44.8809,44.8904,44.8048,44.8238,53900.0
2015-05-06 12:40:00,47.12,47.13,47.04,47.05,30000.0,44.8238,44.8333,44.7477,44.7572,30000.0
2015-05-06 12:45:00,47.05,47.08,47.0,47.01,68000.0,44.7572,44.7858,44.7097,44.7192,68000.0
2015-05-06 12:50:00,47.02,47.03,46.89,46.89,72600.0,44.7287,44.7382,44.605,44.605,72600.0
2015-05-06 12:55:00,46.9,46.93,46.89,46.9,43500.0,44.6145,44.6431,44.605,44.6145,43500.0
2015-05-06 13:00:00,46.9,46.9,46.75,46.76,79700.0,44.6145,44.6145,44.4719,44.4814,79700.0
2015-05-06 13:05:00,46.76,46.86,46.76,46.83,57600.0,44.4814,44.5765,44.4814,44.548,57600.0
2015-05-06 13:10:00,46.82,46.89,46.79,46.87,51300.0,44.5384,44.605,44.5099,44.586,51300.0
2015-05-06 13:15:00,46.88,47.0,46.87,46.96,37700.0,44.5955,44.7097,44.586,44.6716,37700.0
2015-05-06 13:20:00,46.97,47.08,46.96,47.02,53700.0,44.6811,44.7858,44.6716,44.7287,53700.0
2015-05-06 13:25:00,47.01,47.01,46.87,46.89,50000.0,44.7192,44.7192,44.586,44.605,50000.0
2015-05-06 13:30:00,46.89,46.89,46.8,46.84,57600.0,44.605,44.605,44.5194,44.5575,57600.0
2015-05-06 13:35:00,46.85,47.01,46.76,47.01,65300.0,44.567,44.7192,44.4814,44.7192,65300.0
2015-05-06 13:40:00,47.0,47.03,46.89,46.94,92800.0,44.7097,44.7382,44.605,44.6526,92800.0
2015-05-06 13:45:00,46.93,46.94,46.8,46.93,57600.0,44.6431,44.6526,44.5194,44.6431,57600.0
2015-05-06 13:50:00,46.92,46.92,46.78,46.82,88000.0,44.6336,44.6336,44.5004,44.5384,88000.0
2015-05-06 13:55:00,46.82,46.88,46.81,46.82,39900.0,44.5384,44.5955,44.5289,44.5384,39900.0
2015-05-06 14:00:00,46.81,46.87,46.77,46.81,58000.0,44.5289,44.586,44.4909,44.5289,58000.0
2015-05-06 14:05:00,46.81,46.86,46.77,46.86,34700.0,44.5289,44.5765,44.4909,44.5765,34700.0
2015-05-06 14:10:00,46.86,46.86,46.74,46.74,59500.0,44.5765,44.5765,44.4623,44.4623,59500.0
2015-05-06 14:15:00,46.74,46.85,46.71,46.84,81900.0,44.4623,44.567,44.4338,44.5575,81900.0
2015-05-06 14:20:00,46.85,46.87,46.78,46.83,48500.0,44.567,44.586,44.5004,44.548,48500.0
2015-05-06 14:25:00,46.83,46.83,46.72,46.78,51000.0,44.548,44.548,44.4433,44.5004,51000.0
2015-05-06 14:30:00,46.78,46.78,46.68,46.73,42700.0,44.5004,44.5004,44.4053,44.4528,42700.0
2015-05-06 14:35:00,46.73,46.74,46.67,46.69,48600.0,44.4528,44.4623,44.3958,44.4148,48600.0
2015-05-06 14:40:00,46.69,46.69,46.58,46.64,88100.0,44.4148,44.4148,44.3101,44.3672,88100.0
2015-05-06 14:45:00,46.63,46.71,46.6,46.7,56100.0,44.3577,44.4338,44.3292,44.4243,56100.0
2015-05-06 14:50:00,46.71,46.8,46.67,46.79,60300.0,44.4338,44.5194,44.3958,44.5099,60300.0
2015-05-06 14:55:00,46.79,46.89,46.78,46.86,70500.0,44.5099,44.605,44.5004,44.5765,70500.0
2015-05-06 15:00:00,46.86,46.89,46.81,46.83,54300.0,44.5765,44.605,44.5289,44.548,54300.0
2015-05-06 15:05:00,46.81,46.86,46.79,46.86,44400.0,44.5289,44.5765,44.5099,44.5765,44400.0
2015-05-06 15:10:00,46.86,46.87,46.74,46.77,64000.0,44.5765,44.586,44.4623,44.4909,64000.0
2015-05-06 15:15:00,46.76,46.78,46.67,46.69,80700.0,44.4814,44.5004,44.3958,44.4148,80700.0
2015-05-06 15:20:00,46.69,46.84,46.68,46.82,76300.0,44.4148,44.5575,44.4053,44.5384,76300.0
2015-05-06 15:25:00,46.82,46.97,46.81,46.96,101000.0,44.5384,44.6811,44.5289,44.6716,101000.0
2015-05-06 15:30:00,46.96,46.99,46.89,46.91,130200.0,44.6716,44.7002,44.605,44.6241,130200.0
2015-05-06 15:35:00,46.91,47.05,46.89,47.03,177200.0,44.6241,44.7572,44.605,44.7382,177200.0
2015-05-06 15:40:00,47.02,47.06,46.96,46.96,105700.0,44.7287,44.7668,44.6716,44.6716,105700.0
2015-05-06 15:45:00,46.96,47.1,46.95,47.05,139700.0,44.6716,44.8048,44.6621,44.7572,139700.0
2015-05-06 15:50:00,47.04,47.04,46.93,46.95,125200.0,44.7477,44.7477,44.6431,44.6621,125200.0
2015-05-06 15:55:00,46.96,47.05,46.95,47.04,307100.0,44.6716,44.7572,44.6621,44.7477,307100.0
2015-05-07 09:30:00,47.4,48.1,47.4,47.79,490600.0,45.0902,45.7561,45.0902,45.4612,490600.0
2015-05-07 09:35:00,47.82,48.37,47.79,48.33,477400.0,45.4897,46.0129,45.4612,45.9749,477400.0
2015-05-07 09:40:00,48.33,48.6,48.23,48.4,383200.0,45.9749,46.2317,45.8797,46.0415,383200.0
2015-05-07 09:45:00,48.41,48.55,48.32,48.44,227200.0,46.051,46.1841,45.9654,46.0795,227200.0
2015-05-07 09:50:00,48.42,48.44,48.28,48.29,173400.0,46.0605,46.0795,45.9273,45.9368,173400.0
2015-05-07 09:55:00,48.32,48.32,48.08,48.19,242400.0,45.9654,45.9654,45.737,45.8417,242400.0
2015-05-07 10:00:00,48.19,48.27,48.05,48.25,246600.0,45.8417,45.9178,45.7085,45.8988,246600.0
2015-05-07 10:05:00,48.25,48.37,48.17,48.24,115800.0,45.8988,46.0129,45.8227,45.8893,115800.0
2015-05-07 10:10:00,48.23,48.4,48.2,48.35,94600.0,45.8797,46.0415,45.8512,45.9939,94600.0
2015-05-07 10:15:00,48.36,48.38,48.27,48.34,105600.0,46.0034,46.0224,45.9178,45.9844,105600.0
2015-05-07 10:20:00,48.34,48.57,48.33,48.57,186700.0,45.9844,46.2032,45.9749,46.2032,186700.0
2015-05-07 10:25:00,48.58,48.6,48.4,48.49,138000.0,46.2127,46.2317,46.0415,46.1271,138000.0
2015-05-07 10:30:00,48.49,48.55,48.4,48.46,149700.0,46.1271,46.1841,46.0415,46.0985,149700.0
2015-05-07 10:35:00,48.47,48.56,48.45,48.53,128300.0,46.108,46.1937,46.089,46.1651,128300.0
2015-05-07 10:40:00,48.54,48.65,48.53,48.64,197500.0,46.1746,46.2793,46.1651,46.2698,197500.0
2015-05-07 10:45:00,48.62,48.66,48.58,48.65,97700.0,46.2507,46.2888,46.2127,46.2793,97700.0
2015-05-07 10:50:00,48.66,48.76,48.61,48.69,207300.0,46.2888,46.3839,46.2412,46.3173,207300.0
2015-05-07 10:55:00,48.7,48.73,48.64,48.66,77300.0,46.3268,46.3554,46.2698,46.2888,77300.0
2015-05-07 11:00:00,48.66,48.8,48.63,48.79,144000.0,46.2888,46.422,46.2602,46.4124,144000.0
2015-05-07 11:05:00,48.79,48.81,48.71,48.71,149800.0,46.4124,46.4315,46.3363,46.3363,149800.0
2015-05-07 11:10:00,48.72,48.82,48.71,48.81,97400.0,46.3459,46.441,46.3363,46.4315,97400.0
2015-05-07 11:15:00,48.8,48.87,48.78,48.86,155000.0,46.422,46.4886,46.4029,46.479,155000.0
2015-05-07 11:20:00,48.86,48.87,48.78,48.85,98900.0,46.479,46.4886,46.4029,46.4695,98900.0
2015-05-07 11:25:00,48.85,49.11,48.85,49.02,202800.0,46.4695,46.7169,46.4695,46.6312,202800.0
2015-05-07 11:30:00,49.02,49.08,48.99,49.07,114700.0,46.6312,46.6883,46.6027,46.6788,114700.0
2015-05-07 11:35:00,49.04,49.24,49.04,49.24,198700.0,46.6503,46.8405,46.6503,46.8405,198700.0
2015-05-07 11:40:00,49.22,49.35,49.22,49.29,257400.0,46.8215,46.9452,46.8215,46.8881,257400.0
2015-05-07 11:45:00,49.29,49.3,49.14,49.2,130400.0,46.8881,46.8976,46.7454,46.8025,130400.0
2015-05-07 11:50:00,49.21,49.27,49.2,49.22,113000.0,46.812,46.8691,46.8025,46.8215,113000.0
2015-05-07 11:55:00,49.22,49.22,49.0,49.11,105300.0,46.8215,46.8215,46.6122,46.7169,105300.0
2015-05-07 12:00:00,49.1,49.12,48.94,49.08,87800.0,46.7073,46.7264,46.5551,46.6883,87800.0
2015-05-07 12:05:00,49.07,49.11,49.0,49.1,48500.0,46.6788,46.7169,46.6122,46.7073,48500.0
2015-05-07 12:10:00,49.11,49.25,49.1,49.23,85700.0,46.7169,46.85,46.7073,46.831,85700.0
2015-05-07 12:15:00,49.23,49.29,49.22,49.23,66700.0,46.831,46.8881,46.8215,46.831,66700.0
2015-05-07 12:20:00,49.23,49.25,49.05,49.14,89100.0,46.831,46.85,46.6598,46.7454,89100.0
2015-05-07 12:25:00,49.14,49.15,49.09,49.14,59500.0,46.7454,46.7549,46.6978,46.7454,59500.0
2015-05-07 12:30:00,49.14,49.24,49.14,49.24,64100.0,46.7454,46.8405,46.7454,46.8405,64100.0
2015-05-07 12:35:00,49.25,49.28,49.22,49.27,47800.0,46.85,46.8786,46.8215,46.8691,47800.0
2015-05-07 12:40:00,49.27,49.32,49.23,49.25,63000.0,46.8691,46.9166,46.831,46.85,63000.0
2015-05-07 12:45:00,49.25,49.29,49.18,49.19,48900.0,46.85,46.8881,46.7834,46.793,48900.0
2015-05-07 12:50:00,49.19,49.24,49.17,49.21,23500.0,46.793,46.8405,46.7739,46.812,23500.0
2015-05-07 12:55:00,49.22,49.25,49.2,49.21,24900.0,46.8215,46.85,46.8025,46.812,24900.0
2015-05-07 13:00:00,49.21,49.27,49.19,49.21,58100.0,46.812,46.8691,46.793,46.812,58100.0
2015-05-07 13:05:00,49.22,49.25,49.19,49.19,52400.0,46.8215,46.85,46.793,46.793,52400.0
2015-05-07 13:10:00,49.19,49.27,49.18,49.27,122000.0,46.793,46.8691,46.7834,46.8691,122000.0
2015-05-07 13:15:00,49.27,49.4,49.26,49.4,93900.0,46.8691,46.9927,46.8595,46.9927,93900.0
2015-05-07 13:20:00,49.39,49.42,49.31,49.35,87100.0,46.9832,47.0117,46.9071,46.9452,87100.0
2015-05-07 13:25:00,49.34,49.41,49.32,49.38,53800.0,46.9356,47.0022,46.9166,46.9737,53800.0
2015-05-07 13:30:00,49.39,49.41,49.34,49.41,68700.0,46.9832,47.0022,46.9356,47.0022,68700.0
2015-05-07 13:35:00,49.41,49.61,49.4,49.61,195000.0,47.0022,47.1925,46.9927,47.1925,195000.0
2015-05-07 13:40:00,49.61,49.62,49.46,49.47,88900.0,47.1925,47.202,47.0498,47.0593,88900.0
2015-05-07 13:45:00,49.47,49.5,49.43,49.46,53200.0,47.0593,47.0879,47.0213,47.0498,53200.0
2015-05-07 13:50:00,49.48,49.55,49.43,49.49,69500.0,47.0688,47.1354,47.0213,47.0783,69500.0
2015-05-07 13:55:00,49.49,49.54,49.44,49.45,160500.0,47.0783,47.1259,47.0308,47.0403,160500.0
2015-05-07 14:00:00,49.46,49.49,49.42,49.43,87000.0,47.0498,47.0783,47.0117,47.0213,87000.0
2015-05-07 14:05:00,49.44,49.48,49.39,49.44,73800.0,47.0308,47.0688,46.9832,47.0308,73800.0
2015-05-07 14:10:00,49.43,49.46,49.38,49.41,118400.0,47.0213,47.0498,46.9737,47.0022,118400.0
2015-05-07 14:15:00,49.4,49.4,49.34,49.36,64100.0,46.9927,46.9927,46.9356,46.9547,64100.0
2015-05-07 14:20:00,49.36,49.37,49.29,49.3,107900.0,46.9547,46.9642,46.8881,46.8976,107900.0
2015-05-07 14:25:00,49.3,49.45,49.3,49.39,101200.0,46.8976,47.0403,46.8976,46.9832,101200.0
2015-05-07 14:30:00,49.39,49.44,49.38,49.39,66600.0,46.9832,47.0308,46.9737,46.9832,66600.0
2015-05-07 14:35:00,49.4,49.4,49.28,49.31,143300.0,46.9927,46.9927,46.8786,46.9071,143300.0
2015-05-07 14:40:00,49.3,49.33,49.25,49.31,216400.0,46.8976,46.9261,46.85,46.9071,216400.0
2015-05-07 14:45:00,49.3,49.32,49.23,49.25,102000.0,46.8976,46.9166,46.831,46.85,102000.0
2015-05-07 14:50:00,49.24,49.28,49.23,49.24,46200.0,46.8405,46.8786,46.831,46.8405,46200.0
2015-05-07 14:55:00,49.25,49.26,49.19,49.21,89000.0,46.85,46.8595,46.793,46.812,89000.0
2015-05-07 15:00:00,49.2,49.25,49.17,49.21,141600.0,46.8025,46.85,46.7739,46.812,141600.0
2015-05-07 15:05:00,49.21,49.21,49.15,49.15,59900.0,46.812,46.812,46.7549,46.7549,59900.0
2015-05-07 15:10:00,49.15,49.15,49.0,49.0,106000.0,46.7549,46.7549,46.6122,46.6122,106000.0
2015-05-07 15:15:00,49.0,49.04,48.95,48.96,92800.0,46.6122,46.6503,46.5647,46.5742,92800.0
2015-05-07 15:20:00,48.96,48.96,48.9,48.95,86500.0,46.5742,46.5742,46.5171,46.5647,86500.0
2015-05-07 15:25:00,48.95,48.95,48.85,48.88,112400.0,46.5647,46.5647,46.4695,46.4981,112400.0
2015-05-07 15:30:00,48.88,48.98,48.86,48.97,112700.0,46.4981,46.5932,46.479,46.5837,112700.0
2015-05-07 15:35:00,48.98,49.0,48.95,48.97,114600.0,46.5932,46.6122,46.5647,46.5837,114600.0
2015-05-07 15:40:00,48.98,49.04,48.97,48.98,192300.0,46.5932,46.6503,46.5837,46.5932,192300.0
2015-05-07 15:45:00,48.98,49.04,48.96,49.04,112500.0,46.5932,46.6503,46.5742,46.6503,112500.0
2015-05-07 15:50:00,49.04,49.13,49.03,49.13,235000.0,46.6503,46.7359,46.6408,46.7359,235000.0
2015-05-07 15:55:00,49.12,49.13,49.06,49.06,358200.0,46.7264,46.7359,46.6693,46.6693,358200.0
2015-05-08 09:30:00,49.23,49.47,49.19,49.39,222600.0,46.831,47.0593,46.793,46.9832,222600.0
2015-05-08 09:35:00,49.39,49.47,49.29,49.36,144200.0,46.9832,47.0593,46.8881,46.9547,144200.0
2015-05-08 09:40:00,49.36,49.82,49.36,49.75,358700.0,46.9547,47.3923,46.9547,47.3257,358700.0
2015-05-08 09:45:00,49.78,49.83,49.59,49.62,151300.0,47.3542,47.4018,47.1735,47.202,151300.0
2015-05-08 09:50:00,49.62,49.63,49.33,49.4,126700.0,47.202,47.2115,46.9261,46.9927,126700.0
2015-05-08 09:55:00,49.41,49.5,49.33,49.36,97700.0,47.0022,47.0879,46.9261,46.9547,97700.0
2015-05-08 10:00:00,49.38,49.61,49.38,49.53,85300.0,46.9737,47.1925,46.9737,47.1164,85300.0
2015-05-08 10:05:00,49.52,49.57,49.43,49.46,89300.0,47.1069,47.1544,47.0213,47.0498,89300.0
2015-05-08 10:10:00,49.46,49.54,49.44,49.5,87900.0,47.0498,47.1259,47.0308,47.0879,87900.0
2015-05-08 10:15:00,49.47,49.56,49.42,49.44,60900.0,47.0593,47.1449,47.0117,47.0308,60900.0
2015-05-08 10:20:00,49.43,49.48,49.32,49.33,90900.0,47.0213,47.0688,46.9166,46.9261,90900.0
2015-05-08 10:25:00,49.33,49.41,49.29,49.36,91700.0,46.9261,47.0022,46.8881,46.9547,91700.0
2015-05-08 10:30:00,49.35,49.45,49.33,49.35,92000.0,46.9452,47.0403,46.9261,46.9452,92000.0
2015-05-08 10:35:00,49.33,49.45,49.33,49.43,65800.0,46.9261,47.0403,46.9261,47.0213,65800.0
2015-05-08 10:40:00,49.42,49.5,49.39,49.44,98100.0,47.0117,47.0879,46.9832,47.0308,98100.0
2015-05-08 10:45:00,49.44,49.48,49.33,49.37,49500.0,47.0308,47.0688,46.9261,46.9642,49500.0
2015-05-08 10:50:00,49.38,49.39,49.29,49.36,62700.0,46.9737,46.9832,46.8881,46.9547,62700.0
2015-05-08 10:55:00,49.35,49.35,49.2,49.24,89200.0,46.9452,46.9452,46.8025,46.8405,89200.0
2015-05-08 11:00:00,49.24,49.29,49.21,49.24,67100.0,46.8405,46.8881,46.812,46.8405,67100.0
2015-05-08 11:05:00,49.23,49.32,49.2,49.22,66000.0,46.831,46.9166,46.8025,46.8215,66000.0
2015-05-08 11:10:00,49.22,49.28,49.19,49.21,85900.0,46.8215,46.8786,46.793,46.812,85900.0
2015-05-08 11:15:00,49.2,49.25,49.18,49.21,74400.0,46.8025,46.85,46.7834,46.812,74400.0
2015-05-08 11:20:00,49.2,49.21,49.1,49.17,99500.0,46.8025,46.812,46.7073,46.7739,99500.0
2015-05-08 11:25:00,49.16,49.21,49.11,49.15,53500.0,46.7644,46.812,46.7169,46.7549,53500.0
2015-05-08 11:30:00,49.15,49.2,49.05,49.17,52700.0,46.7549,46.8025,46.6598,46.7739,52700.0
2015-05-08 11:35:00,49.18,49.18,49.04,49.08,57000.0,46.7834,46.7834,46.6503,46.6883,57000.0
2015-05-08 11:40:00,49.07,49.08,49.0,49.03,93900.0,46.6788,46.6883,46.6122,46.6408,93900.0
2015-05-08 11:45:00,49.02,49.16,49.0,49.08,123800.0,46.6312,46.7644,46.6122,46.6883,123800.0
2015-05-08 11:50:00,49.08,49.19,49.06,49.16,78200.0,46.6883,46.793,46.6693,46.7644,78200.0
2015-05-08 11:55:00,49.16,49.17,49.08,49.16,58600.0,46.7644,46.7739,46.6883,46.7644,58600.0
2015-05-08 12:00:00,49.17,49.18,49.1,49.11,40300.0,46.7739,46.7834,46.7073,46.7169,40300.0
2015-05-08 12:05:00,49.12,49.15,49.08,49.09,28100.0,46.7264,46.7549,46.6883,46.6978,28100.0
2015-05-08 12:10:00,49.09,49.1,49.04,49.1,30100.0,46.6978,46.7073,46.6503,46.7073,30100.0
2015-05-08 12:15:00,49.1,49.1,49.06,49.09,26800.0,46.7073,46.7073,46.6693,46.6978,26800.0
2015-05-08 12:20:00,49.09,49.1,49.06,49.08,23500.0,46.6978,46.7073,46.6693,46.6883,23500.0
2015-05-08 12:25:00,49.09,49.13,49.06,49.11,47300.0,46.6978,46.7359,46.6693,46.7169,47300.0
2015-05-08 12:30:00,49.11,49.21,49.11,49.21,51000.0,46.7169,46.812,46.7169,46.812,51000.0
2015-05-08 12:35:00,49.2,49.24,49.18,49.2,74300.0,46.8025,46.8405,46.7834,46.8025,74300.0
2015-05-08 12:40:00,49.2,49.29,49.19,49.29,67000.0,46.8025,46.8881,46.793,46.8881,67000.0
2015-05-08 12:45:00,49.3,49.3,49.24,49.28,59700.0,46.8976,46.8976,46.8405,46.8786,59700.0
2015-05-08 12:50:00,49.28,49.31,49.27,49.3,36900.0,46.8786,46.9071,46.8691,46.8976,36900.0
2015-05-08 12:55:00,49.31,49.34,49.27,49.27,48300.0,46.9071,46.9356,46.8691,46.8691,48300.0
2015-05-08 13:00:00,49.27,49.29,49.24,49.28,52400.0,46.8691,46.8881,46.8405,46.8786,52400.0
2015-05-08 13:05:00,49.27,49.3,49.26,49.29,24500.0,46.8691,46.8976,46.8595,46.8881,24500.0
2015-05-08 13:10:00,49.29,49.3,49.17,49.19,61000.0,46.8881,46.8976,46.7739,46.793,61000.0
2015-05-08 13:15:00,49.19,49.21,49.17,49.2,51100.0,46.793,46.812,46.7739,46.8025,51100.0
2015-05-08 13:20:00,49.2,49.21,49.16,49.21,49500.0,46.8025,46.812,46.7644,46.812,49500.0
2015-05-08 13:25:00,49.2,49.22,49.19,49.2,52600.0,46.8025,46.8215,46.793,46.8025,52600.0
2015-05-08 13:30:00,49.2,49.21,49.14,49.16,43600.0,46.8025,46.812,46.7454,46.7644,43600.0
2015-05-08 13:35:00,49.16,49.17,49.08,49.11,65900.0,46.7644,46.7739,46.6883,46.7169,65900.0
2015-05-08 13:40:00,49.11,49.14,49.1,49.14,53300.0,46.7169,46.7454,46.7073,46.7454,53300.0
2015-05-08 13:45:00,49.14,49.17,49.09,49.09,40800.0,46.7454,46.7739,46.6978,46.6978,40800.0
2015-05-08 13:50:00,49.1,49.14,49.07,49.14,20100.0,46.7073,46.7454,46.6788,46.7454,20100.0
2015-05-08 13:55:00,49.13,49.14,49.08,49.13,23500.0,46.7359,46.7454,46.6883,46.7359,23500.0
2015-05-08 14:00:00,49.13,49.14,49.04,49.05,38000.0,46.7359,46.7454,46.6503,46.6598,38000.0
2015-05-08 14:05:00,49.06,49.06,49.0,49.01,84300.0,46.6693,46.6693,46.6122,46.6217,84300.0
2015-05-08 14:10:00,49.02,49.05,48.97,48.97,53400.0,46.6312,46.6598,46.5837,46.5837,53400.0
2015-05-08 14:15:00,48.96,49.02,48.95,48.99,41300.0,46.5742,46.6312,46.5647,46.6027,41300.0
2015-05-08 14:20:00,48.99,49.02,48.97,49.0,48000.0,46.6027,46.6312,46.5837,46.6122,48000.0
2015-05-08 14:25:00,49.0,49.03,48.97,49.01,66200.0,46.6122,46.6408,46.5837,46.6217,66200.0
2015-05-08 14:30:00,49.01,49.09,48.99,49.08,78400.0,46.6217,46.6978,46.6027,46.6883,78400.0
2015-05-08 14:35:00,49.08,49.08,48.96,48.98,55500.0,46.6883,46.6883,46.5742,46.5932,55500.0
2015-05-08 14:40:00,48.97,49.02,48.95,48.96,89700.0,46.5837,46.6312,46.5647,46.5742,89700.0
2015-05-08 14:45:00,48.96,49.02,48.95,49.01,60200.0,46.5742,46.6312,46.5647,46.6217,60200.0
2015-05-08 14:50:00,49.01,49.01,48.93,49.0,43900.0,46.6217,46.6217,46.5456,46.6122,43900.0
2015-05-08 14:55:00,48.99,49.01,48.94,48.97,44900.0,46.6027,46.6217,46.5551,46.5837,44900.0
2015-05-08 15:00:00,48.96,48.97,48.94,48.95,91100.0,46.5742,46.5837,46.5551,46.5647,91100.0
2015-05-08 15:05:00,48.95,49.05,48.94,49.03,61300.0,46.5647,46.6598,46.5551,46.6408,61300.0
2015-05-08 15:10:00,49.03,49.1,49.01,49.08,58400.0,46.6408,46.7073,46.6217,46.6883,58400.0
2015-05-08 15:15:00,49.07,49.08,48.98,49.01,79900.0,46.6788,46.6883,46.5932,46.6217,79900.0
2015-05-08 15:20:00,49.01,49.01,48.94,48.99,68400.0,46.6217,46.6217,46.5551,46.6027,68400.0
2015-05-08 15:25:00,48.99,49.01,48.99,49.01,40500.0,46.6027,46.6217,46.6027,46.6217,40500.0
2015-05-08 15:30:00,49.01,49.02,48.99,49.01,54300.0,46.6217,46.6312,46.6027,46.6217,54300.0
2015-05-08 15:35:00,49.0,49.03,48.99,49.0,62700.0,46.6122,46.6408,46.6027,46.6122,62700.0
2015-05-08 15:40:00,49.0,49.03,48.99,49.02,59100.0,46.6122,46.6408,46.6027,46.6312,59100.0
2015-05-08 15:45:00,49.03,49.05,49.0,49.04,81400.0,46.6408,46.6598,46.6122,46.6503,81400.0
2015-05-08 15:50:00,49.05,49.09,49.04,49.07,126300.0,46.6598,46.6978,46.6503,46.6788,126300.0
2015-05-08 15:55:00,49.07,49.11,49.02,49.07,236200.0,46.6788,46.7169,46.6312,46.6788,236200.0
2015-05-11 09:30:00,49.05,49.15,48.8,49.06,270100.0,46.6598,46.7549,46.422,46.6693,270100.0
2015-05-11 09:35:00,49.11,49.36,49.11,49.19,137400.0,46.7169,46.9547,46.7169,46.793,137400.0
2015-05-11 09:40:00,49.21,49.34,49.17,49.3,165700.0,46.812,46.9356,46.7739,46.8976,165700.0
2015-05-11 09:45:00,49.3,49.43,49.29,49.41,257900.0,46.8976,47.0213,46.8881,47.0022,257900.0
2015-05-11 09:50:00,49.42,49.42,49.28,49.37,104000.0,47.0117,47.0117,46.8786,46.9642,104000.0
2015-05-11 09:55:00,49.36,49.42,49.26,49.35,160100.0,46.9547,47.0117,46.8595,46.9452,160100.0
2015-05-11 10:00:00,49.35,49.6,49.35,49.58,219600.0,46.9452,47.183,46.9452,47.164,219600.0
2015-05-11 10:05:00,49.57,49.62,49.48,49.52,97000.0,47.1544,47.202,47.0688,47.1069,97000.0
2015-05-11 10:10:00,49.53,49.61,49.52,49.59,64700.0,47.1164,47.1925,47.1069,47.1735,64700.0
2015-05-11 10:15:00,49.6,49.65,49.44,49.44,89800.0,47.183,47.2305,47.0308,47.0308,89800.0
2015-05-11 10:20:00,49.45,49.53,49.4,49.48,82900.0,47.0403,47.1164,46.9927,47.0688,82900.0
2015-05-11 10:25:00,49.48,49.52,49.44,49.45,28800.0,47.0688,47.1069,47.0308,47.0403,28800.0
2015-05-11 10:30:00,49.45,49.46,49.29,49.37,60400.0,47.0403,47.0498,46.8881,46.9642,60400.0
2015-05-11 10:35:00,49.36,49.37,49.22,49.24,58200.0,46.9547,46.9642,46.8215,46.8405,58200.0
2015-05-11 10:40:00,49.24,49.35,49.22,49.32,56900.0,46.8405,46.9452,46.8215,46.9166,56900.0
2015-05-11 10:45:00,49.34,49.35,49.22,49.22,31000.0,46.9356,46.9452,46.8215,46.8215,31000.0
2015-05-11 10:50:00,49.23,49.28,49.18,49.2,77600.0,46.831,46.8786,46.7834,46.8025,77600.0
2015-05-11 10:55:00,49.21,49.26,49.19,49.26,27200.0,46.812,46.8595,46.793,46.8595,27200.0
2015-05-11 11:00:00,49.26,49.26,49.18,49.24,60300.0,46.8595,46.8595,46.7834,46.8405,60300.0
2015-05-11 11:05:00,49.23,49.27,49.22,49.26,43000.0,46.831,46.8691,46.8215,46.8595,43000.0
2015-05-11 11:10:00,49.26,49.46,49.24,49.46,97800.0,46.8595,47.0498,46.8405,47.0498,97800.0
2015-05-11 11:15:00,49.47,49.5,49.43,49.5,30500.0,47.0593,47.0879,47.0213,47.0879,30500.0
2015-05-11 11:20:00,49.49,49.54,49.45,49.52,54400.0,47.0783,47.1259,47.0403,47.1069,54400.0
2015-05-11 11:25:00,49.51,49.58,49.45,49.55,97200.0,47.0974,47.164,47.0403,47.1354,97200.0
2015-05-11 11:30:00,49.55,49.58,49.52,49.56,103500.0,47.1354,47.164,47.1069,47.1449,103500.0
2015-05-11 11:35:00,49.56,49.71,49.52,49.71,136300.0,47.1449,47.2876,47.1069,47.2876,136300.0
2015-05-11 11:40:00,49.71,49.75,49.68,49.72,81100.0,47.2876,47.3257,47.2591,47.2971,81100.0
2015-05-11 11:45:00,49.72,49.76,49.7,49.74,71000.0,47.2971,47.3352,47.2781,47.3162,71000.0
2015-05-11 11:50:00,49.75,49.78,49.71,49.77,60000.0,47.3257,47.3542,47.2876,47.3447,60000.0
2015-05-11 11:55:00,49.77,49.78,49.72,49.74,61100.0,47.3447,47.3542,47.2971,47.3162,61100.0
2015-05-11 12:00:00,49.74,49.75,49.65,49.67,80000.0,47.3162,47.3257,47.2305,47.2496,80000.0
2015-05-11 12:05:00,49.66,49.68,49.61,49.65,77400.0,47.2401,47.2591,47.1925,47.2305,77400.0
2015-05-11 12:10:00,49.66,49.75,49.66,49.73,52800.0,47.2401,47.3257,47.2401,47.3066,52800.0
2015-05-11 12:15:00,49.72,49.75,49.69,49.71,24400.0,47.2971,47.3257,47.2686,47.2876,24400.0
2015-05-11 12:20:00,49.71,49.71,49.58,49.59,47700.0,47.2876,47.2876,47.164,47.1735,47700.0
2015-05-11 12:25:00,49.6,49.66,49.59,49.64,53000.0,47.183,47.2401,47.1735,47.221,53000.0
2015-05-11 12:30:00,49.63,49.63,49.46,49.52,64100.0,47.2115,47.2115,47.0498,47.1069,64100.0
2015-05-11 12:35:00,49.53,49.62,49.53,49.6,26300.0,47.1164,47.202,47.1164,47.183,26300.0
2015-05-11 12:40:00,49.59,49.6,49.51,49.6,53100.0,47.1735,47.183,47.0974,47.183,53100.0
2015-05-11 12:45:00,49.6,49.63,49.57,49.59,84200.0,47.183,47.2115,47.1544,47.1735,84200.0
2015-05-11 12:50:00,49.6,49.66,49.58,49.6,30900.0,47.183,47.2401,47.164,47.183,30900.0
2015-05-11 12:55:00,49.61,49.7,49.6,49.69,25500.0,47.1925,47.2781,47.183,47.2686,25500.0
2015-05-11 13:00:00,49.69,49.74,49.65,49.71,31300.0,47.2686,47.3162,47.2305,47.2876,31300.0
2015-05-11 13:05:00,49.71,49.89,49.71,49.89,115100.0,47.2876,47.4588,47.2876,47.4588,115100.0
2015-05-11 13:10:00,49.88,49.98,49.83,49.98,133100.0,47.4493,47.5445,47.4018,47.5445,133100.0
2015-05-11 13:15:00,49.98,50.17,49.97,50.17,366400.0,47.5445,47.7252,47.5349,47.7252,366400.0
2015-05-11 13:20:00,50.16,50.23,50.08,50.21,137500.0,47.7157,47.7823,47.6396,47.7633,137500.0
2015-05-11 13:25:00,50.23,50.3,50.18,50.19,147200.0,47.7823,47.8489,47.7347,47.7442,147200.0
2015-05-11 13:30:00,50.18,50.19,50.09,50.17,132600.0,47.7347,47.7442,47.6491,47.7252,132600.0
2015-05-11 13:35:00,50.18,50.19,50.12,50.14,79200.0,47.7347,47.7442,47.6776,47.6967,79200.0
2015-05-11 13:40:00,50.14,50.14,49.93,50.03,169000.0,47.6967,47.6967,47.4969,47.592,169000.0
2015-05-11 13:45:00,50.03,50.1,49.98,49.98,81200.0,47.592,47.6586,47.5445,47.5445,81200.0
2015-05-11 13:50:00,49.97,50.01,49.92,49.95,63900.0,47.5349,47.573,47.4874,47.5159,63900.0
2015-05-11 13:55:00,49.95,49.96,49.81,49.87,80100.0,47.5159,47.5254,47.3827,47.4398,80100.0
2015-05-11 14:00:00,49.87,50.0,49.85,49.96,63900.0,47.4398,47.5635,47.4208,47.5254,63900.0
2015-05-11 14:05:00,49.95,49.95,49.84,49.88,55200.0,47.5159,47.5159,47.4113,47.4493,55200.0
2015-05-11 14:10:00,49.88,49.88,49.75,49.79,118700.0,47.4493,47.4493,47.3257,47.3637,118700.0
2015-05-11 14:15:00,49.79,49.84,49.73,49.84,76200.0,47.3637,47.4113,47.3066,47.4113,76200.0
2015-05-11 14:20:00,49.84,49.85,49.77,49.84,64600.0,47.4113,47.4208,47.3447,47.4113,64600.0
2015-05-11 14:25:00,49.84,49.85,49.78,49.8,54500.0,47.4113,47.4208,47.3542,47.3732,54500.0
2015-05-11 14:30:00,49.8,49.9,49.79,49.89,73300.0,47.3732,47.4684,47.3637,47.4588,73300.0
2015-05-11 14:35:00,49.89,49.92,49.79,49.81,64000.0,47.4588,47.4874,47.3637,47.3827,64000.0
2015-05-11 14:40:00,49.81,49.85,49.79,49.84,60600.0,47.3827,47.4208,47.3637,47.4113,60600.0
2015-05-11 14:45:00,49.83,49.84,49.78,49.82,52900.0,47.4018,47.4113,47.3542,47.3923,52900.0
2015-05-11 14:50:00,49.82,49.86,49.73,49.74,39700.0,47.3923,47.4303,47.3066,47.3162,39700.0
2015-05-11 14:55:00,49.74,49.76,49.72,49.75,30100.0,47.3162,47.3352,47.2971,47.3257,30100.0
2015-05-11 15:00:00,49.74,49.74,49.63,49.65,50900.0,47.3162,47.3162,47.2115,47.2305,50900.0
2015-05-11 15:05:00,49.65,49.67,49.63,49.65,87800.0,47.2305,47.2496,47.2115,47.2305,87800.0
2015-05-11 15:10:00,49.66,49.75,49.64,49.74,65900.0,47.2401,47.3257,47.221,47.3162,65900.0
2015-05-11 15:15:00,49.73,49.74,49.68,49.72,37600.0,47.3066,47.3162,47.2591,47.2971,37600.0
2015-05-11 15:20:00,49.72,49.79,49.68,49.78,42500.0,47.2971,47.3637,47.2591,47.3542,42500.0
2015-05-11 15:25:00,49.78,49.81,49.78,49.79,88700.0,47.3542,47.3827,47.3542,47.3637,88700.0
2015-05-11 15:30:00,49.79,49.8,49.67,49.7,111100.0,47.3637,47.3732,47.2496,47.2781,111100.0
2015-05-11 15:35:00,49.7,49.77,49.7,49.76,58000.0,47.2781,47.3447,47.2781,47.3352,58000.0
2015-05-11 15:40:00,49.77,49.8,49.73,49.74,61300.0,47.3447,47.3732,47.3066,47.3162,61300.0
2015-05-11 15:45:00,49.74,49.74,49.68,49.68,93200.0,47.3162,47.3162,47.2591,47.2591,93200.0
2015-05-11 15:50:00,49.68,49.69,49.61,49.66,103300.0,47.2591,47.2686,47.1925,47.2401,103300.0
2015-05-11 15:55:00,49.67,49.69,49.63,49.65,174900.0,47.2496,47.2686,47.2115,47.2305,174900.0
2015-05-12 09:30:00,49.11,49.26,48.9,49.02,202000.0,46.7169,46.8595,46.5171,46.6312,202000.0
2015-05-12 09:35:00,49.03,49.23,49.0,49.18,118400.0,46.6408,46.831,46.6122,46.7834,118400.0
2015-05-12 09:40:00,49.19,49.19,48.79,48.84,169600.0,46.793,46.793,46.4124,46.46,169600.0
2015-05-12 09:45:00,48.87,48.87,48.7,48.77,132900.0,46.4886,46.4886,46.3268,46.3934,132900.0
2015-05-12 09:50:00,48.77,48.86,48.63,48.69,157900.0,46.3934,46.479,46.2602,46.3173,157900.0
2015-05-12 09:55:00,48.7,48.95,48.66,48.92,154700.0,46.3268,46.5647,46.2888,46.5361,154700.0
2015-05-12 10:00:00,48.92,49.01,48.87,48.94,139200.0,46.5361,46.6217,46.4886,46.5551,139200.0
2015-05-12 10:05:00,48.94,49.13,48.9,49.09,113200.0,46.5551,46.7359,46.5171,46.6978,113200.0
2015-05-12 10:10:00,49.08,49.18,49.02,49.17,123400.0,46.6883,46.7834,46.6312,46.7739,123400.0
2015-05-12 10:15:00,49.18,49.2,49.01,49.07,89500.0,46.7834,46.8025,46.6217,46.6788,89500.0
2015-05-12 10:20:00,49.07,49.11,48.97,48.99,60700.0,46.6788,46.7169,46.5837,46.6027,60700.0
2015-05-12 10:25:00,48.98,49.05,48.94,49.01,51100.0,46.5932,46.6598,46.5551,46.6217,51100.0
2015-05-12 10:30:00,49.01,49.17,49.0,49.15,80800.0,46.6217,46.7739,46.6122,46.7549,80800.0
2015-05-12 10:35:00,49.14,49.24,49.11,49.2,87600.0,46.7454,46.8405,46.7169,46.8025,87600.0
2015-05-12 10:40:00,49.22,49.3,49.16,49.19,109900.0,46.8215,46.8976,46.7644,46.793,109900.0
2015-05-12 10:45:00,49.2,49.33,49.2,49.22,69000.0,46.8025,46.9261,46.8025,46.8215,69000.0
2015-05-12 10:50:00,49.21,49.25,49.07,49.09,41400.0,46.812,46.85,46.6788,46.6978,41400.0
2015-05-12 10:55:00,49.09,49.11,49.0,49.03,46600.0,46.6978,46.7169,46.6122,46.6408,46600.0
2015-05-12 11:00:00,49.03,49.11,49.02,49.11,51600.0,46.6408,46.7169,46.6312,46.7169,51600.0
2015-05-12 11:05:00,49.11,49.19,49.0,49.04,58900.0,46.7169,46.793,46.6122,46.6503,58900.0
2015-05-12 11:10:00,49.04,49.07,49.0,49.03,64600.0,46.6503,46.6788,46.6122,46.6408,64600.0
2015-05-12 11:15:00,49.05,49.1,48.97,49.1,71300.0,46.6598,46.7073,46.5837,46.7073,71300.0
2015-05-12 11:20:00,49.09,49.17,49.07,49.14,63500.0,46.6978,46.7739,46.6788,46.7454,63500.0
2015-05-12 11:25:00,49.14,49.18,49.04,49.05,65000.0,46.7454,46.7834,46.6503,46.6598,65000.0
2015-05-12 11:30:00,49.06,49.11,49.03,49.08,38600.0,46.6693,46.7169,46.6408,46.6883,38600.0
2015-05-12 11:35:00,49.11,49.14,49.1,49.11,58300.0,46.7169,46.7454,46.7073,46.7169,58300.0
2015-05-12 11:40:00,49.12,49.12,49.03,49.06,46300.0,46.7264,46.7264,46.6408,46.6693,46300.0
2015-05-12 11:45:00,49.05,49.11,49.04,49.07,29200.0,46.6598,46.7169,46.6503,46.6788,29200.0
2015-05-12 11:50:00,49.07,49.07,48.99,49.03,46000.0,46.6788,46.6788,46.6027,46.6408,46000.0
2015-05-12 11:55:00,49.05,49.05,48.91,48.92,104500.0,46.6598,46.6598,46.5266,46.5361,104500.0
2015-05-12 12:00:00,48.92,48.99,48.87,48.99,93200.0,46.5361,46.6027,46.4886,46.6027,93200.0
2015-05-12 12:05:00,49.0,49.03,48.98,48.99,39200.0,46.6122,46.6408,46.5932,46.6027,39200.0
2015-05-12 12:10:00,48.99,49.0,48.93,48.96,46000.0,46.6027,46.6122,46.5456,46.5742,46000.0
2015-05-12 12:15:00,48.96,49.01,48.93,48.96,34700.0,46.5742,46.6217,46.5456,46.5742,34700.0
2015-05-12 12:20:00,48.96,49.0,48.95,48.97,27900.0,46.5742,46.6122,46.5647,46.5837,27900.0
2015-05-12 12:25:00,48.98,49.02,48.98,49.0,35200.0,46.5932,46.6312,46.5932,46.6122,35200.0
2015-05-12 12:30:00,49.0,49.03,48.99,49.03,51400.0,46.6122,46.6408,46.6027,46.6408,51400.0
2015-05-12 12:35:00,49.03,49.09,49.02,49.08,125200.0,46.6408,46.6978,46.6312,46.6883,125200.0
2015-05-12 12:40:00,49.08,49.14,49.07,49.14,41500.0,46.6883,46.7454,46.6788,46.7454,41500.0
2015-05-12 12:45:00,49.13,49.15,49.12,49.14,35300.0,46.7359,46.7549,46.7264,46.7454,35300.0
2015-05-12 12:50:00,49.15,49.23,49.13,49.22,63200.0,46.7549,46.831,46.7359,46.8215,63200.0
2015-05-12 12:55:00,49.21,49.25,49.18,49.23,27000.0,46.812,46.85,46.7834,46.831,27000.0
2015-05-12 13:00:00,49.24,49.27,49.22,49.23,33100.0,46.8405,46.8691,46.8215,46.831,33100.0
2015-05-12 13:05:00,49.23,49.31,49.21,49.3,41900.0,46.831,46.9071,46.812,46.8976,41900.0
2015-05-12 13:10:00,49.31,49.4,49.31,49.39,73300.0,46.9071,46.9927,46.9071,46.9832,73300.0
2015-05-12 13:15:00,49.4,49.4,49.26,49.27,65400.0,46.9927,46.9927,46.8595,46.8691,65400.0
2015-05-12 13:20:00,49.28,49.36,49.26,49.36,44500.0,46.8786,46.9547,46.8595,46.9547,44500.0
2015-05-12 13:25:00,49.36,49.37,49.28,49.29,35200.0,46.9547,46.9642,46.8786,46.8881,35200.0
2015-05-12 13:30:00,49.28,49.31,49.25,49.25,30100.0,46.8786,46.9071,46.85,46.85,30100.0
2015-05-12 13:35:00,49.26,49.27,49.2,49.27,30800.0,46.8595,46.8691,46.8025,46.8691,30800.0
2015-05-12 13:40:00,49.27,49.28,49.22,49.23,25500.0,46.8691,46.8786,46.8215,46.831,25500.0
2015-05-12 13:45:00,49.23,49.25,49.17,49.24,31900.0,46.831,46.85,46.7739,46.8405,31900.0
2015-05-12 13:50:00,49.24,49.28,49.13,49.15,48600.0,46.8405,46.8786,46.7359,46.7549,48600.0
2015-05-12 13:55:00,49.16,49.22,49.15,49.16,54500.0,46.7644,46.8215,46.7549,46.7644,54500.0
2015-05-12 14:00:00,49.16,49.19,49.13,49.18,32000.0,46.7644,46.793,46.7359,46.7834,32000.0
2015-05-12 14:05:00,49.19,49.25,49.17,49.18,31300.0,46.793,46.85,46.7739,46.7834,31300.0
2015-05-12 14:10:00,49.17,49.2,49.11,49.13,38200.0,46.7739,46.8025,46.7169,46.7359,38200.0
2015-05-12 14:15:00,49.12,49.12,49.01,49.05,57800.0,46.7264,46.7264,46.6217,46.6598,57800.0
2015-05-12 14:20:00,49.05,49.17,49.05,49.16,38900.0,46.6598,46.7739,46.6598,46.7644,38900.0
2015-05-12 14:25:00,49.16,49.16,49.08,49.15,46400.0,46.7644,46.7644,46.6883,46.7549,46400.0
2015-05-12 14:30:00,49.15,49.25,49.14,49.23,33900.0,46.7549,46.85,46.7454,46.831,33900.0
2015-05-12 14:35:00,49.23,49.29,49.22,49.28,47400.0,46.831,46.8881,46.8215,46.8786,47400.0
2015-05-12 14:40:00,49.28,49.32,49.19,49.2,31800.0,46.8786,46.9166,46.793,46.8025,31800.0
2015-05-12 14:45:00,49.2,49.24,49.17,49.17,29600.0,46.8025,46.8405,46.7739,46.7739,29600.0
2015-05-12 14:50:00,49.17,49.18,49.12,49.15,34500.0,46.7739,46.7834,46.7264,46.7549,34500.0
2015-05-12 14:55:00,49.15,49.15,49.08,49.12,53600.0,46.7549,46.7549,46.6883,46.7264,53600.0
2015-05-12 15:00:00,49.12,49.17,49.09,49.14,45800.0,46.7264,46.7739,46.6978,46.7454,45800.0
2015-05-12 15:05:00,49.14,49.15,49.06,49.15,69900.0,46.7454,46.7549,46.6693,46.7549,69900.0
2015-05-12 15:10:00,49.14,49.15,49.07,49.07,42400.0,46.7454,46.7549,46.6788,46.6788,42400.0
2015-05-12 15:15:00,49.07,49.09,49.0,49.03,63100.0,46.6788,46.6978,46.6122,46.6408,63100.0
2015-05-12 15:20:00,49.03,49.11,49.02,49.02,46900.0,46.6408,46.7169,46.6312,46.6312,46900.0
2015-05-12 15:25:00,49.02,49.05,49.01,49.04,58900.0,46.6312,46.6598,46.6217,46.6503,58900.0
2015-05-12 15:30:00,49.05,49.1,49.0,49.01,80200.0,46.6598,46.7073,46.6122,46.6217,80200.0
2015-05-12 15:35:00,49.0,49.05,49.0,49.03,94100.0,46.6122,46.6598,46.6122,46.6408,94100.0
2015-05-12 15:40:00,49.02,49.07,48.99,49.07,127100.0,46.6312,46.6788,46.6027,46.6788,127100.0
2015-05-12 15:45:00,49.07,49.08,49.05,49.06,90800.0,46.6788,46.6883,46.6598,46.6693,90800.0
2015-05-12 15:50:00,49.05,49.06,48.96,49.04,165200.0,46.6598,46.6693,46.5742,46.6503,165200.0
2015-05-12 15:55:00,49.04,49.04,48.84,48.85,721300.0,46.6503,46.6503,46.46,46.4695,721300.0
2015-05-13 09:30:00,49.27,49.63,48.91,49.42,563000.0,46.8691,47.2115,46.5266,47.0117,563000.0
2015-05-13 09:35:00,49.41,49.77,49.38,49.44,298700.0,47.0022,47.3447,46.9737,47.0308,298700.0
2015-05-13 09:40:00,49.42,49.85,49.35,49.59,282400.0,47.0117,47.4208,46.9452,47.1735,282400.0
2015-05-13 09:45:00,49.58,49.62,49.42,49.53,154200.0,47.164,47.202,47.0117,47.1164,154200.0
2015-05-13 09:50:00,49.53,49.55,49.34,49.38,167300.0,47.1164,47.1354,46.9356,46.9737,167300.0
2015-05-13 09:55:00,49.39,49.48,49.22,49.32,215400.0,46.9832,47.0688,46.8215,46.9166,215400.0
2015-05-13 10:00:00,49.31,49.36,49.17,49.28,103200.0,46.9071,46.9547,46.7739,46.8786,103200.0
2015-05-13 10:05:00,49.29,49.31,49.16,49.29,163300.0,46.8881,46.9071,46.7644,46.8881,163300.0
2015-05-13 10:10:00,49.3,49.32,49.25,49.3,119500.0,46.8976,46.9166,46.85,46.8976,119500.0
2015-05-13 10:15:00,49.3,49.31,49.11,49.11,121400.0,46.8976,46.9071,46.7169,46.7169,121400.0
2015-05-13 10:20:00,49.11,49.28,49.1,49.22,91700.0,46.7169,46.8786,46.7073,46.8215,91700.0
2015-05-13 10:25:00,49.2,49.21,49.02,49.03,82800.0,46.8025,46.812,46.6312,46.6408,82800.0
2015-05-13 10:30:00,49.02,49.03,48.87,49.03,187700.0,46.6312,46.6408,46.4886,46.6408,187700.0
2015-05-13 10:35:00,49.03,49.05,48.91,48.99,52100.0,46.6408,46.6598,46.5266,46.6027,52100.0
2015-05-13 10:40:00,48.98,49.04,48.92,49.02,93700.0,46.5932,46.6503,46.5361,46.6312,93700.0
2015-05-13 10:45:00,49.01,49.05,48.95,49.03,90300.0,46.6217,46.6598,46.5647,46.6408,90300.0
2015-05-13 10:50:00,49.02,49.22,49.01,49.18,248700.0,46.6312,46.8215,46.6217,46.7834,248700.0
2015-05-13 10:55:00,49.18,49.18,49.01,49.02,106900.0,46.7834,46.7834,46.6217,46.6312,106900.0
2015-05-13 11:00:00,49.01,49.05,48.93,49.05,95800.0,46.6217,46.6598,46.5456,46.6598,95800.0
2015-05-13 11:05:00,49.04,49.07,48.95,49.05,104200.0,46.6503,46.6788,46.5647,46.6598,104200.0
2015-05-13 11:10:00,49.05,49.07,48.98,49.02,92200.0,46.6598,46.6788,46.5932,46.6312,92200.0
2015-05-13 11:15:00,49.01,49.12,49.0,49.08,42100.0,46.6217,46.7264,46.6122,46.6883,42100.0
2015-05-13 11:20:00,49.08,49.11,48.97,49.1,55900.0,46.6883,46.7169,46.5837,46.7073,55900.0
2015-05-13 11:25:00,49.1,49.13,48.89,48.92,143700.0,46.7073,46.7359,46.5076,46.5361,143700.0
2015-05-13 11:30:00,48.91,49.08,48.89,49.07,49600.0,46.5266,46.6883,46.5076,46.6788,49600.0
2015-05-13 11:35:00,49.08,49.12,49.03,49.09,41300.0,46.6883,46.7264,46.6408,46.6978,41300.0
2015-05-13 11:40:00,49.09,49.15,49.07,49.09,71300.0,46.6978,46.7549,46.6788,46.6978,71300.0
2015-05-13 11:45:00,49.09,49.14,49.04,49.14,70200.0,46.6978,46.7454,46.6503,46.7454,70200.0
2015-05-13 11:50:00,49.15,49.16,48.97,48.99,54600.0,46.7549,46.7644,46.5837,46.6027,54600.0
2015-05-13 11:55:00,48.99,49.02,48.95,49.0,40500.0,46.6027,46.6312,46.5647,46.6122,40500.0
2015-05-13 12:00:00,48.99,49.07,48.96,49.07,33100.0,46.6027,46.6788,46.5742,46.6788,33100.0
2015-05-13 12:05:00,49.07,49.09,49.02,49.02,19100.0,46.6788,46.6978,46.6312,46.6312,19100.0
2015-05-13 12:10:00,49.02,49.1,49.02,49.07,29900.0,46.6312,46.7073,46.6312,46.6788,29900.0
2015-05-13 12:15:00,49.09,49.11,49.05,49.09,23900.0,46.6978,46.7169,46.6598,46.6978,23900.0
2015-05-13 12:20:00,49.09,49.09,48.97,49.0,29200.0,46.6978,46.6978,46.5837,46.6122,29200.0
2015-05-13 12:25:00,49.0,49.0,48.9,48.93,54300.0,46.6122,46.6122,46.5171,46.5456,54300.0
2015-05-13 12:30:00,48.92,48.99,48.86,48.99,79600.0,46.5361,46.6027,46.479,46.6027,79600.0
2015-05-13 12:35:00,48.99,49.01,48.97,48.98,41500.0,46.6027,46.6217,46.5837,46.5932,41500.0
2015-05-13 12:40:00,48.98,48.99,48.92,48.95,32800.0,46.5932,46.6027,46.5361,46.5647,32800.0
2015-05-13 12:45:00,48.95,49.02,48.93,49.01,37700.0,46.5647,46.6312,46.5456,46.6217,37700.0
2015-05-13 12:50:00,49.03,49.04,48.98,49.0,34700.0,46.6408,46.6503,46.5932,46.6122,34700.0
2015-05-13 12:55:00,49.0,49.01,48.92,48.98,19900.0,46.6122,46.6217,46.5361,46.5932,19900.0
2015-05-13 13:00:00,48.98,49.06,48.97,49.01,41500.0,46.5932,46.6693,46.5837,46.6217,41500.0
2015-05-13 13:05:00,49.01,49.01,48.91,48.92,51300.0,46.6217,46.6217,46.5266,46.5361,51300.0
2015-05-13 13:10:00,48.92,48.96,48.91,48.96,30600.0,46.5361,46.5742,46.5266,46.5742,30600.0
2015-05-13 13:15:00,48.97,49.01,48.97,48.98,44500.0,46.5837,46.6217,46.5837,46.5932,44500.0
2015-05-13 13:20:00,48.98,49.03,48.97,48.98,41000.0,46.5932,46.6408,46.5837,46.5932,41000.0
2015-05-13 13:25:00,48.98,49.0,48.93,48.98,29100.0,46.5932,46.6122,46.5456,46.5932,29100.0
2015-05-13 13:30:00,48.98,49.06,48.95,49.05,56900.0,46.5932,46.6693,46.5647,46.6598,56900.0
2015-05-13 13:35:00,49.04,49.09,49.04,49.05,32700.0,46.6503,46.6978,46.6503,46.6598,32700.0
2015-05-13 13:40:00,49.06,49.12,49.04,49.11,71700.0,46.6693,46.7264,46.6503,46.7169,71700.0
2015-05-13 13:45:00,49.12,49.12,49.05,49.07,42800.0,46.7264,46.7264,46.6598,46.6788,42800.0
2015-05-13 13:50:00,49.08,49.09,48.95,48.96,21800.0,46.6883,46.6978,46.5647,46.5742,21800.0
2015-05-13 13:55:00,48.96,49.04,48.94,49.01,62700.0,46.5742,46.6503,46.5551,46.6217,62700.0
2015-05-13 14:00:00,49.01,49.05,48.97,48.97,52700.0,46.6217,46.6598,46.5837,46.5837,52700.0
2015-05-13 14:05:00,48.97,49.02,48.95,48.98,55100.0,46.5837,46.6312,46.5647,46.5932,55100.0
2015-05-13 14:10:00,48.98,48.99,48.9,48.91,64600.0,46.5932,46.6027,46.5171,46.5266,64600.0
2015-05-13 14:15:00,48.91,48.91,48.77,48.84,108600.0,46.5266,46.5266,46.3934,46.46,108600.0
2015-05-13 14:20:00,48.84,48.87,48.78,48.84,48100.0,46.46,46.4886,46.4029,46.46,48100.0
2015-05-13 14:25:00,48.83,48.84,48.78,48.79,63800.0,46.4505,46.46,46.4029,46.4124,63800.0
2015-05-13 14:30:00,48.78,48.79,48.72,48.75,62900.0,46.4029,46.4124,46.3459,46.3744,62900.0
2015-05-13 14:35:00,48.75,48.78,48.71,48.78,59200.0,46.3744,46.4029,46.3363,46.4029,59200.0
2015-05-13 14:40:00,48.78,48.79,48.74,48.75,66100.0,46.4029,46.4124,46.3649,46.3744,66100.0
2015-05-13 14:45:00,48.75,48.78,48.73,48.73,41100.0,46.3744,46.4029,46.3554,46.3554,41100.0
2015-05-13 14:50:00,48.73,48.74,48.66,48.68,43500.0,46.3554,46.3649,46.2888,46.3078,43500.0
2015-05-13 14:55:00,48.68,48.68,48.6,48.67,85500.0,46.3078,46.3078,46.2317,46.2983,85500.0
2015-05-13 15:00:00,48.68,48.77,48.67,48.73,67200.0,46.3078,46.3934,46.2983,46.3554,67200.0
2015-05-13 15:05:00,48.72,48.74,48.65,48.66,49000.0,46.3459,46.3649,46.2793,46.2888,49000.0
2015-05-13 15:10:00,48.66,48.73,48.57,48.57,81500.0,46.2888,46.3554,46.2032,46.2032,81500.0
2015-05-13 15:15:00,48.58,48.64,48.54,48.55,100000.0,46.2127,46.2698,46.1746,46.1841,100000.0
2015-05-13 15:20:00,48.55,48.59,48.5,48.56,75900.0,46.1841,46.2222,46.1366,46.1937,75900.0
2015-05-13 15:25:00,48.57,48.57,48.42,48.43,160500.0,46.2032,46.2032,46.0605,46.07,160500.0
2015-05-13 15:30:00,48.43,48.54,48.4,48.51,128300.0,46.07,46.1746,46.0415,46.1461,128300.0
2015-05-13 15:35:00,48.52,48.6,48.5,48.55,87500.0,46.1556,46.2317,46.1366,46.1841,87500.0
2015-05-13 15:40:00,48.55,48.6,48.52,48.53,85000.0,46.1841,46.2317,46.1556,46.1651,85000.0
2015-05-13 15:45:00,48.53,48.62,48.52,48.6,99200.0,46.1651,46.2507,46.1556,46.2317,99200.0
2015-05-13 15:50:00,48.59,48.59,48.52,48.56,140100.0,46.2222,46.2222,46.1556,46.1937,140100.0
2015-05-13 15:55:00,48.57,48.62,48.48,48.49,480500.0,46.2032,46.2507,46.1176,46.1271,480500.0
2015-05-14 09:30:00,48.94,49.09,48.69,48.82,252900.0,46.5551,46.6978,46.3173,46.441,252900.0
2015-05-14 09:35:00,48.83,48.9,48.8,48.84,109800.0,46.4505,46.5171,46.422,46.46,109800.0
2015-05-14 09:40:00,48.84,49.06,48.84,48.84,175500.0,46.46,46.6693,46.46,46.46,175500.0
2015-05-14 09:45:00,48.85,48.92,48.55,48.76,189400.0,46.4695,46.5361,46.1841,46.3839,189400.0
2015-05-14 09:50:00,48.75,48.94,48.73,48.88,123700.0,46.3744,46.5551,46.3554,46.4981,123700.0
2015-05-14 09:55:00,48.88,48.89,48.57,48.59,163000.0,46.4981,46.5076,46.2032,46.2222,163000.0
2015-05-14 10:00:00,48.58,48.69,48.52,48.64,135700.0,46.2127,46.3173,46.1556,46.2698,135700.0
2015-05-14 10:05:00,48.64,48.74,48.61,48.74,108000.0,46.2698,46.3649,46.2412,46.3649,108000.0
2015-05-14 10:10:00,48.74,48.78,48.67,48.68,106000.0,46.3649,46.4029,46.2983,46.3078,106000.0
2015-05-14 10:15:00,48.68,48.74,48.63,48.73,85700.0,46.3078,46.3649,46.2602,46.3554,85700.0
2015-05-14 10:20:00,48.74,48.78,48.68,48.7,153600.0,46.3649,46.4029,46.3078,46.3268,153600.0
2015-05-14 10:25:00,48.69,48.73,48.6,48.61,127300.0,46.3173,46.3554,46.2317,46.2412,127300.0
2015-05-14 10:30:00,48.63,48.66,48.5,48.6,115300.0,46.2602,46.2888,46.1366,46.2317,115300.0
2015-05-14 10:35:00,48.6,48.71,48.58,48.64,48900.0,46.2317,46.3363,46.2127,46.2698,48900.0
2015-05-14 10:40:00,48.64,48.66,48.52,48.56,64400.0,46.2698,46.2888,46.1556,46.1937,64400.0
2015-05-14 10:45:00,48.58,48.69,48.56,48.62,59200.0,46.2127,46.3173,46.1937,46.2507,59200.0
2015-05-14 10:50:00,48.61,48.76,48.59,48.75,64900.0,46.2412,46.3839,46.2222,46.3744,64900.0
2015-05-14 10:55:00,48.76,48.77,48.64,48.65,73400.0,46.3839,46.3934,46.2698,46.2793,73400.0
2015-05-14 11:00:00,48.65,48.73,48.61,48.73,72400.0,46.2793,46.3554,46.2412,46.3554,72400.0
2015-05-14 11:05:00,48.74,48.75,48.64,48.64,82500.0,46.3649,46.3744,46.2698,46.2698,82500.0
2015-05-14 11:10:00,48.64,48.66,48.62,48.64,52200.0,46.2698,46.2888,46.2507,46.2698,52200.0
2015-05-14 11:15:00,48.64,48.65,48.56,48.59,74300.0,46.2698,46.2793,46.1937,46.2222,74300.0
2015-05-14 11:20:00,48.59,48.63,48.55,48.61,68000.0,46.2222,46.2602,46.1841,46.2412,68000.0
2015-05-14 11:25:00,48.6,48.61,48.54,48.54,74700.0,46.2317,46.2412,46.1746,46.1746,74700.0
2015-05-14 11:30:00,48.55,48.63,48.54,48.6,38300.0,46.1841,46.2602,46.1746,46.2317,38300.0
2015-05-14 11:35:00,48.6,48.66,48.58,48.63,40600.0,46.2317,46.2888,46.2127,46.2602,40600.0
2015-05-14 11:40:00,48.63,48.64,48.56,48.62,74400.0,46.2602,46.2698,46.1937,46.2507,74400.0
2015-05-14 11:45:00,48.63,48.74,48.59,48.69,95700.0,46.2602,46.3649,46.2222,46.3173,95700.0
2015-05-14 11:50:00,48.71,48.71,48.65,48.67,52400.0,46.3363,46.3363,46.2793,46.2983,52400.0
2015-05-14 11:55:00,48.67,48.75,48.65,48.73,126500.0,46.2983,46.3744,46.2793,46.3554,126500.0
2015-05-14 12:00:00,48.74,48.75,48.67,48.71,110000.0,46.3649,46.3744,46.2983,46.3363,110000.0
2015-05-14 12:05:00,48.72,48.73,48.57,48.61,82700.0,46.3459,46.3554,46.2032,46.2412,82700.0
2015-05-14 12:10:00,48.61,48.7,48.61,48.68,70300.0,46.2412,46.3268,46.2412,46.3078,70300.0
2015-05-14 12:15:00,48.68,48.68,48.59,48.61,63600.0,46.3078,46.3078,46.2222,46.2412,63600.0
2015-05-14 12:20:00,48.62,48.68,48.59,48.67,60700.0,46.2507,46.3078,46.2222,46.2983,60700.0
2015-05-14 12:25:00,48.68,48.69,48.57,48.63,55800.0,46.3078,46.3173,46.2032,46.2602,55800.0
2015-05-14 12:30:00,48.63,48.69,48.6,48.63,46700.0,46.2602,46.3173,46.2317,46.2602,46700.0
2015-05-14 12:35:00,48.65,48.68,48.62,48.64,40600.0,46.2793,46.3078,46.2507,46.2698,40600.0
2015-05-14 12:40:00,48.66,48.68,48.62,48.66,50600.0,46.2888,46.3078,46.2507,46.2888,50600.0
2015-05-14 12:45:00,48.66,48.68,48.62,48.64,80500.0,46.2888,46.3078,46.2507,46.2698,80500.0
2015-05-14 12:50:00,48.65,48.66,48.6,48.62,33300.0,46.2793,46.2888,46.2317,46.2507,33300.0
2015-05-14 12:55:00,48.62,48.68,48.62,48.68,35800.0,46.2507,46.3078,46.2507,46.3078,35800.0
2015-05-14 13:00:00,48.68,48.91,48.67,48.9,161400.0,46.3078,46.5266,46.2983,46.5171,161400.0
2015-05-14 13:05:00,48.9,48.91,48.83,48.89,102200.0,46.5171,46.5266,46.4505,46.5076,102200.0
2015-05-14 13:10:00,48.89,49.0,48.86,48.94,198200.0,46.5076,46.6122,46.479,46.5551,198200.0
2015-05-14 13:15:00,48.95,48.98,48.92,48.93,93900.0,46.5647,46.5932,46.5361,46.5456,93900.0
2015-05-14 13:20:00,48.93,48.96,48.9,48.91,103000.0,46.5456,46.5742,46.5171,46.5266,103000.0
2015-05-14 13:25:00,48.91,48.97,48.85,48.97,117000.0,46.5266,46.5837,46.4695,46.5837,117000.0
2015-05-14 13:30:00,48.97,49.04,48.96,49.02,174400.0,46.5837,46.6503,46.5742,46.6312,174400.0
2015-05-14 13:35:00,49.03,49.05,49.01,49.02,93700.0,46.6408,46.6598,46.6217,46.6312,93700.0
2015-05-14 13:40:00,49.03,49.08,48.99,49.02,142200.0,46.6408,46.6883,46.6027,46.6312,142200.0
2015-05-14 13:45:00,49.01,49.03,48.96,48.98,67800.0,46.6217,46.6408,46.5742,46.5932,67800.0
2015-05-14 13:50:00,48.97,48.99,48.95,48.96,84500.0,46.5837,46.6027,46.5647,46.5742,84500.0
2015-05-14 13:55:00,48.96,48.99,48.93,48.95,55300.0,46.5742,46.6027,46.5456,46.5647,55300.0
2015-05-14 14:00:00,48.95,48.96,48.73,48.75,149400.0,46.5647,46.5742,46.3554,46.3744,149400.0
2015-05-14 14:05:00,48.75,48.8,48.68,48.7,101200.0,46.3744,46.422,46.3078,46.3268,101200.0
2015-05-14 14:10:00,48.69,48.76,48.66,48.75,68200.0,46.3173,46.3839,46.2888,46.3744,68200.0
2015-05-14 14:15:00,48.75,48.77,48.71,48.74,79400.0,46.3744,46.3934,46.3363,46.3649,79400.0
2015-05-14 14:20:00,48.74,48.76,48.69,48.72,31300.0,46.3649,46.3839,46.3173,46.3459,31300.0
2015-05-14 14:25:00,48.73,48.73,48.65,48.69,61600.0,46.3554,46.3554,46.2793,46.3173,61600.0
2015-05-14 14:30:00,48.69,48.71,48.63,48.7,60300.0,46.3173,46.3363,46.2602,46.3268,60300.0
2015-05-14 14:35:00,48.7,48.77,48.69,48.77,41700.0,46.3268,46.3934,46.3173,46.3934,41700.0
2015-05-14 14:40:00,48.76,48.77,48.71,48.72,29100.0,46.3839,46.3934,46.3363,46.3459,29100.0
2015-05-14 14:45:00,48.72,48.74,48.7,48.71,17800.0,46.3459,46.3649,46.3268,46.3363,17800.0
2015-05-14 14:50:00,48.71,48.78,48.71,48.78,27400.0,46.3363,46.4029,46.3363,46.4029,27400.0
2015-05-14 14:55:00,48.78,48.84,48.77,48.84,111400.0,46.4029,46.46,46.3934,46.46,111400.0
2015-05-14 15:00:00,48.84,48.88,48.79,48.86,50200.0,46.46,46.4981,46.4124,46.479,50200.0
2015-05-14 15:05:00,48.85,48.93,48.85,48.93,91800.0,46.4695,46.5456,46.4695,46.5456,91800.0
2015-05-14 15:10:00,48.93,48.97,48.89,48.9,88600.0,46.5456,46.5837,46.5076,46.5171,88600.0
2015-05-14 15:15:00,48.89,48.9,48.84,48.86,57500.0,46.5076,46.5171,46.46,46.479,57500.0
2015-05-14 15:20:00,48.86,48.89,48.85,48.87,96000.0,46.479,46.5076,46.4695,46.4886,96000.0
2015-05-14 15:25:00,48.86,48.86,48.8,48.82,79200.0,46.479,46.479,46.422,46.441,79200.0
2015-05-14 15:30:00,48.83,48.84,48.79,48.81,55300.0,46.4505,46.46,46.4124,46.4315,55300.0
2015-05-14 15:35:00,48.81,48.82,48.78,48.79,88900.0,46.4315,46.441,46.4029,46.4124,88900.0
2015-05-14 15:40:00,48.79,48.81,48.74,48.76,106800.0,46.4124,46.4315,46.3649,46.3839,106800.0
2015-05-14 15:45:00,48.76,48.83,48.76,48.81,103600.0,46.3839,46.4505,46.3839,46.4315,103600.0
2015-05-14 15:50:00,48.8,48.83,48.79,48.82,136000.0,46.422,46.4505,46.4124,46.441,136000.0
2015-05-14 15:55:00,48.82,48.83,48.8,48.82,232700.0,46.441,46.4505,46.422,46.441,232700.0
2015-05-15 09:30:00,49.35,49.45,49.06,49.25,518900.0,46.9452,47.0403,46.6693,46.85,518900.0
2015-05-15 09:35:00,49.23,49.26,49.01,49.03,192400.0,46.831,46.8595,46.6217,46.6408,192400.0
2015-05-15 09:40:00,49.02,49.2,49.0,49.07,189700.0,46.6312,46.8025,46.6122,46.6788,189700.0
2015-05-15 09:45:00,49.05,49.2,49.03,49.12,130900.0,46.6598,46.8025,46.6408,46.7264,130900.0
2015-05-15 09:50:00,49.12,49.13,48.93,48.97,148700.0,46.7264,46.7359,46.5456,46.5837,148700.0
2015-05-15 09:55:00,48.97,48.97,48.78,48.84,77800.0,46.5837,46.5837,46.4029,46.46,77800.0
2015-05-15 10:00:00,48.83,48.86,48.73,48.82,158800.0,46.4505,46.479,46.3554,46.441,158800.0
2015-05-15 10:05:00,48.81,49.03,48.79,49.01,91300.0,46.4315,46.6408,46.4124,46.6217,91300.0
2015-05-15 10:10:00,49.02,49.04,48.96,49.0,63500.0,46.6312,46.6503,46.5742,46.6122,63500.0
2015-05-15 10:15:00,49.0,49.01,48.86,48.89,86200.0,46.6122,46.6217,46.479,46.5076,86200.0
2015-05-15 10:20:00,48.9,49.02,48.88,48.99,76700.0,46.5171,46.6312,46.4981,46.6027,76700.0
2015-05-15 10:25:00,48.98,49.04,48.97,49.02,72700.0,46.5932,46.6503,46.5837,46.6312,72700.0
2015-05-15 10:30:00,49.02,49.02,48.95,48.99,41000.0,46.6312,46.6312,46.5647,46.6027,41000.0
2015-05-15 10:35:00,48.99,49.01,48.93,49.01,60500.0,46.6027,46.6217,46.5456,46.6217,60500.0
2015-05-15 10:40:00,49.0,49.0,48.89,48.91,55100.0,46.6122,46.6122,46.5076,46.5266,55100.0
2015-05-15 10:45:00,48.91,48.92,48.82,48.84,82800.0,46.5266,46.5361,46.441,46.46,82800.0
2015-05-15 10:50:00,48.85,48.91,48.83,48.84,52300.0,46.4695,46.5266,46.4505,46.46,52300.0
2015-05-15 10:55:00,48.84,48.84,48.76,48.79,58100.0,46.46,46.46,46.3839,46.4124,58100.0
2015-05-15 11:00:00,48.79,49.0,48.79,48.97,121500.0,46.4124,46.6122,46.4124,46.5837,121500.0
2015-05-15 11:05:00,48.98,49.01,48.98,49.01,51700.0,46.5932,46.6217,46.5932,46.6217,51700.0
2015-05-15 11:10:00,49.0,49.04,48.97,48.99,47300.0,46.6122,46.6503,46.5837,46.6027,47300.0
2015-05-15 11:15:00,48.99,49.02,48.9,48.91,40700.0,46.6027,46.6312,46.5171,46.5266,40700.0
2015-05-15 11:20:00,48.92,48.96,48.9,48.95,41000.0,46.5361,46.5742,46.5171,46.5647,41000.0
2015-05-15 11:25:00,48.94,48.96,48.78,48.8,72800.0,46.5551,46.5742,46.4029,46.422,72800.0
2015-05-15 11:30:00,48.79,48.86,48.76,48.76,104400.0,46.4124,46.479,46.3839,46.3839,104400.0
2015-05-15 11:35:00,48.77,48.78,48.66,48.67,102000.0,46.3934,46.4029,46.2888,46.2983,102000.0
2015-05-15 11:40:00,48.68,48.77,48.65,48.75,75900.0,46.3078,46.3934,46.2793,46.3744,75900.0
2015-05-15 11:45:00,48.76,48.77,48.67,48.68,48900.0,46.3839,46.3934,46.2983,46.3078,48900.0
2015-05-15 11:50:00,48.68,48.77,48.67,48.73,42100.0,46.3078,46.3934,46.2983,46.3554,42100.0
2015-05-15 11:55:00,48.74,48.76,48.71,48.75,23700.0,46.3649,46.3839,46.3363,46.3744,23700.0
2015-05-15 12:00:00,48.75,48.78,48.73,48.77,24300.0,46.3744,46.4029,46.3554,46.3934,24300.0
2015-05-15 12:05:00,48.76,48.83,48.75,48.8,28100.0,46.3839,46.4505,46.3744,46.422,28100.0
2015-05-15 12:10:00,48.8,48.86,48.8,48.85,27800.0,46.422,46.479,46.422,46.4695,27800.0
2015-05-15 12:15:00,48.85,48.9,48.85,48.86,41200.0,46.4695,46.5171,46.4695,46.479,41200.0
2015-05-15 12:20:00,48.86,48.91,48.83,48.84,36400.0,46.479,46.5266,46.4505,46.46,36400.0
2015-05-15 12:25:00,48.85,48.86,48.82,48.86,20500.0,46.4695,46.479,46.441,46.479,20500.0
2015-05-15 12:30:00,48.84,48.88,48.83,48.83,19800.0,46.46,46.4981,46.4505,46.4505,19800.0
2015-05-15 12:35:00,48.84,48.86,48.81,48.81,16700.0,46.46,46.479,46.4315,46.4315,16700.0
2015-05-15 12:40:00,48.81,48.82,48.74,48.77,26400.0,46.4315,46.441,46.3649,46.3934,26400.0
2015-05-15 12:45:00,48.77,48.77,48.67,48.67,24000.0,46.3934,46.3934,46.2983,46.2983,24000.0
2015-05-15 12:50:00,48.68,48.69,48.56,48.58,77800.0,46.3078,46.3173,46.1937,46.2127,77800.0
2015-05-15 12:55:00,48.59,48.7,48.57,48.69,43700.0,46.2222,46.3268,46.2032,46.3173,43700.0
2015-05-15 13:00:00,48.71,48.76,48.69,48.72,41800.0,46.3363,46.3839,46.3173,46.3459,41800.0
2015-05-15 13:05:00,48.73,48.76,48.67,48.74,45000.0,46.3554,46.3839,46.2983,46.3649,45000.0
2015-05-15 13:10:00,48.74,48.82,48.74,48.8,27200.0,46.3649,46.441,46.3649,46.422,27200.0
2015-05-15 13:15:00,48.8,48.84,48.72,48.75,34300.0,46.422,46.46,46.3459,46.3744,34300.0
2015-05-15 13:20:00,48.75,48.8,48.72,48.75,20200.0,46.3744,46.422,46.3459,46.3744,20200.0
2015-05-15 13:25:00,48.75,48.75,48.64,48.65,30600.0,46.3744,46.3744,46.2698,46.2793,30600.0
2015-05-15 13:30:00,48.64,48.65,48.61,48.64,29400.0,46.2698,46.2793,46.2412,46.2698,29400.0
2015-05-15 13:35:00,48.64,48.69,48.62,48.66,22900.0,46.2698,46.3173,46.2507,46.2888,22900.0
2015-05-15 13:40:00,48.65,48.71,48.65,48.69,16000.0,46.2793,46.3363,46.2793,46.3173,16000.0
2015-05-15 13:45:00,48.69,48.73,48.69,48.73,15200.0,46.3173,46.3554,46.3173,46.3554,15200.0
2015-05-15 13:50:00,48.73,48.77,48.72,48.74,26200.0,46.3554,46.3934,46.3459,46.3649,26200.0
2015-05-15 13:55:00,48.76,48.78,48.68,48.69,13400.0,46.3839,46.4029,46.3078,46.3173,13400.0
2015-05-15 14:00:00,48.69,48.71,48.65,48.67,23000.0,46.3173,46.3363,46.2793,46.2983,23000.0
2015-05-15 14:05:00,48.67,48.69,48.61,48.66,50000.0,46.2983,46.3173,46.2412,46.2888,50000.0
2015-05-15 14:10:00,48.66,48.7,48.64,48.7,16800.0,46.2888,46.3268,46.2698,46.3268,16800.0
2015-05-15 14:15:00,48.69,48.72,48.66,48.71,31800.0,46.3173,46.3459,46.2888,46.3363,31800.0
2015-05-15 14:20:00,48.71,48.76,48.69,48.75,38200.0,46.3363,46.3839,46.3173,46.3744,38200.0
2015-05-15 14:25:00,48.75,48.77,48.69,48.74,34200.0,46.3744,46.3934,46.3173,46.3649,34200.0
2015-05-15 14:30:00,48.74,48.77,48.73,48.77,25900.0,46.3649,46.3934,46.3554,46.3934,25900.0
2015-05-15 14:35:00,48.76,48.83,48.76,48.8,38900.0,46.3839,46.4505,46.3839,46.422,38900.0
2015-05-15 14:40:00,48.8,48.82,48.79,48.81,30400.0,46.422,46.441,46.4124,46.4315,30400.0
2015-05-15 14:45:00,48.8,48.81,48.76,48.77,32700.0,46.422,46.4315,46.3839,46.3934,32700.0
2015-05-15 14:50:00,48.78,48.79,48.71,48.71,34200.0,46.4029,46.4124,46.3363,46.3363,34200.0
2015-05-15 14:55:00,48.71,48.76,48.7,48.71,35300.0,46.3363,46.3839,46.3268,46.3363,35300.0
2015-05-15 15:00:00,48.71,48.76,48.67,48.75,36800.0,46.3363,46.3839,46.2983,46.3744,36800.0
2015-05-15 15:05:00,48.75,48.76,48.72,48.74,41000.0,46.3744,46.3839,46.3459,46.3649,41000.0
2015-05-15 15:10:00,48.75,48.78,48.73,48.77,35200.0,46.3744,46.4029,46.3554,46.3934,35200.0
2015-05-15 15:15:00,48.77,48.8,48.76,48.77,44000.0,46.3934,46.422,46.3839,46.3934,44000.0
2015-05-15 15:20:00,48.77,48.8,48.73,48.75,33900.0,46.3934,46.422,46.3554,46.3744,33900.0
2015-05-15 15:25:00,48.75,48.77,48.73,48.77,38400.0,46.3744,46.3934,46.3554,46.3934,38400.0
2015-05-15 15:30:00,48.77,48.78,48.75,48.76,31900.0,46.3934,46.4029,46.3744,46.3839,31900.0
2015-05-15 15:35:00,48.75,48.77,48.73,48.74,53900.0,46.3744,46.3934,46.3554,46.3649,53900.0
2015-05-15 15:40:00,48.74,48.77,48.7,48.71,55500.0,46.3649,46.3934,46.3268,46.3363,55500.0
2015-05-15 15:45:00,48.71,48.74,48.69,48.72,100100.0,46.3363,46.3649,46.3173,46.3459,100100.0
2015-05-15 15:50:00,48.76,48.83,48.72,48.8,326200.0,46.3839,46.4505,46.3459,46.422,326200.0
2015-05-15 15:55:00,48.79,48.8,48.61,48.67,889600.0,46.4124,46.422,46.2412,46.2983,889600.0
2015-05-18 09:30:00,48.61,48.65,48.38,48.53,239400.0,46.2412,46.2793,46.0224,46.1651,239400.0
2015-05-18 09:35:00,48.53,48.71,48.53,48.58,141200.0,46.1651,46.3363,46.1651,46.2127,141200.0
2015-05-18 09:40:00,48.59,48.71,48.5,48.58,86400.0,46.2222,46.3363,46.1366,46.2127,86400.0
2015-05-18 09:45:00,48.58,48.92,48.58,48.9,206500.0,46.2127,46.5361,46.2127,46.5171,206500.0
2015-05-18 09:50:00,48.92,49.01,48.85,48.89,195600.0,46.5361,46.6217,46.4695,46.5076,195600.0
2015-05-18 09:55:00,48.88,49.05,48.82,48.85,86000.0,46.4981,46.6598,46.441,46.4695,86000.0
2015-05-18 10:00:00,48.86,48.95,48.83,48.89,49400.0,46.479,46.5647,46.4505,46.5076,49400.0
2015-05-18 10:05:00,48.89,48.91,48.73,48.81,61900.0,46.5076,46.5266,46.3554,46.4315,61900.0
2015-05-18 10:10:00,48.81,48.91,48.8,48.89,41500.0,46.4315,46.5266,46.422,46.5076,41500.0
2015-05-18 10:15:00,48.88,49.01,48.88,48.97,53700.0,46.4981,46.6217,46.4981,46.5837,53700.0
2015-05-18 10:20:00,48.97,49.01,48.9,48.95,84000.0,46.5837,46.6217,46.5171,46.5647,84000.0
2015-05-18 10:25:00,48.95,49.05,48.91,48.91,146500.0,46.5647,46.6598,46.5266,46.5266,146500.0
2015-05-18 10:30:00,48.91,48.97,48.9,48.94,36000.0,46.5266,46.5837,46.5171,46.5551,36000.0
2015-05-18 10:35:00,48.95,48.96,48.92,48.94,39100.0,46.5647,46.5742,46.5361,46.5551,39100.0
2015-05-18 10:40:00,48.93,48.95,48.88,48.94,42200.0,46.5456,46.5647,46.4981,46.5551,42200.0
2015-05-18 10:45:00,48.94,48.98,48.86,48.88,56000.0,46.5551,46.5932,46.479,46.4981,56000.0
2015-05-18 10:50:00,48.87,48.93,48.87,48.93,42200.0,46.4886,46.5456,46.4886,46.5456,42200.0
2015-05-18 10:55:00,48.93,48.94,48.82,48.87,66500.0,46.5456,46.5551,46.441,46.4886,66500.0
2015-05-18 11:00:00,48.87,48.95,48.87,48.94,28400.0,46.4886,46.5647,46.4886,46.5551,28400.0
2015-05-18 11:05:00,48.95,49.04,48.95,49.02,154800.0,46.5647,46.6503,46.5647,46.6312,154800.0
2015-05-18 11:10:00,49.02,49.05,48.94,48.96,103000.0,46.6312,46.6598,46.5551,46.5742,103000.0
2015-05-18 11:15:00,48.96,49.01,48.95,48.98,25800.0,46.5742,46.6217,46.5647,46.5932,25800.0
2015-05-18 11:20:00,48.99,49.01,48.95,48.96,68300.0,46.6027,46.6217,46.5647,46.5742,68300.0
2015-05-18 11:25:00,48.96,48.99,48.94,48.97,19900.0,46.5742,46.6027,46.5551,46.5837,19900.0
2015-05-18 11:30:00,48.96,48.99,48.87,48.91,66500.0,46.5742,46.6027,46.4886,46.5266,66500.0
2015-05-18 11:35:00,48.91,49.0,48.9,48.99,60900.0,46.5266,46.6122,46.5171,46.6027,60900.0
2015-05-18 11:40:00,49.0,49.05,48.93,48.95,159600.0,46.6122,46.6598,46.5456,46.5647,159600.0
2015-05-18 11:45:00,48.97,48.97,48.89,48.94,17800.0,46.5837,46.5837,46.5076,46.5551,17800.0
2015-05-18 11:50:00,48.94,49.0,48.93,48.95,23100.0,46.5551,46.6122,46.5456,46.5647,23100.0
2015-05-18 11:55:00,48.95,49.0,48.92,48.99,27000.0,46.5647,46.6122,46.5361,46.6027,27000.0
2015-05-18 12:00:00,49.0,49.08,48.98,49.06,111600.0,46.6122,46.6883,46.5932,46.6693,111600.0
2015-05-18 12:05:00,49.07,49.08,48.97,48.99,51000.0,46.6788,46.6883,46.5837,46.6027,51000.0
2015-05-18 12:10:00,48.99,49.01,48.94,48.97,27500.0,46.6027,46.6217,46.5551,46.5837,27500.0
2015-05-18 12:15:00,48.97,48.97,48.93,48.94,32300.0,46.5837,46.5837,46.5456,46.5551,32300.0
2015-05-18 12:20:00,48.95,48.99,48.93,48.97,30400.0,46.5647,46.6027,46.5456,46.5837,30400.0
2015-05-18 12:25:00,48.97,48.98,48.95,48.97,38800.0,46.5837,46.5932,46.5647,46.5837,38800.0
2015-05-18 12:30:00,48.97,49.04,48.97,49.01,35300.0,46.5837,46.6503,46.5837,46.6217,35300.0
2015-05-18 12:35:00,49.0,49.07,49.0,49.04,50200.0,46.6122,46.6788,46.6122,46.6503,50200.0
2015-05-18 12:40:00,49.03,49.08,49.01,49.04,29600.0,46.6408,46.6883,46.6217,46.6503,29600.0
2015-05-18 12:45:00,49.04,49.06,49.02,49.06,32600.0,46.6503,46.6693,46.6312,46.6693,32600.0
2015-05-18 12:50:00,49.05,49.07,49.05,49.06,30300.0,46.6598,46.6788,46.6598,46.6693,30300.0
2015-05-18 12:55:00,49.06,49.07,49.03,49.06,47900.0,46.6693,46.6788,46.6408,46.6693,47900.0
2015-05-18 13:00:00,49.06,49.07,49.02,49.04,42600.0,46.6693,46.6788,46.6312,46.6503,42600.0
2015-05-18 13:05:00,49.04,49.05,48.99,49.02,16700.0,46.6503,46.6598,46.6027,46.6312,16700.0
2015-05-18 13:10:00,49.01,49.05,48.99,49.05,25800.0,46.6217,46.6598,46.6027,46.6598,25800.0
2015-05-18 13:15:00,49.05,49.07,49.03,49.05,79500.0,46.6598,46.6788,46.6408,46.6598,79500.0
2015-05-18 13:20:00,49.05,49.06,49.01,49.04,23200.0,46.6598,46.6693,46.6217,46.6503,23200.0
2015-05-18 13:25:00,49.03,49.04,48.99,49.03,24600.0,46.6408,46.6503,46.6027,46.6408,24600.0
2015-05-18 13:30:00,49.03,49.06,49.01,49.05,32800.0,46.6408,46.6693,46.6217,46.6598,32800.0
2015-05-18 13:35:00,49.05,49.06,49.01,49.02,27500.0,46.6598,46.6693,46.6217,46.6312,27500.0
2015-05-18 13:40:00,49.01,49.05,49.0,49.04,24100.0,46.6217,46.6598,46.6122,46.6503,24100.0
2015-05-18 13:45:00,49.04,49.05,49.03,49.05,34400.0,46.6503,46.6598,46.6408,46.6598,34400.0
2015-05-18 13:50:00,49.05,49.11,49.05,49.07,131300.0,46.6598,46.7169,46.6598,46.6788,131300.0
2015-05-18 13:55:00,49.07,49.11,49.06,49.09,45700.0,46.6788,46.7169,46.6693,46.6978,45700.0
2015-05-18 14:00:00,49.09,49.12,49.09,49.1,56000.0,46.6978,46.7264,46.6978,46.7073,56000.0
2015-05-18 14:05:00,49.1,49.11,49.08,49.09,41200.0,46.7073,46.7169,46.6883,46.6978,41200.0
2015-05-18 14:10:00,49.1,49.11,49.07,49.1,38900.0,46.7073,46.7169,46.6788,46.7073,38900.0
2015-05-18 14:15:00,49.1,49.11,49.07,49.08,33200.0,46.7073,46.7169,46.6788,46.6883,33200.0
2015-05-18 14:20:00,49.09,49.12,49.07,49.08,71500.0,46.6978,46.7264,46.6788,46.6883,71500.0
2015-05-18 14:25:00,49.09,49.11,49.07,49.09,29200.0,46.6978,46.7169,46.6788,46.6978,29200.0
2015-05-18 14:30:00,49.1,49.11,49.09,49.1,25400.0,46.7073,46.7169,46.6978,46.7073,25400.0
2015-05-18 14:35:00,49.1,49.16,49.09,49.14,118000.0,46.7073,46.7644,46.6978,46.7454,118000.0
2015-05-18 14:40:00,49.13,49.17,49.1,49.1,118100.0,46.7359,46.7739,46.7073,46.7073,118100.0
2015-05-18 14:45:00,49.11,49.11,49.05,49.08,20200.0,46.7169,46.7169,46.6598,46.6883,20200.0
2015-05-18 14:50:00,49.07,49.1,49.04,49.04,35400.0,46.6788,46.7073,46.6503,46.6503,35400.0
2015-05-18 14:55:00,49.04,49.09,49.01,49.08,56000.0,46.6503,46.6978,46.6217,46.6883,56000.0
2015-05-18 15:00:00,49.08,49.1,49.06,49.08,43200.0,46.6883,46.7073,46.6693,46.6883,43200.0
2015-05-18 15:05:00,49.08,49.1,49.06,49.07,32000.0,46.6883,46.7073,46.6693,46.6788,32000.0
2015-05-18 15:10:00,49.07,49.1,49.06,49.08,43700.0,46.6788,46.7073,46.6693,46.6883,43700.0
2015-05-18 15:15:00,49.08,49.09,49.0,49.04,49600.0,46.6883,46.6978,46.6122,46.6503,49600.0
2015-05-18 15:20:00,49.04,49.05,48.99,49.05,48200.0,46.6503,46.6598,46.6027,46.6598,48200.0
2015-05-18 15:25:00,49.05,49.05,48.98,49.0,79300.0,46.6598,46.6598,46.5932,46.6122,79300.0
2015-05-18 15:30:00,49.0,49.0,48.92,49.0,142500.0,46.6122,46.6122,46.5361,46.6122,142500.0
2015-05-18 15:35:00,48.99,49.02,48.98,48.98,46900.0,46.6027,46.6312,46.5932,46.5932,46900.0
2015-05-18 15:40:00,48.99,48.99,48.93,48.94,83400.0,46.6027,46.6027,46.5456,46.5551,83400.0
2015-05-18 15:45:00,48.94,48.95,48.9,48.95,126800.0,46.5551,46.5647,46.5171,46.5647,126800.0
2015-05-18 15:50:00,48.94,49.02,48.94,49.02,132600.0,46.5551,46.6312,46.5551,46.6312,132600.0
2015-05-18 15:55:00,49.01,49.06,48.98,48.99,406600.0,46.6217,46.6693,46.5932,46.6027,406600.0
2015-05-19 09:30:00,49.45,49.68,49.28,49.29,417100.0,47.0403,47.2591,46.8786,46.8881,417100.0
2015-05-19 09:35:00,49.28,49.5,49.26,49.37,202500.0,46.8786,47.0879,46.8595,46.9642,202500.0
2015-05-19 09:40:00,49.35,49.6,49.35,49.4,200500.0,46.9452,47.183,46.9452,46.9927,200500.0
2015-05-19 09:45:00,49.39,49.46,49.34,49.39,191900.0,46.9832,47.0498,46.9356,46.9832,191900.0
2015-05-19 09:50:00,49.4,49.45,49.26,49.28,120000.0,46.9927,47.0403,46.8595,46.8786,120000.0
2015-05-19 09:55:00,49.28,49.33,49.17,49.18,169400.0,46.8786,46.9261,46.7739,46.7834,169400.0
2015-05-19 10:00:00,49.19,49.23,49.03,49.11,114100.0,46.793,46.831,46.6408,46.7169,114100.0
2015-05-19 10:05:00,49.09,49.18,49.05,49.16,104800.0,46.6978,46.7834,46.6598,46.7644,104800.0
2015-05-19 10:10:00,49.16,49.18,49.08,49.14,130700.0,46.7644,46.7834,46.6883,46.7454,130700.0
2015-05-19 10:15:00,49.14,49.38,49.13,49.34,198700.0,46.7454,46.9737,46.7359,46.9356,198700.0
2015-05-19 10:20:00,49.34,49.37,49.28,49.36,93600.0,46.9356,46.9642,46.8786,46.9547,93600.0
2015-05-19 10:25:00,49.37,49.37,49.3,49.34,67100.0,46.9642,46.9642,46.8976,46.9356,67100.0
2015-05-19 10:30:00,49.35,49.4,49.29,49.38,171100.0,46.9452,46.9927,46.8881,46.9737,171100.0
2015-05-19 10:35:00,49.38,49.49,49.38,49.47,93900.0,46.9737,47.0783,46.9737,47.0593,93900.0
2015-05-19 10:40:00,49.47,49.49,49.39,49.39,92800.0,47.0593,47.0783,46.9832,46.9832,92800.0
2015-05-19 10:45:00,49.4,49.44,49.33,49.35,75700.0,46.9927,47.0308,46.9261,46.9452,75700.0
2015-05-19 10:50:00,49.35,49.36,49.27,49.3,60400.0,46.9452,46.9547,46.8691,46.8976,60400.0
2015-05-19 10:55:00,49.3,49.31,49.16,49.2,95700.0,46.8976,46.9071,46.7644,46.8025,95700.0
2015-05-19 11:00:00,49.2,49.26,49.16,49.17,79400.0,46.8025,46.8595,46.7644,46.7739,79400.0
2015-05-19 11:05:00,49.16,49.2,49.09,49.12,110200.0,46.7644,46.8025,46.6978,46.7264,110200.0
2015-05-19 11:10:00,49.13,49.15,49.09,49.1,71600.0,46.7359,46.7549,46.6978,46.7073,71600.0
2015-05-19 11:15:00,49.1,49.12,48.94,48.99,235600.0,46.7073,46.7264,46.5551,46.6027,235600.0
2015-05-19 11:20:00,48.99,48.99,48.75,48.78,207800.0,46.6027,46.6027,46.3744,46.4029,207800.0
2015-05-19 11:25:00,48.77,48.79,48.54,48.58,507200.0,46.3934,46.4124,46.1746,46.2127,507200.0
2015-05-19 11:30:00,48.58,48.62,48.43,48.45,411600.0,46.2127,46.2507,46.07,46.089,411600.0
2015-05-19 11:35:00,48.45,48.48,48.12,48.14,343200.0,46.089,46.1176,45.7751,45.7941,343200.0
2015-05-19 11:40:00,48.15,48.19,47.93,48.12,654000.0,45.8036,45.8417,45.5944,45.7751,654000.0
2015-05-19 11:45:00,48.12,48.28,48.05,48.25,268200.0,45.7751,45.9273,45.7085,45.8988,268200.0
2015-05-19 11:50:00,48.26,48.46,48.25,48.46,177000.0,45.9083,46.0985,45.8988,46.0985,177000.0
2015-05-19 11:55:00,48.46,48.48,48.31,48.32,171700.0,46.0985,46.1176,45.9558,45.9654,171700.0
2015-05-19 12:00:00,48.32,48.33,48.13,48.18,142600.0,45.9654,45.9749,45.7846,45.8322,142600.0
2015-05-19 12:05:00,48.19,48.4,48.18,48.4,81600.0,45.8417,46.0415,45.8322,46.0415,81600.0
2015-05-19 12:10:00,48.38,48.42,48.33,48.35,107000.0,46.0224,46.0605,45.9749,45.9939,107000.0
2015-05-19 12:15:00,48.35,48.35,48.2,48.23,122800.0,45.9939,45.9939,45.8512,45.8797,122800.0
2015-05-19 12:20:00,48.23,48.32,48.21,48.21,107700.0,45.8797,45.9654,45.8607,45.8607,107700.0
2015-05-19 12:25:00,48.21,48.25,48.1,48.24,121100.0,45.8607,45.8988,45.7561,45.8893,121100.0
2015-05-19 12:30:00,48.24,48.37,48.24,48.34,56000.0,45.8893,46.0129,45.8893,45.9844,56000.0
2015-05-19 12:35:00,48.34,48.35,48.27,48.34,46800.0,45.9844,45.9939,45.9178,45.9844,46800.0
2015-05-19 12:40:00,48.34,48.35,48.23,48.23,84100.0,45.9844,45.9939,45.8797,45.8797,84100.0
2015-05-19 12:45:00,48.24,48.26,48.21,48.25,55100.0,45.8893,45.9083,45.8607,45.8988,55100.0
2015-05-19 12:50:00,48.25,48.28,48.24,48.28,78100.0,45.8988,45.9273,45.8893,45.9273,78100.0
2015-05-19 12:55:00,48.28,48.35,48.27,48.35,85500.0,45.9273,45.9939,45.9178,45.9939,85500.0
2015-05-19 13:00:00,48.35,48.38,48.33,48.37,58700.0,45.9939,46.0224,45.9749,46.0129,58700.0
2015-05-19 13:05:00,48.37,48.37,48.31,48.36,98400.0,46.0129,46.0129,45.9558,46.0034,98400.0
2015-05-19 13:10:00,48.36,48.38,48.34,48.38,35800.0,46.0034,46.0224,45.9844,46.0224,35800.0
2015-05-19 13:15:00,48.37,48.42,48.33,48.35,99200.0,46.0129,46.0605,45.9749,45.9939,99200.0
2015-05-19 13:20:00,48.35,48.38,48.24,48.26,248100.0,45.9939,46.0224,45.8893,45.9083,248100.0
2015-05-19 13:25:00,48.27,48.32,48.21,48.24,184500.0,45.9178,45.9654,45.8607,45.8893,184500.0
2015-05-19 13:30:00,48.23,48.33,48.15,48.32,278400.0,45.8797,45.9749,45.8036,45.9654,278400.0
2015-05-19 13:35:00,48.33,48.34,48.28,48.32,218100.0,45.9749,45.9844,45.9273,45.9654,218100.0
2015-05-19 13:40:00,48.31,48.31,48.2,48.23,115000.0,45.9558,45.9558,45.8512,45.8797,115000.0
2015-05-19 13:45:00,48.24,48.25,48.16,48.17,76700.0,45.8893,45.8988,45.8131,45.8227,76700.0
2015-05-19 13:50:00,48.17,48.18,47.97,47.99,225900.0,45.8227,45.8322,45.6324,45.6514,225900.0
2015-05-19 13:55:00,47.99,48.07,47.95,48.07,197200.0,45.6514,45.7275,45.6134,45.7275,197200.0
2015-05-19 14:00:00,48.07,48.15,48.06,48.15,131100.0,45.7275,45.8036,45.718,45.8036,131100.0
2015-05-19 14:05:00,48.15,48.15,48.03,48.03,84000.0,45.8036,45.8036,45.6895,45.6895,84000.0
2015-05-19 14:10:00,48.04,48.06,47.97,47.98,127200.0,45.699,45.718,45.6324,45.6419,127200.0
2015-05-19 14:15:00,47.97,47.98,47.9,47.91,222900.0,45.6324,45.6419,45.5658,45.5753,222900.0
2015-05-19 14:20:00,47.91,47.92,47.88,47.89,174300.0,45.5753,45.5848,45.5468,45.5563,174300.0
2015-05-19 14:25:00,47.89,47.9,47.7,47.73,329900.0,45.5563,45.5658,45.3756,45.4041,329900.0
2015-05-19 14:30:00,47.75,47.78,47.7,47.73,174800.0,45.4231,45.4517,45.3756,45.4041,174800.0
2015-05-19 14:35:00,47.74,47.91,47.73,47.91,340300.0,45.4136,45.5753,45.4041,45.5753,340300.0
2015-05-19 14:40:00,47.91,47.95,47.89,47.94,181100.0,45.5753,45.6134,45.5563,45.6039,181100.0
2015-05-19 14:45:00,47.94,47.94,47.8,47.8,173400.0,45.6039,45.6039,45.4707,45.4707,173400.0
2015-05-19 14:50:00,47.8,47.91,47.76,47.89,130300.0,45.4707,45.5753,45.4326,45.5563,130300.0
2015-05-19 14:55:00,47.89,47.95,47.87,47.94,81500.0,45.5563,45.6134,45.5373,45.6039,81500.0
2015-05-19 15:00:00,47.95,48.07,47.94,48.05,161300.0,45.6134,45.7275,45.6039,45.7085,161300.0
2015-05-19 15:05:00,48.05,48.09,48.01,48.06,159100.0,45.7085,45.7466,45.6705,45.718,159100.0
2015-05-19 15:10:00,48.07,48.07,47.99,48.02,123200.0,45.7275,45.7275,45.6514,45.68,123200.0
2015-05-19 15:15:00,48.02,48.06,47.99,48.04,92100.0,45.68,45.718,45.6514,45.699,92100.0
2015-05-19 15:20:00,48.03,48.07,48.02,48.03,119200.0,45.6895,45.7275,45.68,45.6895,119200.0
2015-05-19 15:25:00,48.03,48.04,48.02,48.04,113400.0,45.6895,45.699,45.68,45.699,113400.0
2015-05-19 15:30:00,48.04,48.09,48.03,48.06,123900.0,45.699,45.7466,45.6895,45.718,123900.0
2015-05-19 15:35:00,48.06,48.07,47.99,48.0,186900.0,45.718,45.7275,45.6514,45.6609,186900.0
2015-05-19 15:40:00,48.01,48.01,47.9,47.91,188100.0,45.6705,45.6705,45.5658,45.5753,188100.0
2015-05-19 15:45:00,47.92,47.96,47.87,47.94,242000.0,45.5848,45.6229,45.5373,45.6039,242000.0
2015-05-19 15:50:00,47.94,47.96,47.87,47.89,185400.0,45.6039,45.6229,45.5373,45.5563,185400.0
2015-05-19 15:55:00,47.89,47.89,47.79,47.85,701400.0,45.5563,45.5563,45.4612,45.5183,701400.0
2015-05-20 09:30:00,47.56,47.56,46.54,46.55,1224100.0,45.2424,45.2424,44.2721,44.2816,1224100.0
2015-05-20 09:35:00,46.55,46.56,45.74,45.83,1869700.0,44.2816,44.2911,43.5111,43.5967,1869700.0
2015-05-20 09:40:00,45.83,46.04,45.63,45.72,1057300.0,43.5967,43.7965,43.4064,43.4921,1057300.0
2015-05-20 09:45:00,45.71,45.83,45.44,45.44,1108200.0,43.4825,43.5967,43.2257,43.2257,1108200.0
2015-05-20 09:50:00,45.45,45.74,45.31,45.55,1130800.0,43.2352,43.5111,43.102,43.3303,1130800.0
2015-05-20 09:55:00,45.55,45.68,45.35,45.56,780500.0,43.3303,43.454,43.1401,43.3398,780500.0
2015-05-20 10:00:00,45.57,45.61,45.4,45.45,576800.0,43.3494,43.3874,43.1876,43.2352,576800.0
2015-05-20 10:05:00,45.46,45.64,45.08,45.14,801100.0,43.2447,43.416,42.8832,42.9403,801100.0
2015-05-20 10:10:00,45.15,45.21,44.81,45.17,1131000.0,42.9498,43.0069,42.6264,42.9689,1131000.0
2015-05-20 10:15:00,45.17,45.26,44.6,44.82,1343700.0,42.9689,43.0545,42.4266,42.6359,1343700.0
2015-05-20 10:20:00,44.85,44.97,44.47,44.61,1144500.0,42.6644,42.7786,42.303,42.4361,1144500.0
2015-05-20 10:25:00,44.6,44.82,44.47,44.5,761100.0,42.4266,42.6359,42.303,42.3315,761100.0
2015-05-20 10:30:00,44.49,44.95,44.36,44.85,1224300.0,42.322,42.7596,42.1983,42.6644,1224300.0
2015-05-20 10:35:00,44.82,45.1,44.77,45.01,933400.0,42.6359,42.9023,42.5883,42.8167,933400.0
2015-05-20 10:40:00,45.02,45.02,44.7,44.8,596300.0,42.8262,42.8262,42.5218,42.6169,596300.0
2015-05-20 10:45:00,44.81,44.87,44.64,44.78,474400.0,42.6264,42.6835,42.4647,42.5979,474400.0
2015-05-20 10:50:00,44.77,44.92,44.74,44.75,607100.0,42.5883,42.731,42.5598,42.5693,607100.0
2015-05-20 10:55:00,44.74,44.75,44.53,44.53,573300.0,42.5598,42.5693,42.36,42.36,573300.0
2015-05-20 11:00:00,44.53,44.55,44.3,44.48,882100.0,42.36,42.3791,42.1412,42.3125,882100.0
2015-05-20 11:05:00,44.48,44.49,44.2,44.29,579200.0,42.3125,42.322,42.0461,42.1317,579200.0
2015-05-20 11:10:00,44.24,44.49,44.21,44.31,486000.0,42.0842,42.322,42.0556,42.1508,486000.0
2015-05-20 11:15:00,44.31,44.37,44.15,44.25,648800.0,42.1508,42.2078,41.9986,42.0937,648800.0
2015-05-20 11:20:00,44.26,44.29,44.06,44.13,578200.0,42.1032,42.1317,41.9129,41.9795,578200.0
2015-05-20 11:25:00,44.13,44.17,43.92,44.08,738200.0,41.9795,42.0176,41.7798,41.932,738200.0
2015-05-20 11:30:00,44.08,44.08,43.95,43.98,749400.0,41.932,41.932,41.8083,41.8368,749400.0
2015-05-20 11:35:00,43.98,44.01,43.76,43.83,693700.0,41.8368,41.8654,41.6276,41.6942,693700.0
2015-05-20 11:40:00,43.83,44.0,43.68,43.99,687900.0,41.6942,41.8559,41.5515,41.8464,687900.0
2015-05-20 11:45:00,43.99,44.19,43.96,44.12,487200.0,41.8464,42.0366,41.8178,41.97,487200.0
2015-05-20 11:50:00,44.11,44.19,43.96,44.19,662400.0,41.9605,42.0366,41.8178,42.0366,662400.0
2015-05-20 11:55:00,44.19,44.4,44.18,44.37,605700.0,42.0366,42.2364,42.0271,42.2078,605700.0
2015-05-20 12:00:00,44.37,44.62,44.36,44.6,768100.0,42.2078,42.4457,42.1983,42.4266,768100.0
2015-05-20 12:05:00,44.59,44.73,44.52,44.72,763000.0,42.4171,42.5503,42.3505,42.5408,763000.0
2015-05-20 12:10:00,44.72,44.79,44.58,44.6,502500.0,42.5408,42.6074,42.4076,42.4266,502500.0
2015-05-20 12:15:00,44.59,44.63,44.45,44.47,339400.0,42.4171,42.4552,42.2839,42.303,339400.0
2015-05-20 12:20:00,44.46,44.66,44.4,44.64,447100.0,42.2935,42.4837,42.2364,42.4647,447100.0
2015-05-20 12:25:00,44.63,44.69,44.46,44.47,338400.0,42.4552,42.5122,42.2935,42.303,338400.0
2015-05-20 12:30:00,44.47,44.66,44.46,44.64,212200.0,42.303,42.4837,42.2935,42.4647,212200.0
2015-05-20 12:35:00,44.64,44.97,44.63,44.9,744700.0,42.4647,42.7786,42.4552,42.712,744700.0
2015-05-20 12:40:00,44.97,44.97,44.81,44.92,348200.0,42.7786,42.7786,42.6264,42.731,348200.0
2015-05-20 12:45:00,44.91,44.98,44.9,44.91,231800.0,42.7215,42.7881,42.712,42.7215,231800.0
2015-05-20 12:50:00,44.93,44.99,44.91,44.93,277000.0,42.7405,42.7976,42.7215,42.7405,277000.0
2015-05-20 12:55:00,44.92,44.98,44.83,44.85,236900.0,42.731,42.7881,42.6454,42.6644,236900.0
2015-05-20 13:00:00,44.85,44.86,44.69,44.7,265700.0,42.6644,42.674,42.5122,42.5218,265700.0
2015-05-20 13:05:00,44.71,44.78,44.64,44.67,223600.0,42.5313,42.5979,42.4647,42.4932,223600.0
2015-05-20 13:10:00,44.67,44.85,44.62,44.85,321000.0,42.4932,42.6644,42.4457,42.6644,321000.0
2015-05-20 13:15:00,44.84,44.9,44.7,44.82,223800.0,42.6549,42.712,42.5218,42.6359,223800.0
2015-05-20 13:20:00,44.83,44.86,44.66,44.66,112800.0,42.6454,42.674,42.4837,42.4837,112800.0
2015-05-20 13:25:00,44.67,44.67,44.59,44.6,154100.0,42.4932,42.4932,42.4171,42.4266,154100.0
2015-05-20 13:30:00,44.6,44.63,44.47,44.52,203400.0,42.4266,42.4552,42.303,42.3505,203400.0
2015-05-20 13:35:00,44.52,44.58,44.42,44.42,177400.0,42.3505,42.4076,42.2554,42.2554,177400.0
2015-05-20 13:40:00,44.43,44.47,44.32,44.33,231200.0,42.2649,42.303,42.1603,42.1698,231200.0
2015-05-20 13:45:00,44.34,44.47,44.31,44.44,237800.0,42.1793,42.303,42.1508,42.2744,237800.0
2015-05-20 13:50:00,44.44,44.53,44.41,44.53,218800.0,42.2744,42.36,42.2459,42.36,218800.0
2015-05-20 13:55:00,44.53,44.67,44.52,44.54,239500.0,42.36,42.4932,42.3505,42.3696,239500.0
2015-05-20 14:00:00,44.54,44.83,44.54,44.69,355900.0,42.3696,42.6454,42.3696,42.5122,355900.0
2015-05-20 14:05:00,44.69,44.81,44.68,44.69,197800.0,42.5122,42.6264,42.5027,42.5122,197800.0
2015-05-20 14:10:00,44.69,44.71,44.6,44.66,388100.0,42.5122,42.5313,42.4266,42.4837,388100.0
2015-05-20 14:15:00,44.66,44.72,44.65,44.69,266500.0,42.4837,42.5408,42.4742,42.5122,266500.0
2015-05-20 14:20:00,44.68,44.69,44.6,44.65,270700.0,42.5027,42.5122,42.4266,42.4742,270700.0
2015-05-20 14:25:00,44.65,44.65,44.46,44.49,349200.0,42.4742,42.4742,42.2935,42.322,349200.0
2015-05-20 14:30:00,44.49,44.52,44.41,44.43,295700.0,42.322,42.3505,42.2459,42.2649,295700.0
2015-05-20 14:35:00,44.42,44.44,44.14,44.17,433000.0,42.2554,42.2744,41.989,42.0176,433000.0
2015-05-20 14:40:00,44.17,44.17,44.03,44.07,441500.0,42.0176,42.0176,41.8844,41.9225,441500.0
2015-05-20 14:45:00,44.08,44.17,43.99,44.01,439700.0,41.932,42.0176,41.8464,41.8654,439700.0
2015-05-20 14:50:00,44.01,44.27,44.0,44.21,444300.0,41.8654,42.1127,41.8559,42.0556,444300.0
2015-05-20 14:55:00,44.21,44.23,44.13,44.15,289800.0,42.0556,42.0747,41.9795,41.9986,289800.0
2015-05-20 15:00:00,44.14,44.15,43.98,44.03,428000.0,41.989,41.9986,41.8368,41.8844,428000.0
2015-05-20 15:05:00,44.04,44.11,44.0,44.02,442000.0,41.8939,41.9605,41.8559,41.8749,442000.0
2015-05-20 15:10:00,44.04,44.08,43.99,44.02,510000.0,41.8939,41.932,41.8464,41.8749,510000.0
2015-05-20 15:15:00,44.02,44.02,43.9,43.96,687000.0,41.8749,41.8749,41.7607,41.8178,687000.0
2015-05-20 15:20:00,43.96,43.96,43.85,43.87,707100.0,41.8178,41.8178,41.7132,41.7322,707100.0
2015-05-20 15:25:00,43.87,44.01,43.86,44.01,633100.0,41.7322,41.8654,41.7227,41.8654,633100.0
2015-05-20 15:30:00,44.01,44.04,43.87,43.91,601700.0,41.8654,41.8939,41.7322,41.7703,601700.0
2015-05-20 15:35:00,43.91,43.91,43.78,43.79,491900.0,41.7703,41.7703,41.6466,41.6561,491900.0
2015-05-20 15:40:00,43.79,43.79,43.6,43.65,716800.0,41.6561,41.6561,41.4754,41.5229,716800.0
2015-05-20 15:45:00,43.65,43.72,43.62,43.65,852600.0,41.5229,41.5895,41.4944,41.5229,852600.0
2015-05-20 15:50:00,43.66,43.75,43.37,43.5,1733000.0,41.5324,41.6181,41.2566,41.3802,1733000.0
2015-05-20 15:55:00,43.5,43.52,42.97,43.0,3636700.0,41.3802,41.3993,40.8761,40.9046,3636700.0
2015-05-21 09:30:00,43.19,43.33,42.95,43.13,1319000.0,41.0853,41.2185,40.857,41.0283,1319000.0
2015-05-21 09:35:00,43.14,43.25,42.68,42.73,875100.0,41.0378,41.1424,40.6002,40.6478,875100.0
2015-05-21 09:40:00,42.74,42.8,42.66,42.78,484600.0,40.6573,40.7143,40.5812,40.6953,484600.0
2015-05-21 09:45:00,42.78,43.14,42.77,43.05,931400.0,40.6953,41.0378,40.6858,40.9522,931400.0
2015-05-21 09:50:00,43.05,43.23,42.8,42.95,783800.0,40.9522,41.1234,40.7143,40.857,783800.0
2015-05-21 09:55:00,42.92,43.03,42.86,42.91,300200.0,40.8285,40.9331,40.7714,40.819,300200.0
2015-05-21 10:00:00,42.91,43.28,42.9,43.24,714900.0,40.819,41.171,40.8095,41.1329,714900.0
2015-05-21 10:05:00,43.24,43.39,43.09,43.12,489400.0,41.1329,41.2756,40.9902,41.0188,489400.0
2015-05-21 10:10:00,43.12,43.33,43.03,43.26,478500.0,41.0188,41.2185,40.9331,41.1519,478500.0
2015-05-21 10:15:00,43.27,43.27,43.12,43.2,240900.0,41.1614,41.1614,41.0188,41.0949,240900.0
2015-05-21 10:20:00,43.2,43.2,43.05,43.14,356400.0,41.0949,41.0949,40.9522,41.0378,356400.0
2015-05-21 10:25:00,43.13,43.2,42.95,42.96,470700.0,41.0283,41.0949,40.857,40.8665,470700.0
2015-05-21 10:30:00,42.96,43.25,42.96,43.19,368000.0,40.8665,41.1424,40.8665,41.0853,368000.0
2015-05-21 10:35:00,43.19,43.24,43.05,43.06,252600.0,41.0853,41.1329,40.9522,40.9617,252600.0
2015-05-21 10:40:00,43.07,43.1,42.95,43.1,379400.0,40.9712,40.9997,40.857,40.9997,379400.0
2015-05-21 10:45:00,43.1,43.12,43.01,43.04,248800.0,40.9997,41.0188,40.9141,40.9426,248800.0
2015-05-21 10:50:00,43.03,43.18,43.0,43.05,341900.0,40.9331,41.0758,40.9046,40.9522,341900.0
2015-05-21 10:55:00,43.05,43.15,43.03,43.14,217900.0,40.9522,41.0473,40.9331,41.0378,217900.0
2015-05-21 11:00:00,43.14,43.3,43.1,43.25,447100.0,41.0378,41.19,40.9997,41.1424,447100.0
2015-05-21 11:05:00,43.25,43.35,43.04,43.19,419300.0,41.1424,41.2375,40.9426,41.0853,419300.0
2015-05-21 11:10:00,43.19,43.21,43.1,43.2,200800.0,41.0853,41.1044,40.9997,41.0949,200800.0
2015-05-21 11:15:00,43.2,43.21,43.07,43.07,341500.0,41.0949,41.1044,40.9712,40.9712,341500.0
2015-05-21 11:20:00,43.07,43.12,43.06,43.11,150600.0,40.9712,41.0188,40.9617,41.0092,150600.0
2015-05-21 11:25:00,43.1,43.11,42.9,43.02,373700.0,40.9997,41.0092,40.8095,40.9236,373700.0
2015-05-21 11:30:00,43.02,43.06,43.0,43.01,131600.0,40.9236,40.9617,40.9046,40.9141,131600.0
2015-05-21 11:35:00,43.01,43.05,43.0,43.01,160300.0,40.9141,40.9522,40.9046,40.9141,160300.0
2015-05-21 11:40:00,43.01,43.01,42.92,42.97,141700.0,40.9141,40.9141,40.8285,40.8761,141700.0
2015-05-21 11:45:00,42.98,43.06,42.9,42.93,292500.0,40.8856,40.9617,40.8095,40.838,292500.0
2015-05-21 11:50:00,42.94,43.01,42.94,43.0,90000.0,40.8475,40.9141,40.8475,40.9046,90000.0
2015-05-21 11:55:00,43.0,43.03,42.87,42.89,279500.0,40.9046,40.9331,40.7809,40.8,279500.0
2015-05-21 12:00:00,42.88,42.89,42.75,42.77,431900.0,40.7904,40.8,40.6668,40.6858,431900.0
2015-05-21 12:05:00,42.76,42.94,42.76,42.94,208700.0,40.6763,40.8475,40.6763,40.8475,208700.0
2015-05-21 12:10:00,42.93,42.97,42.83,42.86,183200.0,40.838,40.8761,40.7429,40.7714,183200.0
2015-05-21 12:15:00,42.87,42.93,42.8,42.93,166500.0,40.7809,40.838,40.7143,40.838,166500.0
2015-05-21 12:20:00,42.94,42.99,42.93,42.95,118400.0,40.8475,40.8951,40.838,40.857,118400.0
2015-05-21 12:25:00,42.95,43.09,42.94,43.04,227200.0,40.857,40.9902,40.8475,40.9426,227200.0
2015-05-21 12:30:00,43.04,43.08,42.96,43.07,236700.0,40.9426,40.9807,40.8665,40.9712,236700.0
2015-05-21 12:35:00,43.08,43.09,43.0,43.01,84300.0,40.9807,40.9902,40.9046,40.9141,84300.0
2015-05-21 12:40:00,43.0,43.01,42.92,42.92,106300.0,40.9046,40.9141,40.8285,40.8285,106300.0
2015-05-21 12:45:00,42.92,42.92,42.82,42.84,187700.0,40.8285,40.8285,40.7334,40.7524,187700.0
2015-05-21 12:50:00,42.85,42.86,42.81,42.82,121200.0,40.7619,40.7714,40.7239,40.7334,121200.0
2015-05-21 12:55:00,42.82,42.83,42.81,42.82,80000.0,40.7334,40.7429,40.7239,40.7334,80000.0
2015-05-21 13:00:00,42.82,42.86,42.81,42.86,99000.0,40.7334,40.7714,40.7239,40.7714,99000.0
2015-05-21 13:05:00,42.86,42.86,42.8,42.82,126800.0,40.7714,40.7714,40.7143,40.7334,126800.0
2015-05-21 13:10:00,42.82,42.85,42.81,42.83,105000.0,40.7334,40.7619,40.7239,40.7429,105000.0
2015-05-21 13:15:00,42.83,42.85,42.77,42.85,161300.0,40.7429,40.7619,40.6858,40.7619,161300.0
2015-05-21 13:20:00,42.84,42.91,42.83,42.84,277600.0,40.7524,40.819,40.7429,40.7524,277600.0
2015-05-21 13:25:00,42.84,42.9,42.82,42.84,94600.0,40.7524,40.8095,40.7334,40.7524,94600.0
2015-05-21 13:30:00,42.84,42.85,42.8,42.82,60100.0,40.7524,40.7619,40.7143,40.7334,60100.0
2015-05-21 13:35:00,42.82,42.86,42.81,42.85,95800.0,40.7334,40.7714,40.7239,40.7619,95800.0
2015-05-21 13:40:00,42.84,42.87,42.83,42.84,103000.0,40.7524,40.7809,40.7429,40.7524,103000.0
2015-05-21 13:45:00,42.83,42.85,42.81,42.85,46900.0,40.7429,40.7619,40.7239,40.7619,46900.0
2015-05-21 13:50:00,42.84,42.86,42.75,42.75,134200.0,40.7524,40.7714,40.6668,40.6668,134200.0
2015-05-21 13:55:00,42.75,42.76,42.7,42.73,113600.0,40.6668,40.6763,40.6192,40.6478,113600.0
2015-05-21 14:00:00,42.72,42.76,42.68,42.76,236600.0,40.6382,40.6763,40.6002,40.6763,236600.0
2015-05-21 14:05:00,42.75,42.81,42.75,42.8,67800.0,40.6668,40.7239,40.6668,40.7143,67800.0
2015-05-21 14:10:00,42.8,42.82,42.78,42.8,111900.0,40.7143,40.7334,40.6953,40.7143,111900.0
2015-05-21 14:15:00,42.8,42.81,42.73,42.74,126400.0,40.7143,40.7239,40.6478,40.6573,126400.0
2015-05-21 14:20:00,42.73,42.73,42.67,42.72,123500.0,40.6478,40.6478,40.5907,40.6382,123500.0
2015-05-21 14:25:00,42.71,42.77,42.7,42.77,94600.0,40.6287,40.6858,40.6192,40.6858,94600.0
2015-05-21 14:30:00,42.77,42.79,42.7,42.7,83100.0,40.6858,40.7048,40.6192,40.6192,83100.0
2015-05-21 14:35:00,42.71,42.75,42.67,42.67,203700.0,40.6287,40.6668,40.5907,40.5907,203700.0
2015-05-21 14:40:00,42.68,42.76,42.65,42.75,288800.0,40.6002,40.6763,40.5717,40.6668,288800.0
2015-05-21 14:45:00,42.76,42.79,42.75,42.77,123200.0,40.6763,40.7048,40.6668,40.6858,123200.0
2015-05-21 14:50:00,42.77,42.78,42.75,42.75,127000.0,40.6858,40.6953,40.6668,40.6668,127000.0
2015-05-21 14:55:00,42.76,42.85,42.75,42.83,310900.0,40.6763,40.7619,40.6668,40.7429,310900.0
2015-05-21 15:00:00,42.82,42.83,42.75,42.75,116900.0,40.7334,40.7429,40.6668,40.6668,116900.0
2015-05-21 15:05:00,42.75,42.77,42.71,42.73,191500.0,40.6668,40.6858,40.6287,40.6478,191500.0
2015-05-21 15:10:00,42.72,42.77,42.72,42.76,139600.0,40.6382,40.6858,40.6382,40.6763,139600.0
2015-05-21 15:15:00,42.76,42.77,42.65,42.66,180500.0,40.6763,40.6858,40.5717,40.5812,180500.0
2015-05-21 15:20:00,42.66,42.71,42.62,42.7,256800.0,40.5812,40.6287,40.5431,40.6192,256800.0
2015-05-21 15:25:00,42.71,42.73,42.7,42.72,151400.0,40.6287,40.6478,40.6192,40.6382,151400.0
2015-05-21 15:30:00,42.72,42.76,42.7,42.75,160300.0,40.6382,40.6763,40.6192,40.6668,160300.0
2015-05-21 15:35:00,42.76,42.78,42.74,42.75,193500.0,40.6763,40.6953,40.6573,40.6668,193500.0
2015-05-21 15:40:00,42.75,42.78,42.72,42.72,166700.0,40.6668,40.6953,40.6382,40.6382,166700.0
2015-05-21 15:45:00,42.72,42.73,42.63,42.67,443500.0,40.6382,40.6478,40.5526,40.5907,443500.0
2015-05-21 15:50:00,42.66,42.67,42.6,42.61,434500.0,40.5812,40.5907,40.5241,40.5336,434500.0
2015-05-21 15:55:00,42.61,42.61,42.4,42.45,1891500.0,40.5336,40.5336,40.3338,40.3814,1891500.0
2015-05-22 09:30:00,42.7,42.81,42.55,42.71,519600.0,40.6192,40.7239,40.4765,40.6287,519600.0
2015-05-22 09:35:00,42.7,42.93,42.66,42.75,416000.0,40.6192,40.838,40.5812,40.6668,416000.0
2015-05-22 09:40:00,42.76,42.9,42.73,42.83,259900.0,40.6763,40.8095,40.6478,40.7429,259900.0
2015-05-22 09:45:00,42.82,42.88,42.51,42.65,374900.0,40.7334,40.7904,40.4385,40.5717,374900.0
2015-05-22 09:50:00,42.67,42.68,42.42,42.55,308800.0,40.5907,40.6002,40.3529,40.4765,308800.0
2015-05-22 09:55:00,42.57,42.6,42.32,42.35,312600.0,40.4956,40.5241,40.2577,40.2863,312600.0
2015-05-22 10:00:00,42.35,42.51,42.34,42.5,228900.0,40.2863,40.4385,40.2768,40.429,228900.0
2015-05-22 10:05:00,42.5,42.51,42.35,42.41,292200.0,40.429,40.4385,40.2863,40.3433,292200.0
2015-05-22 10:10:00,42.41,42.6,42.41,42.54,296800.0,40.3433,40.5241,40.3433,40.467,296800.0
2015-05-22 10:15:00,42.53,42.55,42.2,42.34,302800.0,40.4575,40.4765,40.1436,40.2768,302800.0
2015-05-22 10:20:00,42.34,42.44,42.21,42.25,266700.0,40.2768,40.3719,40.1531,40.1911,266700.0
2015-05-22 10:25:00,42.25,42.3,42.14,42.2,403100.0,40.1911,40.2387,40.0865,40.1436,403100.0
2015-05-22 10:30:00,42.19,42.31,42.12,42.26,345700.0,40.1341,40.2482,40.0675,40.2007,345700.0
2015-05-22 10:35:00,42.27,42.28,42.2,42.25,251600.0,40.2102,40.2197,40.1436,40.1911,251600.0
2015-05-22 10:40:00,42.25,42.32,42.15,42.18,281300.0,40.1911,40.2577,40.096,40.1246,281300.0
2015-05-22 10:45:00,42.17,42.31,42.07,42.14,272700.0,40.115,40.2482,40.0199,40.0865,272700.0
2015-05-22 10:50:00,42.14,42.15,42.02,42.09,290700.0,40.0865,40.096,39.9724,40.0389,290700.0
2015-05-22 10:55:00,42.09,42.18,42.05,42.1,233200.0,40.0389,40.1246,40.0009,40.0485,233200.0
2015-05-22 11:00:00,42.1,42.25,42.09,42.2,317300.0,40.0485,40.1911,40.0389,40.1436,317300.0
2015-05-22 11:05:00,42.21,42.21,42.02,42.09,290900.0,40.1531,40.1531,39.9724,40.0389,290900.0
2015-05-22 11:10:00,42.1,42.29,42.09,42.21,291700.0,40.0485,40.2292,40.0389,40.1531,291700.0
2015-05-22 11:15:00,42.21,42.31,42.13,42.26,335100.0,40.1531,40.2482,40.077,40.2007,335100.0
2015-05-22 11:20:00,42.27,42.4,42.25,42.26,259800.0,40.2102,40.3338,40.1911,40.2007,259800.0
2015-05-22 11:25:00,42.26,42.32,42.25,42.25,148300.0,40.2007,40.2577,40.1911,40.1911,148300.0
2015-05-22 11:30:00,42.25,42.28,42.17,42.17,202700.0,40.1911,40.2197,40.115,40.115,202700.0
2015-05-22 11:35:00,42.17,42.33,42.15,42.26,179400.0,40.115,40.2672,40.096,40.2007,179400.0
2015-05-22 11:40:00,42.27,42.37,42.26,42.31,182200.0,40.2102,40.3053,40.2007,40.2482,182200.0
2015-05-22 11:45:00,42.31,42.36,42.27,42.28,190500.0,40.2482,40.2958,40.2102,40.2197,190500.0
2015-05-22 11:50:00,42.29,42.46,42.28,42.39,233400.0,40.2292,40.3909,40.2197,40.3243,233400.0
2015-05-22 11:55:00,42.4,42.48,42.4,42.42,155700.0,40.3338,40.4099,40.3338,40.3529,155700.0
2015-05-22 12:00:00,42.42,42.48,42.36,42.4,163400.0,40.3529,40.4099,40.2958,40.3338,163400.0
2015-05-22 12:05:00,42.4,42.56,42.36,42.52,280300.0,40.3338,40.486,40.2958,40.448,280300.0
2015-05-22 12:10:00,42.51,42.66,42.51,42.56,354400.0,40.4385,40.5812,40.4385,40.486,354400.0
2015-05-22 12:15:00,42.54,42.64,42.5,42.55,183000.0,40.467,40.5621,40.429,40.4765,183000.0
2015-05-22 12:20:00,42.55,42.57,42.52,42.54,66900.0,40.4765,40.4956,40.448,40.467,66900.0
2015-05-22 12:25:00,42.53,42.62,42.52,42.6,95500.0,40.4575,40.5431,40.448,40.5241,95500.0
2015-05-22 12:30:00,42.6,42.74,42.6,42.71,187900.0,40.5241,40.6573,40.5241,40.6287,187900.0
2015-05-22 12:35:00,42.71,42.8,42.67,42.8,232900.0,40.6287,40.7143,40.5907,40.7143,232900.0
2015-05-22 12:40:00,42.8,42.83,42.7,42.74,203300.0,40.7143,40.7429,40.6192,40.6573,203300.0
2015-05-22 12:45:00,42.74,42.81,42.73,42.79,88600.0,40.6573,40.7239,40.6478,40.7048,88600.0
2015-05-22 12:50:00,42.78,42.79,42.68,42.71,144400.0,40.6953,40.7048,40.6002,40.6287,144400.0
2015-05-22 12:55:00,42.72,42.72,42.67,42.68,74200.0,40.6382,40.6382,40.5907,40.6002,74200.0
2015-05-22 13:00:00,42.68,42.77,42.66,42.71,107600.0,40.6002,40.6858,40.5812,40.6287,107600.0
2015-05-22 13:05:00,42.71,42.74,42.66,42.67,96100.0,40.6287,40.6573,40.5812,40.5907,96100.0
2015-05-22 13:10:00,42.68,42.74,42.61,42.62,87200.0,40.6002,40.6573,40.5336,40.5431,87200.0
2015-05-22 13:15:00,42.62,42.64,42.57,42.6,74900.0,40.5431,40.5621,40.4956,40.5241,74900.0
2015-05-22 13:20:00,42.6,42.65,42.58,42.61,78200.0,40.5241,40.5717,40.5051,40.5336,78200.0
2015-05-22 13:25:00,42.61,42.62,42.55,42.57,100900.0,40.5336,40.5431,40.4765,40.4956,100900.0
2015-05-22 13:30:00,42.58,42.64,42.57,42.6,80500.0,40.5051,40.5621,40.4956,40.5241,80500.0
2015-05-22 13:35:00,42.61,42.71,42.6,42.69,119200.0,40.5336,40.6287,40.5241,40.6097,119200.0
2015-05-22 13:40:00,42.69,42.82,42.68,42.81,150000.0,40.6097,40.7334,40.6002,40.7239,150000.0
2015-05-22 13:45:00,42.81,42.82,42.74,42.79,127700.0,40.7239,40.7334,40.6573,40.7048,127700.0
2015-05-22 13:50:00,42.79,42.82,42.75,42.77,122400.0,40.7048,40.7334,40.6668,40.6858,122400.0
2015-05-22 13:55:00,42.77,42.81,42.73,42.78,79500.0,40.6858,40.7239,40.6478,40.6953,79500.0
2015-05-22 14:00:00,42.78,42.8,42.68,42.75,101600.0,40.6953,40.7143,40.6002,40.6668,101600.0
2015-05-22 14:05:00,42.74,42.76,42.72,42.74,64700.0,40.6573,40.6763,40.6382,40.6573,64700.0
2015-05-22 14:10:00,42.75,42.75,42.62,42.65,97300.0,40.6668,40.6668,40.5431,40.5717,97300.0
2015-05-22 14:15:00,42.66,42.76,42.65,42.73,73400.0,40.5812,40.6763,40.5717,40.6478,73400.0
2015-05-22 14:20:00,42.74,42.76,42.73,42.75,48000.0,40.6573,40.6763,40.6478,40.6668,48000.0
2015-05-22 14:25:00,42.75,42.8,42.74,42.75,103800.0,40.6668,40.7143,40.6573,40.6668,103800.0
2015-05-22 14:30:00,42.75,42.76,42.7,42.7,43800.0,40.6668,40.6763,40.6192,40.6192,43800.0
2015-05-22 14:35:00,42.71,42.77,42.68,42.69,74000.0,40.6287,40.6858,40.6002,40.6097,74000.0
2015-05-22 14:40:00,42.68,42.74,42.65,42.71,64900.0,40.6002,40.6573,40.5717,40.6287,64900.0
2015-05-22 14:45:00,42.71,42.71,42.66,42.67,48200.0,40.6287,40.6287,40.5812,40.5907,48200.0
2015-05-22 14:50:00,42.68,42.69,42.59,42.59,131600.0,40.6002,40.6097,40.5146,40.5146,131600.0
2015-05-22 14:55:00,42.59,42.66,42.59,42.66,63300.0,40.5146,40.5812,40.5146,40.5812,63300.0
2015-05-22 15:00:00,42.66,42.7,42.66,42.69,97300.0,40.5812,40.6192,40.5812,40.6097,97300.0
2015-05-22 15:05:00,42.7,42.74,42.67,42.71,145500.0,40.6192,40.6573,40.5907,40.6287,145500.0
2015-05-22 15:10:00,42.71,42.72,42.67,42.68,71900.0,40.6287,40.6382,40.5907,40.6002,71900.0
2015-05-22 15:15:00,42.67,42.72,42.67,42.72,55800.0,40.5907,40.6382,40.5907,40.6382,55800.0
2015-05-22 15:20:00,42.71,42.77,42.71,42.77,128300.0,40.6287,40.6858,40.6287,40.6858,128300.0
2015-05-22 15:25:00,42.77,42.78,42.75,42.75,74400.0,40.6858,40.6953,40.6668,40.6668,74400.0
2015-05-22 15:30:00,42.75,42.8,42.72,42.74,175100.0,40.6668,40.7143,40.6382,40.6573,175100.0
2015-05-22 15:35:00,42.73,42.76,42.69,42.76,119800.0,40.6478,40.6763,40.6097,40.6763,119800.0
2015-05-22 15:40:00,42.75,42.77,42.7,42.72,122400.0,40.6668,40.6858,40.6192,40.6382,122400.0
2015-05-22 15:45:00,42.72,42.76,42.7,42.72,190000.0,40.6382,40.6763,40.6192,40.6382,190000.0
2015-05-22 15:50:00,42.72,42.76,42.71,42.76,284100.0,40.6382,40.6763,40.6287,40.6763,284100.0
2015-05-22 15:55:00,42.76,42.77,42.59,42.6,618800.0,40.6763,40.6858,40.5146,40.5241,618800.0
2015-05-26 09:30:00,43.05,43.09,42.76,42.78,854000.0,40.9522,40.9902,40.6763,40.6953,854000.0
2015-05-26 09:35:00,42.78,42.84,42.56,42.68,438400.0,40.6953,40.7524,40.486,40.6002,438400.0
2015-05-26 09:40:00,42.67,42.7,42.33,42.51,504000.0,40.5907,40.6192,40.2672,40.4385,504000.0
2015-05-26 09:45:00,42.51,42.68,42.5,42.58,224000.0,40.4385,40.6002,40.429,40.5051,224000.0
2015-05-26 09:50:00,42.58,42.63,42.44,42.58,237100.0,40.5051,40.5526,40.3719,40.5051,237100.0
2015-05-26 09:55:00,42.58,42.58,42.3,42.33,224500.0,40.5051,40.5051,40.2387,40.2672,224500.0
2015-05-26 10:00:00,42.3,42.37,42.22,42.32,297200.0,40.2387,40.3053,40.1626,40.2577,297200.0
2015-05-26 10:05:00,42.31,42.36,42.2,42.25,254100.0,40.2482,40.2958,40.1436,40.1911,254100.0
2015-05-26 10:10:00,42.25,42.25,41.95,42.07,449400.0,40.1911,40.1911,39.9058,40.0199,449400.0
2015-05-26 10:15:00,42.05,42.14,41.74,41.91,536400.0,40.0009,40.0865,39.706,39.8677,536400.0
2015-05-26 10:20:00,41.89,41.99,41.82,41.92,239600.0,39.8487,39.9438,39.7821,39.8772,239600.0
2015-05-26 10:25:00,41.93,42.02,41.91,41.93,236900.0,39.8867,39.9724,39.8677,39.8867,236900.0
2015-05-26 10:30:00,41.93,41.96,41.85,41.86,253900.0,39.8867,39.9153,39.8106,39.8202,253900.0
2015-05-26 10:35:00,41.85,41.89,41.78,41.79,249600.0,39.8106,39.8487,39.744,39.7536,249600.0
2015-05-26 10:40:00,41.8,41.81,41.75,41.8,219600.0,39.7631,39.7726,39.7155,39.7631,219600.0
2015-05-26 10:45:00,41.8,41.8,41.61,41.61,379500.0,39.7631,39.7631,39.5823,39.5823,379500.0
2015-05-26 10:50:00,41.61,41.8,41.52,41.55,257500.0,39.5823,39.7631,39.4967,39.5253,257500.0
2015-05-26 10:55:00,41.55,41.68,41.54,41.62,248800.0,39.5253,39.6489,39.5157,39.5918,248800.0
2015-05-26 11:00:00,41.63,41.72,41.62,41.67,260900.0,39.6014,39.687,39.5918,39.6394,260900.0
2015-05-26 11:05:00,41.67,41.77,41.64,41.77,226400.0,39.6394,39.7345,39.6109,39.7345,226400.0
2015-05-26 11:10:00,41.77,41.93,41.75,41.91,250900.0,39.7345,39.8867,39.7155,39.8677,250900.0
2015-05-26 11:15:00,41.91,41.91,41.74,41.81,140300.0,39.8677,39.8677,39.706,39.7726,140300.0
2015-05-26 11:20:00,41.82,41.82,41.72,41.76,127400.0,39.7821,39.7821,39.687,39.725,127400.0
2015-05-26 11:25:00,41.77,41.89,41.72,41.87,151600.0,39.7345,39.8487,39.687,39.8297,151600.0
2015-05-26 11:30:00,41.86,41.9,41.77,41.77,114700.0,39.8202,39.8582,39.7345,39.7345,114700.0
2015-05-26 11:35:00,41.78,41.82,41.75,41.78,66800.0,39.744,39.7821,39.7155,39.744,66800.0
2015-05-26 11:40:00,41.77,41.87,41.75,41.87,95500.0,39.7345,39.8297,39.7155,39.8297,95500.0
2015-05-26 11:45:00,41.86,41.86,41.75,41.77,103200.0,39.8202,39.8202,39.7155,39.7345,103200.0
2015-05-26 11:50:00,41.78,41.83,41.76,41.82,105400.0,39.744,39.7916,39.725,39.7821,105400.0
2015-05-26 11:55:00,41.83,41.87,41.79,41.84,85300.0,39.7916,39.8297,39.7536,39.8011,85300.0
2015-05-26 12:00:00,41.85,41.85,41.65,41.7,160800.0,39.8106,39.8106,39.6204,39.6679,160800.0
2015-05-26 12:05:00,41.69,41.7,41.62,41.64,100200.0,39.6584,39.6679,39.5918,39.6109,100200.0
2015-05-26 12:10:00,41.63,41.64,41.55,41.57,167700.0,39.6014,39.6109,39.5253,39.5443,167700.0
2015-05-26 12:15:00,41.57,41.71,41.55,41.69,91700.0,39.5443,39.6775,39.5253,39.6584,91700.0
2015-05-26 12:20:00,41.67,41.68,41.56,41.61,74700.0,39.6394,39.6489,39.5348,39.5823,74700.0
2015-05-26 12:25:00,41.62,41.74,41.61,41.73,143200.0,39.5918,39.706,39.5823,39.6965,143200.0
2015-05-26 12:30:00,41.73,41.76,41.68,41.7,106600.0,39.6965,39.725,39.6489,39.6679,106600.0
2015-05-26 12:35:00,41.69,41.79,41.67,41.73,164000.0,39.6584,39.7536,39.6394,39.6965,164000.0
2015-05-26 12:40:00,41.72,41.73,41.67,41.69,55000.0,39.687,39.6965,39.6394,39.6584,55000.0
2015-05-26 12:45:00,41.7,41.73,41.67,41.71,87500.0,39.6679,39.6965,39.6394,39.6775,87500.0
2015-05-26 12:50:00,41.7,41.72,41.62,41.65,130800.0,39.6679,39.687,39.5918,39.6204,130800.0
2015-05-26 12:55:00,41.66,41.7,41.62,41.69,47100.0,39.6299,39.6679,39.5918,39.6584,47100.0
2015-05-26 13:00:00,41.69,41.71,41.63,41.71,76300.0,39.6584,39.6775,39.6014,39.6775,76300.0
2015-05-26 13:05:00,41.71,41.71,41.61,41.66,98100.0,39.6775,39.6775,39.5823,39.6299,98100.0
2015-05-26 13:10:00,41.65,41.66,41.38,41.54,332200.0,39.6204,39.6299,39.3635,39.5157,332200.0
2015-05-26 13:15:00,41.54,41.61,41.51,41.6,137900.0,39.5157,39.5823,39.4872,39.5728,137900.0
2015-05-26 13:20:00,41.61,41.71,41.6,41.71,134300.0,39.5823,39.6775,39.5728,39.6775,134300.0
2015-05-26 13:25:00,41.7,41.82,41.7,41.81,196900.0,39.6679,39.7821,39.6679,39.7726,196900.0
2015-05-26 13:30:00,41.81,41.9,41.74,41.79,317700.0,39.7726,39.8582,39.706,39.7536,317700.0
2015-05-26 13:35:00,41.8,41.8,41.76,41.79,105600.0,39.7631,39.7631,39.725,39.7536,105600.0
2015-05-26 13:40:00,41.79,41.99,41.78,41.89,332700.0,39.7536,39.9438,39.744,39.8487,332700.0
2015-05-26 13:45:00,41.89,41.95,41.86,41.91,144200.0,39.8487,39.9058,39.8202,39.8677,144200.0
2015-05-26 13:50:00,41.9,41.92,41.82,41.88,225400.0,39.8582,39.8772,39.7821,39.8392,225400.0
2015-05-26 13:55:00,41.88,41.89,41.73,41.74,82700.0,39.8392,39.8487,39.6965,39.706,82700.0
2015-05-26 14:00:00,41.75,41.82,41.73,41.76,41900.0,39.7155,39.7821,39.6965,39.725,41900.0
2015-05-26 14:05:00,41.76,41.76,41.69,41.7,48800.0,39.725,39.725,39.6584,39.6679,48800.0
2015-05-26 14:10:00,41.7,41.7,41.61,41.62,56700.0,39.6679,39.6679,39.5823,39.5918,56700.0
2015-05-26 14:15:00,41.61,41.72,41.61,41.69,94800.0,39.5823,39.687,39.5823,39.6584,94800.0
2015-05-26 14:20:00,41.68,41.68,41.54,41.57,115900.0,39.6489,39.6489,39.5157,39.5443,115900.0
2015-05-26 14:25:00,41.56,41.63,41.55,41.6,64100.0,39.5348,39.6014,39.5253,39.5728,64100.0
2015-05-26 14:30:00,41.6,41.65,41.56,41.59,51700.0,39.5728,39.6204,39.5348,39.5633,51700.0
2015-05-26 14:35:00,41.58,41.6,41.56,41.57,83700.0,39.5538,39.5728,39.5348,39.5443,83700.0
2015-05-26 14:40:00,41.56,41.63,41.56,41.59,178600.0,39.5348,39.6014,39.5348,39.5633,178600.0
2015-05-26 14:45:00,41.59,41.6,41.52,41.52,71500.0,39.5633,39.5728,39.4967,39.4967,71500.0
2015-05-26 14:50:00,41.53,41.57,41.48,41.52,173400.0,39.5062,39.5443,39.4587,39.4967,173400.0
2015-05-26 14:55:00,41.52,41.52,41.46,41.5,188600.0,39.4967,39.4967,39.4396,39.4777,188600.0
2015-05-26 15:00:00,41.5,41.54,41.48,41.53,100900.0,39.4777,39.5157,39.4587,39.5062,100900.0
2015-05-26 15:05:00,41.53,41.53,41.45,41.46,62600.0,39.5062,39.5062,39.4301,39.4396,62600.0
2015-05-26 15:10:00,41.46,41.48,41.36,41.41,182200.0,39.4396,39.4587,39.3445,39.3921,182200.0
2015-05-26 15:15:00,41.41,41.52,41.4,41.47,143400.0,39.3921,39.4967,39.3826,39.4492,143400.0
2015-05-26 15:20:00,41.47,41.52,41.4,41.4,230700.0,39.4492,39.4967,39.3826,39.3826,230700.0
2015-05-26 15:25:00,41.4,41.44,41.38,41.43,118700.0,39.3826,39.4206,39.3635,39.4111,118700.0
2015-05-26 15:30:00,41.43,41.55,41.43,41.54,204300.0,39.4111,39.5253,39.4111,39.5157,204300.0
2015-05-26 15:35:00,41.54,41.62,41.54,41.59,451700.0,39.5157,39.5918,39.5157,39.5633,451700.0
2015-05-26 15:40:00,41.59,41.62,41.57,41.6,183100.0,39.5633,39.5918,39.5443,39.5728,183100.0
2015-05-26 15:45:00,41.61,41.63,41.56,41.61,323000.0,39.5823,39.6014,39.5348,39.5823,323000.0
2015-05-26 15:50:00,41.62,41.65,41.56,41.58,295500.0,39.5918,39.6204,39.5348,39.5538,295500.0
2015-05-26 15:55:00,41.58,41.58,41.5,41.56,686300.0,39.5538,39.5538,39.4777,39.5348,686300.0
2015-05-27 09:30:00,41.75,41.9,41.63,41.83,715500.0,39.7155,39.8582,39.6014,39.7916,715500.0
2015-05-27 09:35:00,41.82,41.98,41.63,41.7,540600.0,39.7821,39.9343,39.6014,39.6679,540600.0
2015-05-27 09:40:00,41.7,42.16,41.6,41.97,680000.0,39.6679,40.1055,39.5728,39.9248,680000.0
2015-05-27 09:45:00,41.98,42.01,41.8,41.87,405900.0,39.9343,39.9628,39.7631,39.8297,405900.0
2015-05-27 09:50:00,41.86,41.99,41.83,41.93,449700.0,39.8202,39.9438,39.7916,39.8867,449700.0
2015-05-27 09:55:00,41.94,42.09,41.85,41.95,438800.0,39.8963,40.0389,39.8106,39.9058,438800.0
2015-05-27 10:00:00,41.96,42.07,41.94,42.01,322600.0,39.9153,40.0199,39.8963,39.9628,322600.0
2015-05-27 10:05:00,42.01,42.04,41.76,41.89,276800.0,39.9628,39.9914,39.725,39.8487,276800.0
2015-05-27 10:10:00,41.89,42.04,41.86,41.96,248600.0,39.8487,39.9914,39.8202,39.9153,248600.0
2015-05-27 10:15:00,41.95,42.05,41.94,42.0,214900.0,39.9058,40.0009,39.8963,39.9533,214900.0
2015-05-27 10:20:00,41.99,42.17,41.97,42.14,234300.0,39.9438,40.115,39.9248,40.0865,234300.0
2015-05-27 10:25:00,42.13,42.17,42.09,42.16,185000.0,40.077,40.115,40.0389,40.1055,185000.0
2015-05-27 10:30:00,42.16,42.27,42.16,42.21,208500.0,40.1055,40.2102,40.1055,40.1531,208500.0
2015-05-27 10:35:00,42.21,42.3,42.2,42.29,145100.0,40.1531,40.2387,40.1436,40.2292,145100.0
2015-05-27 10:40:00,42.28,42.41,42.26,42.39,227200.0,40.2197,40.3433,40.2007,40.3243,227200.0
2015-05-27 10:45:00,42.38,42.39,42.25,42.31,196600.0,40.3148,40.3243,40.1911,40.2482,196600.0
2015-05-27 10:50:00,42.31,42.33,42.21,42.22,201900.0,40.2482,40.2672,40.1531,40.1626,201900.0
2015-05-27 10:55:00,42.22,42.34,42.22,42.33,166800.0,40.1626,40.2768,40.1626,40.2672,166800.0
2015-05-27 11:00:00,42.33,42.35,42.25,42.25,176200.0,40.2672,40.2863,40.1911,40.1911,176200.0
2015-05-27 11:05:00,42.25,42.3,42.16,42.16,233500.0,40.1911,40.2387,40.1055,40.1055,233500.0
2015-05-27 11:10:00,42.16,42.28,42.13,42.26,184100.0,40.1055,40.2197,40.077,40.2007,184100.0
2015-05-27 11:15:00,42.25,42.26,42.05,42.05,153100.0,40.1911,40.2007,40.0009,40.0009,153100.0
2015-05-27 11:20:00,42.06,42.11,41.92,41.95,201800.0,40.0104,40.058,39.8772,39.9058,201800.0
2015-05-27 11:25:00,41.96,42.11,41.95,42.08,177600.0,39.9153,40.058,39.9058,40.0294,177600.0
2015-05-27 11:30:00,42.09,42.12,42.06,42.07,107400.0,40.0389,40.0675,40.0104,40.0199,107400.0
2015-05-27 11:35:00,42.06,42.11,42.02,42.08,74000.0,40.0104,40.058,39.9724,40.0294,74000.0
2015-05-27 11:40:00,42.08,42.11,42.05,42.1,66100.0,40.0294,40.058,40.0009,40.0485,66100.0
2015-05-27 11:45:00,42.1,42.19,42.07,42.15,103100.0,40.0485,40.1341,40.0199,40.096,103100.0
2015-05-27 11:50:00,42.15,42.21,42.1,42.12,118600.0,40.096,40.1531,40.0485,40.0675,118600.0
2015-05-27 11:55:00,42.13,42.13,41.97,42.0,149100.0,40.077,40.077,39.9248,39.9533,149100.0
2015-05-27 12:00:00,42.01,42.07,41.99,41.99,92800.0,39.9628,40.0199,39.9438,39.9438,92800.0
2015-05-27 12:05:00,42.0,42.07,41.99,42.03,52100.0,39.9533,40.0199,39.9438,39.9819,52100.0
2015-05-27 12:10:00,42.03,42.09,42.01,42.02,70300.0,39.9819,40.0389,39.9628,39.9724,70300.0
2015-05-27 12:15:00,42.02,42.04,41.97,41.98,73700.0,39.9724,39.9914,39.9248,39.9343,73700.0
2015-05-27 12:20:00,41.98,42.1,41.97,42.09,116000.0,39.9343,40.0485,39.9248,40.0389,116000.0
2015-05-27 12:25:00,42.08,42.09,41.97,41.98,74200.0,40.0294,40.0389,39.9248,39.9343,74200.0
2015-05-27 12:30:00,41.99,42.02,41.95,41.96,41100.0,39.9438,39.9724,39.9058,39.9153,41100.0
2015-05-27 12:35:00,41.96,42.05,41.94,42.0,71200.0,39.9153,40.0009,39.8963,39.9533,71200.0
2015-05-27 12:40:00,41.99,42.07,41.98,42.05,64900.0,39.9438,40.0199,39.9343,40.0009,64900.0
2015-05-27 12:45:00,42.04,42.04,41.99,42.0,49200.0,39.9914,39.9914,39.9438,39.9533,49200.0
2015-05-27 12:50:00,42.0,42.0,41.95,41.96,86500.0,39.9533,39.9533,39.9058,39.9153,86500.0
2015-05-27 12:55:00,41.97,42.04,41.94,42.0,88800.0,39.9248,39.9914,39.8963,39.9533,88800.0
2015-05-27 13:00:00,42.0,42.08,42.0,42.06,67200.0,39.9533,40.0294,39.9533,40.0104,67200.0
2015-05-27 13:05:00,42.05,42.1,42.04,42.09,65600.0,40.0009,40.0485,39.9914,40.0389,65600.0
2015-05-27 13:10:00,42.09,42.09,42.02,42.08,91400.0,40.0389,40.0389,39.9724,40.0294,91400.0
2015-05-27 13:15:00,42.08,42.1,42.04,42.05,28900.0,40.0294,40.0485,39.9914,40.0009,28900.0
2015-05-27 13:20:00,42.06,42.08,42.04,42.05,40100.0,40.0104,40.0294,39.9914,40.0009,40100.0
2015-05-27 13:25:00,42.05,42.13,42.01,42.13,59100.0,40.0009,40.077,39.9628,40.077,59100.0
2015-05-27 13:30:00,42.13,42.13,42.06,42.09,35300.0,40.077,40.077,40.0104,40.0389,35300.0
2015-05-27 13:35:00,42.09,42.12,42.08,42.11,39400.0,40.0389,40.0675,40.0294,40.058,39400.0
2015-05-27 13:40:00,42.11,42.18,42.1,42.16,79800.0,40.058,40.1246,40.0485,40.1055,79800.0
2015-05-27 13:45:00,42.17,42.21,42.16,42.21,46300.0,40.115,40.1531,40.1055,40.1531,46300.0
2015-05-27 13:50:00,42.21,42.21,42.14,42.16,57700.0,40.1531,40.1531,40.0865,40.1055,57700.0
2015-05-27 13:55:00,42.17,42.23,42.16,42.22,66200.0,40.115,40.1721,40.1055,40.1626,66200.0
2015-05-27 14:00:00,42.23,42.37,42.22,42.33,182100.0,40.1721,40.3053,40.1626,40.2672,182100.0
2015-05-27 14:05:00,42.33,42.37,42.33,42.35,96700.0,40.2672,40.3053,40.2672,40.2863,96700.0
2015-05-27 14:10:00,42.36,42.4,42.31,42.39,112700.0,40.2958,40.3338,40.2482,40.3243,112700.0
2015-05-27 14:15:00,42.38,42.45,42.34,42.34,121900.0,40.3148,40.3814,40.2768,40.2768,121900.0
2015-05-27 14:20:00,42.33,42.36,42.25,42.27,113000.0,40.2672,40.2958,40.1911,40.2102,113000.0
2015-05-27 14:25:00,42.27,42.35,42.27,42.32,77100.0,40.2102,40.2863,40.2102,40.2577,77100.0
2015-05-27 14:30:00,42.32,42.36,42.31,42.35,47900.0,40.2577,40.2958,40.2482,40.2863,47900.0
2015-05-27 14:35:00,42.35,42.36,42.34,42.34,39400.0,40.2863,40.2958,40.2768,40.2768,39400.0
2015-05-27 14:40:00,42.34,42.35,42.31,42.32,54400.0,40.2768,40.2863,40.2482,40.2577,54400.0
2015-05-27 14:45:00,42.32,42.32,42.22,42.23,91800.0,40.2577,40.2577,40.1626,40.1721,91800.0
2015-05-27 14:50:00,42.22,42.24,42.18,42.21,74900.0,40.1626,40.1816,40.1246,40.1531,74900.0
2015-05-27 14:55:00,42.21,42.31,42.2,42.3,44800.0,40.1531,40.2482,40.1436,40.2387,44800.0
2015-05-27 15:00:00,42.32,42.35,42.29,42.33,79200.0,40.2577,40.2863,40.2292,40.2672,79200.0
2015-05-27 15:05:00,42.34,42.4,42.32,42.39,67200.0,40.2768,40.3338,40.2577,40.3243,67200.0
2015-05-27 15:10:00,42.4,42.4,42.35,42.38,90900.0,40.3338,40.3338,40.2863,40.3148,90900.0
2015-05-27 15:15:00,42.38,42.44,42.38,42.42,187200.0,40.3148,40.3719,40.3148,40.3529,187200.0
2015-05-27 15:20:00,42.42,42.43,42.34,42.34,106100.0,40.3529,40.3624,40.2768,40.2768,106100.0
2015-05-27 15:25:00,42.34,42.38,42.28,42.33,123600.0,40.2768,40.3148,40.2197,40.2672,123600.0
2015-05-27 15:30:00,42.33,42.34,42.29,42.34,100300.0,40.2672,40.2768,40.2292,40.2768,100300.0
2015-05-27 15:35:00,42.35,42.37,42.29,42.29,84500.0,40.2863,40.3053,40.2292,40.2292,84500.0
2015-05-27 15:40:00,42.3,42.31,42.22,42.23,124200.0,40.2387,40.2482,40.1626,40.1721,124200.0
2015-05-27 15:45:00,42.24,42.27,42.22,42.25,188400.0,40.1816,40.2102,40.1626,40.1911,188400.0
2015-05-27 15:50:00,42.26,42.33,42.25,42.25,202000.0,40.2007,40.2672,40.1911,40.1911,202000.0
2015-05-27 15:55:00,42.25,42.31,42.24,42.25,354700.0,40.1911,40.2482,40.1816,40.1911,354700.0
2015-05-28 09:30:00,42.25,42.4,42.06,42.19,235900.0,40.1911,40.3338,40.0104,40.1341,235900.0
2015-05-28 09:35:00,42.16,42.5,42.16,42.33,190700.0,40.1055,40.429,40.1055,40.2672,190700.0
2015-05-28 09:40:00,42.33,42.33,42.11,42.24,201400.0,40.2672,40.2672,40.058,40.1816,201400.0
2015-05-28 09:45:00,42.24,42.38,42.18,42.23,145200.0,40.1816,40.3148,40.1246,40.1721,145200.0
2015-05-28 09:50:00,42.25,42.25,42.0,42.07,260400.0,40.1911,40.1911,39.9533,40.0199,260400.0
2015-05-28 09:55:00,42.06,42.11,42.0,42.09,134400.0,40.0104,40.058,39.9533,40.0389,134400.0
2015-05-28 10:00:00,42.1,42.17,42.03,42.07,149800.0,40.0485,40.115,39.9819,40.0199,149800.0
2015-05-28 10:05:00,42.07,42.14,42.06,42.14,64900.0,40.0199,40.0865,40.0104,40.0865,64900.0
2015-05-28 10:10:00,42.16,42.21,42.13,42.19,119300.0,40.1055,40.1531,40.077,40.1341,119300.0
2015-05-28 10:15:00,42.19,42.34,42.18,42.29,148100.0,40.1341,40.2768,40.1246,40.2292,148100.0
2015-05-28 10:20:00,42.28,42.33,42.19,42.33,107900.0,40.2197,40.2672,40.1341,40.2672,107900.0
2015-05-28 10:25:00,42.33,42.5,42.32,42.48,262400.0,40.2672,40.429,40.2577,40.4099,262400.0
2015-05-28 10:30:00,42.48,42.49,42.38,42.41,226100.0,40.4099,40.4195,40.3148,40.3433,226100.0
2015-05-28 10:35:00,42.4,42.42,42.28,42.41,195700.0,40.3338,40.3529,40.2197,40.3433,195700.0
2015-05-28 10:40:00,42.41,42.41,42.32,42.38,121200.0,40.3433,40.3433,40.2577,40.3148,121200.0
2015-05-28 10:45:00,42.38,42.4,42.32,42.4,85700.0,40.3148,40.3338,40.2577,40.3338,85700.0
2015-05-28 10:50:00,42.39,42.42,42.35,42.39,107400.0,40.3243,40.3529,40.2863,40.3243,107400.0
2015-05-28 10:55:00,42.39,42.43,42.3,42.33,142900.0,40.3243,40.3624,40.2387,40.2672,142900.0
2015-05-28 11:00:00,42.32,42.33,42.12,42.15,245600.0,40.2577,40.2672,40.0675,40.096,245600.0
2015-05-28 11:05:00,42.16,42.29,42.15,42.24,130200.0,40.1055,40.2292,40.096,40.1816,130200.0
2015-05-28 11:10:00,42.24,42.24,42.13,42.18,76900.0,40.1816,40.1816,40.077,40.1246,76900.0
2015-05-28 11:15:00,42.17,42.2,42.15,42.18,99800.0,40.115,40.1436,40.096,40.1246,99800.0
2015-05-28 11:20:00,42.19,42.32,42.18,42.27,107000.0,40.1341,40.2577,40.1246,40.2102,107000.0
2015-05-28 11:25:00,42.27,42.29,42.19,42.23,65500.0,40.2102,40.2292,40.1341,40.1721,65500.0
2015-05-28 11:30:00,42.23,42.23,42.13,42.14,69200.0,40.1721,40.1721,40.077,40.0865,69200.0
2015-05-28 11:35:00,42.14,42.19,42.11,42.15,73700.0,40.0865,40.1341,40.058,40.096,73700.0
2015-05-28 11:40:00,42.15,42.24,42.14,42.23,87200.0,40.096,40.1816,40.0865,40.1721,87200.0
2015-05-28 11:45:00,42.23,42.23,42.12,42.14,60500.0,40.1721,40.1721,40.0675,40.0865,60500.0
2015-05-28 11:50:00,42.14,42.2,42.12,42.2,66500.0,40.0865,40.1436,40.0675,40.1436,66500.0
2015-05-28 11:55:00,42.2,42.24,42.19,42.22,61300.0,40.1436,40.1816,40.1341,40.1626,61300.0
2015-05-28 12:00:00,42.22,42.22,42.14,42.19,43100.0,40.1626,40.1626,40.0865,40.1341,43100.0
2015-05-28 12:05:00,42.19,42.27,42.16,42.25,73800.0,40.1341,40.2102,40.1055,40.1911,73800.0
2015-05-28 12:10:00,42.25,42.36,42.25,42.32,98400.0,40.1911,40.2958,40.1911,40.2577,98400.0
2015-05-28 12:15:00,42.31,42.35,42.3,42.33,48700.0,40.2482,40.2863,40.2387,40.2672,48700.0
2015-05-28 12:20:00,42.32,42.34,42.29,42.3,56400.0,40.2577,40.2768,40.2292,40.2387,56400.0
2015-05-28 12:25:00,42.29,42.3,42.24,42.28,64000.0,40.2292,40.2387,40.1816,40.2197,64000.0
2015-05-28 12:30:00,42.28,42.28,42.16,42.18,66400.0,40.2197,40.2197,40.1055,40.1246,66400.0
2015-05-28 12:35:00,42.17,42.18,42.09,42.17,91800.0,40.115,40.1246,40.0389,40.115,91800.0
2015-05-28 12:40:00,42.17,42.21,42.1,42.12,76400.0,40.115,40.1531,40.0485,40.0675,76400.0
2015-05-28 12:45:00,42.12,42.12,42.04,42.05,97800.0,40.0675,40.0675,39.9914,40.0009,97800.0
2015-05-28 12:50:00,42.04,42.09,42.03,42.04,72900.0,39.9914,40.0389,39.9819,39.9914,72900.0
2015-05-28 12:55:00,42.04,42.06,41.95,41.95,155400.0,39.9914,40.0104,39.9058,39.9058,155400.0
2015-05-28 13:00:00,41.95,41.95,41.81,41.85,162000.0,39.9058,39.9058,39.7726,39.8106,162000.0
2015-05-28 13:05:00,41.86,41.9,41.81,41.84,145500.0,39.8202,39.8582,39.7726,39.8011,145500.0
2015-05-28 13:10:00,41.84,41.84,41.79,41.8,76800.0,39.8011,39.8011,39.7536,39.7631,76800.0
2015-05-28 13:15:00,41.8,41.83,41.77,41.83,98400.0,39.7631,39.7916,39.7345,39.7916,98400.0
2015-05-28 13:20:00,41.82,41.83,41.78,41.79,43900.0,39.7821,39.7916,39.744,39.7536,43900.0
2015-05-28 13:25:00,41.79,41.89,41.78,41.88,73400.0,39.7536,39.8487,39.744,39.8392,73400.0
2015-05-28 13:30:00,41.88,41.89,41.81,41.82,69300.0,39.8392,39.8487,39.7726,39.7821,69300.0
2015-05-28 13:35:00,41.81,41.87,41.81,41.86,33900.0,39.7726,39.8297,39.7726,39.8202,33900.0
2015-05-28 13:40:00,41.87,41.94,41.86,41.93,69600.0,39.8297,39.8963,39.8202,39.8867,69600.0
2015-05-28 13:45:00,41.94,41.97,41.93,41.93,103100.0,39.8963,39.9248,39.8867,39.8867,103100.0
2015-05-28 13:50:00,41.94,41.96,41.91,41.96,79100.0,39.8963,39.9153,39.8677,39.9153,79100.0
2015-05-28 13:55:00,41.96,41.97,41.83,41.84,98400.0,39.9153,39.9248,39.7916,39.8011,98400.0
2015-05-28 14:00:00,41.83,41.84,41.78,41.82,127800.0,39.7916,39.8011,39.744,39.7821,127800.0
2015-05-28 14:05:00,41.82,41.87,41.81,41.86,66100.0,39.7821,39.8297,39.7726,39.8202,66100.0
2015-05-28 14:10:00,41.86,41.88,41.82,41.84,48700.0,39.8202,39.8392,39.7821,39.8011,48700.0
2015-05-28 14:15:00,41.84,41.88,41.83,41.87,63600.0,39.8011,39.8392,39.7916,39.8297,63600.0
2015-05-28 14:20:00,41.87,41.91,41.86,41.87,83000.0,39.8297,39.8677,39.8202,39.8297,83000.0
2015-05-28 14:25:00,41.86,41.9,41.84,41.88,49600.0,39.8202,39.8582,39.8011,39.8392,49600.0
2015-05-28 14:30:00,41.89,41.92,41.85,41.87,39300.0,39.8487,39.8772,39.8106,39.8297,39300.0
2015-05-28 14:35:00,41.87,41.9,41.86,41.87,42000.0,39.8297,39.8582,39.8202,39.8297,42000.0
2015-05-28 14:40:00,41.88,41.92,41.88,41.92,47100.0,39.8392,39.8772,39.8392,39.8772,47100.0
2015-05-28 14:45:00,41.91,41.96,41.89,41.92,72900.0,39.8677,39.9153,39.8487,39.8772,72900.0
2015-05-28 14:50:00,41.91,41.92,41.89,41.91,54000.0,39.8677,39.8772,39.8487,39.8677,54000.0
2015-05-28 14:55:00,41.91,41.97,41.91,41.93,59000.0,39.8677,39.9248,39.8677,39.8867,59000.0
2015-05-28 15:00:00,41.93,41.96,41.91,41.93,65500.0,39.8867,39.9153,39.8677,39.8867,65500.0
2015-05-28 15:05:00,41.93,41.99,41.91,41.93,88700.0,39.8867,39.9438,39.8677,39.8867,88700.0
2015-05-28 15:10:00,41.93,41.99,41.91,41.95,70500.0,39.8867,39.9438,39.8677,39.9058,70500.0
2015-05-28 15:15:00,41.95,41.99,41.94,41.97,82100.0,39.9058,39.9438,39.8963,39.9248,82100.0
2015-05-28 15:20:00,41.97,41.99,41.94,41.95,70100.0,39.9248,39.9438,39.8963,39.9058,70100.0
2015-05-28 15:25:00,41.95,41.95,41.89,41.93,101500.0,39.9058,39.9058,39.8487,39.8867,101500.0
2015-05-28 15:30:00,41.93,42.0,41.92,42.0,143500.0,39.8867,39.9533,39.8772,39.9533,143500.0
2015-05-28 15:35:00,41.99,42.05,41.96,42.01,144600.0,39.9438,40.0009,39.9153,39.9628,144600.0
2015-05-28 15:40:00,42.01,42.02,41.96,41.99,112700.0,39.9628,39.9724,39.9153,39.9438,112700.0
2015-05-28 15:45:00,42.0,42.01,41.93,41.94,170100.0,39.9533,39.9628,39.8867,39.8963,170100.0
2015-05-28 15:50:00,41.94,41.98,41.93,41.96,142600.0,39.8963,39.9343,39.8867,39.9153,142600.0
2015-05-28 15:55:00,41.97,41.99,41.95,41.98,261800.0,39.9248,39.9438,39.9058,39.9343,261800.0
2015-05-29 09:30:00,41.68,41.75,41.35,41.45,479150.0,39.6489,39.7155,39.335,39.4301,479150.0
2015-05-29 09:35:00,41.43,41.56,41.37,41.51,312970.0,39.4111,39.5348,39.354,39.4872,312970.0
2015-05-29 09:40:00,41.5,41.64,41.32,41.39,296955.0,39.4777,39.6109,39.3065,39.3731,296955.0
2015-05-29 09:45:00,41.39,41.54,41.36,41.45,281744.0,39.3731,39.5157,39.3445,39.4301,281744.0
2015-05-29 09:50:00,41.44,41.63,41.43,41.61,248311.0,39.4206,39.6014,39.4111,39.5823,248311.0
2015-05-29 09:55:00,41.63,42.01,41.62,41.85,655570.0,39.6014,39.9628,39.5918,39.8106,655570.0
2015-05-29 10:00:00,41.86,41.93,41.78,41.82,161439.0,39.8202,39.8867,39.744,39.7821,161439.0
2015-05-29 10:05:00,41.81,41.85,41.72,41.8,189644.0,39.7726,39.8106,39.687,39.7631,189644.0
2015-05-29 10:10:00,41.8,41.83,41.73,41.82,99473.0,39.7631,39.7916,39.6965,39.7821,99473.0
2015-05-29 10:15:00,41.83,41.83,41.74,41.78,90814.0,39.7916,39.7916,39.706,39.744,90814.0
2015-05-29 10:20:00,41.78,41.8,41.71,41.78,219431.0,39.744,39.7631,39.6775,39.744,219431.0
2015-05-29 10:25:00,41.79,41.89,41.72,41.73,216630.0,39.7536,39.8487,39.687,39.6965,216630.0
2015-05-29 10:30:00,41.72,41.77,41.63,41.72,154553.0,39.687,39.7345,39.6014,39.687,154553.0
2015-05-29 10:35:00,41.72,41.77,41.68,41.77,74572.0,39.687,39.7345,39.6489,39.7345,74572.0
2015-05-29 10:40:00,41.76,41.78,41.58,41.61,183134.0,39.725,39.744,39.5538,39.5823,183134.0
2015-05-29 10:45:00,41.61,41.7,41.59,41.67,124515.0,39.5823,39.6679,39.5633,39.6394,124515.0
2015-05-29 10:50:00,41.67,41.68,41.57,41.68,97474.0,39.6394,39.6489,39.5443,39.6489,97474.0
2015-05-29 10:55:00,41.67,41.69,41.56,41.69,96424.0,39.6394,39.6584,39.5348,39.6584,96424.0
2015-05-29 11:00:00,41.68,41.88,41.66,41.87,187410.0,39.6489,39.8392,39.6299,39.8297,187410.0
2015-05-29 11:05:00,41.87,41.9,41.76,41.76,146883.0,39.8297,39.8582,39.725,39.725,146883.0
2015-05-29 11:10:00,41.76,41.89,41.76,41.89,177565.0,39.725,39.8487,39.725,39.8487,177565.0
2015-05-29 11:15:00,41.89,42.09,41.89,42.01,348512.0,39.8487,40.0389,39.8487,39.9628,348512.0
2015-05-29 11:20:00,42.01,42.22,41.99,42.08,384323.0,39.9628,40.1626,39.9438,40.0294,384323.0
2015-05-29 11:25:00,42.08,42.15,42.0,42.01,137460.0,40.0294,40.096,39.9533,39.9628,137460.0
2015-05-29 11:30:00,42.0,42.09,41.98,42.06,260602.0,39.9533,40.0389,39.9343,40.0104,260602.0
2015-05-29 11:35:00,42.06,42.11,42.01,42.09,116305.0,40.0104,40.058,39.9628,40.0389,116305.0
2015-05-29 11:40:00,42.09,42.23,42.08,42.22,143873.0,40.0389,40.1721,40.0294,40.1626,143873.0
2015-05-29 11:45:00,42.23,42.41,42.22,42.38,261960.0,40.1721,40.3433,40.1626,40.3148,261960.0
2015-05-29 11:50:00,42.37,42.41,42.26,42.4,195965.0,40.3053,40.3433,40.2007,40.3338,195965.0
2015-05-29 11:55:00,42.41,42.41,42.31,42.34,138913.0,40.3433,40.3433,40.2482,40.2768,138913.0
2015-05-29 12:00:00,42.35,42.47,42.34,42.39,237604.0,40.2863,40.4004,40.2768,40.3243,237604.0
2015-05-29 12:05:00,42.38,42.5,42.35,42.48,135903.0,40.3148,40.429,40.2863,40.4099,135903.0
2015-05-29 12:10:00,42.49,42.49,42.36,42.38,135201.0,40.4195,40.4195,40.2958,40.3148,135201.0
2015-05-29 12:15:00,42.38,42.41,42.37,42.38,74182.0,40.3148,40.3433,40.3053,40.3148,74182.0
2015-05-29 12:20:00,42.39,42.47,42.38,42.43,75367.0,40.3243,40.4004,40.3148,40.3624,75367.0
2015-05-29 12:25:00,42.44,42.48,42.38,42.43,83863.0,40.3719,40.4099,40.3148,40.3624,83863.0
2015-05-29 12:30:00,42.43,42.47,42.41,42.45,65855.0,40.3624,40.4004,40.3433,40.3814,65855.0
2015-05-29 12:35:00,42.45,42.5,42.43,42.48,128626.0,40.3814,40.429,40.3624,40.4099,128626.0
2015-05-29 12:40:00,42.48,42.49,42.41,42.43,76190.0,40.4099,40.4195,40.3433,40.3624,76190.0
2015-05-29 12:45:00,42.42,42.47,42.39,42.47,81607.0,40.3529,40.4004,40.3243,40.4004,81607.0
2015-05-29 12:50:00,42.46,42.46,42.41,42.45,76271.0,40.3909,40.3909,40.3433,40.3814,76271.0
2015-05-29 12:55:00,42.45,42.57,42.45,42.52,209106.0,40.3814,40.4956,40.3814,40.448,209106.0
2015-05-29 13:00:00,42.52,42.58,42.49,42.58,239689.0,40.448,40.5051,40.4195,40.5051,239689.0
2015-05-29 13:05:00,42.6,42.6,42.5,42.53,131262.0,40.5241,40.5241,40.429,40.4575,131262.0
2015-05-29 13:10:00,42.53,42.54,42.49,42.5,66364.0,40.4575,40.467,40.4195,40.429,66364.0
2015-05-29 13:15:00,42.51,42.51,42.45,42.5,116809.0,40.4385,40.4385,40.3814,40.429,116809.0
2015-05-29 13:20:00,42.5,42.54,42.47,42.48,76070.0,40.429,40.467,40.4004,40.4099,76070.0
2015-05-29 13:25:00,42.48,42.5,42.45,42.48,61513.0,40.4099,40.429,40.3814,40.4099,61513.0
2015-05-29 13:30:00,42.48,42.52,42.41,42.43,62243.0,40.4099,40.448,40.3433,40.3624,62243.0
2015-05-29 13:35:00,42.43,42.46,42.42,42.45,72249.0,40.3624,40.3909,40.3529,40.3814,72249.0
2015-05-29 13:40:00,42.45,42.48,42.44,42.47,51956.0,40.3814,40.4099,40.3719,40.4004,51956.0
2015-05-29 13:45:00,42.47,42.51,42.45,42.51,69257.0,40.4004,40.4385,40.3814,40.4385,69257.0
2015-05-29 13:50:00,42.51,42.52,42.48,42.51,65202.0,40.4385,40.448,40.4099,40.4385,65202.0
2015-05-29 13:55:00,42.51,42.54,42.49,42.54,93448.0,40.4385,40.467,40.4195,40.467,93448.0
2015-05-29 14:00:00,42.53,42.55,42.48,42.5,72761.0,40.4575,40.4765,40.4099,40.429,72761.0
2015-05-29 14:05:00,42.49,42.51,42.44,42.45,66833.0,40.4195,40.4385,40.3719,40.3814,66833.0
2015-05-29 14:10:00,42.45,42.5,42.44,42.49,56163.0,40.3814,40.429,40.3719,40.4195,56163.0
2015-05-29 14:15:00,42.49,42.51,42.49,42.5,55013.0,40.4195,40.4385,40.4195,40.429,55013.0
2015-05-29 14:20:00,42.5,42.52,42.35,42.36,122843.0,40.429,40.448,40.2863,40.2958,122843.0
2015-05-29 14:25:00,42.36,42.38,42.3,42.31,170780.0,40.2958,40.3148,40.2387,40.2482,170780.0
2015-05-29 14:30:00,42.3,42.31,42.26,42.27,121707.0,40.2387,40.2482,40.2007,40.2102,121707.0
2015-05-29 14:35:00,42.26,42.35,42.25,42.34,81380.0,40.2007,40.2863,40.1911,40.2768,81380.0
2015-05-29 14:40:00,42.34,42.39,42.33,42.37,132773.0,40.2768,40.3243,40.2672,40.3053,132773.0
2015-05-29 14:45:00,42.37,42.37,42.27,42.29,105623.0,40.3053,40.3053,40.2102,40.2292,105623.0
2015-05-29 14:50:00,42.28,42.33,42.23,42.33,88443.0,40.2197,40.2672,40.1721,40.2672,88443.0
2015-05-29 14:55:00,42.33,42.41,42.31,42.38,75517.0,40.2672,40.3433,40.2482,40.3148,75517.0
2015-05-29 15:00:00,42.38,42.41,42.35,42.38,64342.0,40.3148,40.3433,40.2863,40.3148,64342.0
2015-05-29 15:05:00,42.37,42.41,42.32,42.4,113526.0,40.3053,40.3433,40.2577,40.3338,113526.0
2015-05-29 15:10:00,42.4,42.44,42.37,42.4,140989.0,40.3338,40.3719,40.3053,40.3338,140989.0
2015-05-29 15:15:00,42.4,42.42,42.36,42.37,85490.0,40.3338,40.3529,40.2958,40.3053,85490.0
2015-05-29 15:20:00,42.37,42.38,42.32,42.36,94298.0,40.3053,40.3148,40.2577,40.2958,94298.0
2015-05-29 15:25:00,42.37,42.45,42.36,42.45,75455.0,40.3053,40.3814,40.2958,40.3814,75455.0
2015-05-29 15:30:00,42.44,42.46,42.38,42.39,103889.0,40.3719,40.3909,40.3148,40.3243,103889.0
2015-05-29 15:35:00,42.39,42.48,42.39,42.47,132421.0,40.3243,40.4099,40.3243,40.4004,132421.0
2015-05-29 15:40:00,42.46,42.53,42.46,42.52,306112.0,40.3909,40.4575,40.3909,40.448,306112.0
2015-05-29 15:45:00,42.52,42.52,42.45,42.48,161764.0,40.448,40.448,40.3814,40.4099,161764.0
2015-05-29 15:50:00,42.49,42.5,42.47,42.49,165605.0,40.4195,40.429,40.4004,40.4195,165605.0
2015-05-29 15:55:00,42.49,42.5,42.37,42.37,628637.0,40.4195,40.429,40.3053,40.3053,628637.0
2015-06-01 09:30:00,42.57,42.76,42.53,42.66,663544.0,40.4956,40.6763,40.4575,40.5812,663544.0
2015-06-01 09:35:00,42.67,42.67,42.45,42.57,190288.0,40.5907,40.5907,40.3814,40.4956,190288.0
2015-06-01 09:40:00,42.59,42.6,42.42,42.47,176156.0,40.5146,40.5241,40.3529,40.4004,176156.0
2015-06-01 09:45:00,42.46,42.47,42.09,42.15,241458.0,40.3909,40.4004,40.0389,40.096,241458.0
2015-06-01 09:50:00,42.15,42.32,42.12,42.31,211384.0,40.096,40.2577,40.0675,40.2482,211384.0
2015-06-01 09:55:00,42.3,42.49,42.29,42.46,167477.0,40.2387,40.4195,40.2292,40.3909,167477.0
2015-06-01 10:00:00,42.46,42.59,42.43,42.48,209355.0,40.3909,40.5146,40.3624,40.4099,209355.0
2015-06-01 10:05:00,42.48,42.5,42.38,42.48,134244.0,40.4099,40.429,40.3148,40.4099,134244.0
2015-06-01 10:10:00,42.48,42.49,42.24,42.25,139410.0,40.4099,40.4195,40.1816,40.1911,139410.0
2015-06-01 10:15:00,42.25,42.29,42.19,42.23,69627.0,40.1911,40.2292,40.1341,40.1721,69627.0
2015-06-01 10:20:00,42.24,42.47,42.23,42.45,121730.0,40.1816,40.4004,40.1721,40.3814,121730.0
2015-06-01 10:25:00,42.45,42.5,42.35,42.5,116560.0,40.3814,40.429,40.2863,40.429,116560.0
2015-06-01 10:30:00,42.48,42.48,42.24,42.25,74254.0,40.4099,40.4099,40.1816,40.1911,74254.0
2015-06-01 10:35:00,42.26,42.35,42.19,42.26,102027.0,40.2007,40.2863,40.1341,40.2007,102027.0
2015-06-01 10:40:00,42.26,42.36,42.22,42.28,76382.0,40.2007,40.2958,40.1626,40.2197,76382.0
2015-06-01 10:45:00,42.28,42.34,42.21,42.21,75929.0,40.2197,40.2768,40.1531,40.1531,75929.0
2015-06-01 10:50:00,42.21,42.38,42.21,42.29,100371.0,40.1531,40.3148,40.1531,40.2292,100371.0
2015-06-01 10:55:00,42.29,42.44,42.25,42.41,74483.0,40.2292,40.3719,40.1911,40.3433,74483.0
2015-06-01 11:00:00,42.4,42.52,42.39,42.5,113820.0,40.3338,40.448,40.3243,40.429,113820.0
2015-06-01 11:05:00,42.5,42.53,42.45,42.47,161326.0,40.429,40.4575,40.3814,40.4004,161326.0
2015-06-01 11:10:00,42.48,42.48,42.31,42.32,53284.0,40.4099,40.4099,40.2482,40.2577,53284.0
2015-06-01 11:15:00,42.32,42.4,42.3,42.36,75642.0,40.2577,40.3338,40.2387,40.2958,75642.0
2015-06-01 11:20:00,42.36,42.41,42.31,42.31,66871.0,40.2958,40.3433,40.2482,40.2482,66871.0
2015-06-01 11:25:00,42.32,42.33,42.16,42.18,97778.0,40.2577,40.2672,40.1055,40.1246,97778.0
2015-06-01 11:30:00,42.18,42.25,42.16,42.22,91461.0,40.1246,40.1911,40.1055,40.1626,91461.0
2015-06-01 11:35:00,42.22,42.33,42.19,42.25,105195.0,40.1626,40.2672,40.1341,40.1911,105195.0
2015-06-01 11:40:00,42.24,42.3,42.22,42.29,52807.0,40.1816,40.2387,40.1626,40.2292,52807.0
2015-06-01 11:45:00,42.29,42.31,42.23,42.28,35947.0,40.2292,40.2482,40.1721,40.2197,35947.0
2015-06-01 11:50:00,42.28,42.44,42.27,42.4,146214.0,40.2197,40.3719,40.2102,40.3338,146214.0
2015-06-01 11:55:00,42.4,42.41,42.34,42.37,56531.0,40.3338,40.3433,40.2768,40.3053,56531.0
2015-06-01 12:00:00,42.38,42.47,42.32,42.46,101370.0,40.3148,40.4004,40.2577,40.3909,101370.0
2015-06-01 12:05:00,42.46,42.47,42.36,42.43,47957.0,40.3909,40.4004,40.2958,40.3624,47957.0
2015-06-01 12:10:00,42.41,42.43,42.31,42.34,56491.0,40.3433,40.3624,40.2482,40.2768,56491.0
2015-06-01 12:15:00,42.34,42.48,42.34,42.47,79427.0,40.2768,40.4099,40.2768,40.4004,79427.0
2015-06-01 12:20:00,42.48,42.51,42.44,42.47,139756.0,40.4099,40.4385,40.3719,40.4004,139756.0
2015-06-01 12:25:00,42.48,42.6,42.48,42.57,117945.0,40.4099,40.5241,40.4099,40.4956,117945.0
2015-06-01 12:30:00,42.56,42.57,42.51,42.52,79063.0,40.486,40.4956,40.4385,40.448,79063.0
2015-06-01 12:35:00,42.52,42.55,42.49,42.54,88676.0,40.448,40.4765,40.4195,40.467,88676.0
2015-06-01 12:40:00,42.54,42.62,42.53,42.6,162420.0,40.467,40.5431,40.4575,40.5241,162420.0
2015-06-01 12:45:00,42.6,42.63,42.59,42.59,126990.0,40.5241,40.5526,40.5146,40.5146,126990.0
2015-06-01 12:50:00,42.6,42.66,42.59,42.63,82011.0,40.5241,40.5812,40.5146,40.5526,82011.0
2015-06-01 12:55:00,42.64,42.72,42.62,42.71,188893.0,40.5621,40.6382,40.5431,40.6287,188893.0
2015-06-01 13:00:00,42.72,42.76,42.71,42.75,236577.0,40.6382,40.6763,40.6287,40.6668,236577.0
2015-06-01 13:05:00,42.74,42.81,42.73,42.79,169419.0,40.6573,40.7239,40.6478,40.7048,169419.0
2015-06-01 13:10:00,42.8,42.81,42.68,42.7,128005.0,40.7143,40.7239,40.6002,40.6192,128005.0
2015-06-01 13:15:00,42.7,42.71,42.62,42.63,88947.0,40.6192,40.6287,40.5431,40.5526,88947.0
2015-06-01 13:20:00,42.62,42.68,42.6,42.68,72748.0,40.5431,40.6002,40.5241,40.6002,72748.0
2015-06-01 13:25:00,42.69,42.71,42.6,42.66,52387.0,40.6097,40.6287,40.5241,40.5812,52387.0
2015-06-01 13:30:00,42.66,42.69,42.6,42.61,66904.0,40.5812,40.6097,40.5241,40.5336,66904.0
2015-06-01 13:35:00,42.61,42.61,42.51,42.56,59291.0,40.5336,40.5336,40.4385,40.486,59291.0
2015-06-01 13:40:00,42.55,42.56,42.51,42.54,47833.0,40.4765,40.486,40.4385,40.467,47833.0
2015-06-01 13:45:00,42.55,42.64,42.54,42.61,77806.0,40.4765,40.5621,40.467,40.5336,77806.0
2015-06-01 13:50:00,42.62,42.69,42.61,42.67,73165.0,40.5431,40.6097,40.5336,40.5907,73165.0
2015-06-01 13:55:00,42.68,43.3,42.66,43.19,915275.0,40.6002,41.19,40.5812,41.0853,915275.0
2015-06-01 14:00:00,43.19,43.64,43.09,43.64,1388890.0,41.0853,41.5134,40.9902,41.5134,1388890.0
2015-06-01 14:05:00,43.63,43.73,43.37,43.65,1236977.0,41.5039,41.599,41.2566,41.5229,1236977.0
2015-06-01 14:10:00,43.66,44.0,43.65,43.97,1173892.0,41.5324,41.8559,41.5229,41.8273,1173892.0
2015-06-01 14:15:00,43.99,44.0,43.83,43.95,748859.0,41.8464,41.8559,41.6942,41.8083,748859.0
2015-06-01 14:20:00,43.95,43.96,43.72,43.74,499774.0,41.8083,41.8178,41.5895,41.6085,499774.0
2015-06-01 14:25:00,43.75,43.86,43.68,43.83,373139.0,41.6181,41.7227,41.5515,41.6942,373139.0
2015-06-01 14:30:00,43.82,43.94,43.62,43.68,388677.0,41.6846,41.7988,41.4944,41.5515,388677.0
2015-06-01 14:35:00,43.67,43.74,43.51,43.52,308106.0,41.5419,41.6085,41.3897,41.3993,308106.0
2015-06-01 14:40:00,43.51,43.72,43.5,43.69,234381.0,41.3897,41.5895,41.3802,41.561,234381.0
2015-06-01 14:45:00,43.69,43.85,43.68,43.81,263135.0,41.561,41.7132,41.5515,41.6751,263135.0
2015-06-01 14:50:00,43.81,43.85,43.72,43.76,170477.0,41.6751,41.7132,41.5895,41.6276,170477.0
2015-06-01 14:55:00,43.77,43.99,43.77,43.95,367296.0,41.6371,41.8464,41.6371,41.8083,367296.0
2015-06-01 15:00:00,43.95,44.12,43.93,44.09,893154.0,41.8083,41.97,41.7893,41.9415,893154.0
2015-06-01 15:05:00,44.09,44.19,44.01,44.17,449501.0,41.9415,42.0366,41.8654,42.0176,449501.0
2015-06-01 15:10:00,44.17,44.38,44.13,44.34,539423.0,42.0176,42.2174,41.9795,42.1793,539423.0
2015-06-01 15:15:00,44.34,44.38,44.22,44.25,395928.0,42.1793,42.2174,42.0651,42.0937,395928.0
2015-06-01 15:20:00,44.25,44.28,44.15,44.28,383288.0,42.0937,42.1222,41.9986,42.1222,383288.0
2015-06-01 15:25:00,44.28,44.33,44.21,44.27,249249.0,42.1222,42.1698,42.0556,42.1127,249249.0
2015-06-01 15:30:00,44.26,44.28,44.1,44.21,294432.0,42.1032,42.1222,41.951,42.0556,294432.0
2015-06-01 15:35:00,44.22,44.29,44.2,44.27,399663.0,42.0651,42.1317,42.0461,42.1127,399663.0
2015-06-01 15:40:00,44.26,44.31,44.23,44.25,514524.0,42.1032,42.1508,42.0747,42.0937,514524.0
2015-06-01 15:45:00,44.24,44.28,44.09,44.21,378062.0,42.0842,42.1222,41.9415,42.0556,378062.0
2015-06-01 15:50:00,44.21,44.22,44.13,44.16,632046.0,42.0556,42.0651,41.9795,42.0081,632046.0
2015-06-01 15:55:00,44.17,44.22,44.15,44.18,861700.0,42.0176,42.0651,41.9986,42.0271,861700.0
2015-06-02 09:30:00,43.34,43.58,43.1,43.44,862630.0,41.228,41.4563,40.9997,41.3232,862630.0
2015-06-02 09:35:00,43.45,43.59,43.05,43.09,575760.0,41.3327,41.4658,40.9522,40.9902,575760.0
2015-06-02 09:40:00,43.09,43.54,43.04,43.35,628236.0,40.9902,41.4183,40.9426,41.2375,628236.0
2015-06-02 09:45:00,43.35,43.51,43.25,43.29,265957.0,41.2375,41.3897,41.1424,41.1805,265957.0
2015-06-02 09:50:00,43.3,43.39,43.17,43.22,294814.0,41.19,41.2756,41.0663,41.1139,294814.0
2015-06-02 09:55:00,43.22,43.4,43.21,43.38,382865.0,41.1139,41.2851,41.1044,41.2661,382865.0
2015-06-02 10:00:00,43.38,43.5,43.34,43.46,222428.0,41.2661,41.3802,41.228,41.3422,222428.0
2015-06-02 10:05:00,43.45,43.46,43.35,43.4,161421.0,41.3327,41.3422,41.2375,41.2851,161421.0
2015-06-02 10:10:00,43.4,43.49,43.35,43.41,223364.0,41.2851,41.3707,41.2375,41.2946,223364.0
2015-06-02 10:15:00,43.4,43.67,43.4,43.54,262932.0,41.2851,41.5419,41.2851,41.4183,262932.0
2015-06-02 10:20:00,43.54,43.84,43.5,43.79,202099.0,41.4183,41.7037,41.3802,41.6561,202099.0
2015-06-02 10:25:00,43.8,43.86,43.74,43.75,315982.0,41.6656,41.7227,41.6085,41.6181,315982.0
2015-06-02 10:30:00,43.76,43.79,43.56,43.69,165617.0,41.6276,41.6561,41.4373,41.561,165617.0
2015-06-02 10:35:00,43.68,43.75,43.64,43.69,180412.0,41.5515,41.6181,41.5134,41.561,180412.0
2015-06-02 10:40:00,43.69,43.7,43.37,43.41,216058.0,41.561,41.5705,41.2566,41.2946,216058.0
2015-06-02 10:45:00,43.41,43.62,43.41,43.56,235704.0,41.2946,41.4944,41.2946,41.4373,235704.0
2015-06-02 10:50:00,43.56,43.57,43.52,43.54,155279.0,41.4373,41.4468,41.3993,41.4183,155279.0
2015-06-02 10:55:00,43.53,43.59,43.48,43.55,138021.0,41.4088,41.4658,41.3612,41.4278,138021.0
2015-06-02 11:00:00,43.54,43.56,43.39,43.4,119331.0,41.4183,41.4373,41.2756,41.2851,119331.0
2015-06-02 11:05:00,43.4,43.51,43.35,43.5,204532.0,41.2851,41.3897,41.2375,41.3802,204532.0
2015-06-02 11:10:00,43.51,43.62,43.5,43.6,130949.0,41.3897,41.4944,41.3802,41.4754,130949.0
2015-06-02 11:15:00,43.6,43.7,43.59,43.64,120657.0,41.4754,41.5705,41.4658,41.5134,120657.0
2015-06-02 11:20:00,43.65,43.81,43.65,43.8,140070.0,41.5229,41.6751,41.5229,41.6656,140070.0
2015-06-02 11:25:00,43.81,43.81,43.68,43.79,143333.0,41.6751,41.6751,41.5515,41.6561,143333.0
2015-06-02 11:30:00,43.79,43.86,43.72,43.86,120856.0,41.6561,41.7227,41.5895,41.7227,120856.0
2015-06-02 11:35:00,43.87,43.88,43.79,43.85,96831.0,41.7322,41.7417,41.6561,41.7132,96831.0
2015-06-02 11:40:00,43.85,43.86,43.79,43.8,99863.0,41.7132,41.7227,41.6561,41.6656,99863.0
2015-06-02 11:45:00,43.8,43.87,43.79,43.85,76961.0,41.6656,41.7322,41.6561,41.7132,76961.0
2015-06-02 11:50:00,43.85,43.87,43.82,43.86,109288.0,41.7132,41.7322,41.6846,41.7227,109288.0
2015-06-02 11:55:00,43.87,43.94,43.87,43.93,152532.0,41.7322,41.7988,41.7322,41.7893,152532.0
2015-06-02 12:00:00,43.93,44.04,43.9,44.02,213450.0,41.7893,41.8939,41.7607,41.8749,213450.0
2015-06-02 12:05:00,44.04,44.05,43.97,44.0,216163.0,41.8939,41.9034,41.8273,41.8559,216163.0
2015-06-02 12:10:00,43.99,44.03,43.91,43.94,251600.0,41.8464,41.8844,41.7703,41.7988,251600.0
2015-06-02 12:15:00,43.95,43.97,43.9,43.9,117813.0,41.8083,41.8273,41.7607,41.7607,117813.0
2015-06-02 12:20:00,43.9,43.93,43.89,43.91,88183.0,41.7607,41.7893,41.7512,41.7703,88183.0
2015-06-02 12:25:00,43.9,43.91,43.87,43.89,100606.0,41.7607,41.7703,41.7322,41.7512,100606.0
2015-06-02 12:30:00,43.88,43.91,43.78,43.8,69591.0,41.7417,41.7703,41.6466,41.6656,69591.0
2015-06-02 12:35:00,43.79,43.81,43.74,43.75,74331.0,41.6561,41.6751,41.6085,41.6181,74331.0
2015-06-02 12:40:00,43.76,43.83,43.75,43.83,68249.0,41.6276,41.6942,41.6181,41.6942,68249.0
2015-06-02 12:45:00,43.82,43.95,43.82,43.95,95318.0,41.6846,41.8083,41.6846,41.8083,95318.0
2015-06-02 12:50:00,43.95,44.05,43.95,44.05,86330.0,41.8083,41.9034,41.8083,41.9034,86330.0
2015-06-02 12:55:00,44.05,44.09,44.01,44.07,167272.0,41.9034,41.9415,41.8654,41.9225,167272.0
2015-06-02 13:00:00,44.06,44.1,44.03,44.03,97504.0,41.9129,41.951,41.8844,41.8844,97504.0
2015-06-02 13:05:00,44.03,44.05,43.98,44.03,119659.0,41.8844,41.9034,41.8368,41.8844,119659.0
2015-06-02 13:10:00,44.03,44.1,44.03,44.06,74109.0,41.8844,41.951,41.8844,41.9129,74109.0
2015-06-02 13:15:00,44.05,44.11,43.99,43.99,150213.0,41.9034,41.9605,41.8464,41.8464,150213.0
2015-06-02 13:20:00,43.99,44.01,43.94,43.96,112447.0,41.8464,41.8654,41.7988,41.8178,112447.0
2015-06-02 13:25:00,43.97,43.97,43.76,43.8,210912.0,41.8273,41.8273,41.6276,41.6656,210912.0
2015-06-02 13:30:00,43.8,43.89,43.79,43.85,108253.0,41.6656,41.7512,41.6561,41.7132,108253.0
2015-06-02 13:35:00,43.85,43.85,43.73,43.75,139839.0,41.7132,41.7132,41.599,41.6181,139839.0
2015-06-02 13:40:00,43.76,43.79,43.69,43.78,93315.0,41.6276,41.6561,41.561,41.6466,93315.0
2015-06-02 13:45:00,43.79,43.84,43.77,43.82,89670.0,41.6561,41.7037,41.6371,41.6846,89670.0
2015-06-02 13:50:00,43.82,43.86,43.81,43.82,85453.0,41.6846,41.7227,41.6751,41.6846,85453.0
2015-06-02 13:55:00,43.82,43.92,43.8,43.92,103817.0,41.6846,41.7798,41.6656,41.7798,103817.0
2015-06-02 14:00:00,43.91,43.98,43.91,43.97,101395.0,41.7703,41.8368,41.7703,41.8273,101395.0
2015-06-02 14:05:00,43.96,44.0,43.94,43.99,50770.0,41.8178,41.8559,41.7988,41.8464,50770.0
2015-06-02 14:10:00,43.98,44.0,43.88,43.88,105705.0,41.8368,41.8559,41.7417,41.7417,105705.0
2015-06-02 14:15:00,43.88,43.9,43.83,43.89,99797.0,41.7417,41.7607,41.6942,41.7512,99797.0
2015-06-02 14:20:00,43.89,43.9,43.83,43.9,86908.0,41.7512,41.7607,41.6942,41.7607,86908.0
2015-06-02 14:25:00,43.9,43.93,43.89,43.9,83059.0,41.7607,41.7893,41.7512,41.7607,83059.0
2015-06-02 14:30:00,43.91,43.98,43.9,43.98,51997.0,41.7703,41.8368,41.7607,41.8368,51997.0
2015-06-02 14:35:00,43.98,44.0,43.92,43.92,96369.0,41.8368,41.8559,41.7798,41.7798,96369.0
2015-06-02 14:40:00,43.91,43.92,43.82,43.83,108606.0,41.7703,41.7798,41.6846,41.6942,108606.0
2015-06-02 14:45:00,43.83,43.86,43.75,43.81,152298.0,41.6942,41.7227,41.6181,41.6751,152298.0
2015-06-02 14:50:00,43.81,43.83,43.73,43.74,163078.0,41.6751,41.6942,41.599,41.6085,163078.0
2015-06-02 14:55:00,43.74,43.79,43.73,43.77,105572.0,41.6085,41.6561,41.599,41.6371,105572.0
2015-06-02 15:00:00,43.77,43.77,43.73,43.75,94806.0,41.6371,41.6371,41.599,41.6181,94806.0
2015-06-02 15:05:00,43.75,43.76,43.54,43.57,256372.0,41.6181,41.6276,41.4183,41.4468,256372.0
2015-06-02 15:10:00,43.57,43.72,43.55,43.62,264086.0,41.4468,41.5895,41.4278,41.4944,264086.0
2015-06-02 15:15:00,43.62,43.73,43.62,43.7,85700.0,41.4944,41.599,41.4944,41.5705,85700.0
2015-06-02 15:20:00,43.71,43.81,43.71,43.76,157802.0,41.58,41.6751,41.58,41.6276,157802.0
2015-06-02 15:25:00,43.76,43.82,43.73,43.79,107479.0,41.6276,41.6846,41.599,41.6561,107479.0
2015-06-02 15:30:00,43.79,43.82,43.73,43.8,116500.0,41.6561,41.6846,41.599,41.6656,116500.0
2015-06-02 15:35:00,43.8,43.88,43.79,43.84,135878.0,41.6656,41.7417,41.6561,41.7037,135878.0
2015-06-02 15:40:00,43.83,43.85,43.8,43.83,141841.0,41.6942,41.7132,41.6656,41.6942,141841.0
2015-06-02 15:45:00,43.83,43.87,43.79,43.85,154713.0,41.6942,41.7322,41.6561,41.7132,154713.0
2015-06-02 15:50:00,43.84,43.85,43.81,43.83,193035.0,41.7037,41.7132,41.6751,41.6942,193035.0
2015-06-02 15:55:00,43.83,43.85,43.77,43.77,386092.0,41.6942,41.7132,41.6371,41.6371,386092.0
2015-06-03 09:30:00,43.35,43.91,43.35,43.44,830947.0,41.2375,41.7703,41.2375,41.3232,830947.0
2015-06-03 09:35:00,43.44,43.44,43.25,43.28,469616.0,41.3232,41.3232,41.1424,41.171,469616.0
2015-06-03 09:40:00,43.28,43.5,43.01,43.1,904301.0,41.171,41.3802,40.9141,40.9997,904301.0
2015-06-03 09:45:00,43.09,43.34,43.02,43.17,425446.0,40.9902,41.228,40.9236,41.0663,425446.0
2015-06-03 09:50:00,43.15,43.19,43.01,43.11,326553.0,41.0473,41.0853,40.9141,41.0092,326553.0
2015-06-03 09:55:00,43.11,43.14,43.01,43.1,275984.0,41.0092,41.0378,40.9141,40.9997,275984.0
2015-06-03 10:00:00,43.1,43.35,43.09,43.23,380282.0,40.9997,41.2375,40.9902,41.1234,380282.0
2015-06-03 10:05:00,43.23,43.27,43.16,43.2,199520.0,41.1234,41.1614,41.0568,41.0949,199520.0
2015-06-03 10:10:00,43.2,43.29,43.17,43.26,223203.0,41.0949,41.1805,41.0663,41.1519,223203.0
2015-06-03 10:15:00,43.26,43.27,43.1,43.2,213928.0,41.1519,41.1614,40.9997,41.0949,213928.0
2015-06-03 10:20:00,43.2,43.26,43.15,43.2,234676.0,41.0949,41.1519,41.0473,41.0949,234676.0
2015-06-03 10:25:00,43.2,43.26,43.19,43.25,150703.0,41.0949,41.1519,41.0853,41.1424,150703.0
2015-06-03 10:30:00,43.23,43.49,43.22,43.34,384355.0,41.1234,41.3707,41.1139,41.228,384355.0
2015-06-03 10:35:00,43.34,43.36,43.24,43.32,162639.0,41.228,41.2471,41.1329,41.209,162639.0
2015-06-03 10:40:00,43.31,43.4,43.27,43.28,166181.0,41.1995,41.2851,41.1614,41.171,166181.0
2015-06-03 10:45:00,43.27,43.31,43.24,43.25,104659.0,41.1614,41.1995,41.1329,41.1424,104659.0
2015-06-03 10:50:00,43.24,43.27,43.24,43.26,139410.0,41.1329,41.1614,41.1329,41.1519,139410.0
2015-06-03 10:55:00,43.26,43.33,43.26,43.3,108765.0,41.1519,41.2185,41.1519,41.19,108765.0
2015-06-03 11:00:00,43.31,43.48,43.31,43.4,192032.0,41.1995,41.3612,41.1995,41.2851,192032.0
2015-06-03 11:05:00,43.4,43.4,43.3,43.33,84979.0,41.2851,41.2851,41.19,41.2185,84979.0
2015-06-03 11:10:00,43.34,43.37,43.3,43.35,120470.0,41.228,41.2566,41.19,41.2375,120470.0
2015-06-03 11:15:00,43.34,43.4,43.32,43.36,65060.0,41.228,41.2851,41.209,41.2471,65060.0
2015-06-03 11:20:00,43.36,43.38,43.33,43.33,37366.0,41.2471,41.2661,41.2185,41.2185,37366.0
2015-06-03 11:25:00,43.33,43.34,43.28,43.31,124438.0,41.2185,41.228,41.171,41.1995,124438.0
2015-06-03 11:30:00,43.32,43.4,43.31,43.4,109254.0,41.209,41.2851,41.1995,41.2851,109254.0
2015-06-03 11:35:00,43.4,43.49,43.38,43.39,132784.0,41.2851,41.3707,41.2661,41.2756,132784.0
2015-06-03 11:40:00,43.38,43.38,43.3,43.3,90960.0,41.2661,41.2661,41.19,41.19,90960.0
2015-06-03 11:45:00,43.3,43.31,43.22,43.23,200450.0,41.19,41.1995,41.1139,41.1234,200450.0
2015-06-03 11:50:00,43.23,43.28,43.2,43.23,201014.0,41.1234,41.171,41.0949,41.1234,201014.0
2015-06-03 11:55:00,43.23,43.27,43.22,43.24,49712.0,41.1234,41.1614,41.1139,41.1329,49712.0
2015-06-03 12:00:00,43.24,43.24,43.15,43.16,127709.0,41.1329,41.1329,41.0473,41.0568,127709.0
2015-06-03 12:05:00,43.15,43.18,43.15,43.17,92388.0,41.0473,41.0758,41.0473,41.0663,92388.0
2015-06-03 12:10:00,43.17,43.2,43.14,43.17,100261.0,41.0663,41.0949,41.0378,41.0663,100261.0
2015-06-03 12:15:00,43.17,43.22,43.16,43.16,72865.0,41.0663,41.1139,41.0568,41.0568,72865.0
2015-06-03 12:20:00,43.16,43.18,43.1,43.12,136071.0,41.0568,41.0758,40.9997,41.0188,136071.0
2015-06-03 12:25:00,43.12,43.19,43.08,43.17,152047.0,41.0188,41.0853,40.9807,41.0663,152047.0
2015-06-03 12:30:00,43.17,43.24,43.15,43.15,102618.0,41.0663,41.1329,41.0473,41.0473,102618.0
2015-06-03 12:35:00,43.16,43.2,43.15,43.16,97818.0,41.0568,41.0949,41.0473,41.0568,97818.0
2015-06-03 12:40:00,43.16,43.19,43.12,43.17,68179.0,41.0568,41.0853,41.0188,41.0663,68179.0
2015-06-03 12:45:00,43.17,43.23,43.15,43.23,107424.0,41.0663,41.1234,41.0473,41.1234,107424.0
2015-06-03 12:50:00,43.22,43.24,43.19,43.23,50087.0,41.1139,41.1329,41.0853,41.1234,50087.0
2015-06-03 12:55:00,43.24,43.3,43.22,43.27,110138.0,41.1329,41.19,41.1139,41.1614,110138.0
2015-06-03 13:00:00,43.26,43.28,43.21,43.21,51167.0,41.1519,41.171,41.1044,41.1044,51167.0
2015-06-03 13:05:00,43.21,43.28,43.21,43.22,39749.0,41.1044,41.171,41.1044,41.1139,39749.0
2015-06-03 13:10:00,43.24,43.37,43.23,43.34,93473.0,41.1329,41.2566,41.1234,41.228,93473.0
2015-06-03 13:15:00,43.34,43.44,43.33,43.4,109317.0,41.228,41.3232,41.2185,41.2851,109317.0
2015-06-03 13:20:00,43.4,43.42,43.33,43.33,58321.0,41.2851,41.3041,41.2185,41.2185,58321.0
2015-06-03 13:25:00,43.33,43.45,43.31,43.31,127095.0,41.2185,41.3327,41.1995,41.1995,127095.0
2015-06-03 13:30:00,43.31,43.38,43.29,43.37,77700.0,41.1995,41.2661,41.1805,41.2566,77700.0
2015-06-03 13:35:00,43.38,43.38,43.33,43.34,23061.0,41.2661,41.2661,41.2185,41.228,23061.0
2015-06-03 13:40:00,43.35,43.35,43.29,43.3,61044.0,41.2375,41.2375,41.1805,41.19,61044.0
2015-06-03 13:45:00,43.29,43.33,43.28,43.31,65473.0,41.1805,41.2185,41.171,41.1995,65473.0
2015-06-03 13:50:00,43.32,43.35,43.3,43.35,57235.0,41.209,41.2375,41.19,41.2375,57235.0
2015-06-03 13:55:00,43.35,43.38,43.32,43.32,42507.0,41.2375,41.2661,41.209,41.209,42507.0
2015-06-03 14:00:00,43.33,43.37,43.32,43.32,56967.0,41.2185,41.2566,41.209,41.209,56967.0
2015-06-03 14:05:00,43.32,43.37,43.3,43.3,48810.0,41.209,41.2566,41.19,41.19,48810.0
2015-06-03 14:10:00,43.31,43.34,43.28,43.32,102591.0,41.1995,41.228,41.171,41.209,102591.0
2015-06-03 14:15:00,43.32,43.32,43.23,43.26,111295.0,41.209,41.209,41.1234,41.1519,111295.0
2015-06-03 14:20:00,43.25,43.27,43.23,43.25,85335.0,41.1424,41.1614,41.1234,41.1424,85335.0
2015-06-03 14:25:00,43.25,43.28,43.25,43.26,50006.0,41.1424,41.171,41.1424,41.1519,50006.0
2015-06-03 14:30:00,43.26,43.27,43.24,43.25,59980.0,41.1519,41.1614,41.1329,41.1424,59980.0
2015-06-03 14:35:00,43.26,43.28,43.24,43.27,85286.0,41.1519,41.171,41.1329,41.1614,85286.0
2015-06-03 14:40:00,43.27,43.33,43.27,43.31,100098.0,41.1614,41.2185,41.1614,41.1995,100098.0
2015-06-03 14:45:00,43.32,43.34,43.29,43.34,44658.0,41.209,41.228,41.1805,41.228,44658.0
2015-06-03 14:50:00,43.33,43.34,43.3,43.3,106076.0,41.2185,41.228,41.19,41.19,106076.0
2015-06-03 14:55:00,43.29,43.34,43.29,43.33,57150.0,41.1805,41.228,41.1805,41.2185,57150.0
2015-06-03 15:00:00,43.33,43.35,43.32,43.32,55838.0,41.2185,41.2375,41.209,41.209,55838.0
2015-06-03 15:05:00,43.32,43.38,43.32,43.37,71923.0,41.209,41.2661,41.209,41.2566,71923.0
2015-06-03 15:10:00,43.37,43.39,43.35,43.36,49266.0,41.2566,41.2756,41.2375,41.2471,49266.0
2015-06-03 15:15:00,43.35,43.37,43.28,43.3,148965.0,41.2375,41.2566,41.171,41.19,148965.0
2015-06-03 15:20:00,43.3,43.31,43.26,43.3,79156.0,41.19,41.1995,41.1519,41.19,79156.0
2015-06-03 15:25:00,43.3,43.34,43.28,43.29,84448.0,41.19,41.228,41.171,41.1805,84448.0
2015-06-03 15:30:00,43.29,43.32,43.28,43.3,109900.0,41.1805,41.209,41.171,41.19,109900.0
2015-06-03 15:35:00,43.3,43.32,43.27,43.27,103654.0,41.19,41.209,41.1614,41.1614,103654.0
2015-06-03 15:40:00,43.28,43.3,43.24,43.24,152716.0,41.171,41.19,41.1329,41.1329,152716.0
2015-06-03 15:45:00,43.24,43.25,43.18,43.23,308990.0,41.1329,41.1424,41.0758,41.1234,308990.0
2015-06-03 15:50:00,43.23,43.23,43.12,43.12,347617.0,41.1234,41.1234,41.0188,41.0188,347617.0
2015-06-03 15:55:00,43.13,43.17,43.11,43.13,485112.0,41.0283,41.0663,41.0092,41.0283,485112.0
2015-06-04 09:30:00,43.05,43.17,42.67,42.99,549242.0,40.9522,41.0663,40.5907,40.8951,549242.0
2015-06-04 09:35:00,43.0,43.47,42.89,43.42,253015.0,40.9046,41.3517,40.8,41.3041,253015.0
2015-06-04 09:40:00,43.44,43.98,43.44,43.66,496086.0,41.3232,41.8368,41.3232,41.5324,496086.0
2015-06-04 09:45:00,43.66,43.66,43.27,43.35,222853.0,41.5324,41.5324,41.1614,41.2375,222853.0
2015-06-04 09:50:00,43.34,43.47,43.24,43.39,235715.0,41.228,41.3517,41.1329,41.2756,235715.0
2015-06-04 09:55:00,43.39,43.63,43.29,43.51,152340.0,41.2756,41.5039,41.1805,41.3897,152340.0
2015-06-04 10:00:00,43.51,43.53,43.15,43.18,302478.0,41.3897,41.4088,41.0473,41.0758,302478.0
2015-06-04 10:05:00,43.19,43.28,43.14,43.25,139835.0,41.0853,41.171,41.0378,41.1424,139835.0
2015-06-04 10:10:00,43.25,43.36,43.2,43.21,95259.0,41.1424,41.2471,41.0949,41.1044,95259.0
2015-06-04 10:15:00,43.21,43.25,43.02,43.05,104598.0,41.1044,41.1424,40.9236,40.9522,104598.0
2015-06-04 10:20:00,43.06,43.18,42.98,43.11,150410.0,40.9617,41.0758,40.8856,41.0092,150410.0
2015-06-04 10:25:00,43.13,43.3,43.13,43.28,119677.0,41.0283,41.19,41.0283,41.171,119677.0
2015-06-04 10:30:00,43.27,43.27,43.06,43.14,83201.0,41.1614,41.1614,40.9617,41.0378,83201.0
2015-06-04 10:35:00,43.15,43.24,43.13,43.22,69814.0,41.0473,41.1329,41.0283,41.1139,69814.0
2015-06-04 10:40:00,43.23,43.29,43.22,43.28,49050.0,41.1234,41.1805,41.1139,41.171,49050.0
2015-06-04 10:45:00,43.28,43.28,43.16,43.2,123918.0,41.171,41.171,41.0568,41.0949,123918.0
2015-06-04 10:50:00,43.19,43.2,42.89,42.91,204523.0,41.0853,41.0949,40.8,40.819,204523.0
2015-06-04 10:55:00,42.91,43.02,42.89,42.98,179013.0,40.819,40.9236,40.8,40.8856,179013.0
2015-06-04 11:00:00,42.97,42.97,42.78,42.79,280166.0,40.8761,40.8761,40.6953,40.7048,280166.0
2015-06-04 11:05:00,42.8,42.8,42.66,42.69,337729.0,40.7143,40.7143,40.5812,40.6097,337729.0
2015-06-04 11:10:00,42.68,42.69,42.58,42.69,302401.0,40.6002,40.6097,40.5051,40.6097,302401.0
2015-06-04 11:15:00,42.69,42.71,42.57,42.57,219172.0,40.6097,40.6287,40.4956,40.4956,219172.0
2015-06-04 11:20:00,42.57,42.66,42.54,42.65,199779.0,40.4956,40.5812,40.467,40.5717,199779.0
2015-06-04 11:25:00,42.65,42.76,42.62,42.71,182853.0,40.5717,40.6763,40.5431,40.6287,182853.0
2015-06-04 11:30:00,42.72,42.81,42.7,42.78,80620.0,40.6382,40.7239,40.6192,40.6953,80620.0
2015-06-04 11:35:00,42.78,42.78,42.65,42.67,97933.0,40.6953,40.6953,40.5717,40.5907,97933.0
2015-06-04 11:40:00,42.68,42.72,42.6,42.7,115839.0,40.6002,40.6382,40.5241,40.6192,115839.0
2015-06-04 11:45:00,42.7,42.7,42.56,42.58,70561.0,40.6192,40.6192,40.486,40.5051,70561.0
2015-06-04 11:50:00,42.59,42.64,42.57,42.64,93470.0,40.5146,40.5621,40.4956,40.5621,93470.0
2015-06-04 11:55:00,42.64,42.72,42.58,42.66,71842.0,40.5621,40.6382,40.5051,40.5812,71842.0
2015-06-04 12:00:00,42.66,42.72,42.6,42.69,82005.0,40.5812,40.6382,40.5241,40.6097,82005.0
2015-06-04 12:05:00,42.69,42.73,42.66,42.72,37212.0,40.6097,40.6478,40.5812,40.6382,37212.0
2015-06-04 12:10:00,42.71,42.76,42.66,42.74,67181.0,40.6287,40.6763,40.5812,40.6573,67181.0
2015-06-04 12:15:00,42.75,42.77,42.68,42.7,55931.0,40.6668,40.6858,40.6002,40.6192,55931.0
2015-06-04 12:20:00,42.69,42.71,42.64,42.66,45980.0,40.6097,40.6287,40.5621,40.5812,45980.0
2015-06-04 12:25:00,42.67,42.71,42.64,42.69,60989.0,40.5907,40.6287,40.5621,40.6097,60989.0
2015-06-04 12:30:00,42.69,42.84,42.67,42.75,181009.0,40.6097,40.7524,40.5907,40.6668,181009.0
2015-06-04 12:35:00,42.75,42.83,42.7,42.82,71059.0,40.6668,40.7429,40.6192,40.7334,71059.0
2015-06-04 12:40:00,42.82,42.83,42.76,42.79,53321.0,40.7334,40.7429,40.6763,40.7048,53321.0
2015-06-04 12:45:00,42.79,42.85,42.77,42.84,69247.0,40.7048,40.7619,40.6858,40.7524,69247.0
2015-06-04 12:50:00,42.84,42.84,42.7,42.7,88919.0,40.7524,40.7524,40.6192,40.6192,88919.0
2015-06-04 12:55:00,42.7,42.71,42.64,42.69,90156.0,40.6192,40.6287,40.5621,40.6097,90156.0
2015-06-04 13:00:00,42.69,42.69,42.57,42.61,98873.0,40.6097,40.6097,40.4956,40.5336,98873.0
2015-06-04 13:05:00,42.62,42.64,42.51,42.53,119714.0,40.5431,40.5621,40.4385,40.4575,119714.0
2015-06-04 13:10:00,42.53,42.6,42.44,42.47,202890.0,40.4575,40.5241,40.3719,40.4004,202890.0
2015-06-04 13:15:00,42.47,42.48,42.39,42.4,152010.0,40.4004,40.4099,40.3243,40.3338,152010.0
2015-06-04 13:20:00,42.41,42.46,42.32,42.45,190613.0,40.3433,40.3909,40.2577,40.3814,190613.0
2015-06-04 13:25:00,42.45,42.46,42.37,42.38,97317.0,40.3814,40.3909,40.3053,40.3148,97317.0
2015-06-04 13:30:00,42.38,42.4,42.32,42.34,101562.0,40.3148,40.3338,40.2577,40.2768,101562.0
2015-06-04 13:35:00,42.35,42.42,42.29,42.41,84688.0,40.2863,40.3529,40.2292,40.3433,84688.0
2015-06-04 13:40:00,42.42,42.44,42.36,42.38,83361.0,40.3529,40.3719,40.2958,40.3148,83361.0
2015-06-04 13:45:00,42.38,42.39,42.21,42.24,110486.0,40.3148,40.3243,40.1531,40.1816,110486.0
2015-06-04 13:50:00,42.23,42.3,42.23,42.25,57555.0,40.1721,40.2387,40.1721,40.1911,57555.0
2015-06-04 13:55:00,42.26,42.27,42.16,42.21,112335.0,40.2007,40.2102,40.1055,40.1531,112335.0
2015-06-04 14:00:00,42.21,42.21,42.09,42.17,139463.0,40.1531,40.1531,40.0389,40.115,139463.0
2015-06-04 14:05:00,42.17,42.23,42.16,42.18,66990.0,40.115,40.1721,40.1055,40.1246,66990.0
2015-06-04 14:10:00,42.19,42.3,42.16,42.28,97858.0,40.1341,40.2387,40.1055,40.2197,97858.0
2015-06-04 14:15:00,42.27,42.3,42.19,42.25,85389.0,40.2102,40.2387,40.1341,40.1911,85389.0
2015-06-04 14:20:00,42.26,42.29,42.21,42.25,56668.0,40.2007,40.2292,40.1531,40.1911,56668.0
2015-06-04 14:25:00,42.25,42.27,42.14,42.15,159965.0,40.1911,40.2102,40.0865,40.096,159965.0
2015-06-04 14:30:00,42.15,42.19,42.11,42.17,150288.0,40.096,40.1341,40.058,40.115,150288.0
2015-06-04 14:35:00,42.17,42.21,42.1,42.17,133345.0,40.115,40.1531,40.0485,40.115,133345.0
2015-06-04 14:40:00,42.17,42.2,42.12,42.13,108044.0,40.115,40.1436,40.0675,40.077,108044.0
2015-06-04 14:45:00,42.13,42.18,42.05,42.1,186819.0,40.077,40.1246,40.0009,40.0485,186819.0
2015-06-04 14:50:00,42.11,42.14,42.02,42.03,96495.0,40.058,40.0865,39.9724,39.9819,96495.0
2015-06-04 14:55:00,42.04,42.09,41.94,42.07,286256.0,39.9914,40.0389,39.8963,40.0199,286256.0
2015-06-04 15:00:00,42.07,42.21,42.06,42.21,142297.0,40.0199,40.1531,40.0104,40.1531,142297.0
2015-06-04 15:05:00,42.21,42.21,42.09,42.1,203673.0,40.1531,40.1531,40.0389,40.0485,203673.0
2015-06-04 15:10:00,42.1,42.1,42.03,42.07,151811.0,40.0485,40.0485,39.9819,40.0199,151811.0
2015-06-04 15:15:00,42.07,42.07,41.9,41.91,268024.0,40.0199,40.0199,39.8582,39.8677,268024.0
2015-06-04 15:20:00,41.92,41.98,41.9,41.91,129829.0,39.8772,39.9343,39.8582,39.8677,129829.0
2015-06-04 15:25:00,41.92,41.99,41.88,41.95,168791.0,39.8772,39.9438,39.8392,39.9058,168791.0
2015-06-04 15:30:00,41.94,42.18,41.94,42.18,311723.0,39.8963,40.1246,39.8963,40.1246,311723.0
2015-06-04 15:35:00,42.18,42.28,42.15,42.25,253770.0,40.1246,40.2197,40.096,40.1911,253770.0
2015-06-04 15:40:00,42.25,42.31,42.21,42.22,263545.0,40.1911,40.2482,40.1531,40.1626,263545.0
2015-06-04 15:45:00,42.23,42.23,42.13,42.15,372082.0,40.1721,40.1721,40.077,40.096,372082.0
2015-06-04 15:50:00,42.14,42.14,42.05,42.1,503806.0,40.0865,40.0865,40.0009,40.0485,503806.0
2015-06-04 15:55:00,42.1,42.19,42.1,42.18,523021.0,40.0485,40.1341,40.0485,40.1246,523021.0
2015-06-05 09:30:00,42.23,42.29,42.0,42.09,218043.0,40.1721,40.2292,39.9533,40.0389,218043.0
2015-06-05 09:35:00,42.06,42.28,41.91,41.95,170036.0,40.0104,40.2197,39.8677,39.9058,170036.0
2015-06-05 09:40:00,41.94,42.45,41.93,42.38,337316.0,39.8963,40.3814,39.8867,40.3148,337316.0
2015-06-05 09:45:00,42.38,42.44,42.2,42.28,229981.0,40.3148,40.3719,40.1436,40.2197,229981.0
2015-06-05 09:50:00,42.28,42.33,42.14,42.16,141272.0,40.2197,40.2672,40.0865,40.1055,141272.0
2015-06-05 09:55:00,42.15,42.4,42.09,42.38,282289.0,40.096,40.3338,40.0389,40.3148,282289.0
2015-06-05 10:00:00,42.4,42.58,42.33,42.46,249768.0,40.3338,40.5051,40.2672,40.3909,249768.0
2015-06-05 10:05:00,42.47,42.47,42.18,42.24,160320.0,40.4004,40.4004,40.1246,40.1816,160320.0
2015-06-05 10:10:00,42.25,42.34,42.17,42.34,235898.0,40.1911,40.2768,40.115,40.2768,235898.0
2015-06-05 10:15:00,42.34,42.41,42.27,42.3,167690.0,40.2768,40.3433,40.2102,40.2387,167690.0
2015-06-05 10:20:00,42.31,42.55,42.27,42.46,168429.0,40.2482,40.4765,40.2102,40.3909,168429.0
2015-06-05 10:25:00,42.46,42.5,42.33,42.38,97817.0,40.3909,40.429,40.2672,40.3148,97817.0
2015-06-05 10:30:00,42.39,42.47,42.35,42.39,104846.0,40.3243,40.4004,40.2863,40.3243,104846.0
2015-06-05 10:35:00,42.4,42.44,42.38,42.42,62778.0,40.3338,40.3719,40.3148,40.3529,62778.0
2015-06-05 10:40:00,42.43,42.44,42.32,42.32,121489.0,40.3624,40.3719,40.2577,40.2577,121489.0
2015-06-05 10:45:00,42.32,42.32,42.16,42.23,106910.0,40.2577,40.2577,40.1055,40.1721,106910.0
2015-06-05 10:50:00,42.23,42.26,42.16,42.22,121441.0,40.1721,40.2007,40.1055,40.1626,121441.0
2015-06-05 10:55:00,42.22,42.22,42.04,42.16,195370.0,40.1626,40.1626,39.9914,40.1055,195370.0
2015-06-05 11:00:00,42.16,42.22,42.12,42.21,49784.0,40.1055,40.1626,40.0675,40.1531,49784.0
2015-06-05 11:05:00,42.2,42.21,42.09,42.12,110779.0,40.1436,40.1531,40.0389,40.0675,110779.0
2015-06-05 11:10:00,42.12,42.17,42.07,42.11,72180.0,40.0675,40.115,40.0199,40.058,72180.0
2015-06-05 11:15:00,42.1,42.27,42.08,42.26,103463.0,40.0485,40.2102,40.0294,40.2007,103463.0
2015-06-05 11:20:00,42.27,42.28,42.15,42.16,82894.0,40.2102,40.2197,40.096,40.1055,82894.0
2015-06-05 11:25:00,42.16,42.16,42.1,42.13,105207.0,40.1055,40.1055,40.0485,40.077,105207.0
2015-06-05 11:30:00,42.14,42.2,42.02,42.03,142807.0,40.0865,40.1436,39.9724,39.9819,142807.0
2015-06-05 11:35:00,42.04,42.05,41.98,42.0,131573.0,39.9914,40.0009,39.9343,39.9533,131573.0
2015-06-05 11:40:00,41.99,42.1,41.96,42.07,103093.0,39.9438,40.0485,39.9153,40.0199,103093.0
2015-06-05 11:45:00,42.07,42.16,42.06,42.16,90331.0,40.0199,40.1055,40.0104,40.1055,90331.0
2015-06-05 11:50:00,42.16,42.21,42.13,42.17,68414.0,40.1055,40.1531,40.077,40.115,68414.0
2015-06-05 11:55:00,42.17,42.18,42.09,42.12,58874.0,40.115,40.1246,40.0389,40.0675,58874.0
2015-06-05 12:00:00,42.11,42.11,41.96,41.97,84702.0,40.058,40.058,39.9153,39.9248,84702.0
2015-06-05 12:05:00,41.97,42.0,41.94,41.99,62851.0,39.9248,39.9533,39.8963,39.9438,62851.0
2015-06-05 12:10:00,42.0,42.04,41.95,41.97,119216.0,39.9533,39.9914,39.9058,39.9248,119216.0
2015-06-05 12:15:00,41.96,41.97,41.88,41.88,125678.0,39.9153,39.9248,39.8392,39.8392,125678.0
2015-06-05 12:20:00,41.88,41.92,41.85,41.88,102075.0,39.8392,39.8772,39.8106,39.8392,102075.0
2015-06-05 12:25:00,41.87,41.93,41.84,41.85,88644.0,39.8297,39.8867,39.8011,39.8106,88644.0
2015-06-05 12:30:00,41.86,41.9,41.79,41.85,72831.0,39.8202,39.8582,39.7536,39.8106,72831.0
2015-06-05 12:35:00,41.85,41.86,41.78,41.81,93747.0,39.8106,39.8202,39.744,39.7726,93747.0
2015-06-05 12:40:00,41.82,41.9,41.77,41.85,97280.0,39.7821,39.8582,39.7345,39.8106,97280.0
2015-06-05 12:45:00,41.84,41.92,41.81,41.9,58978.0,39.8011,39.8772,39.7726,39.8582,58978.0
2015-06-05 12:50:00,41.89,41.91,41.83,41.83,100188.0,39.8487,39.8677,39.7916,39.7916,100188.0
2015-06-05 12:55:00,41.84,41.87,41.81,41.84,65523.0,39.8011,39.8297,39.7726,39.8011,65523.0
2015-06-05 13:00:00,41.84,41.86,41.76,41.79,118090.0,39.8011,39.8202,39.725,39.7536,118090.0
2015-06-05 13:05:00,41.8,41.85,41.73,41.82,165071.0,39.7631,39.8106,39.6965,39.7821,165071.0
2015-06-05 13:10:00,41.83,41.83,41.73,41.74,130658.0,39.7916,39.7916,39.6965,39.706,130658.0
2015-06-05 13:15:00,41.74,41.84,41.74,41.84,74707.0,39.706,39.8011,39.706,39.8011,74707.0
2015-06-05 13:20:00,41.84,41.88,41.81,41.84,73362.0,39.8011,39.8392,39.7726,39.8011,73362.0
2015-06-05 13:25:00,41.84,41.86,41.81,41.84,36986.0,39.8011,39.8202,39.7726,39.8011,36986.0
2015-06-05 13:30:00,41.84,41.92,41.84,41.9,46481.0,39.8011,39.8772,39.8011,39.8582,46481.0
2015-06-05 13:35:00,41.91,41.93,41.77,41.77,76253.0,39.8677,39.8867,39.7345,39.7345,76253.0
2015-06-05 13:40:00,41.78,41.84,41.77,41.83,41586.0,39.744,39.8011,39.7345,39.7916,41586.0
2015-06-05 13:45:00,41.84,41.9,41.8,41.88,58562.0,39.8011,39.8582,39.7631,39.8392,58562.0
2015-06-05 13:50:00,41.88,41.89,41.85,41.87,49530.0,39.8392,39.8487,39.8106,39.8297,49530.0
2015-06-05 13:55:00,41.86,41.88,41.83,41.83,60633.0,39.8202,39.8392,39.7916,39.7916,60633.0
2015-06-05 14:00:00,41.84,41.92,41.83,41.89,108724.0,39.8011,39.8772,39.7916,39.8487,108724.0
2015-06-05 14:05:00,41.9,41.9,41.85,41.85,42066.0,39.8582,39.8582,39.8106,39.8106,42066.0
2015-06-05 14:10:00,41.85,41.85,41.77,41.78,69538.0,39.8106,39.8106,39.7345,39.744,69538.0
2015-06-05 14:15:00,41.79,41.88,41.79,41.82,69770.0,39.7536,39.8392,39.7536,39.7821,69770.0
2015-06-05 14:20:00,41.82,41.88,41.81,41.85,80137.0,39.7821,39.8392,39.7726,39.8106,80137.0
2015-06-05 14:25:00,41.86,41.87,41.81,41.86,71923.0,39.8202,39.8297,39.7726,39.8202,71923.0
2015-06-05 14:30:00,41.86,41.87,41.82,41.82,45871.0,39.8202,39.8297,39.7821,39.7821,45871.0
2015-06-05 14:35:00,41.82,41.83,41.79,41.8,122616.0,39.7821,39.7916,39.7536,39.7631,122616.0
2015-06-05 14:40:00,41.81,41.81,41.78,41.79,86947.0,39.7726,39.7726,39.744,39.7536,86947.0
2015-06-05 14:45:00,41.79,41.83,41.76,41.8,79469.0,39.7536,39.7916,39.725,39.7631,79469.0
2015-06-05 14:50:00,41.8,41.95,41.8,41.93,83965.0,39.7631,39.9058,39.7631,39.8867,83965.0
2015-06-05 14:55:00,41.93,41.94,41.85,41.87,50640.0,39.8867,39.8963,39.8106,39.8297,50640.0
2015-06-05 15:00:00,41.86,41.87,41.82,41.83,76974.0,39.8202,39.8297,39.7821,39.7916,76974.0
2015-06-05 15:05:00,41.83,41.85,41.81,41.82,72169.0,39.7916,39.8106,39.7726,39.7821,72169.0
2015-06-05 15:10:00,41.81,41.85,41.81,41.84,61339.0,39.7726,39.8106,39.7726,39.8011,61339.0
2015-06-05 15:15:00,41.86,41.86,41.76,41.77,108563.0,39.8202,39.8202,39.725,39.7345,108563.0
2015-06-05 15:20:00,41.77,41.82,41.75,41.8,114212.0,39.7345,39.7821,39.7155,39.7631,114212.0
2015-06-05 15:25:00,41.81,41.83,41.77,41.82,86665.0,39.7726,39.7916,39.7345,39.7821,86665.0
2015-06-05 15:30:00,41.82,41.84,41.77,41.83,85490.0,39.7821,39.8011,39.7345,39.7916,85490.0
2015-06-05 15:35:00,41.83,41.83,41.73,41.74,162850.0,39.7916,39.7916,39.6965,39.706,162850.0
2015-06-05 15:40:00,41.74,41.78,41.74,41.77,133020.0,39.706,39.744,39.706,39.7345,133020.0
2015-06-05 15:45:00,41.77,41.82,41.77,41.82,171166.0,39.7345,39.7821,39.7345,39.7821,171166.0
2015-06-05 15:50:00,41.82,41.82,41.76,41.77,191850.0,39.7821,39.7821,39.725,39.7345,191850.0
2015-06-05 15:55:00,41.77,41.77,41.71,41.72,709659.0,39.7345,39.7345,39.6775,39.687,709659.0
2015-06-08 09:30:00,41.07,41.21,40.88,41.11,782365.0,39.0686,39.2018,38.8879,39.1067,782365.0
2015-06-08 09:35:00,41.11,41.12,40.86,41.02,257965.0,39.1067,39.1162,38.8689,39.0211,257965.0
2015-06-08 09:40:00,41.01,41.24,40.9,40.95,600350.0,39.0116,39.2304,38.9069,38.9545,600350.0
2015-06-08 09:45:00,40.96,40.97,40.62,40.73,528728.0,38.964,38.9735,38.6406,38.7452,528728.0
2015-06-08 09:50:00,40.74,40.75,40.57,40.57,216528.0,38.7547,38.7642,38.593,38.593,216528.0
2015-06-08 09:55:00,40.56,40.59,40.18,40.33,679875.0,38.5835,38.612,38.222,38.3647,679875.0
2015-06-08 10:00:00,40.33,40.34,39.92,40.02,928384.0,38.3647,38.3742,37.9747,38.0698,928384.0
2015-06-08 10:05:00,40.02,40.13,39.97,40.11,517867.0,38.0698,38.1745,38.0223,38.1554,517867.0
2015-06-08 10:10:00,40.1,40.25,40.1,40.18,432480.0,38.1459,38.2886,38.1459,38.222,432480.0
2015-06-08 10:15:00,40.17,40.18,39.86,39.9,504167.0,38.2125,38.222,37.9176,37.9557,504167.0
2015-06-08 10:20:00,39.9,39.99,39.87,39.93,462794.0,37.9557,38.0413,37.9271,37.9842,462794.0
2015-06-08 10:25:00,39.93,39.96,39.82,39.92,351610.0,37.9842,38.0127,37.8796,37.9747,351610.0
2015-06-08 10:30:00,39.92,40.04,39.88,40.04,546425.0,37.9747,38.0888,37.9366,38.0888,546425.0
2015-06-08 10:35:00,40.04,40.14,40.0,40.14,405109.0,38.0888,38.184,38.0508,38.184,405109.0
2015-06-08 10:40:00,40.13,40.14,39.86,39.89,461557.0,38.1745,38.184,37.9176,37.9461,461557.0
2015-06-08 10:45:00,39.88,40.02,39.78,39.81,292274.0,37.9366,38.0698,37.8415,37.87,292274.0
2015-06-08 10:50:00,39.8,39.88,39.77,39.81,323674.0,37.8605,37.9366,37.832,37.87,323674.0
2015-06-08 10:55:00,39.8,39.82,39.65,39.7,518476.0,37.8605,37.8796,37.7178,37.7654,518476.0
2015-06-08 11:00:00,39.7,39.76,39.61,39.72,379357.0,37.7654,37.8225,37.6798,37.7844,379357.0
2015-06-08 11:05:00,39.71,39.82,39.65,39.79,206782.0,37.7749,37.8796,37.7178,37.851,206782.0
2015-06-08 11:10:00,39.79,39.8,39.59,39.68,417772.0,37.851,37.8605,37.6608,37.7464,417772.0
2015-06-08 11:15:00,39.67,39.68,39.47,39.48,444482.0,37.7369,37.7464,37.5466,37.5561,444482.0
2015-06-08 11:20:00,39.47,39.59,39.43,39.54,371395.0,37.5466,37.6608,37.5086,37.6132,371395.0
2015-06-08 11:25:00,39.54,39.54,39.44,39.44,343825.0,37.6132,37.6132,37.5181,37.5181,343825.0
2015-06-08 11:30:00,39.44,39.46,39.32,39.41,329328.0,37.5181,37.5371,37.4039,37.4895,329328.0
2015-06-08 11:35:00,39.42,39.5,39.4,39.46,306247.0,37.4991,37.5752,37.48,37.5371,306247.0
2015-06-08 11:40:00,39.46,39.56,39.44,39.55,358617.0,37.5371,37.6322,37.5181,37.6227,358617.0
2015-06-08 11:45:00,39.55,39.57,39.51,39.54,188000.0,37.6227,37.6417,37.5847,37.6132,188000.0
2015-06-08 11:50:00,39.54,39.59,39.51,39.51,191787.0,37.6132,37.6608,37.5847,37.5847,191787.0
2015-06-08 11:55:00,39.51,39.53,39.45,39.49,231275.0,37.5847,37.6037,37.5276,37.5656,231275.0
2015-06-08 12:00:00,39.48,39.5,39.43,39.47,207844.0,37.5561,37.5752,37.5086,37.5466,207844.0
2015-06-08 12:05:00,39.46,39.54,39.43,39.44,205873.0,37.5371,37.6132,37.5086,37.5181,205873.0
2015-06-08 12:10:00,39.44,39.52,39.43,39.5,144850.0,37.5181,37.5942,37.5086,37.5752,144850.0
2015-06-08 12:15:00,39.49,39.74,39.49,39.7,437648.0,37.5656,37.8035,37.5656,37.7654,437648.0
2015-06-08 12:20:00,39.7,39.74,39.67,39.73,129880.0,37.7654,37.8035,37.7369,37.7939,129880.0
2015-06-08 12:25:00,39.73,39.73,39.55,39.57,129529.0,37.7939,37.7939,37.6227,37.6417,129529.0
2015-06-08 12:30:00,39.57,39.63,39.52,39.63,128897.0,37.6417,37.6988,37.5942,37.6988,128897.0
2015-06-08 12:35:00,39.63,39.72,39.62,39.67,174338.0,37.6988,37.7844,37.6893,37.7369,174338.0
2015-06-08 12:40:00,39.67,39.68,39.62,39.65,111273.0,37.7369,37.7464,37.6893,37.7178,111273.0
2015-06-08 12:45:00,39.66,39.66,39.55,39.59,156526.0,37.7274,37.7274,37.6227,37.6608,156526.0
2015-06-08 12:50:00,39.6,39.64,39.58,39.64,88327.0,37.6703,37.7083,37.6513,37.7083,88327.0
2015-06-08 12:55:00,39.63,39.64,39.46,39.47,236702.0,37.6988,37.7083,37.5371,37.5466,236702.0
2015-06-08 13:00:00,39.47,39.47,39.35,39.37,402879.0,37.5466,37.5466,37.4325,37.4515,402879.0
2015-06-08 13:05:00,39.37,39.41,39.33,39.37,227915.0,37.4515,37.4895,37.4134,37.4515,227915.0
2015-06-08 13:10:00,39.38,39.38,39.27,39.29,183162.0,37.461,37.461,37.3564,37.3754,183162.0
2015-06-08 13:15:00,39.3,39.35,39.29,39.33,160419.0,37.3849,37.4325,37.3754,37.4134,160419.0
2015-06-08 13:20:00,39.34,39.44,39.33,39.44,160553.0,37.423,37.5181,37.4134,37.5181,160553.0
2015-06-08 13:25:00,39.44,39.52,39.41,39.46,191057.0,37.5181,37.5942,37.4895,37.5371,191057.0
2015-06-08 13:30:00,39.46,39.49,39.44,39.48,204501.0,37.5371,37.5656,37.5181,37.5561,204501.0
2015-06-08 13:35:00,39.49,39.5,39.44,39.45,156793.0,37.5656,37.5752,37.5181,37.5276,156793.0
2015-06-08 13:40:00,39.45,39.52,39.45,39.51,110397.0,37.5276,37.5942,37.5276,37.5847,110397.0
2015-06-08 13:45:00,39.52,39.52,39.45,39.48,145087.0,37.5942,37.5942,37.5276,37.5561,145087.0
2015-06-08 13:50:00,39.49,39.5,39.43,39.49,144439.0,37.5656,37.5752,37.5086,37.5656,144439.0
2015-06-08 13:55:00,39.5,39.64,39.49,39.63,261039.0,37.5752,37.7083,37.5656,37.6988,261039.0
2015-06-08 14:00:00,39.63,39.63,39.52,39.6,115033.0,37.6988,37.6988,37.5942,37.6703,115033.0
2015-06-08 14:05:00,39.6,39.63,39.56,39.61,118246.0,37.6703,37.6988,37.6322,37.6798,118246.0
2015-06-08 14:10:00,39.61,39.63,39.59,39.62,127418.0,37.6798,37.6988,37.6608,37.6893,127418.0
2015-06-08 14:15:00,39.62,39.66,39.59,39.65,130986.0,37.6893,37.7274,37.6608,37.7178,130986.0
2015-06-08 14:20:00,39.64,39.68,39.62,39.64,144634.0,37.7083,37.7464,37.6893,37.7083,144634.0
2015-06-08 14:25:00,39.64,39.73,39.63,39.72,177082.0,37.7083,37.7939,37.6988,37.7844,177082.0
2015-06-08 14:30:00,39.72,39.77,39.57,39.75,271362.0,37.7844,37.832,37.6417,37.813,271362.0
2015-06-08 14:35:00,39.75,39.92,39.72,39.84,352401.0,37.813,37.9747,37.7844,37.8986,352401.0
2015-06-08 14:40:00,39.84,39.9,39.8,39.86,164833.0,37.8986,37.9557,37.8605,37.9176,164833.0
2015-06-08 14:45:00,39.87,39.87,39.8,39.84,252062.0,37.9271,37.9271,37.8605,37.8986,252062.0
2015-06-08 14:50:00,39.85,39.99,39.84,39.98,256441.0,37.9081,38.0413,37.8986,38.0318,256441.0
2015-06-08 14:55:00,39.98,40.01,39.97,39.99,284181.0,38.0318,38.0603,38.0223,38.0413,284181.0
2015-06-08 15:00:00,39.98,40.0,39.85,39.92,310675.0,38.0318,38.0508,37.9081,37.9747,310675.0
2015-06-08 15:05:00,39.91,39.97,39.89,39.96,153338.0,37.9652,38.0223,37.9461,38.0127,153338.0
2015-06-08 15:10:00,39.95,39.96,39.84,39.84,208003.0,38.0032,38.0127,37.8986,37.8986,208003.0
2015-06-08 15:15:00,39.85,39.89,39.8,39.8,185880.0,37.9081,37.9461,37.8605,37.8605,185880.0
2015-06-08 15:20:00,39.81,39.81,39.65,39.67,232407.0,37.87,37.87,37.7178,37.7369,232407.0
2015-06-08 15:25:00,39.67,39.82,39.63,39.82,291174.0,37.7369,37.8796,37.6988,37.8796,291174.0
2015-06-08 15:30:00,39.81,39.86,39.72,39.72,291496.0,37.87,37.9176,37.7844,37.7844,291496.0
2015-06-08 15:35:00,39.72,39.77,39.69,39.74,321850.0,37.7844,37.832,37.7559,37.8035,321850.0
2015-06-08 15:40:00,39.74,39.95,39.74,39.93,389310.0,37.8035,38.0032,37.8035,37.9842,389310.0
2015-06-08 15:45:00,39.93,39.94,39.89,39.93,302599.0,37.9842,37.9937,37.9461,37.9842,302599.0
2015-06-08 15:50:00,39.93,39.96,39.86,39.87,531463.0,37.9842,38.0127,37.9176,37.9271,531463.0
2015-06-08 15:55:00,39.87,39.88,39.8,39.86,692299.0,37.9271,37.9366,37.8605,37.9176,692299.0
2015-06-09 09:30:00,38.82,39.22,38.61,38.9,1903485.0,36.9283,37.3088,36.7285,37.0044,1903485.0
2015-06-09 09:35:00,38.91,39.0,38.72,38.73,755135.0,37.0139,37.0995,36.8332,36.8427,755135.0
2015-06-09 09:40:00,38.72,39.03,38.68,38.74,935314.0,36.8332,37.1281,36.7951,36.8522,935314.0
2015-06-09 09:45:00,38.74,38.85,38.65,38.83,607107.0,36.8522,36.9568,36.7666,36.9378,607107.0
2015-06-09 09:50:00,38.84,39.13,38.84,39.06,1056533.0,36.9473,37.2232,36.9473,37.1566,1056533.0
2015-06-09 09:55:00,39.06,39.1,38.77,38.81,594800.0,37.1566,37.1946,36.8807,36.9188,594800.0
2015-06-09 10:00:00,38.81,38.84,38.56,38.57,548901.0,36.9188,36.9473,36.681,36.6905,548901.0
2015-06-09 10:05:00,38.56,38.71,38.45,38.7,609047.0,36.681,36.8237,36.5763,36.8141,609047.0
2015-06-09 10:10:00,38.7,38.95,38.67,38.91,559525.0,36.8141,37.052,36.7856,37.0139,559525.0
2015-06-09 10:15:00,38.9,38.95,38.84,38.85,303282.0,37.0044,37.052,36.9473,36.9568,303282.0
2015-06-09 10:20:00,38.85,38.9,38.73,38.81,355377.0,36.9568,37.0044,36.8427,36.9188,355377.0
2015-06-09 10:25:00,38.81,38.93,38.74,38.84,363078.0,36.9188,37.0329,36.8522,36.9473,363078.0
2015-06-09 10:30:00,38.84,38.86,38.77,38.84,260026.0,36.9473,36.9663,36.8807,36.9473,260026.0
2015-06-09 10:35:00,38.85,38.85,38.67,38.77,439811.0,36.9568,36.9568,36.7856,36.8807,439811.0
2015-06-09 10:40:00,38.77,39.06,38.76,39.0,398204.0,36.8807,37.1566,36.8712,37.0995,398204.0
2015-06-09 10:45:00,39.0,39.25,39.0,39.08,566294.0,37.0995,37.3373,37.0995,37.1756,566294.0
2015-06-09 10:50:00,39.09,39.18,39.06,39.15,361829.0,37.1851,37.2707,37.1566,37.2422,361829.0
2015-06-09 10:55:00,39.15,39.21,39.03,39.19,321342.0,37.2422,37.2993,37.1281,37.2803,321342.0
2015-06-09 11:00:00,39.2,39.45,39.2,39.44,505881.0,37.2898,37.5276,37.2898,37.5181,505881.0
2015-06-09 11:05:00,39.45,39.45,39.33,39.44,391786.0,37.5276,37.5276,37.4134,37.5181,391786.0
2015-06-09 11:10:00,39.45,39.78,39.44,39.74,651481.0,37.5276,37.8415,37.5181,37.8035,651481.0
2015-06-09 11:15:00,39.73,39.84,39.59,39.65,581050.0,37.7939,37.8986,37.6608,37.7178,581050.0
2015-06-09 11:20:00,39.65,39.68,39.57,39.67,305785.0,37.7178,37.7464,37.6417,37.7369,305785.0
2015-06-09 11:25:00,39.68,39.95,39.67,39.86,358958.0,37.7464,38.0032,37.7369,37.9176,358958.0
2015-06-09 11:30:00,39.85,40.17,39.85,40.04,544241.0,37.9081,38.2125,37.9081,38.0888,544241.0
2015-06-09 11:35:00,40.04,40.06,39.89,40.01,351210.0,38.0888,38.1079,37.9461,38.0603,351210.0
2015-06-09 11:40:00,40.01,40.13,39.97,40.12,276584.0,38.0603,38.1745,38.0223,38.1649,276584.0
2015-06-09 11:45:00,40.11,40.46,40.11,40.32,769746.0,38.1554,38.4884,38.1554,38.3552,769746.0
2015-06-09 11:50:00,40.32,40.39,40.2,40.29,323320.0,38.3552,38.4218,38.241,38.3267,323320.0
2015-06-09 11:55:00,40.29,40.3,40.13,40.28,199828.0,38.3267,38.3362,38.1745,38.3171,199828.0
2015-06-09 12:00:00,40.28,40.34,40.16,40.16,136098.0,38.3171,38.3742,38.203,38.203,136098.0
2015-06-09 12:05:00,40.17,40.18,40.07,40.1,173177.0,38.2125,38.222,38.1174,38.1459,173177.0
2015-06-09 12:10:00,40.09,40.15,40.0,40.0,149719.0,38.1364,38.1935,38.0508,38.0508,149719.0
2015-06-09 12:15:00,40.0,40.12,40.0,40.01,229495.0,38.0508,38.1649,38.0508,38.0603,229495.0
2015-06-09 12:20:00,40.01,40.07,39.97,39.98,303085.0,38.0603,38.1174,38.0223,38.0318,303085.0
2015-06-09 12:25:00,39.98,40.1,39.9,40.07,165319.0,38.0318,38.1459,37.9557,38.1174,165319.0
2015-06-09 12:30:00,40.07,40.19,40.03,40.1,138330.0,38.1174,38.2315,38.0793,38.1459,138330.0
2015-06-09 12:35:00,40.11,40.12,39.99,40.0,125155.0,38.1554,38.1649,38.0413,38.0508,125155.0
2015-06-09 12:40:00,40.0,40.04,39.95,40.03,129360.0,38.0508,38.0888,38.0032,38.0793,129360.0
2015-06-09 12:45:00,40.04,40.16,40.02,40.11,116075.0,38.0888,38.203,38.0698,38.1554,116075.0
2015-06-09 12:50:00,40.1,40.11,40.01,40.02,85452.0,38.1459,38.1554,38.0603,38.0698,85452.0
2015-06-09 12:55:00,40.02,40.17,40.02,40.16,88725.0,38.0698,38.2125,38.0698,38.203,88725.0
2015-06-09 13:00:00,40.16,40.23,40.16,40.22,158614.0,38.203,38.2696,38.203,38.2601,158614.0
2015-06-09 13:05:00,40.22,40.35,40.21,40.34,192330.0,38.2601,38.3837,38.2506,38.3742,192330.0
2015-06-09 13:10:00,40.34,40.4,40.27,40.28,221873.0,38.3742,38.4313,38.3076,38.3171,221873.0
2015-06-09 13:15:00,40.29,40.33,40.24,40.32,162656.0,38.3267,38.3647,38.2791,38.3552,162656.0
2015-06-09 13:20:00,40.33,40.34,40.24,40.26,102933.0,38.3647,38.3742,38.2791,38.2981,102933.0
2015-06-09 13:25:00,40.25,40.26,40.18,40.21,81103.0,38.2886,38.2981,38.222,38.2506,81103.0
2015-06-09 13:30:00,40.21,40.21,40.08,40.15,104266.0,38.2506,38.2506,38.1269,38.1935,104266.0
2015-06-09 13:35:00,40.15,40.17,40.09,40.1,79984.0,38.1935,38.2125,38.1364,38.1459,79984.0
2015-06-09 13:40:00,40.1,40.11,39.98,40.0,182387.0,38.1459,38.1554,38.0318,38.0508,182387.0
2015-06-09 13:45:00,40.0,40.03,39.9,40.02,147849.0,38.0508,38.0793,37.9557,38.0698,147849.0
2015-06-09 13:50:00,40.03,40.03,39.91,40.0,104085.0,38.0793,38.0793,37.9652,38.0508,104085.0
2015-06-09 13:55:00,40.0,40.06,39.95,40.04,94803.0,38.0508,38.1079,38.0032,38.0888,94803.0
2015-06-09 14:00:00,40.05,40.18,40.02,40.18,127459.0,38.0984,38.222,38.0698,38.222,127459.0
2015-06-09 14:05:00,40.16,40.17,40.07,40.08,65534.0,38.203,38.2125,38.1174,38.1269,65534.0
2015-06-09 14:10:00,40.09,40.13,40.0,40.01,86973.0,38.1364,38.1745,38.0508,38.0603,86973.0
2015-06-09 14:15:00,40.0,40.07,40.0,40.07,105769.0,38.0508,38.1174,38.0508,38.1174,105769.0
2015-06-09 14:20:00,40.07,40.14,40.05,40.12,63585.0,38.1174,38.184,38.0984,38.1649,63585.0
2015-06-09 14:25:00,40.12,40.12,40.05,40.07,55176.0,38.1649,38.1649,38.0984,38.1174,55176.0
2015-06-09 14:30:00,40.06,40.08,40.01,40.05,93929.0,38.1079,38.1269,38.0603,38.0984,93929.0
2015-06-09 14:35:00,40.05,40.15,40.04,40.13,62031.0,38.0984,38.1935,38.0888,38.1745,62031.0
2015-06-09 14:40:00,40.14,40.15,40.1,40.14,51680.0,38.184,38.1935,38.1459,38.184,51680.0
2015-06-09 14:45:00,40.14,40.2,40.14,40.17,82514.0,38.184,38.241,38.184,38.2125,82514.0
2015-06-09 14:50:00,40.16,40.18,40.01,40.03,156414.0,38.203,38.222,38.0603,38.0793,156414.0
2015-06-09 14:55:00,40.02,40.09,40.0,40.06,99629.0,38.0698,38.1364,38.0508,38.1079,99629.0
2015-06-09 15:00:00,40.06,40.06,39.97,40.01,87486.0,38.1079,38.1079,38.0223,38.0603,87486.0
2015-06-09 15:05:00,40.01,40.02,39.87,39.87,205636.0,38.0603,38.0698,37.9271,37.9271,205636.0
2015-06-09 15:10:00,39.87,39.93,39.86,39.9,119629.0,37.9271,37.9842,37.9176,37.9557,119629.0
2015-06-09 15:15:00,39.89,39.93,39.83,39.92,145807.0,37.9461,37.9842,37.8891,37.9747,145807.0
2015-06-09 15:20:00,39.92,39.98,39.88,39.96,188264.0,37.9747,38.0318,37.9366,38.0127,188264.0
2015-06-09 15:25:00,39.96,40.05,39.91,40.05,230152.0,38.0127,38.0984,37.9652,38.0984,230152.0
2015-06-09 15:30:00,40.05,40.05,39.96,40.02,238903.0,38.0984,38.0984,38.0127,38.0698,238903.0
2015-06-09 15:35:00,40.02,40.35,40.0,40.35,368856.0,38.0698,38.3837,38.0508,38.3837,368856.0
2015-06-09 15:40:00,40.35,40.72,40.32,40.66,1049480.0,38.3837,38.7357,38.3552,38.6786,1049480.0
2015-06-09 15:45:00,40.66,40.68,40.46,40.47,820317.0,38.6786,38.6977,38.4884,38.4979,820317.0
2015-06-09 15:50:00,40.46,40.53,40.41,40.41,478160.0,38.4884,38.555,38.4408,38.4408,478160.0
2015-06-09 15:55:00,40.42,40.42,40.31,40.32,848777.0,38.4503,38.4503,38.3457,38.3552,848777.0
2015-06-10 09:30:00,40.21,40.28,39.7,40.01,669740.0,38.2506,38.3171,37.7654,38.0603,669740.0
2015-06-10 09:35:00,40.02,40.22,39.8,39.88,337946.0,38.0698,38.2601,37.8605,37.9366,337946.0
2015-06-10 09:40:00,39.87,40.16,39.85,40.08,464015.0,37.9271,38.203,37.9081,38.1269,464015.0
2015-06-10 09:45:00,40.09,40.32,40.05,40.09,480776.0,38.1364,38.3552,38.0984,38.1364,480776.0
2015-06-10 09:50:00,40.09,40.18,39.95,39.99,289099.0,38.1364,38.222,38.0032,38.0413,289099.0
2015-06-10 09:55:00,39.99,40.04,39.8,39.91,200334.0,38.0413,38.0888,37.8605,37.9652,200334.0
2015-06-10 10:00:00,39.91,40.07,39.81,39.99,287269.0,37.9652,38.1174,37.87,38.0413,287269.0
2015-06-10 10:05:00,40.0,40.42,39.99,40.4,292905.0,38.0508,38.4503,38.0413,38.4313,292905.0
2015-06-10 10:10:00,40.37,40.59,40.31,40.54,275565.0,38.4028,38.612,38.3457,38.5645,275565.0
2015-06-10 10:15:00,40.53,40.56,40.36,40.45,280762.0,38.555,38.5835,38.3932,38.4789,280762.0
2015-06-10 10:20:00,40.47,40.61,40.46,40.61,150000.0,38.4979,38.6311,38.4884,38.6311,150000.0
2015-06-10 10:25:00,40.6,40.76,40.57,40.73,284317.0,38.6216,38.7738,38.593,38.7452,284317.0
2015-06-10 10:30:00,40.73,40.83,40.61,40.69,354875.0,38.7452,38.8403,38.6311,38.7072,354875.0
2015-06-10 10:35:00,40.69,40.89,40.69,40.88,257937.0,38.7072,38.8974,38.7072,38.8879,257937.0
2015-06-10 10:40:00,40.88,40.92,40.67,40.71,215658.0,38.8879,38.926,38.6881,38.7262,215658.0
2015-06-10 10:45:00,40.71,40.81,40.61,40.61,198743.0,38.7262,38.8213,38.6311,38.6311,198743.0
2015-06-10 10:50:00,40.61,40.65,40.45,40.45,206953.0,38.6311,38.6691,38.4789,38.4789,206953.0
2015-06-10 10:55:00,40.45,40.73,40.44,40.63,280624.0,38.4789,38.7452,38.4693,38.6501,280624.0
2015-06-10 11:00:00,40.63,40.7,40.54,40.54,110821.0,38.6501,38.7167,38.5645,38.5645,110821.0
2015-06-10 11:05:00,40.53,40.59,40.44,40.58,165483.0,38.555,38.612,38.4693,38.6025,165483.0
2015-06-10 11:10:00,40.57,40.8,40.48,40.73,263647.0,38.593,38.8118,38.5074,38.7452,263647.0
2015-06-10 11:15:00,40.73,40.8,40.67,40.77,165755.0,38.7452,38.8118,38.6881,38.7833,165755.0
2015-06-10 11:20:00,40.76,40.78,40.66,40.74,227687.0,38.7738,38.7928,38.6786,38.7547,227687.0
2015-06-10 11:25:00,40.73,40.88,40.68,40.77,189038.0,38.7452,38.8879,38.6977,38.7833,189038.0
2015-06-10 11:30:00,40.78,40.85,40.75,40.84,120464.0,38.7928,38.8594,38.7642,38.8499,120464.0
2015-06-10 11:35:00,40.84,40.96,40.8,40.95,290301.0,38.8499,38.964,38.8118,38.9545,290301.0
2015-06-10 11:40:00,40.95,41.0,40.92,40.97,204593.0,38.9545,39.0021,38.926,38.9735,204593.0
2015-06-10 11:45:00,40.97,41.07,40.91,40.92,207759.0,38.9735,39.0686,38.9164,38.926,207759.0
2015-06-10 11:50:00,40.93,41.05,40.91,41.03,130689.0,38.9355,39.0496,38.9164,39.0306,130689.0
2015-06-10 11:55:00,41.02,41.06,40.96,41.02,198808.0,39.0211,39.0591,38.964,39.0211,198808.0
2015-06-10 12:00:00,41.02,41.11,41.0,41.11,174433.0,39.0211,39.1067,39.0021,39.1067,174433.0
2015-06-10 12:05:00,41.11,41.22,40.99,41.0,369806.0,39.1067,39.2113,38.9925,39.0021,369806.0
2015-06-10 12:10:00,40.99,41.0,40.9,40.92,152527.0,38.9925,39.0021,38.9069,38.926,152527.0
2015-06-10 12:15:00,40.93,40.94,40.83,40.85,104067.0,38.9355,38.945,38.8403,38.8594,104067.0
2015-06-10 12:20:00,40.85,40.97,40.83,40.96,95353.0,38.8594,38.9735,38.8403,38.964,95353.0
2015-06-10 12:25:00,40.95,40.95,40.87,40.89,80731.0,38.9545,38.9545,38.8784,38.8974,80731.0
2015-06-10 12:30:00,40.89,40.92,40.85,40.88,102403.0,38.8974,38.926,38.8594,38.8879,102403.0
2015-06-10 12:35:00,40.87,40.91,40.8,40.81,77973.0,38.8784,38.9164,38.8118,38.8213,77973.0
2015-06-10 12:40:00,40.81,40.83,40.73,40.73,94112.0,38.8213,38.8403,38.7452,38.7452,94112.0
2015-06-10 12:45:00,40.72,40.86,40.71,40.86,151290.0,38.7357,38.8689,38.7262,38.8689,151290.0
2015-06-10 12:50:00,40.86,40.86,40.76,40.8,47602.0,38.8689,38.8689,38.7738,38.8118,47602.0
2015-06-10 12:55:00,40.79,40.94,40.78,40.94,125577.0,38.8023,38.945,38.7928,38.945,125577.0
2015-06-10 13:00:00,40.93,40.94,40.84,40.9,144514.0,38.9355,38.945,38.8499,38.9069,144514.0
2015-06-10 13:05:00,40.9,40.91,40.81,40.83,76317.0,38.9069,38.9164,38.8213,38.8403,76317.0
2015-06-10 13:10:00,40.83,40.89,40.76,40.76,210363.0,38.8403,38.8974,38.7738,38.7738,210363.0
2015-06-10 13:15:00,40.75,40.75,40.59,40.61,188228.0,38.7642,38.7642,38.612,38.6311,188228.0
2015-06-10 13:20:00,40.61,40.75,40.61,40.7,101632.0,38.6311,38.7642,38.6311,38.7167,101632.0
2015-06-10 13:25:00,40.69,40.7,40.57,40.59,126454.0,38.7072,38.7167,38.593,38.612,126454.0
2015-06-10 13:30:00,40.58,40.68,40.57,40.6,188486.0,38.6025,38.6977,38.593,38.6216,188486.0
2015-06-10 13:35:00,40.6,40.62,40.59,40.62,145278.0,38.6216,38.6406,38.612,38.6406,145278.0
2015-06-10 13:40:00,40.61,40.62,40.56,40.56,58069.0,38.6311,38.6406,38.5835,38.5835,58069.0
2015-06-10 13:45:00,40.57,40.64,40.56,40.64,95296.0,38.593,38.6596,38.5835,38.6596,95296.0
2015-06-10 13:50:00,40.64,40.66,40.58,40.59,115681.0,38.6596,38.6786,38.6025,38.612,115681.0
2015-06-10 13:55:00,40.59,40.6,40.57,40.58,79796.0,38.612,38.6216,38.593,38.6025,79796.0
2015-06-10 14:00:00,40.58,40.61,40.56,40.6,139428.0,38.6025,38.6311,38.5835,38.6216,139428.0
2015-06-10 14:05:00,40.59,40.59,40.47,40.51,94032.0,38.612,38.612,38.4979,38.5359,94032.0
2015-06-10 14:10:00,40.51,40.53,40.39,40.52,235845.0,38.5359,38.555,38.4218,38.5454,235845.0
2015-06-10 14:15:00,40.52,40.65,40.45,40.64,134701.0,38.5454,38.6691,38.4789,38.6596,134701.0
2015-06-10 14:20:00,40.64,40.66,40.54,40.58,80038.0,38.6596,38.6786,38.5645,38.6025,80038.0
2015-06-10 14:25:00,40.57,40.63,40.53,40.61,87186.0,38.593,38.6501,38.555,38.6311,87186.0
2015-06-10 14:30:00,40.61,40.74,40.59,40.66,132627.0,38.6311,38.7547,38.612,38.6786,132627.0
2015-06-10 14:35:00,40.66,40.67,40.59,40.64,53214.0,38.6786,38.6881,38.612,38.6596,53214.0
2015-06-10 14:40:00,40.63,40.67,40.61,40.66,49353.0,38.6501,38.6881,38.6311,38.6786,49353.0
2015-06-10 14:45:00,40.65,40.66,40.58,40.61,54145.0,38.6691,38.6786,38.6025,38.6311,54145.0
2015-06-10 14:50:00,40.6,40.63,40.55,40.57,56508.0,38.6216,38.6501,38.574,38.593,56508.0
2015-06-10 14:55:00,40.56,40.66,40.56,40.65,71924.0,38.5835,38.6786,38.5835,38.6691,71924.0
2015-06-10 15:00:00,40.66,40.76,40.6,40.75,106929.0,38.6786,38.7738,38.6216,38.7642,106929.0
2015-06-10 15:05:00,40.75,40.8,40.74,40.77,109713.0,38.7642,38.8118,38.7547,38.7833,109713.0
2015-06-10 15:10:00,40.78,40.8,40.71,40.71,89971.0,38.7928,38.8118,38.7262,38.7262,89971.0
2015-06-10 15:15:00,40.72,40.78,40.7,40.77,59849.0,38.7357,38.7928,38.7167,38.7833,59849.0
2015-06-10 15:20:00,40.77,40.78,40.69,40.7,93909.0,38.7833,38.7928,38.7072,38.7167,93909.0
2015-06-10 15:25:00,40.7,40.75,40.66,40.66,211146.0,38.7167,38.7642,38.6786,38.6786,211146.0
2015-06-10 15:30:00,40.66,40.72,40.64,40.69,141338.0,38.6786,38.7357,38.6596,38.7072,141338.0
2015-06-10 15:35:00,40.68,40.7,40.63,40.64,126771.0,38.6977,38.7167,38.6501,38.6596,126771.0
2015-06-10 15:40:00,40.63,40.64,40.55,40.55,146645.0,38.6501,38.6596,38.574,38.574,146645.0
2015-06-10 15:45:00,40.55,40.58,40.5,40.51,216345.0,38.574,38.6025,38.5264,38.5359,216345.0
2015-06-10 15:50:00,40.51,40.53,40.5,40.52,347754.0,38.5359,38.555,38.5264,38.5454,347754.0
2015-06-10 15:55:00,40.52,40.52,40.41,40.43,841143.0,38.5454,38.5454,38.4408,38.4598,841143.0
2015-06-11 09:30:00,40.79,41.2,40.75,41.12,408864.0,38.8023,39.1923,38.7642,39.1162,408864.0
2015-06-11 09:35:00,41.12,41.26,40.87,40.93,258642.0,39.1162,39.2494,38.8784,38.9355,258642.0
2015-06-11 09:40:00,40.94,41.02,40.81,40.95,206822.0,38.945,39.0211,38.8213,38.9545,206822.0
2015-06-11 09:45:00,40.95,41.08,40.91,40.98,238233.0,38.9545,39.0782,38.9164,38.983,238233.0
2015-06-11 09:50:00,40.99,41.03,40.9,40.94,155338.0,38.9925,39.0306,38.9069,38.945,155338.0
2015-06-11 09:55:00,40.93,41.08,40.92,41.05,177570.0,38.9355,39.0782,38.926,39.0496,177570.0
2015-06-11 10:00:00,41.05,41.05,40.91,41.0,179548.0,39.0496,39.0496,38.9164,39.0021,179548.0
2015-06-11 10:05:00,41.0,41.08,40.94,40.97,109827.0,39.0021,39.0782,38.945,38.9735,109827.0
2015-06-11 10:10:00,40.98,41.05,40.94,40.99,90842.0,38.983,39.0496,38.945,38.9925,90842.0
2015-06-11 10:15:00,41.0,41.0,40.9,40.97,151188.0,39.0021,39.0021,38.9069,38.9735,151188.0
2015-06-11 10:20:00,40.97,40.97,40.76,40.77,131201.0,38.9735,38.9735,38.7738,38.7833,131201.0
2015-06-11 10:25:00,40.77,40.78,40.62,40.66,156560.0,38.7833,38.7928,38.6406,38.6786,156560.0
2015-06-11 10:30:00,40.66,40.67,40.58,40.62,204259.0,38.6786,38.6881,38.6025,38.6406,204259.0
2015-06-11 10:35:00,40.62,40.62,40.5,40.58,172602.0,38.6406,38.6406,38.5264,38.6025,172602.0
2015-06-11 10:40:00,40.58,40.66,40.47,40.53,253557.0,38.6025,38.6786,38.4979,38.555,253557.0
2015-06-11 10:45:00,40.54,40.59,40.47,40.58,89364.0,38.5645,38.612,38.4979,38.6025,89364.0
2015-06-11 10:50:00,40.58,40.6,40.31,40.33,214019.0,38.6025,38.6216,38.3457,38.3647,214019.0
2015-06-11 10:55:00,40.33,40.36,40.22,40.24,255570.0,38.3647,38.3932,38.2601,38.2791,255570.0
2015-06-11 11:00:00,40.24,40.41,40.24,40.25,148925.0,38.2791,38.4408,38.2791,38.2886,148925.0
2015-06-11 11:05:00,40.25,40.38,40.24,40.38,119411.0,38.2886,38.4123,38.2791,38.4123,119411.0
2015-06-11 11:10:00,40.39,40.41,40.33,40.34,107990.0,38.4218,38.4408,38.3647,38.3742,107990.0
2015-06-11 11:15:00,40.34,40.42,40.28,40.28,94924.0,38.3742,38.4503,38.3171,38.3171,94924.0
2015-06-11 11:20:00,40.28,40.39,40.25,40.39,136476.0,38.3171,38.4218,38.2886,38.4218,136476.0
2015-06-11 11:25:00,40.39,40.44,40.33,40.44,126416.0,38.4218,38.4693,38.3647,38.4693,126416.0
2015-06-11 11:30:00,40.44,40.44,40.31,40.36,62223.0,38.4693,38.4693,38.3457,38.3932,62223.0
2015-06-11 11:35:00,40.36,40.43,40.32,40.41,93467.0,38.3932,38.4598,38.3552,38.4408,93467.0
2015-06-11 11:40:00,40.42,40.43,40.31,40.35,63450.0,38.4503,38.4598,38.3457,38.3837,63450.0
2015-06-11 11:45:00,40.34,40.37,40.3,40.35,96589.0,38.3742,38.4028,38.3362,38.3837,96589.0
2015-06-11 11:50:00,40.35,40.41,40.34,40.39,83692.0,38.3837,38.4408,38.3742,38.4218,83692.0
2015-06-11 11:55:00,40.39,40.4,40.33,40.35,72268.0,38.4218,38.4313,38.3647,38.3837,72268.0
2015-06-11 12:00:00,40.36,40.42,40.34,40.4,83200.0,38.3932,38.4503,38.3742,38.4313,83200.0
2015-06-11 12:05:00,40.39,40.4,40.33,40.34,79468.0,38.4218,38.4313,38.3647,38.3742,79468.0
2015-06-11 12:10:00,40.34,40.41,40.28,40.3,85232.0,38.3742,38.4408,38.3171,38.3362,85232.0
2015-06-11 12:15:00,40.3,40.37,40.27,40.34,106171.0,38.3362,38.4028,38.3076,38.3742,106171.0
2015-06-11 12:20:00,40.34,40.35,40.2,40.21,88709.0,38.3742,38.3837,38.241,38.2506,88709.0
2015-06-11 12:25:00,40.2,40.24,40.15,40.23,77994.0,38.241,38.2791,38.1935,38.2696,77994.0
2015-06-11 12:30:00,40.23,40.33,40.22,40.3,73864.0,38.2696,38.3647,38.2601,38.3362,73864.0
2015-06-11 12:35:00,40.3,40.33,40.27,40.29,55344.0,38.3362,38.3647,38.3076,38.3267,55344.0
2015-06-11 12:40:00,40.29,40.35,40.28,40.34,71010.0,38.3267,38.3837,38.3171,38.3742,71010.0
2015-06-11 12:45:00,40.33,40.36,40.26,40.35,60527.0,38.3647,38.3932,38.2981,38.3837,60527.0
2015-06-11 12:50:00,40.35,40.37,40.24,40.26,42639.0,38.3837,38.4028,38.2791,38.2981,42639.0
2015-06-11 12:55:00,40.27,40.33,40.22,40.31,53708.0,38.3076,38.3647,38.2601,38.3457,53708.0
2015-06-11 13:00:00,40.31,40.31,40.24,40.26,42108.0,38.3457,38.3457,38.2791,38.2981,42108.0
2015-06-11 13:05:00,40.25,40.28,40.19,40.19,57131.0,38.2886,38.3171,38.2315,38.2315,57131.0
2015-06-11 13:10:00,40.19,40.2,40.1,40.13,115320.0,38.2315,38.241,38.1459,38.1745,115320.0
2015-06-11 13:15:00,40.13,40.25,40.13,40.25,61566.0,38.1745,38.2886,38.1745,38.2886,61566.0
2015-06-11 13:20:00,40.25,40.32,40.23,40.3,61925.0,38.2886,38.3552,38.2696,38.3362,61925.0
2015-06-11 13:25:00,40.29,40.32,40.23,40.25,39219.0,38.3267,38.3552,38.2696,38.2886,39219.0
2015-06-11 13:30:00,40.25,40.27,40.21,40.22,95652.0,38.2886,38.3076,38.2506,38.2601,95652.0
2015-06-11 13:35:00,40.23,40.3,40.22,40.27,58763.0,38.2696,38.3362,38.2601,38.3076,58763.0
2015-06-11 13:40:00,40.27,40.28,40.22,40.22,44471.0,38.3076,38.3171,38.2601,38.2601,44471.0
2015-06-11 13:45:00,40.23,40.34,40.22,40.33,67022.0,38.2696,38.3742,38.2601,38.3647,67022.0
2015-06-11 13:50:00,40.34,40.35,40.25,40.25,77969.0,38.3742,38.3837,38.2886,38.2886,77969.0
2015-06-11 13:55:00,40.25,40.28,40.2,40.22,96116.0,38.2886,38.3171,38.241,38.2601,96116.0
2015-06-11 14:00:00,40.21,40.24,40.17,40.23,93808.0,38.2506,38.2791,38.2125,38.2696,93808.0
2015-06-11 14:05:00,40.24,40.25,40.18,40.25,68090.0,38.2791,38.2886,38.222,38.2886,68090.0
2015-06-11 14:10:00,40.25,40.26,40.22,40.22,41485.0,38.2886,38.2981,38.2601,38.2601,41485.0
2015-06-11 14:15:00,40.22,40.23,40.16,40.16,67664.0,38.2601,38.2696,38.203,38.203,67664.0
2015-06-11 14:20:00,40.16,40.19,40.13,40.18,81508.0,38.203,38.2315,38.1745,38.222,81508.0
2015-06-11 14:25:00,40.18,40.18,40.14,40.14,54134.0,38.222,38.222,38.184,38.184,54134.0
2015-06-11 14:30:00,40.15,40.2,40.13,40.13,64824.0,38.1935,38.241,38.1745,38.1745,64824.0
2015-06-11 14:35:00,40.13,40.16,40.11,40.11,56241.0,38.1745,38.203,38.1554,38.1554,56241.0
2015-06-11 14:40:00,40.11,40.17,40.1,40.16,55610.0,38.1554,38.2125,38.1459,38.203,55610.0
2015-06-11 14:45:00,40.17,40.18,40.14,40.17,40895.0,38.2125,38.222,38.184,38.2125,40895.0
2015-06-11 14:50:00,40.17,40.19,40.13,40.16,43374.0,38.2125,38.2315,38.1745,38.203,43374.0
2015-06-11 14:55:00,40.15,40.22,40.13,40.2,65132.0,38.1935,38.2601,38.1745,38.241,65132.0
2015-06-11 15:00:00,40.19,40.22,40.12,40.14,100854.0,38.2315,38.2601,38.1649,38.184,100854.0
2015-06-11 15:05:00,40.13,40.17,40.13,40.14,69812.0,38.1745,38.2125,38.1745,38.184,69812.0
2015-06-11 15:10:00,40.14,40.2,40.13,40.16,69708.0,38.184,38.241,38.1745,38.203,69708.0
2015-06-11 15:15:00,40.17,40.21,40.15,40.17,59995.0,38.2125,38.2506,38.1935,38.2125,59995.0
2015-06-11 15:20:00,40.16,40.19,40.16,40.18,53602.0,38.203,38.2315,38.203,38.222,53602.0
2015-06-11 15:25:00,40.17,40.22,40.17,40.2,95280.0,38.2125,38.2601,38.2125,38.241,95280.0
2015-06-11 15:30:00,40.2,40.24,40.17,40.18,104188.0,38.241,38.2791,38.2125,38.222,104188.0
2015-06-11 15:35:00,40.18,40.21,40.16,40.21,121416.0,38.222,38.2506,38.203,38.2506,121416.0
2015-06-11 15:40:00,40.21,40.21,40.15,40.15,142645.0,38.2506,38.2506,38.1935,38.1935,142645.0
2015-06-11 15:45:00,40.14,40.16,40.04,40.05,311131.0,38.184,38.203,38.0888,38.0984,311131.0
2015-06-11 15:50:00,40.05,40.07,39.98,39.99,387858.0,38.0984,38.1174,38.0318,38.0413,387858.0
2015-06-11 15:55:00,39.99,40.03,39.94,40.02,762893.0,38.0413,38.0793,37.9937,38.0698,762893.0
2015-06-12 09:30:00,39.84,39.99,39.76,39.92,202321.0,37.8986,38.0413,37.8225,37.9747,202321.0
2015-06-12 09:35:00,39.92,40.4,39.91,40.25,278396.0,37.9747,38.4313,37.9652,38.2886,278396.0
2015-06-12 09:40:00,40.22,40.29,40.09,40.18,177403.0,38.2601,38.3267,38.1364,38.222,177403.0
2015-06-12 09:45:00,40.17,40.37,40.15,40.33,204470.0,38.2125,38.4028,38.1935,38.3647,204470.0
2015-06-12 09:50:00,40.33,40.38,40.28,40.31,124900.0,38.3647,38.4123,38.3171,38.3457,124900.0
2015-06-12 09:55:00,40.32,40.34,40.22,40.28,79132.0,38.3552,38.3742,38.2601,38.3171,79132.0
2015-06-12 10:00:00,40.3,40.48,40.27,40.42,162559.0,38.3362,38.5074,38.3076,38.4503,162559.0
2015-06-12 10:05:00,40.43,40.58,40.4,40.48,210858.0,38.4598,38.6025,38.4313,38.5074,210858.0
2015-06-12 10:10:00,40.48,40.58,40.42,40.54,164042.0,38.5074,38.6025,38.4503,38.5645,164042.0
2015-06-12 10:15:00,40.54,40.55,40.4,40.47,118180.0,38.5645,38.574,38.4313,38.4979,118180.0
2015-06-12 10:20:00,40.46,40.6,40.42,40.59,197144.0,38.4884,38.6216,38.4503,38.612,197144.0
2015-06-12 10:25:00,40.6,40.74,40.59,40.68,203186.0,38.6216,38.7547,38.612,38.6977,203186.0
2015-06-12 10:30:00,40.68,40.84,40.63,40.65,189269.0,38.6977,38.8499,38.6501,38.6691,189269.0
2015-06-12 10:35:00,40.65,40.65,40.51,40.54,135302.0,38.6691,38.6691,38.5359,38.5645,135302.0
2015-06-12 10:40:00,40.54,40.61,40.53,40.61,120566.0,38.5645,38.6311,38.555,38.6311,120566.0
2015-06-12 10:45:00,40.62,40.67,40.57,40.62,86993.0,38.6406,38.6881,38.593,38.6406,86993.0
2015-06-12 10:50:00,40.63,40.69,40.54,40.57,112337.0,38.6501,38.7072,38.5645,38.593,112337.0
2015-06-12 10:55:00,40.58,40.62,40.49,40.51,126187.0,38.6025,38.6406,38.5169,38.5359,126187.0
2015-06-12 11:00:00,40.51,40.61,40.51,40.6,157141.0,38.5359,38.6311,38.5359,38.6216,157141.0
2015-06-12 11:05:00,40.61,40.61,40.51,40.57,83533.0,38.6311,38.6311,38.5359,38.593,83533.0
2015-06-12 11:10:00,40.57,40.7,40.51,40.65,99948.0,38.593,38.7167,38.5359,38.6691,99948.0
2015-06-12 11:15:00,40.65,40.68,40.56,40.64,71237.0,38.6691,38.6977,38.5835,38.6596,71237.0
2015-06-12 11:20:00,40.65,40.68,40.62,40.66,59637.0,38.6691,38.6977,38.6406,38.6786,59637.0
2015-06-12 11:25:00,40.66,40.8,40.65,40.76,143210.0,38.6786,38.8118,38.6691,38.7738,143210.0
2015-06-12 11:30:00,40.76,40.76,40.63,40.69,98673.0,38.7738,38.7738,38.6501,38.7072,98673.0
2015-06-12 11:35:00,40.69,40.73,40.64,40.69,52539.0,38.7072,38.7452,38.6596,38.7072,52539.0
2015-06-12 11:40:00,40.7,40.75,40.69,40.73,57999.0,38.7167,38.7642,38.7072,38.7452,57999.0
2015-06-12 11:45:00,40.73,40.73,40.65,40.69,66789.0,38.7452,38.7452,38.6691,38.7072,66789.0
2015-06-12 11:50:00,40.7,40.76,40.69,40.75,115152.0,38.7167,38.7738,38.7072,38.7642,115152.0
2015-06-12 11:55:00,40.75,40.75,40.64,40.69,111799.0,38.7642,38.7642,38.6596,38.7072,111799.0
2015-06-12 12:00:00,40.7,40.73,40.67,40.73,70545.0,38.7167,38.7452,38.6881,38.7452,70545.0
2015-06-12 12:05:00,40.73,40.77,40.7,40.71,39302.0,38.7452,38.7833,38.7167,38.7262,39302.0
2015-06-12 12:10:00,40.71,40.78,40.69,40.76,72333.0,38.7262,38.7928,38.7072,38.7738,72333.0
2015-06-12 12:15:00,40.76,40.76,40.72,40.74,53842.0,38.7738,38.7738,38.7357,38.7547,53842.0
2015-06-12 12:20:00,40.73,40.76,40.67,40.72,56523.0,38.7452,38.7738,38.6881,38.7357,56523.0
2015-06-12 12:25:00,40.72,40.75,40.68,40.74,47700.0,38.7357,38.7642,38.6977,38.7547,47700.0
2015-06-12 12:30:00,40.73,40.79,40.72,40.79,182703.0,38.7452,38.8023,38.7357,38.8023,182703.0
2015-06-12 12:35:00,40.79,40.8,40.72,40.74,193544.0,38.8023,38.8118,38.7357,38.7547,193544.0
2015-06-12 12:40:00,40.74,40.78,40.67,40.69,97134.0,38.7547,38.7928,38.6881,38.7072,97134.0
2015-06-12 12:45:00,40.7,40.78,40.7,40.76,121559.0,38.7167,38.7928,38.7167,38.7738,121559.0
2015-06-12 12:50:00,40.76,40.8,40.75,40.77,74665.0,38.7738,38.8118,38.7642,38.7833,74665.0
2015-06-12 12:55:00,40.77,40.78,40.73,40.73,23109.0,38.7833,38.7928,38.7452,38.7452,23109.0
2015-06-12 13:00:00,40.73,40.77,40.7,40.73,60842.0,38.7452,38.7833,38.7167,38.7452,60842.0
2015-06-12 13:05:00,40.73,40.75,40.67,40.67,44207.0,38.7452,38.7642,38.6881,38.6881,44207.0
2015-06-12 13:10:00,40.67,40.75,40.64,40.75,114225.0,38.6881,38.7642,38.6596,38.7642,114225.0
2015-06-12 13:15:00,40.75,40.78,40.72,40.75,90704.0,38.7642,38.7928,38.7357,38.7642,90704.0
2015-06-12 13:20:00,40.75,40.89,40.74,40.89,108718.0,38.7642,38.8974,38.7547,38.8974,108718.0
2015-06-12 13:25:00,40.89,40.95,40.84,40.94,107563.0,38.8974,38.9545,38.8499,38.945,107563.0
2015-06-12 13:30:00,40.94,41.0,40.88,40.89,166136.0,38.945,39.0021,38.8879,38.8974,166136.0
2015-06-12 13:35:00,40.89,40.9,40.86,40.87,90013.0,38.8974,38.9069,38.8689,38.8784,90013.0
2015-06-12 13:40:00,40.87,40.88,40.77,40.78,100311.0,38.8784,38.8879,38.7833,38.7928,100311.0
2015-06-12 13:45:00,40.78,40.84,40.76,40.81,56131.0,38.7928,38.8499,38.7738,38.8213,56131.0
2015-06-12 13:50:00,40.81,40.88,40.78,40.86,78485.0,38.8213,38.8879,38.7928,38.8689,78485.0
2015-06-12 13:55:00,40.87,40.9,40.86,40.89,30745.0,38.8784,38.9069,38.8689,38.8974,30745.0
2015-06-12 14:00:00,40.9,40.9,40.85,40.87,55973.0,38.9069,38.9069,38.8594,38.8784,55973.0
2015-06-12 14:05:00,40.87,40.88,40.83,40.85,52331.0,38.8784,38.8879,38.8403,38.8594,52331.0
2015-06-12 14:10:00,40.85,40.9,40.84,40.9,60570.0,38.8594,38.9069,38.8499,38.9069,60570.0
2015-06-12 14:15:00,40.89,40.97,40.89,40.96,88264.0,38.8974,38.9735,38.8974,38.964,88264.0
2015-06-12 14:20:00,40.96,40.97,40.9,40.96,89323.0,38.964,38.9735,38.9069,38.964,89323.0
2015-06-12 14:25:00,40.97,40.97,40.93,40.96,69554.0,38.9735,38.9735,38.9355,38.964,69554.0
2015-06-12 14:30:00,40.96,40.97,40.88,40.88,222003.0,38.964,38.9735,38.8879,38.8879,222003.0
2015-06-12 14:35:00,40.89,40.95,40.88,40.93,138729.0,38.8974,38.9545,38.8879,38.9355,138729.0
2015-06-12 14:40:00,40.94,40.96,40.89,40.95,107177.0,38.945,38.964,38.8974,38.9545,107177.0
2015-06-12 14:45:00,40.95,40.96,40.91,40.92,52453.0,38.9545,38.964,38.9164,38.926,52453.0
2015-06-12 14:50:00,40.92,40.92,40.89,40.92,48371.0,38.926,38.926,38.8974,38.926,48371.0
2015-06-12 14:55:00,40.91,40.92,40.86,40.89,80294.0,38.9164,38.926,38.8689,38.8974,80294.0
2015-06-12 15:00:00,40.89,40.91,40.84,40.9,175179.0,38.8974,38.9164,38.8499,38.9069,175179.0
2015-06-12 15:05:00,40.9,40.91,40.85,40.85,104470.0,38.9069,38.9164,38.8594,38.8594,104470.0
2015-06-12 15:10:00,40.85,40.93,40.85,40.88,50435.0,38.8594,38.9355,38.8594,38.8879,50435.0
2015-06-12 15:15:00,40.88,40.9,40.85,40.88,95837.0,38.8879,38.9069,38.8594,38.8879,95837.0
2015-06-12 15:20:00,40.88,40.97,40.87,40.94,96876.0,38.8879,38.9735,38.8784,38.945,96876.0
2015-06-12 15:25:00,40.94,40.94,40.91,40.93,95842.0,38.945,38.945,38.9164,38.9355,95842.0
2015-06-12 15:30:00,40.92,40.98,40.9,40.91,155711.0,38.926,38.983,38.9069,38.9164,155711.0
2015-06-12 15:35:00,40.92,40.93,40.83,40.83,221894.0,38.926,38.9355,38.8403,38.8403,221894.0
2015-06-12 15:40:00,40.83,40.84,40.78,40.82,153919.0,38.8403,38.8499,38.7928,38.8308,153919.0
2015-06-12 15:45:00,40.83,40.85,40.78,40.79,209153.0,38.8403,38.8594,38.7928,38.8023,209153.0
2015-06-12 15:50:00,40.76,40.79,40.71,40.72,298542.0,38.7738,38.8023,38.7262,38.7357,298542.0
2015-06-12 15:55:00,40.72,40.78,40.67,40.7,598730.0,38.7357,38.7928,38.6881,38.7167,598730.0
2015-06-15 09:30:00,40.35,40.49,40.01,40.43,414005.0,38.3837,38.5169,38.0603,38.4598,414005.0
2015-06-15 09:35:00,40.42,40.92,40.4,40.88,239225.0,38.4503,38.926,38.4313,38.8879,239225.0
2015-06-15 09:40:00,40.86,41.0,40.63,40.64,319110.0,38.8689,39.0021,38.6501,38.6596,319110.0
2015-06-15 09:45:00,40.63,40.65,40.46,40.52,173765.0,38.6501,38.6691,38.4884,38.5454,173765.0
2015-06-15 09:50:00,40.52,40.52,40.3,40.43,170861.0,38.5454,38.5454,38.3362,38.4598,170861.0
2015-06-15 09:55:00,40.42,40.53,40.39,40.49,78816.0,38.4503,38.555,38.4218,38.5169,78816.0
2015-06-15 10:00:00,40.47,40.48,40.3,40.42,116106.0,38.4979,38.5074,38.3362,38.4503,116106.0
2015-06-15 10:05:00,40.43,40.43,40.24,40.3,108712.0,38.4598,38.4598,38.2791,38.3362,108712.0
2015-06-15 10:10:00,40.31,40.36,40.21,40.24,85967.0,38.3457,38.3932,38.2506,38.2791,85967.0
2015-06-15 10:15:00,40.24,40.31,40.22,40.26,71230.0,38.2791,38.3457,38.2601,38.2981,71230.0
2015-06-15 10:20:00,40.27,40.38,40.25,40.27,114231.0,38.3076,38.4123,38.2886,38.3076,114231.0
2015-06-15 10:25:00,40.27,40.37,40.24,40.28,61404.0,38.3076,38.4028,38.2791,38.3171,61404.0
2015-06-15 10:30:00,40.28,40.35,40.23,40.27,89816.0,38.3171,38.3837,38.2696,38.3076,89816.0
2015-06-15 10:35:00,40.27,40.39,40.24,40.31,81443.0,38.3076,38.4218,38.2791,38.3457,81443.0
2015-06-15 10:40:00,40.32,40.36,40.23,40.25,84311.0,38.3552,38.3932,38.2696,38.2886,84311.0
2015-06-15 10:45:00,40.25,40.31,40.21,40.24,62302.0,38.2886,38.3457,38.2506,38.2791,62302.0
2015-06-15 10:50:00,40.23,40.34,40.23,40.33,46816.0,38.2696,38.3742,38.2696,38.3647,46816.0
2015-06-15 10:55:00,40.32,40.51,40.32,40.51,143116.0,38.3552,38.5359,38.3552,38.5359,143116.0
2015-06-15 11:00:00,40.51,40.67,40.5,40.65,131994.0,38.5359,38.6881,38.5264,38.6691,131994.0
2015-06-15 11:05:00,40.64,40.73,40.55,40.68,123526.0,38.6596,38.7452,38.574,38.6977,123526.0
2015-06-15 11:10:00,40.69,40.72,40.61,40.68,95726.0,38.7072,38.7357,38.6311,38.6977,95726.0
2015-06-15 11:15:00,40.68,40.71,40.66,40.69,57734.0,38.6977,38.7262,38.6786,38.7072,57734.0
2015-06-15 11:20:00,40.69,40.69,40.5,40.52,69465.0,38.7072,38.7072,38.5264,38.5454,69465.0
2015-06-15 11:25:00,40.51,40.58,40.46,40.48,99190.0,38.5359,38.6025,38.4884,38.5074,99190.0
2015-06-15 11:30:00,40.49,40.54,40.47,40.5,80126.0,38.5169,38.5645,38.4979,38.5264,80126.0
2015-06-15 11:35:00,40.52,40.59,40.51,40.56,70509.0,38.5454,38.612,38.5359,38.5835,70509.0
2015-06-15 11:40:00,40.56,40.65,40.55,40.61,68630.0,38.5835,38.6691,38.574,38.6311,68630.0
2015-06-15 11:45:00,40.61,40.62,40.56,40.61,24926.0,38.6311,38.6406,38.5835,38.6311,24926.0
2015-06-15 11:50:00,40.61,40.66,40.58,40.63,44788.0,38.6311,38.6786,38.6025,38.6501,44788.0
2015-06-15 11:55:00,40.63,40.69,40.59,40.65,68176.0,38.6501,38.7072,38.612,38.6691,68176.0
2015-06-15 12:00:00,40.64,40.64,40.51,40.56,63996.0,38.6596,38.6596,38.5359,38.5835,63996.0
2015-06-15 12:05:00,40.55,40.56,40.49,40.51,76162.0,38.574,38.5835,38.5169,38.5359,76162.0
2015-06-15 12:10:00,40.51,40.52,40.45,40.45,54621.0,38.5359,38.5454,38.4789,38.4789,54621.0
2015-06-15 12:15:00,40.45,40.49,40.4,40.43,106916.0,38.4789,38.5169,38.4313,38.4598,106916.0
2015-06-15 12:20:00,40.43,40.48,40.41,40.48,51723.0,38.4598,38.5074,38.4408,38.5074,51723.0
2015-06-15 12:25:00,40.47,40.47,40.34,40.36,60145.0,38.4979,38.4979,38.3742,38.3932,60145.0
2015-06-15 12:30:00,40.36,40.4,40.33,40.35,111865.0,38.3932,38.4313,38.3647,38.3837,111865.0
2015-06-15 12:35:00,40.35,40.36,40.3,40.34,44763.0,38.3837,38.3932,38.3362,38.3742,44763.0
2015-06-15 12:40:00,40.35,40.39,40.33,40.36,64911.0,38.3837,38.4218,38.3647,38.3932,64911.0
2015-06-15 12:45:00,40.36,40.44,40.35,40.44,38594.0,38.3932,38.4693,38.3837,38.4693,38594.0
2015-06-15 12:50:00,40.45,40.48,40.41,40.48,36831.0,38.4789,38.5074,38.4408,38.5074,36831.0
2015-06-15 12:55:00,40.49,40.5,40.44,40.48,39050.0,38.5169,38.5264,38.4693,38.5074,39050.0
2015-06-15 13:00:00,40.48,40.56,40.47,40.52,54170.0,38.5074,38.5835,38.4979,38.5454,54170.0
2015-06-15 13:05:00,40.53,40.55,40.41,40.41,64454.0,38.555,38.574,38.4408,38.4408,64454.0
2015-06-15 13:10:00,40.41,40.47,40.4,40.47,43182.0,38.4408,38.4979,38.4313,38.4979,43182.0
2015-06-15 13:15:00,40.47,40.52,40.46,40.48,45499.0,38.4979,38.5454,38.4884,38.5074,45499.0
2015-06-15 13:20:00,40.48,40.49,40.44,40.46,39274.0,38.5074,38.5169,38.4693,38.4884,39274.0
2015-06-15 13:25:00,40.46,40.49,40.43,40.46,37225.0,38.4884,38.5169,38.4598,38.4884,37225.0
2015-06-15 13:30:00,40.46,40.52,40.44,40.49,35941.0,38.4884,38.5454,38.4693,38.5169,35941.0
2015-06-15 13:35:00,40.5,40.51,40.46,40.47,148671.0,38.5264,38.5359,38.4884,38.4979,148671.0
2015-06-15 13:40:00,40.46,40.46,40.3,40.35,141634.0,38.4884,38.4884,38.3362,38.3837,141634.0
2015-06-15 13:45:00,40.34,40.35,40.3,40.34,140682.0,38.3742,38.3837,38.3362,38.3742,140682.0
2015-06-15 13:50:00,40.34,40.48,40.3,40.35,164884.0,38.3742,38.5074,38.3362,38.3837,164884.0
2015-06-15 13:55:00,40.36,40.37,40.32,40.33,80667.0,38.3932,38.4028,38.3552,38.3647,80667.0
2015-06-15 14:00:00,40.33,40.39,40.32,40.34,51375.0,38.3647,38.4218,38.3552,38.3742,51375.0
2015-06-15 14:05:00,40.34,40.38,40.3,40.3,89212.0,38.3742,38.4123,38.3362,38.3362,89212.0
2015-06-15 14:10:00,40.3,40.37,40.3,40.34,43196.0,38.3362,38.4028,38.3362,38.3742,43196.0
2015-06-15 14:15:00,40.35,40.43,40.35,40.38,77903.0,38.3837,38.4598,38.3837,38.4123,77903.0
2015-06-15 14:20:00,40.38,40.42,40.36,40.4,57394.0,38.4123,38.4503,38.3932,38.4313,57394.0
2015-06-15 14:25:00,40.39,40.43,40.36,40.38,34971.0,38.4218,38.4598,38.3932,38.4123,34971.0
2015-06-15 14:30:00,40.39,40.4,40.33,40.33,46964.0,38.4218,38.4313,38.3647,38.3647,46964.0
2015-06-15 14:35:00,40.33,40.35,40.27,40.27,119768.0,38.3647,38.3837,38.3076,38.3076,119768.0
2015-06-15 14:40:00,40.27,40.35,40.26,40.32,53377.0,38.3076,38.3837,38.2981,38.3552,53377.0
2015-06-15 14:45:00,40.31,40.31,40.2,40.21,114553.0,38.3457,38.3457,38.241,38.2506,114553.0
2015-06-15 14:50:00,40.21,40.24,40.16,40.17,84224.0,38.2506,38.2791,38.203,38.2125,84224.0
2015-06-15 14:55:00,40.17,40.17,40.07,40.1,150499.0,38.2125,38.2125,38.1174,38.1459,150499.0
2015-06-15 15:00:00,40.09,40.23,40.08,40.21,130647.0,38.1364,38.2696,38.1269,38.2506,130647.0
2015-06-15 15:05:00,40.21,40.23,40.12,40.16,146048.0,38.2506,38.2696,38.1649,38.203,146048.0
2015-06-15 15:10:00,40.15,40.2,40.12,40.19,67669.0,38.1935,38.241,38.1649,38.2315,67669.0
2015-06-15 15:15:00,40.19,40.19,40.13,40.14,43256.0,38.2315,38.2315,38.1745,38.184,43256.0
2015-06-15 15:20:00,40.15,40.2,40.14,40.14,108077.0,38.1935,38.241,38.184,38.184,108077.0
2015-06-15 15:25:00,40.14,40.24,40.13,40.23,87797.0,38.184,38.2791,38.1745,38.2696,87797.0
2015-06-15 15:30:00,40.22,40.3,40.22,40.26,125449.0,38.2601,38.3362,38.2601,38.2981,125449.0
2015-06-15 15:35:00,40.26,40.3,40.25,40.27,147209.0,38.2981,38.3362,38.2886,38.3076,147209.0
2015-06-15 15:40:00,40.28,40.34,40.27,40.3,136270.0,38.3171,38.3742,38.3076,38.3362,136270.0
2015-06-15 15:45:00,40.3,40.31,40.24,40.25,163305.0,38.3362,38.3457,38.2791,38.2886,163305.0
2015-06-15 15:50:00,40.24,40.25,40.21,40.21,141106.0,38.2791,38.2886,38.2506,38.2506,141106.0
2015-06-15 15:55:00,40.21,40.22,40.06,40.06,719296.0,38.2506,38.2601,38.1079,38.1079,719296.0
2015-06-16 09:30:00,40.13,40.13,39.93,39.93,251363.0,38.1745,38.1745,37.9842,37.9842,251363.0
2015-06-16 09:35:00,39.93,40.33,39.93,40.22,156205.0,37.9842,38.3647,37.9842,38.2601,156205.0
2015-06-16 09:40:00,40.23,40.23,40.0,40.01,109612.0,38.2696,38.2696,38.0508,38.0603,109612.0
2015-06-16 09:45:00,40.0,40.01,39.75,39.77,308625.0,38.0508,38.0603,37.813,37.832,308625.0
2015-06-16 09:50:00,39.75,39.77,39.55,39.57,234201.0,37.813,37.832,37.6227,37.6417,234201.0
2015-06-16 09:55:00,39.58,39.71,39.56,39.68,150057.0,37.6513,37.7749,37.6322,37.7464,150057.0
2015-06-16 10:00:00,39.68,39.84,39.67,39.71,200280.0,37.7464,37.8986,37.7369,37.7749,200280.0
2015-06-16 10:05:00,39.72,39.75,39.62,39.69,103877.0,37.7844,37.813,37.6893,37.7559,103877.0
2015-06-16 10:10:00,39.69,39.7,39.47,39.5,221715.0,37.7559,37.7654,37.5466,37.5752,221715.0
2015-06-16 10:15:00,39.5,39.68,39.47,39.64,152535.0,37.5752,37.7464,37.5466,37.7083,152535.0
2015-06-16 10:20:00,39.65,39.67,39.59,39.61,108848.0,37.7178,37.7369,37.6608,37.6798,108848.0
2015-06-16 10:25:00,39.61,39.61,39.51,39.58,129540.0,37.6798,37.6798,37.5847,37.6513,129540.0
2015-06-16 10:30:00,39.58,39.64,39.53,39.53,93972.0,37.6513,37.7083,37.6037,37.6037,93972.0
2015-06-16 10:35:00,39.54,39.56,39.35,39.46,176632.0,37.6132,37.6322,37.4325,37.5371,176632.0
2015-06-16 10:40:00,39.46,39.58,39.45,39.56,72468.0,37.5371,37.6513,37.5276,37.6322,72468.0
2015-06-16 10:45:00,39.57,39.59,39.46,39.5,50363.0,37.6417,37.6608,37.5371,37.5752,50363.0
2015-06-16 10:50:00,39.5,39.52,39.39,39.4,136274.0,37.5752,37.5942,37.4705,37.48,136274.0
2015-06-16 10:55:00,39.4,39.47,39.37,39.41,154064.0,37.48,37.5466,37.4515,37.4895,154064.0
2015-06-16 11:00:00,39.42,39.5,39.41,39.46,84157.0,37.4991,37.5752,37.4895,37.5371,84157.0
2015-06-16 11:05:00,39.45,39.59,39.43,39.55,93829.0,37.5276,37.6608,37.5086,37.6227,93829.0
2015-06-16 11:10:00,39.55,39.63,39.51,39.57,105634.0,37.6227,37.6988,37.5847,37.6417,105634.0
2015-06-16 11:15:00,39.59,39.64,39.49,39.51,67835.0,37.6608,37.7083,37.5656,37.5847,67835.0
2015-06-16 11:20:00,39.52,39.56,39.48,39.48,72907.0,37.5942,37.6322,37.5561,37.5561,72907.0
2015-06-16 11:25:00,39.48,39.57,39.46,39.55,57133.0,37.5561,37.6417,37.5371,37.6227,57133.0
2015-06-16 11:30:00,39.56,39.63,39.54,39.62,63185.0,37.6322,37.6988,37.6132,37.6893,63185.0
2015-06-16 11:35:00,39.62,39.64,39.54,39.61,71334.0,37.6893,37.7083,37.6132,37.6798,71334.0
2015-06-16 11:40:00,39.61,39.62,39.55,39.59,37909.0,37.6798,37.6893,37.6227,37.6608,37909.0
2015-06-16 11:45:00,39.6,39.64,39.55,39.62,55908.0,37.6703,37.7083,37.6227,37.6893,55908.0
2015-06-16 11:50:00,39.63,39.64,39.58,39.58,67255.0,37.6988,37.7083,37.6513,37.6513,67255.0
2015-06-16 11:55:00,39.58,39.61,39.53,39.56,64915.0,37.6513,37.6798,37.6037,37.6322,64915.0
2015-06-16 12:00:00,39.57,39.61,39.54,39.57,80401.0,37.6417,37.6798,37.6132,37.6417,80401.0
2015-06-16 12:05:00,39.56,39.61,39.54,39.54,115595.0,37.6322,37.6798,37.6132,37.6132,115595.0
2015-06-16 12:10:00,39.54,39.68,39.53,39.67,52430.0,37.6132,37.7464,37.6037,37.7369,52430.0
2015-06-16 12:15:00,39.67,39.76,39.67,39.72,98085.0,37.7369,37.8225,37.7369,37.7844,98085.0
2015-06-16 12:20:00,39.73,39.74,39.67,39.7,92165.0,37.7939,37.8035,37.7369,37.7654,92165.0
2015-06-16 12:25:00,39.7,39.71,39.65,39.7,59752.0,37.7654,37.7749,37.7178,37.7654,59752.0
2015-06-16 12:30:00,39.69,39.73,39.65,39.72,83095.0,37.7559,37.7939,37.7178,37.7844,83095.0
2015-06-16 12:35:00,39.73,39.75,39.66,39.66,82374.0,37.7939,37.813,37.7274,37.7274,82374.0
2015-06-16 12:40:00,39.65,39.67,39.63,39.64,70825.0,37.7178,37.7369,37.6988,37.7083,70825.0
2015-06-16 12:45:00,39.64,39.64,39.54,39.55,73323.0,37.7083,37.7083,37.6132,37.6227,73323.0
2015-06-16 12:50:00,39.55,39.63,39.53,39.54,61775.0,37.6227,37.6988,37.6037,37.6132,61775.0
2015-06-16 12:55:00,39.54,39.65,39.53,39.59,97257.0,37.6132,37.7178,37.6037,37.6608,97257.0
2015-06-16 13:00:00,39.59,39.62,39.57,39.61,57542.0,37.6608,37.6893,37.6417,37.6798,57542.0
2015-06-16 13:05:00,39.61,39.61,39.55,39.58,82897.0,37.6798,37.6798,37.6227,37.6513,82897.0
2015-06-16 13:10:00,39.57,39.57,39.49,39.56,82627.0,37.6417,37.6417,37.5656,37.6322,82627.0
2015-06-16 13:15:00,39.56,39.57,39.45,39.47,74579.0,37.6322,37.6417,37.5276,37.5466,74579.0
2015-06-16 13:20:00,39.46,39.51,39.42,39.42,54832.0,37.5371,37.5847,37.4991,37.4991,54832.0
2015-06-16 13:25:00,39.43,39.47,39.42,39.43,65389.0,37.5086,37.5466,37.4991,37.5086,65389.0
2015-06-16 13:30:00,39.44,39.49,39.43,39.46,46840.0,37.5181,37.5656,37.5086,37.5371,46840.0
2015-06-16 13:35:00,39.45,39.5,39.44,39.47,62228.0,37.5276,37.5752,37.5181,37.5466,62228.0
2015-06-16 13:40:00,39.47,39.53,39.46,39.5,50654.0,37.5466,37.6037,37.5371,37.5752,50654.0
2015-06-16 13:45:00,39.5,39.5,39.45,39.46,76310.0,37.5752,37.5752,37.5276,37.5371,76310.0
2015-06-16 13:50:00,39.46,39.48,39.42,39.42,79441.0,37.5371,37.5561,37.4991,37.4991,79441.0
2015-06-16 13:55:00,39.43,39.43,39.35,39.36,78706.0,37.5086,37.5086,37.4325,37.442,78706.0
2015-06-16 14:00:00,39.37,39.4,39.32,39.38,219706.0,37.4515,37.48,37.4039,37.461,219706.0
2015-06-16 14:05:00,39.38,39.42,39.37,39.41,108476.0,37.461,37.4991,37.4515,37.4895,108476.0
2015-06-16 14:10:00,39.4,39.48,39.39,39.44,109535.0,37.48,37.5561,37.4705,37.5181,109535.0
2015-06-16 14:15:00,39.45,39.5,39.39,39.44,61639.0,37.5276,37.5752,37.4705,37.5181,61639.0
2015-06-16 14:20:00,39.44,39.46,39.41,39.43,37958.0,37.5181,37.5371,37.4895,37.5086,37958.0
2015-06-16 14:25:00,39.44,39.47,39.41,39.46,30280.0,37.5181,37.5466,37.4895,37.5371,30280.0
2015-06-16 14:30:00,39.45,39.47,39.42,39.43,36572.0,37.5276,37.5466,37.4991,37.5086,36572.0
2015-06-16 14:35:00,39.43,39.49,39.43,39.49,49009.0,37.5086,37.5656,37.5086,37.5656,49009.0
2015-06-16 14:40:00,39.48,39.51,39.46,39.5,53466.0,37.5561,37.5847,37.5371,37.5752,53466.0
2015-06-16 14:45:00,39.51,39.54,39.49,39.52,59458.0,37.5847,37.6132,37.5656,37.5942,59458.0
2015-06-16 14:50:00,39.53,39.54,39.46,39.5,57678.0,37.6037,37.6132,37.5371,37.5752,57678.0
2015-06-16 14:55:00,39.5,39.58,39.49,39.58,53174.0,37.5752,37.6513,37.5656,37.6513,53174.0
2015-06-16 15:00:00,39.58,39.58,39.51,39.56,94857.0,37.6513,37.6513,37.5847,37.6322,94857.0
2015-06-16 15:05:00,39.56,39.61,39.52,39.6,79806.0,37.6322,37.6798,37.5942,37.6703,79806.0
2015-06-16 15:10:00,39.61,39.61,39.56,39.57,111927.0,37.6798,37.6798,37.6322,37.6417,111927.0
2015-06-16 15:15:00,39.57,39.67,39.57,39.63,66559.0,37.6417,37.7369,37.6417,37.6988,66559.0
2015-06-16 15:20:00,39.63,39.67,39.62,39.66,85864.0,37.6988,37.7369,37.6893,37.7274,85864.0
2015-06-16 15:25:00,39.66,39.7,39.63,39.63,105498.0,37.7274,37.7654,37.6988,37.6988,105498.0
2015-06-16 15:30:00,39.64,39.65,39.59,39.6,142002.0,37.7083,37.7178,37.6608,37.6703,142002.0
2015-06-16 15:35:00,39.6,39.64,39.59,39.63,194816.0,37.6703,37.7083,37.6608,37.6988,194816.0
2015-06-16 15:40:00,39.63,39.63,39.52,39.55,205736.0,37.6988,37.6988,37.5942,37.6227,205736.0
2015-06-16 15:45:00,39.55,39.61,39.54,39.57,221147.0,37.6227,37.6798,37.6132,37.6417,221147.0
2015-06-16 15:50:00,39.57,39.58,39.48,39.48,192301.0,37.6417,37.6513,37.5561,37.5561,192301.0
2015-06-16 15:55:00,39.49,39.51,39.44,39.48,529677.0,37.5656,37.5847,37.5181,37.5561,529677.0
2015-06-17 09:30:00,39.27,39.4,39.12,39.13,287110.0,37.3564,37.48,37.2137,37.2232,287110.0
2015-06-17 09:35:00,39.13,39.16,38.91,39.08,282875.0,37.2232,37.2517,37.0139,37.1756,282875.0
2015-06-17 09:40:00,39.1,39.44,39.02,39.28,371391.0,37.1946,37.5181,37.1185,37.3659,371391.0
2015-06-17 09:45:00,39.29,39.29,39.2,39.22,137061.0,37.3754,37.3754,37.2898,37.3088,137061.0
2015-06-17 09:50:00,39.23,39.27,39.15,39.23,188497.0,37.3183,37.3564,37.2422,37.3183,188497.0
2015-06-17 09:55:00,39.23,39.5,39.22,39.48,236937.0,37.3183,37.5752,37.3088,37.5561,236937.0
2015-06-17 10:00:00,39.48,39.61,39.39,39.61,137632.0,37.5561,37.6798,37.4705,37.6798,137632.0
2015-06-17 10:05:00,39.61,39.79,39.6,39.74,306305.0,37.6798,37.851,37.6703,37.8035,306305.0
2015-06-17 10:10:00,39.74,39.78,39.68,39.75,136870.0,37.8035,37.8415,37.7464,37.813,136870.0
2015-06-17 10:15:00,39.75,39.77,39.68,39.75,105960.0,37.813,37.832,37.7464,37.813,105960.0
2015-06-17 10:20:00,39.76,39.85,39.67,39.67,251504.0,37.8225,37.9081,37.7369,37.7369,251504.0
2015-06-17 10:25:00,39.67,39.74,39.6,39.63,94117.0,37.7369,37.8035,37.6703,37.6988,94117.0
2015-06-17 10:30:00,39.63,39.83,39.62,39.8,151772.0,37.6988,37.8891,37.6893,37.8605,151772.0
2015-06-17 10:35:00,39.79,39.85,39.76,39.83,66800.0,37.851,37.9081,37.8225,37.8891,66800.0
2015-06-17 10:40:00,39.82,39.87,39.76,39.87,113239.0,37.8796,37.9271,37.8225,37.9271,113239.0
2015-06-17 10:45:00,39.87,39.92,39.78,39.88,117000.0,37.9271,37.9747,37.8415,37.9366,117000.0
2015-06-17 10:50:00,39.89,39.89,39.76,39.81,93858.0,37.9461,37.9461,37.8225,37.87,93858.0
2015-06-17 10:55:00,39.81,39.9,39.81,39.87,57169.0,37.87,37.9557,37.87,37.9271,57169.0
2015-06-17 11:00:00,39.88,39.89,39.74,39.78,79485.0,37.9366,37.9461,37.8035,37.8415,79485.0
2015-06-17 11:05:00,39.79,39.8,39.66,39.71,139100.0,37.851,37.8605,37.7274,37.7749,139100.0
2015-06-17 11:10:00,39.71,39.79,39.65,39.66,93840.0,37.7749,37.851,37.7178,37.7274,93840.0
2015-06-17 11:15:00,39.66,39.72,39.6,39.72,145743.0,37.7274,37.7844,37.6703,37.7844,145743.0
2015-06-17 11:20:00,39.72,39.81,39.66,39.78,107454.0,37.7844,37.87,37.7274,37.8415,107454.0
2015-06-17 11:25:00,39.78,39.8,39.68,39.7,67145.0,37.8415,37.8605,37.7464,37.7654,67145.0
2015-06-17 11:30:00,39.7,39.77,39.67,39.74,53999.0,37.7654,37.832,37.7369,37.8035,53999.0
2015-06-17 11:35:00,39.75,39.78,39.69,39.72,53490.0,37.813,37.8415,37.7559,37.7844,53490.0
2015-06-17 11:40:00,39.72,39.73,39.66,39.69,84074.0,37.7844,37.7939,37.7274,37.7559,84074.0
2015-06-17 11:45:00,39.68,39.84,39.65,39.82,66650.0,37.7464,37.8986,37.7178,37.8796,66650.0
2015-06-17 11:50:00,39.82,39.83,39.75,39.8,63697.0,37.8796,37.8891,37.813,37.8605,63697.0
2015-06-17 11:55:00,39.79,39.83,39.76,39.76,60281.0,37.851,37.8891,37.8225,37.8225,60281.0
2015-06-17 12:00:00,39.76,39.81,39.71,39.73,48956.0,37.8225,37.87,37.7749,37.7939,48956.0
2015-06-17 12:05:00,39.74,39.76,39.69,39.73,43077.0,37.8035,37.8225,37.7559,37.7939,43077.0
2015-06-17 12:10:00,39.72,39.73,39.64,39.66,49926.0,37.7844,37.7939,37.7083,37.7274,49926.0
2015-06-17 12:15:00,39.66,39.66,39.56,39.59,41512.0,37.7274,37.7274,37.6322,37.6608,41512.0
2015-06-17 12:20:00,39.6,39.63,39.58,39.59,34158.0,37.6703,37.6988,37.6513,37.6608,34158.0
2015-06-17 12:25:00,39.59,39.72,39.59,39.72,66317.0,37.6608,37.7844,37.6608,37.7844,66317.0
2015-06-17 12:30:00,39.72,39.74,39.68,39.73,46955.0,37.7844,37.8035,37.7464,37.7939,46955.0
2015-06-17 12:35:00,39.74,39.75,39.69,39.69,47852.0,37.8035,37.813,37.7559,37.7559,47852.0
2015-06-17 12:40:00,39.69,39.71,39.61,39.62,39419.0,37.7559,37.7749,37.6798,37.6893,39419.0
2015-06-17 12:45:00,39.62,39.63,39.59,39.59,35141.0,37.6893,37.6988,37.6608,37.6608,35141.0
2015-06-17 12:50:00,39.6,39.63,39.54,39.62,94526.0,37.6703,37.6988,37.6132,37.6893,94526.0
2015-06-17 12:55:00,39.62,39.69,39.58,39.64,92874.0,37.6893,37.7559,37.6513,37.7083,92874.0
2015-06-17 13:00:00,39.62,39.62,39.55,39.56,48514.0,37.6893,37.6893,37.6227,37.6322,48514.0
2015-06-17 13:05:00,39.57,39.62,39.55,39.59,71781.0,37.6417,37.6893,37.6227,37.6608,71781.0
2015-06-17 13:10:00,39.6,39.6,39.55,39.57,56436.0,37.6703,37.6703,37.6227,37.6417,56436.0
2015-06-17 13:15:00,39.57,39.62,39.57,39.6,108907.0,37.6417,37.6893,37.6417,37.6703,108907.0
2015-06-17 13:20:00,39.6,39.71,39.6,39.69,106318.0,37.6703,37.7749,37.6703,37.7559,106318.0
2015-06-17 13:25:00,39.69,39.74,39.69,39.71,46652.0,37.7559,37.8035,37.7559,37.7749,46652.0
2015-06-17 13:30:00,39.71,39.73,39.66,39.66,20790.0,37.7749,37.7939,37.7274,37.7274,20790.0
2015-06-17 13:35:00,39.66,39.67,39.61,39.63,28457.0,37.7274,37.7369,37.6798,37.6988,28457.0
2015-06-17 13:40:00,39.64,39.69,39.6,39.63,50593.0,37.7083,37.7559,37.6703,37.6988,50593.0
2015-06-17 13:45:00,39.63,39.67,39.62,39.63,42875.0,37.6988,37.7369,37.6893,37.6988,42875.0
2015-06-17 13:50:00,39.63,39.65,39.6,39.64,80184.0,37.6988,37.7178,37.6703,37.7083,80184.0
2015-06-17 13:55:00,39.65,39.68,39.6,39.63,44652.0,37.7178,37.7464,37.6703,37.6988,44652.0
2015-06-17 14:00:00,39.61,39.91,39.58,39.81,238698.0,37.6798,37.9652,37.6513,37.87,238698.0
2015-06-17 14:05:00,39.8,39.94,39.71,39.9,206849.0,37.8605,37.9937,37.7749,37.9557,206849.0
2015-06-17 14:10:00,39.91,39.93,39.79,39.91,141609.0,37.9652,37.9842,37.851,37.9652,141609.0
2015-06-17 14:15:00,39.91,39.94,39.84,39.85,126555.0,37.9652,37.9937,37.8986,37.9081,126555.0
2015-06-17 14:20:00,39.85,39.87,39.68,39.7,160826.0,37.9081,37.9271,37.7464,37.7654,160826.0
2015-06-17 14:25:00,39.7,39.83,39.7,39.76,75205.0,37.7654,37.8891,37.7654,37.8225,75205.0
2015-06-17 14:30:00,39.75,39.89,39.75,39.84,97317.0,37.813,37.9461,37.813,37.8986,97317.0
2015-06-17 14:35:00,39.84,39.89,39.77,39.89,92570.0,37.8986,37.9461,37.832,37.9461,92570.0
2015-06-17 14:40:00,39.89,40.07,39.86,40.0,274753.0,37.9461,38.1174,37.9176,38.0508,274753.0
2015-06-17 14:45:00,40.0,40.04,39.96,39.96,92633.0,38.0508,38.0888,38.0127,38.0127,92633.0
2015-06-17 14:50:00,39.96,40.07,39.93,40.05,99214.0,38.0127,38.1174,37.9842,38.0984,99214.0
2015-06-17 14:55:00,40.06,40.07,39.97,39.98,130113.0,38.1079,38.1174,38.0223,38.0318,130113.0
2015-06-17 15:00:00,39.99,39.99,39.92,39.95,120871.0,38.0413,38.0413,37.9747,38.0032,120871.0
2015-06-17 15:05:00,39.95,39.96,39.84,39.85,87167.0,38.0032,38.0127,37.8986,37.9081,87167.0
2015-06-17 15:10:00,39.85,39.94,39.85,39.92,73363.0,37.9081,37.9937,37.9081,37.9747,73363.0
2015-06-17 15:15:00,39.92,39.99,39.92,39.96,75379.0,37.9747,38.0413,37.9747,38.0127,75379.0
2015-06-17 15:20:00,39.96,40.04,39.95,40.0,79241.0,38.0127,38.0888,38.0032,38.0508,79241.0
2015-06-17 15:25:00,40.0,40.07,39.97,40.06,110738.0,38.0508,38.1174,38.0223,38.1079,110738.0
2015-06-17 15:30:00,40.06,40.08,39.98,40.06,97885.0,38.1079,38.1269,38.0318,38.1079,97885.0
2015-06-17 15:35:00,40.06,40.09,40.01,40.02,129480.0,38.1079,38.1364,38.0603,38.0698,129480.0
2015-06-17 15:40:00,40.02,40.05,39.96,39.97,151550.0,38.0698,38.0984,38.0127,38.0223,151550.0
2015-06-17 15:45:00,39.98,40.0,39.96,39.98,218074.0,38.0318,38.0508,38.0127,38.0318,218074.0
2015-06-17 15:50:00,39.98,39.99,39.88,39.91,201527.0,38.0318,38.0413,37.9366,37.9652,201527.0
2015-06-17 15:55:00,39.9,39.92,39.87,39.88,309183.0,37.9557,37.9747,37.9271,37.9366,309183.0
2015-06-18 09:30:00,39.85,40.08,39.79,39.88,365512.0,37.9081,38.1269,37.851,37.9366,365512.0
2015-06-18 09:35:00,39.88,40.03,39.78,39.98,184298.0,37.9366,38.0793,37.8415,38.0318,184298.0
2015-06-18 09:40:00,39.99,40.01,39.7,39.71,212840.0,38.0413,38.0603,37.7654,37.7749,212840.0
2015-06-18 09:45:00,39.72,39.85,39.69,39.7,305282.0,37.7844,37.9081,37.7559,37.7654,305282.0
2015-06-18 09:50:00,39.7,39.82,39.67,39.8,172417.0,37.7654,37.8796,37.7369,37.8605,172417.0
2015-06-18 09:55:00,39.8,39.82,39.78,39.79,131754.0,37.8605,37.8796,37.8415,37.851,131754.0
2015-06-18 10:00:00,39.8,39.82,39.73,39.8,121856.0,37.8605,37.8796,37.7939,37.8605,121856.0
2015-06-18 10:05:00,39.8,39.92,39.79,39.88,122859.0,37.8605,37.9747,37.851,37.9366,122859.0
2015-06-18 10:10:00,39.89,39.89,39.81,39.84,113321.0,37.9461,37.9461,37.87,37.8986,113321.0
2015-06-18 10:15:00,39.84,39.89,39.73,39.73,81618.0,37.8986,37.9461,37.7939,37.7939,81618.0
2015-06-18 10:20:00,39.73,39.74,39.61,39.7,232058.0,37.7939,37.8035,37.6798,37.7654,232058.0
2015-06-18 10:25:00,39.7,39.87,39.7,39.86,112066.0,37.7654,37.9271,37.7654,37.9176,112066.0
2015-06-18 10:30:00,39.87,39.92,39.8,39.8,147859.0,37.9271,37.9747,37.8605,37.8605,147859.0
2015-06-18 10:35:00,39.79,39.82,39.77,39.82,82939.0,37.851,37.8796,37.832,37.8796,82939.0
2015-06-18 10:40:00,39.82,39.88,39.8,39.84,65960.0,37.8796,37.9366,37.8605,37.8986,65960.0
2015-06-18 10:45:00,39.84,39.94,39.84,39.92,123287.0,37.8986,37.9937,37.8986,37.9747,123287.0
2015-06-18 10:50:00,39.92,39.93,39.82,39.86,101441.0,37.9747,37.9842,37.8796,37.9176,101441.0
2015-06-18 10:55:00,39.85,39.92,39.82,39.91,106280.0,37.9081,37.9747,37.8796,37.9652,106280.0
2015-06-18 11:00:00,39.92,40.03,39.91,40.02,128986.0,37.9747,38.0793,37.9652,38.0698,128986.0
2015-06-18 11:05:00,40.02,40.07,39.96,39.96,142017.0,38.0698,38.1174,38.0127,38.0127,142017.0
2015-06-18 11:10:00,39.96,40.01,39.96,40.0,63654.0,38.0127,38.0603,38.0127,38.0508,63654.0
2015-06-18 11:15:00,40.0,40.03,39.94,39.99,109987.0,38.0508,38.0793,37.9937,38.0413,109987.0
2015-06-18 11:20:00,39.99,40.05,39.97,40.05,95740.0,38.0413,38.0984,38.0223,38.0984,95740.0
2015-06-18 11:25:00,40.06,40.09,39.99,40.08,141771.0,38.1079,38.1364,38.0413,38.1269,141771.0
2015-06-18 11:30:00,40.09,40.09,40.02,40.03,122812.0,38.1364,38.1364,38.0698,38.0793,122812.0
2015-06-18 11:35:00,40.02,40.05,39.99,40.02,67964.0,38.0698,38.0984,38.0413,38.0698,67964.0
2015-06-18 11:40:00,40.03,40.05,39.98,39.99,101439.0,38.0793,38.0984,38.0318,38.0413,101439.0
2015-06-18 11:45:00,39.99,40.03,39.99,40.0,60706.0,38.0413,38.0793,38.0413,38.0508,60706.0
2015-06-18 11:50:00,40.0,40.02,39.98,39.98,71025.0,38.0508,38.0698,38.0318,38.0318,71025.0
2015-06-18 11:55:00,39.98,40.04,39.98,40.03,43162.0,38.0318,38.0888,38.0318,38.0793,43162.0
2015-06-18 12:00:00,40.03,40.16,40.02,40.06,179466.0,38.0793,38.203,38.0698,38.1079,179466.0
2015-06-18 12:05:00,40.05,40.07,39.97,40.05,73481.0,38.0984,38.1174,38.0223,38.0984,73481.0
2015-06-18 12:10:00,40.04,40.07,40.01,40.01,31429.0,38.0888,38.1174,38.0603,38.0603,31429.0
2015-06-18 12:15:00,40.01,40.12,40.0,40.05,171800.0,38.0603,38.1649,38.0508,38.0984,171800.0
2015-06-18 12:20:00,40.04,40.13,40.0,40.12,119650.0,38.0888,38.1745,38.0508,38.1649,119650.0
2015-06-18 12:25:00,40.12,40.12,40.05,40.09,51359.0,38.1649,38.1649,38.0984,38.1364,51359.0
2015-06-18 12:30:00,40.09,40.15,40.06,40.11,85253.0,38.1364,38.1935,38.1079,38.1554,85253.0
2015-06-18 12:35:00,40.11,40.15,40.09,40.15,105500.0,38.1554,38.1935,38.1364,38.1935,105500.0
2015-06-18 12:40:00,40.15,40.18,40.09,40.11,123779.0,38.1935,38.222,38.1364,38.1554,123779.0
2015-06-18 12:45:00,40.1,40.17,40.1,40.11,70518.0,38.1459,38.2125,38.1459,38.1554,70518.0
2015-06-18 12:50:00,40.11,40.14,40.09,40.13,67911.0,38.1554,38.184,38.1364,38.1745,67911.0
2015-06-18 12:55:00,40.12,40.14,40.08,40.1,93087.0,38.1649,38.184,38.1269,38.1459,93087.0
2015-06-18 13:00:00,40.1,40.15,40.1,40.12,41904.0,38.1459,38.1935,38.1459,38.1649,41904.0
2015-06-18 13:05:00,40.11,40.14,40.08,40.08,53826.0,38.1554,38.184,38.1269,38.1269,53826.0
2015-06-18 13:10:00,40.08,40.1,40.05,40.08,58913.0,38.1269,38.1459,38.0984,38.1269,58913.0
2015-06-18 13:15:00,40.09,40.13,40.08,40.1,56913.0,38.1364,38.1745,38.1269,38.1459,56913.0
2015-06-18 13:20:00,40.11,40.13,40.08,40.09,90807.0,38.1554,38.1745,38.1269,38.1364,90807.0
2015-06-18 13:25:00,40.09,40.1,40.04,40.1,39203.0,38.1364,38.1459,38.0888,38.1459,39203.0
2015-06-18 13:30:00,40.09,40.09,40.02,40.02,48023.0,38.1364,38.1364,38.0698,38.0698,48023.0
2015-06-18 13:35:00,40.03,40.1,40.01,40.05,49315.0,38.0793,38.1459,38.0603,38.0984,49315.0
2015-06-18 13:40:00,40.05,40.1,40.04,40.07,61655.0,38.0984,38.1459,38.0888,38.1174,61655.0
2015-06-18 13:45:00,40.07,40.09,40.04,40.05,47309.0,38.1174,38.1364,38.0888,38.0984,47309.0
2015-06-18 13:50:00,40.05,40.08,40.02,40.04,99561.0,38.0984,38.1269,38.0698,38.0888,99561.0
2015-06-18 13:55:00,40.04,40.04,39.99,40.0,116659.0,38.0888,38.0888,38.0413,38.0508,116659.0
2015-06-18 14:00:00,40.0,40.05,39.99,40.02,51265.0,38.0508,38.0984,38.0413,38.0698,51265.0
2015-06-18 14:05:00,40.02,40.06,39.99,40.0,105688.0,38.0698,38.1079,38.0413,38.0508,105688.0
2015-06-18 14:10:00,40.0,40.02,39.99,40.0,49253.0,38.0508,38.0698,38.0413,38.0508,49253.0
2015-06-18 14:15:00,40.0,40.02,39.99,40.0,65666.0,38.0508,38.0698,38.0413,38.0508,65666.0
2015-06-18 14:20:00,40.0,40.02,39.99,39.99,87332.0,38.0508,38.0698,38.0413,38.0413,87332.0
2015-06-18 14:25:00,40.0,40.01,39.96,40.0,122749.0,38.0508,38.0603,38.0127,38.0508,122749.0
2015-06-18 14:30:00,40.0,40.03,39.99,40.0,79294.0,38.0508,38.0793,38.0413,38.0508,79294.0
2015-06-18 14:35:00,39.99,40.08,39.98,40.07,143007.0,38.0413,38.1269,38.0318,38.1174,143007.0
2015-06-18 14:40:00,40.08,40.08,40.0,40.01,88811.0,38.1269,38.1269,38.0508,38.0603,88811.0
2015-06-18 14:45:00,40.01,40.05,40.0,40.04,99851.0,38.0603,38.0984,38.0508,38.0888,99851.0
2015-06-18 14:50:00,40.04,40.1,40.04,40.07,256670.0,38.0888,38.1459,38.0888,38.1174,256670.0
2015-06-18 14:55:00,40.07,40.09,40.03,40.03,104372.0,38.1174,38.1364,38.0793,38.0793,104372.0
2015-06-18 15:00:00,40.04,40.1,40.02,40.05,161428.0,38.0888,38.1459,38.0698,38.0984,161428.0
2015-06-18 15:05:00,40.05,40.09,40.02,40.04,113120.0,38.0984,38.1364,38.0698,38.0888,113120.0
2015-06-18 15:10:00,40.05,40.12,40.04,40.12,165458.0,38.0984,38.1649,38.0888,38.1649,165458.0
2015-06-18 15:15:00,40.12,40.13,40.08,40.11,144375.0,38.1649,38.1745,38.1269,38.1554,144375.0
2015-06-18 15:20:00,40.1,40.18,40.09,40.1,278102.0,38.1459,38.222,38.1364,38.1459,278102.0
2015-06-18 15:25:00,40.1,40.22,40.1,40.2,158961.0,38.1459,38.2601,38.1459,38.241,158961.0
2015-06-18 15:30:00,40.2,40.22,40.15,40.15,141530.0,38.241,38.2601,38.1935,38.1935,141530.0
2015-06-18 15:35:00,40.15,40.18,40.09,40.11,168455.0,38.1935,38.222,38.1364,38.1554,168455.0
2015-06-18 15:40:00,40.11,40.15,40.06,40.09,173860.0,38.1554,38.1935,38.1079,38.1364,173860.0
2015-06-18 15:45:00,40.1,40.1,39.99,39.99,264689.0,38.1459,38.1459,38.0413,38.0413,264689.0
2015-06-18 15:50:00,40.0,40.02,39.97,39.98,317639.0,38.0508,38.0698,38.0223,38.0318,317639.0
2015-06-18 15:55:00,39.98,40.0,39.93,39.98,654924.0,38.0318,38.0508,37.9842,38.0318,654924.0
2015-06-19 09:30:00,40.35,40.49,40.3,40.39,1479870.0,38.3837,38.5169,38.3362,38.4218,1479870.0
2015-06-19 09:35:00,40.39,40.64,40.39,40.58,298042.0,38.4218,38.6596,38.4218,38.6025,298042.0
2015-06-19 09:40:00,40.56,40.82,40.47,40.8,237515.0,38.5835,38.8308,38.4979,38.8118,237515.0
2015-06-19 09:45:00,40.8,41.03,40.71,40.99,366505.0,38.8118,39.0306,38.7262,38.9925,366505.0
2015-06-19 09:50:00,40.98,41.05,40.97,41.02,355085.0,38.983,39.0496,38.9735,39.0211,355085.0
2015-06-19 09:55:00,41.01,41.25,41.0,41.23,432554.0,39.0116,39.2399,39.0021,39.2209,432554.0
2015-06-19 10:00:00,41.24,41.48,41.23,41.47,585994.0,39.2304,39.4587,39.2209,39.4492,585994.0
2015-06-19 10:05:00,41.46,41.61,41.45,41.5,566681.0,39.4396,39.5823,39.4301,39.4777,566681.0
2015-06-19 10:10:00,41.51,41.52,41.27,41.3,272329.0,39.4872,39.4967,39.2589,39.2874,272329.0
2015-06-19 10:15:00,41.3,41.61,41.29,41.54,351852.0,39.2874,39.5823,39.2779,39.5157,351852.0
2015-06-19 10:20:00,41.54,41.6,41.48,41.54,269178.0,39.5157,39.5728,39.4587,39.5157,269178.0
2015-06-19 10:25:00,41.55,41.75,41.52,41.75,518445.0,39.5253,39.7155,39.4967,39.7155,518445.0
2015-06-19 10:30:00,41.75,41.75,41.58,41.71,279836.0,39.7155,39.7155,39.5538,39.6775,279836.0
2015-06-19 10:35:00,41.71,41.74,41.57,41.57,270694.0,39.6775,39.706,39.5443,39.5443,270694.0
2015-06-19 10:40:00,41.57,41.63,41.42,41.43,258506.0,39.5443,39.6014,39.4016,39.4111,258506.0
2015-06-19 10:45:00,41.43,41.6,41.38,41.59,313896.0,39.4111,39.5728,39.3635,39.5633,313896.0
2015-06-19 10:50:00,41.6,41.62,41.44,41.44,124361.0,39.5728,39.5918,39.4206,39.4206,124361.0
2015-06-19 10:55:00,41.44,41.45,41.4,41.41,118754.0,39.4206,39.4301,39.3826,39.3921,118754.0
2015-06-19 11:00:00,41.42,41.5,41.37,41.46,137203.0,39.4016,39.4777,39.354,39.4396,137203.0
2015-06-19 11:05:00,41.45,41.54,41.44,41.53,158401.0,39.4301,39.5157,39.4206,39.5062,158401.0
2015-06-19 11:10:00,41.54,41.59,41.53,41.59,148943.0,39.5157,39.5633,39.5062,39.5633,148943.0
2015-06-19 11:15:00,41.59,41.69,41.59,41.64,169348.0,39.5633,39.6584,39.5633,39.6109,169348.0
2015-06-19 11:20:00,41.65,41.79,41.64,41.79,242431.0,39.6204,39.7536,39.6109,39.7536,242431.0
2015-06-19 11:25:00,41.79,41.89,41.76,41.76,270174.0,39.7536,39.8487,39.725,39.725,270174.0
2015-06-19 11:30:00,41.77,41.87,41.76,41.84,222892.0,39.7345,39.8297,39.725,39.8011,222892.0
2015-06-19 11:35:00,41.83,41.88,41.78,41.84,122924.0,39.7916,39.8392,39.744,39.8011,122924.0
2015-06-19 11:40:00,41.84,41.84,41.59,41.59,147675.0,39.8011,39.8011,39.5633,39.5633,147675.0
2015-06-19 11:45:00,41.59,41.69,41.55,41.61,170719.0,39.5633,39.6584,39.5253,39.5823,170719.0
2015-06-19 11:50:00,41.6,41.65,41.57,41.59,165622.0,39.5728,39.6204,39.5443,39.5633,165622.0
2015-06-19 11:55:00,41.57,41.64,41.54,41.59,124447.0,39.5443,39.6109,39.5157,39.5633,124447.0
2015-06-19 12:00:00,41.58,41.64,41.55,41.61,61689.0,39.5538,39.6109,39.5253,39.5823,61689.0
2015-06-19 12:05:00,41.61,41.64,41.54,41.61,64815.0,39.5823,39.6109,39.5157,39.5823,64815.0
2015-06-19 12:10:00,41.61,41.67,41.6,41.65,63648.0,39.5823,39.6394,39.5728,39.6204,63648.0
2015-06-19 12:15:00,41.66,41.74,41.65,41.73,107104.0,39.6299,39.706,39.6204,39.6965,107104.0
2015-06-19 12:20:00,41.73,41.79,41.7,41.71,61114.0,39.6965,39.7536,39.6679,39.6775,61114.0
2015-06-19 12:25:00,41.71,41.76,41.7,41.73,69825.0,39.6775,39.725,39.6679,39.6965,69825.0
2015-06-19 12:30:00,41.73,41.85,41.7,41.78,232565.0,39.6965,39.8106,39.6679,39.744,232565.0
2015-06-19 12:35:00,41.79,41.81,41.73,41.75,54430.0,39.7536,39.7726,39.6965,39.7155,54430.0
2015-06-19 12:40:00,41.75,41.79,41.74,41.78,70876.0,39.7155,39.7536,39.706,39.744,70876.0
2015-06-19 12:45:00,41.79,41.84,41.78,41.83,87733.0,39.7536,39.8011,39.744,39.7916,87733.0
2015-06-19 12:50:00,41.84,41.85,41.7,41.78,176661.0,39.8011,39.8106,39.6679,39.744,176661.0
2015-06-19 12:55:00,41.77,41.78,41.64,41.69,99304.0,39.7345,39.744,39.6109,39.6584,99304.0
2015-06-19 13:00:00,41.69,41.71,41.62,41.62,69682.0,39.6584,39.6775,39.5918,39.5918,69682.0
2015-06-19 13:05:00,41.63,41.65,41.61,41.64,102184.0,39.6014,39.6204,39.5823,39.6109,102184.0
2015-06-19 13:10:00,41.64,41.66,41.61,41.62,58603.0,39.6109,39.6299,39.5823,39.5918,58603.0
2015-06-19 13:15:00,41.62,41.71,41.61,41.71,66217.0,39.5918,39.6775,39.5823,39.6775,66217.0
2015-06-19 13:20:00,41.71,41.74,41.7,41.7,66669.0,39.6775,39.706,39.6679,39.6679,66669.0
2015-06-19 13:25:00,41.71,41.71,41.67,41.69,52733.0,39.6775,39.6775,39.6394,39.6584,52733.0
2015-06-19 13:30:00,41.68,41.75,41.65,41.73,67572.0,39.6489,39.7155,39.6204,39.6965,67572.0
2015-06-19 13:35:00,41.73,41.74,41.7,41.72,49564.0,39.6965,39.706,39.6679,39.687,49564.0
2015-06-19 13:40:00,41.72,41.74,41.71,41.71,30367.0,39.687,39.706,39.6775,39.6775,30367.0
2015-06-19 13:45:00,41.72,41.72,41.65,41.66,46443.0,39.687,39.687,39.6204,39.6299,46443.0
2015-06-19 13:50:00,41.65,41.66,41.58,41.59,69312.0,39.6204,39.6299,39.5538,39.5633,69312.0
2015-06-19 13:55:00,41.58,41.63,41.58,41.61,88154.0,39.5538,39.6014,39.5538,39.5823,88154.0
2015-06-19 14:00:00,41.61,41.61,41.51,41.51,97089.0,39.5823,39.5823,39.4872,39.4872,97089.0
2015-06-19 14:05:00,41.52,41.66,41.51,41.65,109160.0,39.4967,39.6299,39.4872,39.6204,109160.0
2015-06-19 14:10:00,41.65,41.69,41.64,41.69,92656.0,39.6204,39.6584,39.6109,39.6584,92656.0
2015-06-19 14:15:00,41.68,41.73,41.65,41.66,81846.0,39.6489,39.6965,39.6204,39.6299,81846.0
2015-06-19 14:20:00,41.65,41.71,41.65,41.69,120951.0,39.6204,39.6775,39.6204,39.6584,120951.0
2015-06-19 14:25:00,41.68,41.71,41.61,41.62,113939.0,39.6489,39.6775,39.5823,39.5918,113939.0
2015-06-19 14:30:00,41.61,41.71,41.59,41.7,180937.0,39.5823,39.6775,39.5633,39.6679,180937.0
2015-06-19 14:35:00,41.7,41.72,41.64,41.72,83213.0,39.6679,39.687,39.6109,39.687,83213.0
2015-06-19 14:40:00,41.72,41.75,41.68,41.69,87661.0,39.687,39.7155,39.6489,39.6584,87661.0
2015-06-19 14:45:00,41.69,41.73,41.68,41.71,53378.0,39.6584,39.6965,39.6489,39.6775,53378.0
2015-06-19 14:50:00,41.71,41.72,41.64,41.65,116572.0,39.6775,39.687,39.6109,39.6204,116572.0
2015-06-19 14:55:00,41.65,41.73,41.64,41.66,144776.0,39.6204,39.6965,39.6109,39.6299,144776.0
2015-06-19 15:00:00,41.65,41.67,41.61,41.62,112561.0,39.6204,39.6394,39.5823,39.5918,112561.0
2015-06-19 15:05:00,41.61,41.62,41.54,41.55,145849.0,39.5823,39.5918,39.5157,39.5253,145849.0
2015-06-19 15:10:00,41.54,41.58,41.5,41.52,217340.0,39.5157,39.5538,39.4777,39.4967,217340.0
2015-06-19 15:15:00,41.51,41.55,41.46,41.51,208400.0,39.4872,39.5253,39.4396,39.4872,208400.0
2015-06-19 15:20:00,41.51,41.55,41.48,41.5,210444.0,39.4872,39.5253,39.4587,39.4777,210444.0
2015-06-19 15:25:00,41.5,41.55,41.46,41.46,131309.0,39.4777,39.5253,39.4396,39.4396,131309.0
2015-06-19 15:30:00,41.46,41.53,41.41,41.51,297435.0,39.4396,39.5062,39.3921,39.4872,297435.0
2015-06-19 15:35:00,41.51,41.52,41.45,41.46,196966.0,39.4872,39.4967,39.4301,39.4396,196966.0
2015-06-19 15:40:00,41.46,41.52,41.46,41.5,241809.0,39.4396,39.4967,39.4396,39.4777,241809.0
2015-06-19 15:45:00,41.5,41.56,41.48,41.52,340793.0,39.4777,39.5348,39.4587,39.4967,340793.0
2015-06-19 15:50:00,41.52,41.74,41.52,41.6,550589.0,39.4967,39.706,39.4967,39.5728,550589.0
2015-06-19 15:55:00,41.61,41.66,41.52,41.53,822732.0,39.5823,39.6299,39.4967,39.5062,822732.0
2015-06-22 09:30:00,42.92,43.02,42.73,42.8,859527.0,40.8285,40.9236,40.6478,40.7143,859527.0
2015-06-22 09:35:00,42.79,42.99,42.73,42.9,494835.0,40.7048,40.8951,40.6478,40.8095,494835.0
2015-06-22 09:40:00,42.91,43.25,42.89,43.14,657710.0,40.819,41.1424,40.8,41.0378,657710.0
2015-06-22 09:45:00,43.14,43.21,43.03,43.14,346849.0,41.0378,41.1044,40.9331,41.0378,346849.0
2015-06-22 09:50:00,43.14,43.16,42.89,42.93,276314.0,41.0378,41.0568,40.8,40.838,276314.0
2015-06-22 09:55:00,42.93,43.0,42.75,42.75,242543.0,40.838,40.9046,40.6668,40.6668,242543.0
2015-06-22 10:00:00,42.75,42.86,42.57,42.73,391976.0,40.6668,40.7714,40.4956,40.6478,391976.0
2015-06-22 10:05:00,42.73,42.84,42.65,42.83,171766.0,40.6478,40.7524,40.5717,40.7429,171766.0
2015-06-22 10:10:00,42.83,42.88,42.7,42.84,201113.0,40.7429,40.7904,40.6192,40.7524,201113.0
2015-06-22 10:15:00,42.83,42.84,42.72,42.8,122993.0,40.7429,40.7524,40.6382,40.7143,122993.0
2015-06-22 10:20:00,42.78,42.79,42.54,42.56,302096.0,40.6953,40.7048,40.467,40.486,302096.0
2015-06-22 10:25:00,42.55,42.55,42.31,42.31,446612.0,40.4765,40.4765,40.2482,40.2482,446612.0
2015-06-22 10:30:00,42.32,42.4,42.27,42.29,257458.0,40.2577,40.3338,40.2102,40.2292,257458.0
2015-06-22 10:35:00,42.3,42.35,42.24,42.26,163074.0,40.2387,40.2863,40.1816,40.2007,163074.0
2015-06-22 10:40:00,42.26,42.44,42.25,42.42,194865.0,40.2007,40.3719,40.1911,40.3529,194865.0
2015-06-22 10:45:00,42.42,42.53,42.41,42.5,284270.0,40.3529,40.4575,40.3433,40.429,284270.0
2015-06-22 10:50:00,42.51,42.54,42.45,42.52,217209.0,40.4385,40.467,40.3814,40.448,217209.0
2015-06-22 10:55:00,42.51,42.72,42.5,42.67,208313.0,40.4385,40.6382,40.429,40.5907,208313.0
2015-06-22 11:00:00,42.66,42.77,42.59,42.73,195611.0,40.5812,40.6858,40.5146,40.6478,195611.0
2015-06-22 11:05:00,42.76,42.8,42.69,42.7,222130.0,40.6763,40.7143,40.6097,40.6192,222130.0
2015-06-22 11:10:00,42.69,42.79,42.64,42.73,119063.0,40.6097,40.7048,40.5621,40.6478,119063.0
2015-06-22 11:15:00,42.73,42.73,42.65,42.7,107491.0,40.6478,40.6478,40.5717,40.6192,107491.0
2015-06-22 11:20:00,42.7,42.79,42.67,42.73,123879.0,40.6192,40.7048,40.5907,40.6478,123879.0
2015-06-22 11:25:00,42.72,42.73,42.66,42.68,95312.0,40.6382,40.6478,40.5812,40.6002,95312.0
2015-06-22 11:30:00,42.69,42.79,42.68,42.72,107216.0,40.6097,40.7048,40.6002,40.6382,107216.0
2015-06-22 11:35:00,42.72,42.72,42.63,42.7,102798.0,40.6382,40.6382,40.5526,40.6192,102798.0
2015-06-22 11:40:00,42.69,42.74,42.66,42.67,91143.0,40.6097,40.6573,40.5812,40.5907,91143.0
2015-06-22 11:45:00,42.67,42.76,42.65,42.73,85867.0,40.5907,40.6763,40.5717,40.6478,85867.0
2015-06-22 11:50:00,42.73,42.74,42.63,42.63,77994.0,40.6478,40.6573,40.5526,40.5526,77994.0
2015-06-22 11:55:00,42.63,42.63,42.58,42.6,115420.0,40.5526,40.5526,40.5051,40.5241,115420.0
2015-06-22 12:00:00,42.6,42.63,42.54,42.63,100469.0,40.5241,40.5526,40.467,40.5526,100469.0
2015-06-22 12:05:00,42.62,42.64,42.53,42.55,128455.0,40.5431,40.5621,40.4575,40.4765,128455.0
2015-06-22 12:10:00,42.55,42.55,42.5,42.53,87080.0,40.4765,40.4765,40.429,40.4575,87080.0
2015-06-22 12:15:00,42.53,42.57,42.52,42.55,74940.0,40.4575,40.4956,40.448,40.4765,74940.0
2015-06-22 12:20:00,42.54,42.59,42.5,42.5,98515.0,40.467,40.5146,40.429,40.429,98515.0
2015-06-22 12:25:00,42.51,42.53,42.45,42.53,110066.0,40.4385,40.4575,40.3814,40.4575,110066.0
2015-06-22 12:30:00,42.52,42.58,42.51,42.58,178849.0,40.448,40.5051,40.4385,40.5051,178849.0
2015-06-22 12:35:00,42.58,42.69,42.57,42.67,134671.0,40.5051,40.6097,40.4956,40.5907,134671.0
2015-06-22 12:40:00,42.67,42.74,42.64,42.73,87174.0,40.5907,40.6573,40.5621,40.6478,87174.0
2015-06-22 12:45:00,42.73,42.78,42.68,42.72,180758.0,40.6478,40.6953,40.6002,40.6382,180758.0
2015-06-22 12:50:00,42.72,42.81,42.72,42.78,109206.0,40.6382,40.7239,40.6382,40.6953,109206.0
2015-06-22 12:55:00,42.79,42.8,42.73,42.79,93991.0,40.7048,40.7143,40.6478,40.7048,93991.0
2015-06-22 13:00:00,42.78,42.85,42.75,42.84,115180.0,40.6953,40.7619,40.6668,40.7524,115180.0
2015-06-22 13:05:00,42.84,42.93,42.82,42.87,145093.0,40.7524,40.838,40.7334,40.7809,145093.0
2015-06-22 13:10:00,42.87,42.97,42.86,42.92,114745.0,40.7809,40.8761,40.7714,40.8285,114745.0
2015-06-22 13:15:00,42.91,42.94,42.81,42.81,88268.0,40.819,40.8475,40.7239,40.7239,88268.0
2015-06-22 13:20:00,42.81,42.89,42.78,42.85,118254.0,40.7239,40.8,40.6953,40.7619,118254.0
2015-06-22 13:25:00,42.84,42.87,42.77,42.79,94213.0,40.7524,40.7809,40.6858,40.7048,94213.0
2015-06-22 13:30:00,42.79,42.87,42.78,42.86,71936.0,40.7048,40.7809,40.6953,40.7714,71936.0
2015-06-22 13:35:00,42.85,42.85,42.76,42.82,97030.0,40.7619,40.7619,40.6763,40.7334,97030.0
2015-06-22 13:40:00,42.82,42.83,42.78,42.81,46246.0,40.7334,40.7429,40.6953,40.7239,46246.0
2015-06-22 13:45:00,42.81,42.86,42.79,42.86,79229.0,40.7239,40.7714,40.7048,40.7714,79229.0
2015-06-22 13:50:00,42.86,42.89,42.8,42.82,95357.0,40.7714,40.8,40.7143,40.7334,95357.0
2015-06-22 13:55:00,42.82,42.87,42.81,42.86,32595.0,40.7334,40.7809,40.7239,40.7714,32595.0
2015-06-22 14:00:00,42.86,42.88,42.83,42.86,75449.0,40.7714,40.7904,40.7429,40.7714,75449.0
2015-06-22 14:05:00,42.86,42.88,42.83,42.87,77110.0,40.7714,40.7904,40.7429,40.7809,77110.0
2015-06-22 14:10:00,42.87,42.9,42.86,42.87,85961.0,40.7809,40.8095,40.7714,40.7809,85961.0
2015-06-22 14:15:00,42.87,42.89,42.85,42.87,96216.0,40.7809,40.8,40.7619,40.7809,96216.0
2015-06-22 14:20:00,42.88,42.9,42.86,42.89,91651.0,40.7904,40.8095,40.7714,40.8,91651.0
2015-06-22 14:25:00,42.9,42.93,42.89,42.92,107736.0,40.8095,40.838,40.8,40.8285,107736.0
2015-06-22 14:30:00,42.92,42.97,42.91,42.94,259980.0,40.8285,40.8761,40.819,40.8475,259980.0
2015-06-22 14:35:00,42.94,42.96,42.92,42.95,106472.0,40.8475,40.8665,40.8285,40.857,106472.0
2015-06-22 14:40:00,42.95,42.96,42.91,42.93,97383.0,40.857,40.8665,40.819,40.838,97383.0
2015-06-22 14:45:00,42.93,42.96,42.9,42.92,111154.0,40.838,40.8665,40.8095,40.8285,111154.0
2015-06-22 14:50:00,42.92,42.94,42.91,42.93,112904.0,40.8285,40.8475,40.819,40.838,112904.0
2015-06-22 14:55:00,42.93,42.97,42.92,42.95,134675.0,40.838,40.8761,40.8285,40.857,134675.0
2015-06-22 15:00:00,42.95,43.02,42.95,43.0,181338.0,40.857,40.9236,40.857,40.9046,181338.0
2015-06-22 15:05:00,42.99,43.07,42.99,43.07,149104.0,40.8951,40.9712,40.8951,40.9712,149104.0
2015-06-22 15:10:00,43.07,43.1,43.02,43.09,130447.0,40.9712,40.9997,40.9236,40.9902,130447.0
2015-06-22 15:15:00,43.08,43.1,43.07,43.07,116188.0,40.9807,40.9997,40.9712,40.9712,116188.0
2015-06-22 15:20:00,43.07,43.08,43.05,43.08,133385.0,40.9712,40.9807,40.9522,40.9807,133385.0
2015-06-22 15:25:00,43.08,43.1,43.04,43.05,139331.0,40.9807,40.9997,40.9426,40.9522,139331.0
2015-06-22 15:30:00,43.05,43.06,43.0,43.05,248384.0,40.9522,40.9617,40.9046,40.9522,248384.0
2015-06-22 15:35:00,43.05,43.05,43.01,43.02,167959.0,40.9522,40.9522,40.9141,40.9236,167959.0
2015-06-22 15:40:00,43.02,43.05,42.92,42.92,224951.0,40.9236,40.9522,40.8285,40.8285,224951.0
2015-06-22 15:45:00,42.93,42.98,42.92,42.94,281920.0,40.838,40.8856,40.8285,40.8475,281920.0
2015-06-22 15:50:00,42.94,43.01,42.92,42.97,337858.0,40.8475,40.9141,40.8285,40.8761,337858.0
2015-06-22 15:55:00,42.97,43.05,42.96,43.03,649376.0,40.8761,40.9522,40.8665,40.9331,649376.0
2015-06-23 09:30:00,42.98,43.42,42.97,43.29,700103.0,40.8856,41.3041,40.8761,41.1805,700103.0
2015-06-23 09:35:00,43.28,43.39,43.21,43.33,377021.0,41.171,41.2756,41.1044,41.2185,377021.0
2015-06-23 09:40:00,43.34,43.38,43.0,43.19,296861.0,41.228,41.2661,40.9046,41.0853,296861.0
2015-06-23 09:45:00,43.19,43.19,42.56,42.57,411310.0,41.0853,41.0853,40.486,40.4956,411310.0
2015-06-23 09:50:00,42.57,42.73,42.55,42.66,286015.0,40.4956,40.6478,40.4765,40.5812,286015.0
2015-06-23 09:55:00,42.69,42.86,42.68,42.85,398227.0,40.6097,40.7714,40.6002,40.7619,398227.0
2015-06-23 10:00:00,42.83,42.88,42.7,42.76,253429.0,40.7429,40.7904,40.6192,40.6763,253429.0
2015-06-23 10:05:00,42.76,42.9,42.52,42.58,277324.0,40.6763,40.8095,40.448,40.5051,277324.0
2015-06-23 10:10:00,42.59,42.62,42.51,42.58,175889.0,40.5146,40.5431,40.4385,40.5051,175889.0
2015-06-23 10:15:00,42.58,42.65,42.42,42.43,222552.0,40.5051,40.5717,40.3529,40.3624,222552.0
2015-06-23 10:20:00,42.43,42.58,42.42,42.57,201847.0,40.3624,40.5051,40.3529,40.4956,201847.0
2015-06-23 10:25:00,42.56,42.59,42.35,42.39,218766.0,40.486,40.5146,40.2863,40.3243,218766.0
2015-06-23 10:30:00,42.4,42.54,42.37,42.43,164715.0,40.3338,40.467,40.3053,40.3624,164715.0
2015-06-23 10:35:00,42.43,42.45,42.38,42.4,126722.0,40.3624,40.3814,40.3148,40.3338,126722.0
2015-06-23 10:40:00,42.4,42.44,42.38,42.38,120313.0,40.3338,40.3719,40.3148,40.3148,120313.0
2015-06-23 10:45:00,42.38,42.5,42.38,42.49,101338.0,40.3148,40.429,40.3148,40.4195,101338.0
2015-06-23 10:50:00,42.5,42.58,42.49,42.58,108124.0,40.429,40.5051,40.4195,40.5051,108124.0
2015-06-23 10:55:00,42.58,42.69,42.56,42.69,134644.0,40.5051,40.6097,40.486,40.6097,134644.0
2015-06-23 11:00:00,42.68,42.71,42.57,42.57,256761.0,40.6002,40.6287,40.4956,40.4956,256761.0
2015-06-23 11:05:00,42.57,42.62,42.55,42.6,138474.0,40.4956,40.5431,40.4765,40.5241,138474.0
2015-06-23 11:10:00,42.6,42.62,42.52,42.52,155746.0,40.5241,40.5431,40.448,40.448,155746.0
2015-06-23 11:15:00,42.52,42.57,42.5,42.56,74051.0,40.448,40.4956,40.429,40.486,74051.0
2015-06-23 11:20:00,42.56,42.58,42.51,42.52,72323.0,40.486,40.5051,40.4385,40.448,72323.0
2015-06-23 11:25:00,42.51,42.57,42.5,42.57,77979.0,40.4385,40.4956,40.429,40.4956,77979.0
2015-06-23 11:30:00,42.57,42.58,42.53,42.54,66182.0,40.4956,40.5051,40.4575,40.467,66182.0
2015-06-23 11:35:00,42.53,42.57,42.51,42.55,85814.0,40.4575,40.4956,40.4385,40.4765,85814.0
2015-06-23 11:40:00,42.55,42.62,42.55,42.61,73924.0,40.4765,40.5431,40.4765,40.5336,73924.0
2015-06-23 11:45:00,42.62,42.65,42.58,42.65,86382.0,40.5431,40.5717,40.5051,40.5717,86382.0
2015-06-23 11:50:00,42.65,42.68,42.62,42.65,107297.0,40.5717,40.6002,40.5431,40.5717,107297.0
2015-06-23 11:55:00,42.66,42.66,42.59,42.59,75812.0,40.5812,40.5812,40.5146,40.5146,75812.0
2015-06-23 12:00:00,42.59,42.64,42.57,42.59,60469.0,40.5146,40.5621,40.4956,40.5146,60469.0
2015-06-23 12:05:00,42.59,42.59,42.53,42.55,67759.0,40.5146,40.5146,40.4575,40.4765,67759.0
2015-06-23 12:10:00,42.55,42.61,42.54,42.56,55468.0,40.4765,40.5336,40.467,40.486,55468.0
2015-06-23 12:15:00,42.56,42.58,42.54,42.56,48293.0,40.486,40.5051,40.467,40.486,48293.0
2015-06-23 12:20:00,42.56,42.57,42.52,42.52,37391.0,40.486,40.4956,40.448,40.448,37391.0
2015-06-23 12:25:00,42.52,42.58,42.52,42.56,35520.0,40.448,40.5051,40.448,40.486,35520.0
2015-06-23 12:30:00,42.56,42.62,42.56,42.6,47004.0,40.486,40.5431,40.486,40.5241,47004.0
2015-06-23 12:35:00,42.6,42.72,42.6,42.66,92909.0,40.5241,40.6382,40.5241,40.5812,92909.0
2015-06-23 12:40:00,42.66,42.71,42.64,42.71,81867.0,40.5812,40.6287,40.5621,40.6287,81867.0
2015-06-23 12:45:00,42.72,42.77,42.71,42.77,70584.0,40.6382,40.6858,40.6287,40.6858,70584.0
2015-06-23 12:50:00,42.77,42.82,42.76,42.82,57359.0,40.6858,40.7334,40.6763,40.7334,57359.0
2015-06-23 12:55:00,42.82,42.83,42.74,42.76,92798.0,40.7334,40.7429,40.6573,40.6763,92798.0
2015-06-23 13:00:00,42.76,42.76,42.67,42.68,81014.0,40.6763,40.6763,40.5907,40.6002,81014.0
2015-06-23 13:05:00,42.67,42.76,42.67,42.76,32981.0,40.5907,40.6763,40.5907,40.6763,32981.0
2015-06-23 13:10:00,42.75,42.81,42.72,42.81,64098.0,40.6668,40.7239,40.6382,40.7239,64098.0
2015-06-23 13:15:00,42.8,42.82,42.77,42.8,55187.0,40.7143,40.7334,40.6858,40.7143,55187.0
2015-06-23 13:20:00,42.81,42.81,42.74,42.75,65521.0,40.7239,40.7239,40.6573,40.6668,65521.0
2015-06-23 13:25:00,42.74,42.77,42.72,42.73,42819.0,40.6573,40.6858,40.6382,40.6478,42819.0
2015-06-23 13:30:00,42.72,42.73,42.67,42.68,90362.0,40.6382,40.6478,40.5907,40.6002,90362.0
2015-06-23 13:35:00,42.68,42.68,42.65,42.68,42856.0,40.6002,40.6002,40.5717,40.6002,42856.0
2015-06-23 13:40:00,42.68,42.76,42.67,42.76,68384.0,40.6002,40.6763,40.5907,40.6763,68384.0
2015-06-23 13:45:00,42.75,42.8,42.75,42.79,82172.0,40.6668,40.7143,40.6668,40.7048,82172.0
2015-06-23 13:50:00,42.79,42.79,42.76,42.78,51504.0,40.7048,40.7048,40.6763,40.6953,51504.0
2015-06-23 13:55:00,42.77,42.79,42.76,42.77,36772.0,40.6858,40.7048,40.6763,40.6858,36772.0
2015-06-23 14:00:00,42.77,42.79,42.77,42.79,49796.0,40.6858,40.7048,40.6858,40.7048,49796.0
2015-06-23 14:05:00,42.79,42.8,42.76,42.77,88112.0,40.7048,40.7143,40.6763,40.6858,88112.0
2015-06-23 14:10:00,42.77,42.78,42.75,42.76,40859.0,40.6858,40.6953,40.6668,40.6763,40859.0
2015-06-23 14:15:00,42.76,42.77,42.71,42.71,86101.0,40.6763,40.6858,40.6287,40.6287,86101.0
2015-06-23 14:20:00,42.72,42.73,42.71,42.72,45028.0,40.6382,40.6478,40.6287,40.6382,45028.0
2015-06-23 14:25:00,42.71,42.72,42.59,42.63,157113.0,40.6287,40.6382,40.5146,40.5526,157113.0
2015-06-23 14:30:00,42.64,42.67,42.63,42.63,45303.0,40.5621,40.5907,40.5526,40.5526,45303.0
2015-06-23 14:35:00,42.63,42.68,42.61,42.68,81256.0,40.5526,40.6002,40.5336,40.6002,81256.0
2015-06-23 14:40:00,42.67,42.7,42.63,42.65,104001.0,40.5907,40.6192,40.5526,40.5717,104001.0
2015-06-23 14:45:00,42.66,42.74,42.66,42.71,87118.0,40.5812,40.6573,40.5812,40.6287,87118.0
2015-06-23 14:50:00,42.72,42.76,42.72,42.74,67475.0,40.6382,40.6763,40.6382,40.6573,67475.0
2015-06-23 14:55:00,42.75,42.76,42.71,42.71,61917.0,40.6668,40.6763,40.6287,40.6287,61917.0
2015-06-23 15:00:00,42.72,42.75,42.7,42.73,68789.0,40.6382,40.6668,40.6192,40.6478,68789.0
2015-06-23 15:05:00,42.73,42.75,42.7,42.75,88489.0,40.6478,40.6668,40.6192,40.6668,88489.0
2015-06-23 15:10:00,42.74,42.75,42.7,42.72,83966.0,40.6573,40.6668,40.6192,40.6382,83966.0
2015-06-23 15:15:00,42.72,42.78,42.71,42.77,86486.0,40.6382,40.6953,40.6287,40.6858,86486.0
2015-06-23 15:20:00,42.78,42.81,42.76,42.79,122754.0,40.6953,40.7239,40.6763,40.7048,122754.0
2015-06-23 15:25:00,42.78,42.81,42.74,42.75,117506.0,40.6953,40.7239,40.6573,40.6668,117506.0
2015-06-23 15:30:00,42.75,42.77,42.71,42.73,111728.0,40.6668,40.6858,40.6287,40.6478,111728.0
2015-06-23 15:35:00,42.74,42.78,42.72,42.78,93816.0,40.6573,40.6953,40.6382,40.6953,93816.0
2015-06-23 15:40:00,42.78,42.78,42.74,42.77,133218.0,40.6953,40.6953,40.6573,40.6858,133218.0
2015-06-23 15:45:00,42.78,42.81,42.76,42.81,140799.0,40.6953,40.7239,40.6763,40.7239,140799.0
2015-06-23 15:50:00,42.8,42.81,42.75,42.76,205893.0,40.7143,40.7239,40.6668,40.6763,205893.0
2015-06-23 15:55:00,42.76,42.77,42.71,42.72,321299.0,40.6763,40.6858,40.6287,40.6382,321299.0
2015-06-24 09:30:00,42.7,42.92,42.55,42.83,253620.0,40.6192,40.8285,40.4765,40.7429,253620.0
2015-06-24 09:35:00,42.83,42.86,42.46,42.47,134852.0,40.7429,40.7714,40.3909,40.4004,134852.0
2015-06-24 09:40:00,42.48,42.75,42.45,42.73,201224.0,40.4099,40.6668,40.3814,40.6478,201224.0
2015-06-24 09:45:00,42.74,42.86,42.66,42.83,115819.0,40.6573,40.7714,40.5812,40.7429,115819.0
2015-06-24 09:50:00,42.84,42.89,42.8,42.82,69733.0,40.7524,40.8,40.7143,40.7334,69733.0
2015-06-24 09:55:00,42.83,42.88,42.78,42.81,109231.0,40.7429,40.7904,40.6953,40.7239,109231.0
2015-06-24 10:00:00,42.8,42.82,42.67,42.67,56123.0,40.7143,40.7334,40.5907,40.5907,56123.0
2015-06-24 10:05:00,42.67,42.67,42.56,42.61,64041.0,40.5907,40.5907,40.486,40.5336,64041.0
2015-06-24 10:10:00,42.61,42.61,42.53,42.6,97328.0,40.5336,40.5336,40.4575,40.5241,97328.0
2015-06-24 10:15:00,42.6,42.6,42.54,42.58,47342.0,40.5241,40.5241,40.467,40.5051,47342.0
2015-06-24 10:20:00,42.58,42.63,42.57,42.58,45552.0,40.5051,40.5526,40.4956,40.5051,45552.0
2015-06-24 10:25:00,42.59,42.8,42.58,42.78,75807.0,40.5146,40.7143,40.5051,40.6953,75807.0
2015-06-24 10:30:00,42.77,42.8,42.71,42.71,55977.0,40.6858,40.7143,40.6287,40.6287,55977.0
2015-06-24 10:35:00,42.7,42.73,42.64,42.66,80500.0,40.6192,40.6478,40.5621,40.5812,80500.0
2015-06-24 10:40:00,42.66,42.69,42.63,42.64,39076.0,40.5812,40.6097,40.5526,40.5621,39076.0
2015-06-24 10:45:00,42.65,42.66,42.6,42.6,50530.0,40.5717,40.5812,40.5241,40.5241,50530.0
2015-06-24 10:50:00,42.6,42.67,42.56,42.59,61005.0,40.5241,40.5907,40.486,40.5146,61005.0
2015-06-24 10:55:00,42.58,42.6,42.53,42.58,44703.0,40.5051,40.5241,40.4575,40.5051,44703.0
2015-06-24 11:00:00,42.59,42.59,42.52,42.57,51327.0,40.5146,40.5146,40.448,40.4956,51327.0
2015-06-24 11:05:00,42.58,42.7,42.57,42.7,111636.0,40.5051,40.6192,40.4956,40.6192,111636.0
2015-06-24 11:10:00,42.7,42.72,42.63,42.64,109655.0,40.6192,40.6382,40.5526,40.5621,109655.0
2015-06-24 11:15:00,42.65,42.71,42.63,42.71,41168.0,40.5717,40.6287,40.5526,40.6287,41168.0
2015-06-24 11:20:00,42.7,42.75,42.7,42.71,65745.0,40.6192,40.6668,40.6192,40.6287,65745.0
2015-06-24 11:25:00,42.72,42.77,42.7,42.76,42080.0,40.6382,40.6858,40.6192,40.6763,42080.0
2015-06-24 11:30:00,42.75,42.78,42.73,42.77,50147.0,40.6668,40.6953,40.6478,40.6858,50147.0
2015-06-24 11:35:00,42.78,42.8,42.74,42.75,78765.0,40.6953,40.7143,40.6573,40.6668,78765.0
2015-06-24 11:40:00,42.74,42.74,42.67,42.69,72723.0,40.6573,40.6573,40.5907,40.6097,72723.0
2015-06-24 11:45:00,42.69,42.72,42.63,42.64,42114.0,40.6097,40.6382,40.5526,40.5621,42114.0
2015-06-24 11:50:00,42.64,42.67,42.56,42.56,56311.0,40.5621,40.5907,40.486,40.486,56311.0
2015-06-24 11:55:00,42.57,42.67,42.55,42.64,119993.0,40.4956,40.5907,40.4765,40.5621,119993.0
2015-06-24 12:00:00,42.64,42.64,42.51,42.55,127046.0,40.5621,40.5621,40.4385,40.4765,127046.0
2015-06-24 12:05:00,42.56,42.56,42.49,42.5,49353.0,40.486,40.486,40.4195,40.429,49353.0
2015-06-24 12:10:00,42.51,42.58,42.5,42.54,94763.0,40.4385,40.5051,40.429,40.467,94763.0
2015-06-24 12:15:00,42.53,42.54,42.5,42.51,43403.0,40.4575,40.467,40.429,40.4385,43403.0
2015-06-24 12:20:00,42.52,42.52,42.43,42.45,130528.0,40.448,40.448,40.3624,40.3814,130528.0
2015-06-24 12:25:00,42.44,42.45,42.36,42.38,99939.0,40.3719,40.3814,40.2958,40.3148,99939.0
2015-06-24 12:30:00,42.38,42.39,42.35,42.38,74918.0,40.3148,40.3243,40.2863,40.3148,74918.0
2015-06-24 12:35:00,42.38,42.38,42.33,42.34,52107.0,40.3148,40.3148,40.2672,40.2768,52107.0
2015-06-24 12:40:00,42.34,42.34,42.28,42.29,78070.0,40.2768,40.2768,40.2197,40.2292,78070.0
2015-06-24 12:45:00,42.3,42.31,42.28,42.29,74280.0,40.2387,40.2482,40.2197,40.2292,74280.0
2015-06-24 12:50:00,42.29,42.29,42.21,42.25,107637.0,40.2292,40.2292,40.1531,40.1911,107637.0
2015-06-24 12:55:00,42.25,42.26,42.22,42.24,34719.0,40.1911,40.2007,40.1626,40.1816,34719.0
2015-06-24 13:00:00,42.23,42.25,42.21,42.21,36558.0,40.1721,40.1911,40.1531,40.1531,36558.0
2015-06-24 13:05:00,42.21,42.27,42.18,42.27,122578.0,40.1531,40.2102,40.1246,40.2102,122578.0
2015-06-24 13:10:00,42.26,42.27,42.19,42.19,57866.0,40.2007,40.2102,40.1341,40.1341,57866.0
2015-06-24 13:15:00,42.2,42.2,42.07,42.09,150746.0,40.1436,40.1436,40.0199,40.0389,150746.0
2015-06-24 13:20:00,42.09,42.19,42.09,42.14,161066.0,40.0389,40.1341,40.0389,40.0865,161066.0
2015-06-24 13:25:00,42.13,42.17,42.09,42.12,96125.0,40.077,40.115,40.0389,40.0675,96125.0
2015-06-24 13:30:00,42.12,42.18,42.09,42.15,83339.0,40.0675,40.1246,40.0389,40.096,83339.0
2015-06-24 13:35:00,42.16,42.21,42.13,42.15,93623.0,40.1055,40.1531,40.077,40.096,93623.0
2015-06-24 13:40:00,42.14,42.17,42.09,42.17,98921.0,40.0865,40.115,40.0389,40.115,98921.0
2015-06-24 13:45:00,42.16,42.17,42.12,42.14,47270.0,40.1055,40.115,40.0675,40.0865,47270.0
2015-06-24 13:50:00,42.14,42.17,42.11,42.16,47386.0,40.0865,40.115,40.058,40.1055,47386.0
2015-06-24 13:55:00,42.16,42.19,42.14,42.19,38418.0,40.1055,40.1341,40.0865,40.1341,38418.0
2015-06-24 14:00:00,42.19,42.2,42.15,42.2,71076.0,40.1341,40.1436,40.096,40.1436,71076.0
2015-06-24 14:05:00,42.2,42.2,42.17,42.18,32413.0,40.1436,40.1436,40.115,40.1246,32413.0
2015-06-24 14:10:00,42.18,42.2,42.13,42.18,61974.0,40.1246,40.1436,40.077,40.1246,61974.0
2015-06-24 14:15:00,42.17,42.2,42.15,42.16,30533.0,40.115,40.1436,40.096,40.1055,30533.0
2015-06-24 14:20:00,42.16,42.18,42.14,42.14,34071.0,40.1055,40.1246,40.0865,40.0865,34071.0
2015-06-24 14:25:00,42.15,42.16,42.11,42.15,42117.0,40.096,40.1055,40.058,40.096,42117.0
2015-06-24 14:30:00,42.15,42.19,42.13,42.18,39477.0,40.096,40.1341,40.077,40.1246,39477.0
2015-06-24 14:35:00,42.17,42.21,42.13,42.19,64137.0,40.115,40.1531,40.077,40.1341,64137.0
2015-06-24 14:40:00,42.19,42.21,42.15,42.18,59183.0,40.1341,40.1531,40.096,40.1246,59183.0
2015-06-24 14:45:00,42.18,42.22,42.18,42.2,29064.0,40.1246,40.1626,40.1246,40.1436,29064.0
2015-06-24 14:50:00,42.2,42.23,42.18,42.21,55085.0,40.1436,40.1721,40.1246,40.1531,55085.0
2015-06-24 14:55:00,42.21,42.21,42.18,42.19,49921.0,40.1531,40.1531,40.1246,40.1341,49921.0
2015-06-24 15:00:00,42.2,42.2,42.15,42.17,67306.0,40.1436,40.1436,40.096,40.115,67306.0
2015-06-24 15:05:00,42.17,42.19,42.15,42.17,71060.0,40.115,40.1341,40.096,40.115,71060.0
2015-06-24 15:10:00,42.18,42.19,42.13,42.18,89986.0,40.1246,40.1341,40.077,40.1246,89986.0
2015-06-24 15:15:00,42.19,42.22,42.14,42.22,66154.0,40.1341,40.1626,40.0865,40.1626,66154.0
2015-06-24 15:20:00,42.22,42.23,42.16,42.19,76999.0,40.1626,40.1721,40.1055,40.1341,76999.0
2015-06-24 15:25:00,42.2,42.28,42.2,42.28,168819.0,40.1436,40.2197,40.1436,40.2197,168819.0
2015-06-24 15:30:00,42.28,42.29,42.25,42.28,69268.0,40.2197,40.2292,40.1911,40.2197,69268.0
2015-06-24 15:35:00,42.27,42.28,42.19,42.2,132920.0,40.2102,40.2197,40.1341,40.1436,132920.0
2015-06-24 15:40:00,42.2,42.28,42.2,42.27,106030.0,40.1436,40.2197,40.1436,40.2102,106030.0
2015-06-24 15:45:00,42.26,42.27,42.21,42.22,141741.0,40.2007,40.2102,40.1531,40.1626,141741.0
2015-06-24 15:50:00,42.23,42.29,42.2,42.29,132458.0,40.1721,40.2292,40.1436,40.2292,132458.0
2015-06-24 15:55:00,42.29,42.29,42.23,42.25,218943.0,40.2292,40.2292,40.1721,40.1911,218943.0
2015-06-25 09:30:00,42.61,42.66,42.43,42.66,233241.0,40.5336,40.5812,40.3624,40.5812,233241.0
2015-06-25 09:35:00,42.66,42.67,42.36,42.6,217323.0,40.5812,40.5907,40.2958,40.5241,217323.0
2015-06-25 09:40:00,42.6,42.94,42.59,42.9,409223.0,40.5241,40.8475,40.5146,40.8095,409223.0
2015-06-25 09:45:00,42.9,43.07,42.86,43.05,302771.0,40.8095,40.9712,40.7714,40.9522,302771.0
2015-06-25 09:50:00,43.05,43.18,43.0,43.17,279583.0,40.9522,41.0758,40.9046,41.0663,279583.0
2015-06-25 09:55:00,43.18,43.42,43.1,43.41,419477.0,41.0758,41.3041,40.9997,41.2946,419477.0
2015-06-25 10:00:00,43.42,43.42,43.12,43.13,306885.0,41.3041,41.3041,41.0188,41.0283,306885.0
2015-06-25 10:05:00,43.14,43.2,43.06,43.12,167166.0,41.0378,41.0949,40.9617,41.0188,167166.0
2015-06-25 10:10:00,43.12,43.15,43.09,43.13,111410.0,41.0188,41.0473,40.9902,41.0283,111410.0
2015-06-25 10:15:00,43.12,43.12,42.88,42.99,212324.0,41.0188,41.0188,40.7904,40.8951,212324.0
2015-06-25 10:20:00,42.99,42.99,42.76,42.83,142091.0,40.8951,40.8951,40.6763,40.7429,142091.0
2015-06-25 10:25:00,42.83,42.96,42.83,42.89,88626.0,40.7429,40.8665,40.7429,40.8,88626.0
2015-06-25 10:30:00,42.88,42.92,42.66,42.7,127512.0,40.7904,40.8285,40.5812,40.6192,127512.0
2015-06-25 10:35:00,42.7,42.76,42.67,42.75,62404.0,40.6192,40.6763,40.5907,40.6668,62404.0
2015-06-25 10:40:00,42.75,42.79,42.71,42.78,106963.0,40.6668,40.7048,40.6287,40.6953,106963.0
2015-06-25 10:45:00,42.78,42.79,42.73,42.76,48277.0,40.6953,40.7048,40.6478,40.6763,48277.0
2015-06-25 10:50:00,42.76,42.78,42.75,42.78,30249.0,40.6763,40.6953,40.6668,40.6953,30249.0
2015-06-25 10:55:00,42.78,42.8,42.7,42.7,78346.0,40.6953,40.7143,40.6192,40.6192,78346.0
2015-06-25 11:00:00,42.7,42.71,42.63,42.67,105051.0,40.6192,40.6287,40.5526,40.5907,105051.0
2015-06-25 11:05:00,42.67,42.68,42.62,42.67,62886.0,40.5907,40.6002,40.5431,40.5907,62886.0
2015-06-25 11:10:00,42.67,42.71,42.64,42.65,87622.0,40.5907,40.6287,40.5621,40.5717,87622.0
2015-06-25 11:15:00,42.66,42.71,42.65,42.68,86731.0,40.5812,40.6287,40.5717,40.6002,86731.0
2015-06-25 11:20:00,42.66,42.7,42.64,42.66,82147.0,40.5812,40.6192,40.5621,40.5812,82147.0
2015-06-25 11:25:00,42.66,42.74,42.65,42.7,53384.0,40.5812,40.6573,40.5717,40.6192,53384.0
2015-06-25 11:30:00,42.71,42.9,42.71,42.9,107921.0,40.6287,40.8095,40.6287,40.8095,107921.0
2015-06-25 11:35:00,42.9,42.97,42.87,42.94,99766.0,40.8095,40.8761,40.7809,40.8475,99766.0
2015-06-25 11:40:00,42.94,42.94,42.82,42.82,108103.0,40.8475,40.8475,40.7334,40.7334,108103.0
2015-06-25 11:45:00,42.82,42.86,42.74,42.77,62709.0,40.7334,40.7714,40.6573,40.6858,62709.0
2015-06-25 11:50:00,42.79,42.79,42.75,42.75,29425.0,40.7048,40.7048,40.6668,40.6668,29425.0
2015-06-25 11:55:00,42.76,42.78,42.75,42.76,28495.0,40.6763,40.6953,40.6668,40.6763,28495.0
2015-06-25 12:00:00,42.76,42.76,42.67,42.69,51700.0,40.6763,40.6763,40.5907,40.6097,51700.0
2015-06-25 12:05:00,42.69,42.7,42.66,42.69,32986.0,40.6097,40.6192,40.5812,40.6097,32986.0
2015-06-25 12:10:00,42.69,42.71,42.62,42.66,63473.0,40.6097,40.6287,40.5431,40.5812,63473.0
2015-06-25 12:15:00,42.66,42.68,42.63,42.67,34744.0,40.5812,40.6002,40.5526,40.5907,34744.0
2015-06-25 12:20:00,42.66,42.73,42.65,42.69,61522.0,40.5812,40.6478,40.5717,40.6097,61522.0
2015-06-25 12:25:00,42.7,42.7,42.61,42.62,25930.0,40.6192,40.6192,40.5336,40.5431,25930.0
2015-06-25 12:30:00,42.62,42.68,42.62,42.64,43419.0,40.5431,40.6002,40.5431,40.5621,43419.0
2015-06-25 12:35:00,42.65,42.68,42.63,42.67,43979.0,40.5717,40.6002,40.5526,40.5907,43979.0
2015-06-25 12:40:00,42.67,42.7,42.66,42.68,44141.0,40.5907,40.6192,40.5812,40.6002,44141.0
2015-06-25 12:45:00,42.68,42.7,42.66,42.7,30750.0,40.6002,40.6192,40.5812,40.6192,30750.0
2015-06-25 12:50:00,42.7,42.74,42.69,42.73,41756.0,40.6192,40.6573,40.6097,40.6478,41756.0
2015-06-25 12:55:00,42.74,42.74,42.69,42.7,34030.0,40.6573,40.6573,40.6097,40.6192,34030.0
2015-06-25 13:00:00,42.69,42.7,42.64,42.65,26865.0,40.6097,40.6192,40.5621,40.5717,26865.0
2015-06-25 13:05:00,42.65,42.66,42.62,42.62,24373.0,40.5717,40.5812,40.5431,40.5431,24373.0
2015-06-25 13:10:00,42.63,42.64,42.52,42.55,111722.0,40.5526,40.5621,40.448,40.4765,111722.0
2015-06-25 13:15:00,42.55,42.59,42.52,42.52,81613.0,40.4765,40.5146,40.448,40.448,81613.0
2015-06-25 13:20:00,42.52,42.52,42.45,42.47,98924.0,40.448,40.448,40.3814,40.4004,98924.0
2015-06-25 13:25:00,42.47,42.49,42.45,42.47,27331.0,40.4004,40.4195,40.3814,40.4004,27331.0
2015-06-25 13:30:00,42.46,42.48,42.4,42.4,65571.0,40.3909,40.4099,40.3338,40.3338,65571.0
2015-06-25 13:35:00,42.4,42.43,42.38,42.39,41855.0,40.3338,40.3624,40.3148,40.3243,41855.0
2015-06-25 13:40:00,42.39,42.39,42.33,42.37,66315.0,40.3243,40.3243,40.2672,40.3053,66315.0
2015-06-25 13:45:00,42.37,42.44,42.37,42.43,44566.0,40.3053,40.3719,40.3053,40.3624,44566.0
2015-06-25 13:50:00,42.44,42.47,42.42,42.44,34510.0,40.3719,40.4004,40.3529,40.3719,34510.0
2015-06-25 13:55:00,42.44,42.45,42.4,42.41,29311.0,40.3719,40.3814,40.3338,40.3433,29311.0
2015-06-25 14:00:00,42.41,42.42,42.38,42.41,57729.0,40.3433,40.3529,40.3148,40.3433,57729.0
2015-06-25 14:05:00,42.42,42.42,42.32,42.32,44271.0,40.3529,40.3529,40.2577,40.2577,44271.0
2015-06-25 14:10:00,42.32,42.33,42.25,42.33,78345.0,40.2577,40.2672,40.1911,40.2672,78345.0
2015-06-25 14:15:00,42.33,42.35,42.31,42.35,34278.0,40.2672,40.2863,40.2482,40.2863,34278.0
2015-06-25 14:20:00,42.35,42.4,42.31,42.32,50835.0,40.2863,40.3338,40.2482,40.2577,50835.0
2015-06-25 14:25:00,42.32,42.32,42.26,42.31,79994.0,40.2577,40.2577,40.2007,40.2482,79994.0
2015-06-25 14:30:00,42.31,42.34,42.3,42.33,52178.0,40.2482,40.2768,40.2387,40.2672,52178.0
2015-06-25 14:35:00,42.34,42.37,42.31,42.34,41859.0,40.2768,40.3053,40.2482,40.2768,41859.0
2015-06-25 14:40:00,42.34,42.35,42.3,42.3,45831.0,40.2768,40.2863,40.2387,40.2387,45831.0
2015-06-25 14:45:00,42.3,42.31,42.23,42.24,55189.0,40.2387,40.2482,40.1721,40.1816,55189.0
2015-06-25 14:50:00,42.24,42.27,42.21,42.23,73697.0,40.1816,40.2102,40.1531,40.1721,73697.0
2015-06-25 14:55:00,42.24,42.25,42.2,42.24,77840.0,40.1816,40.1911,40.1436,40.1816,77840.0
2015-06-25 15:00:00,42.23,42.32,42.23,42.32,62734.0,40.1721,40.2577,40.1721,40.2577,62734.0
2015-06-25 15:05:00,42.31,42.34,42.3,42.33,66165.0,40.2482,40.2768,40.2387,40.2672,66165.0
2015-06-25 15:10:00,42.34,42.4,42.33,42.38,142137.0,40.2768,40.3338,40.2672,40.3148,142137.0
2015-06-25 15:15:00,42.38,42.4,42.35,42.37,121772.0,40.3148,40.3338,40.2863,40.3053,121772.0
2015-06-25 15:20:00,42.37,42.39,42.35,42.38,75454.0,40.3053,40.3243,40.2863,40.3148,75454.0
2015-06-25 15:25:00,42.38,42.38,42.35,42.37,72644.0,40.3148,40.3148,40.2863,40.3053,72644.0
2015-06-25 15:30:00,42.37,42.38,42.28,42.28,94764.0,40.3053,40.3148,40.2197,40.2197,94764.0
2015-06-25 15:35:00,42.29,42.3,42.22,42.25,159256.0,40.2292,40.2387,40.1626,40.1911,159256.0
2015-06-25 15:40:00,42.25,42.28,42.22,42.27,93040.0,40.1911,40.2197,40.1626,40.2102,93040.0
2015-06-25 15:45:00,42.27,42.33,42.24,42.3,163418.0,40.2102,40.2672,40.1816,40.2387,163418.0
2015-06-25 15:50:00,42.3,42.31,42.22,42.24,160479.0,40.2387,40.2482,40.1626,40.1816,160479.0
2015-06-25 15:55:00,42.24,42.29,42.23,42.24,182111.0,40.1816,40.2292,40.1721,40.1816,182111.0
2015-06-26 09:30:00,42.44,42.44,42.08,42.37,201591.0,40.3719,40.3719,40.0294,40.3053,201591.0
2015-06-26 09:35:00,42.36,42.39,42.12,42.39,107098.0,40.2958,40.3243,40.0675,40.3243,107098.0
2015-06-26 09:40:00,42.38,42.58,42.31,42.54,161782.0,40.3148,40.5051,40.2482,40.467,161782.0
2015-06-26 09:45:00,42.55,42.56,42.35,42.39,134100.0,40.4765,40.486,40.2863,40.3243,134100.0
2015-06-26 09:50:00,42.39,42.39,42.17,42.33,140461.0,40.3243,40.3243,40.115,40.2672,140461.0
2015-06-26 09:55:00,42.34,42.38,42.23,42.31,128349.0,40.2768,40.3148,40.1721,40.2482,128349.0
2015-06-26 10:00:00,42.33,42.46,42.33,42.43,101846.0,40.2672,40.3909,40.2672,40.3624,101846.0
2015-06-26 10:05:00,42.44,42.46,42.4,42.43,65304.0,40.3719,40.3909,40.3338,40.3624,65304.0
2015-06-26 10:10:00,42.42,42.43,42.24,42.3,68446.0,40.3529,40.3624,40.1816,40.2387,68446.0
2015-06-26 10:15:00,42.3,42.39,42.28,42.31,45324.0,40.2387,40.3243,40.2197,40.2482,45324.0
2015-06-26 10:20:00,42.31,42.35,42.28,42.32,54401.0,40.2482,40.2863,40.2197,40.2577,54401.0
2015-06-26 10:25:00,42.32,42.34,42.26,42.32,60634.0,40.2577,40.2768,40.2007,40.2577,60634.0
2015-06-26 10:30:00,42.32,42.33,42.24,42.27,58198.0,40.2577,40.2672,40.1816,40.2102,58198.0
2015-06-26 10:35:00,42.26,42.28,42.18,42.19,34089.0,40.2007,40.2197,40.1246,40.1341,34089.0
2015-06-26 10:40:00,42.18,42.23,42.15,42.21,77825.0,40.1246,40.1721,40.096,40.1531,77825.0
2015-06-26 10:45:00,42.2,42.22,42.03,42.07,85628.0,40.1436,40.1626,39.9819,40.0199,85628.0
2015-06-26 10:50:00,42.06,42.07,41.96,42.0,99861.0,40.0104,40.0199,39.9153,39.9533,99861.0
2015-06-26 10:55:00,42.0,42.03,41.88,41.91,95655.0,39.9533,39.9819,39.8392,39.8677,95655.0
2015-06-26 11:00:00,41.9,42.0,41.87,41.99,94588.0,39.8582,39.9533,39.8297,39.9438,94588.0
2015-06-26 11:05:00,41.97,42.03,41.94,42.02,55061.0,39.9248,39.9819,39.8963,39.9724,55061.0
2015-06-26 11:10:00,42.03,42.09,41.99,42.07,52678.0,39.9819,40.0389,39.9438,40.0199,52678.0
2015-06-26 11:15:00,42.07,42.11,42.05,42.07,48044.0,40.0199,40.058,40.0009,40.0199,48044.0
2015-06-26 11:20:00,42.06,42.07,42.0,42.03,35891.0,40.0104,40.0199,39.9533,39.9819,35891.0
2015-06-26 11:25:00,42.04,42.09,42.02,42.05,54802.0,39.9914,40.0389,39.9724,40.0009,54802.0
2015-06-26 11:30:00,42.05,42.08,42.02,42.04,59078.0,40.0009,40.0294,39.9724,39.9914,59078.0
2015-06-26 11:35:00,42.03,42.03,41.92,41.93,51329.0,39.9819,39.9819,39.8772,39.8867,51329.0
2015-06-26 11:40:00,41.93,41.97,41.84,41.88,328257.0,39.8867,39.9248,39.8011,39.8392,328257.0
2015-06-26 11:45:00,41.88,41.92,41.84,41.86,97352.0,39.8392,39.8772,39.8011,39.8202,97352.0
2015-06-26 11:50:00,41.87,41.92,41.84,41.9,73138.0,39.8297,39.8772,39.8011,39.8582,73138.0
2015-06-26 11:55:00,41.89,41.92,41.85,41.87,69932.0,39.8487,39.8772,39.8106,39.8297,69932.0
2015-06-26 12:00:00,41.87,41.91,41.84,41.87,50017.0,39.8297,39.8677,39.8011,39.8297,50017.0
2015-06-26 12:05:00,41.86,41.92,41.86,41.91,52069.0,39.8202,39.8772,39.8202,39.8677,52069.0
2015-06-26 12:10:00,41.91,41.92,41.85,41.9,52237.0,39.8677,39.8772,39.8106,39.8582,52237.0
2015-06-26 12:15:00,41.9,41.9,41.86,41.89,51623.0,39.8582,39.8582,39.8202,39.8487,51623.0
2015-06-26 12:20:00,41.89,41.89,41.76,41.8,173364.0,39.8487,39.8487,39.725,39.7631,173364.0
2015-06-26 12:25:00,41.79,41.84,41.77,41.83,44900.0,39.7536,39.8011,39.7345,39.7916,44900.0
2015-06-26 12:30:00,41.84,41.84,41.7,41.7,80977.0,39.8011,39.8011,39.6679,39.6679,80977.0
2015-06-26 12:35:00,41.7,41.76,41.65,41.67,110821.0,39.6679,39.725,39.6204,39.6394,110821.0
2015-06-26 12:40:00,41.66,41.68,41.6,41.63,67594.0,39.6299,39.6489,39.5728,39.6014,67594.0
2015-06-26 12:45:00,41.64,41.68,41.62,41.63,76667.0,39.6109,39.6489,39.5918,39.6014,76667.0
2015-06-26 12:50:00,41.63,41.63,41.58,41.59,59629.0,39.6014,39.6014,39.5538,39.5633,59629.0
2015-06-26 12:55:00,41.6,41.6,41.54,41.55,111390.0,39.5728,39.5728,39.5157,39.5253,111390.0
2015-06-26 13:00:00,41.55,41.63,41.52,41.63,59501.0,39.5253,39.6014,39.4967,39.6014,59501.0
2015-06-26 13:05:00,41.63,41.64,41.58,41.6,78767.0,39.6014,39.6109,39.5538,39.5728,78767.0
2015-06-26 13:10:00,41.61,41.62,41.56,41.56,58898.0,39.5823,39.5918,39.5348,39.5348,58898.0
2015-06-26 13:15:00,41.57,41.58,41.45,41.46,98867.0,39.5443,39.5538,39.4301,39.4396,98867.0
2015-06-26 13:20:00,41.46,41.47,41.39,41.42,119930.0,39.4396,39.4492,39.3731,39.4016,119930.0
2015-06-26 13:25:00,41.42,41.56,41.41,41.55,159789.0,39.4016,39.5348,39.3921,39.5253,159789.0
2015-06-26 13:30:00,41.55,41.59,41.5,41.58,52974.0,39.5253,39.5633,39.4777,39.5538,52974.0
2015-06-26 13:35:00,41.58,41.68,41.56,41.66,72536.0,39.5538,39.6489,39.5348,39.6299,72536.0
2015-06-26 13:40:00,41.67,41.71,41.65,41.69,62957.0,39.6394,39.6775,39.6204,39.6584,62957.0
2015-06-26 13:45:00,41.69,41.71,41.67,41.71,113970.0,39.6584,39.6775,39.6394,39.6775,113970.0
2015-06-26 13:50:00,41.71,41.79,41.71,41.77,57486.0,39.6775,39.7536,39.6775,39.7345,57486.0
2015-06-26 13:55:00,41.78,41.8,41.72,41.74,74110.0,39.744,39.7631,39.687,39.706,74110.0
2015-06-26 14:00:00,41.73,41.75,41.7,41.74,61048.0,39.6965,39.7155,39.6679,39.706,61048.0
2015-06-26 14:05:00,41.74,41.75,41.71,41.71,49831.0,39.706,39.7155,39.6775,39.6775,49831.0
2015-06-26 14:10:00,41.7,41.72,41.59,41.63,64575.0,39.6679,39.687,39.5633,39.6014,64575.0
2015-06-26 14:15:00,41.63,41.67,41.57,41.59,76093.0,39.6014,39.6394,39.5443,39.5633,76093.0
2015-06-26 14:20:00,41.6,41.64,41.58,41.58,62876.0,39.5728,39.6109,39.5538,39.5538,62876.0
2015-06-26 14:25:00,41.58,41.61,41.54,41.56,85286.0,39.5538,39.5823,39.5157,39.5348,85286.0
2015-06-26 14:30:00,41.56,41.58,41.54,41.57,63879.0,39.5348,39.5538,39.5157,39.5443,63879.0
2015-06-26 14:35:00,41.56,41.58,41.5,41.57,113780.0,39.5348,39.5538,39.4777,39.5443,113780.0
2015-06-26 14:40:00,41.57,41.6,41.49,41.52,69753.0,39.5443,39.5728,39.4682,39.4967,69753.0
2015-06-26 14:45:00,41.52,41.57,41.48,41.57,70137.0,39.4967,39.5443,39.4587,39.5443,70137.0
2015-06-26 14:50:00,41.57,41.61,41.55,41.59,63988.0,39.5443,39.5823,39.5253,39.5633,63988.0
2015-06-26 14:55:00,41.6,41.61,41.52,41.52,38012.0,39.5728,39.5823,39.4967,39.4967,38012.0
2015-06-26 15:00:00,41.52,41.56,41.5,41.53,126182.0,39.4967,39.5348,39.4777,39.5062,126182.0
2015-06-26 15:05:00,41.54,41.6,41.52,41.57,100249.0,39.5157,39.5728,39.4967,39.5443,100249.0
2015-06-26 15:10:00,41.58,41.62,41.54,41.54,86098.0,39.5538,39.5918,39.5157,39.5157,86098.0
2015-06-26 15:15:00,41.55,41.58,41.51,41.54,91301.0,39.5253,39.5538,39.4872,39.5157,91301.0
2015-06-26 15:20:00,41.53,41.55,41.49,41.54,89531.0,39.5062,39.5253,39.4682,39.5157,89531.0
2015-06-26 15:25:00,41.55,41.56,41.51,41.54,96523.0,39.5253,39.5348,39.4872,39.5157,96523.0
2015-06-26 15:30:00,41.53,41.55,41.5,41.54,181432.0,39.5062,39.5253,39.4777,39.5157,181432.0
2015-06-26 15:35:00,41.55,41.56,41.48,41.48,129891.0,39.5253,39.5348,39.4587,39.4587,129891.0
2015-06-26 15:40:00,41.48,41.54,41.48,41.53,146545.0,39.4587,39.5157,39.4587,39.5062,146545.0
2015-06-26 15:45:00,41.52,41.56,41.48,41.48,145100.0,39.4967,39.5348,39.4587,39.4587,145100.0
2015-06-26 15:50:00,41.49,41.49,41.33,41.44,378288.0,39.4682,39.4682,39.316,39.4206,378288.0
2015-06-26 15:55:00,41.44,41.47,41.41,41.45,665580.0,39.4206,39.4492,39.3921,39.4301,665580.0
2015-06-29 09:30:00,40.8,40.84,40.32,40.71,1246580.0,38.8118,38.8499,38.3552,38.7262,1246580.0
2015-06-29 09:35:00,40.72,41.04,40.67,41.04,661614.0,38.7357,39.0401,38.6881,39.0401,661614.0
2015-06-29 09:40:00,41.03,41.32,41.0,41.07,604940.0,39.0306,39.3065,39.0021,39.0686,604940.0
2015-06-29 09:45:00,41.06,41.3,40.94,41.2,670160.0,39.0591,39.2874,38.945,39.1923,670160.0
2015-06-29 09:50:00,41.21,41.27,41.17,41.24,240386.0,39.2018,39.2589,39.1638,39.2304,240386.0
2015-06-29 09:55:00,41.24,41.24,40.97,40.98,401124.0,39.2304,39.2304,38.9735,38.983,401124.0
2015-06-29 10:00:00,40.98,41.07,40.92,41.03,343716.0,38.983,39.0686,38.926,39.0306,343716.0
2015-06-29 10:05:00,41.01,41.07,40.82,40.96,787552.0,39.0116,39.0686,38.8308,38.964,787552.0
2015-06-29 10:10:00,40.96,40.97,40.77,40.85,256882.0,38.964,38.9735,38.7833,38.8594,256882.0
2015-06-29 10:15:00,40.84,40.92,40.61,40.63,230696.0,38.8499,38.926,38.6311,38.6501,230696.0
2015-06-29 10:20:00,40.63,40.75,40.61,40.73,244310.0,38.6501,38.7642,38.6311,38.7452,244310.0
2015-06-29 10:25:00,40.72,40.74,40.62,40.66,175420.0,38.7357,38.7547,38.6406,38.6786,175420.0
2015-06-29 10:30:00,40.66,40.8,40.59,40.78,179794.0,38.6786,38.8118,38.612,38.7928,179794.0
2015-06-29 10:35:00,40.78,40.84,40.75,40.75,138682.0,38.7928,38.8499,38.7642,38.7642,138682.0
2015-06-29 10:40:00,40.75,40.78,40.6,40.67,220656.0,38.7642,38.7928,38.6216,38.6881,220656.0
2015-06-29 10:45:00,40.67,40.76,40.63,40.69,155582.0,38.6881,38.7738,38.6501,38.7072,155582.0
2015-06-29 10:50:00,40.69,40.7,40.57,40.57,144864.0,38.7072,38.7167,38.593,38.593,144864.0
2015-06-29 10:55:00,40.58,40.59,40.49,40.52,359054.0,38.6025,38.612,38.5169,38.5454,359054.0
2015-06-29 11:00:00,40.52,40.63,40.5,40.51,179266.0,38.5454,38.6501,38.5264,38.5359,179266.0
2015-06-29 11:05:00,40.52,40.53,40.46,40.47,276696.0,38.5454,38.555,38.4884,38.4979,276696.0
2015-06-29 11:10:00,40.46,40.47,40.35,40.35,177154.0,38.4884,38.4979,38.3837,38.3837,177154.0
2015-06-29 11:15:00,40.36,40.55,40.36,40.47,252912.0,38.3932,38.574,38.3932,38.4979,252912.0
2015-06-29 11:20:00,40.48,40.6,40.42,40.59,199036.0,38.5074,38.6216,38.4503,38.612,199036.0
2015-06-29 11:25:00,40.58,40.61,40.54,40.59,181286.0,38.6025,38.6311,38.5645,38.612,181286.0
2015-06-29 11:30:00,40.6,40.62,40.5,40.59,136992.0,38.6216,38.6406,38.5264,38.612,136992.0
2015-06-29 11:35:00,40.59,40.63,40.55,40.59,146770.0,38.612,38.6501,38.574,38.612,146770.0
2015-06-29 11:40:00,40.58,40.65,40.57,40.64,111008.0,38.6025,38.6691,38.593,38.6596,111008.0
2015-06-29 11:45:00,40.64,40.72,40.61,40.71,178444.0,38.6596,38.7357,38.6311,38.7262,178444.0
2015-06-29 11:50:00,40.72,40.87,40.7,40.87,246936.0,38.7357,38.8784,38.7167,38.8784,246936.0
2015-06-29 11:55:00,40.86,40.88,40.85,40.86,154696.0,38.8689,38.8879,38.8594,38.8689,154696.0
2015-06-29 12:00:00,40.87,40.88,40.83,40.86,374158.0,38.8784,38.8879,38.8403,38.8689,374158.0
2015-06-29 12:05:00,40.86,40.89,40.81,40.88,207550.0,38.8689,38.8974,38.8213,38.8879,207550.0
2015-06-29 12:10:00,40.87,40.91,40.85,40.91,136936.0,38.8784,38.9164,38.8594,38.9164,136936.0
2015-06-29 12:15:00,40.9,40.95,40.88,40.9,182912.0,38.9069,38.9545,38.8879,38.9069,182912.0
2015-06-29 12:20:00,40.91,40.91,40.75,40.77,233720.0,38.9164,38.9164,38.7642,38.7833,233720.0
2015-06-29 12:25:00,40.77,40.78,40.67,40.7,166302.0,38.7833,38.7928,38.6881,38.7167,166302.0
2015-06-29 12:30:00,40.7,40.71,40.63,40.64,69612.0,38.7167,38.7262,38.6501,38.6596,69612.0
2015-06-29 12:35:00,40.64,40.7,40.63,40.66,130822.0,38.6596,38.7167,38.6501,38.6786,130822.0
2015-06-29 12:40:00,40.66,40.66,40.55,40.57,126164.0,38.6786,38.6786,38.574,38.593,126164.0
2015-06-29 12:45:00,40.56,40.65,40.5,40.51,386984.0,38.5835,38.6691,38.5264,38.5359,386984.0
2015-06-29 12:50:00,40.5,40.52,40.49,40.52,96056.0,38.5264,38.5454,38.5169,38.5454,96056.0
2015-06-29 12:55:00,40.53,40.63,40.53,40.62,153476.0,38.555,38.6501,38.555,38.6406,153476.0
2015-06-29 13:00:00,40.62,40.64,40.58,40.59,159746.0,38.6406,38.6596,38.6025,38.612,159746.0
2015-06-29 13:05:00,40.59,40.62,40.53,40.57,143632.0,38.612,38.6406,38.555,38.593,143632.0
2015-06-29 13:10:00,40.57,40.58,40.5,40.54,79082.0,38.593,38.6025,38.5264,38.5645,79082.0
2015-06-29 13:15:00,40.53,40.61,40.53,40.6,127816.0,38.555,38.6311,38.555,38.6216,127816.0
2015-06-29 13:20:00,40.59,40.65,40.59,40.63,156886.0,38.612,38.6691,38.612,38.6501,156886.0
2015-06-29 13:25:00,40.62,40.64,40.57,40.59,190010.0,38.6406,38.6596,38.593,38.612,190010.0
2015-06-29 13:30:00,40.58,40.64,40.58,40.61,122326.0,38.6025,38.6596,38.6025,38.6311,122326.0
2015-06-29 13:35:00,40.62,40.62,40.57,40.61,137242.0,38.6406,38.6406,38.593,38.6311,137242.0
2015-06-29 13:40:00,40.6,40.61,40.49,40.5,240180.0,38.6216,38.6311,38.5169,38.5264,240180.0
2015-06-29 13:45:00,40.5,40.54,40.49,40.49,161814.0,38.5264,38.5645,38.5169,38.5169,161814.0
2015-06-29 13:50:00,40.49,40.49,40.35,40.36,211004.0,38.5169,38.5169,38.3837,38.3932,211004.0
2015-06-29 13:55:00,40.36,40.38,40.28,40.32,164912.0,38.3932,38.4123,38.3171,38.3552,164912.0
2015-06-29 14:00:00,40.33,40.37,40.28,40.29,128066.0,38.3647,38.4028,38.3171,38.3267,128066.0
2015-06-29 14:05:00,40.28,40.31,40.25,40.25,149426.0,38.3171,38.3457,38.2886,38.2886,149426.0
2015-06-29 14:10:00,40.25,40.3,40.15,40.15,146666.0,38.2886,38.3362,38.1935,38.1935,146666.0
2015-06-29 14:15:00,40.15,40.19,40.05,40.13,279554.0,38.1935,38.2315,38.0984,38.1745,279554.0
2015-06-29 14:20:00,40.12,40.14,40.05,40.09,288052.0,38.1649,38.184,38.0984,38.1364,288052.0
2015-06-29 14:25:00,40.08,40.09,39.98,39.99,314504.0,38.1269,38.1364,38.0318,38.0413,314504.0
2015-06-29 14:30:00,39.98,40.08,39.95,40.01,411408.0,38.0318,38.1269,38.0032,38.0603,411408.0
2015-06-29 14:35:00,40.0,40.11,39.99,40.11,156808.0,38.0508,38.1554,38.0413,38.1554,156808.0
2015-06-29 14:40:00,40.1,40.14,40.01,40.12,209610.0,38.1459,38.184,38.0603,38.1649,209610.0
2015-06-29 14:45:00,40.11,40.18,40.06,40.12,217276.0,38.1554,38.222,38.1079,38.1649,217276.0
2015-06-29 14:50:00,40.11,40.12,39.99,39.99,312582.0,38.1554,38.1649,38.0413,38.0413,312582.0
2015-06-29 14:55:00,39.99,40.0,39.83,39.91,691868.0,38.0413,38.0508,37.8891,37.9652,691868.0
2015-06-29 15:00:00,39.91,39.96,39.79,39.8,570796.0,37.9652,38.0127,37.851,37.8605,570796.0
2015-06-29 15:05:00,39.8,39.84,39.65,39.68,890678.0,37.8605,37.8986,37.7178,37.7464,890678.0
2015-06-29 15:10:00,39.68,39.72,39.62,39.63,489970.0,37.7464,37.7844,37.6893,37.6988,489970.0
2015-06-29 15:15:00,39.63,39.77,39.59,39.76,645920.0,37.6988,37.832,37.6608,37.8225,645920.0
2015-06-29 15:20:00,39.76,39.84,39.75,39.83,519288.0,37.8225,37.8986,37.813,37.8891,519288.0
2015-06-29 15:25:00,39.83,39.93,39.76,39.91,892772.0,37.8891,37.9842,37.8225,37.9652,892772.0
2015-06-29 15:30:00,39.9,40.0,39.84,39.93,1625674.0,37.9557,38.0508,37.8986,37.9842,1625674.0
2015-06-29 15:35:00,39.93,39.93,39.83,39.85,1030332.0,37.9842,37.9842,37.8891,37.9081,1030332.0
2015-06-29 15:40:00,39.86,39.88,39.81,39.83,513004.0,37.9176,37.9366,37.87,37.8891,513004.0
2015-06-29 15:45:00,39.84,39.94,39.8,39.94,757978.0,37.8986,37.9937,37.8605,37.9937,757978.0
2015-06-29 15:50:00,39.93,39.96,39.85,39.87,737432.0,37.9842,38.0127,37.9081,37.9271,737432.0
2015-06-29 15:55:00,39.87,39.87,39.75,39.76,1038830.0,37.9271,37.9271,37.813,37.8225,1038830.0
2015-06-30 09:30:00,40.2,40.43,40.05,40.18,364307.0,38.241,38.4598,38.0984,38.222,364307.0
2015-06-30 09:35:00,40.17,40.44,40.11,40.33,265415.0,38.2125,38.4693,38.1554,38.3647,265415.0
2015-06-30 09:40:00,40.37,40.53,40.21,40.21,179184.0,38.4028,38.555,38.2506,38.2506,179184.0
2015-06-30 09:45:00,40.21,40.38,40.1,40.22,190193.0,38.2506,38.4123,38.1459,38.2601,190193.0
2015-06-30 09:50:00,40.23,40.29,40.13,40.15,257095.0,38.2696,38.3267,38.1745,38.1935,257095.0
2015-06-30 09:55:00,40.16,40.27,40.13,40.17,183202.0,38.203,38.3076,38.1745,38.2125,183202.0
2015-06-30 10:00:00,40.16,40.21,40.12,40.12,261542.0,38.203,38.2506,38.1649,38.1649,261542.0
2015-06-30 10:05:00,40.12,40.2,40.11,40.15,197812.0,38.1649,38.241,38.1554,38.1935,197812.0
2015-06-30 10:10:00,40.15,40.18,39.98,40.05,243090.0,38.1935,38.222,38.0318,38.0984,243090.0
2015-06-30 10:15:00,40.05,40.08,40.0,40.02,140039.0,38.0984,38.1269,38.0508,38.0698,140039.0
2015-06-30 10:20:00,40.02,40.04,39.99,40.01,83764.0,38.0698,38.0888,38.0413,38.0603,83764.0
2015-06-30 10:25:00,40.01,40.1,40.01,40.04,70773.0,38.0603,38.1459,38.0603,38.0888,70773.0
2015-06-30 10:30:00,40.05,40.07,40.01,40.02,114650.0,38.0984,38.1174,38.0603,38.0698,114650.0
2015-06-30 10:35:00,40.01,40.09,40.01,40.08,88861.0,38.0603,38.1364,38.0603,38.1269,88861.0
2015-06-30 10:40:00,40.08,40.13,40.02,40.13,70627.0,38.1269,38.1745,38.0698,38.1745,70627.0
2015-06-30 10:45:00,40.13,40.22,40.11,40.22,130402.0,38.1745,38.2601,38.1554,38.2601,130402.0
2015-06-30 10:50:00,40.22,40.23,40.12,40.18,86337.0,38.2601,38.2696,38.1649,38.222,86337.0
2015-06-30 10:55:00,40.17,40.31,40.17,40.25,153017.0,38.2125,38.3457,38.2125,38.2886,153017.0
2015-06-30 11:00:00,40.26,40.44,40.24,40.43,217386.0,38.2981,38.4693,38.2791,38.4598,217386.0
2015-06-30 11:05:00,40.42,40.5,40.38,40.47,170873.0,38.4503,38.5264,38.4123,38.4979,170873.0
2015-06-30 11:10:00,40.48,40.5,40.39,40.44,145958.0,38.5074,38.5264,38.4218,38.4693,145958.0
2015-06-30 11:15:00,40.43,40.51,40.43,40.47,114021.0,38.4598,38.5359,38.4598,38.4979,114021.0
2015-06-30 11:20:00,40.48,40.53,40.43,40.49,157493.0,38.5074,38.555,38.4598,38.5169,157493.0
2015-06-30 11:25:00,40.48,40.61,40.48,40.51,208029.0,38.5074,38.6311,38.5074,38.5359,208029.0
2015-06-30 11:30:00,40.51,40.57,40.31,40.33,144184.0,38.5359,38.593,38.3457,38.3647,144184.0
2015-06-30 11:35:00,40.34,40.36,40.23,40.24,97881.0,38.3742,38.3932,38.2696,38.2791,97881.0
2015-06-30 11:40:00,40.25,40.33,40.2,40.23,92891.0,38.2886,38.3647,38.241,38.2696,92891.0
2015-06-30 11:45:00,40.23,40.37,40.23,40.35,56535.0,38.2696,38.4028,38.2696,38.3837,56535.0
2015-06-30 11:50:00,40.35,40.35,40.23,40.24,46327.0,38.3837,38.3837,38.2696,38.2791,46327.0
2015-06-30 11:55:00,40.24,40.25,40.11,40.11,47309.0,38.2791,38.2886,38.1554,38.1554,47309.0
2015-06-30 12:00:00,40.12,40.18,40.11,40.14,62719.0,38.1649,38.222,38.1554,38.184,62719.0
2015-06-30 12:05:00,40.15,40.23,40.11,40.23,86549.0,38.1935,38.2696,38.1554,38.2696,86549.0
2015-06-30 12:10:00,40.23,40.23,40.15,40.15,43191.0,38.2696,38.2696,38.1935,38.1935,43191.0
2015-06-30 12:15:00,40.16,40.23,40.12,40.16,44164.0,38.203,38.2696,38.1649,38.203,44164.0
2015-06-30 12:20:00,40.16,40.19,40.06,40.06,45872.0,38.203,38.2315,38.1079,38.1079,45872.0
2015-06-30 12:25:00,40.07,40.1,40.05,40.08,67835.0,38.1174,38.1459,38.0984,38.1269,67835.0
2015-06-30 12:30:00,40.09,40.15,40.04,40.15,97014.0,38.1364,38.1935,38.0888,38.1935,97014.0
2015-06-30 12:35:00,40.14,40.2,40.11,40.17,69010.0,38.184,38.241,38.1554,38.2125,69010.0
2015-06-30 12:40:00,40.17,40.22,40.16,40.18,47591.0,38.2125,38.2601,38.203,38.222,47591.0
2015-06-30 12:45:00,40.18,40.21,40.14,40.17,47343.0,38.222,38.2506,38.184,38.2125,47343.0
2015-06-30 12:50:00,40.18,40.22,40.11,40.13,42425.0,38.222,38.2601,38.1554,38.1745,42425.0
2015-06-30 12:55:00,40.12,40.16,40.1,40.12,76812.0,38.1649,38.203,38.1459,38.1649,76812.0
2015-06-30 13:00:00,40.11,40.18,40.09,40.14,119492.0,38.1554,38.222,38.1364,38.184,119492.0
2015-06-30 13:05:00,40.14,40.15,40.09,40.09,41982.0,38.184,38.1935,38.1364,38.1364,41982.0
2015-06-30 13:10:00,40.1,40.12,40.07,40.07,36152.0,38.1459,38.1649,38.1174,38.1174,36152.0
2015-06-30 13:15:00,40.08,40.09,40.03,40.05,37704.0,38.1269,38.1364,38.0793,38.0984,37704.0
2015-06-30 13:20:00,40.05,40.1,40.04,40.07,29919.0,38.0984,38.1459,38.0888,38.1174,29919.0
2015-06-30 13:25:00,40.07,40.15,40.06,40.15,42428.0,38.1174,38.1935,38.1079,38.1935,42428.0
2015-06-30 13:30:00,40.14,40.22,40.13,40.22,68224.0,38.184,38.2601,38.1745,38.2601,68224.0
2015-06-30 13:35:00,40.23,40.3,40.21,40.28,175123.0,38.2696,38.3362,38.2506,38.3171,175123.0
2015-06-30 13:40:00,40.28,40.34,40.26,40.27,74418.0,38.3171,38.3742,38.2981,38.3076,74418.0
2015-06-30 13:45:00,40.27,40.37,40.25,40.34,69216.0,38.3076,38.4028,38.2886,38.3742,69216.0
2015-06-30 13:50:00,40.34,40.47,40.34,40.41,92022.0,38.3742,38.4979,38.3742,38.4408,92022.0
2015-06-30 13:55:00,40.42,40.43,40.32,40.35,44807.0,38.4503,38.4598,38.3552,38.3837,44807.0
2015-06-30 14:00:00,40.34,40.42,40.34,40.42,56928.0,38.3742,38.4503,38.3742,38.4503,56928.0
2015-06-30 14:05:00,40.42,40.54,40.4,40.48,205969.0,38.4503,38.5645,38.4313,38.5074,205969.0
2015-06-30 14:10:00,40.47,40.51,40.44,40.45,110904.0,38.4979,38.5359,38.4693,38.4789,110904.0
2015-06-30 14:15:00,40.45,40.46,40.38,40.39,129700.0,38.4789,38.4884,38.4123,38.4218,129700.0
2015-06-30 14:20:00,40.39,40.45,40.34,40.35,94087.0,38.4218,38.4789,38.3742,38.3837,94087.0
2015-06-30 14:25:00,40.36,40.36,40.22,40.26,63736.0,38.3932,38.3932,38.2601,38.2981,63736.0
2015-06-30 14:30:00,40.26,40.28,40.16,40.19,85664.0,38.2981,38.3171,38.203,38.2315,85664.0
2015-06-30 14:35:00,40.18,40.27,40.16,40.18,75004.0,38.222,38.3076,38.203,38.222,75004.0
2015-06-30 14:40:00,40.17,40.18,40.1,40.12,53457.0,38.2125,38.222,38.1459,38.1649,53457.0
2015-06-30 14:45:00,40.12,40.12,40.05,40.07,70632.0,38.1649,38.1649,38.0984,38.1174,70632.0
2015-06-30 14:50:00,40.07,40.13,40.04,40.06,79232.0,38.1174,38.1745,38.0888,38.1079,79232.0
2015-06-30 14:55:00,40.06,40.09,40.02,40.02,57933.0,38.1079,38.1364,38.0698,38.0698,57933.0
2015-06-30 15:00:00,40.02,40.07,40.0,40.03,96288.0,38.0698,38.1174,38.0508,38.0793,96288.0
2015-06-30 15:05:00,40.03,40.04,40.0,40.02,66998.0,38.0793,38.0888,38.0508,38.0698,66998.0
2015-06-30 15:10:00,40.02,40.04,39.96,39.99,89425.0,38.0698,38.0888,38.0127,38.0413,89425.0
2015-06-30 15:15:00,40.0,40.06,39.99,40.01,108346.0,38.0508,38.1079,38.0413,38.0603,108346.0
2015-06-30 15:20:00,40.02,40.05,39.99,39.99,106678.0,38.0698,38.0984,38.0413,38.0413,106678.0
2015-06-30 15:25:00,39.99,40.03,39.99,40.0,79511.0,38.0413,38.0793,38.0413,38.0508,79511.0
2015-06-30 15:30:00,40.0,40.08,39.99,40.06,86410.0,38.0508,38.1269,38.0413,38.1079,86410.0
2015-06-30 15:35:00,40.07,40.08,40.02,40.02,76847.0,38.1174,38.1269,38.0698,38.0698,76847.0
2015-06-30 15:40:00,40.02,40.05,39.99,40.05,115531.0,38.0698,38.0984,38.0413,38.0984,115531.0
2015-06-30 15:45:00,40.04,40.1,40.01,40.04,224495.0,38.0888,38.1459,38.0603,38.0888,224495.0
2015-06-30 15:50:00,40.04,40.05,39.99,40.03,302950.0,38.0888,38.0984,38.0413,38.0793,302950.0
2015-06-30 15:55:00,40.02,40.04,39.93,39.93,695942.0,38.0698,38.0888,37.9842,37.9842,695942.0
2015-07-01 09:30:00,40.65,40.9,40.5,40.63,425948.0,38.6691,38.9069,38.5264,38.6501,425948.0
2015-07-01 09:35:00,40.65,40.76,40.3,40.37,199824.0,38.6691,38.7738,38.3362,38.4028,199824.0
2015-07-01 09:40:00,40.41,40.46,40.25,40.27,90965.0,38.4408,38.4884,38.2886,38.3076,90965.0
2015-07-01 09:45:00,40.25,40.41,40.19,40.29,165329.0,38.2886,38.4408,38.2315,38.3267,165329.0
2015-07-01 09:50:00,40.3,40.37,40.23,40.29,148328.0,38.3362,38.4028,38.2696,38.3267,148328.0
2015-07-01 09:55:00,40.29,40.31,40.16,40.3,161150.0,38.3267,38.3457,38.203,38.3362,161150.0
2015-07-01 10:00:00,40.31,40.32,40.16,40.2,122756.0,38.3457,38.3552,38.203,38.241,122756.0
2015-07-01 10:05:00,40.2,40.31,40.16,40.3,182923.0,38.241,38.3457,38.203,38.3362,182923.0
2015-07-01 10:10:00,40.29,40.31,40.23,40.23,87430.0,38.3267,38.3457,38.2696,38.2696,87430.0
2015-07-01 10:15:00,40.24,40.4,40.24,40.36,116554.0,38.2791,38.4313,38.2791,38.3932,116554.0
2015-07-01 10:20:00,40.36,40.45,40.3,40.44,454528.0,38.3932,38.4789,38.3362,38.4693,454528.0
2015-07-01 10:25:00,40.44,40.48,40.36,40.38,89520.0,38.4693,38.5074,38.3932,38.4123,89520.0
2015-07-01 10:30:00,40.39,40.42,40.29,40.35,117352.0,38.4218,38.4503,38.3267,38.3837,117352.0
2015-07-01 10:35:00,40.36,40.44,40.35,40.39,134509.0,38.3932,38.4693,38.3837,38.4218,134509.0
2015-07-01 10:40:00,40.38,40.58,40.38,40.51,168626.0,38.4123,38.6025,38.4123,38.5359,168626.0
2015-07-01 10:45:00,40.5,40.5,40.43,40.44,86817.0,38.5264,38.5264,38.4598,38.4693,86817.0
2015-07-01 10:50:00,40.42,40.48,40.39,40.47,34074.0,38.4503,38.5074,38.4218,38.4979,34074.0
2015-07-01 10:55:00,40.46,40.49,40.42,40.43,50196.0,38.4884,38.5169,38.4503,38.4598,50196.0
2015-07-01 11:00:00,40.44,40.5,40.43,40.5,47439.0,38.4693,38.5264,38.4598,38.5264,47439.0
2015-07-01 11:05:00,40.49,40.51,40.48,40.5,37521.0,38.5169,38.5359,38.5074,38.5264,37521.0
2015-07-01 11:10:00,40.51,40.61,40.5,40.57,88338.0,38.5359,38.6311,38.5264,38.593,88338.0
2015-07-01 11:15:00,40.57,40.57,40.51,40.53,43831.0,38.593,38.593,38.5359,38.555,43831.0
2015-07-01 11:20:00,40.53,40.58,40.5,40.55,63131.0,38.555,38.6025,38.5264,38.574,63131.0
2015-07-01 11:25:00,40.55,40.55,40.46,40.47,66673.0,38.574,38.574,38.4884,38.4979,66673.0
2015-07-01 11:30:00,40.47,40.52,40.46,40.5,44500.0,38.4979,38.5454,38.4884,38.5264,44500.0
2015-07-01 11:35:00,40.5,40.52,40.47,40.49,47020.0,38.5264,38.5454,38.4979,38.5169,47020.0
2015-07-01 11:40:00,40.49,40.5,40.41,40.41,48503.0,38.5169,38.5264,38.4408,38.4408,48503.0
2015-07-01 11:45:00,40.41,40.47,40.41,40.45,49641.0,38.4408,38.4979,38.4408,38.4789,49641.0
2015-07-01 11:50:00,40.45,40.45,40.41,40.41,20770.0,38.4789,38.4789,38.4408,38.4408,20770.0
2015-07-01 11:55:00,40.42,40.44,40.29,40.31,68660.0,38.4503,38.4693,38.3267,38.3457,68660.0
2015-07-01 12:00:00,40.31,40.35,40.28,40.31,103694.0,38.3457,38.3837,38.3171,38.3457,103694.0
2015-07-01 12:05:00,40.31,40.38,40.3,40.34,49228.0,38.3457,38.4123,38.3362,38.3742,49228.0
2015-07-01 12:10:00,40.34,40.36,40.29,40.34,33182.0,38.3742,38.3932,38.3267,38.3742,33182.0
2015-07-01 12:15:00,40.33,40.38,40.32,40.33,35292.0,38.3647,38.4123,38.3552,38.3647,35292.0
2015-07-01 12:20:00,40.33,40.34,40.26,40.27,82470.0,38.3647,38.3742,38.2981,38.3076,82470.0
2015-07-01 12:25:00,40.26,40.27,40.18,40.19,89227.0,38.2981,38.3076,38.222,38.2315,89227.0
2015-07-01 12:30:00,40.19,40.21,40.15,40.18,61453.0,38.2315,38.2506,38.1935,38.222,61453.0
2015-07-01 12:35:00,40.18,40.23,40.17,40.2,138324.0,38.222,38.2696,38.2125,38.241,138324.0
2015-07-01 12:40:00,40.2,40.2,40.01,40.02,193365.0,38.241,38.241,38.0603,38.0698,193365.0
2015-07-01 12:45:00,40.02,40.04,39.98,40.0,118821.0,38.0698,38.0888,38.0318,38.0508,118821.0
2015-07-01 12:50:00,40.0,40.02,39.97,39.99,121376.0,38.0508,38.0698,38.0223,38.0413,121376.0
2015-07-01 12:55:00,40.0,40.02,39.97,40.01,161390.0,38.0508,38.0698,38.0223,38.0603,161390.0
2015-07-01 13:00:00,40.01,40.01,39.96,39.99,124187.0,38.0603,38.0603,38.0127,38.0413,124187.0
2015-07-01 13:05:00,39.99,40.01,39.98,39.99,141566.0,38.0413,38.0603,38.0318,38.0413,141566.0
2015-07-01 13:10:00,40.0,40.01,39.88,39.93,124118.0,38.0508,38.0603,37.9366,37.9842,124118.0
2015-07-01 13:15:00,39.93,40.0,39.92,39.99,67252.0,37.9842,38.0508,37.9747,38.0413,67252.0
2015-07-01 13:20:00,39.99,40.08,39.98,40.06,157043.0,38.0413,38.1269,38.0318,38.1079,157043.0
2015-07-01 13:25:00,40.06,40.1,40.05,40.09,91944.0,38.1079,38.1459,38.0984,38.1364,91944.0
2015-07-01 13:30:00,40.09,40.12,40.05,40.07,89177.0,38.1364,38.1649,38.0984,38.1174,89177.0
2015-07-01 13:35:00,40.07,40.1,40.01,40.02,74557.0,38.1174,38.1459,38.0603,38.0698,74557.0
2015-07-01 13:40:00,40.02,40.03,39.99,40.0,71930.0,38.0698,38.0793,38.0413,38.0508,71930.0
2015-07-01 13:45:00,40.01,40.07,40.01,40.04,81302.0,38.0603,38.1174,38.0603,38.0888,81302.0
2015-07-01 13:50:00,40.04,40.13,39.63,39.71,425405.0,38.0888,38.1745,37.6988,37.7749,425405.0
2015-07-01 13:55:00,39.7,39.71,38.21,38.24,1723251.0,37.7654,37.7749,36.348,36.3766,1723251.0
2015-07-01 14:00:00,38.22,38.7,37.81,38.5,1831353.0,36.3575,36.8141,35.9675,36.6239,1831353.0
2015-07-01 14:05:00,38.5,38.9,38.5,38.59,686165.0,36.6239,37.0044,36.6239,36.7095,686165.0
2015-07-01 14:10:00,38.59,38.59,38.04,38.37,1262356.0,36.7095,36.7095,36.1863,36.5002,1262356.0
2015-07-01 14:15:00,38.37,38.45,37.81,37.87,925916.0,36.5002,36.5763,35.9675,36.0246,925916.0
2015-07-01 14:20:00,37.87,38.27,37.8,38.2,878183.0,36.0246,36.4051,35.958,36.3385,878183.0
2015-07-01 14:25:00,38.2,38.3,38.0,38.17,903575.0,36.3385,36.4336,36.1482,36.31,903575.0
2015-07-01 14:30:00,38.18,38.58,38.1,38.42,801758.0,36.3195,36.7,36.2434,36.5478,801758.0
2015-07-01 14:35:00,38.42,38.67,38.29,38.56,870061.0,36.5478,36.7856,36.4241,36.681,870061.0
2015-07-01 14:40:00,38.56,38.84,38.38,38.83,651741.0,36.681,36.9473,36.5097,36.9378,651741.0
2015-07-01 14:45:00,38.84,38.88,38.66,38.67,623092.0,36.9473,36.9854,36.7761,36.7856,623092.0
2015-07-01 14:50:00,38.67,38.88,38.65,38.87,265788.0,36.7856,36.9854,36.7666,36.9759,265788.0
2015-07-01 14:55:00,38.87,39.01,38.79,38.98,495964.0,36.9759,37.109,36.8998,37.0805,495964.0
2015-07-01 15:00:00,38.99,39.04,38.84,38.95,511185.0,37.09,37.1376,36.9473,37.052,511185.0
2015-07-01 15:05:00,38.96,39.03,38.88,38.92,600103.0,37.0615,37.1281,36.9854,37.0234,600103.0
2015-07-01 15:10:00,38.92,38.96,38.9,38.93,312430.0,37.0234,37.0615,37.0044,37.0329,312430.0
2015-07-01 15:15:00,38.92,38.95,38.88,38.9,482180.0,37.0234,37.052,36.9854,37.0044,482180.0
2015-07-01 15:20:00,38.91,38.93,38.83,38.91,400247.0,37.0139,37.0329,36.9378,37.0139,400247.0
2015-07-01 15:25:00,38.91,38.93,38.83,38.84,315248.0,37.0139,37.0329,36.9378,36.9473,315248.0
2015-07-01 15:30:00,38.84,38.9,38.77,38.77,377652.0,36.9473,37.0044,36.8807,36.8807,377652.0
2015-07-01 15:35:00,38.77,38.85,38.72,38.85,381706.0,36.8807,36.9568,36.8332,36.9568,381706.0
2015-07-01 15:40:00,38.85,38.89,38.75,38.89,392928.0,36.9568,36.9949,36.8617,36.9949,392928.0
2015-07-01 15:45:00,38.89,38.92,38.81,38.82,308181.0,36.9949,37.0234,36.9188,36.9283,308181.0
2015-07-01 15:50:00,38.84,38.84,38.75,38.77,564782.0,36.9473,36.9473,36.8617,36.8807,564782.0
2015-07-01 15:55:00,38.77,38.86,38.76,38.79,774882.0,36.8807,36.9663,36.8712,36.8998,774882.0
2015-07-02 09:30:00,39.02,39.07,38.61,38.63,502475.0,37.1185,37.1661,36.7285,36.7475,502475.0
2015-07-02 09:35:00,38.63,38.68,38.4,38.63,315334.0,36.7475,36.7951,36.5288,36.7475,315334.0
2015-07-02 09:40:00,38.65,39.32,38.64,39.21,634900.0,36.7666,37.4039,36.7571,37.2993,634900.0
2015-07-02 09:45:00,39.2,39.46,39.2,39.38,346481.0,37.2898,37.5371,37.2898,37.461,346481.0
2015-07-02 09:50:00,39.38,39.6,39.34,39.36,321319.0,37.461,37.6703,37.423,37.442,321319.0
2015-07-02 09:55:00,39.37,39.65,39.36,39.62,270668.0,37.4515,37.7178,37.442,37.6893,270668.0
2015-07-02 10:00:00,39.61,39.81,39.47,39.74,355406.0,37.6798,37.87,37.5466,37.8035,355406.0
2015-07-02 10:05:00,39.74,39.76,39.53,39.53,185413.0,37.8035,37.8225,37.6037,37.6037,185413.0
2015-07-02 10:10:00,39.52,39.57,39.27,39.35,270375.0,37.5942,37.6417,37.3564,37.4325,270375.0
2015-07-02 10:15:00,39.36,39.58,39.31,39.37,193789.0,37.442,37.6513,37.3944,37.4515,193789.0
2015-07-02 10:20:00,39.38,39.52,39.37,39.43,92703.0,37.461,37.5942,37.4515,37.5086,92703.0
2015-07-02 10:25:00,39.42,39.48,39.22,39.23,196154.0,37.4991,37.5561,37.3088,37.3183,196154.0
2015-07-02 10:30:00,39.22,39.37,39.22,39.33,120566.0,37.3088,37.4515,37.3088,37.4134,120566.0
2015-07-02 10:35:00,39.33,39.37,39.19,39.21,108753.0,37.4134,37.4515,37.2803,37.2993,108753.0
2015-07-02 10:40:00,39.21,39.26,39.14,39.16,148471.0,37.2993,37.3468,37.2327,37.2517,148471.0
2015-07-02 10:45:00,39.16,39.25,39.16,39.16,85358.0,37.2517,37.3373,37.2517,37.2517,85358.0
2015-07-02 10:50:00,39.16,39.24,39.16,39.19,130391.0,37.2517,37.3278,37.2517,37.2803,130391.0
2015-07-02 10:55:00,39.19,39.19,39.0,39.01,120703.0,37.2803,37.2803,37.0995,37.109,120703.0
2015-07-02 11:00:00,39.01,39.02,38.94,39.0,135871.0,37.109,37.1185,37.0424,37.0995,135871.0
2015-07-02 11:05:00,39.0,39.01,38.95,38.96,105336.0,37.0995,37.109,37.052,37.0615,105336.0
2015-07-02 11:10:00,38.95,38.96,38.79,38.79,110050.0,37.052,37.0615,36.8998,36.8998,110050.0
2015-07-02 11:15:00,38.79,38.95,38.78,38.91,146859.0,36.8998,37.052,36.8902,37.0139,146859.0
2015-07-02 11:20:00,38.91,38.98,38.89,38.98,83921.0,37.0139,37.0805,36.9949,37.0805,83921.0
2015-07-02 11:25:00,38.98,38.99,38.87,38.94,76253.0,37.0805,37.09,36.9759,37.0424,76253.0
2015-07-02 11:30:00,38.94,39.01,38.92,38.99,94423.0,37.0424,37.109,37.0234,37.09,94423.0
2015-07-02 11:35:00,38.98,38.98,38.88,38.91,134677.0,37.0805,37.0805,36.9854,37.0139,134677.0
2015-07-02 11:40:00,38.89,38.92,38.84,38.84,96541.0,36.9949,37.0234,36.9473,36.9473,96541.0
2015-07-02 11:45:00,38.84,38.85,38.77,38.81,117284.0,36.9473,36.9568,36.8807,36.9188,117284.0
2015-07-02 11:50:00,38.81,38.86,38.76,38.86,229652.0,36.9188,36.9663,36.8712,36.9663,229652.0
2015-07-02 11:55:00,38.86,38.87,38.81,38.86,65069.0,36.9663,36.9759,36.9188,36.9663,65069.0
2015-07-02 12:00:00,38.86,38.89,38.8,38.81,76489.0,36.9663,36.9949,36.9093,36.9188,76489.0
2015-07-02 12:05:00,38.81,38.88,38.79,38.79,93573.0,36.9188,36.9854,36.8998,36.8998,93573.0
2015-07-02 12:10:00,38.79,38.83,38.77,38.82,71157.0,36.8998,36.9378,36.8807,36.9283,71157.0
2015-07-02 12:15:00,38.82,38.85,38.8,38.8,102055.0,36.9283,36.9568,36.9093,36.9093,102055.0
2015-07-02 12:20:00,38.8,38.81,38.73,38.77,133952.0,36.9093,36.9188,36.8427,36.8807,133952.0
2015-07-02 12:25:00,38.78,38.86,38.78,38.83,86878.0,36.8902,36.9663,36.8902,36.9378,86878.0
2015-07-02 12:30:00,38.84,38.84,38.78,38.8,121892.0,36.9473,36.9473,36.8902,36.9093,121892.0
2015-07-02 12:35:00,38.8,38.8,38.75,38.75,48062.0,36.9093,36.9093,36.8617,36.8617,48062.0
2015-07-02 12:40:00,38.76,38.81,38.75,38.8,48767.0,36.8712,36.9188,36.8617,36.9093,48767.0
2015-07-02 12:45:00,38.8,38.8,38.75,38.78,51467.0,36.9093,36.9093,36.8617,36.8902,51467.0
2015-07-02 12:50:00,38.77,38.8,38.77,38.79,55164.0,36.8807,36.9093,36.8807,36.8998,55164.0
2015-07-02 12:55:00,38.79,38.86,38.79,38.85,69465.0,36.8998,36.9663,36.8998,36.9568,69465.0
2015-07-02 13:00:00,38.86,38.87,38.79,38.79,78244.0,36.9663,36.9759,36.8998,36.8998,78244.0
2015-07-02 13:05:00,38.8,38.84,38.77,38.81,66474.0,36.9093,36.9473,36.8807,36.9188,66474.0
2015-07-02 13:10:00,38.82,38.84,38.77,38.78,52106.0,36.9283,36.9473,36.8807,36.8902,52106.0
2015-07-02 13:15:00,38.79,38.84,38.78,38.8,67780.0,36.8998,36.9473,36.8902,36.9093,67780.0
2015-07-02 13:20:00,38.81,38.83,38.78,38.82,86787.0,36.9188,36.9378,36.8902,36.9283,86787.0
2015-07-02 13:25:00,38.83,38.85,38.81,38.83,64450.0,36.9378,36.9568,36.9188,36.9378,64450.0
2015-07-02 13:30:00,38.83,38.98,38.82,38.96,122032.0,36.9378,37.0805,36.9283,37.0615,122032.0
2015-07-02 13:35:00,38.96,39.04,38.95,38.97,120940.0,37.0615,37.1376,37.052,37.071,120940.0
2015-07-02 13:40:00,38.98,39.0,38.97,38.99,62099.0,37.0805,37.0995,37.071,37.09,62099.0
2015-07-02 13:45:00,38.99,39.0,38.98,38.98,69551.0,37.09,37.0995,37.0805,37.0805,69551.0
2015-07-02 13:50:00,38.98,38.99,38.95,38.96,41899.0,37.0805,37.09,37.052,37.0615,41899.0
2015-07-02 13:55:00,38.96,38.98,38.91,38.95,114606.0,37.0615,37.0805,37.0139,37.052,114606.0
2015-07-02 14:00:00,38.96,39.04,38.94,39.03,91751.0,37.0615,37.1376,37.0424,37.1281,91751.0
2015-07-02 14:05:00,39.03,39.05,39.01,39.01,146737.0,37.1281,37.1471,37.109,37.109,146737.0
2015-07-02 14:10:00,39.02,39.02,38.96,39.01,78715.0,37.1185,37.1185,37.0615,37.109,78715.0
2015-07-02 14:15:00,39.0,39.07,38.97,39.07,85771.0,37.0995,37.1661,37.071,37.1661,85771.0
2015-07-02 14:20:00,39.07,39.15,39.07,39.14,89496.0,37.1661,37.2422,37.1661,37.2327,89496.0
2015-07-02 14:25:00,39.14,39.15,39.11,39.11,53142.0,37.2327,37.2422,37.2042,37.2042,53142.0
2015-07-02 14:30:00,39.11,39.13,39.07,39.08,85936.0,37.2042,37.2232,37.1661,37.1756,85936.0
2015-07-02 14:35:00,39.08,39.13,39.07,39.1,79677.0,37.1756,37.2232,37.1661,37.1946,79677.0
2015-07-02 14:40:00,39.11,39.11,39.0,39.0,59117.0,37.2042,37.2042,37.0995,37.0995,59117.0
2015-07-02 14:45:00,39.0,39.04,38.99,39.01,68083.0,37.0995,37.1376,37.09,37.109,68083.0
2015-07-02 14:50:00,39.01,39.02,38.96,38.98,68926.0,37.109,37.1185,37.0615,37.0805,68926.0
2015-07-02 14:55:00,38.99,39.03,38.99,39.01,96022.0,37.09,37.1281,37.09,37.109,96022.0
2015-07-02 15:00:00,39.02,39.08,39.02,39.07,47913.0,37.1185,37.1756,37.1185,37.1661,47913.0
2015-07-02 15:05:00,39.05,39.08,39.03,39.06,62707.0,37.1471,37.1756,37.1281,37.1566,62707.0
2015-07-02 15:10:00,39.06,39.13,39.03,39.13,86605.0,37.1566,37.2232,37.1281,37.2232,86605.0
2015-07-02 15:15:00,39.12,39.14,39.09,39.13,110270.0,37.2137,37.2327,37.1851,37.2232,110270.0
2015-07-02 15:20:00,39.13,39.18,39.09,39.11,123567.0,37.2232,37.2707,37.1851,37.2042,123567.0
2015-07-02 15:25:00,39.11,39.12,39.09,39.12,60451.0,37.2042,37.2137,37.1851,37.2137,60451.0
2015-07-02 15:30:00,39.12,39.12,39.02,39.07,141138.0,37.2137,37.2137,37.1185,37.1661,141138.0
2015-07-02 15:35:00,39.06,39.09,39.01,39.01,77175.0,37.1566,37.1851,37.109,37.109,77175.0
2015-07-02 15:40:00,39.01,39.08,39.0,39.06,112416.0,37.109,37.1756,37.0995,37.1566,112416.0
2015-07-02 15:45:00,39.06,39.1,39.06,39.06,83006.0,37.1566,37.1946,37.1566,37.1566,83006.0
2015-07-02 15:50:00,39.07,39.13,39.0,39.01,183744.0,37.1661,37.2232,37.0995,37.109,183744.0
2015-07-02 15:55:00,39.01,39.09,39.0,39.02,433107.0,37.109,37.1851,37.0995,37.1185,433107.0
2015-07-06 09:30:00,39.09,39.6,39.09,39.57,316254.0,37.1851,37.6703,37.1851,37.6417,316254.0
2015-07-06 09:35:00,39.53,39.71,39.42,39.52,257372.0,37.6037,37.7749,37.4991,37.5942,257372.0
2015-07-06 09:40:00,39.51,39.63,39.31,39.32,163037.0,37.5847,37.6988,37.3944,37.4039,163037.0
2015-07-06 09:45:00,39.33,39.5,39.31,39.46,101904.0,37.4134,37.5752,37.3944,37.5371,101904.0
2015-07-06 09:50:00,39.45,39.47,39.28,39.36,117251.0,37.5276,37.5466,37.3659,37.442,117251.0
2015-07-06 09:55:00,39.35,39.54,39.35,39.52,117088.0,37.4325,37.6132,37.4325,37.5942,117088.0
2015-07-06 10:00:00,39.52,39.54,39.44,39.53,97120.0,37.5942,37.6132,37.5181,37.6037,97120.0
2015-07-06 10:05:00,39.53,39.6,39.47,39.6,70670.0,37.6037,37.6703,37.5466,37.6703,70670.0
2015-07-06 10:10:00,39.59,39.66,39.59,39.64,146299.0,37.6608,37.7274,37.6608,37.7083,146299.0
2015-07-06 10:15:00,39.64,39.77,39.61,39.77,124317.0,37.7083,37.832,37.6798,37.832,124317.0
2015-07-06 10:20:00,39.77,39.89,39.61,39.62,151060.0,37.832,37.9461,37.6798,37.6893,151060.0
2015-07-06 10:25:00,39.63,39.72,39.58,39.68,136994.0,37.6988,37.7844,37.6513,37.7464,136994.0
2015-07-06 10:30:00,39.68,39.7,39.58,39.64,77280.0,37.7464,37.7654,37.6513,37.7083,77280.0
2015-07-06 10:35:00,39.64,39.83,39.64,39.83,138549.0,37.7083,37.8891,37.7083,37.8891,138549.0
2015-07-06 10:40:00,39.82,39.94,39.82,39.93,115375.0,37.8796,37.9937,37.8796,37.9842,115375.0
2015-07-06 10:45:00,39.92,40.0,39.92,39.94,106591.0,37.9747,38.0508,37.9747,37.9937,106591.0
2015-07-06 10:50:00,39.95,39.96,39.9,39.92,71108.0,38.0032,38.0127,37.9557,37.9747,71108.0
2015-07-06 10:55:00,39.91,39.92,39.74,39.81,115854.0,37.9652,37.9747,37.8035,37.87,115854.0
2015-07-06 11:00:00,39.82,39.88,39.77,39.86,91048.0,37.8796,37.9366,37.832,37.9176,91048.0
2015-07-06 11:05:00,39.86,39.86,39.69,39.7,105073.0,37.9176,37.9176,37.7559,37.7654,105073.0
2015-07-06 11:10:00,39.69,39.79,39.69,39.76,75200.0,37.7559,37.851,37.7559,37.8225,75200.0
2015-07-06 11:15:00,39.75,39.76,39.64,39.68,76631.0,37.813,37.8225,37.7083,37.7464,76631.0
2015-07-06 11:20:00,39.68,39.69,39.53,39.54,93564.0,37.7464,37.7559,37.6037,37.6132,93564.0
2015-07-06 11:25:00,39.54,39.55,39.42,39.44,85069.0,37.6132,37.6227,37.4991,37.5181,85069.0
2015-07-06 11:30:00,39.44,39.49,39.41,39.49,86341.0,37.5181,37.5656,37.4895,37.5656,86341.0
2015-07-06 11:35:00,39.48,39.51,39.45,39.5,76934.0,37.5561,37.5847,37.5276,37.5752,76934.0
2015-07-06 11:40:00,39.51,39.52,39.45,39.45,102483.0,37.5847,37.5942,37.5276,37.5276,102483.0
2015-07-06 11:45:00,39.45,39.57,39.45,39.56,72286.0,37.5276,37.6417,37.5276,37.6322,72286.0
2015-07-06 11:50:00,39.57,39.57,39.5,39.52,44292.0,37.6417,37.6417,37.5752,37.5942,44292.0
2015-07-06 11:55:00,39.51,39.58,39.5,39.58,46504.0,37.5847,37.6513,37.5752,37.6513,46504.0
2015-07-06 12:00:00,39.57,39.62,39.55,39.61,67894.0,37.6417,37.6893,37.6227,37.6798,67894.0
2015-07-06 12:05:00,39.62,39.64,39.51,39.51,103492.0,37.6893,37.7083,37.5847,37.5847,103492.0
2015-07-06 12:10:00,39.51,39.59,39.5,39.58,72246.0,37.5847,37.6608,37.5752,37.6513,72246.0
2015-07-06 12:15:00,39.58,39.59,39.53,39.53,71807.0,37.6513,37.6608,37.6037,37.6037,71807.0
2015-07-06 12:20:00,39.53,39.57,39.46,39.49,80136.0,37.6037,37.6417,37.5371,37.5656,80136.0
2015-07-06 12:25:00,39.49,39.52,39.45,39.45,56876.0,37.5656,37.5942,37.5276,37.5276,56876.0
2015-07-06 12:30:00,39.46,39.46,39.41,39.43,66029.0,37.5371,37.5371,37.4895,37.5086,66029.0
2015-07-06 12:35:00,39.44,39.45,39.39,39.43,40118.0,37.5181,37.5276,37.4705,37.5086,40118.0
2015-07-06 12:40:00,39.43,39.53,39.41,39.51,102461.0,37.5086,37.6037,37.4895,37.5847,102461.0
2015-07-06 12:45:00,39.5,39.51,39.45,39.46,43053.0,37.5752,37.5847,37.5276,37.5371,43053.0
2015-07-06 12:50:00,39.46,39.46,39.31,39.33,198248.0,37.5371,37.5371,37.3944,37.4134,198248.0
2015-07-06 12:55:00,39.34,39.34,39.27,39.28,56071.0,37.423,37.423,37.3564,37.3659,56071.0
2015-07-06 13:00:00,39.28,39.31,39.21,39.21,114244.0,37.3659,37.3944,37.2993,37.2993,114244.0
2015-07-06 13:05:00,39.21,39.26,39.2,39.25,126324.0,37.2993,37.3468,37.2898,37.3373,126324.0
2015-07-06 13:10:00,39.25,39.39,39.25,39.38,55465.0,37.3373,37.4705,37.3373,37.461,55465.0
2015-07-06 13:15:00,39.39,39.4,39.23,39.24,73614.0,37.4705,37.48,37.3183,37.3278,73614.0
2015-07-06 13:20:00,39.25,39.31,39.25,39.3,77119.0,37.3373,37.3944,37.3373,37.3849,77119.0
2015-07-06 13:25:00,39.3,39.35,39.25,39.34,84995.0,37.3849,37.4325,37.3373,37.423,84995.0
2015-07-06 13:30:00,39.34,39.36,39.31,39.36,51886.0,37.423,37.442,37.3944,37.442,51886.0
2015-07-06 13:35:00,39.36,39.47,39.36,39.46,51281.0,37.442,37.5466,37.442,37.5371,51281.0
2015-07-06 13:40:00,39.45,39.46,39.4,39.44,37540.0,37.5276,37.5371,37.48,37.5181,37540.0
2015-07-06 13:45:00,39.44,39.44,39.39,39.4,88640.0,37.5181,37.5181,37.4705,37.48,88640.0
2015-07-06 13:50:00,39.4,39.4,39.32,39.33,43299.0,37.48,37.48,37.4039,37.4134,43299.0
2015-07-06 13:55:00,39.34,39.36,39.3,39.32,50669.0,37.423,37.442,37.3849,37.4039,50669.0
2015-07-06 14:00:00,39.32,39.32,39.21,39.23,84140.0,37.4039,37.4039,37.2993,37.3183,84140.0
2015-07-06 14:05:00,39.24,39.27,39.22,39.27,64633.0,37.3278,37.3564,37.3088,37.3564,64633.0
2015-07-06 14:10:00,39.26,39.33,39.24,39.28,68705.0,37.3468,37.4134,37.3278,37.3659,68705.0
2015-07-06 14:15:00,39.28,39.29,39.13,39.16,116491.0,37.3659,37.3754,37.2232,37.2517,116491.0
2015-07-06 14:20:00,39.16,39.26,39.15,39.24,104754.0,37.2517,37.3468,37.2422,37.3278,104754.0
2015-07-06 14:25:00,39.24,39.24,39.14,39.17,68901.0,37.3278,37.3278,37.2327,37.2612,68901.0
2015-07-06 14:30:00,39.17,39.18,39.13,39.15,64170.0,37.2612,37.2707,37.2232,37.2422,64170.0
2015-07-06 14:35:00,39.15,39.17,39.11,39.11,64661.0,37.2422,37.2612,37.2042,37.2042,64661.0
2015-07-06 14:40:00,39.11,39.16,39.08,39.1,54130.0,37.2042,37.2517,37.1756,37.1946,54130.0
2015-07-06 14:45:00,39.09,39.28,39.09,39.28,129550.0,37.1851,37.3659,37.1851,37.3659,129550.0
2015-07-06 14:50:00,39.28,39.4,39.24,39.36,179918.0,37.3659,37.48,37.3278,37.442,179918.0
2015-07-06 14:55:00,39.36,39.36,39.3,39.31,99384.0,37.442,37.442,37.3849,37.3944,99384.0
2015-07-06 15:00:00,39.31,39.35,39.3,39.33,44503.0,37.3944,37.4325,37.3849,37.4134,44503.0
2015-07-06 15:05:00,39.33,39.39,39.31,39.39,76385.0,37.4134,37.4705,37.3944,37.4705,76385.0
2015-07-06 15:10:00,39.4,39.5,39.39,39.49,122485.0,37.48,37.5752,37.4705,37.5656,122485.0
2015-07-06 15:15:00,39.5,39.53,39.47,39.48,94597.0,37.5752,37.6037,37.5466,37.5561,94597.0
2015-07-06 15:20:00,39.49,39.65,39.47,39.58,174910.0,37.5656,37.7178,37.5466,37.6513,174910.0
2015-07-06 15:25:00,39.58,39.63,39.55,39.61,89429.0,37.6513,37.6988,37.6227,37.6798,89429.0
2015-07-06 15:30:00,39.62,39.74,39.6,39.71,130690.0,37.6893,37.8035,37.6703,37.7749,130690.0
2015-07-06 15:35:00,39.71,39.72,39.63,39.68,118797.0,37.7749,37.7844,37.6988,37.7464,118797.0
2015-07-06 15:40:00,39.68,39.7,39.65,39.69,96853.0,37.7464,37.7654,37.7178,37.7559,96853.0
2015-07-06 15:45:00,39.68,39.71,39.67,39.67,123318.0,37.7464,37.7749,37.7369,37.7369,123318.0
2015-07-06 15:50:00,39.68,39.78,39.65,39.66,291789.0,37.7464,37.8415,37.7178,37.7274,291789.0
2015-07-06 15:55:00,39.65,39.74,39.65,39.72,369314.0,37.7178,37.8035,37.7178,37.7844,369314.0
2015-07-07 09:30:00,39.93,40.36,39.91,40.01,363165.0,37.9842,38.3932,37.9652,38.0603,363165.0
2015-07-07 09:35:00,40.0,40.27,39.96,40.06,202926.0,38.0508,38.3076,38.0127,38.1079,202926.0
2015-07-07 09:40:00,40.06,40.06,39.81,39.87,198315.0,38.1079,38.1079,37.87,37.9271,198315.0
2015-07-07 09:45:00,39.86,40.03,39.75,39.97,208378.0,37.9176,38.0793,37.813,38.0223,208378.0
2015-07-07 09:50:00,39.97,39.97,39.8,39.83,118761.0,38.0223,38.0223,37.8605,37.8891,118761.0
2015-07-07 09:55:00,39.82,39.84,39.35,39.47,331016.0,37.8796,37.8986,37.4325,37.5466,331016.0
2015-07-07 10:00:00,39.46,39.71,39.44,39.58,196019.0,37.5371,37.7749,37.5181,37.6513,196019.0
2015-07-07 10:05:00,39.59,39.65,39.51,39.65,94735.0,37.6608,37.7178,37.5847,37.7178,94735.0
2015-07-07 10:10:00,39.65,39.94,39.62,39.85,152589.0,37.7178,37.9937,37.6893,37.9081,152589.0
2015-07-07 10:15:00,39.87,39.94,39.74,39.94,115752.0,37.9271,37.9937,37.8035,37.9937,115752.0
2015-07-07 10:20:00,39.93,39.95,39.75,39.89,149035.0,37.9842,38.0032,37.813,37.9461,149035.0
2015-07-07 10:25:00,39.89,39.9,39.73,39.82,112759.0,37.9461,37.9557,37.7939,37.8796,112759.0
2015-07-07 10:30:00,39.83,39.84,39.66,39.71,120213.0,37.8891,37.8986,37.7274,37.7749,120213.0
2015-07-07 10:35:00,39.72,39.72,39.42,39.48,165019.0,37.7844,37.7844,37.4991,37.5561,165019.0
2015-07-07 10:40:00,39.48,39.54,39.33,39.54,168169.0,37.5561,37.6132,37.4134,37.6132,168169.0
2015-07-07 10:45:00,39.54,39.67,39.49,39.63,133805.0,37.6132,37.7369,37.5656,37.6988,133805.0
2015-07-07 10:50:00,39.63,39.67,39.56,39.6,238258.0,37.6988,37.7369,37.6322,37.6703,238258.0
2015-07-07 10:55:00,39.59,39.59,39.34,39.36,83859.0,37.6608,37.6608,37.423,37.442,83859.0
2015-07-07 11:00:00,39.36,39.41,39.28,39.35,135628.0,37.442,37.4895,37.3659,37.4325,135628.0
2015-07-07 11:05:00,39.35,39.41,39.28,39.37,121142.0,37.4325,37.4895,37.3659,37.4515,121142.0
2015-07-07 11:10:00,39.37,39.5,39.37,39.4,107961.0,37.4515,37.5752,37.4515,37.48,107961.0
2015-07-07 11:15:00,39.4,39.48,39.36,39.39,65987.0,37.48,37.5561,37.442,37.4705,65987.0
2015-07-07 11:20:00,39.39,39.46,39.33,39.39,74217.0,37.4705,37.5371,37.4134,37.4705,74217.0
2015-07-07 11:25:00,39.4,39.5,39.35,39.45,127620.0,37.48,37.5752,37.4325,37.5276,127620.0
2015-07-07 11:30:00,39.46,39.47,39.28,39.3,73794.0,37.5371,37.5466,37.3659,37.3849,73794.0
2015-07-07 11:35:00,39.3,39.5,39.26,39.48,111984.0,37.3849,37.5752,37.3468,37.5561,111984.0
2015-07-07 11:40:00,39.49,39.63,39.47,39.62,125606.0,37.5656,37.6988,37.5466,37.6893,125606.0
2015-07-07 11:45:00,39.62,39.62,39.39,39.41,90724.0,37.6893,37.6893,37.4705,37.4895,90724.0
2015-07-07 11:50:00,39.4,39.5,39.39,39.5,94248.0,37.48,37.5752,37.4705,37.5752,94248.0
2015-07-07 11:55:00,39.5,39.67,39.5,39.62,97498.0,37.5752,37.7369,37.5752,37.6893,97498.0
2015-07-07 12:00:00,39.64,39.7,39.58,39.67,82769.0,37.7083,37.7654,37.6513,37.7369,82769.0
2015-07-07 12:05:00,39.66,39.72,39.63,39.69,87663.0,37.7274,37.7844,37.6988,37.7559,87663.0
2015-07-07 12:10:00,39.68,39.72,39.61,39.65,154824.0,37.7464,37.7844,37.6798,37.7178,154824.0
2015-07-07 12:15:00,39.65,39.78,39.63,39.77,48216.0,37.7178,37.8415,37.6988,37.832,48216.0
2015-07-07 12:20:00,39.77,39.85,39.76,39.79,42315.0,37.832,37.9081,37.8225,37.851,42315.0
2015-07-07 12:25:00,39.81,39.93,39.79,39.9,82011.0,37.87,37.9842,37.851,37.9557,82011.0
2015-07-07 12:30:00,39.91,39.96,39.88,39.94,44657.0,37.9652,38.0127,37.9366,37.9937,44657.0
2015-07-07 12:35:00,39.96,39.98,39.86,39.97,56809.0,38.0127,38.0318,37.9176,38.0223,56809.0
2015-07-07 12:40:00,39.97,40.02,39.93,39.97,51003.0,38.0223,38.0698,37.9842,38.0223,51003.0
2015-07-07 12:45:00,39.97,40.05,39.93,39.94,53565.0,38.0223,38.0984,37.9842,37.9937,53565.0
2015-07-07 12:50:00,39.95,39.98,39.84,39.9,98637.0,38.0032,38.0318,37.8986,37.9557,98637.0
2015-07-07 12:55:00,39.9,40.07,39.87,40.0,87437.0,37.9557,38.1174,37.9271,38.0508,87437.0
2015-07-07 13:00:00,40.01,40.04,39.97,40.02,46148.0,38.0603,38.0888,38.0223,38.0698,46148.0
2015-07-07 13:05:00,40.02,40.06,39.98,40.05,63444.0,38.0698,38.1079,38.0318,38.0984,63444.0
2015-07-07 13:10:00,40.06,40.25,40.04,40.22,150376.0,38.1079,38.2886,38.0888,38.2601,150376.0
2015-07-07 13:15:00,40.22,40.23,40.08,40.14,62291.0,38.2601,38.2696,38.1269,38.184,62291.0
2015-07-07 13:20:00,40.14,40.16,40.04,40.09,81279.0,38.184,38.203,38.0888,38.1364,81279.0
2015-07-07 13:25:00,40.07,40.28,40.04,40.25,96164.0,38.1174,38.3171,38.0888,38.2886,96164.0
2015-07-07 13:30:00,40.25,40.28,40.19,40.2,99763.0,38.2886,38.3171,38.2315,38.241,99763.0
2015-07-07 13:35:00,40.19,40.22,40.15,40.18,42501.0,38.2315,38.2601,38.1935,38.222,42501.0
2015-07-07 13:40:00,40.19,40.25,40.14,40.23,109913.0,38.2315,38.2886,38.184,38.2696,109913.0
2015-07-07 13:45:00,40.23,40.28,40.2,40.24,94189.0,38.2696,38.3171,38.241,38.2791,94189.0
2015-07-07 13:50:00,40.25,40.28,40.15,40.21,55138.0,38.2886,38.3171,38.1935,38.2506,55138.0
2015-07-07 13:55:00,40.21,40.28,40.18,40.19,73847.0,38.2506,38.3171,38.222,38.2315,73847.0
2015-07-07 14:00:00,40.19,40.27,40.19,40.26,75815.0,38.2315,38.3076,38.2315,38.2981,75815.0
2015-07-07 14:05:00,40.26,40.28,40.16,40.19,109783.0,38.2981,38.3171,38.203,38.2315,109783.0
2015-07-07 14:10:00,40.18,40.22,40.15,40.22,27776.0,38.222,38.2601,38.1935,38.2601,27776.0
2015-07-07 14:15:00,40.21,40.21,40.08,40.11,96381.0,38.2506,38.2506,38.1269,38.1554,96381.0
2015-07-07 14:20:00,40.1,40.13,40.05,40.07,60479.0,38.1459,38.1745,38.0984,38.1174,60479.0
2015-07-07 14:25:00,40.07,40.16,40.06,40.13,52737.0,38.1174,38.203,38.1079,38.1745,52737.0
2015-07-07 14:30:00,40.13,40.15,40.07,40.1,56026.0,38.1745,38.1935,38.1174,38.1459,56026.0
2015-07-07 14:35:00,40.11,40.16,40.07,40.15,45744.0,38.1554,38.203,38.1174,38.1935,45744.0
2015-07-07 14:40:00,40.14,40.37,40.14,40.37,188699.0,38.184,38.4028,38.184,38.4028,188699.0
2015-07-07 14:45:00,40.37,40.43,40.32,40.32,117355.0,38.4028,38.4598,38.3552,38.3552,117355.0
2015-07-07 14:50:00,40.32,40.37,40.27,40.36,67214.0,38.3552,38.4028,38.3076,38.3932,67214.0
2015-07-07 14:55:00,40.36,40.6,40.31,40.59,265997.0,38.3932,38.6216,38.3457,38.612,265997.0
2015-07-07 15:00:00,40.59,40.6,40.47,40.5,156156.0,38.612,38.6216,38.4979,38.5264,156156.0
2015-07-07 15:05:00,40.51,40.53,40.42,40.52,106933.0,38.5359,38.555,38.4503,38.5454,106933.0
2015-07-07 15:10:00,40.53,40.56,40.47,40.49,83121.0,38.555,38.5835,38.4979,38.5169,83121.0
2015-07-07 15:15:00,40.49,40.58,40.48,40.58,94145.0,38.5169,38.6025,38.5074,38.6025,94145.0
2015-07-07 15:20:00,40.57,40.67,40.49,40.67,165673.0,38.593,38.6881,38.5169,38.6881,165673.0
2015-07-07 15:25:00,40.67,40.74,40.58,40.59,171629.0,38.6881,38.7547,38.6025,38.612,171629.0
2015-07-07 15:30:00,40.58,40.7,40.56,40.67,133985.0,38.6025,38.7167,38.5835,38.6881,133985.0
2015-07-07 15:35:00,40.67,40.71,40.64,40.67,160888.0,38.6881,38.7262,38.6596,38.6881,160888.0
2015-07-07 15:40:00,40.67,40.67,40.53,40.56,173484.0,38.6881,38.6881,38.555,38.5835,173484.0
2015-07-07 15:45:00,40.56,40.6,40.55,40.56,124695.0,38.5835,38.6216,38.574,38.5835,124695.0
2015-07-07 15:50:00,40.57,40.66,40.55,40.64,204447.0,38.593,38.6786,38.574,38.6596,204447.0
2015-07-07 15:55:00,40.63,40.69,40.6,40.67,358692.0,38.6501,38.7072,38.6216,38.6881,358692.0
2015-07-08 09:30:00,40.3,40.3,39.82,40.23,231597.0,38.3362,38.3362,37.8796,38.2696,231597.0
2015-07-08 09:35:00,40.2,40.31,40.04,40.09,130636.0,38.241,38.3457,38.0888,38.1364,130636.0
2015-07-08 09:40:00,40.09,40.13,39.96,40.05,135482.0,38.1364,38.1745,38.0127,38.0984,135482.0
2015-07-08 09:45:00,40.04,40.07,39.92,39.94,196595.0,38.0888,38.1174,37.9747,37.9937,196595.0
2015-07-08 09:50:00,39.93,39.97,39.83,39.96,206099.0,37.9842,38.0223,37.8891,38.0127,206099.0
2015-07-08 09:55:00,39.95,40.13,39.94,39.98,231151.0,38.0032,38.1745,37.9937,38.0318,231151.0
2015-07-08 10:00:00,39.98,39.98,39.72,39.77,233071.0,38.0318,38.0318,37.7844,37.832,233071.0
2015-07-08 10:05:00,39.76,39.84,39.74,39.82,170865.0,37.8225,37.8986,37.8035,37.8796,170865.0
2015-07-08 10:10:00,39.81,39.88,39.75,39.86,131343.0,37.87,37.9366,37.813,37.9176,131343.0
2015-07-08 10:15:00,39.86,39.86,39.69,39.82,140213.0,37.9176,37.9176,37.7559,37.8796,140213.0
2015-07-08 10:20:00,39.82,39.97,39.8,39.95,154968.0,37.8796,38.0223,37.8605,38.0032,154968.0
2015-07-08 10:25:00,39.95,39.98,39.79,39.81,106046.0,38.0032,38.0318,37.851,37.87,106046.0
2015-07-08 10:30:00,39.81,39.85,39.66,39.71,233938.0,37.87,37.9081,37.7274,37.7749,233938.0
2015-07-08 10:35:00,39.7,39.75,39.59,39.73,149695.0,37.7654,37.813,37.6608,37.7939,149695.0
2015-07-08 10:40:00,39.73,39.79,39.67,39.76,153899.0,37.7939,37.851,37.7369,37.8225,153899.0
2015-07-08 10:45:00,39.75,39.78,39.68,39.7,91744.0,37.813,37.8415,37.7464,37.7654,91744.0
2015-07-08 10:50:00,39.69,39.73,39.61,39.67,223929.0,37.7559,37.7939,37.6798,37.7369,223929.0
2015-07-08 10:55:00,39.68,39.79,39.65,39.73,107114.0,37.7464,37.851,37.7178,37.7939,107114.0
2015-07-08 11:00:00,39.73,39.79,39.67,39.69,150025.0,37.7939,37.851,37.7369,37.7559,150025.0
2015-07-08 11:05:00,39.68,39.73,39.64,39.69,150367.0,37.7464,37.7939,37.7083,37.7559,150367.0
2015-07-08 11:10:00,39.69,39.84,39.68,39.82,166013.0,37.7559,37.8986,37.7464,37.8796,166013.0
2015-07-08 11:15:00,39.82,39.89,39.7,39.86,132914.0,37.8796,37.9461,37.7654,37.9176,132914.0
2015-07-08 11:20:00,39.87,39.89,39.81,39.82,127655.0,37.9271,37.9461,37.87,37.8796,127655.0
2015-07-08 11:25:00,39.82,39.82,39.72,39.76,67359.0,37.8796,37.8796,37.7844,37.8225,67359.0
2015-07-08 11:30:00,39.76,39.87,39.73,39.83,63076.0,37.8225,37.9271,37.7939,37.8891,63076.0
2015-07-08 11:35:00,39.83,39.86,39.76,39.79,49793.0,37.8891,37.9176,37.8225,37.851,49793.0
2015-07-08 11:40:00,39.8,39.81,39.61,39.72,172349.0,37.8605,37.87,37.6798,37.7844,172349.0
2015-07-08 11:45:00,39.73,39.73,39.62,39.63,60071.0,37.7939,37.7939,37.6893,37.6988,60071.0
2015-07-08 11:50:00,39.62,39.65,39.58,39.62,113500.0,37.6893,37.7178,37.6513,37.6893,113500.0
2015-07-08 11:55:00,39.62,39.62,39.51,39.6,89877.0,37.6893,37.6893,37.5847,37.6703,89877.0
2015-07-08 12:00:00,39.6,39.65,39.56,39.65,61169.0,37.6703,37.7178,37.6322,37.7178,61169.0
2015-07-08 12:05:00,39.64,39.65,39.55,39.56,59313.0,37.7083,37.7178,37.6227,37.6322,59313.0
2015-07-08 12:10:00,39.56,39.64,39.53,39.64,82561.0,37.6322,37.7083,37.6037,37.7083,82561.0
2015-07-08 12:15:00,39.64,39.67,39.58,39.64,50637.0,37.7083,37.7369,37.6513,37.7083,50637.0
2015-07-08 12:20:00,39.64,39.76,39.64,39.69,113920.0,37.7083,37.8225,37.7083,37.7559,113920.0
2015-07-08 12:25:00,39.69,39.81,39.68,39.8,86353.0,37.7559,37.87,37.7464,37.8605,86353.0
2015-07-08 12:30:00,39.79,39.8,39.63,39.63,75194.0,37.851,37.8605,37.6988,37.6988,75194.0
2015-07-08 12:35:00,39.64,39.66,39.54,39.57,74883.0,37.7083,37.7274,37.6132,37.6417,74883.0
2015-07-08 12:40:00,39.58,39.6,39.52,39.57,59645.0,37.6513,37.6703,37.5942,37.6417,59645.0
2015-07-08 12:45:00,39.57,39.57,39.52,39.56,63488.0,37.6417,37.6417,37.5942,37.6322,63488.0
2015-07-08 12:50:00,39.57,39.65,39.56,39.64,54048.0,37.6417,37.7178,37.6322,37.7083,54048.0
2015-07-08 12:55:00,39.64,39.76,39.64,39.74,126569.0,37.7083,37.8225,37.7083,37.8035,126569.0
2015-07-08 13:00:00,39.75,39.75,39.62,39.62,78498.0,37.813,37.813,37.6893,37.6893,78498.0
2015-07-08 13:05:00,39.63,39.74,39.63,39.73,74573.0,37.6988,37.8035,37.6988,37.7939,74573.0
2015-07-08 13:10:00,39.73,39.85,39.71,39.81,132578.0,37.7939,37.9081,37.7749,37.87,132578.0
2015-07-08 13:15:00,39.81,39.87,39.8,39.83,59840.0,37.87,37.9271,37.8605,37.8891,59840.0
2015-07-08 13:20:00,39.83,39.88,39.83,39.88,60910.0,37.8891,37.9366,37.8891,37.9366,60910.0
2015-07-08 13:25:00,39.89,39.98,39.89,39.98,75313.0,37.9461,38.0318,37.9461,38.0318,75313.0
2015-07-08 13:30:00,39.98,39.99,39.83,39.86,59801.0,38.0318,38.0413,37.8891,37.9176,59801.0
2015-07-08 13:35:00,39.85,39.9,39.85,39.88,38728.0,37.9081,37.9557,37.9081,37.9366,38728.0
2015-07-08 13:40:00,39.88,39.91,39.82,39.84,46346.0,37.9366,37.9652,37.8796,37.8986,46346.0
2015-07-08 13:45:00,39.84,39.85,39.75,39.77,57412.0,37.8986,37.9081,37.813,37.832,57412.0
2015-07-08 13:50:00,39.77,39.84,39.73,39.82,67440.0,37.832,37.8986,37.7939,37.8796,67440.0
2015-07-08 13:55:00,39.82,39.9,39.82,39.87,60324.0,37.8796,37.9557,37.8796,37.9271,60324.0
2015-07-08 14:00:00,39.87,39.89,39.8,39.84,97772.0,37.9271,37.9461,37.8605,37.8986,97772.0
2015-07-08 14:05:00,39.86,39.93,39.77,39.88,136118.0,37.9176,37.9842,37.832,37.9366,136118.0
2015-07-08 14:10:00,39.88,39.99,39.87,39.96,57113.0,37.9366,38.0413,37.9271,38.0127,57113.0
2015-07-08 14:15:00,39.97,39.98,39.76,39.77,168449.0,38.0223,38.0318,37.8225,37.832,168449.0
2015-07-08 14:20:00,39.77,39.81,39.68,39.69,90167.0,37.832,37.87,37.7464,37.7559,90167.0
2015-07-08 14:25:00,39.69,39.71,39.65,39.69,79532.0,37.7559,37.7749,37.7178,37.7559,79532.0
2015-07-08 14:30:00,39.7,39.7,39.59,39.59,84341.0,37.7654,37.7654,37.6608,37.6608,84341.0
2015-07-08 14:35:00,39.59,39.62,39.35,39.43,293698.0,37.6608,37.6893,37.4325,37.5086,293698.0
2015-07-08 14:40:00,39.42,39.43,39.3,39.32,140998.0,37.4991,37.5086,37.3849,37.4039,140998.0
2015-07-08 14:45:00,39.31,39.33,39.22,39.22,122504.0,37.3944,37.4134,37.3088,37.3088,122504.0
2015-07-08 14:50:00,39.22,39.26,39.14,39.24,92205.0,37.3088,37.3468,37.2327,37.3278,92205.0
2015-07-08 14:55:00,39.24,39.36,39.24,39.31,287399.0,37.3278,37.442,37.3278,37.3944,287399.0
2015-07-08 15:00:00,39.32,39.42,39.3,39.32,72779.0,37.4039,37.4991,37.3849,37.4039,72779.0
2015-07-08 15:05:00,39.31,39.42,39.31,39.4,89218.0,37.3944,37.4991,37.3944,37.48,89218.0
2015-07-08 15:10:00,39.41,39.47,39.38,39.45,137025.0,37.4895,37.5466,37.461,37.5276,137025.0
2015-07-08 15:15:00,39.46,39.54,39.41,39.42,150024.0,37.5371,37.6132,37.4895,37.4991,150024.0
2015-07-08 15:20:00,39.42,39.43,39.31,39.35,95943.0,37.4991,37.5086,37.3944,37.4325,95943.0
2015-07-08 15:25:00,39.34,39.44,39.34,39.39,205082.0,37.423,37.5181,37.423,37.4705,205082.0
2015-07-08 15:30:00,39.39,39.46,39.39,39.42,150062.0,37.4705,37.5371,37.4705,37.4991,150062.0
2015-07-08 15:35:00,39.42,39.46,39.38,39.44,172491.0,37.4991,37.5371,37.461,37.5181,172491.0
2015-07-08 15:40:00,39.44,39.51,39.42,39.46,340754.0,37.5181,37.5847,37.4991,37.5371,340754.0
2015-07-08 15:45:00,39.46,39.49,39.39,39.49,171461.0,37.5371,37.5656,37.4705,37.5656,171461.0
2015-07-08 15:50:00,39.48,39.48,39.38,39.41,210483.0,37.5561,37.5561,37.461,37.4895,210483.0
2015-07-08 15:55:00,39.41,39.42,39.31,39.32,439980.0,37.4895,37.4991,37.3944,37.4039,439980.0
2015-07-09 09:30:00,39.84,40.15,39.78,40.14,361724.0,37.8986,38.1935,37.8415,38.184,361724.0
2015-07-09 09:35:00,40.14,40.22,39.92,39.97,253956.0,38.184,38.2601,37.9747,38.0223,253956.0
2015-07-09 09:40:00,39.95,40.04,39.83,39.97,239064.0,38.0032,38.0888,37.8891,38.0223,239064.0
2015-07-09 09:45:00,39.98,40.08,39.86,39.87,192104.0,38.0318,38.1269,37.9176,37.9271,192104.0
2015-07-09 09:50:00,39.88,39.98,39.85,39.94,171684.0,37.9366,38.0318,37.9081,37.9937,171684.0
2015-07-09 09:55:00,39.95,40.08,39.94,40.01,185325.0,38.0032,38.1269,37.9937,38.0603,185325.0
2015-07-09 10:00:00,40.0,40.04,39.95,39.99,134371.0,38.0508,38.0888,38.0032,38.0413,134371.0
2015-07-09 10:05:00,39.98,40.03,39.93,39.97,155509.0,38.0318,38.0793,37.9842,38.0223,155509.0
2015-07-09 10:10:00,39.96,40.01,39.88,39.92,137942.0,38.0127,38.0603,37.9366,37.9747,137942.0
2015-07-09 10:15:00,39.93,39.99,39.87,39.94,108096.0,37.9842,38.0413,37.9271,37.9937,108096.0
2015-07-09 10:20:00,39.94,39.94,39.86,39.86,97131.0,37.9937,37.9937,37.9176,37.9176,97131.0
2015-07-09 10:25:00,39.87,39.89,39.77,39.82,112719.0,37.9271,37.9461,37.832,37.8796,112719.0
2015-07-09 10:30:00,39.82,39.96,39.81,39.95,90244.0,37.8796,38.0127,37.87,38.0032,90244.0
2015-07-09 10:35:00,39.96,39.96,39.89,39.91,109548.0,38.0127,38.0127,37.9461,37.9652,109548.0
2015-07-09 10:40:00,39.9,40.01,39.87,39.97,82091.0,37.9557,38.0603,37.9271,38.0223,82091.0
2015-07-09 10:45:00,39.96,40.08,39.94,40.04,75351.0,38.0127,38.1269,37.9937,38.0888,75351.0
2015-07-09 10:50:00,40.04,40.13,40.02,40.08,124448.0,38.0888,38.1745,38.0698,38.1269,124448.0
2015-07-09 10:55:00,40.09,40.13,40.01,40.03,70395.0,38.1364,38.1745,38.0603,38.0793,70395.0
2015-07-09 11:00:00,40.02,40.05,39.98,40.02,62203.0,38.0698,38.0984,38.0318,38.0698,62203.0
2015-07-09 11:05:00,40.03,40.26,40.01,40.26,144630.0,38.0793,38.2981,38.0603,38.2981,144630.0
2015-07-09 11:10:00,40.26,40.28,40.16,40.16,89413.0,38.2981,38.3171,38.203,38.203,89413.0
2015-07-09 11:15:00,40.17,40.2,40.09,40.14,55555.0,38.2125,38.241,38.1364,38.184,55555.0
2015-07-09 11:20:00,40.14,40.14,40.04,40.08,53478.0,38.184,38.184,38.0888,38.1269,53478.0
2015-07-09 11:25:00,40.08,40.08,39.97,40.05,71805.0,38.1269,38.1269,38.0223,38.0984,71805.0
2015-07-09 11:30:00,40.04,40.08,40.02,40.04,42786.0,38.0888,38.1269,38.0698,38.0888,42786.0
2015-07-09 11:35:00,40.04,40.07,40.0,40.05,68883.0,38.0888,38.1174,38.0508,38.0984,68883.0
2015-07-09 11:40:00,40.05,40.1,40.02,40.08,37796.0,38.0984,38.1459,38.0698,38.1269,37796.0
2015-07-09 11:45:00,40.08,40.09,40.01,40.06,41947.0,38.1269,38.1364,38.0603,38.1079,41947.0
2015-07-09 11:50:00,40.06,40.1,40.01,40.05,54213.0,38.1079,38.1459,38.0603,38.0984,54213.0
2015-07-09 11:55:00,40.06,40.1,40.0,40.01,45249.0,38.1079,38.1459,38.0508,38.0603,45249.0
2015-07-09 12:00:00,40.01,40.1,40.0,40.07,58843.0,38.0603,38.1459,38.0508,38.1174,58843.0
2015-07-09 12:05:00,40.07,40.08,40.02,40.05,33002.0,38.1174,38.1269,38.0698,38.0984,33002.0
2015-07-09 12:10:00,40.04,40.21,40.03,40.19,106162.0,38.0888,38.2506,38.0793,38.2315,106162.0
2015-07-09 12:15:00,40.19,40.22,40.16,40.22,69221.0,38.2315,38.2601,38.203,38.2601,69221.0
2015-07-09 12:20:00,40.22,40.23,40.18,40.22,89186.0,38.2601,38.2696,38.222,38.2601,89186.0
2015-07-09 12:25:00,40.22,40.28,40.19,40.21,148071.0,38.2601,38.3171,38.2315,38.2506,148071.0
2015-07-09 12:30:00,40.21,40.27,40.19,40.24,86184.0,38.2506,38.3076,38.2315,38.2791,86184.0
2015-07-09 12:35:00,40.23,40.23,40.13,40.14,59753.0,38.2696,38.2696,38.1745,38.184,59753.0
2015-07-09 12:40:00,40.13,40.14,40.12,40.12,64086.0,38.1745,38.184,38.1649,38.1649,64086.0
2015-07-09 12:45:00,40.12,40.25,40.12,40.18,79062.0,38.1649,38.2886,38.1649,38.222,79062.0
2015-07-09 12:50:00,40.18,40.26,40.17,40.25,77228.0,38.222,38.2981,38.2125,38.2886,77228.0
2015-07-09 12:55:00,40.26,40.28,40.2,40.22,61427.0,38.2981,38.3171,38.241,38.2601,61427.0
2015-07-09 13:00:00,40.21,40.23,40.17,40.18,66695.0,38.2506,38.2696,38.2125,38.222,66695.0
2015-07-09 13:05:00,40.18,40.19,40.06,40.07,98809.0,38.222,38.2315,38.1079,38.1174,98809.0
2015-07-09 13:10:00,40.06,40.12,40.06,40.11,38970.0,38.1079,38.1649,38.1079,38.1554,38970.0
2015-07-09 13:15:00,40.11,40.11,40.06,40.08,27882.0,38.1554,38.1554,38.1079,38.1269,27882.0
2015-07-09 13:20:00,40.08,40.1,40.04,40.07,75843.0,38.1269,38.1459,38.0888,38.1174,75843.0
2015-07-09 13:25:00,40.08,40.09,39.99,39.99,87064.0,38.1269,38.1364,38.0413,38.0413,87064.0
2015-07-09 13:30:00,39.99,40.05,39.99,40.04,63963.0,38.0413,38.0984,38.0413,38.0888,63963.0
2015-07-09 13:35:00,40.04,40.12,40.0,40.09,48852.0,38.0888,38.1649,38.0508,38.1364,48852.0
2015-07-09 13:40:00,40.09,40.12,40.06,40.07,28975.0,38.1364,38.1649,38.1079,38.1174,28975.0
2015-07-09 13:45:00,40.07,40.14,40.07,40.14,35372.0,38.1174,38.184,38.1174,38.184,35372.0
2015-07-09 13:50:00,40.13,40.14,40.03,40.03,43453.0,38.1745,38.184,38.0793,38.0793,43453.0
2015-07-09 13:55:00,40.03,40.07,40.02,40.06,35427.0,38.0793,38.1174,38.0698,38.1079,35427.0
2015-07-09 14:00:00,40.05,40.17,40.05,40.16,57354.0,38.0984,38.2125,38.0984,38.203,57354.0
2015-07-09 14:05:00,40.15,40.15,40.07,40.08,55823.0,38.1935,38.1935,38.1174,38.1269,55823.0
2015-07-09 14:10:00,40.08,40.09,39.99,39.99,85453.0,38.1269,38.1364,38.0413,38.0413,85453.0
2015-07-09 14:15:00,39.99,40.03,39.97,40.0,116915.0,38.0413,38.0793,38.0223,38.0508,116915.0
2015-07-09 14:20:00,40.01,40.02,39.99,39.99,140504.0,38.0603,38.0698,38.0413,38.0413,140504.0
2015-07-09 14:25:00,39.99,40.0,39.97,39.98,132156.0,38.0413,38.0508,38.0223,38.0318,132156.0
2015-07-09 14:30:00,39.98,39.99,39.76,39.8,293342.0,38.0318,38.0413,37.8225,37.8605,293342.0
2015-07-09 14:35:00,39.8,39.82,39.74,39.76,131494.0,37.8605,37.8796,37.8035,37.8225,131494.0
2015-07-09 14:40:00,39.77,39.78,39.68,39.71,138772.0,37.832,37.8415,37.7464,37.7749,138772.0
2015-07-09 14:45:00,39.71,39.8,39.67,39.76,118425.0,37.7749,37.8605,37.7369,37.8225,118425.0
2015-07-09 14:50:00,39.77,39.84,39.72,39.83,106885.0,37.832,37.8986,37.7844,37.8891,106885.0
2015-07-09 14:55:00,39.83,39.92,39.8,39.89,91103.0,37.8891,37.9747,37.8605,37.9461,91103.0
2015-07-09 15:00:00,39.89,39.94,39.85,39.94,49298.0,37.9461,37.9937,37.9081,37.9937,49298.0
2015-07-09 15:05:00,39.93,39.95,39.9,39.95,71550.0,37.9842,38.0032,37.9557,38.0032,71550.0
2015-07-09 15:10:00,39.94,39.99,39.94,39.97,40143.0,37.9937,38.0413,37.9937,38.0223,40143.0
2015-07-09 15:15:00,39.97,39.99,39.94,39.98,43731.0,38.0223,38.0413,37.9937,38.0318,43731.0
2015-07-09 15:20:00,39.98,40.0,39.94,39.96,50148.0,38.0318,38.0508,37.9937,38.0127,50148.0
2015-07-09 15:25:00,39.97,39.98,39.91,39.92,56741.0,38.0223,38.0318,37.9652,37.9747,56741.0
2015-07-09 15:30:00,39.92,39.94,39.83,39.83,72194.0,37.9747,37.9937,37.8891,37.8891,72194.0
2015-07-09 15:35:00,39.84,39.89,39.82,39.88,86068.0,37.8986,37.9461,37.8796,37.9366,86068.0
2015-07-09 15:40:00,39.88,39.94,39.86,39.92,133513.0,37.9366,37.9937,37.9176,37.9747,133513.0
2015-07-09 15:45:00,39.92,39.92,39.85,39.87,134015.0,37.9747,37.9747,37.9081,37.9271,134015.0
2015-07-09 15:50:00,39.88,39.88,39.72,39.73,202127.0,37.9366,37.9366,37.7844,37.7939,202127.0
2015-07-09 15:55:00,39.73,39.78,39.65,39.67,341727.0,37.7939,37.8415,37.7178,37.7369,341727.0
2015-07-10 09:30:00,40.51,41.3,40.5,41.13,585492.0,38.5359,39.2874,38.5264,39.1257,585492.0
2015-07-10 09:35:00,41.16,41.44,41.15,41.4,372546.0,39.1543,39.4206,39.1447,39.3826,372546.0
2015-07-10 09:40:00,41.41,41.59,41.16,41.18,435029.0,39.3921,39.5633,39.1543,39.1733,435029.0
2015-07-10 09:45:00,41.19,41.37,41.07,41.18,360921.0,39.1828,39.354,39.0686,39.1733,360921.0
2015-07-10 09:50:00,41.18,41.25,41.03,41.12,168222.0,39.1733,39.2399,39.0306,39.1162,168222.0
2015-07-10 09:55:00,41.13,41.24,41.06,41.07,250462.0,39.1257,39.2304,39.0591,39.0686,250462.0
2015-07-10 10:00:00,41.08,41.41,41.08,41.35,280041.0,39.0782,39.3921,39.0782,39.335,280041.0
2015-07-10 10:05:00,41.37,41.59,41.34,41.53,422177.0,39.354,39.5633,39.3255,39.5062,422177.0
2015-07-10 10:10:00,41.53,41.59,41.47,41.5,274328.0,39.5062,39.5633,39.4492,39.4777,274328.0
2015-07-10 10:15:00,41.51,41.64,41.44,41.5,317344.0,39.4872,39.6109,39.4206,39.4777,317344.0
2015-07-10 10:20:00,41.51,41.52,41.3,41.44,291479.0,39.4872,39.4967,39.2874,39.4206,291479.0
2015-07-10 10:25:00,41.45,41.49,41.41,41.46,144611.0,39.4301,39.4682,39.3921,39.4396,144611.0
2015-07-10 10:30:00,41.45,41.45,41.22,41.28,219162.0,39.4301,39.4301,39.2113,39.2684,219162.0
2015-07-10 10:35:00,41.28,41.3,41.21,41.23,285244.0,39.2684,39.2874,39.2018,39.2209,285244.0
2015-07-10 10:40:00,41.24,41.24,41.04,41.06,184734.0,39.2304,39.2304,39.0401,39.0591,184734.0
2015-07-10 10:45:00,41.07,41.13,40.95,41.0,293216.0,39.0686,39.1257,38.9545,39.0021,293216.0
2015-07-10 10:50:00,41.0,41.06,40.97,41.0,227369.0,39.0021,39.0591,38.9735,39.0021,227369.0
2015-07-10 10:55:00,41.0,41.06,40.96,40.99,188626.0,39.0021,39.0591,38.964,38.9925,188626.0
2015-07-10 11:00:00,40.99,41.02,40.98,41.0,176862.0,38.9925,39.0211,38.983,39.0021,176862.0
2015-07-10 11:05:00,41.0,41.16,41.0,41.15,298723.0,39.0021,39.1543,39.0021,39.1447,298723.0
2015-07-10 11:10:00,41.15,41.16,41.04,41.05,259410.0,39.1447,39.1543,39.0401,39.0496,259410.0
2015-07-10 11:15:00,41.05,41.05,40.95,41.0,207559.0,39.0496,39.0496,38.9545,39.0021,207559.0
2015-07-10 11:20:00,41.0,41.03,40.99,41.0,175196.0,39.0021,39.0306,38.9925,39.0021,175196.0
2015-07-10 11:25:00,41.0,41.02,40.97,41.01,205081.0,39.0021,39.0211,38.9735,39.0116,205081.0
2015-07-10 11:30:00,41.01,41.02,40.9,40.91,184797.0,39.0116,39.0211,38.9069,38.9164,184797.0
2015-07-10 11:35:00,40.91,41.05,40.91,41.05,175157.0,38.9164,39.0496,38.9164,39.0496,175157.0
2015-07-10 11:40:00,41.04,41.05,40.98,41.03,221409.0,39.0401,39.0496,38.983,39.0306,221409.0
2015-07-10 11:45:00,41.02,41.05,40.99,41.03,199131.0,39.0211,39.0496,38.9925,39.0306,199131.0
2015-07-10 11:50:00,41.03,41.07,41.03,41.07,117997.0,39.0306,39.0686,39.0306,39.0686,117997.0
2015-07-10 11:55:00,41.07,41.07,40.93,41.0,214214.0,39.0686,39.0686,38.9355,39.0021,214214.0
2015-07-10 12:00:00,41.0,41.03,40.97,41.02,219705.0,39.0021,39.0306,38.9735,39.0211,219705.0
2015-07-10 12:05:00,41.01,41.04,40.98,41.03,85787.0,39.0116,39.0401,38.983,39.0306,85787.0
2015-07-10 12:10:00,41.02,41.06,41.0,41.05,115216.0,39.0211,39.0591,39.0021,39.0496,115216.0
2015-07-10 12:15:00,41.05,41.06,41.0,41.01,154343.0,39.0496,39.0591,39.0021,39.0116,154343.0
2015-07-10 12:20:00,41.01,41.04,40.99,41.0,146976.0,39.0116,39.0401,38.9925,39.0021,146976.0
2015-07-10 12:25:00,41.0,41.04,40.99,41.03,86796.0,39.0021,39.0401,38.9925,39.0306,86796.0
2015-07-10 12:30:00,41.04,41.04,40.99,41.0,116954.0,39.0401,39.0401,38.9925,39.0021,116954.0
2015-07-10 12:35:00,41.0,41.02,40.97,40.99,109952.0,39.0021,39.0211,38.9735,38.9925,109952.0
2015-07-10 12:40:00,40.99,41.0,40.83,40.87,119352.0,38.9925,39.0021,38.8403,38.8784,119352.0
2015-07-10 12:45:00,40.87,40.97,40.87,40.96,119150.0,38.8784,38.9735,38.8784,38.964,119150.0
2015-07-10 12:50:00,40.95,41.0,40.95,41.0,50323.0,38.9545,39.0021,38.9545,39.0021,50323.0
2015-07-10 12:55:00,41.0,41.02,40.96,41.0,59424.0,39.0021,39.0211,38.964,39.0021,59424.0
2015-07-10 13:00:00,41.0,41.11,40.99,41.05,1105082.0,39.0021,39.1067,38.9925,39.0496,1105082.0
2015-07-10 13:05:00,41.05,41.15,41.04,41.1,114268.0,39.0496,39.1447,39.0401,39.0972,114268.0
2015-07-10 13:10:00,41.1,41.16,41.01,41.14,91212.0,39.0972,39.1543,39.0116,39.1352,91212.0
2015-07-10 13:15:00,41.14,41.16,41.05,41.06,115910.0,39.1352,39.1543,39.0496,39.0591,115910.0
2015-07-10 13:20:00,41.06,41.15,41.05,41.13,69708.0,39.0591,39.1447,39.0496,39.1257,69708.0
2015-07-10 13:25:00,41.13,41.14,41.11,41.12,58020.0,39.1257,39.1352,39.1067,39.1162,58020.0
2015-07-10 13:30:00,41.12,41.16,41.05,41.08,99742.0,39.1162,39.1543,39.0496,39.0782,99742.0
2015-07-10 13:35:00,41.08,41.17,41.08,41.16,49580.0,39.0782,39.1638,39.0782,39.1543,49580.0
2015-07-10 13:40:00,41.17,41.21,41.15,41.19,110372.0,39.1638,39.2018,39.1447,39.1828,110372.0
2015-07-10 13:45:00,41.19,41.19,41.13,41.14,88424.0,39.1828,39.1828,39.1257,39.1352,88424.0
2015-07-10 13:50:00,41.15,41.19,41.11,41.17,62417.0,39.1447,39.1828,39.1067,39.1638,62417.0
2015-07-10 13:55:00,41.16,41.21,41.13,41.2,68795.0,39.1543,39.2018,39.1257,39.1923,68795.0
2015-07-10 14:00:00,41.2,41.22,41.17,41.2,79543.0,39.1923,39.2113,39.1638,39.1923,79543.0
2015-07-10 14:05:00,41.22,41.29,41.22,41.29,102099.0,39.2113,39.2779,39.2113,39.2779,102099.0
2015-07-10 14:10:00,41.28,41.31,41.25,41.28,112886.0,39.2684,39.297,39.2399,39.2684,112886.0
2015-07-10 14:15:00,41.28,41.32,41.26,41.28,115443.0,39.2684,39.3065,39.2494,39.2684,115443.0
2015-07-10 14:20:00,41.3,41.33,41.27,41.3,114078.0,39.2874,39.316,39.2589,39.2874,114078.0
2015-07-10 14:25:00,41.3,41.42,41.3,41.4,222507.0,39.2874,39.4016,39.2874,39.3826,222507.0
2015-07-10 14:30:00,41.4,41.42,41.38,41.39,85894.0,39.3826,39.4016,39.3635,39.3731,85894.0
2015-07-10 14:35:00,41.39,41.52,41.38,41.52,220938.0,39.3731,39.4967,39.3635,39.4967,220938.0
2015-07-10 14:40:00,41.52,41.57,41.45,41.46,209653.0,39.4967,39.5443,39.4301,39.4396,209653.0
2015-07-10 14:45:00,41.46,41.48,41.32,41.32,194841.0,39.4396,39.4587,39.3065,39.3065,194841.0
2015-07-10 14:50:00,41.32,41.41,41.31,41.41,130000.0,39.3065,39.3921,39.297,39.3921,130000.0
2015-07-10 14:55:00,41.41,41.47,41.38,41.4,156675.0,39.3921,39.4492,39.3635,39.3826,156675.0
2015-07-10 15:00:00,41.4,41.4,41.3,41.32,102151.0,39.3826,39.3826,39.2874,39.3065,102151.0
2015-07-10 15:05:00,41.32,41.38,41.27,41.29,182176.0,39.3065,39.3635,39.2589,39.2779,182176.0
2015-07-10 15:10:00,41.29,41.43,41.28,41.41,159291.0,39.2779,39.4111,39.2684,39.3921,159291.0
2015-07-10 15:15:00,41.41,41.42,41.37,41.39,161626.0,39.3921,39.4016,39.354,39.3731,161626.0
2015-07-10 15:20:00,41.39,41.42,41.37,41.38,124885.0,39.3731,39.4016,39.354,39.3635,124885.0
2015-07-10 15:25:00,41.38,41.42,41.26,41.27,172747.0,39.3635,39.4016,39.2494,39.2589,172747.0
2015-07-10 15:30:00,41.26,41.35,41.25,41.25,145073.0,39.2494,39.335,39.2399,39.2399,145073.0
2015-07-10 15:35:00,41.26,41.3,41.2,41.29,170183.0,39.2494,39.2874,39.1923,39.2779,170183.0
2015-07-10 15:40:00,41.28,41.32,41.24,41.28,143412.0,39.2684,39.3065,39.2304,39.2684,143412.0
2015-07-10 15:45:00,41.29,41.31,41.22,41.23,155869.0,39.2779,39.297,39.2113,39.2209,155869.0
2015-07-10 15:50:00,41.23,41.25,41.19,41.21,247541.0,39.2209,39.2399,39.1828,39.2018,247541.0
2015-07-10 15:55:00,41.22,41.28,41.2,41.21,786290.0,39.2113,39.2684,39.1923,39.2018,786290.0
2015-07-13 09:30:00,41.95,42.39,41.93,42.38,530101.0,39.9058,40.3243,39.8867,40.3148,530101.0
2015-07-13 09:35:00,42.4,42.54,42.34,42.38,584913.0,40.3338,40.467,40.2768,40.3148,584913.0
2015-07-13 09:40:00,42.37,42.52,42.18,42.28,483698.0,40.3053,40.448,40.1246,40.2197,483698.0
2015-07-13 09:45:00,42.3,42.58,42.27,42.55,288227.0,40.2387,40.5051,40.2102,40.4765,288227.0
2015-07-13 09:50:00,42.55,42.6,42.42,42.42,233796.0,40.4765,40.5241,40.3529,40.3529,233796.0
2015-07-13 09:55:00,42.43,42.64,42.35,42.61,210865.0,40.3624,40.5621,40.2863,40.5336,210865.0
2015-07-13 10:00:00,42.62,42.68,42.51,42.54,161639.0,40.5431,40.6002,40.4385,40.467,161639.0
2015-07-13 10:05:00,42.52,42.64,42.52,42.59,128288.0,40.448,40.5621,40.448,40.5146,128288.0
2015-07-13 10:10:00,42.59,42.59,42.46,42.5,240769.0,40.5146,40.5146,40.3909,40.429,240769.0
2015-07-13 10:15:00,42.5,42.59,42.47,42.47,219649.0,40.429,40.5146,40.4004,40.4004,219649.0
2015-07-13 10:20:00,42.48,42.49,42.3,42.32,256103.0,40.4099,40.4195,40.2387,40.2577,256103.0
2015-07-13 10:25:00,42.32,42.42,42.29,42.37,281677.0,40.2577,40.3529,40.2292,40.3053,281677.0
2015-07-13 10:30:00,42.36,42.54,42.34,42.5,205696.0,40.2958,40.467,40.2768,40.429,205696.0
2015-07-13 10:35:00,42.5,42.53,42.45,42.52,97478.0,40.429,40.4575,40.3814,40.448,97478.0
2015-07-13 10:40:00,42.53,42.58,42.49,42.55,100661.0,40.4575,40.5051,40.4195,40.4765,100661.0
2015-07-13 10:45:00,42.56,42.59,42.41,42.41,138751.0,40.486,40.5146,40.3433,40.3433,138751.0
2015-07-13 10:50:00,42.41,42.5,42.4,42.47,144480.0,40.3433,40.429,40.3338,40.4004,144480.0
2015-07-13 10:55:00,42.46,42.49,42.44,42.46,88033.0,40.3909,40.4195,40.3719,40.3909,88033.0
2015-07-13 11:00:00,42.45,42.57,42.45,42.51,113558.0,40.3814,40.4956,40.3814,40.4385,113558.0
2015-07-13 11:05:00,42.51,42.56,42.5,42.56,58107.0,40.4385,40.486,40.429,40.486,58107.0
2015-07-13 11:10:00,42.57,42.59,42.41,42.47,111030.0,40.4956,40.5146,40.3433,40.4004,111030.0
2015-07-13 11:15:00,42.47,42.5,42.44,42.5,69692.0,40.4004,40.429,40.3719,40.429,69692.0
2015-07-13 11:20:00,42.5,42.51,42.38,42.41,77208.0,40.429,40.4385,40.3148,40.3433,77208.0
2015-07-13 11:25:00,42.42,42.47,42.37,42.45,69775.0,40.3529,40.4004,40.3053,40.3814,69775.0
2015-07-13 11:30:00,42.45,42.58,42.42,42.57,105866.0,40.3814,40.5051,40.3529,40.4956,105866.0
2015-07-13 11:35:00,42.58,42.63,42.55,42.6,103103.0,40.5051,40.5526,40.4765,40.5241,103103.0
2015-07-13 11:40:00,42.59,42.61,42.53,42.53,66680.0,40.5146,40.5336,40.4575,40.4575,66680.0
2015-07-13 11:45:00,42.54,42.58,42.52,42.53,37330.0,40.467,40.5051,40.448,40.4575,37330.0
2015-07-13 11:50:00,42.53,42.56,42.5,42.51,55855.0,40.4575,40.486,40.429,40.4385,55855.0
2015-07-13 11:55:00,42.5,42.64,42.49,42.59,249566.0,40.429,40.5621,40.4195,40.5146,249566.0
2015-07-13 12:00:00,42.59,42.6,42.44,42.49,132776.0,40.5146,40.5241,40.3719,40.4195,132776.0
2015-07-13 12:05:00,42.49,42.53,42.48,42.53,86422.0,40.4195,40.4575,40.4099,40.4575,86422.0
2015-07-13 12:10:00,42.53,42.54,42.48,42.48,82136.0,40.4575,40.467,40.4099,40.4099,82136.0
2015-07-13 12:15:00,42.49,42.51,42.46,42.47,104600.0,40.4195,40.4385,40.3909,40.4004,104600.0
2015-07-13 12:20:00,42.47,42.48,42.41,42.44,119688.0,40.4004,40.4099,40.3433,40.3719,119688.0
2015-07-13 12:25:00,42.44,42.5,42.39,42.48,84726.0,40.3719,40.429,40.3243,40.4099,84726.0
2015-07-13 12:30:00,42.48,42.49,42.43,42.43,70288.0,40.4099,40.4195,40.3624,40.3624,70288.0
2015-07-13 12:35:00,42.43,42.5,42.42,42.45,65278.0,40.3624,40.429,40.3529,40.3814,65278.0
2015-07-13 12:40:00,42.45,42.49,42.43,42.45,88122.0,40.3814,40.4195,40.3624,40.3814,88122.0
2015-07-13 12:45:00,42.46,42.49,42.41,42.43,80951.0,40.3909,40.4195,40.3433,40.3624,80951.0
2015-07-13 12:50:00,42.44,42.45,42.35,42.37,73583.0,40.3719,40.3814,40.2863,40.3053,73583.0
2015-07-13 12:55:00,42.36,42.42,42.33,42.39,50962.0,40.2958,40.3529,40.2672,40.3243,50962.0
2015-07-13 13:00:00,42.39,42.44,42.35,42.37,70407.0,40.3243,40.3719,40.2863,40.3053,70407.0
2015-07-13 13:05:00,42.37,42.6,42.36,42.58,194911.0,40.3053,40.5241,40.2958,40.5051,194911.0
2015-07-13 13:10:00,42.58,42.62,42.55,42.62,103896.0,40.5051,40.5431,40.4765,40.5431,103896.0
2015-07-13 13:15:00,42.63,42.71,42.6,42.63,160389.0,40.5526,40.6287,40.5241,40.5526,160389.0
2015-07-13 13:20:00,42.63,42.66,42.59,42.65,123683.0,40.5526,40.5812,40.5146,40.5717,123683.0
2015-07-13 13:25:00,42.65,42.69,42.64,42.69,67175.0,40.5717,40.6097,40.5621,40.6097,67175.0
2015-07-13 13:30:00,42.69,42.7,42.61,42.62,87933.0,40.6097,40.6192,40.5336,40.5431,87933.0
2015-07-13 13:35:00,42.63,42.64,42.54,42.58,62955.0,40.5526,40.5621,40.467,40.5051,62955.0
2015-07-13 13:40:00,42.58,42.61,42.55,42.61,63549.0,40.5051,40.5336,40.4765,40.5336,63549.0
2015-07-13 13:45:00,42.61,42.61,42.53,42.55,91402.0,40.5336,40.5336,40.4575,40.4765,91402.0
2015-07-13 13:50:00,42.55,42.56,42.51,42.52,44178.0,40.4765,40.486,40.4385,40.448,44178.0
2015-07-13 13:55:00,42.52,42.57,42.5,42.56,63020.0,40.448,40.4956,40.429,40.486,63020.0
2015-07-13 14:00:00,42.56,42.59,42.53,42.55,69237.0,40.486,40.5146,40.4575,40.4765,69237.0
2015-07-13 14:05:00,42.55,42.6,42.55,42.59,67882.0,40.4765,40.5241,40.4765,40.5146,67882.0
2015-07-13 14:10:00,42.6,42.65,42.59,42.65,72188.0,40.5241,40.5717,40.5146,40.5717,72188.0
2015-07-13 14:15:00,42.65,42.66,42.58,42.65,111751.0,40.5717,40.5812,40.5051,40.5717,111751.0
2015-07-13 14:20:00,42.64,42.72,42.64,42.68,133522.0,40.5621,40.6382,40.5621,40.6002,133522.0
2015-07-13 14:25:00,42.68,42.71,42.65,42.68,82829.0,40.6002,40.6287,40.5717,40.6002,82829.0
2015-07-13 14:30:00,42.68,42.7,42.65,42.66,78634.0,40.6002,40.6192,40.5717,40.5812,78634.0
2015-07-13 14:35:00,42.66,42.69,42.61,42.62,53372.0,40.5812,40.6097,40.5336,40.5431,53372.0
2015-07-13 14:40:00,42.61,42.67,42.59,42.59,78265.0,40.5336,40.5907,40.5146,40.5146,78265.0
2015-07-13 14:45:00,42.59,42.62,42.53,42.58,55025.0,40.5146,40.5431,40.4575,40.5051,55025.0
2015-07-13 14:50:00,42.58,42.61,42.56,42.61,54480.0,40.5051,40.5336,40.486,40.5336,54480.0
2015-07-13 14:55:00,42.61,42.66,42.61,42.63,82145.0,40.5336,40.5812,40.5336,40.5526,82145.0
2015-07-13 15:00:00,42.64,42.66,42.6,42.62,106456.0,40.5621,40.5812,40.5241,40.5431,106456.0
2015-07-13 15:05:00,42.62,42.62,42.47,42.48,403826.0,40.5431,40.5431,40.4004,40.4099,403826.0
2015-07-13 15:10:00,42.48,42.53,42.37,42.38,197724.0,40.4099,40.4575,40.3053,40.3148,197724.0
2015-07-13 15:15:00,42.37,42.51,42.36,42.48,138942.0,40.3053,40.4385,40.2958,40.4099,138942.0
2015-07-13 15:20:00,42.49,42.49,42.39,42.44,116048.0,40.4195,40.4195,40.3243,40.3719,116048.0
2015-07-13 15:25:00,42.43,42.49,42.43,42.48,164030.0,40.3624,40.4195,40.3624,40.4099,164030.0
2015-07-13 15:30:00,42.48,42.51,42.39,42.4,194501.0,40.4099,40.4385,40.3243,40.3338,194501.0
2015-07-13 15:35:00,42.4,42.43,42.33,42.35,149756.0,40.3338,40.3624,40.2672,40.2863,149756.0
2015-07-13 15:40:00,42.36,42.43,42.35,42.39,225881.0,40.2958,40.3624,40.2863,40.3243,225881.0
2015-07-13 15:45:00,42.39,42.48,42.39,42.47,287751.0,40.3243,40.4099,40.3243,40.4004,287751.0
2015-07-13 15:50:00,42.47,42.48,42.45,42.46,172854.0,40.4004,40.4099,40.3814,40.3909,172854.0
2015-07-13 15:55:00,42.45,42.46,42.41,42.42,411066.0,40.3814,40.3909,40.3433,40.3529,411066.0
2015-07-14 09:30:00,42.05,42.17,41.4,41.82,665128.0,40.0009,40.115,39.3826,39.7821,665128.0
2015-07-14 09:35:00,41.83,42.01,41.67,41.76,310523.0,39.7916,39.9628,39.6394,39.725,310523.0
2015-07-14 09:40:00,41.75,41.79,41.5,41.55,318654.0,39.7155,39.7536,39.4777,39.5253,318654.0
2015-07-14 09:45:00,41.56,41.64,41.46,41.57,234790.0,39.5348,39.6109,39.4396,39.5443,234790.0
2015-07-14 09:50:00,41.55,41.6,41.39,41.41,382218.0,39.5253,39.5728,39.3731,39.3921,382218.0
2015-07-14 09:55:00,41.42,41.45,41.29,41.31,251434.0,39.4016,39.4301,39.2779,39.297,251434.0
2015-07-14 10:00:00,41.3,41.54,41.3,41.54,192231.0,39.2874,39.5157,39.2874,39.5157,192231.0
2015-07-14 10:05:00,41.54,41.67,41.5,41.64,178746.0,39.5157,39.6394,39.4777,39.6109,178746.0
2015-07-14 10:10:00,41.65,41.8,41.62,41.68,150772.0,39.6204,39.7631,39.5918,39.6489,150772.0
2015-07-14 10:15:00,41.68,41.68,41.6,41.66,106995.0,39.6489,39.6489,39.5728,39.6299,106995.0
2015-07-14 10:20:00,41.67,41.92,41.63,41.9,249710.0,39.6394,39.8772,39.6014,39.8582,249710.0
2015-07-14 10:25:00,41.9,41.94,41.82,41.88,129005.0,39.8582,39.8963,39.7821,39.8392,129005.0
2015-07-14 10:30:00,41.88,42.0,41.88,41.98,263906.0,39.8392,39.9533,39.8392,39.9343,263906.0
2015-07-14 10:35:00,41.98,42.02,41.95,41.97,156150.0,39.9343,39.9724,39.9058,39.9248,156150.0
2015-07-14 10:40:00,41.98,42.07,41.95,42.0,325904.0,39.9343,40.0199,39.9058,39.9533,325904.0
2015-07-14 10:45:00,42.0,42.12,42.0,42.01,171405.0,39.9533,40.0675,39.9533,39.9628,171405.0
2015-07-14 10:50:00,42.01,42.04,41.87,42.04,192583.0,39.9628,39.9914,39.8297,39.9914,192583.0
2015-07-14 10:55:00,42.04,42.04,41.99,42.0,110580.0,39.9914,39.9914,39.9438,39.9533,110580.0
2015-07-14 11:00:00,42.0,42.08,41.99,42.06,143367.0,39.9533,40.0294,39.9438,40.0104,143367.0
2015-07-14 11:05:00,42.06,42.25,42.04,42.25,176687.0,40.0104,40.1911,39.9914,40.1911,176687.0
2015-07-14 11:10:00,42.25,42.26,42.22,42.24,145526.0,40.1911,40.2007,40.1626,40.1816,145526.0
2015-07-14 11:15:00,42.24,42.45,42.23,42.41,180380.0,40.1816,40.3814,40.1721,40.3433,180380.0
2015-07-14 11:20:00,42.41,42.46,42.38,42.43,158356.0,40.3433,40.3909,40.3148,40.3624,158356.0
2015-07-14 11:25:00,42.43,42.46,42.36,42.44,111026.0,40.3624,40.3909,40.2958,40.3719,111026.0
2015-07-14 11:30:00,42.45,42.46,42.34,42.36,137378.0,40.3814,40.3909,40.2768,40.2958,137378.0
2015-07-14 11:35:00,42.36,42.37,42.25,42.27,93641.0,40.2958,40.3053,40.1911,40.2102,93641.0
2015-07-14 11:40:00,42.26,42.33,42.25,42.33,58776.0,40.2007,40.2672,40.1911,40.2672,58776.0
2015-07-14 11:45:00,42.33,42.42,42.32,42.38,85473.0,40.2672,40.3529,40.2577,40.3148,85473.0
2015-07-14 11:50:00,42.37,42.37,42.3,42.3,70475.0,40.3053,40.3053,40.2387,40.2387,70475.0
2015-07-14 11:55:00,42.3,42.31,42.18,42.18,88694.0,40.2387,40.2482,40.1246,40.1246,88694.0
2015-07-14 12:00:00,42.18,42.21,42.17,42.18,61904.0,40.1246,40.1531,40.115,40.1246,61904.0
2015-07-14 12:05:00,42.19,42.2,42.07,42.08,178952.0,40.1341,40.1436,40.0199,40.0294,178952.0
2015-07-14 12:10:00,42.09,42.1,41.98,41.98,69656.0,40.0389,40.0485,39.9343,39.9343,69656.0
2015-07-14 12:15:00,41.98,41.99,41.86,41.93,150383.0,39.9343,39.9438,39.8202,39.8867,150383.0
2015-07-14 12:20:00,41.93,42.03,41.89,42.01,109697.0,39.8867,39.9819,39.8487,39.9628,109697.0
2015-07-14 12:25:00,42.01,42.04,41.95,41.95,57144.0,39.9628,39.9914,39.9058,39.9058,57144.0
2015-07-14 12:30:00,41.95,41.96,41.84,41.85,77743.0,39.9058,39.9153,39.8011,39.8106,77743.0
2015-07-14 12:35:00,41.84,41.86,41.78,41.79,86023.0,39.8011,39.8202,39.744,39.7536,86023.0
2015-07-14 12:40:00,41.79,41.88,41.78,41.87,100452.0,39.7536,39.8392,39.744,39.8297,100452.0
2015-07-14 12:45:00,41.86,41.87,41.78,41.79,67794.0,39.8202,39.8297,39.744,39.7536,67794.0
2015-07-14 12:50:00,41.79,41.92,41.78,41.9,56772.0,39.7536,39.8772,39.744,39.8582,56772.0
2015-07-14 12:55:00,41.9,41.95,41.85,41.93,53324.0,39.8582,39.9058,39.8106,39.8867,53324.0
2015-07-14 13:00:00,41.93,41.94,41.88,41.9,33957.0,39.8867,39.8963,39.8392,39.8582,33957.0
2015-07-14 13:05:00,41.9,41.95,41.85,41.95,71182.0,39.8582,39.9058,39.8106,39.9058,71182.0
2015-07-14 13:10:00,41.95,42.03,41.94,42.02,82208.0,39.9058,39.9819,39.8963,39.9724,82208.0
2015-07-14 13:15:00,42.02,42.12,42.02,42.12,74276.0,39.9724,40.0675,39.9724,40.0675,74276.0
2015-07-14 13:20:00,42.12,42.16,42.07,42.13,110577.0,40.0675,40.1055,40.0199,40.077,110577.0
2015-07-14 13:25:00,42.14,42.18,42.13,42.18,109512.0,40.0865,40.1246,40.077,40.1246,109512.0
2015-07-14 13:30:00,42.18,42.18,42.09,42.11,130762.0,40.1246,40.1246,40.0389,40.058,130762.0
2015-07-14 13:35:00,42.1,42.16,42.09,42.15,127438.0,40.0485,40.1055,40.0389,40.096,127438.0
2015-07-14 13:40:00,42.14,42.15,42.06,42.07,34761.0,40.0865,40.096,40.0104,40.0199,34761.0
2015-07-14 13:45:00,42.07,42.14,42.05,42.14,55144.0,40.0199,40.0865,40.0009,40.0865,55144.0
2015-07-14 13:50:00,42.14,42.17,42.12,42.14,104815.0,40.0865,40.115,40.0675,40.0865,104815.0
2015-07-14 13:55:00,42.15,42.16,42.01,42.04,130592.0,40.096,40.1055,39.9628,39.9914,130592.0
2015-07-14 14:00:00,42.03,42.04,42.0,42.0,70238.0,39.9819,39.9914,39.9533,39.9533,70238.0
2015-07-14 14:05:00,42.01,42.04,41.96,42.02,84853.0,39.9628,39.9914,39.9153,39.9724,84853.0
2015-07-14 14:10:00,42.02,42.1,42.01,42.08,77805.0,39.9724,40.0485,39.9628,40.0294,77805.0
2015-07-14 14:15:00,42.08,42.09,42.05,42.07,54906.0,40.0294,40.0389,40.0009,40.0199,54906.0
2015-07-14 14:20:00,42.09,42.1,42.06,42.07,323409.0,40.0389,40.0485,40.0104,40.0199,323409.0
2015-07-14 14:25:00,42.07,42.15,42.06,42.15,70658.0,40.0199,40.096,40.0104,40.096,70658.0
2015-07-14 14:30:00,42.14,42.18,42.13,42.13,120999.0,40.0865,40.1246,40.077,40.077,120999.0
2015-07-14 14:35:00,42.13,42.18,42.13,42.14,52240.0,40.077,40.1246,40.077,40.0865,52240.0
2015-07-14 14:40:00,42.14,42.15,42.07,42.1,87447.0,40.0865,40.096,40.0199,40.0485,87447.0
2015-07-14 14:45:00,42.1,42.11,42.03,42.07,59578.0,40.0485,40.058,39.9819,40.0199,59578.0
2015-07-14 14:50:00,42.07,42.07,42.02,42.04,69162.0,40.0199,40.0199,39.9724,39.9914,69162.0
2015-07-14 14:55:00,42.04,42.07,41.99,41.99,78645.0,39.9914,40.0199,39.9438,39.9438,78645.0
2015-07-14 15:00:00,42.0,42.0,41.94,41.96,75214.0,39.9533,39.9533,39.8963,39.9153,75214.0
2015-07-14 15:05:00,41.96,42.0,41.94,42.0,128762.0,39.9153,39.9533,39.8963,39.9533,128762.0
2015-07-14 15:10:00,42.0,42.08,41.99,42.04,125405.0,39.9533,40.0294,39.9438,39.9914,125405.0
2015-07-14 15:15:00,42.04,42.06,42.0,42.02,91948.0,39.9914,40.0104,39.9533,39.9724,91948.0
2015-07-14 15:20:00,42.01,42.06,41.96,42.06,91262.0,39.9628,40.0104,39.9153,40.0104,91262.0
2015-07-14 15:25:00,42.06,42.07,42.02,42.02,76918.0,40.0104,40.0199,39.9724,39.9724,76918.0
2015-07-14 15:30:00,42.03,42.03,41.97,41.99,121244.0,39.9819,39.9819,39.9248,39.9438,121244.0
2015-07-14 15:35:00,41.98,42.01,41.94,41.97,159589.0,39.9343,39.9628,39.8963,39.9248,159589.0
2015-07-14 15:40:00,41.97,42.02,41.97,42.01,197649.0,39.9248,39.9724,39.9248,39.9628,197649.0
2015-07-14 15:45:00,42.01,42.02,41.99,42.0,126564.0,39.9628,39.9724,39.9438,39.9533,126564.0
2015-07-14 15:50:00,42.0,42.01,41.94,41.98,257430.0,39.9533,39.9628,39.8963,39.9343,257430.0
2015-07-14 15:55:00,41.98,42.08,41.97,42.05,1142572.0,39.9343,40.0294,39.9248,40.0009,1142572.0
2015-07-15 09:30:00,41.39,41.4,41.03,41.19,619949.0,39.3731,39.3826,39.0306,39.1828,619949.0
2015-07-15 09:35:00,41.19,41.32,40.5,40.67,779058.0,39.1828,39.3065,38.5264,38.6881,779058.0
2015-07-15 09:40:00,40.64,40.73,40.39,40.49,505935.0,38.6596,38.7452,38.4218,38.5169,505935.0
2015-07-15 09:45:00,40.49,40.82,40.48,40.67,434072.0,38.5169,38.8308,38.5074,38.6881,434072.0
2015-07-15 09:50:00,40.67,40.78,40.56,40.77,400493.0,38.6881,38.7928,38.5835,38.7833,400493.0
2015-07-15 09:55:00,40.76,40.78,40.71,40.77,206735.0,38.7738,38.7928,38.7262,38.7833,206735.0
2015-07-15 10:00:00,40.75,40.79,40.6,40.68,247427.0,38.7642,38.8023,38.6216,38.6977,247427.0
2015-07-15 10:05:00,40.68,40.94,40.67,40.87,364635.0,38.6977,38.945,38.6881,38.8784,364635.0
2015-07-15 10:10:00,40.87,40.98,40.75,40.96,220106.0,38.8784,38.983,38.7642,38.964,220106.0
2015-07-15 10:15:00,40.95,41.01,40.85,40.88,236380.0,38.9545,39.0116,38.8594,38.8879,236380.0
2015-07-15 10:20:00,40.89,40.97,40.88,40.91,131367.0,38.8974,38.9735,38.8879,38.9164,131367.0
2015-07-15 10:25:00,40.92,41.09,40.91,41.07,344818.0,38.926,39.0877,38.9164,39.0686,344818.0
2015-07-15 10:30:00,41.07,41.15,40.93,41.02,247328.0,39.0686,39.1447,38.9355,39.0211,247328.0
2015-07-15 10:35:00,41.01,41.11,41.0,41.02,143192.0,39.0116,39.1067,39.0021,39.0211,143192.0
2015-07-15 10:40:00,41.02,41.09,40.97,40.98,116238.0,39.0211,39.0877,38.9735,38.983,116238.0
2015-07-15 10:45:00,40.98,41.02,40.97,41.0,106405.0,38.983,39.0211,38.9735,39.0021,106405.0
2015-07-15 10:50:00,40.99,41.05,40.99,41.02,64482.0,38.9925,39.0496,38.9925,39.0211,64482.0
2015-07-15 10:55:00,41.03,41.08,40.94,41.08,146477.0,39.0306,39.0782,38.945,39.0782,146477.0
2015-07-15 11:00:00,41.06,41.14,41.03,41.12,155730.0,39.0591,39.1352,39.0306,39.1162,155730.0
2015-07-15 11:05:00,41.13,41.22,41.09,41.19,115988.0,39.1257,39.2113,39.0877,39.1828,115988.0
2015-07-15 11:10:00,41.18,41.28,41.18,41.25,213908.0,39.1733,39.2684,39.1733,39.2399,213908.0
2015-07-15 11:15:00,41.25,41.27,41.13,41.14,188307.0,39.2399,39.2589,39.1257,39.1352,188307.0
2015-07-15 11:20:00,41.14,41.25,41.13,41.21,92118.0,39.1352,39.2399,39.1257,39.2018,92118.0
2015-07-15 11:25:00,41.2,41.25,41.17,41.2,89332.0,39.1923,39.2399,39.1638,39.1923,89332.0
2015-07-15 11:30:00,41.2,41.2,41.14,41.15,66818.0,39.1923,39.1923,39.1352,39.1447,66818.0
2015-07-15 11:35:00,41.15,41.16,41.06,41.06,96767.0,39.1447,39.1543,39.0591,39.0591,96767.0
2015-07-15 11:40:00,41.07,41.07,40.96,40.97,132767.0,39.0686,39.0686,38.964,38.9735,132767.0
2015-07-15 11:45:00,40.97,41.05,40.95,40.96,63700.0,38.9735,39.0496,38.9545,38.964,63700.0
2015-07-15 11:50:00,40.96,41.05,40.94,41.0,121913.0,38.964,39.0496,38.945,39.0021,121913.0
2015-07-15 11:55:00,41.01,41.12,41.0,41.11,116603.0,39.0116,39.1162,39.0021,39.1067,116603.0
2015-07-15 12:00:00,41.12,41.24,41.04,41.22,156141.0,39.1162,39.2304,39.0401,39.2113,156141.0
2015-07-15 12:05:00,41.24,41.36,41.21,41.36,209888.0,39.2304,39.3445,39.2018,39.3445,209888.0
2015-07-15 12:10:00,41.36,41.44,41.36,41.36,166822.0,39.3445,39.4206,39.3445,39.3445,166822.0
2015-07-15 12:15:00,41.36,41.37,41.26,41.27,134753.0,39.3445,39.354,39.2494,39.2589,134753.0
2015-07-15 12:20:00,41.28,41.38,41.2,41.33,84309.0,39.2684,39.3635,39.1923,39.316,84309.0
2015-07-15 12:25:00,41.33,41.45,41.33,41.43,104121.0,39.316,39.4301,39.316,39.4111,104121.0
2015-07-15 12:30:00,41.42,41.43,41.24,41.25,93975.0,39.4016,39.4111,39.2304,39.2399,93975.0
2015-07-15 12:35:00,41.24,41.35,41.23,41.35,81151.0,39.2304,39.335,39.2209,39.335,81151.0
2015-07-15 12:40:00,41.36,41.39,41.31,41.38,61748.0,39.3445,39.3731,39.297,39.3635,61748.0
2015-07-15 12:45:00,41.37,41.49,41.34,41.48,97966.0,39.354,39.4682,39.3255,39.4587,97966.0
2015-07-15 12:50:00,41.47,41.55,41.46,41.55,232183.0,39.4492,39.5253,39.4396,39.5253,232183.0
2015-07-15 12:55:00,41.55,41.63,41.5,41.61,200731.0,39.5253,39.6014,39.4777,39.5823,200731.0
2015-07-15 13:00:00,41.62,41.71,41.57,41.71,265417.0,39.5918,39.6775,39.5443,39.6775,265417.0
2015-07-15 13:05:00,41.71,41.79,41.7,41.73,156674.0,39.6775,39.7536,39.6679,39.6965,156674.0
2015-07-15 13:10:00,41.72,41.78,41.65,41.77,104578.0,39.687,39.744,39.6204,39.7345,104578.0
2015-07-15 13:15:00,41.77,41.82,41.7,41.72,265856.0,39.7345,39.7821,39.6679,39.687,265856.0
2015-07-15 13:20:00,41.72,41.97,41.71,41.95,182657.0,39.687,39.9248,39.6775,39.9058,182657.0
2015-07-15 13:25:00,41.94,42.22,41.89,42.06,607266.0,39.8963,40.1626,39.8487,40.0104,607266.0
2015-07-15 13:30:00,42.05,42.06,41.99,41.99,161356.0,40.0009,40.0104,39.9438,39.9438,161356.0
2015-07-15 13:35:00,42.0,42.05,41.96,42.02,137194.0,39.9533,40.0009,39.9153,39.9724,137194.0
2015-07-15 13:40:00,42.02,42.04,41.92,41.94,75302.0,39.9724,39.9914,39.8772,39.8963,75302.0
2015-07-15 13:45:00,41.93,42.05,41.93,42.02,61231.0,39.8867,40.0009,39.8867,39.9724,61231.0
2015-07-15 13:50:00,42.02,42.06,42.0,42.03,227112.0,39.9724,40.0104,39.9533,39.9819,227112.0
2015-07-15 13:55:00,42.04,42.04,41.94,42.0,117443.0,39.9914,39.9914,39.8963,39.9533,117443.0
2015-07-15 14:00:00,42.0,42.05,41.98,42.01,62399.0,39.9533,40.0009,39.9343,39.9628,62399.0
2015-07-15 14:05:00,42.01,42.05,42.0,42.04,70695.0,39.9628,40.0009,39.9533,39.9914,70695.0
2015-07-15 14:10:00,42.05,42.1,42.02,42.05,236400.0,40.0009,40.0485,39.9724,40.0009,236400.0
2015-07-15 14:15:00,42.05,42.07,42.0,42.03,61459.0,40.0009,40.0199,39.9533,39.9819,61459.0
2015-07-15 14:20:00,42.03,42.04,41.89,42.0,126109.0,39.9819,39.9914,39.8487,39.9533,126109.0
2015-07-15 14:25:00,42.0,42.02,41.96,42.01,74556.0,39.9533,39.9724,39.9153,39.9628,74556.0
2015-07-15 14:30:00,42.01,42.01,41.81,41.82,107935.0,39.9628,39.9628,39.7726,39.7821,107935.0
2015-07-15 14:35:00,41.83,41.83,41.61,41.69,192661.0,39.7916,39.7916,39.5823,39.6584,192661.0
2015-07-15 14:40:00,41.69,41.76,41.6,41.65,132802.0,39.6584,39.725,39.5728,39.6204,132802.0
2015-07-15 14:45:00,41.64,41.69,41.51,41.59,302690.0,39.6109,39.6584,39.4872,39.5633,302690.0
2015-07-15 14:50:00,41.6,41.61,41.53,41.56,153660.0,39.5728,39.5823,39.5062,39.5348,153660.0
2015-07-15 14:55:00,41.56,41.65,41.52,41.64,181128.0,39.5348,39.6204,39.4967,39.6109,181128.0
2015-07-15 15:00:00,41.65,41.72,41.6,41.71,114643.0,39.6204,39.687,39.5728,39.6775,114643.0
2015-07-15 15:05:00,41.71,41.71,41.63,41.64,116811.0,39.6775,39.6775,39.6014,39.6109,116811.0
2015-07-15 15:10:00,41.63,41.64,41.54,41.55,138514.0,39.6014,39.6109,39.5157,39.5253,138514.0
2015-07-15 15:15:00,41.55,41.67,41.55,41.65,95313.0,39.5253,39.6394,39.5253,39.6204,95313.0
2015-07-15 15:20:00,41.65,41.69,41.57,41.61,113576.0,39.6204,39.6584,39.5443,39.5823,113576.0
2015-07-15 15:25:00,41.61,41.64,41.53,41.62,116487.0,39.5823,39.6109,39.5062,39.5918,116487.0
2015-07-15 15:30:00,41.62,41.62,41.5,41.52,122530.0,39.5918,39.5918,39.4777,39.4967,122530.0
2015-07-15 15:35:00,41.52,41.56,41.43,41.46,308794.0,39.4967,39.5348,39.4111,39.4396,308794.0
2015-07-15 15:40:00,41.47,41.51,41.37,41.38,173424.0,39.4492,39.4872,39.354,39.3635,173424.0
2015-07-15 15:45:00,41.39,41.46,41.34,41.35,134254.0,39.3731,39.4396,39.3255,39.335,134254.0
2015-07-15 15:50:00,41.36,41.56,41.35,41.54,271333.0,39.3445,39.5348,39.335,39.5157,271333.0
2015-07-15 15:55:00,41.53,41.57,41.5,41.54,536480.0,39.5062,39.5443,39.4777,39.5157,536480.0
2015-07-16 09:30:00,41.81,41.97,41.77,41.87,158013.0,39.7726,39.9248,39.7345,39.8297,158013.0
2015-07-16 09:35:00,41.87,42.05,41.87,41.94,135798.0,39.8297,40.0009,39.8297,39.8963,135798.0
2015-07-16 09:40:00,41.94,41.98,41.72,41.75,142617.0,39.8963,39.9343,39.687,39.7155,142617.0
2015-07-16 09:45:00,41.77,41.88,41.74,41.81,97166.0,39.7345,39.8392,39.706,39.7726,97166.0
2015-07-16 09:50:00,41.8,41.83,41.61,41.65,183923.0,39.7631,39.7916,39.5823,39.6204,183923.0
2015-07-16 09:55:00,41.65,41.68,41.48,41.48,123233.0,39.6204,39.6489,39.4587,39.4587,123233.0
2015-07-16 10:00:00,41.5,41.69,41.48,41.67,92692.0,39.4777,39.6584,39.4587,39.6394,92692.0
2015-07-16 10:05:00,41.66,41.71,41.57,41.64,107238.0,39.6299,39.6775,39.5443,39.6109,107238.0
2015-07-16 10:10:00,41.64,41.72,41.56,41.59,89410.0,39.6109,39.687,39.5348,39.5633,89410.0
2015-07-16 10:15:00,41.58,41.7,41.56,41.62,196598.0,39.5538,39.6679,39.5348,39.5918,196598.0
2015-07-16 10:20:00,41.62,41.68,41.55,41.63,80072.0,39.5918,39.6489,39.5253,39.6014,80072.0
2015-07-16 10:25:00,41.62,41.68,41.62,41.66,54979.0,39.5918,39.6489,39.5918,39.6299,54979.0
2015-07-16 10:30:00,41.67,41.7,41.63,41.67,59300.0,39.6394,39.6679,39.6014,39.6394,59300.0
2015-07-16 10:35:00,41.67,41.7,41.62,41.7,67454.0,39.6394,39.6679,39.5918,39.6679,67454.0
2015-07-16 10:40:00,41.7,41.81,41.7,41.78,131540.0,39.6679,39.7726,39.6679,39.744,131540.0
2015-07-16 10:45:00,41.79,41.84,41.72,41.76,83930.0,39.7536,39.8011,39.687,39.725,83930.0
2015-07-16 10:50:00,41.76,41.96,41.75,41.96,129163.0,39.725,39.9153,39.7155,39.9153,129163.0
2015-07-16 10:55:00,41.96,42.02,41.92,41.94,418861.0,39.9153,39.9724,39.8772,39.8963,418861.0
2015-07-16 11:00:00,41.95,42.01,41.92,41.98,92772.0,39.9058,39.9628,39.8772,39.9343,92772.0
2015-07-16 11:05:00,41.99,42.0,41.89,41.92,140302.0,39.9438,39.9533,39.8487,39.8772,140302.0
2015-07-16 11:10:00,41.93,41.96,41.9,41.95,43259.0,39.8867,39.9153,39.8582,39.9058,43259.0
2015-07-16 11:15:00,41.94,41.99,41.93,41.95,76354.0,39.8963,39.9438,39.8867,39.9058,76354.0
2015-07-16 11:20:00,41.94,41.95,41.86,41.89,84013.0,39.8963,39.9058,39.8202,39.8487,84013.0
2015-07-16 11:25:00,41.89,41.97,41.88,41.95,85328.0,39.8487,39.9248,39.8392,39.9058,85328.0
2015-07-16 11:30:00,41.95,42.01,41.94,41.97,131339.0,39.9058,39.9628,39.8963,39.9248,131339.0
2015-07-16 11:35:00,41.98,42.2,41.98,42.15,458263.0,39.9343,40.1436,39.9343,40.096,458263.0
2015-07-16 11:40:00,42.17,42.21,42.13,42.17,287634.0,40.115,40.1531,40.077,40.115,287634.0
2015-07-16 11:45:00,42.17,42.22,42.16,42.19,137581.0,40.115,40.1626,40.1055,40.1341,137581.0
2015-07-16 11:50:00,42.19,42.21,42.14,42.16,137925.0,40.1341,40.1531,40.0865,40.1055,137925.0
2015-07-16 11:55:00,42.16,42.21,42.15,42.17,131515.0,40.1055,40.1531,40.096,40.115,131515.0
2015-07-16 12:00:00,42.17,42.2,42.15,42.2,107875.0,40.115,40.1436,40.096,40.1436,107875.0
2015-07-16 12:05:00,42.19,42.2,42.12,42.13,56295.0,40.1341,40.1436,40.0675,40.077,56295.0
2015-07-16 12:10:00,42.13,42.15,42.0,42.04,159076.0,40.077,40.096,39.9533,39.9914,159076.0
2015-07-16 12:15:00,42.05,42.17,42.02,42.17,180309.0,40.0009,40.115,39.9724,40.115,180309.0
2015-07-16 12:20:00,42.16,42.18,42.13,42.15,303061.0,40.1055,40.1246,40.077,40.096,303061.0
2015-07-16 12:25:00,42.16,42.18,42.06,42.08,55691.0,40.1055,40.1246,40.0104,40.0294,55691.0
2015-07-16 12:30:00,42.09,42.1,41.94,41.96,124435.0,40.0389,40.0485,39.8963,39.9153,124435.0
2015-07-16 12:35:00,41.98,42.01,41.92,41.96,69668.0,39.9343,39.9628,39.8772,39.9153,69668.0
2015-07-16 12:40:00,41.96,41.97,41.86,41.86,108424.0,39.9153,39.9248,39.8202,39.8202,108424.0
2015-07-16 12:45:00,41.87,41.87,41.77,41.84,130042.0,39.8297,39.8297,39.7345,39.8011,130042.0
2015-07-16 12:50:00,41.84,41.87,41.74,41.87,145775.0,39.8011,39.8297,39.706,39.8297,145775.0
2015-07-16 12:55:00,41.87,41.93,41.8,41.85,65452.0,39.8297,39.8867,39.7631,39.8106,65452.0
2015-07-16 13:00:00,41.85,41.88,41.78,41.8,104135.0,39.8106,39.8392,39.744,39.7631,104135.0
2015-07-16 13:05:00,41.79,41.93,41.79,41.82,87766.0,39.7536,39.8867,39.7536,39.7821,87766.0
2015-07-16 13:10:00,41.82,41.93,41.82,41.9,76003.0,39.7821,39.8867,39.7821,39.8582,76003.0
2015-07-16 13:15:00,41.9,41.9,41.79,41.79,56460.0,39.8582,39.8582,39.7536,39.7536,56460.0
2015-07-16 13:20:00,41.79,41.8,41.72,41.79,59611.0,39.7536,39.7631,39.687,39.7536,59611.0
2015-07-16 13:25:00,41.8,41.83,41.76,41.77,42477.0,39.7631,39.7916,39.725,39.7345,42477.0
2015-07-16 13:30:00,41.77,41.78,41.73,41.73,77924.0,39.7345,39.744,39.6965,39.6965,77924.0
2015-07-16 13:35:00,41.73,41.74,41.67,41.71,86217.0,39.6965,39.706,39.6394,39.6775,86217.0
2015-07-16 13:40:00,41.72,41.73,41.48,41.55,192466.0,39.687,39.6965,39.4587,39.5253,192466.0
2015-07-16 13:45:00,41.54,41.71,41.53,41.7,78674.0,39.5157,39.6775,39.5062,39.6679,78674.0
2015-07-16 13:50:00,41.69,41.7,41.5,41.53,69524.0,39.6584,39.6679,39.4777,39.5062,69524.0
2015-07-16 13:55:00,41.53,41.53,41.41,41.45,150848.0,39.5062,39.5062,39.3921,39.4301,150848.0
2015-07-16 14:00:00,41.45,41.5,41.42,41.47,101433.0,39.4301,39.4777,39.4016,39.4492,101433.0
2015-07-16 14:05:00,41.47,41.55,41.45,41.48,74755.0,39.4492,39.5253,39.4301,39.4587,74755.0
2015-07-16 14:10:00,41.48,41.49,41.45,41.48,50004.0,39.4587,39.4682,39.4301,39.4587,50004.0
2015-07-16 14:15:00,41.49,41.53,41.48,41.5,63461.0,39.4682,39.5062,39.4587,39.4777,63461.0
2015-07-16 14:20:00,41.5,41.55,41.43,41.46,73137.0,39.4777,39.5253,39.4111,39.4396,73137.0
2015-07-16 14:25:00,41.46,41.51,41.41,41.41,96010.0,39.4396,39.4872,39.3921,39.3921,96010.0
2015-07-16 14:30:00,41.42,41.54,41.41,41.53,105688.0,39.4016,39.5157,39.3921,39.5062,105688.0
2015-07-16 14:35:00,41.53,41.53,41.48,41.52,44775.0,39.5062,39.5062,39.4587,39.4967,44775.0
2015-07-16 14:40:00,41.52,41.56,41.48,41.56,74752.0,39.4967,39.5348,39.4587,39.5348,74752.0
2015-07-16 14:45:00,41.57,41.57,41.51,41.53,52763.0,39.5443,39.5443,39.4872,39.5062,52763.0
2015-07-16 14:50:00,41.53,41.54,41.5,41.51,41235.0,39.5062,39.5157,39.4777,39.4872,41235.0
2015-07-16 14:55:00,41.51,41.54,41.49,41.53,36393.0,39.4872,39.5157,39.4682,39.5062,36393.0
2015-07-16 15:00:00,41.53,41.54,41.48,41.52,68973.0,39.5062,39.5157,39.4587,39.4967,68973.0
2015-07-16 15:05:00,41.52,41.53,41.47,41.49,49890.0,39.4967,39.5062,39.4492,39.4682,49890.0
2015-07-16 15:10:00,41.48,41.58,41.47,41.58,84684.0,39.4587,39.5538,39.4492,39.5538,84684.0
2015-07-16 15:15:00,41.58,41.65,41.53,41.6,75207.0,39.5538,39.6204,39.5062,39.5728,75207.0
2015-07-16 15:20:00,41.6,41.64,41.58,41.63,67729.0,39.5728,39.6109,39.5538,39.6014,67729.0
2015-07-16 15:25:00,41.61,41.65,41.54,41.63,78995.0,39.5823,39.6204,39.5157,39.6014,78995.0
2015-07-16 15:30:00,41.63,41.66,41.58,41.61,80590.0,39.6014,39.6299,39.5538,39.5823,80590.0
2015-07-16 15:35:00,41.61,41.63,41.56,41.58,71917.0,39.5823,39.6014,39.5348,39.5538,71917.0
2015-07-16 15:40:00,41.59,41.59,41.51,41.52,131585.0,39.5633,39.5633,39.4872,39.4967,131585.0
2015-07-16 15:45:00,41.52,41.54,41.47,41.49,134081.0,39.4967,39.5157,39.4492,39.4682,134081.0
2015-07-16 15:50:00,41.49,41.52,41.41,41.43,215088.0,39.4682,39.4967,39.3921,39.4111,215088.0
2015-07-16 15:55:00,41.43,41.47,41.3,41.38,835730.0,39.4111,39.4492,39.2874,39.3635,835730.0
2015-07-17 09:30:00,41.41,41.52,41.26,41.4,378921.0,39.3921,39.4967,39.2494,39.3826,378921.0
2015-07-17 09:35:00,41.39,41.58,41.29,41.5,221454.0,39.3731,39.5538,39.2779,39.4777,221454.0
2015-07-17 09:40:00,41.52,41.73,41.49,41.69,237502.0,39.4967,39.6965,39.4682,39.6584,237502.0
2015-07-17 09:45:00,41.7,41.71,41.55,41.57,152392.0,39.6679,39.6775,39.5253,39.5443,152392.0
2015-07-17 09:50:00,41.58,41.74,41.58,41.71,129341.0,39.5538,39.706,39.5538,39.6775,129341.0
2015-07-17 09:55:00,41.7,41.72,41.6,41.69,103979.0,39.6679,39.687,39.5728,39.6584,103979.0
2015-07-17 10:00:00,41.68,41.72,41.52,41.56,101344.0,39.6489,39.687,39.4967,39.5348,101344.0
2015-07-17 10:05:00,41.56,41.59,41.24,41.4,179288.0,39.5348,39.5633,39.2304,39.3826,179288.0
2015-07-17 10:10:00,41.4,41.48,41.38,41.46,87848.0,39.3826,39.4587,39.3635,39.4396,87848.0
2015-07-17 10:15:00,41.46,41.47,41.35,41.42,124983.0,39.4396,39.4492,39.335,39.4016,124983.0
2015-07-17 10:20:00,41.4,41.41,41.29,41.37,96057.0,39.3826,39.3921,39.2779,39.354,96057.0
2015-07-17 10:25:00,41.37,41.51,41.36,41.5,130610.0,39.354,39.4872,39.3445,39.4777,130610.0
2015-07-17 10:30:00,41.49,41.51,41.42,41.48,63551.0,39.4682,39.4872,39.4016,39.4587,63551.0
2015-07-17 10:35:00,41.49,41.75,41.44,41.73,322042.0,39.4682,39.7155,39.4206,39.6965,322042.0
2015-07-17 10:40:00,41.72,41.84,41.67,41.76,277233.0,39.687,39.8011,39.6394,39.725,277233.0
2015-07-17 10:45:00,41.77,41.83,41.74,41.79,199543.0,39.7345,39.7916,39.706,39.7536,199543.0
2015-07-17 10:50:00,41.79,41.79,41.67,41.74,116306.0,39.7536,39.7536,39.6394,39.706,116306.0
2015-07-17 10:55:00,41.75,41.81,41.72,41.74,72950.0,39.7155,39.7726,39.687,39.706,72950.0
2015-07-17 11:00:00,41.74,41.81,41.74,41.78,138686.0,39.706,39.7726,39.706,39.744,138686.0
2015-07-17 11:05:00,41.78,41.8,41.68,41.68,79185.0,39.744,39.7631,39.6489,39.6489,79185.0
2015-07-17 11:10:00,41.69,41.81,41.66,41.8,81164.0,39.6584,39.7726,39.6299,39.7631,81164.0
2015-07-17 11:15:00,41.8,41.8,41.77,41.78,91794.0,39.7631,39.7631,39.7345,39.744,91794.0
2015-07-17 11:20:00,41.79,41.81,41.76,41.79,168025.0,39.7536,39.7726,39.725,39.7536,168025.0
2015-07-17 11:25:00,41.8,41.81,41.76,41.78,108631.0,39.7631,39.7726,39.725,39.744,108631.0
2015-07-17 11:30:00,41.78,41.8,41.72,41.77,80280.0,39.744,39.7631,39.687,39.7345,80280.0
2015-07-17 11:35:00,41.77,41.8,41.76,41.78,72030.0,39.7345,39.7631,39.725,39.744,72030.0
2015-07-17 11:40:00,41.77,41.81,41.76,41.78,95518.0,39.7345,39.7726,39.725,39.744,95518.0
2015-07-17 11:45:00,41.78,41.8,41.77,41.78,88221.0,39.744,39.7631,39.7345,39.744,88221.0
2015-07-17 11:50:00,41.79,41.8,41.76,41.77,52417.0,39.7536,39.7631,39.725,39.7345,52417.0
2015-07-17 11:55:00,41.77,41.77,41.68,41.69,120749.0,39.7345,39.7345,39.6489,39.6584,120749.0
2015-07-17 12:00:00,41.69,41.73,41.67,41.69,107536.0,39.6584,39.6965,39.6394,39.6584,107536.0
2015-07-17 12:05:00,41.68,41.73,41.67,41.7,95871.0,39.6489,39.6965,39.6394,39.6679,95871.0
2015-07-17 12:10:00,41.7,41.75,41.65,41.69,97419.0,39.6679,39.7155,39.6204,39.6584,97419.0
2015-07-17 12:15:00,41.69,41.74,41.67,41.7,93257.0,39.6584,39.706,39.6394,39.6679,93257.0
2015-07-17 12:20:00,41.69,41.71,41.66,41.68,90043.0,39.6584,39.6775,39.6299,39.6489,90043.0
2015-07-17 12:25:00,41.68,41.7,41.66,41.66,24452.0,39.6489,39.6679,39.6299,39.6299,24452.0
2015-07-17 12:30:00,41.66,41.66,41.58,41.62,82184.0,39.6299,39.6299,39.5538,39.5918,82184.0
2015-07-17 12:35:00,41.62,41.65,41.58,41.59,58752.0,39.5918,39.6204,39.5538,39.5633,58752.0
2015-07-17 12:40:00,41.59,41.61,41.55,41.58,56694.0,39.5633,39.5823,39.5253,39.5538,56694.0
2015-07-17 12:45:00,41.58,41.61,41.57,41.59,101423.0,39.5538,39.5823,39.5443,39.5633,101423.0
2015-07-17 12:50:00,41.59,41.61,41.53,41.55,96632.0,39.5633,39.5823,39.5062,39.5253,96632.0
2015-07-17 12:55:00,41.54,41.54,41.33,41.44,158827.0,39.5157,39.5157,39.316,39.4206,158827.0
2015-07-17 13:00:00,41.44,41.56,41.44,41.52,55932.0,39.4206,39.5348,39.4206,39.4967,55932.0
2015-07-17 13:05:00,41.52,41.54,41.43,41.46,62452.0,39.4967,39.5157,39.4111,39.4396,62452.0
2015-07-17 13:10:00,41.45,41.54,41.44,41.51,134706.0,39.4301,39.5157,39.4206,39.4872,134706.0
2015-07-17 13:15:00,41.51,41.56,41.46,41.47,140751.0,39.4872,39.5348,39.4396,39.4492,140751.0
2015-07-17 13:20:00,41.46,41.52,41.45,41.48,90732.0,39.4396,39.4967,39.4301,39.4587,90732.0
2015-07-17 13:25:00,41.47,41.51,41.46,41.48,54183.0,39.4492,39.4872,39.4396,39.4587,54183.0
2015-07-17 13:30:00,41.48,41.5,41.47,41.48,40798.0,39.4587,39.4777,39.4492,39.4587,40798.0
2015-07-17 13:35:00,41.49,41.52,41.48,41.51,54602.0,39.4682,39.4967,39.4587,39.4872,54602.0
2015-07-17 13:40:00,41.51,41.55,41.49,41.54,47536.0,39.4872,39.5253,39.4682,39.5157,47536.0
2015-07-17 13:45:00,41.55,41.55,41.49,41.52,79487.0,39.5253,39.5253,39.4682,39.4967,79487.0
2015-07-17 13:50:00,41.51,41.51,41.35,41.36,160376.0,39.4872,39.4872,39.335,39.3445,160376.0
2015-07-17 13:55:00,41.37,41.48,41.34,41.47,93872.0,39.354,39.4587,39.3255,39.4492,93872.0
2015-07-17 14:00:00,41.47,41.49,41.45,41.48,21591.0,39.4492,39.4682,39.4301,39.4587,21591.0
2015-07-17 14:05:00,41.48,41.51,41.46,41.46,40361.0,39.4587,39.4872,39.4396,39.4396,40361.0
2015-07-17 14:10:00,41.45,41.49,41.43,41.46,28956.0,39.4301,39.4682,39.4111,39.4396,28956.0
2015-07-17 14:15:00,41.47,41.51,41.46,41.48,35018.0,39.4492,39.4872,39.4396,39.4587,35018.0
2015-07-17 14:20:00,41.49,41.53,41.46,41.47,43304.0,39.4682,39.5062,39.4396,39.4492,43304.0
2015-07-17 14:25:00,41.47,41.51,41.45,41.51,32913.0,39.4492,39.4872,39.4301,39.4872,32913.0
2015-07-17 14:30:00,41.51,41.55,41.5,41.55,43684.0,39.4872,39.5253,39.4777,39.5253,43684.0
2015-07-17 14:35:00,41.55,41.57,41.49,41.52,64869.0,39.5253,39.5443,39.4682,39.4967,64869.0
2015-07-17 14:40:00,41.52,41.56,41.51,41.51,37939.0,39.4967,39.5348,39.4872,39.4872,37939.0
2015-07-17 14:45:00,41.52,41.53,41.47,41.51,53101.0,39.4967,39.5062,39.4492,39.4872,53101.0
2015-07-17 14:50:00,41.51,41.52,41.44,41.45,61304.0,39.4872,39.4967,39.4206,39.4301,61304.0
2015-07-17 14:55:00,41.45,41.45,41.41,41.45,44104.0,39.4301,39.4301,39.3921,39.4301,44104.0
2015-07-17 15:00:00,41.45,41.45,41.41,41.41,43650.0,39.4301,39.4301,39.3921,39.3921,43650.0
2015-07-17 15:05:00,41.41,41.44,41.4,41.44,36980.0,39.3921,39.4206,39.3826,39.4206,36980.0
2015-07-17 15:10:00,41.44,41.45,41.4,41.44,55915.0,39.4206,39.4301,39.3826,39.4206,55915.0
2015-07-17 15:15:00,41.45,41.45,41.41,41.43,50635.0,39.4301,39.4301,39.3921,39.4111,50635.0
2015-07-17 15:20:00,41.43,41.45,41.41,41.43,60992.0,39.4111,39.4301,39.3921,39.4111,60992.0
2015-07-17 15:25:00,41.43,41.45,41.41,41.43,102628.0,39.4111,39.4301,39.3921,39.4111,102628.0
2015-07-17 15:30:00,41.44,41.45,41.4,41.4,138911.0,39.4206,39.4301,39.3826,39.3826,138911.0
2015-07-17 15:35:00,41.4,41.43,41.39,41.41,98171.0,39.3826,39.4111,39.3731,39.3921,98171.0
2015-07-17 15:40:00,41.41,41.42,41.39,41.4,157326.0,39.3921,39.4016,39.3731,39.3826,157326.0
2015-07-17 15:45:00,41.4,41.41,41.37,41.4,169861.0,39.3826,39.3921,39.354,39.3826,169861.0
2015-07-17 15:50:00,41.39,41.44,41.39,41.44,449543.0,39.3731,39.4206,39.3731,39.4206,449543.0
2015-07-17 15:55:00,41.44,41.44,41.36,41.4,457415.0,39.4206,39.4206,39.3445,39.3826,457415.0
2015-07-20 09:30:00,41.55,41.71,41.08,41.21,251870.0,39.5253,39.6775,39.0782,39.2018,251870.0
2015-07-20 09:35:00,41.23,41.38,41.13,41.26,136988.0,39.2209,39.3635,39.1257,39.2494,136988.0
2015-07-20 09:40:00,41.25,41.26,41.11,41.16,133408.0,39.2399,39.2494,39.1067,39.1543,133408.0
2015-07-20 09:45:00,41.15,41.22,41.08,41.09,205754.0,39.1447,39.2113,39.0782,39.0877,205754.0
2015-07-20 09:50:00,41.09,41.1,40.74,40.81,264952.0,39.0877,39.0972,38.7547,38.8213,264952.0
2015-07-20 09:55:00,40.8,40.8,40.5,40.54,224036.0,38.8118,38.8118,38.5264,38.5645,224036.0
2015-07-20 10:00:00,40.55,40.76,40.52,40.64,224787.0,38.574,38.7738,38.5454,38.6596,224787.0
2015-07-20 10:05:00,40.64,40.77,40.61,40.74,113373.0,38.6596,38.7833,38.6311,38.7547,113373.0
2015-07-20 10:10:00,40.74,40.91,40.74,40.84,99025.0,38.7547,38.9164,38.7547,38.8499,99025.0
2015-07-20 10:15:00,40.84,40.85,40.73,40.75,93528.0,38.8499,38.8594,38.7452,38.7642,93528.0
2015-07-20 10:20:00,40.75,40.87,40.7,40.86,80805.0,38.7642,38.8784,38.7167,38.8689,80805.0
2015-07-20 10:25:00,40.87,40.87,40.78,40.83,104909.0,38.8784,38.8784,38.7928,38.8403,104909.0
2015-07-20 10:30:00,40.82,40.96,40.77,40.93,61988.0,38.8308,38.964,38.7833,38.9355,61988.0
2015-07-20 10:35:00,40.95,40.96,40.86,40.94,73481.0,38.9545,38.964,38.8689,38.945,73481.0
2015-07-20 10:40:00,40.95,40.96,40.88,40.9,51146.0,38.9545,38.964,38.8879,38.9069,51146.0
2015-07-20 10:45:00,40.9,40.99,40.86,40.97,72603.0,38.9069,38.9925,38.8689,38.9735,72603.0
2015-07-20 10:50:00,40.97,40.98,40.89,40.97,70285.0,38.9735,38.983,38.8974,38.9735,70285.0
2015-07-20 10:55:00,40.96,40.96,40.85,40.87,82754.0,38.964,38.964,38.8594,38.8784,82754.0
2015-07-20 11:00:00,40.88,40.91,40.81,40.81,63054.0,38.8879,38.9164,38.8213,38.8213,63054.0
2015-07-20 11:05:00,40.82,40.87,40.8,40.86,90802.0,38.8308,38.8784,38.8118,38.8689,90802.0
2015-07-20 11:10:00,40.86,40.86,40.74,40.75,57913.0,38.8689,38.8689,38.7547,38.7642,57913.0
2015-07-20 11:15:00,40.75,40.77,40.66,40.67,83775.0,38.7642,38.7833,38.6786,38.6881,83775.0
2015-07-20 11:20:00,40.67,40.8,40.67,40.78,86308.0,38.6881,38.8118,38.6881,38.7928,86308.0
2015-07-20 11:25:00,40.79,40.91,40.79,40.85,70465.0,38.8023,38.9164,38.8023,38.8594,70465.0
2015-07-20 11:30:00,40.86,40.88,40.8,40.82,38460.0,38.8689,38.8879,38.8118,38.8308,38460.0
2015-07-20 11:35:00,40.81,40.83,40.78,40.81,61320.0,38.8213,38.8403,38.7928,38.8213,61320.0
2015-07-20 11:40:00,40.83,40.85,40.78,40.81,45708.0,38.8403,38.8594,38.7928,38.8213,45708.0
2015-07-20 11:45:00,40.82,40.82,40.75,40.76,48215.0,38.8308,38.8308,38.7642,38.7738,48215.0
2015-07-20 11:50:00,40.76,40.77,40.72,40.73,57105.0,38.7738,38.7833,38.7357,38.7452,57105.0
2015-07-20 11:55:00,40.73,40.79,40.71,40.78,43699.0,38.7452,38.8023,38.7262,38.7928,43699.0
2015-07-20 12:00:00,40.79,40.82,40.75,40.81,50650.0,38.8023,38.8308,38.7642,38.8213,50650.0
2015-07-20 12:05:00,40.82,40.83,40.76,40.8,42153.0,38.8308,38.8403,38.7738,38.8118,42153.0
2015-07-20 12:10:00,40.81,40.81,40.74,40.78,37385.0,38.8213,38.8213,38.7547,38.7928,37385.0
2015-07-20 12:15:00,40.78,40.8,40.71,40.71,47392.0,38.7928,38.8118,38.7262,38.7262,47392.0
2015-07-20 12:20:00,40.72,40.76,40.67,40.67,89523.0,38.7357,38.7738,38.6881,38.6881,89523.0
2015-07-20 12:25:00,40.66,40.69,40.63,40.63,68151.0,38.6786,38.7072,38.6501,38.6501,68151.0
2015-07-20 12:30:00,40.64,40.68,40.62,40.64,77378.0,38.6596,38.6977,38.6406,38.6596,77378.0
2015-07-20 12:35:00,40.64,40.66,40.57,40.59,82892.0,38.6596,38.6786,38.593,38.612,82892.0
2015-07-20 12:40:00,40.59,40.63,40.56,40.57,63531.0,38.612,38.6501,38.5835,38.593,63531.0
2015-07-20 12:45:00,40.57,40.58,40.5,40.52,114882.0,38.593,38.6025,38.5264,38.5454,114882.0
2015-07-20 12:50:00,40.51,40.54,40.48,40.48,113441.0,38.5359,38.5645,38.5074,38.5074,113441.0
2015-07-20 12:55:00,40.48,40.57,40.46,40.49,126205.0,38.5074,38.593,38.4884,38.5169,126205.0
2015-07-20 13:00:00,40.49,40.57,40.48,40.57,76453.0,38.5169,38.593,38.5074,38.593,76453.0
2015-07-20 13:05:00,40.57,40.58,40.53,40.57,56719.0,38.593,38.6025,38.555,38.593,56719.0
2015-07-20 13:10:00,40.57,40.58,40.53,40.56,48356.0,38.593,38.6025,38.555,38.5835,48356.0
2015-07-20 13:15:00,40.56,40.58,40.52,40.54,57428.0,38.5835,38.6025,38.5454,38.5645,57428.0
2015-07-20 13:20:00,40.54,40.64,40.52,40.63,45017.0,38.5645,38.6596,38.5454,38.6501,45017.0
2015-07-20 13:25:00,40.64,40.64,40.6,40.62,47485.0,38.6596,38.6596,38.6216,38.6406,47485.0
2015-07-20 13:30:00,40.63,40.69,40.62,40.67,79768.0,38.6501,38.7072,38.6406,38.6881,79768.0
2015-07-20 13:35:00,40.67,40.72,40.66,40.67,73979.0,38.6881,38.7357,38.6786,38.6881,73979.0
2015-07-20 13:40:00,40.67,40.7,40.65,40.65,56078.0,38.6881,38.7167,38.6691,38.6691,56078.0
2015-07-20 13:45:00,40.66,40.67,40.61,40.64,37016.0,38.6786,38.6881,38.6311,38.6596,37016.0
2015-07-20 13:50:00,40.64,40.66,40.61,40.66,65082.0,38.6596,38.6786,38.6311,38.6786,65082.0
2015-07-20 13:55:00,40.66,40.68,40.65,40.67,42826.0,38.6786,38.6977,38.6691,38.6881,42826.0
2015-07-20 14:00:00,40.66,40.7,40.66,40.68,47903.0,38.6786,38.7167,38.6786,38.6977,47903.0
2015-07-20 14:05:00,40.68,40.78,40.68,40.77,75393.0,38.6977,38.7928,38.6977,38.7833,75393.0
2015-07-20 14:10:00,40.77,40.81,40.76,40.8,65481.0,38.7833,38.8213,38.7738,38.8118,65481.0
2015-07-20 14:15:00,40.79,40.79,40.73,40.76,86043.0,38.8023,38.8023,38.7452,38.7738,86043.0
2015-07-20 14:20:00,40.76,40.77,40.73,40.73,84575.0,38.7738,38.7833,38.7452,38.7452,84575.0
2015-07-20 14:25:00,40.74,40.78,40.72,40.76,45748.0,38.7547,38.7928,38.7357,38.7738,45748.0
2015-07-20 14:30:00,40.76,40.76,40.67,40.69,54434.0,38.7738,38.7738,38.6881,38.7072,54434.0
2015-07-20 14:35:00,40.68,40.73,40.67,40.68,38520.0,38.6977,38.7452,38.6881,38.6977,38520.0
2015-07-20 14:40:00,40.69,40.71,40.67,40.69,35917.0,38.7072,38.7262,38.6881,38.7072,35917.0
2015-07-20 14:45:00,40.7,40.7,40.62,40.64,46380.0,38.7167,38.7167,38.6406,38.6596,46380.0
2015-07-20 14:50:00,40.65,40.66,40.54,40.59,170246.0,38.6691,38.6786,38.5645,38.612,170246.0
2015-07-20 14:55:00,40.59,40.6,40.44,40.48,134936.0,38.612,38.6216,38.4693,38.5074,134936.0
2015-07-20 15:00:00,40.48,40.56,40.48,40.55,49193.0,38.5074,38.5835,38.5074,38.574,49193.0
2015-07-20 15:05:00,40.55,40.59,40.52,40.59,54498.0,38.574,38.612,38.5454,38.612,54498.0
2015-07-20 15:10:00,40.58,40.61,40.55,40.57,57808.0,38.6025,38.6311,38.574,38.593,57808.0
2015-07-20 15:15:00,40.57,40.6,40.55,40.58,49680.0,38.593,38.6216,38.574,38.6025,49680.0
2015-07-20 15:20:00,40.57,40.63,40.56,40.61,65830.0,38.593,38.6501,38.5835,38.6311,65830.0
2015-07-20 15:25:00,40.61,40.65,40.6,40.65,69639.0,38.6311,38.6691,38.6216,38.6691,69639.0
2015-07-20 15:30:00,40.65,40.65,40.56,40.57,107046.0,38.6691,38.6691,38.5835,38.593,107046.0
2015-07-20 15:35:00,40.58,40.58,40.52,40.55,101400.0,38.6025,38.6025,38.5454,38.574,101400.0
2015-07-20 15:40:00,40.55,40.56,40.51,40.52,119269.0,38.574,38.5835,38.5359,38.5454,119269.0
2015-07-20 15:45:00,40.53,40.58,40.52,40.55,159489.0,38.555,38.6025,38.5454,38.574,159489.0
2015-07-20 15:50:00,40.56,40.6,40.55,40.59,177541.0,38.5835,38.6216,38.574,38.612,177541.0
2015-07-20 15:55:00,40.59,40.6,40.49,40.55,494692.0,38.612,38.6216,38.5169,38.574,494692.0
2015-07-21 09:30:00,40.5,40.8,40.49,40.6,183792.0,38.5264,38.8118,38.5169,38.6216,183792.0
2015-07-21 09:35:00,40.6,41.01,40.5,40.95,202701.0,38.6216,39.0116,38.5264,38.9545,202701.0
2015-07-21 09:40:00,40.93,41.05,40.9,40.99,143455.0,38.9355,39.0496,38.9069,38.9925,143455.0
2015-07-21 09:45:00,40.99,41.23,40.97,41.2,193006.0,38.9925,39.2209,38.9735,39.1923,193006.0
2015-07-21 09:50:00,41.19,41.3,41.13,41.23,174021.0,39.1828,39.2874,39.1257,39.2209,174021.0
2015-07-21 09:55:00,41.24,41.24,41.15,41.19,112822.0,39.2304,39.2304,39.1447,39.1828,112822.0
2015-07-21 10:00:00,41.21,41.29,41.18,41.22,145163.0,39.2018,39.2779,39.1733,39.2113,145163.0
2015-07-21 10:05:00,41.22,41.3,41.17,41.27,110932.0,39.2113,39.2874,39.1638,39.2589,110932.0
2015-07-21 10:10:00,41.27,41.27,41.04,41.06,117110.0,39.2589,39.2589,39.0401,39.0591,117110.0
2015-07-21 10:15:00,41.05,41.11,41.01,41.06,51796.0,39.0496,39.1067,39.0116,39.0591,51796.0
2015-07-21 10:20:00,41.07,41.08,40.99,41.04,79888.0,39.0686,39.0782,38.9925,39.0401,79888.0
2015-07-21 10:25:00,41.04,41.18,41.03,41.18,49286.0,39.0401,39.1733,39.0306,39.1733,49286.0
2015-07-21 10:30:00,41.18,41.2,41.13,41.17,129589.0,39.1733,39.1923,39.1257,39.1638,129589.0
2015-07-21 10:35:00,41.17,41.2,41.15,41.15,54185.0,39.1638,39.1923,39.1447,39.1447,54185.0
2015-07-21 10:40:00,41.14,41.14,40.96,40.96,56532.0,39.1352,39.1352,38.964,38.964,56532.0
2015-07-21 10:45:00,40.94,41.03,40.9,40.98,110698.0,38.945,39.0306,38.9069,38.983,110698.0
2015-07-21 10:50:00,40.98,40.99,40.81,40.83,89131.0,38.983,38.9925,38.8213,38.8403,89131.0
2015-07-21 10:55:00,40.84,40.84,40.75,40.77,70404.0,38.8499,38.8499,38.7642,38.7833,70404.0
2015-07-21 11:00:00,40.77,40.87,40.75,40.86,71148.0,38.7833,38.8784,38.7642,38.8689,71148.0
2015-07-21 11:05:00,40.87,40.95,40.86,40.94,72616.0,38.8784,38.9545,38.8689,38.945,72616.0
2015-07-21 11:10:00,40.95,40.95,40.89,40.94,44894.0,38.9545,38.9545,38.8974,38.945,44894.0
2015-07-21 11:15:00,40.94,41.03,40.94,40.98,67859.0,38.945,39.0306,38.945,38.983,67859.0
2015-07-21 11:20:00,40.97,41.0,40.93,40.99,42023.0,38.9735,39.0021,38.9355,38.9925,42023.0
2015-07-21 11:25:00,40.99,41.03,40.94,41.03,75386.0,38.9925,39.0306,38.945,39.0306,75386.0
2015-07-21 11:30:00,41.04,41.11,41.0,41.1,37549.0,39.0401,39.1067,39.0021,39.0972,37549.0
2015-07-21 11:35:00,41.11,41.16,41.1,41.12,67155.0,39.1067,39.1543,39.0972,39.1162,67155.0
2015-07-21 11:40:00,41.12,41.12,41.05,41.09,48367.0,39.1162,39.1162,39.0496,39.0877,48367.0
2015-07-21 11:45:00,41.09,41.1,41.04,41.09,44380.0,39.0877,39.0972,39.0401,39.0877,44380.0
2015-07-21 11:50:00,41.08,41.08,40.99,41.0,53843.0,39.0782,39.0782,38.9925,39.0021,53843.0
2015-07-21 11:55:00,40.99,41.0,40.89,40.98,67372.0,38.9925,39.0021,38.8974,38.983,67372.0
2015-07-21 12:00:00,40.99,41.03,40.93,40.94,70057.0,38.9925,39.0306,38.9355,38.945,70057.0
2015-07-21 12:05:00,40.94,40.96,40.91,40.94,38869.0,38.945,38.964,38.9164,38.945,38869.0
2015-07-21 12:10:00,40.93,40.96,40.88,40.89,31701.0,38.9355,38.964,38.8879,38.8974,31701.0
2015-07-21 12:15:00,40.91,40.98,40.9,40.95,46280.0,38.9164,38.983,38.9069,38.9545,46280.0
2015-07-21 12:20:00,40.94,40.98,40.92,40.96,26139.0,38.945,38.983,38.926,38.964,26139.0
2015-07-21 12:25:00,40.96,41.01,40.95,40.99,47579.0,38.964,39.0116,38.9545,38.9925,47579.0
2015-07-21 12:30:00,41.0,41.05,40.99,41.01,44513.0,39.0021,39.0496,38.9925,39.0116,44513.0
2015-07-21 12:35:00,41.01,41.02,40.99,41.01,39144.0,39.0116,39.0211,38.9925,39.0116,39144.0
2015-07-21 12:40:00,41.01,41.06,40.99,41.01,35817.0,39.0116,39.0591,38.9925,39.0116,35817.0
2015-07-21 12:45:00,41.01,41.02,40.97,41.02,44489.0,39.0116,39.0211,38.9735,39.0211,44489.0
2015-07-21 12:50:00,41.02,41.05,40.97,40.99,37165.0,39.0211,39.0496,38.9735,38.9925,37165.0
2015-07-21 12:55:00,40.99,41.02,40.95,40.97,54679.0,38.9925,39.0211,38.9545,38.9735,54679.0
2015-07-21 13:00:00,40.97,40.97,40.91,40.96,31264.0,38.9735,38.9735,38.9164,38.964,31264.0
2015-07-21 13:05:00,40.96,40.96,40.91,40.91,57942.0,38.964,38.964,38.9164,38.9164,57942.0
2015-07-21 13:10:00,40.91,40.91,40.86,40.9,41672.0,38.9164,38.9164,38.8689,38.9069,41672.0
2015-07-21 13:15:00,40.91,40.95,40.88,40.93,68685.0,38.9164,38.9545,38.8879,38.9355,68685.0
2015-07-21 13:20:00,40.94,40.96,40.89,40.91,29931.0,38.945,38.964,38.8974,38.9164,29931.0
2015-07-21 13:25:00,40.94,40.98,40.89,40.9,68274.0,38.945,38.983,38.8974,38.9069,68274.0
2015-07-21 13:30:00,40.9,40.92,40.88,40.9,36265.0,38.9069,38.926,38.8879,38.9069,36265.0
2015-07-21 13:35:00,40.89,40.91,40.87,40.9,47741.0,38.8974,38.9164,38.8784,38.9069,47741.0
2015-07-21 13:40:00,40.91,40.91,40.85,40.9,29586.0,38.9164,38.9164,38.8594,38.9069,29586.0
2015-07-21 13:45:00,40.9,40.97,40.89,40.96,30571.0,38.9069,38.9735,38.8974,38.964,30571.0
2015-07-21 13:50:00,40.96,41.0,40.95,40.97,29348.0,38.964,39.0021,38.9545,38.9735,29348.0
2015-07-21 13:55:00,40.97,41.01,40.96,41.0,68758.0,38.9735,39.0116,38.964,39.0021,68758.0
2015-07-21 14:00:00,40.99,41.0,40.9,40.91,41760.0,38.9925,39.0021,38.9069,38.9164,41760.0
2015-07-21 14:05:00,40.9,40.98,40.9,40.98,43373.0,38.9069,38.983,38.9069,38.983,43373.0
2015-07-21 14:10:00,40.99,41.0,40.95,40.99,85924.0,38.9925,39.0021,38.9545,38.9925,85924.0
2015-07-21 14:15:00,41.0,41.0,40.97,41.0,74886.0,39.0021,39.0021,38.9735,39.0021,74886.0
2015-07-21 14:20:00,41.0,41.01,40.98,41.0,99444.0,39.0021,39.0116,38.983,39.0021,99444.0
2015-07-21 14:25:00,41.0,41.01,40.96,40.98,113243.0,39.0021,39.0116,38.964,38.983,113243.0
2015-07-21 14:30:00,40.98,41.01,40.97,41.0,73570.0,38.983,39.0116,38.9735,39.0021,73570.0
2015-07-21 14:35:00,41.0,41.04,40.98,40.99,99698.0,39.0021,39.0401,38.983,38.9925,99698.0
2015-07-21 14:40:00,40.98,41.03,40.98,41.02,43762.0,38.983,39.0306,38.983,39.0211,43762.0
2015-07-21 14:45:00,41.02,41.02,40.97,40.97,75454.0,39.0211,39.0211,38.9735,38.9735,75454.0
2015-07-21 14:50:00,40.96,40.96,40.88,40.92,94698.0,38.964,38.964,38.8879,38.926,94698.0
2015-07-21 14:55:00,40.92,40.94,40.91,40.92,50033.0,38.926,38.945,38.9164,38.926,50033.0
2015-07-21 15:00:00,40.91,40.94,40.87,40.89,96348.0,38.9164,38.945,38.8784,38.8974,96348.0
2015-07-21 15:05:00,40.9,40.91,40.87,40.91,51341.0,38.9069,38.9164,38.8784,38.9164,51341.0
2015-07-21 15:10:00,40.91,40.92,40.88,40.9,60446.0,38.9164,38.926,38.8879,38.9069,60446.0
2015-07-21 15:15:00,40.9,40.91,40.87,40.9,46770.0,38.9069,38.9164,38.8784,38.9069,46770.0
2015-07-21 15:20:00,40.89,40.94,40.88,40.94,46133.0,38.8974,38.945,38.8879,38.945,46133.0
2015-07-21 15:25:00,40.94,40.97,40.9,40.93,107604.0,38.945,38.9735,38.9069,38.9355,107604.0
2015-07-21 15:30:00,40.93,40.95,40.89,40.92,159060.0,38.9355,38.9545,38.8974,38.926,159060.0
2015-07-21 15:35:00,40.91,40.94,40.88,40.93,166941.0,38.9164,38.945,38.8879,38.9355,166941.0
2015-07-21 15:40:00,40.93,40.94,40.89,40.9,114755.0,38.9355,38.945,38.8974,38.9069,114755.0
2015-07-21 15:45:00,40.91,40.91,40.88,40.9,194120.0,38.9164,38.9164,38.8879,38.9069,194120.0
2015-07-21 15:50:00,40.9,40.94,40.88,40.91,494964.0,38.9069,38.945,38.8879,38.9164,494964.0
2015-07-21 15:55:00,40.91,40.95,40.87,40.9,349278.0,38.9164,38.9545,38.8784,38.9069,349278.0
2015-07-22 09:30:00,40.96,41.24,40.96,41.23,167128.0,38.964,39.2304,38.964,39.2209,167128.0
2015-07-22 09:35:00,41.23,41.31,41.07,41.1,105065.0,39.2209,39.297,39.0686,39.0972,105065.0
2015-07-22 09:40:00,41.1,41.26,41.04,41.11,117269.0,39.0972,39.2494,39.0401,39.1067,117269.0
2015-07-22 09:45:00,41.12,41.16,40.98,41.02,136895.0,39.1162,39.1543,38.983,39.0211,136895.0
2015-07-22 09:50:00,41.02,41.23,40.99,41.2,138310.0,39.0211,39.2209,38.9925,39.1923,138310.0
2015-07-22 09:55:00,41.21,41.26,41.13,41.16,73585.0,39.2018,39.2494,39.1257,39.1543,73585.0
2015-07-22 10:00:00,41.17,41.43,41.15,41.38,202219.0,39.1638,39.4111,39.1447,39.3635,202219.0
2015-07-22 10:05:00,41.38,41.54,41.38,41.48,183313.0,39.3635,39.5157,39.3635,39.4587,183313.0
2015-07-22 10:10:00,41.48,41.6,41.41,41.41,196981.0,39.4587,39.5728,39.3921,39.3921,196981.0
2015-07-22 10:15:00,41.41,41.48,41.37,41.38,62155.0,39.3921,39.4587,39.354,39.3635,62155.0
2015-07-22 10:20:00,41.38,41.42,41.26,41.26,57344.0,39.3635,39.4016,39.2494,39.2494,57344.0
2015-07-22 10:25:00,41.26,41.29,41.21,41.21,66789.0,39.2494,39.2779,39.2018,39.2018,66789.0
2015-07-22 10:30:00,41.21,41.29,41.17,41.19,91168.0,39.2018,39.2779,39.1638,39.1828,91168.0
2015-07-22 10:35:00,41.19,41.25,41.16,41.23,115673.0,39.1828,39.2399,39.1543,39.2209,115673.0
2015-07-22 10:40:00,41.24,41.27,41.14,41.15,84714.0,39.2304,39.2589,39.1352,39.1447,84714.0
2015-07-22 10:45:00,41.13,41.27,41.12,41.25,69264.0,39.1257,39.2589,39.1162,39.2399,69264.0
2015-07-22 10:50:00,41.26,41.36,41.26,41.3,65775.0,39.2494,39.3445,39.2494,39.2874,65775.0
2015-07-22 10:55:00,41.31,41.35,41.29,41.3,53476.0,39.297,39.335,39.2779,39.2874,53476.0
2015-07-22 11:00:00,41.3,41.31,41.26,41.3,52187.0,39.2874,39.297,39.2494,39.2874,52187.0
2015-07-22 11:05:00,41.3,41.4,41.29,41.36,124894.0,39.2874,39.3826,39.2779,39.3445,124894.0
2015-07-22 11:10:00,41.36,41.42,41.33,41.37,75683.0,39.3445,39.4016,39.316,39.354,75683.0
2015-07-22 11:15:00,41.38,41.41,41.29,41.3,114944.0,39.3635,39.3921,39.2779,39.2874,114944.0
2015-07-22 11:20:00,41.3,41.3,41.17,41.26,69420.0,39.2874,39.2874,39.1638,39.2494,69420.0
2015-07-22 11:25:00,41.26,41.31,41.2,41.28,61239.0,39.2494,39.297,39.1923,39.2684,61239.0
2015-07-22 11:30:00,41.29,41.32,41.24,41.32,63391.0,39.2779,39.3065,39.2304,39.3065,63391.0
2015-07-22 11:35:00,41.32,41.37,41.3,41.36,109122.0,39.3065,39.354,39.2874,39.3445,109122.0
2015-07-22 11:40:00,41.35,41.44,41.33,41.43,87664.0,39.335,39.4206,39.316,39.4111,87664.0
2015-07-22 11:45:00,41.43,41.44,41.37,41.44,52509.0,39.4111,39.4206,39.354,39.4206,52509.0
2015-07-22 11:50:00,41.44,41.47,41.37,41.46,161755.0,39.4206,39.4492,39.354,39.4396,161755.0
2015-07-22 11:55:00,41.46,41.5,41.45,41.48,74000.0,39.4396,39.4777,39.4301,39.4587,74000.0
2015-07-22 12:00:00,41.48,41.5,41.37,41.38,79590.0,39.4587,39.4777,39.354,39.3635,79590.0
2015-07-22 12:05:00,41.38,41.38,41.28,41.28,49544.0,39.3635,39.3635,39.2684,39.2684,49544.0
2015-07-22 12:10:00,41.28,41.32,41.24,41.29,68822.0,39.2684,39.3065,39.2304,39.2779,68822.0
2015-07-22 12:15:00,41.29,41.29,41.2,41.27,61356.0,39.2779,39.2779,39.1923,39.2589,61356.0
2015-07-22 12:20:00,41.27,41.31,41.24,41.3,57173.0,39.2589,39.297,39.2304,39.2874,57173.0
2015-07-22 12:25:00,41.29,41.4,41.29,41.34,56282.0,39.2779,39.3826,39.2779,39.3255,56282.0
2015-07-22 12:30:00,41.35,41.48,41.35,41.36,64749.0,39.335,39.4587,39.335,39.3445,64749.0
2015-07-22 12:35:00,41.36,41.42,41.33,41.33,36458.0,39.3445,39.4016,39.316,39.316,36458.0
2015-07-22 12:40:00,41.33,41.39,41.3,41.35,39497.0,39.316,39.3731,39.2874,39.335,39497.0
2015-07-22 12:45:00,41.35,41.4,41.33,41.39,39441.0,39.335,39.3826,39.316,39.3731,39441.0
2015-07-22 12:50:00,41.38,41.41,41.33,41.37,46304.0,39.3635,39.3921,39.316,39.354,46304.0
2015-07-22 12:55:00,41.36,41.44,41.36,41.44,32332.0,39.3445,39.4206,39.3445,39.4206,32332.0
2015-07-22 13:00:00,41.43,41.48,41.39,41.46,86256.0,39.4111,39.4587,39.3731,39.4396,86256.0
2015-07-22 13:05:00,41.45,41.45,41.37,41.38,45325.0,39.4301,39.4301,39.354,39.3635,45325.0
2015-07-22 13:10:00,41.38,41.44,41.34,41.43,49562.0,39.3635,39.4206,39.3255,39.4111,49562.0
2015-07-22 13:15:00,41.44,41.49,41.38,41.42,79126.0,39.4206,39.4682,39.3635,39.4016,79126.0
2015-07-22 13:20:00,41.42,41.5,41.4,41.5,126684.0,39.4016,39.4777,39.3826,39.4777,126684.0
2015-07-22 13:25:00,41.49,41.49,41.45,41.48,25282.0,39.4682,39.4682,39.4301,39.4587,25282.0
2015-07-22 13:30:00,41.48,41.54,41.46,41.46,72756.0,39.4587,39.5157,39.4396,39.4396,72756.0
2015-07-22 13:35:00,41.47,41.54,41.46,41.52,51622.0,39.4492,39.5157,39.4396,39.4967,51622.0
2015-07-22 13:40:00,41.51,41.55,41.48,41.49,80908.0,39.4872,39.5253,39.4587,39.4682,80908.0
2015-07-22 13:45:00,41.49,41.5,41.45,41.45,47557.0,39.4682,39.4777,39.4301,39.4301,47557.0
2015-07-22 13:50:00,41.45,41.47,41.4,41.42,61455.0,39.4301,39.4492,39.3826,39.4016,61455.0
2015-07-22 13:55:00,41.43,41.46,41.41,41.43,57802.0,39.4111,39.4396,39.3921,39.4111,57802.0
2015-07-22 14:00:00,41.44,41.45,41.4,41.43,54103.0,39.4206,39.4301,39.3826,39.4111,54103.0
2015-07-22 14:05:00,41.43,41.46,41.41,41.46,46208.0,39.4111,39.4396,39.3921,39.4396,46208.0
2015-07-22 14:10:00,41.46,41.49,41.45,41.47,41132.0,39.4396,39.4682,39.4301,39.4492,41132.0
2015-07-22 14:15:00,41.48,41.49,41.46,41.48,96870.0,39.4587,39.4682,39.4396,39.4587,96870.0
2015-07-22 14:20:00,41.48,41.48,41.44,41.46,106218.0,39.4587,39.4587,39.4206,39.4396,106218.0
2015-07-22 14:25:00,41.46,41.52,41.45,41.5,111757.0,39.4396,39.4967,39.4301,39.4777,111757.0
2015-07-22 14:30:00,41.49,41.53,41.48,41.51,82038.0,39.4682,39.5062,39.4587,39.4872,82038.0
2015-07-22 14:35:00,41.5,41.51,41.49,41.5,69250.0,39.4777,39.4872,39.4682,39.4777,69250.0
2015-07-22 14:40:00,41.5,41.52,41.49,41.51,112413.0,39.4777,39.4967,39.4682,39.4872,112413.0
2015-07-22 14:45:00,41.51,41.57,41.5,41.56,160670.0,39.4872,39.5443,39.4777,39.5348,160670.0
2015-07-22 14:50:00,41.57,41.61,41.57,41.6,152697.0,39.5443,39.5823,39.5443,39.5728,152697.0
2015-07-22 14:55:00,41.6,41.6,41.57,41.6,116370.0,39.5728,39.5728,39.5443,39.5728,116370.0
2015-07-22 15:00:00,41.59,41.6,41.53,41.56,92226.0,39.5633,39.5728,39.5062,39.5348,92226.0
2015-07-22 15:05:00,41.56,41.57,41.51,41.54,113265.0,39.5348,39.5443,39.4872,39.5157,113265.0
2015-07-22 15:10:00,41.54,41.55,41.47,41.48,131780.0,39.5157,39.5253,39.4492,39.4587,131780.0
2015-07-22 15:15:00,41.48,41.52,41.48,41.51,81239.0,39.4587,39.4967,39.4587,39.4872,81239.0
2015-07-22 15:20:00,41.51,41.51,41.47,41.47,130117.0,39.4872,39.4872,39.4492,39.4492,130117.0
2015-07-22 15:25:00,41.48,41.5,41.46,41.48,130928.0,39.4587,39.4777,39.4396,39.4587,130928.0
2015-07-22 15:30:00,41.48,41.5,41.45,41.47,151533.0,39.4587,39.4777,39.4301,39.4492,151533.0
2015-07-22 15:35:00,41.47,41.49,41.44,41.47,99914.0,39.4492,39.4682,39.4206,39.4492,99914.0
2015-07-22 15:40:00,41.48,41.49,41.45,41.45,94328.0,39.4587,39.4682,39.4301,39.4301,94328.0
2015-07-22 15:45:00,41.44,41.48,41.44,41.46,131059.0,39.4206,39.4587,39.4206,39.4396,131059.0
2015-07-22 15:50:00,41.45,41.46,41.41,41.44,476921.0,39.4301,39.4396,39.3921,39.4206,476921.0
2015-07-22 15:55:00,41.43,41.47,41.42,41.44,465230.0,39.4111,39.4492,39.4016,39.4206,465230.0
2015-07-23 09:30:00,42.76,43.81,42.75,43.44,1600073.0,40.6763,41.6751,40.6668,41.3232,1600073.0
2015-07-23 09:35:00,43.44,43.72,43.15,43.46,563073.0,41.3232,41.5895,41.0473,41.3422,563073.0
2015-07-23 09:40:00,43.46,43.48,43.15,43.31,546234.0,41.3422,41.3612,41.0473,41.1995,546234.0
2015-07-23 09:45:00,43.32,43.66,43.27,43.61,488453.0,41.209,41.5324,41.1614,41.4849,488453.0
2015-07-23 09:50:00,43.62,43.65,43.31,43.34,462286.0,41.4944,41.5229,41.1995,41.228,462286.0
2015-07-23 09:55:00,43.35,43.36,43.18,43.2,284851.0,41.2375,41.2471,41.0758,41.0949,284851.0
2015-07-23 10:00:00,43.2,43.31,43.1,43.21,362121.0,41.0949,41.1995,40.9997,41.1044,362121.0
2015-07-23 10:05:00,43.21,43.32,43.19,43.25,298167.0,41.1044,41.209,41.0853,41.1424,298167.0
2015-07-23 10:10:00,43.24,43.43,43.21,43.36,251555.0,41.1329,41.3136,41.1044,41.2471,251555.0
2015-07-23 10:15:00,43.35,43.36,43.08,43.18,105814.0,41.2375,41.2471,40.9807,41.0758,105814.0
2015-07-23 10:20:00,43.17,43.21,43.08,43.1,141796.0,41.0663,41.1044,40.9807,40.9997,141796.0
2015-07-23 10:25:00,43.11,43.14,42.99,43.05,202980.0,41.0092,41.0378,40.8951,40.9522,202980.0
2015-07-23 10:30:00,43.05,43.06,42.84,43.04,297338.0,40.9522,40.9617,40.7524,40.9426,297338.0
2015-07-23 10:35:00,43.03,43.07,42.89,42.9,193515.0,40.9331,40.9712,40.8,40.8095,193515.0
2015-07-23 10:40:00,42.89,43.01,42.84,42.88,153330.0,40.8,40.9141,40.7524,40.7904,153330.0
2015-07-23 10:45:00,42.89,43.0,42.88,42.99,95114.0,40.8,40.9046,40.7904,40.8951,95114.0
2015-07-23 10:50:00,42.99,42.99,42.9,42.96,104138.0,40.8951,40.8951,40.8095,40.8665,104138.0
2015-07-23 10:55:00,42.96,43.0,42.94,42.95,102527.0,40.8665,40.9046,40.8475,40.857,102527.0
2015-07-23 11:00:00,42.96,42.96,42.84,42.84,148799.0,40.8665,40.8665,40.7524,40.7524,148799.0
2015-07-23 11:05:00,42.84,42.85,42.66,42.79,222744.0,40.7524,40.7619,40.5812,40.7048,222744.0
2015-07-23 11:10:00,42.79,42.84,42.75,42.78,99295.0,40.7048,40.7524,40.6668,40.6953,99295.0
2015-07-23 11:15:00,42.78,42.8,42.72,42.73,122627.0,40.6953,40.7143,40.6382,40.6478,122627.0
2015-07-23 11:20:00,42.73,42.78,42.7,42.73,122024.0,40.6478,40.6953,40.6192,40.6478,122024.0
2015-07-23 11:25:00,42.71,42.84,42.63,42.78,197830.0,40.6287,40.7524,40.5526,40.6953,197830.0
2015-07-23 11:30:00,42.78,42.88,42.75,42.78,102327.0,40.6953,40.7904,40.6668,40.6953,102327.0
2015-07-23 11:35:00,42.78,42.81,42.76,42.77,72222.0,40.6953,40.7239,40.6763,40.6858,72222.0
2015-07-23 11:40:00,42.78,42.82,42.77,42.8,56422.0,40.6953,40.7334,40.6858,40.7143,56422.0
2015-07-23 11:45:00,42.8,42.83,42.76,42.8,107526.0,40.7143,40.7429,40.6763,40.7143,107526.0
2015-07-23 11:50:00,42.8,42.81,42.75,42.79,61001.0,40.7143,40.7239,40.6668,40.7048,61001.0
2015-07-23 11:55:00,42.79,42.79,42.69,42.75,65219.0,40.7048,40.7048,40.6097,40.6668,65219.0
2015-07-23 12:00:00,42.74,42.75,42.54,42.6,174861.0,40.6573,40.6668,40.467,40.5241,174861.0
2015-07-23 12:05:00,42.58,42.59,42.42,42.53,122468.0,40.5051,40.5146,40.3529,40.4575,122468.0
2015-07-23 12:10:00,42.53,42.6,42.47,42.53,82591.0,40.4575,40.5241,40.4004,40.4575,82591.0
2015-07-23 12:15:00,42.53,42.55,42.46,42.5,58698.0,40.4575,40.4765,40.3909,40.429,58698.0
2015-07-23 12:20:00,42.5,42.65,42.48,42.61,59808.0,40.429,40.5717,40.4099,40.5336,59808.0
2015-07-23 12:25:00,42.61,42.62,42.55,42.55,73809.0,40.5336,40.5431,40.4765,40.4765,73809.0
2015-07-23 12:30:00,42.54,42.55,42.37,42.45,98026.0,40.467,40.4765,40.3053,40.3814,98026.0
2015-07-23 12:35:00,42.45,42.51,42.43,42.45,50855.0,40.3814,40.4385,40.3624,40.3814,50855.0
2015-07-23 12:40:00,42.44,42.53,42.43,42.46,47752.0,40.3719,40.4575,40.3624,40.3909,47752.0
2015-07-23 12:45:00,42.45,42.52,42.4,42.41,64650.0,40.3814,40.448,40.3338,40.3433,64650.0
2015-07-23 12:50:00,42.4,42.44,42.35,42.44,234080.0,40.3338,40.3719,40.2863,40.3719,234080.0
2015-07-23 12:55:00,42.44,42.5,42.4,42.47,60168.0,40.3719,40.429,40.3338,40.4004,60168.0
2015-07-23 13:00:00,42.47,42.48,42.37,42.38,126301.0,40.4004,40.4099,40.3053,40.3148,126301.0
2015-07-23 13:05:00,42.38,42.4,42.24,42.26,99037.0,40.3148,40.3338,40.1816,40.2007,99037.0
2015-07-23 13:10:00,42.26,42.28,42.1,42.12,114254.0,40.2007,40.2197,40.0485,40.0675,114254.0
2015-07-23 13:15:00,42.1,42.18,42.08,42.14,117894.0,40.0485,40.1246,40.0294,40.0865,117894.0
2015-07-23 13:20:00,42.14,42.15,42.02,42.04,113982.0,40.0865,40.096,39.9724,39.9914,113982.0
2015-07-23 13:25:00,42.04,42.11,42.03,42.04,118721.0,39.9914,40.058,39.9819,39.9914,118721.0
2015-07-23 13:30:00,42.05,42.1,42.0,42.07,87249.0,40.0009,40.0485,39.9533,40.0199,87249.0
2015-07-23 13:35:00,42.08,42.16,42.07,42.12,97038.0,40.0294,40.1055,40.0199,40.0675,97038.0
2015-07-23 13:40:00,42.11,42.35,42.1,42.3,173101.0,40.058,40.2863,40.0485,40.2387,173101.0
2015-07-23 13:45:00,42.3,42.36,42.27,42.34,101321.0,40.2387,40.2958,40.2102,40.2768,101321.0
2015-07-23 13:50:00,42.34,42.47,42.34,42.47,121736.0,40.2768,40.4004,40.2768,40.4004,121736.0
2015-07-23 13:55:00,42.47,42.7,42.47,42.66,123010.0,40.4004,40.6192,40.4004,40.5812,123010.0
2015-07-23 14:00:00,42.67,42.7,42.59,42.69,153852.0,40.5907,40.6192,40.5146,40.6097,153852.0
2015-07-23 14:05:00,42.67,42.77,42.65,42.77,167085.0,40.5907,40.6858,40.5717,40.6858,167085.0
2015-07-23 14:10:00,42.77,42.82,42.7,42.71,189790.0,40.6858,40.7334,40.6192,40.6287,189790.0
2015-07-23 14:15:00,42.71,42.8,42.7,42.76,103394.0,40.6287,40.7143,40.6192,40.6763,103394.0
2015-07-23 14:20:00,42.76,42.78,42.59,42.67,163366.0,40.6763,40.6953,40.5146,40.5907,163366.0
2015-07-23 14:25:00,42.67,42.73,42.52,42.59,206973.0,40.5907,40.6478,40.448,40.5146,206973.0
2015-07-23 14:30:00,42.61,42.62,42.42,42.42,103514.0,40.5336,40.5431,40.3529,40.3529,103514.0
2015-07-23 14:35:00,42.44,42.6,42.44,42.58,111076.0,40.3719,40.5241,40.3719,40.5051,111076.0
2015-07-23 14:40:00,42.57,42.73,42.56,42.68,58485.0,40.4956,40.6478,40.486,40.6002,58485.0
2015-07-23 14:45:00,42.66,42.72,42.52,42.53,112644.0,40.5812,40.6382,40.448,40.4575,112644.0
2015-07-23 14:50:00,42.53,42.54,42.44,42.53,91109.0,40.4575,40.467,40.3719,40.4575,91109.0
2015-07-23 14:55:00,42.52,42.6,42.48,42.58,136551.0,40.448,40.5241,40.4099,40.5051,136551.0
2015-07-23 15:00:00,42.58,42.58,42.32,42.32,181323.0,40.5051,40.5051,40.2577,40.2577,181323.0
2015-07-23 15:05:00,42.31,42.31,42.13,42.2,147379.0,40.2482,40.2482,40.077,40.1436,147379.0
2015-07-23 15:10:00,42.19,42.21,42.06,42.12,177753.0,40.1341,40.1531,40.0104,40.0675,177753.0
2015-07-23 15:15:00,42.12,42.27,42.08,42.27,217911.0,40.0675,40.2102,40.0294,40.2102,217911.0
2015-07-23 15:20:00,42.27,42.49,42.25,42.46,168231.0,40.2102,40.4195,40.1911,40.3909,168231.0
2015-07-23 15:25:00,42.46,42.46,42.33,42.4,129678.0,40.3909,40.3909,40.2672,40.3338,129678.0
2015-07-23 15:30:00,42.39,42.45,42.38,42.4,309085.0,40.3243,40.3814,40.3148,40.3338,309085.0
2015-07-23 15:35:00,42.4,42.43,42.38,42.39,248672.0,40.3338,40.3624,40.3148,40.3243,248672.0
2015-07-23 15:40:00,42.4,42.44,42.39,42.42,323482.0,40.3338,40.3719,40.3243,40.3529,323482.0
2015-07-23 15:45:00,42.41,42.58,42.4,42.58,212577.0,40.3433,40.5051,40.3338,40.5051,212577.0
2015-07-23 15:50:00,42.57,42.59,42.46,42.5,362851.0,40.4956,40.5146,40.3909,40.429,362851.0
2015-07-23 15:55:00,42.5,42.62,42.41,42.61,1037357.0,40.429,40.5431,40.3433,40.5336,1037357.0
2015-07-24 09:30:00,43.0,43.11,41.02,41.58,1602987.0,40.9046,41.0092,39.0211,39.5538,1602987.0
2015-07-24 09:35:00,41.64,41.89,41.51,41.79,407666.0,39.6109,39.8487,39.4872,39.7536,407666.0
2015-07-24 09:40:00,41.79,41.97,41.46,41.75,408459.0,39.7536,39.9248,39.4396,39.7155,408459.0
2015-07-24 09:45:00,41.74,42.2,41.53,42.03,302379.0,39.706,40.1436,39.5062,39.9819,302379.0
2015-07-24 09:50:00,42.17,42.28,41.99,42.25,290348.0,40.115,40.2197,39.9438,40.1911,290348.0
2015-07-24 09:55:00,42.24,42.59,42.04,42.04,287147.0,40.1816,40.5146,39.9914,39.9914,287147.0
2015-07-24 10:00:00,42.03,42.29,42.0,42.12,215065.0,39.9819,40.2292,39.9533,40.0675,215065.0
2015-07-24 10:05:00,42.2,42.2,42.07,42.13,117143.0,40.1436,40.1436,40.0199,40.077,117143.0
2015-07-24 10:10:00,42.12,42.24,42.05,42.05,231551.0,40.0675,40.1816,40.0009,40.0009,231551.0
2015-07-24 10:15:00,42.05,42.13,42.02,42.02,179608.0,40.0009,40.077,39.9724,39.9724,179608.0
2015-07-24 10:20:00,42.01,42.1,41.82,41.83,233583.0,39.9628,40.0485,39.7821,39.7916,233583.0
2015-07-24 10:25:00,41.83,41.89,41.75,41.77,236885.0,39.7916,39.8487,39.7155,39.7345,236885.0
2015-07-24 10:30:00,41.77,41.77,41.47,41.47,184895.0,39.7345,39.7345,39.4492,39.4492,184895.0
2015-07-24 10:35:00,41.47,41.66,41.38,41.6,206603.0,39.4492,39.6299,39.3635,39.5728,206603.0
2015-07-24 10:40:00,41.6,41.66,41.45,41.61,160045.0,39.5728,39.6299,39.4301,39.5823,160045.0
2015-07-24 10:45:00,41.6,41.6,41.36,41.44,141246.0,39.5728,39.5728,39.3445,39.4206,141246.0
2015-07-24 10:50:00,41.44,41.44,41.14,41.15,221017.0,39.4206,39.4206,39.1352,39.1447,221017.0
2015-07-24 10:55:00,41.16,41.18,41.03,41.04,196601.0,39.1543,39.1733,39.0306,39.0401,196601.0
2015-07-24 11:00:00,41.04,41.38,41.03,41.34,210710.0,39.0401,39.3635,39.0306,39.3255,210710.0
2015-07-24 11:05:00,41.33,41.5,41.22,41.48,139078.0,39.316,39.4777,39.2113,39.4587,139078.0
2015-07-24 11:10:00,41.48,41.61,41.38,41.49,148682.0,39.4587,39.5823,39.3635,39.4682,148682.0
2015-07-24 11:15:00,41.5,41.64,41.5,41.61,117986.0,39.4777,39.6109,39.4777,39.5823,117986.0
2015-07-24 11:20:00,41.61,41.91,41.61,41.79,200767.0,39.5823,39.8677,39.5823,39.7536,200767.0
2015-07-24 11:25:00,41.8,41.92,41.79,41.91,100576.0,39.7631,39.8772,39.7536,39.8677,100576.0
2015-07-24 11:30:00,41.91,41.95,41.8,41.8,133007.0,39.8677,39.9058,39.7631,39.7631,133007.0
2015-07-24 11:35:00,41.8,41.82,41.76,41.77,133182.0,39.7631,39.7821,39.725,39.7345,133182.0
2015-07-24 11:40:00,41.76,41.86,41.75,41.82,87313.0,39.725,39.8202,39.7155,39.7821,87313.0
2015-07-24 11:45:00,41.83,41.85,41.77,41.82,55190.0,39.7916,39.8106,39.7345,39.7821,55190.0
2015-07-24 11:50:00,41.8,41.86,41.77,41.84,68550.0,39.7631,39.8202,39.7345,39.8011,68550.0
2015-07-24 11:55:00,41.82,41.88,41.72,41.87,72179.0,39.7821,39.8392,39.687,39.8297,72179.0
2015-07-24 12:00:00,41.85,41.9,41.82,41.89,45475.0,39.8106,39.8582,39.7821,39.8487,45475.0
2015-07-24 12:05:00,41.89,41.91,41.83,41.85,70890.0,39.8487,39.8677,39.7916,39.8106,70890.0
2015-07-24 12:10:00,41.86,41.95,41.83,41.93,76157.0,39.8202,39.9058,39.7916,39.8867,76157.0
2015-07-24 12:15:00,41.93,41.93,41.85,41.85,47278.0,39.8867,39.8867,39.8106,39.8106,47278.0
2015-07-24 12:20:00,41.87,41.89,41.82,41.83,46048.0,39.8297,39.8487,39.7821,39.7916,46048.0
2015-07-24 12:25:00,41.84,41.88,41.82,41.85,39850.0,39.8011,39.8392,39.7821,39.8106,39850.0
2015-07-24 12:30:00,41.86,41.87,41.81,41.83,41459.0,39.8202,39.8297,39.7726,39.7916,41459.0
2015-07-24 12:35:00,41.83,41.85,41.77,41.79,46328.0,39.7916,39.8106,39.7345,39.7536,46328.0
2015-07-24 12:40:00,41.8,41.83,41.77,41.8,46876.0,39.7631,39.7916,39.7345,39.7631,46876.0
2015-07-24 12:45:00,41.8,41.84,41.76,41.84,69429.0,39.7631,39.8011,39.725,39.8011,69429.0
2015-07-24 12:50:00,41.84,41.85,41.76,41.78,57016.0,39.8011,39.8106,39.725,39.744,57016.0
2015-07-24 12:55:00,41.77,41.78,41.64,41.68,84066.0,39.7345,39.744,39.6109,39.6489,84066.0
2015-07-24 13:00:00,41.68,41.7,41.6,41.62,87361.0,39.6489,39.6679,39.5728,39.5918,87361.0
2015-07-24 13:05:00,41.61,41.62,41.56,41.56,80857.0,39.5823,39.5918,39.5348,39.5348,80857.0
2015-07-24 13:10:00,41.57,41.64,41.55,41.6,51336.0,39.5443,39.6109,39.5253,39.5728,51336.0
2015-07-24 13:15:00,41.59,41.59,41.43,41.45,225141.0,39.5633,39.5633,39.4111,39.4301,225141.0
2015-07-24 13:20:00,41.44,41.47,41.35,41.37,117345.0,39.4206,39.4492,39.335,39.354,117345.0
2015-07-24 13:25:00,41.37,41.38,41.31,41.33,93116.0,39.354,39.3635,39.297,39.316,93116.0
2015-07-24 13:30:00,41.32,41.32,41.17,41.19,155867.0,39.3065,39.3065,39.1638,39.1828,155867.0
2015-07-24 13:35:00,41.19,41.19,41.05,41.09,161872.0,39.1828,39.1828,39.0496,39.0877,161872.0
2015-07-24 13:40:00,41.1,41.13,41.02,41.04,115100.0,39.0972,39.1257,39.0211,39.0401,115100.0
2015-07-24 13:45:00,41.04,41.26,41.02,41.25,174962.0,39.0401,39.2494,39.0211,39.2399,174962.0
2015-07-24 13:50:00,41.27,41.32,41.24,41.29,122892.0,39.2589,39.3065,39.2304,39.2779,122892.0
2015-07-24 13:55:00,41.28,41.34,41.23,41.23,171461.0,39.2684,39.3255,39.2209,39.2209,171461.0
2015-07-24 14:00:00,41.23,41.24,40.94,40.95,232962.0,39.2209,39.2304,38.945,38.9545,232962.0
2015-07-24 14:05:00,40.95,40.98,40.86,40.94,154379.0,38.9545,38.983,38.8689,38.945,154379.0
2015-07-24 14:10:00,40.94,40.96,40.69,40.74,212303.0,38.945,38.964,38.7072,38.7547,212303.0
2015-07-24 14:15:00,40.75,40.83,40.71,40.77,120665.0,38.7642,38.8403,38.7262,38.7833,120665.0
2015-07-24 14:20:00,40.77,40.79,40.46,40.49,226598.0,38.7833,38.8023,38.4884,38.5169,226598.0
2015-07-24 14:25:00,40.5,40.52,40.46,40.49,175470.0,38.5264,38.5454,38.4884,38.5169,175470.0
2015-07-24 14:30:00,40.48,40.59,40.47,40.48,190273.0,38.5074,38.612,38.4979,38.5074,190273.0
2015-07-24 14:35:00,40.47,40.48,40.24,40.24,295050.0,38.4979,38.5074,38.2791,38.2791,295050.0
2015-07-24 14:40:00,40.24,40.31,40.17,40.24,184184.0,38.2791,38.3457,38.2125,38.2791,184184.0
2015-07-24 14:45:00,40.24,40.51,40.23,40.39,251622.0,38.2791,38.5359,38.2696,38.4218,251622.0
2015-07-24 14:50:00,40.39,40.42,40.21,40.21,203786.0,38.4218,38.4503,38.2506,38.2506,203786.0
2015-07-24 14:55:00,40.21,40.4,40.19,40.4,182329.0,38.2506,38.4313,38.2315,38.4313,182329.0
2015-07-24 15:00:00,40.4,40.4,40.27,40.38,184630.0,38.4313,38.4313,38.3076,38.4123,184630.0
2015-07-24 15:05:00,40.39,40.47,40.33,40.46,185325.0,38.4218,38.4979,38.3647,38.4884,185325.0
2015-07-24 15:10:00,40.46,40.53,40.37,40.48,205147.0,38.4884,38.555,38.4028,38.5074,205147.0
2015-07-24 15:15:00,40.49,40.51,40.29,40.31,238221.0,38.5169,38.5359,38.3267,38.3457,238221.0
2015-07-24 15:20:00,40.31,40.34,40.17,40.26,244906.0,38.3457,38.3742,38.2125,38.2981,244906.0
2015-07-24 15:25:00,40.26,40.34,40.19,40.2,202105.0,38.2981,38.3742,38.2315,38.241,202105.0
2015-07-24 15:30:00,40.2,40.23,40.12,40.16,214635.0,38.241,38.2696,38.1649,38.203,214635.0
2015-07-24 15:35:00,40.16,40.2,40.03,40.13,368021.0,38.203,38.241,38.0793,38.1745,368021.0
2015-07-24 15:40:00,40.12,40.13,40.06,40.09,399269.0,38.1649,38.1745,38.1079,38.1364,399269.0
2015-07-24 15:45:00,40.1,40.16,40.07,40.11,391608.0,38.1459,38.203,38.1174,38.1554,391608.0
2015-07-24 15:50:00,40.06,40.12,39.79,39.83,1242027.0,38.1079,38.1649,37.851,37.8891,1242027.0
2015-07-24 15:55:00,39.84,39.9,39.62,39.63,1470944.0,37.8986,37.9557,37.6893,37.6988,1470944.0
2015-07-27 09:30:00,39.63,39.66,39.01,39.06,551861.0,37.6988,37.7274,37.109,37.1566,551861.0
2015-07-27 09:35:00,39.02,39.49,38.9,39.42,298450.0,37.1185,37.5656,37.0044,37.4991,298450.0
2015-07-27 09:40:00,39.42,39.7,39.2,39.62,294668.0,37.4991,37.7654,37.2898,37.6893,294668.0
2015-07-27 09:45:00,39.63,40.16,39.62,40.01,340312.0,37.6988,38.203,37.6893,38.0603,340312.0
2015-07-27 09:50:00,40.01,40.3,40.01,40.08,281935.0,38.0603,38.3362,38.0603,38.1269,281935.0
2015-07-27 09:55:00,40.09,40.15,39.98,40.05,196400.0,38.1364,38.1935,38.0318,38.0984,196400.0
2015-07-27 10:00:00,40.05,40.13,39.96,39.98,154504.0,38.0984,38.1745,38.0127,38.0318,154504.0
2015-07-27 10:05:00,39.99,39.99,39.68,39.68,205329.0,38.0413,38.0413,37.7464,37.7464,205329.0
2015-07-27 10:10:00,39.69,39.81,39.63,39.63,198106.0,37.7559,37.87,37.6988,37.6988,198106.0
2015-07-27 10:15:00,39.64,39.65,39.51,39.64,188548.0,37.7083,37.7178,37.5847,37.7083,188548.0
2015-07-27 10:20:00,39.64,39.65,39.49,39.51,170721.0,37.7083,37.7178,37.5656,37.5847,170721.0
2015-07-27 10:25:00,39.51,39.8,39.47,39.7,123896.0,37.5847,37.8605,37.5466,37.7654,123896.0
2015-07-27 10:30:00,39.7,39.74,39.64,39.65,96801.0,37.7654,37.8035,37.7083,37.7178,96801.0
2015-07-27 10:35:00,39.65,39.98,39.65,39.97,135549.0,37.7178,38.0318,37.7178,38.0223,135549.0
2015-07-27 10:40:00,39.98,40.04,39.8,39.81,127140.0,38.0318,38.0888,37.8605,37.87,127140.0
2015-07-27 10:45:00,39.82,39.95,39.78,39.86,104125.0,37.8796,38.0032,37.8415,37.9176,104125.0
2015-07-27 10:50:00,39.86,39.91,39.72,39.72,128535.0,37.9176,37.9652,37.7844,37.7844,128535.0
2015-07-27 10:55:00,39.73,39.82,39.65,39.82,110421.0,37.7939,37.8796,37.7178,37.8796,110421.0
2015-07-27 11:00:00,39.82,39.96,39.82,39.94,108682.0,37.8796,38.0127,37.8796,37.9937,108682.0
2015-07-27 11:05:00,39.94,40.0,39.9,39.98,115332.0,37.9937,38.0508,37.9557,38.0318,115332.0
2015-07-27 11:10:00,39.99,40.0,39.91,39.93,97391.0,38.0413,38.0508,37.9652,37.9842,97391.0
2015-07-27 11:15:00,39.92,40.02,39.91,40.0,109474.0,37.9747,38.0698,37.9652,38.0508,109474.0
2015-07-27 11:20:00,40.0,40.07,39.98,40.06,126316.0,38.0508,38.1174,38.0318,38.1079,126316.0
2015-07-27 11:25:00,40.06,40.23,40.06,40.19,178183.0,38.1079,38.2696,38.1079,38.2315,178183.0
2015-07-27 11:30:00,40.2,40.23,40.0,40.0,136707.0,38.241,38.2696,38.0508,38.0508,136707.0
2015-07-27 11:35:00,40.01,40.09,39.99,40.09,130973.0,38.0603,38.1364,38.0413,38.1364,130973.0
2015-07-27 11:40:00,40.08,40.12,40.02,40.03,92864.0,38.1269,38.1649,38.0698,38.0793,92864.0
2015-07-27 11:45:00,40.03,40.09,40.01,40.06,72950.0,38.0793,38.1364,38.0603,38.1079,72950.0
2015-07-27 11:50:00,40.06,40.12,40.02,40.04,60808.0,38.1079,38.1649,38.0698,38.0888,60808.0
2015-07-27 11:55:00,40.04,40.13,40.01,40.09,71888.0,38.0888,38.1745,38.0603,38.1364,71888.0
2015-07-27 12:00:00,40.09,40.24,40.09,40.19,144753.0,38.1364,38.2791,38.1364,38.2315,144753.0
2015-07-27 12:05:00,40.19,40.21,40.11,40.19,82980.0,38.2315,38.2506,38.1554,38.2315,82980.0
2015-07-27 12:10:00,40.19,40.23,40.13,40.13,76533.0,38.2315,38.2696,38.1745,38.1745,76533.0
2015-07-27 12:15:00,40.13,40.15,40.11,40.14,64134.0,38.1745,38.1935,38.1554,38.184,64134.0
2015-07-27 12:20:00,40.14,40.22,40.08,40.12,99577.0,38.184,38.2601,38.1269,38.1649,99577.0
2015-07-27 12:25:00,40.12,40.14,40.05,40.07,99680.0,38.1649,38.184,38.0984,38.1174,99680.0
2015-07-27 12:30:00,40.07,40.13,40.04,40.09,67356.0,38.1174,38.1745,38.0888,38.1364,67356.0
2015-07-27 12:35:00,40.1,40.13,40.08,40.1,36895.0,38.1459,38.1745,38.1269,38.1459,36895.0
2015-07-27 12:40:00,40.11,40.11,40.07,40.1,44725.0,38.1554,38.1554,38.1174,38.1459,44725.0
2015-07-27 12:45:00,40.09,40.3,40.09,40.27,210750.0,38.1364,38.3362,38.1364,38.3076,210750.0
2015-07-27 12:50:00,40.26,40.39,40.25,40.38,214483.0,38.2981,38.4218,38.2886,38.4123,214483.0
2015-07-27 12:55:00,40.38,40.42,40.36,40.41,103241.0,38.4123,38.4503,38.3932,38.4408,103241.0
2015-07-27 13:00:00,40.41,40.52,40.41,40.48,192058.0,38.4408,38.5454,38.4408,38.5074,192058.0
2015-07-27 13:05:00,40.48,40.49,40.36,40.36,76697.0,38.5074,38.5169,38.3932,38.3932,76697.0
2015-07-27 13:10:00,40.36,40.38,40.27,40.28,104715.0,38.3932,38.4123,38.3076,38.3171,104715.0
2015-07-27 13:15:00,40.27,40.31,40.24,40.25,48334.0,38.3076,38.3457,38.2791,38.2886,48334.0
2015-07-27 13:20:00,40.25,40.28,40.2,40.28,63251.0,38.2886,38.3171,38.241,38.3171,63251.0
2015-07-27 13:25:00,40.28,40.4,40.28,40.39,88195.0,38.3171,38.4313,38.3171,38.4218,88195.0
2015-07-27 13:30:00,40.39,40.43,40.34,40.37,125009.0,38.4218,38.4598,38.3742,38.4028,125009.0
2015-07-27 13:35:00,40.37,40.53,40.36,40.52,171281.0,38.4028,38.555,38.3932,38.5454,171281.0
2015-07-27 13:40:00,40.53,40.64,40.52,40.64,245274.0,38.555,38.6596,38.5454,38.6596,245274.0
2015-07-27 13:45:00,40.63,40.74,40.61,40.67,192485.0,38.6501,38.7547,38.6311,38.6881,192485.0
2015-07-27 13:50:00,40.67,40.81,40.66,40.81,165733.0,38.6881,38.8213,38.6786,38.8213,165733.0
2015-07-27 13:55:00,40.8,40.81,40.7,40.74,217472.0,38.8118,38.8213,38.7167,38.7547,217472.0
2015-07-27 14:00:00,40.73,40.73,40.65,40.67,56194.0,38.7452,38.7452,38.6691,38.6881,56194.0
2015-07-27 14:05:00,40.67,40.73,40.64,40.66,81564.0,38.6881,38.7452,38.6596,38.6786,81564.0
2015-07-27 14:10:00,40.66,40.66,40.51,40.53,112150.0,38.6786,38.6786,38.5359,38.555,112150.0
2015-07-27 14:15:00,40.53,40.64,40.52,40.59,53744.0,38.555,38.6596,38.5454,38.612,53744.0
2015-07-27 14:20:00,40.59,40.64,40.52,40.53,73505.0,38.612,38.6596,38.5454,38.555,73505.0
2015-07-27 14:25:00,40.52,40.57,40.5,40.54,56680.0,38.5454,38.593,38.5264,38.5645,56680.0
2015-07-27 14:30:00,40.54,40.62,40.52,40.57,75498.0,38.5645,38.6406,38.5454,38.593,75498.0
2015-07-27 14:35:00,40.57,40.57,40.48,40.51,61645.0,38.593,38.593,38.5074,38.5359,61645.0
2015-07-27 14:40:00,40.51,40.53,40.44,40.46,76518.0,38.5359,38.555,38.4693,38.4884,76518.0
2015-07-27 14:45:00,40.45,40.46,40.37,40.39,72420.0,38.4789,38.4884,38.4028,38.4218,72420.0
2015-07-27 14:50:00,40.39,40.42,40.32,40.34,72747.0,38.4218,38.4503,38.3552,38.3742,72747.0
2015-07-27 14:55:00,40.33,40.36,40.28,40.33,88082.0,38.3647,38.3932,38.3171,38.3647,88082.0
2015-07-27 15:00:00,40.32,40.34,40.27,40.33,69606.0,38.3552,38.3742,38.3076,38.3647,69606.0
2015-07-27 15:05:00,40.33,40.4,40.29,40.39,92693.0,38.3647,38.4313,38.3267,38.4218,92693.0
2015-07-27 15:10:00,40.39,40.46,40.34,40.36,79410.0,38.4218,38.4884,38.3742,38.3932,79410.0
2015-07-27 15:15:00,40.36,40.38,40.2,40.22,172348.0,38.3932,38.4123,38.241,38.2601,172348.0
2015-07-27 15:20:00,40.22,40.3,40.21,40.26,115463.0,38.2601,38.3362,38.2506,38.2981,115463.0
2015-07-27 15:25:00,40.25,40.27,40.14,40.19,113495.0,38.2886,38.3076,38.184,38.2315,113495.0
2015-07-27 15:30:00,40.18,40.25,40.14,40.18,125114.0,38.222,38.2886,38.184,38.222,125114.0
2015-07-27 15:35:00,40.18,40.18,40.12,40.14,122205.0,38.222,38.222,38.1649,38.184,122205.0
2015-07-27 15:40:00,40.14,40.26,40.14,40.17,165323.0,38.184,38.2981,38.184,38.2125,165323.0
2015-07-27 15:45:00,40.16,40.17,40.1,40.11,173849.0,38.203,38.2125,38.1459,38.1554,173849.0
2015-07-27 15:50:00,40.11,40.11,40.03,40.05,317463.0,38.1554,38.1554,38.0793,38.0984,317463.0
2015-07-27 15:55:00,40.05,40.16,40.02,40.15,484416.0,38.0984,38.203,38.0698,38.1935,484416.0
2015-07-28 09:30:00,40.18,40.73,40.18,40.45,256860.0,38.222,38.7452,38.222,38.4789,256860.0
2015-07-28 09:35:00,40.42,40.8,40.39,40.8,204697.0,38.4503,38.8118,38.4218,38.8118,204697.0
2015-07-28 09:40:00,40.8,40.81,40.64,40.78,227051.0,38.8118,38.8213,38.6596,38.7928,227051.0
2015-07-28 09:45:00,40.76,41.08,40.7,40.88,321795.0,38.7738,39.0782,38.7167,38.8879,321795.0
2015-07-28 09:50:00,40.89,40.93,40.77,40.93,158365.0,38.8974,38.9355,38.7833,38.9355,158365.0
2015-07-28 09:55:00,40.93,41.0,40.82,40.89,134568.0,38.9355,39.0021,38.8308,38.8974,134568.0
2015-07-28 10:00:00,40.87,41.0,40.77,40.99,166119.0,38.8784,39.0021,38.7833,38.9925,166119.0
2015-07-28 10:05:00,40.99,41.1,40.91,41.06,132101.0,38.9925,39.0972,38.9164,39.0591,132101.0
2015-07-28 10:10:00,41.06,41.11,40.82,40.87,163521.0,39.0591,39.1067,38.8308,38.8784,163521.0
2015-07-28 10:15:00,40.88,40.91,40.77,40.8,146503.0,38.8879,38.9164,38.7833,38.8118,146503.0
2015-07-28 10:20:00,40.78,40.81,40.54,40.54,138754.0,38.7928,38.8213,38.5645,38.5645,138754.0
2015-07-28 10:25:00,40.54,40.71,40.48,40.62,131114.0,38.5645,38.7262,38.5074,38.6406,131114.0
2015-07-28 10:30:00,40.61,40.62,40.51,40.55,105010.0,38.6311,38.6406,38.5359,38.574,105010.0
2015-07-28 10:35:00,40.55,40.56,40.49,40.51,140531.0,38.574,38.5835,38.5169,38.5359,140531.0
2015-07-28 10:40:00,40.52,40.57,40.5,40.55,106885.0,38.5454,38.593,38.5264,38.574,106885.0
2015-07-28 10:45:00,40.55,40.76,40.52,40.72,179635.0,38.574,38.7738,38.5454,38.7357,179635.0
2015-07-28 10:50:00,40.73,40.85,40.7,40.84,111436.0,38.7452,38.8594,38.7167,38.8499,111436.0
2015-07-28 10:55:00,40.84,40.85,40.69,40.73,119473.0,38.8499,38.8594,38.7072,38.7452,119473.0
2015-07-28 11:00:00,40.73,40.88,40.69,40.88,134425.0,38.7452,38.8879,38.7072,38.8879,134425.0
2015-07-28 11:05:00,40.88,40.98,40.85,40.97,120989.0,38.8879,38.983,38.8594,38.9735,120989.0
2015-07-28 11:10:00,40.98,41.07,40.89,40.9,177339.0,38.983,39.0686,38.8974,38.9069,177339.0
2015-07-28 11:15:00,40.9,40.94,40.85,40.89,89021.0,38.9069,38.945,38.8594,38.8974,89021.0
2015-07-28 11:20:00,40.9,40.91,40.79,40.86,77712.0,38.9069,38.9164,38.8023,38.8689,77712.0
2015-07-28 11:25:00,40.86,40.91,40.75,40.82,67339.0,38.8689,38.9164,38.7642,38.8308,67339.0
2015-07-28 11:30:00,40.83,40.9,40.82,40.87,70261.0,38.8403,38.9069,38.8308,38.8784,70261.0
2015-07-28 11:35:00,40.89,40.91,40.85,40.9,72651.0,38.8974,38.9164,38.8594,38.9069,72651.0
2015-07-28 11:40:00,40.91,41.04,40.9,41.02,98556.0,38.9164,39.0401,38.9069,39.0211,98556.0
2015-07-28 11:45:00,41.01,41.13,41.0,41.09,123231.0,39.0116,39.1257,39.0021,39.0877,123231.0
2015-07-28 11:50:00,41.1,41.13,41.02,41.07,110720.0,39.0972,39.1257,39.0211,39.0686,110720.0
2015-07-28 11:55:00,41.07,41.12,41.05,41.11,68051.0,39.0686,39.1162,39.0496,39.1067,68051.0
2015-07-28 12:00:00,41.12,41.13,41.0,41.02,46000.0,39.1162,39.1257,39.0021,39.0211,46000.0
2015-07-28 12:05:00,41.02,41.1,41.01,41.08,34604.0,39.0211,39.0972,39.0116,39.0782,34604.0
2015-07-28 12:10:00,41.08,41.1,40.9,40.92,63440.0,39.0782,39.0972,38.9069,38.926,63440.0
2015-07-28 12:15:00,40.92,41.08,40.91,41.06,64133.0,38.926,39.0782,38.9164,39.0591,64133.0
2015-07-28 12:20:00,41.04,41.08,40.99,41.04,31957.0,39.0401,39.0782,38.9925,39.0401,31957.0
2015-07-28 12:25:00,41.04,41.14,41.0,41.1,69053.0,39.0401,39.1352,39.0021,39.0972,69053.0
2015-07-28 12:30:00,41.11,41.12,40.98,41.0,56358.0,39.1067,39.1162,38.983,39.0021,56358.0
2015-07-28 12:35:00,41.01,41.02,40.85,40.85,44838.0,39.0116,39.0211,38.8594,38.8594,44838.0
2015-07-28 12:40:00,40.85,40.94,40.81,40.91,86632.0,38.8594,38.945,38.8213,38.9164,86632.0
2015-07-28 12:45:00,40.92,40.95,40.81,40.82,35743.0,38.926,38.9545,38.8213,38.8308,35743.0
2015-07-28 12:50:00,40.83,40.97,40.83,40.96,31874.0,38.8403,38.9735,38.8403,38.964,31874.0
2015-07-28 12:55:00,40.96,40.98,40.88,40.93,30902.0,38.964,38.983,38.8879,38.9355,30902.0
2015-07-28 13:00:00,40.95,40.96,40.89,40.95,25905.0,38.9545,38.964,38.8974,38.9545,25905.0
2015-07-28 13:05:00,40.95,41.1,40.94,41.08,46758.0,38.9545,39.0972,38.945,39.0782,46758.0
2015-07-28 13:10:00,41.1,41.14,41.08,41.13,60588.0,39.0972,39.1352,39.0782,39.1257,60588.0
2015-07-28 13:15:00,41.13,41.18,41.08,41.18,91064.0,39.1257,39.1733,39.0782,39.1733,91064.0
2015-07-28 13:20:00,41.18,41.26,41.17,41.19,69461.0,39.1733,39.2494,39.1638,39.1828,69461.0
2015-07-28 13:25:00,41.19,41.21,41.13,41.17,50640.0,39.1828,39.2018,39.1257,39.1638,50640.0
2015-07-28 13:30:00,41.17,41.18,41.1,41.12,29312.0,39.1638,39.1733,39.0972,39.1162,29312.0
2015-07-28 13:35:00,41.12,41.16,41.06,41.15,34539.0,39.1162,39.1543,39.0591,39.1447,34539.0
2015-07-28 13:40:00,41.14,41.19,41.12,41.19,54101.0,39.1352,39.1828,39.1162,39.1828,54101.0
2015-07-28 13:45:00,41.19,41.23,41.14,41.22,47164.0,39.1828,39.2209,39.1352,39.2113,47164.0
2015-07-28 13:50:00,41.21,41.27,41.21,41.26,43095.0,39.2018,39.2589,39.2018,39.2494,43095.0
2015-07-28 13:55:00,41.26,41.28,41.2,41.27,55285.0,39.2494,39.2684,39.1923,39.2589,55285.0
2015-07-28 14:00:00,41.27,41.3,41.21,41.27,63159.0,39.2589,39.2874,39.2018,39.2589,63159.0
2015-07-28 14:05:00,41.27,41.31,41.26,41.29,70824.0,39.2589,39.297,39.2494,39.2779,70824.0
2015-07-28 14:10:00,41.28,41.3,41.24,41.3,47803.0,39.2684,39.2874,39.2304,39.2874,47803.0
2015-07-28 14:15:00,41.29,41.32,41.25,41.27,59283.0,39.2779,39.3065,39.2399,39.2589,59283.0
2015-07-28 14:20:00,41.27,41.36,41.25,41.36,63552.0,39.2589,39.3445,39.2399,39.3445,63552.0
2015-07-28 14:25:00,41.37,41.38,41.32,41.35,45985.0,39.354,39.3635,39.3065,39.335,45985.0
2015-07-28 14:30:00,41.35,41.37,41.25,41.26,47629.0,39.335,39.354,39.2399,39.2494,47629.0
2015-07-28 14:35:00,41.27,41.29,41.22,41.23,43733.0,39.2589,39.2779,39.2113,39.2209,43733.0
2015-07-28 14:40:00,41.23,41.24,41.18,41.23,82233.0,39.2209,39.2304,39.1733,39.2209,82233.0
2015-07-28 14:45:00,41.23,41.27,41.19,41.24,53275.0,39.2209,39.2589,39.1828,39.2304,53275.0
2015-07-28 14:50:00,41.24,41.28,41.23,41.27,36218.0,39.2304,39.2684,39.2209,39.2589,36218.0
2015-07-28 14:55:00,41.27,41.33,41.26,41.33,40102.0,39.2589,39.316,39.2494,39.316,40102.0
2015-07-28 15:00:00,41.33,41.33,41.19,41.2,55284.0,39.316,39.316,39.1828,39.1923,55284.0
2015-07-28 15:05:00,41.18,41.2,41.05,41.11,99500.0,39.1733,39.1923,39.0496,39.1067,99500.0
2015-07-28 15:10:00,41.12,41.17,41.11,41.15,53704.0,39.1162,39.1638,39.1067,39.1447,53704.0
2015-07-28 15:15:00,41.15,41.15,41.09,41.12,93979.0,39.1447,39.1447,39.0877,39.1162,93979.0
2015-07-28 15:20:00,41.11,41.11,40.95,41.03,196845.0,39.1067,39.1067,38.9545,39.0306,196845.0
2015-07-28 15:25:00,41.04,41.06,41.01,41.01,46051.0,39.0401,39.0591,39.0116,39.0116,46051.0
2015-07-28 15:30:00,41.02,41.1,41.0,41.06,98459.0,39.0211,39.0972,39.0021,39.0591,98459.0
2015-07-28 15:35:00,41.05,41.08,41.01,41.05,74046.0,39.0496,39.0782,39.0116,39.0496,74046.0
2015-07-28 15:40:00,41.04,41.1,41.03,41.1,102473.0,39.0401,39.0972,39.0306,39.0972,102473.0
2015-07-28 15:45:00,41.09,41.14,41.07,41.12,124392.0,39.0877,39.1352,39.0686,39.1162,124392.0
2015-07-28 15:50:00,41.12,41.15,41.1,41.12,145411.0,39.1162,39.1447,39.0972,39.1162,145411.0
2015-07-28 15:55:00,41.13,41.2,41.12,41.17,321225.0,39.1257,39.1923,39.1162,39.1638,321225.0
2015-07-29 09:30:00,41.08,41.33,41.03,41.23,135526.0,39.0782,39.316,39.0306,39.2209,135526.0
2015-07-29 09:35:00,41.25,41.32,41.04,41.16,67633.0,39.2399,39.3065,39.0401,39.1543,67633.0
2015-07-29 09:40:00,41.15,41.2,40.93,40.93,145434.0,39.1447,39.1923,38.9355,38.9355,145434.0
2015-07-29 09:45:00,40.95,41.05,40.82,40.96,115173.0,38.9545,39.0496,38.8308,38.964,115173.0
2015-07-29 09:50:00,40.96,41.03,40.9,40.96,73702.0,38.964,39.0306,38.9069,38.964,73702.0
2015-07-29 09:55:00,40.97,41.05,40.86,41.05,55467.0,38.9735,39.0496,38.8689,39.0496,55467.0
2015-07-29 10:00:00,41.02,41.09,40.87,40.91,53363.0,39.0211,39.0877,38.8784,38.9164,53363.0
2015-07-29 10:05:00,40.92,41.05,40.89,41.04,105481.0,38.926,39.0496,38.8974,39.0401,105481.0
2015-07-29 10:10:00,41.04,41.11,40.95,40.96,68753.0,39.0401,39.1067,38.9545,38.964,68753.0
2015-07-29 10:15:00,40.96,41.0,40.93,41.0,33104.0,38.964,39.0021,38.9355,39.0021,33104.0
2015-07-29 10:20:00,41.0,41.03,40.9,40.96,52606.0,39.0021,39.0306,38.9069,38.964,52606.0
2015-07-29 10:25:00,40.96,41.02,40.91,40.96,36117.0,38.964,39.0211,38.9164,38.964,36117.0
2015-07-29 10:30:00,40.96,40.98,40.92,40.95,30419.0,38.964,38.983,38.926,38.9545,30419.0
2015-07-29 10:35:00,40.95,41.09,40.95,41.09,57744.0,38.9545,39.0877,38.9545,39.0877,57744.0
2015-07-29 10:40:00,41.08,41.24,41.08,41.24,118649.0,39.0782,39.2304,39.0782,39.2304,118649.0
2015-07-29 10:45:00,41.23,41.23,41.15,41.17,62964.0,39.2209,39.2209,39.1447,39.1638,62964.0
2015-07-29 10:50:00,41.17,41.23,41.16,41.21,70185.0,39.1638,39.2209,39.1543,39.2018,70185.0
2015-07-29 10:55:00,41.21,41.21,41.1,41.1,54423.0,39.2018,39.2018,39.0972,39.0972,54423.0
2015-07-29 11:00:00,41.11,41.12,41.04,41.11,43673.0,39.1067,39.1162,39.0401,39.1067,43673.0
2015-07-29 11:05:00,41.11,41.12,41.04,41.06,44145.0,39.1067,39.1162,39.0401,39.0591,44145.0
2015-07-29 11:10:00,41.07,41.09,40.99,41.02,82837.0,39.0686,39.0877,38.9925,39.0211,82837.0
2015-07-29 11:15:00,41.03,41.05,40.99,41.03,108107.0,39.0306,39.0496,38.9925,39.0306,108107.0
2015-07-29 11:20:00,41.02,41.04,40.89,40.97,113508.0,39.0211,39.0401,38.8974,38.9735,113508.0
2015-07-29 11:25:00,40.96,40.98,40.91,40.92,37746.0,38.964,38.983,38.9164,38.926,37746.0
2015-07-29 11:30:00,40.91,40.96,40.91,40.92,43215.0,38.9164,38.964,38.9164,38.926,43215.0
2015-07-29 11:35:00,40.91,41.01,40.91,40.98,81113.0,38.9164,39.0116,38.9164,38.983,81113.0
2015-07-29 11:40:00,40.98,41.07,40.98,41.02,86490.0,38.983,39.0686,38.983,39.0211,86490.0
2015-07-29 11:45:00,41.02,41.09,41.01,41.07,70891.0,39.0211,39.0877,39.0116,39.0686,70891.0
2015-07-29 11:50:00,41.06,41.08,41.03,41.03,48337.0,39.0591,39.0782,39.0306,39.0306,48337.0
2015-07-29 11:55:00,41.02,41.07,41.0,41.02,72371.0,39.0211,39.0686,39.0021,39.0211,72371.0
2015-07-29 12:00:00,41.03,41.07,41.01,41.06,32135.0,39.0306,39.0686,39.0116,39.0591,32135.0
2015-07-29 12:05:00,41.06,41.07,41.02,41.03,27096.0,39.0591,39.0686,39.0211,39.0306,27096.0
2015-07-29 12:10:00,41.03,41.07,41.01,41.05,38855.0,39.0306,39.0686,39.0116,39.0496,38855.0
2015-07-29 12:15:00,41.05,41.05,40.98,40.99,36025.0,39.0496,39.0496,38.983,38.9925,36025.0
2015-07-29 12:20:00,40.98,40.99,40.92,40.92,30851.0,38.983,38.9925,38.926,38.926,30851.0
2015-07-29 12:25:00,40.93,40.94,40.88,40.91,76804.0,38.9355,38.945,38.8879,38.9164,76804.0
2015-07-29 12:30:00,40.91,40.95,40.89,40.9,29914.0,38.9164,38.9545,38.8974,38.9069,29914.0
2015-07-29 12:35:00,40.9,40.97,40.89,40.92,49102.0,38.9069,38.9735,38.8974,38.926,49102.0
2015-07-29 12:40:00,40.92,40.97,40.9,40.97,36741.0,38.926,38.9735,38.9069,38.9735,36741.0
2015-07-29 12:45:00,40.97,41.01,40.97,41.0,42406.0,38.9735,39.0116,38.9735,39.0021,42406.0
2015-07-29 12:50:00,41.0,41.01,40.84,40.86,47798.0,39.0021,39.0116,38.8499,38.8689,47798.0
2015-07-29 12:55:00,40.86,40.92,40.82,40.84,53697.0,38.8689,38.926,38.8308,38.8499,53697.0
2015-07-29 13:00:00,40.85,40.9,40.83,40.89,68171.0,38.8594,38.9069,38.8403,38.8974,68171.0
2015-07-29 13:05:00,40.87,40.89,40.76,40.79,94710.0,38.8784,38.8974,38.7738,38.8023,94710.0
2015-07-29 13:10:00,40.8,40.84,40.71,40.83,138292.0,38.8118,38.8499,38.7262,38.8403,138292.0
2015-07-29 13:15:00,40.83,40.83,40.72,40.73,61269.0,38.8403,38.8403,38.7357,38.7452,61269.0
2015-07-29 13:20:00,40.73,40.78,40.61,40.67,129264.0,38.7452,38.7928,38.6311,38.6881,129264.0
2015-07-29 13:25:00,40.68,40.68,40.56,40.65,84170.0,38.6977,38.6977,38.5835,38.6691,84170.0
2015-07-29 13:30:00,40.65,40.66,40.6,40.65,66419.0,38.6691,38.6786,38.6216,38.6691,66419.0
2015-07-29 13:35:00,40.66,40.68,40.62,40.63,46940.0,38.6786,38.6977,38.6406,38.6501,46940.0
2015-07-29 13:40:00,40.62,40.67,40.62,40.64,77091.0,38.6406,38.6881,38.6406,38.6596,77091.0
2015-07-29 13:45:00,40.63,40.65,40.46,40.52,204836.0,38.6501,38.6691,38.4884,38.5454,204836.0
2015-07-29 13:50:00,40.52,40.58,40.5,40.52,38209.0,38.5454,38.6025,38.5264,38.5454,38209.0
2015-07-29 13:55:00,40.52,40.57,40.48,40.51,41968.0,38.5454,38.593,38.5074,38.5359,41968.0
2015-07-29 14:00:00,40.51,40.79,40.44,40.45,119229.0,38.5359,38.8023,38.4693,38.4789,119229.0
2015-07-29 14:05:00,40.46,40.64,40.46,40.54,62902.0,38.4884,38.6596,38.4884,38.5645,62902.0
2015-07-29 14:10:00,40.53,40.66,40.53,40.56,44841.0,38.555,38.6786,38.555,38.5835,44841.0
2015-07-29 14:15:00,40.57,40.66,40.56,40.59,37498.0,38.593,38.6786,38.5835,38.612,37498.0
2015-07-29 14:20:00,40.59,40.62,40.53,40.53,36076.0,38.612,38.6406,38.555,38.555,36076.0
2015-07-29 14:25:00,40.53,40.58,40.5,40.55,66307.0,38.555,38.6025,38.5264,38.574,66307.0
2015-07-29 14:30:00,40.56,40.6,40.53,40.56,52958.0,38.5835,38.6216,38.555,38.5835,52958.0
2015-07-29 14:35:00,40.56,40.58,40.54,40.58,78772.0,38.5835,38.6025,38.5645,38.6025,78772.0
2015-07-29 14:40:00,40.59,40.63,40.55,40.59,50510.0,38.612,38.6501,38.574,38.612,50510.0
2015-07-29 14:45:00,40.58,40.68,40.56,40.66,53226.0,38.6025,38.6977,38.5835,38.6786,53226.0
2015-07-29 14:50:00,40.67,40.68,40.57,40.58,47705.0,38.6881,38.6977,38.593,38.6025,47705.0
2015-07-29 14:55:00,40.59,40.63,40.55,40.55,58056.0,38.612,38.6501,38.574,38.574,58056.0
2015-07-29 15:00:00,40.56,40.6,40.51,40.53,88615.0,38.5835,38.6216,38.5359,38.555,88615.0
2015-07-29 15:05:00,40.53,40.64,40.53,40.57,73961.0,38.555,38.6596,38.555,38.593,73961.0
2015-07-29 15:10:00,40.56,40.58,40.51,40.51,65728.0,38.5835,38.6025,38.5359,38.5359,65728.0
2015-07-29 15:15:00,40.52,40.6,40.51,40.6,82484.0,38.5454,38.6216,38.5359,38.6216,82484.0
2015-07-29 15:20:00,40.59,40.63,40.57,40.62,63507.0,38.612,38.6501,38.593,38.6406,63507.0
2015-07-29 15:25:00,40.63,40.64,40.52,40.56,76288.0,38.6501,38.6596,38.5454,38.5835,76288.0
2015-07-29 15:30:00,40.56,40.59,40.51,40.55,77740.0,38.5835,38.612,38.5359,38.574,77740.0
2015-07-29 15:35:00,40.54,40.62,40.53,40.6,106249.0,38.5645,38.6406,38.555,38.6216,106249.0
2015-07-29 15:40:00,40.6,40.71,40.57,40.65,109088.0,38.6216,38.7262,38.593,38.6691,109088.0
2015-07-29 15:45:00,40.65,40.72,40.64,40.71,126781.0,38.6691,38.7357,38.6596,38.7262,126781.0
2015-07-29 15:50:00,40.75,40.8,40.71,40.75,288696.0,38.7642,38.8118,38.7262,38.7642,288696.0
2015-07-29 15:55:00,40.76,40.81,40.72,40.73,426964.0,38.7738,38.8213,38.7357,38.7452,426964.0
2015-07-30 09:30:00,40.58,40.85,40.54,40.8,122960.0,38.6025,38.8594,38.5645,38.8118,122960.0
2015-07-30 09:35:00,40.8,40.93,40.58,40.64,47623.0,38.8118,38.9355,38.6025,38.6596,47623.0
2015-07-30 09:40:00,40.62,40.71,40.4,40.45,91943.0,38.6406,38.7262,38.4313,38.4789,91943.0
2015-07-30 09:45:00,40.44,40.5,40.37,40.41,102849.0,38.4693,38.5264,38.4028,38.4408,102849.0
2015-07-30 09:50:00,40.41,40.48,40.32,40.43,182956.0,38.4408,38.5074,38.3552,38.4598,182956.0
2015-07-30 09:55:00,40.42,40.47,40.26,40.3,62188.0,38.4503,38.4979,38.2981,38.3362,62188.0
2015-07-30 10:00:00,40.25,40.32,40.15,40.2,136736.0,38.2886,38.3552,38.1935,38.241,136736.0
2015-07-30 10:05:00,40.2,40.25,40.12,40.17,65707.0,38.241,38.2886,38.1649,38.2125,65707.0
2015-07-30 10:10:00,40.18,40.3,40.15,40.27,77958.0,38.222,38.3362,38.1935,38.3076,77958.0
2015-07-30 10:15:00,40.27,40.3,40.18,40.2,32184.0,38.3076,38.3362,38.222,38.241,32184.0
2015-07-30 10:20:00,40.18,40.24,40.06,40.08,116088.0,38.222,38.2791,38.1079,38.1269,116088.0
2015-07-30 10:25:00,40.08,40.12,40.02,40.07,158719.0,38.1269,38.1649,38.0698,38.1174,158719.0
2015-07-30 10:30:00,40.08,40.17,40.06,40.12,78955.0,38.1269,38.2125,38.1079,38.1649,78955.0
2015-07-30 10:35:00,40.12,40.12,40.01,40.05,73088.0,38.1649,38.1649,38.0603,38.0984,73088.0
2015-07-30 10:40:00,40.04,40.14,40.02,40.1,46140.0,38.0888,38.184,38.0698,38.1459,46140.0
2015-07-30 10:45:00,40.1,40.23,40.1,40.19,67801.0,38.1459,38.2696,38.1459,38.2315,67801.0
2015-07-30 10:50:00,40.19,40.21,40.12,40.16,69178.0,38.2315,38.2506,38.1649,38.203,69178.0
2015-07-30 10:55:00,40.15,40.18,40.03,40.06,66215.0,38.1935,38.222,38.0793,38.1079,66215.0
2015-07-30 11:00:00,40.05,40.11,40.04,40.05,60672.0,38.0984,38.1554,38.0888,38.0984,60672.0
2015-07-30 11:05:00,40.05,40.06,39.92,39.99,204875.0,38.0984,38.1079,37.9747,38.0413,204875.0
2015-07-30 11:10:00,39.99,40.03,39.98,40.02,39407.0,38.0413,38.0793,38.0318,38.0698,39407.0
2015-07-30 11:15:00,40.03,40.15,40.02,40.11,67044.0,38.0793,38.1935,38.0698,38.1554,67044.0
2015-07-30 11:20:00,40.11,40.24,40.11,40.19,57440.0,38.1554,38.2791,38.1554,38.2315,57440.0
2015-07-30 11:25:00,40.19,40.26,40.16,40.17,82025.0,38.2315,38.2981,38.203,38.2125,82025.0
2015-07-30 11:30:00,40.17,40.37,40.17,40.36,93537.0,38.2125,38.4028,38.2125,38.3932,93537.0
2015-07-30 11:35:00,40.35,40.42,40.34,40.39,61208.0,38.3837,38.4503,38.3742,38.4218,61208.0
2015-07-30 11:40:00,40.38,40.46,40.35,40.46,61264.0,38.4123,38.4884,38.3837,38.4884,61264.0
2015-07-30 11:45:00,40.46,40.52,40.44,40.48,74413.0,38.4884,38.5454,38.4693,38.5074,74413.0
2015-07-30 11:50:00,40.48,40.53,40.45,40.45,81449.0,38.5074,38.555,38.4789,38.4789,81449.0
2015-07-30 11:55:00,40.46,40.47,40.38,40.42,31071.0,38.4884,38.4979,38.4123,38.4503,31071.0
2015-07-30 12:00:00,40.43,40.51,40.43,40.51,31036.0,38.4598,38.5359,38.4598,38.5359,31036.0
2015-07-30 12:05:00,40.51,40.54,40.47,40.52,42172.0,38.5359,38.5645,38.4979,38.5454,42172.0
2015-07-30 12:10:00,40.52,40.59,40.5,40.55,50307.0,38.5454,38.612,38.5264,38.574,50307.0
2015-07-30 12:15:00,40.56,40.65,40.55,40.58,53754.0,38.5835,38.6691,38.574,38.6025,53754.0
2015-07-30 12:20:00,40.57,40.6,40.54,40.6,26483.0,38.593,38.6216,38.5645,38.6216,26483.0
2015-07-30 12:25:00,40.6,40.6,40.5,40.51,27707.0,38.6216,38.6216,38.5264,38.5359,27707.0
2015-07-30 12:30:00,40.51,40.52,40.41,40.42,39100.0,38.5359,38.5454,38.4408,38.4503,39100.0
2015-07-30 12:35:00,40.42,40.44,40.39,40.43,19208.0,38.4503,38.4693,38.4218,38.4598,19208.0
2015-07-30 12:40:00,40.43,40.52,40.43,40.51,26025.0,38.4598,38.5454,38.4598,38.5359,26025.0
2015-07-30 12:45:00,40.51,40.56,40.49,40.56,33992.0,38.5359,38.5835,38.5169,38.5835,33992.0
2015-07-30 12:50:00,40.56,40.59,40.51,40.55,24850.0,38.5835,38.612,38.5359,38.574,24850.0
2015-07-30 12:55:00,40.55,40.56,40.51,40.52,32383.0,38.574,38.5835,38.5359,38.5454,32383.0
2015-07-30 13:00:00,40.54,40.54,40.45,40.46,29307.0,38.5645,38.5645,38.4789,38.4884,29307.0
2015-07-30 13:05:00,40.47,40.53,40.45,40.51,41401.0,38.4979,38.555,38.4789,38.5359,41401.0
2015-07-30 13:10:00,40.51,40.52,40.47,40.47,20066.0,38.5359,38.5454,38.4979,38.4979,20066.0
2015-07-30 13:15:00,40.48,40.55,40.47,40.54,30073.0,38.5074,38.574,38.4979,38.5645,30073.0
2015-07-30 13:20:00,40.55,40.55,40.46,40.48,24986.0,38.574,38.574,38.4884,38.5074,24986.0
2015-07-30 13:25:00,40.48,40.51,40.48,40.51,23425.0,38.5074,38.5359,38.5074,38.5359,23425.0
2015-07-30 13:30:00,40.51,40.54,40.45,40.46,34879.0,38.5359,38.5645,38.4789,38.4884,34879.0
2015-07-30 13:35:00,40.46,40.48,40.4,40.4,56301.0,38.4884,38.5074,38.4313,38.4313,56301.0
2015-07-30 13:40:00,40.41,40.42,40.38,40.41,58044.0,38.4408,38.4503,38.4123,38.4408,58044.0
2015-07-30 13:45:00,40.42,40.47,40.39,40.46,65535.0,38.4503,38.4979,38.4218,38.4884,65535.0
2015-07-30 13:50:00,40.47,40.5,40.41,40.42,32114.0,38.4979,38.5264,38.4408,38.4503,32114.0
2015-07-30 13:55:00,40.42,40.42,40.35,40.35,43389.0,38.4503,38.4503,38.3837,38.3837,43389.0
2015-07-30 14:00:00,40.35,40.45,40.35,40.44,48423.0,38.3837,38.4789,38.3837,38.4693,48423.0
2015-07-30 14:05:00,40.43,40.44,40.4,40.41,31711.0,38.4598,38.4693,38.4313,38.4408,31711.0
2015-07-30 14:10:00,40.41,40.43,40.4,40.42,30063.0,38.4408,38.4598,38.4313,38.4503,30063.0
2015-07-30 14:15:00,40.42,40.47,40.41,40.47,37374.0,38.4503,38.4979,38.4408,38.4979,37374.0
2015-07-30 14:20:00,40.48,40.53,40.45,40.5,56416.0,38.5074,38.555,38.4789,38.5264,56416.0
2015-07-30 14:25:00,40.5,40.53,40.49,40.52,34588.0,38.5264,38.555,38.5169,38.5454,34588.0
2015-07-30 14:30:00,40.52,40.53,40.5,40.52,29527.0,38.5454,38.555,38.5264,38.5454,29527.0
2015-07-30 14:35:00,40.52,40.55,40.49,40.54,38509.0,38.5454,38.574,38.5169,38.5645,38509.0
2015-07-30 14:40:00,40.54,40.58,40.49,40.51,47936.0,38.5645,38.6025,38.5169,38.5359,47936.0
2015-07-30 14:45:00,40.51,40.55,40.5,40.51,73508.0,38.5359,38.574,38.5264,38.5359,73508.0
2015-07-30 14:50:00,40.51,40.52,40.38,40.39,89538.0,38.5359,38.5454,38.4123,38.4218,89538.0
2015-07-30 14:55:00,40.38,40.39,40.29,40.3,160034.0,38.4123,38.4218,38.3267,38.3362,160034.0
2015-07-30 15:00:00,40.3,40.31,40.23,40.26,100421.0,38.3362,38.3457,38.2696,38.2981,100421.0
2015-07-30 15:05:00,40.26,40.3,40.22,40.25,72302.0,38.2981,38.3362,38.2601,38.2886,72302.0
2015-07-30 15:10:00,40.25,40.32,40.24,40.31,48560.0,38.2886,38.3552,38.2791,38.3457,48560.0
2015-07-30 15:15:00,40.31,40.33,40.27,40.3,86543.0,38.3457,38.3647,38.3076,38.3362,86543.0
2015-07-30 15:20:00,40.3,40.3,40.25,40.26,70707.0,38.3362,38.3362,38.2886,38.2981,70707.0
2015-07-30 15:25:00,40.26,40.31,40.24,40.3,100803.0,38.2981,38.3457,38.2791,38.3362,100803.0
2015-07-30 15:30:00,40.3,40.3,40.25,40.27,69957.0,38.3362,38.3362,38.2886,38.3076,69957.0
2015-07-30 15:35:00,40.26,40.29,40.25,40.26,89463.0,38.2981,38.3267,38.2886,38.2981,89463.0
2015-07-30 15:40:00,40.26,40.27,40.21,40.22,136535.0,38.2981,38.3076,38.2506,38.2601,136535.0
2015-07-30 15:45:00,40.21,40.34,40.21,40.3,119088.0,38.2506,38.3742,38.2506,38.3362,119088.0
2015-07-30 15:50:00,40.29,40.32,40.25,40.29,139878.0,38.3267,38.3552,38.2886,38.3267,139878.0
2015-07-30 15:55:00,40.28,40.29,40.25,40.28,279437.0,38.3171,38.3267,38.2886,38.3171,279437.0
2015-07-31 09:30:00,40.53,40.54,40.28,40.28,368737.0,38.555,38.5645,38.3171,38.3171,368737.0
2015-07-31 09:35:00,40.27,40.44,40.22,40.33,65586.0,38.3076,38.4693,38.2601,38.3647,65586.0
2015-07-31 09:40:00,40.32,40.35,40.22,40.28,67075.0,38.3552,38.3837,38.2601,38.3171,67075.0
2015-07-31 09:45:00,40.31,40.36,40.13,40.15,73751.0,38.3457,38.3932,38.1745,38.1935,73751.0
2015-07-31 09:50:00,40.15,40.19,40.12,40.15,62350.0,38.1935,38.2315,38.1649,38.1935,62350.0
2015-07-31 09:55:00,40.16,40.17,40.05,40.05,69567.0,38.203,38.2125,38.0984,38.0984,69567.0
2015-07-31 10:00:00,40.06,40.15,39.99,40.0,105332.0,38.1079,38.1935,38.0413,38.0508,105332.0
2015-07-31 10:05:00,40.0,40.15,39.98,40.12,98027.0,38.0508,38.1935,38.0318,38.1649,98027.0
2015-07-31 10:10:00,40.13,40.14,39.97,40.0,87024.0,38.1745,38.184,38.0223,38.0508,87024.0
2015-07-31 10:15:00,40.0,40.08,39.99,40.0,63508.0,38.0508,38.1269,38.0413,38.0508,63508.0
2015-07-31 10:20:00,40.01,40.05,39.98,40.02,117600.0,38.0603,38.0984,38.0318,38.0698,117600.0
2015-07-31 10:25:00,40.03,40.09,40.02,40.07,51562.0,38.0793,38.1364,38.0698,38.1174,51562.0
2015-07-31 10:30:00,40.07,40.23,40.06,40.21,91162.0,38.1174,38.2696,38.1079,38.2506,91162.0
2015-07-31 10:35:00,40.21,40.29,40.1,40.12,73341.0,38.2506,38.3267,38.1459,38.1649,73341.0
2015-07-31 10:40:00,40.13,40.17,40.11,40.17,36544.0,38.1745,38.2125,38.1554,38.2125,36544.0
2015-07-31 10:45:00,40.17,40.19,40.11,40.12,51995.0,38.2125,38.2315,38.1554,38.1649,51995.0
2015-07-31 10:50:00,40.11,40.2,40.11,40.17,60386.0,38.1554,38.241,38.1554,38.2125,60386.0
2015-07-31 10:55:00,40.17,40.17,40.08,40.13,91863.0,38.2125,38.2125,38.1269,38.1745,91863.0
2015-07-31 11:00:00,40.14,40.14,40.1,40.12,35388.0,38.184,38.184,38.1459,38.1649,35388.0
2015-07-31 11:05:00,40.12,40.12,40.06,40.11,49949.0,38.1649,38.1649,38.1079,38.1554,49949.0
2015-07-31 11:10:00,40.1,40.13,40.1,40.11,33545.0,38.1459,38.1745,38.1459,38.1554,33545.0
2015-07-31 11:15:00,40.1,40.22,40.09,40.19,129205.0,38.1459,38.2601,38.1364,38.2315,129205.0
2015-07-31 11:20:00,40.19,40.21,40.13,40.14,45262.0,38.2315,38.2506,38.1745,38.184,45262.0
2015-07-31 11:25:00,40.15,40.23,40.14,40.2,84562.0,38.1935,38.2696,38.184,38.241,84562.0
2015-07-31 11:30:00,40.19,40.19,40.11,40.12,25762.0,38.2315,38.2315,38.1554,38.1649,25762.0
2015-07-31 11:35:00,40.12,40.13,40.06,40.07,46773.0,38.1649,38.1745,38.1079,38.1174,46773.0
2015-07-31 11:40:00,40.06,40.07,40.02,40.07,63670.0,38.1079,38.1174,38.0698,38.1174,63670.0
2015-07-31 11:45:00,40.07,40.09,40.03,40.05,47907.0,38.1174,38.1364,38.0793,38.0984,47907.0
2015-07-31 11:50:00,40.05,40.07,39.98,40.0,79551.0,38.0984,38.1174,38.0318,38.0508,79551.0
2015-07-31 11:55:00,40.0,40.02,39.98,40.0,62689.0,38.0508,38.0698,38.0318,38.0508,62689.0
2015-07-31 12:00:00,40.0,40.0,39.93,39.93,76589.0,38.0508,38.0508,37.9842,37.9842,76589.0
2015-07-31 12:05:00,39.94,39.98,39.88,39.9,101908.0,37.9937,38.0318,37.9366,37.9557,101908.0
2015-07-31 12:10:00,39.9,40.0,39.88,40.0,56055.0,37.9557,38.0508,37.9366,38.0508,56055.0
2015-07-31 12:15:00,40.0,40.12,39.99,40.07,64583.0,38.0508,38.1649,38.0413,38.1174,64583.0
2015-07-31 12:20:00,40.08,40.11,40.03,40.04,61751.0,38.1269,38.1554,38.0793,38.0888,61751.0
2015-07-31 12:25:00,40.03,40.06,40.01,40.02,55197.0,38.0793,38.1079,38.0603,38.0698,55197.0
2015-07-31 12:30:00,40.03,40.04,40.01,40.03,32527.0,38.0793,38.0888,38.0603,38.0793,32527.0
2015-07-31 12:35:00,40.03,40.07,40.01,40.03,31039.0,38.0793,38.1174,38.0603,38.0793,31039.0
2015-07-31 12:40:00,40.03,40.05,40.0,40.02,25906.0,38.0793,38.0984,38.0508,38.0698,25906.0
2015-07-31 12:45:00,40.02,40.06,40.02,40.06,35195.0,38.0698,38.1079,38.0698,38.1079,35195.0
2015-07-31 12:50:00,40.06,40.07,40.03,40.04,34966.0,38.1079,38.1174,38.0793,38.0888,34966.0
2015-07-31 12:55:00,40.04,40.06,40.01,40.02,47880.0,38.0888,38.1079,38.0603,38.0698,47880.0
2015-07-31 13:00:00,40.02,40.08,40.02,40.06,24546.0,38.0698,38.1269,38.0698,38.1079,24546.0
2015-07-31 13:05:00,40.06,40.1,40.03,40.05,79645.0,38.1079,38.1459,38.0793,38.0984,79645.0
2015-07-31 13:10:00,40.05,40.11,40.02,40.08,76205.0,38.0984,38.1554,38.0698,38.1269,76205.0
2015-07-31 13:15:00,40.07,40.12,40.06,40.09,46084.0,38.1174,38.1649,38.1079,38.1364,46084.0
2015-07-31 13:20:00,40.1,40.12,40.08,40.11,62532.0,38.1459,38.1649,38.1269,38.1554,62532.0
2015-07-31 13:25:00,40.1,40.11,40.08,40.1,48262.0,38.1459,38.1554,38.1269,38.1459,48262.0
2015-07-31 13:30:00,40.09,40.12,40.08,40.11,89817.0,38.1364,38.1649,38.1269,38.1554,89817.0
2015-07-31 13:35:00,40.11,40.11,40.05,40.06,58868.0,38.1554,38.1554,38.0984,38.1079,58868.0
2015-07-31 13:40:00,40.06,40.08,40.03,40.04,64650.0,38.1079,38.1269,38.0793,38.0888,64650.0
2015-07-31 13:45:00,40.04,40.06,40.0,40.02,35821.0,38.0888,38.1079,38.0508,38.0698,35821.0
2015-07-31 13:50:00,40.01,40.09,40.0,40.09,44707.0,38.0603,38.1364,38.0508,38.1364,44707.0
2015-07-31 13:55:00,40.09,40.11,40.06,40.07,74062.0,38.1364,38.1554,38.1079,38.1174,74062.0
2015-07-31 14:00:00,40.08,40.11,40.06,40.1,68728.0,38.1269,38.1554,38.1079,38.1459,68728.0
2015-07-31 14:05:00,40.11,40.12,40.08,40.1,72699.0,38.1554,38.1649,38.1269,38.1459,72699.0
2015-07-31 14:10:00,40.11,40.11,40.06,40.07,48722.0,38.1554,38.1554,38.1079,38.1174,48722.0
2015-07-31 14:15:00,40.07,40.09,40.04,40.07,28248.0,38.1174,38.1364,38.0888,38.1174,28248.0
2015-07-31 14:20:00,40.06,40.07,40.01,40.03,41664.0,38.1079,38.1174,38.0603,38.0793,41664.0
2015-07-31 14:25:00,40.04,40.1,40.03,40.1,41145.0,38.0888,38.1459,38.0793,38.1459,41145.0
2015-07-31 14:30:00,40.09,40.15,40.08,40.08,58304.0,38.1364,38.1935,38.1269,38.1269,58304.0
2015-07-31 14:35:00,40.09,40.1,40.06,40.1,47254.0,38.1364,38.1459,38.1079,38.1459,47254.0
2015-07-31 14:40:00,40.09,40.11,40.06,40.1,46887.0,38.1364,38.1554,38.1079,38.1459,46887.0
2015-07-31 14:45:00,40.11,40.12,40.03,40.09,57360.0,38.1554,38.1649,38.0793,38.1364,57360.0
2015-07-31 14:50:00,40.09,40.2,40.09,40.15,72303.0,38.1364,38.241,38.1364,38.1935,72303.0
2015-07-31 14:55:00,40.15,40.17,40.13,40.16,42341.0,38.1935,38.2125,38.1745,38.203,42341.0
2015-07-31 15:00:00,40.17,40.2,40.13,40.18,70213.0,38.2125,38.241,38.1745,38.222,70213.0
2015-07-31 15:05:00,40.19,40.19,40.02,40.04,250554.0,38.2315,38.2315,38.0698,38.0888,250554.0
2015-07-31 15:10:00,40.03,40.07,40.01,40.04,58219.0,38.0793,38.1174,38.0603,38.0888,58219.0
2015-07-31 15:15:00,40.03,40.07,39.98,40.06,109854.0,38.0793,38.1174,38.0318,38.1079,109854.0
2015-07-31 15:20:00,40.05,40.1,40.03,40.09,65222.0,38.0984,38.1459,38.0793,38.1364,65222.0
2015-07-31 15:25:00,40.09,40.09,40.0,40.03,84313.0,38.1364,38.1364,38.0508,38.0793,84313.0
2015-07-31 15:30:00,40.03,40.11,40.02,40.11,132785.0,38.0793,38.1554,38.0698,38.1554,132785.0
2015-07-31 15:35:00,40.11,40.15,40.08,40.12,117613.0,38.1554,38.1935,38.1269,38.1649,117613.0
2015-07-31 15:40:00,40.13,40.14,40.08,40.09,118430.0,38.1745,38.184,38.1269,38.1364,118430.0
2015-07-31 15:45:00,40.09,40.11,40.05,40.09,97875.0,38.1364,38.1554,38.0984,38.1364,97875.0
2015-07-31 15:50:00,40.09,40.11,40.06,40.11,117426.0,38.1364,38.1554,38.1079,38.1554,117426.0
2015-07-31 15:55:00,40.11,40.13,40.06,40.09,426492.0,38.1554,38.1745,38.1079,38.1364,426492.0
2015-08-03 09:30:00,40.23,40.55,40.21,40.4,259177.0,38.2696,38.574,38.2506,38.4313,259177.0
2015-08-03 09:35:00,40.42,40.6,40.33,40.58,134484.0,38.4503,38.6216,38.3647,38.6025,134484.0
2015-08-03 09:40:00,40.59,40.8,40.5,40.54,225240.0,38.612,38.8118,38.5264,38.5645,225240.0
2015-08-03 09:45:00,40.57,40.77,40.52,40.67,189656.0,38.593,38.7833,38.5454,38.6881,189656.0
2015-08-03 09:50:00,40.67,40.75,40.59,40.65,126661.0,38.6881,38.7642,38.612,38.6691,126661.0
2015-08-03 09:55:00,40.65,40.73,40.61,40.65,92510.0,38.6691,38.7452,38.6311,38.6691,92510.0
2015-08-03 10:00:00,40.66,40.83,40.64,40.81,122200.0,38.6786,38.8403,38.6596,38.8213,122200.0
2015-08-03 10:05:00,40.81,40.94,40.8,40.85,197219.0,38.8213,38.945,38.8118,38.8594,197219.0
2015-08-03 10:10:00,40.85,40.99,40.85,40.97,111532.0,38.8594,38.9925,38.8594,38.9735,111532.0
2015-08-03 10:15:00,40.97,41.09,40.93,40.94,154109.0,38.9735,39.0877,38.9355,38.945,154109.0
2015-08-03 10:20:00,40.95,40.98,40.82,40.84,78692.0,38.9545,38.983,38.8308,38.8499,78692.0
2015-08-03 10:25:00,40.85,41.1,40.84,41.1,142829.0,38.8594,39.0972,38.8499,39.0972,142829.0
2015-08-03 10:30:00,41.09,41.12,40.92,41.12,171962.0,39.0877,39.1162,38.926,39.1162,171962.0
2015-08-03 10:35:00,41.12,41.19,41.03,41.19,114653.0,39.1162,39.1828,39.0306,39.1828,114653.0
2015-08-03 10:40:00,41.19,41.26,41.14,41.18,115788.0,39.1828,39.2494,39.1352,39.1733,115788.0
2015-08-03 10:45:00,41.17,41.24,41.15,41.23,147709.0,39.1638,39.2304,39.1447,39.2209,147709.0
2015-08-03 10:50:00,41.22,41.35,41.17,41.31,191964.0,39.2113,39.335,39.1638,39.297,191964.0
2015-08-03 10:55:00,41.3,41.35,41.27,41.3,84994.0,39.2874,39.335,39.2589,39.2874,84994.0
2015-08-03 11:00:00,41.31,41.34,41.17,41.18,96668.0,39.297,39.3255,39.1638,39.1733,96668.0
2015-08-03 11:05:00,41.19,41.43,41.18,41.41,163437.0,39.1828,39.4111,39.1733,39.3921,163437.0
2015-08-03 11:10:00,41.41,41.43,41.32,41.32,62605.0,39.3921,39.4111,39.3065,39.3065,62605.0
2015-08-03 11:15:00,41.33,41.58,41.33,41.53,178646.0,39.316,39.5538,39.316,39.5062,178646.0
2015-08-03 11:20:00,41.53,41.57,41.43,41.51,104156.0,39.5062,39.5443,39.4111,39.4872,104156.0
2015-08-03 11:25:00,41.5,41.54,41.46,41.53,74733.0,39.4777,39.5157,39.4396,39.5062,74733.0
2015-08-03 11:30:00,41.53,41.6,41.5,41.6,91737.0,39.5062,39.5728,39.4777,39.5728,91737.0
2015-08-03 11:35:00,41.6,41.62,41.44,41.45,81338.0,39.5728,39.5918,39.4206,39.4301,81338.0
2015-08-03 11:40:00,41.45,41.65,41.44,41.64,168487.0,39.4301,39.6204,39.4206,39.6109,168487.0
2015-08-03 11:45:00,41.63,41.7,41.56,41.56,129487.0,39.6014,39.6679,39.5348,39.5348,129487.0
2015-08-03 11:50:00,41.56,41.65,41.52,41.64,66468.0,39.5348,39.6204,39.4967,39.6109,66468.0
2015-08-03 11:55:00,41.65,41.71,41.62,41.69,91090.0,39.6204,39.6775,39.5918,39.6584,91090.0
2015-08-03 12:00:00,41.7,41.77,41.67,41.7,108109.0,39.6679,39.7345,39.6394,39.6679,108109.0
2015-08-03 12:05:00,41.7,41.75,41.68,41.72,77360.0,39.6679,39.7155,39.6489,39.687,77360.0
2015-08-03 12:10:00,41.71,41.85,41.68,41.8,139682.0,39.6775,39.8106,39.6489,39.7631,139682.0
2015-08-03 12:15:00,41.8,41.82,41.7,41.77,71762.0,39.7631,39.7821,39.6679,39.7345,71762.0
2015-08-03 12:20:00,41.77,41.79,41.71,41.71,73541.0,39.7345,39.7536,39.6775,39.6775,73541.0
2015-08-03 12:25:00,41.71,41.77,41.64,41.76,71363.0,39.6775,39.7345,39.6109,39.725,71363.0
2015-08-03 12:30:00,41.76,41.76,41.6,41.6,77008.0,39.725,39.725,39.5728,39.5728,77008.0
2015-08-03 12:35:00,41.6,41.61,41.55,41.6,76181.0,39.5728,39.5823,39.5253,39.5728,76181.0
2015-08-03 12:40:00,41.58,41.62,41.56,41.61,86543.0,39.5538,39.5918,39.5348,39.5823,86543.0
2015-08-03 12:45:00,41.6,41.6,41.52,41.56,87407.0,39.5728,39.5728,39.4967,39.5348,87407.0
2015-08-03 12:50:00,41.56,41.6,41.5,41.5,83295.0,39.5348,39.5728,39.4777,39.4777,83295.0
2015-08-03 12:55:00,41.5,41.51,41.4,41.42,102786.0,39.4777,39.4872,39.3826,39.4016,102786.0
2015-08-03 13:00:00,41.42,41.44,41.32,41.35,86566.0,39.4016,39.4206,39.3065,39.335,86566.0
2015-08-03 13:05:00,41.34,41.38,41.25,41.25,69203.0,39.3255,39.3635,39.2399,39.2399,69203.0
2015-08-03 13:10:00,41.25,41.41,41.21,41.36,125460.0,39.2399,39.3921,39.2018,39.3445,125460.0
2015-08-03 13:15:00,41.36,41.36,41.24,41.25,101171.0,39.3445,39.3445,39.2304,39.2399,101171.0
2015-08-03 13:20:00,41.25,41.29,41.15,41.16,207139.0,39.2399,39.2779,39.1447,39.1543,207139.0
2015-08-03 13:25:00,41.17,41.23,41.15,41.22,69612.0,39.1638,39.2209,39.1447,39.2113,69612.0
2015-08-03 13:30:00,41.22,41.25,41.16,41.25,88100.0,39.2113,39.2399,39.1543,39.2399,88100.0
2015-08-03 13:35:00,41.25,41.39,41.24,41.36,77425.0,39.2399,39.3731,39.2304,39.3445,77425.0
2015-08-03 13:40:00,41.36,41.45,41.36,41.41,45141.0,39.3445,39.4301,39.3445,39.3921,45141.0
2015-08-03 13:45:00,41.42,41.48,41.37,41.46,48920.0,39.4016,39.4587,39.354,39.4396,48920.0
2015-08-03 13:50:00,41.47,41.51,41.42,41.43,77670.0,39.4492,39.4872,39.4016,39.4111,77670.0
2015-08-03 13:55:00,41.43,41.47,41.4,41.47,79996.0,39.4111,39.4492,39.3826,39.4492,79996.0
2015-08-03 14:00:00,41.47,41.52,41.42,41.51,43328.0,39.4492,39.4967,39.4016,39.4872,43328.0
2015-08-03 14:05:00,41.51,41.55,41.47,41.53,54749.0,39.4872,39.5253,39.4492,39.5062,54749.0
2015-08-03 14:10:00,41.53,41.54,41.43,41.45,37814.0,39.5062,39.5157,39.4111,39.4301,37814.0
2015-08-03 14:15:00,41.45,41.51,41.45,41.46,47417.0,39.4301,39.4872,39.4301,39.4396,47417.0
2015-08-03 14:20:00,41.46,41.47,41.37,41.38,71843.0,39.4396,39.4492,39.354,39.3635,71843.0
2015-08-03 14:25:00,41.37,41.37,41.29,41.33,44862.0,39.354,39.354,39.2779,39.316,44862.0
2015-08-03 14:30:00,41.34,41.43,41.31,41.42,64009.0,39.3255,39.4111,39.297,39.4016,64009.0
2015-08-03 14:35:00,41.41,41.43,41.35,41.38,39037.0,39.3921,39.4111,39.335,39.3635,39037.0
2015-08-03 14:40:00,41.38,41.4,41.36,41.36,72601.0,39.3635,39.3826,39.3445,39.3445,72601.0
2015-08-03 14:45:00,41.37,41.38,41.32,41.37,41873.0,39.354,39.3635,39.3065,39.354,41873.0
2015-08-03 14:50:00,41.37,41.39,41.32,41.33,30946.0,39.354,39.3731,39.3065,39.316,30946.0
2015-08-03 14:55:00,41.33,41.35,41.26,41.28,82334.0,39.316,39.335,39.2494,39.2684,82334.0
2015-08-03 15:00:00,41.28,41.33,41.27,41.29,51342.0,39.2684,39.316,39.2589,39.2779,51342.0
2015-08-03 15:05:00,41.3,41.33,41.26,41.32,50751.0,39.2874,39.316,39.2494,39.3065,50751.0
2015-08-03 15:10:00,41.32,41.42,41.27,41.41,77726.0,39.3065,39.4016,39.2589,39.3921,77726.0
2015-08-03 15:15:00,41.41,41.43,41.32,41.42,86514.0,39.3921,39.4111,39.3065,39.4016,86514.0
2015-08-03 15:20:00,41.43,41.47,41.37,41.47,101926.0,39.4111,39.4492,39.354,39.4492,101926.0
2015-08-03 15:25:00,41.47,41.53,41.44,41.53,112649.0,39.4492,39.5062,39.4206,39.5062,112649.0
2015-08-03 15:30:00,41.54,41.6,41.52,41.59,129181.0,39.5157,39.5728,39.4967,39.5633,129181.0
2015-08-03 15:35:00,41.59,41.75,41.59,41.75,161875.0,39.5633,39.7155,39.5633,39.7155,161875.0
2015-08-03 15:40:00,41.75,41.79,41.72,41.73,166278.0,39.7155,39.7536,39.687,39.6965,166278.0
2015-08-03 15:45:00,41.72,41.73,41.67,41.7,158217.0,39.687,39.6965,39.6394,39.6679,158217.0
2015-08-03 15:50:00,41.69,41.73,41.69,41.73,263105.0,39.6584,39.6965,39.6584,39.6965,263105.0
2015-08-03 15:55:00,41.73,41.73,41.66,41.71,380997.0,39.6965,39.6965,39.6299,39.6775,380997.0
2015-08-04 09:30:00,42.15,42.75,42.1,42.67,498569.0,40.096,40.6668,40.0485,40.5907,498569.0
2015-08-04 09:35:00,42.68,42.77,42.54,42.64,271882.0,40.6002,40.6858,40.467,40.5621,271882.0
2015-08-04 09:40:00,42.63,42.73,42.47,42.59,221247.0,40.5526,40.6478,40.4004,40.5146,221247.0
2015-08-04 09:45:00,42.59,42.67,42.46,42.5,251550.0,40.5146,40.5907,40.3909,40.429,251550.0
2015-08-04 09:50:00,42.47,42.51,42.01,42.15,204189.0,40.4004,40.4385,39.9628,40.096,204189.0
2015-08-04 09:55:00,42.12,42.18,42.01,42.01,121884.0,40.0675,40.1246,39.9628,39.9628,121884.0
2015-08-04 10:00:00,42.01,42.12,41.88,42.1,170967.0,39.9628,40.0675,39.8392,40.0485,170967.0
2015-08-04 10:05:00,42.1,42.27,42.05,42.27,120407.0,40.0485,40.2102,40.0009,40.2102,120407.0
2015-08-04 10:10:00,42.26,42.55,42.23,42.55,238918.0,40.2007,40.4765,40.1721,40.4765,238918.0
2015-08-04 10:15:00,42.55,42.58,42.42,42.52,230519.0,40.4765,40.5051,40.3529,40.448,230519.0
2015-08-04 10:20:00,42.52,42.58,42.43,42.51,126376.0,40.448,40.5051,40.3624,40.4385,126376.0
2015-08-04 10:25:00,42.51,42.58,42.47,42.51,211727.0,40.4385,40.5051,40.4004,40.4385,211727.0
2015-08-04 10:30:00,42.52,42.55,42.45,42.48,164937.0,40.448,40.4765,40.3814,40.4099,164937.0
2015-08-04 10:35:00,42.48,42.48,42.41,42.45,110111.0,40.4099,40.4099,40.3433,40.3814,110111.0
2015-08-04 10:40:00,42.44,42.45,42.29,42.3,117452.0,40.3719,40.3814,40.2292,40.2387,117452.0
2015-08-04 10:45:00,42.29,42.5,42.26,42.47,161834.0,40.2292,40.429,40.2007,40.4004,161834.0
2015-08-04 10:50:00,42.47,42.55,42.43,42.53,149759.0,40.4004,40.4765,40.3624,40.4575,149759.0
2015-08-04 10:55:00,42.52,42.53,42.34,42.42,151108.0,40.448,40.4575,40.2768,40.3529,151108.0
2015-08-04 11:00:00,42.41,42.51,42.34,42.45,154809.0,40.3433,40.4385,40.2768,40.3814,154809.0
2015-08-04 11:05:00,42.46,42.5,42.44,42.46,114310.0,40.3909,40.429,40.3719,40.3909,114310.0
2015-08-04 11:10:00,42.46,42.49,42.43,42.48,142852.0,40.3909,40.4195,40.3624,40.4099,142852.0
2015-08-04 11:15:00,42.48,42.49,42.36,42.36,118344.0,40.4099,40.4195,40.2958,40.2958,118344.0
2015-08-04 11:20:00,42.36,42.41,42.29,42.35,107829.0,40.2958,40.3433,40.2292,40.2863,107829.0
2015-08-04 11:25:00,42.35,42.36,42.15,42.18,125628.0,40.2863,40.2958,40.096,40.1246,125628.0
2015-08-04 11:30:00,42.18,42.32,42.18,42.25,131133.0,40.1246,40.2577,40.1246,40.1911,131133.0
2015-08-04 11:35:00,42.25,42.28,42.17,42.27,98962.0,40.1911,40.2197,40.115,40.2102,98962.0
2015-08-04 11:40:00,42.27,42.39,42.27,42.31,77841.0,40.2102,40.3243,40.2102,40.2482,77841.0
2015-08-04 11:45:00,42.31,42.35,42.26,42.27,43910.0,40.2482,40.2863,40.2007,40.2102,43910.0
2015-08-04 11:50:00,42.28,42.29,42.19,42.26,108037.0,40.2197,40.2292,40.1341,40.2007,108037.0
2015-08-04 11:55:00,42.24,42.42,42.23,42.42,66255.0,40.1816,40.3529,40.1721,40.3529,66255.0
2015-08-04 12:00:00,42.4,42.58,42.4,42.51,126761.0,40.3338,40.5051,40.3338,40.4385,126761.0
2015-08-04 12:05:00,42.5,42.6,42.47,42.55,148455.0,40.429,40.5241,40.4004,40.4765,148455.0
2015-08-04 12:10:00,42.56,42.6,42.55,42.58,77084.0,40.486,40.5241,40.4765,40.5051,77084.0
2015-08-04 12:15:00,42.58,42.59,42.54,42.58,50060.0,40.5051,40.5146,40.467,40.5051,50060.0
2015-08-04 12:20:00,42.59,42.59,42.41,42.41,71133.0,40.5146,40.5146,40.3433,40.3433,71133.0
2015-08-04 12:25:00,42.42,42.45,42.35,42.35,29501.0,40.3529,40.3814,40.2863,40.2863,29501.0
2015-08-04 12:30:00,42.35,42.39,42.31,42.34,38422.0,40.2863,40.3243,40.2482,40.2768,38422.0
2015-08-04 12:35:00,42.34,42.34,42.23,42.27,20816.0,40.2768,40.2768,40.1721,40.2102,20816.0
2015-08-04 12:40:00,42.26,42.26,42.15,42.16,57955.0,40.2007,40.2007,40.096,40.1055,57955.0
2015-08-04 12:45:00,42.16,42.2,42.1,42.16,43248.0,40.1055,40.1436,40.0485,40.1055,43248.0
2015-08-04 12:50:00,42.16,42.16,42.03,42.03,27088.0,40.1055,40.1055,39.9819,39.9819,27088.0
2015-08-04 12:55:00,42.03,42.14,42.03,42.11,29318.0,39.9819,40.0865,39.9819,40.058,29318.0
2015-08-04 13:00:00,42.1,42.25,42.05,42.25,67953.0,40.0485,40.1911,40.0009,40.1911,67953.0
2015-08-04 13:05:00,42.24,42.32,42.2,42.3,49814.0,40.1816,40.2577,40.1436,40.2387,49814.0
2015-08-04 13:10:00,42.32,42.35,42.23,42.26,72183.0,40.2577,40.2863,40.1721,40.2007,72183.0
2015-08-04 13:15:00,42.27,42.45,42.27,42.4,79143.0,40.2102,40.3814,40.2102,40.3338,79143.0
2015-08-04 13:20:00,42.4,42.5,42.39,42.44,66063.0,40.3338,40.429,40.3243,40.3719,66063.0
2015-08-04 13:25:00,42.44,42.45,42.37,42.38,57182.0,40.3719,40.3814,40.3053,40.3148,57182.0
2015-08-04 13:30:00,42.39,42.5,42.39,42.45,114545.0,40.3243,40.429,40.3243,40.3814,114545.0
2015-08-04 13:35:00,42.45,42.49,42.45,42.47,108400.0,40.3814,40.4195,40.3814,40.4004,108400.0
2015-08-04 13:40:00,42.47,42.5,42.4,42.41,55874.0,40.4004,40.429,40.3338,40.3433,55874.0
2015-08-04 13:45:00,42.42,42.44,42.36,42.36,37433.0,40.3529,40.3719,40.2958,40.2958,37433.0
2015-08-04 13:50:00,42.36,42.38,42.26,42.3,69550.0,40.2958,40.3148,40.2007,40.2387,69550.0
2015-08-04 13:55:00,42.3,42.31,42.24,42.26,46374.0,40.2387,40.2482,40.1816,40.2007,46374.0
2015-08-04 14:00:00,42.26,42.3,42.24,42.3,52339.0,40.2007,40.2387,40.1816,40.2387,52339.0
2015-08-04 14:05:00,42.28,42.31,42.22,42.27,63274.0,40.2197,40.2482,40.1626,40.2102,63274.0
2015-08-04 14:10:00,42.26,42.37,42.23,42.33,131320.0,40.2007,40.3053,40.1721,40.2672,131320.0
2015-08-04 14:15:00,42.33,42.47,42.32,42.46,72271.0,40.2672,40.4004,40.2577,40.3909,72271.0
2015-08-04 14:20:00,42.46,42.47,42.4,42.4,71819.0,40.3909,40.4004,40.3338,40.3338,71819.0
2015-08-04 14:25:00,42.39,42.42,42.37,42.37,37213.0,40.3243,40.3529,40.3053,40.3053,37213.0
2015-08-04 14:30:00,42.37,42.37,42.3,42.34,53290.0,40.3053,40.3053,40.2387,40.2768,53290.0
2015-08-04 14:35:00,42.35,42.45,42.32,42.45,56093.0,40.2863,40.3814,40.2577,40.3814,56093.0
2015-08-04 14:40:00,42.45,42.54,42.43,42.53,146456.0,40.3814,40.467,40.3624,40.4575,146456.0
2015-08-04 14:45:00,42.54,42.65,42.53,42.65,137210.0,40.467,40.5717,40.4575,40.5717,137210.0
2015-08-04 14:50:00,42.64,42.65,42.57,42.63,136979.0,40.5621,40.5717,40.4956,40.5526,136979.0
2015-08-04 14:55:00,42.64,42.67,42.57,42.66,94562.0,40.5621,40.5907,40.4956,40.5812,94562.0
2015-08-04 15:00:00,42.66,42.67,42.56,42.61,112247.0,40.5812,40.5907,40.486,40.5336,112247.0
2015-08-04 15:05:00,42.61,42.67,42.59,42.66,88001.0,40.5336,40.5907,40.5146,40.5812,88001.0
2015-08-04 15:10:00,42.66,42.69,42.61,42.63,103593.0,40.5812,40.6097,40.5336,40.5526,103593.0
2015-08-04 15:15:00,42.63,42.67,42.59,42.6,82519.0,40.5526,40.5907,40.5146,40.5241,82519.0
2015-08-04 15:20:00,42.6,42.61,42.49,42.6,158680.0,40.5241,40.5336,40.4195,40.5241,158680.0
2015-08-04 15:25:00,42.61,42.69,42.6,42.68,121246.0,40.5336,40.6097,40.5241,40.6002,121246.0
2015-08-04 15:30:00,42.67,42.68,42.54,42.56,133823.0,40.5907,40.6002,40.467,40.486,133823.0
2015-08-04 15:35:00,42.56,42.64,42.54,42.56,128154.0,40.486,40.5621,40.467,40.486,128154.0
2015-08-04 15:40:00,42.57,42.62,42.51,42.62,167076.0,40.4956,40.5431,40.4385,40.5431,167076.0
2015-08-04 15:45:00,42.61,42.67,42.59,42.67,276888.0,40.5336,40.5907,40.5146,40.5907,276888.0
2015-08-04 15:50:00,42.66,42.71,42.64,42.69,339321.0,40.5812,40.6287,40.5621,40.6097,339321.0
2015-08-04 15:55:00,42.69,42.77,42.65,42.73,577710.0,40.6097,40.6858,40.5717,40.6478,577710.0
2015-08-05 09:30:00,42.85,42.99,42.8,42.85,206473.0,40.7619,40.8951,40.7143,40.7619,206473.0
2015-08-05 09:35:00,42.85,42.94,42.59,42.66,119051.0,40.7619,40.8475,40.5146,40.5812,119051.0
2015-08-05 09:40:00,42.63,42.9,42.63,42.81,186677.0,40.5526,40.8095,40.5526,40.7239,186677.0
2015-08-05 09:45:00,42.81,42.93,42.73,42.89,127586.0,40.7239,40.838,40.6478,40.8,127586.0
2015-08-05 09:50:00,42.9,42.92,42.81,42.81,169226.0,40.8095,40.8285,40.7239,40.7239,169226.0
2015-08-05 09:55:00,42.81,42.98,42.75,42.93,121564.0,40.7239,40.8856,40.6668,40.838,121564.0
2015-08-05 10:00:00,42.91,43.0,42.78,42.84,105885.0,40.819,40.9046,40.6953,40.7524,105885.0
2015-08-05 10:05:00,42.82,42.88,42.82,42.86,35264.0,40.7334,40.7904,40.7334,40.7714,35264.0
2015-08-05 10:10:00,42.86,42.92,42.81,42.9,72602.0,40.7714,40.8285,40.7239,40.8095,72602.0
2015-08-05 10:15:00,42.9,42.97,42.87,42.93,147458.0,40.8095,40.8761,40.7809,40.838,147458.0
2015-08-05 10:20:00,42.93,42.95,42.89,42.91,46260.0,40.838,40.857,40.8,40.819,46260.0
2015-08-05 10:25:00,42.91,42.97,42.88,42.89,73912.0,40.819,40.8761,40.7904,40.8,73912.0
2015-08-05 10:30:00,42.9,42.9,42.75,42.8,87013.0,40.8095,40.8095,40.6668,40.7143,87013.0
2015-08-05 10:35:00,42.8,42.83,42.74,42.75,73244.0,40.7143,40.7429,40.6573,40.6668,73244.0
2015-08-05 10:40:00,42.75,42.75,42.62,42.62,85829.0,40.6668,40.6668,40.5431,40.5431,85829.0
2015-08-05 10:45:00,42.62,42.8,42.61,42.77,57186.0,40.5431,40.7143,40.5336,40.6858,57186.0
2015-08-05 10:50:00,42.77,42.89,42.77,42.82,45784.0,40.6858,40.8,40.6858,40.7334,45784.0
2015-08-05 10:55:00,42.81,42.86,42.76,42.8,57267.0,40.7239,40.7714,40.6763,40.7143,57267.0
2015-08-05 11:00:00,42.8,42.81,42.77,42.78,56714.0,40.7143,40.7239,40.6858,40.6953,56714.0
2015-08-05 11:05:00,42.78,42.8,42.76,42.78,58929.0,40.6953,40.7143,40.6763,40.6953,58929.0
2015-08-05 11:10:00,42.78,42.83,42.74,42.82,80225.0,40.6953,40.7429,40.6573,40.7334,80225.0
2015-08-05 11:15:00,42.82,42.99,42.82,42.95,102760.0,40.7334,40.8951,40.7334,40.857,102760.0
2015-08-05 11:20:00,42.95,43.12,42.94,43.02,226455.0,40.857,41.0188,40.8475,40.9236,226455.0
2015-08-05 11:25:00,43.03,43.18,43.0,43.16,86129.0,40.9331,41.0758,40.9046,41.0568,86129.0
2015-08-05 11:30:00,43.16,43.19,43.09,43.11,90314.0,41.0568,41.0853,40.9902,41.0092,90314.0
2015-08-05 11:35:00,43.1,43.16,43.09,43.11,81364.0,40.9997,41.0568,40.9902,41.0092,81364.0
2015-08-05 11:40:00,43.12,43.15,43.08,43.09,76840.0,41.0188,41.0473,40.9807,40.9902,76840.0
2015-08-05 11:45:00,43.09,43.17,43.09,43.16,74120.0,40.9902,41.0663,40.9902,41.0568,74120.0
2015-08-05 11:50:00,43.16,43.19,43.14,43.15,71485.0,41.0568,41.0853,41.0378,41.0473,71485.0
2015-08-05 11:55:00,43.15,43.19,43.12,43.14,76594.0,41.0473,41.0853,41.0188,41.0378,76594.0
2015-08-05 12:00:00,43.14,43.22,43.13,43.22,95619.0,41.0378,41.1139,41.0283,41.1139,95619.0
2015-08-05 12:05:00,43.23,43.28,43.22,43.27,111508.0,41.1234,41.171,41.1139,41.1614,111508.0
2015-08-05 12:10:00,43.26,43.3,43.23,43.3,86360.0,41.1519,41.19,41.1234,41.19,86360.0
2015-08-05 12:15:00,43.3,43.3,43.15,43.15,114672.0,41.19,41.19,41.0473,41.0473,114672.0
2015-08-05 12:20:00,43.14,43.14,43.03,43.03,71508.0,41.0378,41.0378,40.9331,40.9331,71508.0
2015-08-05 12:25:00,43.03,43.04,42.95,42.98,76644.0,40.9331,40.9426,40.857,40.8856,76644.0
2015-08-05 12:30:00,42.98,43.0,42.95,42.97,47453.0,40.8856,40.9046,40.857,40.8761,47453.0
2015-08-05 12:35:00,42.96,43.02,42.94,42.95,62729.0,40.8665,40.9236,40.8475,40.857,62729.0
2015-08-05 12:40:00,42.95,43.02,42.94,43.0,86116.0,40.857,40.9236,40.8475,40.9046,86116.0
2015-08-05 12:45:00,42.99,43.01,42.92,42.95,46198.0,40.8951,40.9141,40.8285,40.857,46198.0
2015-08-05 12:50:00,42.95,43.06,42.93,43.06,153919.0,40.857,40.9617,40.838,40.9617,153919.0
2015-08-05 12:55:00,43.06,43.16,43.05,43.15,130051.0,40.9617,41.0568,40.9522,41.0473,130051.0
2015-08-05 13:00:00,43.14,43.15,43.02,43.02,69623.0,41.0378,41.0473,40.9236,40.9236,69623.0
2015-08-05 13:05:00,43.02,43.12,43.02,43.12,39904.0,40.9236,41.0188,40.9236,41.0188,39904.0
2015-08-05 13:10:00,43.11,43.12,43.02,43.06,69766.0,41.0092,41.0188,40.9236,40.9617,69766.0
2015-08-05 13:15:00,43.06,43.1,42.98,43.01,72481.0,40.9617,40.9997,40.8856,40.9141,72481.0
2015-08-05 13:20:00,43.0,43.07,42.99,43.06,36127.0,40.9046,40.9712,40.8951,40.9617,36127.0
2015-08-05 13:25:00,43.06,43.07,42.97,43.0,67534.0,40.9617,40.9712,40.8761,40.9046,67534.0
2015-08-05 13:30:00,43.0,43.0,42.87,42.87,91189.0,40.9046,40.9046,40.7809,40.7809,91189.0
2015-08-05 13:35:00,42.87,42.89,42.82,42.86,75645.0,40.7809,40.8,40.7334,40.7714,75645.0
2015-08-05 13:40:00,42.86,42.93,42.85,42.91,75065.0,40.7714,40.838,40.7619,40.819,75065.0
2015-08-05 13:45:00,42.91,43.0,42.91,42.99,37725.0,40.819,40.9046,40.819,40.8951,37725.0
2015-08-05 13:50:00,42.99,42.99,42.91,42.91,34665.0,40.8951,40.8951,40.819,40.819,34665.0
2015-08-05 13:55:00,42.92,42.95,42.92,42.93,34546.0,40.8285,40.857,40.8285,40.838,34546.0
2015-08-05 14:00:00,42.92,42.99,42.91,42.97,49348.0,40.8285,40.8951,40.819,40.8761,49348.0
2015-08-05 14:05:00,42.98,43.0,42.94,42.95,41986.0,40.8856,40.9046,40.8475,40.857,41986.0
2015-08-05 14:10:00,42.96,42.97,42.92,42.94,41284.0,40.8665,40.8761,40.8285,40.8475,41284.0
2015-08-05 14:15:00,42.94,42.96,42.91,42.94,41593.0,40.8475,40.8665,40.819,40.8475,41593.0
2015-08-05 14:20:00,42.94,42.96,42.93,42.94,52820.0,40.8475,40.8665,40.838,40.8475,52820.0
2015-08-05 14:25:00,42.94,42.99,42.91,42.98,53379.0,40.8475,40.8951,40.819,40.8856,53379.0
2015-08-05 14:30:00,42.99,43.03,42.98,43.0,108556.0,40.8951,40.9331,40.8856,40.9046,108556.0
2015-08-05 14:35:00,43.0,43.01,42.98,43.0,58058.0,40.9046,40.9141,40.8856,40.9046,58058.0
2015-08-05 14:40:00,43.01,43.02,42.96,42.99,59379.0,40.9141,40.9236,40.8665,40.8951,59379.0
2015-08-05 14:45:00,42.99,43.05,42.98,43.03,49142.0,40.8951,40.9522,40.8856,40.9331,49142.0
2015-08-05 14:50:00,43.02,43.04,42.97,43.0,64337.0,40.9236,40.9426,40.8761,40.9046,64337.0
2015-08-05 14:55:00,43.0,43.03,42.98,42.99,52226.0,40.9046,40.9331,40.8856,40.8951,52226.0
2015-08-05 15:00:00,43.0,43.04,42.99,43.02,66692.0,40.9046,40.9426,40.8951,40.9236,66692.0
2015-08-05 15:05:00,43.02,43.06,43.0,43.05,47243.0,40.9236,40.9617,40.9046,40.9522,47243.0
2015-08-05 15:10:00,43.06,43.09,43.03,43.05,88693.0,40.9617,40.9902,40.9331,40.9522,88693.0
2015-08-05 15:15:00,43.05,43.08,43.01,43.06,144906.0,40.9522,40.9807,40.9141,40.9617,144906.0
2015-08-05 15:20:00,43.06,43.07,43.03,43.04,67131.0,40.9617,40.9712,40.9331,40.9426,67131.0
2015-08-05 15:25:00,43.04,43.08,43.04,43.05,106830.0,40.9426,40.9807,40.9426,40.9522,106830.0
2015-08-05 15:30:00,43.05,43.07,43.0,43.01,107307.0,40.9522,40.9712,40.9046,40.9141,107307.0
2015-08-05 15:35:00,43.01,43.03,42.98,43.01,85969.0,40.9141,40.9331,40.8856,40.9141,85969.0
2015-08-05 15:40:00,43.01,43.04,42.98,43.0,113195.0,40.9141,40.9426,40.8856,40.9046,113195.0
2015-08-05 15:45:00,43.0,43.02,42.95,42.99,145425.0,40.9046,40.9236,40.857,40.8951,145425.0
2015-08-05 15:50:00,42.99,42.99,42.95,42.98,150379.0,40.8951,40.8951,40.857,40.8856,150379.0
2015-08-05 15:55:00,42.98,43.0,42.96,42.96,366084.0,40.8856,40.9046,40.8665,40.8665,366084.0
2015-08-06 09:30:00,43.25,43.25,42.92,42.93,229182.0,41.24,41.24,40.9253,40.9348,229182.0
2015-08-06 09:35:00,42.97,43.02,42.7,42.83,114011.0,40.973,41.0206,40.7155,40.8395,114011.0
2015-08-06 09:40:00,42.83,43.09,42.76,43.08,97109.0,40.8395,41.0874,40.7727,41.0779,97109.0
2015-08-06 09:45:00,43.09,43.23,43.04,43.22,122685.0,41.0874,41.2209,41.0397,41.2113,122685.0
2015-08-06 09:50:00,43.21,43.45,43.21,43.27,265054.0,41.2018,41.4307,41.2018,41.259,265054.0
2015-08-06 09:55:00,43.28,43.29,43.14,43.23,88261.0,41.2686,41.2781,41.1351,41.2209,88261.0
2015-08-06 10:00:00,43.24,43.26,43.0,43.1,92577.0,41.2304,41.2495,41.0016,41.0969,92577.0
2015-08-06 10:05:00,43.09,43.11,43.01,43.09,77484.0,41.0874,41.1065,41.0111,41.0874,77484.0
2015-08-06 10:10:00,43.08,43.27,43.08,43.24,113640.0,41.0779,41.259,41.0779,41.2304,113640.0
2015-08-06 10:15:00,43.26,43.29,43.05,43.07,69968.0,41.2495,41.2781,41.0493,41.0683,69968.0
2015-08-06 10:20:00,43.07,43.13,43.05,43.08,56273.0,41.0683,41.1255,41.0493,41.0779,56273.0
2015-08-06 10:25:00,43.09,43.17,43.09,43.11,85161.0,41.0874,41.1637,41.0874,41.1065,85161.0
2015-08-06 10:30:00,43.11,43.11,42.86,42.89,263732.0,41.1065,41.1065,40.8681,40.8967,263732.0
2015-08-06 10:35:00,42.9,42.98,42.89,42.93,46361.0,40.9062,40.9825,40.8967,40.9348,46361.0
2015-08-06 10:40:00,42.91,42.98,42.88,42.96,104919.0,40.9158,40.9825,40.8872,40.9634,104919.0
2015-08-06 10:45:00,42.97,42.98,42.86,42.88,85179.0,40.973,40.9825,40.8681,40.8872,85179.0
2015-08-06 10:50:00,42.88,42.89,42.72,42.73,91390.0,40.8872,40.8967,40.7346,40.7441,91390.0
2015-08-06 10:55:00,42.72,42.73,42.65,42.73,107302.0,40.7346,40.7441,40.6678,40.7441,107302.0
2015-08-06 11:00:00,42.72,42.72,42.51,42.51,98475.0,40.7346,40.7346,40.5343,40.5343,98475.0
2015-08-06 11:05:00,42.51,42.57,42.34,42.41,172037.0,40.5343,40.5916,40.3722,40.439,172037.0
2015-08-06 11:10:00,42.4,42.47,42.36,42.4,113400.0,40.4295,40.4962,40.3913,40.4295,113400.0
2015-08-06 11:15:00,42.4,42.44,42.34,42.34,138041.0,40.4295,40.4676,40.3722,40.3722,138041.0
2015-08-06 11:20:00,42.35,42.38,42.29,42.29,121747.0,40.3818,40.4104,40.3246,40.3246,121747.0
2015-08-06 11:25:00,42.31,42.31,42.1,42.12,165889.0,40.3436,40.3436,40.1434,40.1625,165889.0
2015-08-06 11:30:00,42.12,42.16,41.92,41.94,118888.0,40.1625,40.2006,39.9718,39.9908,118888.0
2015-08-06 11:35:00,41.92,41.98,41.85,41.97,182882.0,39.9718,40.029,39.905,40.0194,182882.0
2015-08-06 11:40:00,41.97,41.98,41.92,41.96,66317.0,40.0194,40.029,39.9718,40.0099,66317.0
2015-08-06 11:45:00,41.94,42.01,41.92,42.01,49229.0,39.9908,40.0576,39.9718,40.0576,49229.0
2015-08-06 11:50:00,42.02,42.04,41.97,42.0,40183.0,40.0671,40.0862,40.0194,40.048,40183.0
2015-08-06 11:55:00,42.0,42.01,41.76,41.86,142113.0,40.048,40.0576,39.8192,39.9146,142113.0
2015-08-06 12:00:00,41.86,41.89,41.8,41.84,30660.0,39.9146,39.9432,39.8573,39.8955,30660.0
2015-08-06 12:05:00,41.83,42.03,41.81,42.01,76843.0,39.886,40.0767,39.8669,40.0576,76843.0
2015-08-06 12:10:00,42.02,42.04,41.99,42.03,42667.0,40.0671,40.0862,40.0385,40.0767,42667.0
2015-08-06 12:15:00,42.03,42.07,42.02,42.05,66456.0,40.0767,40.1148,40.0671,40.0957,66456.0
2015-08-06 12:20:00,42.06,42.08,41.99,42.06,77318.0,40.1053,40.1243,40.0385,40.1053,77318.0
2015-08-06 12:25:00,42.06,42.17,42.05,42.17,65702.0,40.1053,40.2101,40.0957,40.2101,65702.0
2015-08-06 12:30:00,42.17,42.27,42.1,42.11,104397.0,40.2101,40.3055,40.1434,40.1529,104397.0
2015-08-06 12:35:00,42.1,42.14,42.03,42.06,48812.0,40.1434,40.1815,40.0767,40.1053,48812.0
2015-08-06 12:40:00,42.05,42.08,42.01,42.06,60990.0,40.0957,40.1243,40.0576,40.1053,60990.0
2015-08-06 12:45:00,42.06,42.06,41.94,42.01,32931.0,40.1053,40.1053,39.9908,40.0576,32931.0
2015-08-06 12:50:00,42.02,42.21,42.01,42.17,73389.0,40.0671,40.2483,40.0576,40.2101,73389.0
2015-08-06 12:55:00,42.19,42.2,42.09,42.09,54100.0,40.2292,40.2388,40.1339,40.1339,54100.0
2015-08-06 13:00:00,42.09,42.11,42.01,42.01,62537.0,40.1339,40.1529,40.0576,40.0576,62537.0
2015-08-06 13:05:00,42.02,42.03,41.97,42.01,38221.0,40.0671,40.0767,40.0194,40.0576,38221.0
2015-08-06 13:10:00,42.0,42.06,41.94,42.06,98233.0,40.048,40.1053,39.9908,40.1053,98233.0
2015-08-06 13:15:00,42.05,42.09,42.04,42.07,55344.0,40.0957,40.1339,40.0862,40.1148,55344.0
2015-08-06 13:20:00,42.06,42.16,42.06,42.14,60645.0,40.1053,40.2006,40.1053,40.1815,60645.0
2015-08-06 13:25:00,42.14,42.18,42.07,42.08,61388.0,40.1815,40.2197,40.1148,40.1243,61388.0
2015-08-06 13:30:00,42.08,42.11,42.05,42.09,39261.0,40.1243,40.1529,40.0957,40.1339,39261.0
2015-08-06 13:35:00,42.09,42.14,42.09,42.12,36944.0,40.1339,40.1815,40.1339,40.1625,36944.0
2015-08-06 13:40:00,42.13,42.15,42.09,42.13,19689.0,40.172,40.1911,40.1339,40.172,19689.0
2015-08-06 13:45:00,42.13,42.15,42.11,42.13,62149.0,40.172,40.1911,40.1529,40.172,62149.0
2015-08-06 13:50:00,42.13,42.16,42.1,42.13,37711.0,40.172,40.2006,40.1434,40.172,37711.0
2015-08-06 13:55:00,42.13,42.15,42.07,42.07,33381.0,40.172,40.1911,40.1148,40.1148,33381.0
2015-08-06 14:00:00,42.08,42.08,42.02,42.02,53259.0,40.1243,40.1243,40.0671,40.0671,53259.0
2015-08-06 14:05:00,42.02,42.07,42.01,42.05,27459.0,40.0671,40.1148,40.0576,40.0957,27459.0
2015-08-06 14:10:00,42.06,42.15,42.05,42.15,32210.0,40.1053,40.1911,40.0957,40.1911,32210.0
2015-08-06 14:15:00,42.15,42.18,42.1,42.16,32072.0,40.1911,40.2197,40.1434,40.2006,32072.0
2015-08-06 14:20:00,42.16,42.32,42.15,42.31,53760.0,40.2006,40.3532,40.1911,40.3436,53760.0
2015-08-06 14:25:00,42.3,42.39,42.3,42.39,43932.0,40.3341,40.4199,40.3341,40.4199,43932.0
2015-08-06 14:30:00,42.39,42.4,42.27,42.28,62807.0,40.4199,40.4295,40.3055,40.315,62807.0
2015-08-06 14:35:00,42.31,42.37,42.3,42.34,34827.0,40.3436,40.4009,40.3341,40.3722,34827.0
2015-08-06 14:40:00,42.34,42.45,42.34,42.43,52319.0,40.3722,40.4771,40.3722,40.4581,52319.0
2015-08-06 14:45:00,42.43,42.44,42.36,42.38,50376.0,40.4581,40.4676,40.3913,40.4104,50376.0
2015-08-06 14:50:00,42.39,42.39,42.3,42.34,49210.0,40.4199,40.4199,40.3341,40.3722,49210.0
2015-08-06 14:55:00,42.34,42.34,42.21,42.27,64560.0,40.3722,40.3722,40.2483,40.3055,64560.0
2015-08-06 15:00:00,42.28,42.31,42.24,42.24,51628.0,40.315,40.3436,40.2769,40.2769,51628.0
2015-08-06 15:05:00,42.24,42.27,42.19,42.25,53037.0,40.2769,40.3055,40.2292,40.2864,53037.0
2015-08-06 15:10:00,42.26,42.29,42.24,42.25,90957.0,40.296,40.3246,40.2769,40.2864,90957.0
2015-08-06 15:15:00,42.25,42.26,42.21,42.24,62526.0,40.2864,40.296,40.2483,40.2769,62526.0
2015-08-06 15:20:00,42.24,42.25,42.18,42.19,31465.0,40.2769,40.2864,40.2197,40.2292,31465.0
2015-08-06 15:25:00,42.19,42.2,42.12,42.16,52318.0,40.2292,40.2388,40.1625,40.2006,52318.0
2015-08-06 15:30:00,42.16,42.16,42.12,42.16,33207.0,40.2006,40.2006,40.1625,40.2006,33207.0
2015-08-06 15:35:00,42.17,42.19,42.13,42.19,62924.0,40.2101,40.2292,40.172,40.2292,62924.0
2015-08-06 15:40:00,42.2,42.21,42.15,42.2,92547.0,40.2388,40.2483,40.1911,40.2388,92547.0
2015-08-06 15:45:00,42.21,42.27,42.2,42.25,91825.0,40.2483,40.3055,40.2388,40.2864,91825.0
2015-08-06 15:50:00,42.24,42.26,42.19,42.21,127957.0,40.2769,40.296,40.2292,40.2483,127957.0
2015-08-06 15:55:00,42.21,42.22,42.12,42.18,313050.0,40.2483,40.2578,40.1625,40.2197,313050.0
2015-08-07 09:30:00,42.21,42.26,41.87,41.96,137948.0,40.2483,40.296,39.9241,40.0099,137948.0
2015-08-07 09:35:00,41.96,42.12,41.96,42.12,72544.0,40.0099,40.1625,40.0099,40.1625,72544.0
2015-08-07 09:40:00,42.11,42.39,42.09,42.33,97203.0,40.1529,40.4199,40.1339,40.3627,97203.0
2015-08-07 09:45:00,42.31,42.38,42.17,42.37,60759.0,40.3436,40.4104,40.2101,40.4009,60759.0
2015-08-07 09:50:00,42.37,42.48,42.34,42.4,70422.0,40.4009,40.5057,40.3722,40.4295,70422.0
2015-08-07 09:55:00,42.4,42.41,42.3,42.33,32737.0,40.4295,40.439,40.3341,40.3627,32737.0
2015-08-07 10:00:00,42.3,42.31,42.14,42.26,86635.0,40.3341,40.3436,40.1815,40.296,86635.0
2015-08-07 10:05:00,42.26,42.39,42.24,42.38,43714.0,40.296,40.4199,40.2769,40.4104,43714.0
2015-08-07 10:10:00,42.39,42.48,42.34,42.37,53701.0,40.4199,40.5057,40.3722,40.4009,53701.0
2015-08-07 10:15:00,42.38,42.42,42.27,42.27,87917.0,40.4104,40.4485,40.3055,40.3055,87917.0
2015-08-07 10:20:00,42.27,42.31,42.21,42.21,131296.0,40.3055,40.3436,40.2483,40.2483,131296.0
2015-08-07 10:25:00,42.21,42.25,42.12,42.23,57066.0,40.2483,40.2864,40.1625,40.2674,57066.0
2015-08-07 10:30:00,42.21,42.3,42.16,42.29,39823.0,40.2483,40.3341,40.2006,40.3246,39823.0
2015-08-07 10:35:00,42.3,42.34,42.27,42.28,44629.0,40.3341,40.3722,40.3055,40.315,44629.0
2015-08-07 10:40:00,42.26,42.27,42.18,42.23,33425.0,40.296,40.3055,40.2197,40.2674,33425.0
2015-08-07 10:45:00,42.23,42.23,41.96,42.06,170289.0,40.2674,40.2674,40.0099,40.1053,170289.0
2015-08-07 10:50:00,42.07,42.13,41.91,41.92,72784.0,40.1148,40.172,39.9622,39.9718,72784.0
2015-08-07 10:55:00,41.91,42.01,41.89,41.95,38867.0,39.9622,40.0576,39.9432,40.0004,38867.0
2015-08-07 11:00:00,41.95,42.01,41.9,41.94,47092.0,40.0004,40.0576,39.9527,39.9908,47092.0
2015-08-07 11:05:00,41.94,41.99,41.9,41.91,31620.0,39.9908,40.0385,39.9527,39.9622,31620.0
2015-08-07 11:10:00,41.9,41.92,41.75,41.76,93149.0,39.9527,39.9718,39.8097,39.8192,93149.0
2015-08-07 11:15:00,41.76,41.79,41.59,41.59,63884.0,39.8192,39.8478,39.6571,39.6571,63884.0
2015-08-07 11:20:00,41.6,41.61,41.51,41.61,92587.0,39.6666,39.6762,39.5808,39.6762,92587.0
2015-08-07 11:25:00,41.6,41.75,41.59,41.73,74764.0,39.6666,39.8097,39.6571,39.7906,74764.0
2015-08-07 11:30:00,41.73,41.75,41.66,41.68,45983.0,39.7906,39.8097,39.7239,39.7429,45983.0
2015-08-07 11:35:00,41.68,41.68,41.56,41.57,65393.0,39.7429,39.7429,39.6285,39.638,65393.0
2015-08-07 11:40:00,41.58,41.66,41.57,41.65,32914.0,39.6476,39.7239,39.638,39.7143,32914.0
2015-08-07 11:45:00,41.67,41.67,41.58,41.62,46090.0,39.7334,39.7334,39.6476,39.6857,46090.0
2015-08-07 11:50:00,41.63,41.76,41.63,41.74,50447.0,39.6952,39.8192,39.6952,39.8001,50447.0
2015-08-07 11:55:00,41.74,41.84,41.73,41.81,56678.0,39.8001,39.8955,39.7906,39.8669,56678.0
2015-08-07 12:00:00,41.81,41.83,41.67,41.67,31647.0,39.8669,39.886,39.7334,39.7334,31647.0
2015-08-07 12:05:00,41.66,41.71,41.66,41.69,26596.0,39.7239,39.7715,39.7239,39.7525,26596.0
2015-08-07 12:10:00,41.7,41.75,41.7,41.75,19472.0,39.762,39.8097,39.762,39.8097,19472.0
2015-08-07 12:15:00,41.76,41.76,41.63,41.63,80220.0,39.8192,39.8192,39.6952,39.6952,80220.0
2015-08-07 12:20:00,41.63,41.65,41.53,41.65,64711.0,39.6952,39.7143,39.5999,39.7143,64711.0
2015-08-07 12:25:00,41.65,41.73,41.64,41.72,31743.0,39.7143,39.7906,39.7048,39.7811,31743.0
2015-08-07 12:30:00,41.71,41.72,41.58,41.59,44657.0,39.7715,39.7811,39.6476,39.6571,44657.0
2015-08-07 12:35:00,41.58,41.59,41.51,41.56,34328.0,39.6476,39.6571,39.5808,39.6285,34328.0
2015-08-07 12:40:00,41.56,41.65,41.56,41.62,15588.0,39.6285,39.7143,39.6285,39.6857,15588.0
2015-08-07 12:45:00,41.62,41.64,41.57,41.57,20178.0,39.6857,39.7048,39.638,39.638,20178.0
2015-08-07 12:50:00,41.57,41.61,41.55,41.55,11338.0,39.638,39.6762,39.619,39.619,11338.0
2015-08-07 12:55:00,41.55,41.56,41.5,41.53,35985.0,39.619,39.6285,39.5713,39.5999,35985.0
2015-08-07 13:00:00,41.54,41.54,41.45,41.49,36976.0,39.6094,39.6094,39.5236,39.5618,36976.0
2015-08-07 13:05:00,41.49,41.53,41.48,41.51,16270.0,39.5618,39.5999,39.5522,39.5808,16270.0
2015-08-07 13:10:00,41.51,41.51,41.4,41.42,78007.0,39.5808,39.5808,39.4759,39.495,78007.0
2015-08-07 13:15:00,41.43,41.49,41.43,41.49,25151.0,39.5045,39.5618,39.5045,39.5618,25151.0
2015-08-07 13:20:00,41.5,41.58,41.47,41.55,57867.0,39.5713,39.6476,39.5427,39.619,57867.0
2015-08-07 13:25:00,41.54,41.55,41.41,41.48,23391.0,39.6094,39.619,39.4855,39.5522,23391.0
2015-08-07 13:30:00,41.5,41.57,41.49,41.53,48026.0,39.5713,39.638,39.5618,39.5999,48026.0
2015-08-07 13:35:00,41.53,41.55,41.48,41.53,21695.0,39.5999,39.619,39.5522,39.5999,21695.0
2015-08-07 13:40:00,41.55,41.59,41.53,41.59,15063.0,39.619,39.6571,39.5999,39.6571,15063.0
2015-08-07 13:45:00,41.6,41.62,41.58,41.61,44419.0,39.6666,39.6857,39.6476,39.6762,44419.0
2015-08-07 13:50:00,41.61,41.63,41.55,41.57,68331.0,39.6762,39.6952,39.619,39.638,68331.0
2015-08-07 13:55:00,41.57,41.59,41.52,41.53,32278.0,39.638,39.6571,39.5904,39.5999,32278.0
2015-08-07 14:00:00,41.53,41.54,41.47,41.47,25959.0,39.5999,39.6094,39.5427,39.5427,25959.0
2015-08-07 14:05:00,41.47,41.56,41.46,41.55,27000.0,39.5427,39.6285,39.5331,39.619,27000.0
2015-08-07 14:10:00,41.55,41.59,41.54,41.58,17630.0,39.619,39.6571,39.6094,39.6476,17630.0
2015-08-07 14:15:00,41.58,41.58,41.5,41.51,26011.0,39.6476,39.6476,39.5713,39.5808,26011.0
2015-08-07 14:20:00,41.51,41.52,41.47,41.51,15760.0,39.5808,39.5904,39.5427,39.5808,15760.0
2015-08-07 14:25:00,41.51,41.54,41.49,41.53,15187.0,39.5808,39.6094,39.5618,39.5999,15187.0
2015-08-07 14:30:00,41.53,41.59,41.53,41.56,21852.0,39.5999,39.6571,39.5999,39.6285,21852.0
2015-08-07 14:35:00,41.56,41.59,41.54,41.54,30075.0,39.6285,39.6571,39.6094,39.6094,30075.0
2015-08-07 14:40:00,41.53,41.55,41.47,41.53,19302.0,39.5999,39.619,39.5427,39.5999,19302.0
2015-08-07 14:45:00,41.54,41.56,41.51,41.55,31359.0,39.6094,39.6285,39.5808,39.619,31359.0
2015-08-07 14:50:00,41.55,41.62,41.55,41.57,78288.0,39.619,39.6857,39.619,39.638,78288.0
2015-08-07 14:55:00,41.57,41.59,41.54,41.59,43747.0,39.638,39.6571,39.6094,39.6571,43747.0
2015-08-07 15:00:00,41.59,41.6,41.56,41.57,40247.0,39.6571,39.6666,39.6285,39.638,40247.0
2015-08-07 15:05:00,41.57,41.59,41.54,41.59,27113.0,39.638,39.6571,39.6094,39.6571,27113.0
2015-08-07 15:10:00,41.59,41.59,41.49,41.5,60654.0,39.6571,39.6571,39.5618,39.5713,60654.0
2015-08-07 15:15:00,41.5,41.53,41.49,41.52,34093.0,39.5713,39.5999,39.5618,39.5904,34093.0
2015-08-07 15:20:00,41.52,41.6,41.52,41.56,101472.0,39.5904,39.6666,39.5904,39.6285,101472.0
2015-08-07 15:25:00,41.57,41.64,41.53,41.61,101399.0,39.638,39.7048,39.5999,39.6762,101399.0
2015-08-07 15:30:00,41.61,41.61,41.52,41.55,216496.0,39.6762,39.6762,39.5904,39.619,216496.0
2015-08-07 15:35:00,41.55,41.62,41.54,41.6,89897.0,39.619,39.6857,39.6094,39.6666,89897.0
2015-08-07 15:40:00,41.59,41.63,41.56,41.59,104031.0,39.6571,39.6952,39.6285,39.6571,104031.0
2015-08-07 15:45:00,41.59,41.63,41.51,41.53,134689.0,39.6571,39.6952,39.5808,39.5999,134689.0
2015-08-07 15:50:00,41.52,41.54,41.48,41.51,208881.0,39.5904,39.6094,39.5522,39.5808,208881.0
2015-08-07 15:55:00,41.5,41.51,41.43,41.49,453383.0,39.5713,39.5808,39.5045,39.5618,453383.0
2015-08-10 09:30:00,41.78,42.16,41.75,42.13,182596.0,39.8383,40.2006,39.8097,40.172,182596.0
2015-08-10 09:35:00,42.15,42.3,42.12,42.2,246685.0,40.1911,40.3341,40.1625,40.2388,246685.0
2015-08-10 09:40:00,42.2,42.32,42.2,42.3,168884.0,40.2388,40.3532,40.2388,40.3341,168884.0
2015-08-10 09:45:00,42.31,42.38,42.25,42.31,135609.0,40.3436,40.4104,40.2864,40.3436,135609.0
2015-08-10 09:50:00,42.31,42.37,42.16,42.16,154044.0,40.3436,40.4009,40.2006,40.2006,154044.0
2015-08-10 09:55:00,42.17,42.17,42.08,42.1,186487.0,40.2101,40.2101,40.1243,40.1434,186487.0
2015-08-10 10:00:00,42.09,42.24,42.09,42.14,102850.0,40.1339,40.2769,40.1339,40.1815,102850.0
2015-08-10 10:05:00,42.15,42.16,42.09,42.15,96561.0,40.1911,40.2006,40.1339,40.1911,96561.0
2015-08-10 10:10:00,42.15,42.23,42.1,42.13,133926.0,40.1911,40.2674,40.1434,40.172,133926.0
2015-08-10 10:15:00,42.14,42.15,41.96,42.01,80044.0,40.1815,40.1911,40.0099,40.0576,80044.0
2015-08-10 10:20:00,42.0,42.28,42.0,42.28,122717.0,40.048,40.315,40.048,40.315,122717.0
2015-08-10 10:25:00,42.29,42.43,42.25,42.26,217753.0,40.3246,40.4581,40.2864,40.296,217753.0
2015-08-10 10:30:00,42.26,42.28,42.15,42.16,59532.0,40.296,40.315,40.1911,40.2006,59532.0
2015-08-10 10:35:00,42.16,42.16,41.91,41.91,120667.0,40.2006,40.2006,39.9622,39.9622,120667.0
2015-08-10 10:40:00,41.92,41.94,41.84,41.85,74663.0,39.9718,39.9908,39.8955,39.905,74663.0
2015-08-10 10:45:00,41.86,42.02,41.85,41.98,133498.0,39.9146,40.0671,39.905,40.029,133498.0
2015-08-10 10:50:00,41.97,41.97,41.86,41.86,88534.0,40.0194,40.0194,39.9146,39.9146,88534.0
2015-08-10 10:55:00,41.85,41.91,41.85,41.89,75625.0,39.905,39.9622,39.905,39.9432,75625.0
2015-08-10 11:00:00,41.9,42.05,41.89,42.03,69967.0,39.9527,40.0957,39.9432,40.0767,69967.0
2015-08-10 11:05:00,42.03,42.08,42.01,42.08,40627.0,40.0767,40.1243,40.0576,40.1243,40627.0
2015-08-10 11:10:00,42.08,42.1,41.95,41.95,50546.0,40.1243,40.1434,40.0004,40.0004,50546.0
2015-08-10 11:15:00,41.95,42.05,41.95,42.05,81707.0,40.0004,40.0957,40.0004,40.0957,81707.0
2015-08-10 11:20:00,42.05,42.19,42.05,42.14,63206.0,40.0957,40.2292,40.0957,40.1815,63206.0
2015-08-10 11:25:00,42.15,42.15,42.04,42.05,52309.0,40.1911,40.1911,40.0862,40.0957,52309.0
2015-08-10 11:30:00,42.05,42.1,42.01,42.02,44280.0,40.0957,40.1434,40.0576,40.0671,44280.0
2015-08-10 11:35:00,42.02,42.08,42.0,42.06,39545.0,40.0671,40.1243,40.048,40.1053,39545.0
2015-08-10 11:40:00,42.07,42.11,41.95,41.96,44920.0,40.1148,40.1529,40.0004,40.0099,44920.0
2015-08-10 11:45:00,41.96,42.04,41.96,41.99,45769.0,40.0099,40.0862,40.0099,40.0385,45769.0
2015-08-10 11:50:00,41.99,42.05,41.99,41.99,27897.0,40.0385,40.0957,40.0385,40.0385,27897.0
2015-08-10 11:55:00,41.99,41.99,41.92,41.94,67317.0,40.0385,40.0385,39.9718,39.9908,67317.0
2015-08-10 12:00:00,41.94,42.01,41.94,41.99,25169.0,39.9908,40.0576,39.9908,40.0385,25169.0
2015-08-10 12:05:00,41.99,41.99,41.94,41.97,29098.0,40.0385,40.0385,39.9908,40.0194,29098.0
2015-08-10 12:10:00,41.97,41.98,41.92,41.96,38161.0,40.0194,40.029,39.9718,40.0099,38161.0
2015-08-10 12:15:00,41.96,41.98,41.88,41.89,43283.0,40.0099,40.029,39.9336,39.9432,43283.0
2015-08-10 12:20:00,41.88,41.9,41.83,41.84,64624.0,39.9336,39.9527,39.886,39.8955,64624.0
2015-08-10 12:25:00,41.84,41.87,41.77,41.78,42049.0,39.8955,39.9241,39.8287,39.8383,42049.0
2015-08-10 12:30:00,41.78,41.84,41.77,41.84,47454.0,39.8383,39.8955,39.8287,39.8955,47454.0
2015-08-10 12:35:00,41.84,41.85,41.65,41.72,67919.0,39.8955,39.905,39.7143,39.7811,67919.0
2015-08-10 12:40:00,41.72,41.84,41.71,41.82,133064.0,39.7811,39.8955,39.7715,39.8764,133064.0
2015-08-10 12:45:00,41.82,41.84,41.69,41.7,53529.0,39.8764,39.8955,39.7525,39.762,53529.0
2015-08-10 12:50:00,41.69,41.72,41.66,41.7,94696.0,39.7525,39.7811,39.7239,39.762,94696.0
2015-08-10 12:55:00,41.7,41.7,41.64,41.69,79483.0,39.762,39.762,39.7048,39.7525,79483.0
2015-08-10 13:00:00,41.68,41.75,41.66,41.74,52534.0,39.7429,39.8097,39.7239,39.8001,52534.0
2015-08-10 13:05:00,41.74,41.85,41.73,41.83,143822.0,39.8001,39.905,39.7906,39.886,143822.0
2015-08-10 13:10:00,41.84,41.84,41.78,41.8,35815.0,39.8955,39.8955,39.8383,39.8573,35815.0
2015-08-10 13:15:00,41.8,41.81,41.72,41.79,47077.0,39.8573,39.8669,39.7811,39.8478,47077.0
2015-08-10 13:20:00,41.79,41.8,41.71,41.75,32690.0,39.8478,39.8573,39.7715,39.8097,32690.0
2015-08-10 13:25:00,41.74,41.78,41.72,41.77,33146.0,39.8001,39.8383,39.7811,39.8287,33146.0
2015-08-10 13:30:00,41.78,41.85,41.77,41.83,27967.0,39.8383,39.905,39.8287,39.886,27967.0
2015-08-10 13:35:00,41.83,41.84,41.78,41.78,29140.0,39.886,39.8955,39.8383,39.8383,29140.0
2015-08-10 13:40:00,41.78,41.8,41.77,41.8,21968.0,39.8383,39.8573,39.8287,39.8573,21968.0
2015-08-10 13:45:00,41.8,41.81,41.75,41.77,46326.0,39.8573,39.8669,39.8097,39.8287,46326.0
2015-08-10 13:50:00,41.78,41.84,41.77,41.83,44502.0,39.8383,39.8955,39.8287,39.886,44502.0
2015-08-10 13:55:00,41.83,41.9,41.83,41.87,40322.0,39.886,39.9527,39.886,39.9241,40322.0
2015-08-10 14:00:00,41.87,41.88,41.77,41.79,53407.0,39.9241,39.9336,39.8287,39.8478,53407.0
2015-08-10 14:05:00,41.78,41.91,41.78,41.91,37974.0,39.8383,39.9622,39.8383,39.9622,37974.0
2015-08-10 14:10:00,41.91,41.93,41.83,41.85,61477.0,39.9622,39.9813,39.886,39.905,61477.0
2015-08-10 14:15:00,41.86,41.91,41.86,41.89,44039.0,39.9146,39.9622,39.9146,39.9432,44039.0
2015-08-10 14:20:00,41.89,41.9,41.81,41.81,76699.0,39.9432,39.9527,39.8669,39.8669,76699.0
2015-08-10 14:25:00,41.81,41.86,41.81,41.81,47345.0,39.8669,39.9146,39.8669,39.8669,47345.0
2015-08-10 14:30:00,41.81,41.81,41.77,41.78,38300.0,39.8669,39.8669,39.8287,39.8383,38300.0
2015-08-10 14:35:00,41.77,41.78,41.71,41.72,48452.0,39.8287,39.8383,39.7715,39.7811,48452.0
2015-08-10 14:40:00,41.72,41.74,41.67,41.68,57362.0,39.7811,39.8001,39.7334,39.7429,57362.0
2015-08-10 14:45:00,41.68,41.69,41.6,41.61,81051.0,39.7429,39.7525,39.6666,39.6762,81051.0
2015-08-10 14:50:00,41.62,41.68,41.6,41.66,102428.0,39.6857,39.7429,39.6666,39.7239,102428.0
2015-08-10 14:55:00,41.67,41.73,41.64,41.72,36574.0,39.7334,39.7906,39.7048,39.7811,36574.0
2015-08-10 15:00:00,41.73,41.73,41.69,41.72,38996.0,39.7906,39.7906,39.7525,39.7811,38996.0
2015-08-10 15:05:00,41.72,41.73,41.65,41.66,32102.0,39.7811,39.7906,39.7143,39.7239,32102.0
2015-08-10 15:10:00,41.66,41.71,41.64,41.69,34416.0,39.7239,39.7715,39.7048,39.7525,34416.0
2015-08-10 15:15:00,41.68,41.72,41.66,41.7,34436.0,39.7429,39.7811,39.7239,39.762,34436.0
2015-08-10 15:20:00,41.69,41.69,41.62,41.64,26616.0,39.7525,39.7525,39.6857,39.7048,26616.0
2015-08-10 15:25:00,41.64,41.66,41.57,41.58,39958.0,39.7048,39.7239,39.638,39.6476,39958.0
2015-08-10 15:30:00,41.58,41.63,41.52,41.56,131568.0,39.6476,39.6952,39.5904,39.6285,131568.0
2015-08-10 15:35:00,41.56,41.59,41.5,41.53,77464.0,39.6285,39.6571,39.5713,39.5999,77464.0
2015-08-10 15:40:00,41.53,41.55,41.45,41.5,87531.0,39.5999,39.619,39.5236,39.5713,87531.0
2015-08-10 15:45:00,41.5,41.58,41.5,41.51,117577.0,39.5713,39.6476,39.5713,39.5808,117577.0
2015-08-10 15:50:00,41.52,41.56,41.51,41.51,103199.0,39.5904,39.6285,39.5808,39.5808,103199.0
2015-08-10 15:55:00,41.52,41.69,41.51,41.68,585788.0,39.5904,39.7525,39.5808,39.7429,585788.0
2015-08-11 09:30:00,41.74,42.19,41.65,42.14,249760.0,39.8001,40.2292,39.7143,40.1815,249760.0
2015-08-11 09:35:00,42.14,42.15,41.97,42.07,102620.0,40.1815,40.1911,40.0194,40.1148,102620.0
2015-08-11 09:40:00,42.1,42.45,42.04,42.17,294483.0,40.1434,40.4771,40.0862,40.2101,294483.0
2015-08-11 09:45:00,42.22,42.49,42.2,42.46,208714.0,40.2578,40.5153,40.2388,40.4867,208714.0
2015-08-11 09:50:00,42.45,42.48,42.38,42.41,160614.0,40.4771,40.5057,40.4104,40.439,160614.0
2015-08-11 09:55:00,42.41,42.55,42.34,42.51,277261.0,40.439,40.5725,40.3722,40.5343,277261.0
2015-08-11 10:00:00,42.5,42.62,42.46,42.61,201696.0,40.5248,40.6392,40.4867,40.6297,201696.0
2015-08-11 10:05:00,42.61,42.94,42.58,42.89,307577.0,40.6297,40.9444,40.6011,40.8967,307577.0
2015-08-11 10:10:00,42.9,43.01,42.86,42.98,244169.0,40.9062,41.0111,40.8681,40.9825,244169.0
2015-08-11 10:15:00,42.98,43.05,42.9,43.04,210299.0,40.9825,41.0493,40.9062,41.0397,210299.0
2015-08-11 10:20:00,43.05,43.25,43.05,43.2,300301.0,41.0493,41.24,41.0493,41.1923,300301.0
2015-08-11 10:25:00,43.2,43.42,43.17,43.39,392905.0,41.1923,41.4021,41.1637,41.3734,392905.0
2015-08-11 10:30:00,43.41,43.42,43.04,43.16,315912.0,41.3925,41.4021,41.0397,41.1541,315912.0
2015-08-11 10:35:00,43.16,43.26,43.07,43.26,198626.0,41.1541,41.2495,41.0683,41.2495,198626.0
2015-08-11 10:40:00,43.25,43.41,43.19,43.23,253542.0,41.24,41.3925,41.1827,41.2209,253542.0
2015-08-11 10:45:00,43.23,43.36,43.1,43.14,222408.0,41.2209,41.3448,41.0969,41.1351,222408.0
2015-08-11 10:50:00,43.14,43.35,43.1,43.34,107400.0,41.1351,41.3353,41.0969,41.3258,107400.0
2015-08-11 10:55:00,43.35,43.37,43.25,43.27,159562.0,41.3353,41.3544,41.24,41.259,159562.0
2015-08-11 11:00:00,43.27,43.27,43.11,43.12,152230.0,41.259,41.259,41.1065,41.116,152230.0
2015-08-11 11:05:00,43.11,43.19,43.04,43.16,215236.0,41.1065,41.1827,41.0397,41.1541,215236.0
2015-08-11 11:10:00,43.17,43.24,43.15,43.19,145511.0,41.1637,41.2304,41.1446,41.1827,145511.0
2015-08-11 11:15:00,43.18,43.19,43.03,43.05,89651.0,41.1732,41.1827,41.0302,41.0493,89651.0
2015-08-11 11:20:00,43.04,43.04,42.95,42.97,95932.0,41.0397,41.0397,40.9539,40.973,95932.0
2015-08-11 11:25:00,42.98,43.06,42.96,43.01,109621.0,40.9825,41.0588,40.9634,41.0111,109621.0
2015-08-11 11:30:00,42.99,43.05,42.97,43.0,50385.0,40.992,41.0493,40.973,41.0016,50385.0
2015-08-11 11:35:00,42.99,42.99,42.87,42.91,73622.0,40.992,40.992,40.8776,40.9158,73622.0
2015-08-11 11:40:00,42.9,42.92,42.84,42.84,81133.0,40.9062,40.9253,40.849,40.849,81133.0
2015-08-11 11:45:00,42.84,42.9,42.8,42.84,74440.0,40.849,40.9062,40.8109,40.849,74440.0
2015-08-11 11:50:00,42.83,43.08,42.81,43.08,208181.0,40.8395,41.0779,40.8204,41.0779,208181.0
2015-08-11 11:55:00,43.07,43.11,43.0,43.11,146033.0,41.0683,41.1065,41.0016,41.1065,146033.0
2015-08-11 12:00:00,43.11,43.18,43.06,43.18,93627.0,41.1065,41.1732,41.0588,41.1732,93627.0
2015-08-11 12:05:00,43.17,43.24,43.16,43.17,82136.0,41.1637,41.2304,41.1541,41.1637,82136.0
2015-08-11 12:10:00,43.17,43.2,43.12,43.15,60048.0,41.1637,41.1923,41.116,41.1446,60048.0
2015-08-11 12:15:00,43.13,43.13,43.0,43.01,69076.0,41.1255,41.1255,41.0016,41.0111,69076.0
2015-08-11 12:20:00,43.0,43.01,42.84,42.96,93693.0,41.0016,41.0111,40.849,40.9634,93693.0
2015-08-11 12:25:00,42.94,42.98,42.92,42.97,95875.0,40.9444,40.9825,40.9253,40.973,95875.0
2015-08-11 12:30:00,42.97,43.01,42.9,42.99,90798.0,40.973,41.0111,40.9062,40.992,90798.0
2015-08-11 12:35:00,42.98,43.0,42.9,42.93,28425.0,40.9825,41.0016,40.9062,40.9348,28425.0
2015-08-11 12:40:00,42.93,42.93,42.74,42.78,107848.0,40.9348,40.9348,40.7537,40.7918,107848.0
2015-08-11 12:45:00,42.78,42.85,42.76,42.77,57102.0,40.7918,40.8585,40.7727,40.7823,57102.0
2015-08-11 12:50:00,42.76,42.78,42.7,42.73,49901.0,40.7727,40.7918,40.7155,40.7441,49901.0
2015-08-11 12:55:00,42.74,42.8,42.7,42.76,70516.0,40.7537,40.8109,40.7155,40.7727,70516.0
2015-08-11 13:00:00,42.76,42.8,42.73,42.77,39625.0,40.7727,40.8109,40.7441,40.7823,39625.0
2015-08-11 13:05:00,42.78,42.84,42.74,42.77,51046.0,40.7918,40.849,40.7537,40.7823,51046.0
2015-08-11 13:10:00,42.76,42.85,42.73,42.84,71359.0,40.7727,40.8585,40.7441,40.849,71359.0
2015-08-11 13:15:00,42.83,42.85,42.79,42.83,43731.0,40.8395,40.8585,40.8013,40.8395,43731.0
2015-08-11 13:20:00,42.82,42.83,42.75,42.76,39284.0,40.8299,40.8395,40.7632,40.7727,39284.0
2015-08-11 13:25:00,42.76,42.81,42.74,42.79,37240.0,40.7727,40.8204,40.7537,40.8013,37240.0
2015-08-11 13:30:00,42.78,42.84,42.77,42.81,30551.0,40.7918,40.849,40.7823,40.8204,30551.0
2015-08-11 13:35:00,42.82,42.9,42.8,42.87,82060.0,40.8299,40.9062,40.8109,40.8776,82060.0
2015-08-11 13:40:00,42.86,42.89,42.81,42.81,44839.0,40.8681,40.8967,40.8204,40.8204,44839.0
2015-08-11 13:45:00,42.8,42.83,42.71,42.72,47464.0,40.8109,40.8395,40.7251,40.7346,47464.0
2015-08-11 13:50:00,42.72,42.74,42.64,42.69,33093.0,40.7346,40.7537,40.6583,40.706,33093.0
2015-08-11 13:55:00,42.69,42.69,42.63,42.63,36633.0,40.706,40.706,40.6488,40.6488,36633.0
2015-08-11 14:00:00,42.63,42.66,42.62,42.64,38775.0,40.6488,40.6774,40.6392,40.6583,38775.0
2015-08-11 14:05:00,42.63,42.77,42.63,42.76,60959.0,40.6488,40.7823,40.6488,40.7727,60959.0
2015-08-11 14:10:00,42.76,42.81,42.73,42.74,40565.0,40.7727,40.8204,40.7441,40.7537,40565.0
2015-08-11 14:15:00,42.73,42.76,42.67,42.68,102612.0,40.7441,40.7727,40.6869,40.6964,102612.0
2015-08-11 14:20:00,42.69,42.72,42.63,42.66,102635.0,40.706,40.7346,40.6488,40.6774,102635.0
2015-08-11 14:25:00,42.66,42.69,42.61,42.67,110406.0,40.6774,40.706,40.6297,40.6869,110406.0
2015-08-11 14:30:00,42.67,42.72,42.65,42.7,140185.0,40.6869,40.7346,40.6678,40.7155,140185.0
2015-08-11 14:35:00,42.7,42.7,42.64,42.66,57363.0,40.7155,40.7155,40.6583,40.6774,57363.0
2015-08-11 14:40:00,42.65,42.65,42.52,42.52,71898.0,40.6678,40.6678,40.5439,40.5439,71898.0
2015-08-11 14:45:00,42.52,42.57,42.48,42.56,86872.0,40.5439,40.5916,40.5057,40.582,86872.0
2015-08-11 14:50:00,42.55,42.6,42.49,42.59,105606.0,40.5725,40.6202,40.5153,40.6106,105606.0
2015-08-11 14:55:00,42.6,42.64,42.55,42.55,48110.0,40.6202,40.6583,40.5725,40.5725,48110.0
2015-08-11 15:00:00,42.55,42.63,42.55,42.57,35609.0,40.5725,40.6488,40.5725,40.5916,35609.0
2015-08-11 15:05:00,42.57,42.61,42.51,42.53,34302.0,40.5916,40.6297,40.5343,40.5534,34302.0
2015-08-11 15:10:00,42.53,42.64,42.51,42.61,59595.0,40.5534,40.6583,40.5343,40.6297,59595.0
2015-08-11 15:15:00,42.61,42.63,42.56,42.58,51250.0,40.6297,40.6488,40.582,40.6011,51250.0
2015-08-11 15:20:00,42.58,42.59,42.53,42.57,33827.0,40.6011,40.6106,40.5534,40.5916,33827.0
2015-08-11 15:25:00,42.57,42.73,42.55,42.73,167256.0,40.5916,40.7441,40.5725,40.7441,167256.0
2015-08-11 15:30:00,42.73,42.74,42.64,42.67,73095.0,40.7441,40.7537,40.6583,40.6869,73095.0
2015-08-11 15:35:00,42.67,42.68,42.62,42.64,111023.0,40.6869,40.6964,40.6392,40.6583,111023.0
2015-08-11 15:40:00,42.65,42.76,42.59,42.76,219382.0,40.6678,40.7727,40.6106,40.7727,219382.0
2015-08-11 15:45:00,42.76,42.76,42.62,42.63,135255.0,40.7727,40.7727,40.6392,40.6488,135255.0
2015-08-11 15:50:00,42.63,42.7,42.62,42.67,194568.0,40.6488,40.7155,40.6392,40.6869,194568.0
2015-08-11 15:55:00,42.67,42.73,42.65,42.7,292494.0,40.6869,40.7441,40.6678,40.7155,292494.0
2015-08-12 09:30:00,42.37,42.5,42.1,42.16,224188.0,40.4009,40.5248,40.1434,40.2006,224188.0
2015-08-12 09:35:00,42.12,42.15,41.88,42.01,204437.0,40.1625,40.1911,39.9336,40.0576,204437.0
2015-08-12 09:40:00,42.01,42.01,41.6,41.63,254155.0,40.0576,40.0576,39.6666,39.6952,254155.0
2015-08-12 09:45:00,41.63,41.71,41.42,41.44,182593.0,39.6952,39.7715,39.495,39.5141,182593.0
2015-08-12 09:50:00,41.43,41.48,41.27,41.34,182831.0,39.5045,39.5522,39.352,39.4187,182831.0
2015-08-12 09:55:00,41.32,41.44,41.16,41.19,212613.0,39.3997,39.5141,39.2471,39.2757,212613.0
2015-08-12 10:00:00,41.18,41.22,40.88,40.95,317467.0,39.2662,39.3043,38.9801,39.0468,317467.0
2015-08-12 10:05:00,40.94,40.97,40.72,40.74,199207.0,39.0373,39.0659,38.8275,38.8466,199207.0
2015-08-12 10:10:00,40.73,40.95,40.68,40.91,277307.0,38.8371,39.0468,38.7894,39.0087,277307.0
2015-08-12 10:15:00,40.9,41.09,40.8,41.06,208582.0,38.9992,39.1803,38.9038,39.1517,208582.0
2015-08-12 10:20:00,41.05,41.21,40.76,40.8,155559.0,39.1422,39.2948,38.8657,38.9038,155559.0
2015-08-12 10:25:00,40.79,41.08,40.77,41.05,138959.0,38.8943,39.1708,38.8752,39.1422,138959.0
2015-08-12 10:30:00,41.04,41.32,41.03,41.24,197347.0,39.1327,39.3997,39.1231,39.3234,197347.0
2015-08-12 10:35:00,41.24,41.37,41.11,41.19,211837.0,39.3234,39.4473,39.1994,39.2757,211837.0
2015-08-12 10:40:00,41.18,41.21,41.11,41.11,128756.0,39.2662,39.2948,39.1994,39.1994,128756.0
2015-08-12 10:45:00,41.11,41.13,40.96,41.09,219470.0,39.1994,39.2185,39.0564,39.1803,219470.0
2015-08-12 10:50:00,41.09,41.23,41.07,41.16,139249.0,39.1803,39.3138,39.1613,39.2471,139249.0
2015-08-12 10:55:00,41.16,41.21,41.12,41.15,67000.0,39.2471,39.2948,39.2089,39.2376,67000.0
2015-08-12 11:00:00,41.16,41.33,41.13,41.28,118081.0,39.2471,39.4092,39.2185,39.3615,118081.0
2015-08-12 11:05:00,41.29,41.45,41.26,41.43,168483.0,39.371,39.5236,39.3424,39.5045,168483.0
2015-08-12 11:10:00,41.42,41.53,41.36,41.37,144889.0,39.495,39.5999,39.4378,39.4473,144889.0
2015-08-12 11:15:00,41.38,41.57,41.35,41.51,105215.0,39.4569,39.638,39.4283,39.5808,105215.0
2015-08-12 11:20:00,41.5,41.54,41.44,41.44,120027.0,39.5713,39.6094,39.5141,39.5141,120027.0
2015-08-12 11:25:00,41.46,41.73,41.46,41.7,161684.0,39.5331,39.7906,39.5331,39.762,161684.0
2015-08-12 11:30:00,41.7,41.73,41.6,41.64,86868.0,39.762,39.7906,39.6666,39.7048,86868.0
2015-08-12 11:35:00,41.64,41.78,41.64,41.77,168684.0,39.7048,39.8383,39.7048,39.8287,168684.0
2015-08-12 11:40:00,41.77,41.77,41.59,41.65,100034.0,39.8287,39.8287,39.6571,39.7143,100034.0
2015-08-12 11:45:00,41.64,41.68,41.6,41.68,109675.0,39.7048,39.7429,39.6666,39.7429,109675.0
2015-08-12 11:50:00,41.67,41.68,41.48,41.48,132923.0,39.7334,39.7429,39.5522,39.5522,132923.0
2015-08-12 11:55:00,41.48,41.51,41.4,41.42,77296.0,39.5522,39.5808,39.4759,39.495,77296.0
2015-08-12 12:00:00,41.41,41.41,41.36,41.38,53281.0,39.4855,39.4855,39.4378,39.4569,53281.0
2015-08-12 12:05:00,41.38,41.46,41.37,41.4,43004.0,39.4569,39.5331,39.4473,39.4759,43004.0
2015-08-12 12:10:00,41.4,41.45,41.39,41.43,37225.0,39.4759,39.5236,39.4664,39.5045,37225.0
2015-08-12 12:15:00,41.43,41.53,41.42,41.48,69766.0,39.5045,39.5999,39.495,39.5522,69766.0
2015-08-12 12:20:00,41.49,41.67,41.47,41.66,39010.0,39.5618,39.7334,39.5427,39.7239,39010.0
2015-08-12 12:25:00,41.65,41.72,41.6,41.71,65518.0,39.7143,39.7811,39.6666,39.7715,65518.0
2015-08-12 12:30:00,41.71,41.79,41.66,41.78,63976.0,39.7715,39.8478,39.7239,39.8383,63976.0
2015-08-12 12:35:00,41.79,41.85,41.69,41.72,66088.0,39.8478,39.905,39.7525,39.7811,66088.0
2015-08-12 12:40:00,41.72,41.79,41.68,41.78,62658.0,39.7811,39.8478,39.7429,39.8383,62658.0
2015-08-12 12:45:00,41.79,41.8,41.63,41.64,52127.0,39.8478,39.8573,39.6952,39.7048,52127.0
2015-08-12 12:50:00,41.62,41.71,41.61,41.7,27759.0,39.6857,39.7715,39.6762,39.762,27759.0
2015-08-12 12:55:00,41.7,41.7,41.6,41.62,106826.0,39.762,39.762,39.6666,39.6857,106826.0
2015-08-12 13:00:00,41.62,41.75,41.62,41.75,57180.0,39.6857,39.8097,39.6857,39.8097,57180.0
2015-08-12 13:05:00,41.74,41.77,41.69,41.72,29300.0,39.8001,39.8287,39.7525,39.7811,29300.0
2015-08-12 13:10:00,41.73,41.76,41.71,41.74,20760.0,39.7906,39.8192,39.7715,39.8001,20760.0
2015-08-12 13:15:00,41.74,41.92,41.73,41.89,69335.0,39.8001,39.9718,39.7906,39.9432,69335.0
2015-08-12 13:20:00,41.89,42.01,41.87,41.97,83700.0,39.9432,40.0576,39.9241,40.0194,83700.0
2015-08-12 13:25:00,41.97,41.98,41.8,41.81,74819.0,40.0194,40.029,39.8573,39.8669,74819.0
2015-08-12 13:30:00,41.8,41.85,41.75,41.79,52495.0,39.8573,39.905,39.8097,39.8478,52495.0
2015-08-12 13:35:00,41.79,41.85,41.75,41.85,35913.0,39.8478,39.905,39.8097,39.905,35913.0
2015-08-12 13:40:00,41.86,42.02,41.85,42.01,69580.0,39.9146,40.0671,39.905,40.0576,69580.0
2015-08-12 13:45:00,42.02,42.15,42.02,42.14,78006.0,40.0671,40.1911,40.0671,40.1815,78006.0
2015-08-12 13:50:00,42.14,42.2,42.09,42.19,124668.0,40.1815,40.2388,40.1339,40.2292,124668.0
2015-08-12 13:55:00,42.18,42.21,42.1,42.16,44828.0,40.2197,40.2483,40.1434,40.2006,44828.0
2015-08-12 14:00:00,42.17,42.17,41.92,41.95,97420.0,40.2101,40.2101,39.9718,40.0004,97420.0
2015-08-12 14:05:00,41.94,42.08,41.93,42.07,68582.0,39.9908,40.1243,39.9813,40.1148,68582.0
2015-08-12 14:10:00,42.08,42.2,42.07,42.19,76128.0,40.1243,40.2388,40.1148,40.2292,76128.0
2015-08-12 14:15:00,42.18,42.18,42.1,42.14,57489.0,40.2197,40.2197,40.1434,40.1815,57489.0
2015-08-12 14:20:00,42.14,42.15,42.02,42.03,62746.0,40.1815,40.1911,40.0671,40.0767,62746.0
2015-08-12 14:25:00,42.03,42.06,41.98,41.99,82851.0,40.0767,40.1053,40.029,40.0385,82851.0
2015-08-12 14:30:00,41.98,42.11,41.98,42.09,36443.0,40.029,40.1529,40.029,40.1339,36443.0
2015-08-12 14:35:00,42.08,42.25,42.08,42.24,54569.0,40.1243,40.2864,40.1243,40.2769,54569.0
2015-08-12 14:40:00,42.24,42.37,42.23,42.37,81093.0,40.2769,40.4009,40.2674,40.4009,81093.0
2015-08-12 14:45:00,42.39,42.41,42.31,42.36,90443.0,40.4199,40.439,40.3436,40.3913,90443.0
2015-08-12 14:50:00,42.37,42.38,42.29,42.37,61719.0,40.4009,40.4104,40.3246,40.4009,61719.0
2015-08-12 14:55:00,42.37,42.4,42.33,42.4,48324.0,40.4009,40.4295,40.3627,40.4295,48324.0
2015-08-12 15:00:00,42.39,42.46,42.38,42.41,84083.0,40.4199,40.4867,40.4104,40.439,84083.0
2015-08-12 15:05:00,42.41,42.42,42.35,42.36,61238.0,40.439,40.4485,40.3818,40.3913,61238.0
2015-08-12 15:10:00,42.36,42.37,42.28,42.29,46350.0,40.3913,40.4009,40.315,40.3246,46350.0
2015-08-12 15:15:00,42.29,42.41,42.29,42.41,45747.0,40.3246,40.439,40.3246,40.439,45747.0
2015-08-12 15:20:00,42.41,42.47,42.39,42.46,48941.0,40.439,40.4962,40.4199,40.4867,48941.0
2015-08-12 15:25:00,42.46,42.64,42.44,42.61,175909.0,40.4867,40.6583,40.4676,40.6297,175909.0
2015-08-12 15:30:00,42.61,42.68,42.61,42.68,132599.0,40.6297,40.6964,40.6297,40.6964,132599.0
2015-08-12 15:35:00,42.68,42.68,42.61,42.61,72790.0,40.6964,40.6964,40.6297,40.6297,72790.0
2015-08-12 15:40:00,42.61,42.65,42.58,42.61,110892.0,40.6297,40.6678,40.6011,40.6297,110892.0
2015-08-12 15:45:00,42.61,42.63,42.59,42.61,178611.0,40.6297,40.6488,40.6106,40.6297,178611.0
2015-08-12 15:50:00,42.61,42.66,42.54,42.56,176727.0,40.6297,40.6774,40.563,40.582,176727.0
2015-08-12 15:55:00,42.56,42.56,42.46,42.52,301709.0,40.582,40.582,40.4867,40.5439,301709.0
2015-08-13 09:30:00,42.79,43.0,42.68,42.77,248750.0,40.8013,41.0016,40.6964,40.7823,248750.0
2015-08-13 09:35:00,42.77,42.89,42.45,42.46,146686.0,40.7823,40.8967,40.4771,40.4867,146686.0
2015-08-13 09:40:00,42.45,42.74,42.35,42.7,101114.0,40.4771,40.7537,40.3818,40.7155,101114.0
2015-08-13 09:45:00,42.69,42.85,42.55,42.59,90888.0,40.706,40.8585,40.5725,40.6106,90888.0
2015-08-13 09:50:00,42.59,42.61,42.31,42.33,149065.0,40.6106,40.6297,40.3436,40.3627,149065.0
2015-08-13 09:55:00,42.31,42.42,42.29,42.35,148750.0,40.3436,40.4485,40.3246,40.3818,148750.0
2015-08-13 10:00:00,42.35,42.49,42.27,42.46,102383.0,40.3818,40.5153,40.3055,40.4867,102383.0
2015-08-13 10:05:00,42.47,42.98,42.47,42.8,205043.0,40.4962,40.9825,40.4962,40.8109,205043.0
2015-08-13 10:10:00,42.82,42.85,42.71,42.75,55617.0,40.8299,40.8585,40.7251,40.7632,55617.0
2015-08-13 10:15:00,42.73,42.96,42.71,42.93,106280.0,40.7441,40.9634,40.7251,40.9348,106280.0
2015-08-13 10:20:00,42.91,42.93,42.82,42.9,62339.0,40.9158,40.9348,40.8299,40.9062,62339.0
2015-08-13 10:25:00,42.91,43.04,42.88,42.92,93669.0,40.9158,41.0397,40.8872,40.9253,93669.0
2015-08-13 10:30:00,42.91,42.91,42.77,42.8,91867.0,40.9158,40.9158,40.7823,40.8109,91867.0
2015-08-13 10:35:00,42.81,42.98,42.81,42.96,63192.0,40.8204,40.9825,40.8204,40.9634,63192.0
2015-08-13 10:40:00,42.96,43.0,42.9,42.95,64776.0,40.9634,41.0016,40.9062,40.9539,64776.0
2015-08-13 10:45:00,42.95,42.95,42.78,42.79,73113.0,40.9539,40.9539,40.7918,40.8013,73113.0
2015-08-13 10:50:00,42.79,42.88,42.76,42.85,36868.0,40.8013,40.8872,40.7727,40.8585,36868.0
2015-08-13 10:55:00,42.87,42.9,42.73,42.75,57097.0,40.8776,40.9062,40.7441,40.7632,57097.0
2015-08-13 11:00:00,42.76,42.79,42.7,42.76,56239.0,40.7727,40.8013,40.7155,40.7727,56239.0
2015-08-13 11:05:00,42.76,42.79,42.7,42.75,59124.0,40.7727,40.8013,40.7155,40.7632,59124.0
2015-08-13 11:10:00,42.75,42.89,42.71,42.88,61590.0,40.7632,40.8967,40.7251,40.8872,61590.0
2015-08-13 11:15:00,42.88,42.96,42.86,42.88,75626.0,40.8872,40.9634,40.8681,40.8872,75626.0
2015-08-13 11:20:00,42.88,42.93,42.86,42.91,44322.0,40.8872,40.9348,40.8681,40.9158,44322.0
2015-08-13 11:25:00,42.91,42.91,42.86,42.88,43904.0,40.9158,40.9158,40.8681,40.8872,43904.0
2015-08-13 11:30:00,42.88,42.91,42.86,42.89,37913.0,40.8872,40.9158,40.8681,40.8967,37913.0
2015-08-13 11:35:00,42.88,42.91,42.86,42.89,22182.0,40.8872,40.9158,40.8681,40.8967,22182.0
2015-08-13 11:40:00,42.89,42.92,42.87,42.89,66580.0,40.8967,40.9253,40.8776,40.8967,66580.0
2015-08-13 11:45:00,42.9,43.03,42.9,43.03,65766.0,40.9062,41.0302,40.9062,41.0302,65766.0
2015-08-13 11:50:00,43.04,43.1,43.01,43.06,98426.0,41.0397,41.0969,41.0111,41.0588,98426.0
2015-08-13 11:55:00,43.07,43.16,43.07,43.09,140337.0,41.0683,41.1541,41.0683,41.0874,140337.0
2015-08-13 12:00:00,43.1,43.1,42.97,43.02,150050.0,41.0969,41.0969,40.973,41.0206,150050.0
2015-08-13 12:05:00,43.02,43.04,42.98,42.98,33196.0,41.0206,41.0397,40.9825,40.9825,33196.0
2015-08-13 12:10:00,42.98,43.07,42.98,43.04,36612.0,40.9825,41.0683,40.9825,41.0397,36612.0
2015-08-13 12:15:00,43.04,43.06,43.03,43.03,23213.0,41.0397,41.0588,41.0302,41.0302,23213.0
2015-08-13 12:20:00,43.01,43.05,42.98,43.0,38647.0,41.0111,41.0493,40.9825,41.0016,38647.0
2015-08-13 12:25:00,43.0,43.05,42.98,43.04,58789.0,41.0016,41.0493,40.9825,41.0397,58789.0
2015-08-13 12:30:00,43.04,43.09,43.02,43.09,40518.0,41.0397,41.0874,41.0206,41.0874,40518.0
2015-08-13 12:35:00,43.09,43.09,42.97,42.98,56496.0,41.0874,41.0874,40.973,40.9825,56496.0
2015-08-13 12:40:00,42.98,43.02,42.92,43.01,48640.0,40.9825,41.0206,40.9253,41.0111,48640.0
2015-08-13 12:45:00,43.01,43.12,43.0,43.12,54397.0,41.0111,41.116,41.0016,41.116,54397.0
2015-08-13 12:50:00,43.12,43.17,43.12,43.14,85957.0,41.116,41.1637,41.116,41.1351,85957.0
2015-08-13 12:55:00,43.15,43.19,43.11,43.18,96339.0,41.1446,41.1827,41.1065,41.1732,96339.0
2015-08-13 13:00:00,43.17,43.24,43.12,43.12,105109.0,41.1637,41.2304,41.116,41.116,105109.0
2015-08-13 13:05:00,43.13,43.25,43.12,43.23,80876.0,41.1255,41.24,41.116,41.2209,80876.0
2015-08-13 13:10:00,43.23,43.27,43.17,43.17,85124.0,41.2209,41.259,41.1637,41.1637,85124.0
2015-08-13 13:15:00,43.17,43.2,43.08,43.09,29596.0,41.1637,41.1923,41.0779,41.0874,29596.0
2015-08-13 13:20:00,43.08,43.13,43.08,43.12,53610.0,41.0779,41.1255,41.0779,41.116,53610.0
2015-08-13 13:25:00,43.12,43.16,43.11,43.16,38976.0,41.116,41.1541,41.1065,41.1541,38976.0
2015-08-13 13:30:00,43.15,43.19,43.12,43.19,53789.0,41.1446,41.1827,41.116,41.1827,53789.0
2015-08-13 13:35:00,43.2,43.21,43.18,43.19,42874.0,41.1923,41.2018,41.1732,41.1827,42874.0
2015-08-13 13:40:00,43.19,43.2,43.15,43.19,43739.0,41.1827,41.1923,41.1446,41.1827,43739.0
2015-08-13 13:45:00,43.19,43.28,43.19,43.27,107089.0,41.1827,41.2686,41.1827,41.259,107089.0
2015-08-13 13:50:00,43.26,43.26,43.11,43.14,44591.0,41.2495,41.2495,41.1065,41.1351,44591.0
2015-08-13 13:55:00,43.14,43.21,43.12,43.2,42647.0,41.1351,41.2018,41.116,41.1923,42647.0
2015-08-13 14:00:00,43.2,43.25,43.16,43.25,41715.0,41.1923,41.24,41.1541,41.24,41715.0
2015-08-13 14:05:00,43.25,43.25,43.13,43.16,70364.0,41.24,41.24,41.1255,41.1541,70364.0
2015-08-13 14:10:00,43.16,43.2,43.13,43.14,30416.0,41.1541,41.1923,41.1255,41.1351,30416.0
2015-08-13 14:15:00,43.15,43.17,43.12,43.16,44133.0,41.1446,41.1637,41.116,41.1541,44133.0
2015-08-13 14:20:00,43.16,43.18,43.15,43.17,26416.0,41.1541,41.1732,41.1446,41.1637,26416.0
2015-08-13 14:25:00,43.17,43.17,43.12,43.15,67332.0,41.1637,41.1637,41.116,41.1446,67332.0
2015-08-13 14:30:00,43.15,43.15,43.13,43.13,22946.0,41.1446,41.1446,41.1255,41.1255,22946.0
2015-08-13 14:35:00,43.13,43.14,43.06,43.07,54653.0,41.1255,41.1351,41.0588,41.0683,54653.0
2015-08-13 14:40:00,43.08,43.08,42.95,42.98,100796.0,41.0779,41.0779,40.9539,40.9825,100796.0
2015-08-13 14:45:00,42.98,43.1,42.97,43.08,80775.0,40.9825,41.0969,40.973,41.0779,80775.0
2015-08-13 14:50:00,43.08,43.09,43.01,43.07,33847.0,41.0779,41.0874,41.0111,41.0683,33847.0
2015-08-13 14:55:00,43.07,43.07,42.97,42.97,51906.0,41.0683,41.0683,40.973,40.973,51906.0
2015-08-13 15:00:00,42.96,43.0,42.94,42.95,64940.0,40.9634,41.0016,40.9444,40.9539,64940.0
2015-08-13 15:05:00,42.95,42.97,42.85,42.89,92206.0,40.9539,40.973,40.8585,40.8967,92206.0
2015-08-13 15:10:00,42.89,42.91,42.84,42.86,73259.0,40.8967,40.9158,40.849,40.8681,73259.0
2015-08-13 15:15:00,42.85,42.9,42.8,42.83,137749.0,40.8585,40.9062,40.8109,40.8395,137749.0
2015-08-13 15:20:00,42.83,42.83,42.72,42.74,73472.0,40.8395,40.8395,40.7346,40.7537,73472.0
2015-08-13 15:25:00,42.74,42.76,42.65,42.65,80011.0,40.7537,40.7727,40.6678,40.6678,80011.0
2015-08-13 15:30:00,42.65,42.68,42.6,42.62,79237.0,40.6678,40.6964,40.6202,40.6392,79237.0
2015-08-13 15:35:00,42.61,42.7,42.57,42.69,92535.0,40.6297,40.7155,40.5916,40.706,92535.0
2015-08-13 15:40:00,42.69,42.75,42.67,42.74,103932.0,40.706,40.7632,40.6869,40.7537,103932.0
2015-08-13 15:45:00,42.74,42.77,42.71,42.74,94126.0,40.7537,40.7823,40.7251,40.7537,94126.0
2015-08-13 15:50:00,42.73,42.73,42.65,42.67,120863.0,40.7441,40.7441,40.6678,40.6869,120863.0
2015-08-13 15:55:00,42.68,42.72,42.66,42.67,205433.0,40.6964,40.7346,40.6774,40.6869,205433.0
2015-08-14 09:30:00,42.35,42.88,42.35,42.76,167883.0,40.3818,40.8872,40.3818,40.7727,167883.0
2015-08-14 09:35:00,42.72,42.8,42.61,42.65,66899.0,40.7346,40.8109,40.6297,40.6678,66899.0
2015-08-14 09:40:00,42.65,42.73,42.54,42.73,138727.0,40.6678,40.7441,40.563,40.7441,138727.0
2015-08-14 09:45:00,42.73,42.74,42.53,42.69,72811.0,40.7441,40.7537,40.5534,40.706,72811.0
2015-08-14 09:50:00,42.68,42.87,42.68,42.75,87921.0,40.6964,40.8776,40.6964,40.7632,87921.0
2015-08-14 09:55:00,42.76,42.91,42.74,42.9,66642.0,40.7727,40.9158,40.7537,40.9062,66642.0
2015-08-14 10:00:00,42.88,42.98,42.82,42.96,132748.0,40.8872,40.9825,40.8299,40.9634,132748.0
2015-08-14 10:05:00,42.95,43.05,42.92,43.01,101890.0,40.9539,41.0493,40.9253,41.0111,101890.0
2015-08-14 10:10:00,43.02,43.17,43.02,43.09,99492.0,41.0206,41.1637,41.0206,41.0874,99492.0
2015-08-14 10:15:00,43.1,43.11,43.0,43.02,102715.0,41.0969,41.1065,41.0016,41.0206,102715.0
2015-08-14 10:20:00,43.04,43.09,42.92,42.92,61412.0,41.0397,41.0874,40.9253,40.9253,61412.0
2015-08-14 10:25:00,42.92,42.95,42.85,42.89,58613.0,40.9253,40.9539,40.8585,40.8967,58613.0
2015-08-14 10:30:00,42.89,43.05,42.89,43.01,79681.0,40.8967,41.0493,40.8967,41.0111,79681.0
2015-08-14 10:35:00,43.0,43.0,42.84,42.89,34932.0,41.0016,41.0016,40.849,40.8967,34932.0
2015-08-14 10:40:00,42.89,42.93,42.88,42.89,29312.0,40.8967,40.9348,40.8872,40.8967,29312.0
2015-08-14 10:45:00,42.88,42.88,42.71,42.78,66860.0,40.8872,40.8872,40.7251,40.7918,66860.0
2015-08-14 10:50:00,42.78,42.91,42.78,42.87,47262.0,40.7918,40.9158,40.7918,40.8776,47262.0
2015-08-14 10:55:00,42.88,42.96,42.81,42.82,137266.0,40.8872,40.9634,40.8204,40.8299,137266.0
2015-08-14 11:00:00,42.82,42.9,42.8,42.81,35228.0,40.8299,40.9062,40.8109,40.8204,35228.0
2015-08-14 11:05:00,42.81,42.84,42.79,42.8,53124.0,40.8204,40.849,40.8013,40.8109,53124.0
2015-08-14 11:10:00,42.8,42.86,42.79,42.8,88897.0,40.8109,40.8681,40.8013,40.8109,88897.0
2015-08-14 11:15:00,42.8,42.83,42.8,42.83,63298.0,40.8109,40.8395,40.8109,40.8395,63298.0
2015-08-14 11:20:00,42.82,42.87,42.81,42.84,32690.0,40.8299,40.8776,40.8204,40.849,32690.0
2015-08-14 11:25:00,42.84,42.92,42.82,42.86,48702.0,40.849,40.9253,40.8299,40.8681,48702.0
2015-08-14 11:30:00,42.86,42.89,42.8,42.88,28572.0,40.8681,40.8967,40.8109,40.8872,28572.0
2015-08-14 11:35:00,42.88,42.94,42.86,42.94,53553.0,40.8872,40.9444,40.8681,40.9444,53553.0
2015-08-14 11:40:00,42.94,42.97,42.89,42.96,42613.0,40.9444,40.973,40.8967,40.9634,42613.0
2015-08-14 11:45:00,42.96,43.0,42.91,42.91,30677.0,40.9634,41.0016,40.9158,40.9158,30677.0
2015-08-14 11:50:00,42.92,42.94,42.88,42.89,19107.0,40.9253,40.9444,40.8872,40.8967,19107.0
2015-08-14 11:55:00,42.9,42.95,42.89,42.91,51674.0,40.9062,40.9539,40.8967,40.9158,51674.0
2015-08-14 12:00:00,42.91,42.94,42.88,42.91,48027.0,40.9158,40.9444,40.8872,40.9158,48027.0
2015-08-14 12:05:00,42.91,42.91,42.85,42.88,30155.0,40.9158,40.9158,40.8585,40.8872,30155.0
2015-08-14 12:10:00,42.88,42.9,42.85,42.85,28901.0,40.8872,40.9062,40.8585,40.8585,28901.0
2015-08-14 12:15:00,42.85,42.9,42.83,42.89,17805.0,40.8585,40.9062,40.8395,40.8967,17805.0
2015-08-14 12:20:00,42.9,42.93,42.89,42.92,28658.0,40.9062,40.9348,40.8967,40.9253,28658.0
2015-08-14 12:25:00,42.92,43.01,42.92,43.01,46892.0,40.9253,41.0111,40.9253,41.0111,46892.0
2015-08-14 12:30:00,43.0,43.01,42.93,42.94,38188.0,41.0016,41.0111,40.9348,40.9444,38188.0
2015-08-14 12:35:00,42.95,43.0,42.94,42.98,38176.0,40.9539,41.0016,40.9444,40.9825,38176.0
2015-08-14 12:40:00,42.97,43.05,42.97,42.99,70252.0,40.973,41.0493,40.973,40.992,70252.0
2015-08-14 12:45:00,42.98,42.98,42.89,42.9,38504.0,40.9825,40.9825,40.8967,40.9062,38504.0
2015-08-14 12:50:00,42.89,42.9,42.86,42.86,34590.0,40.8967,40.9062,40.8681,40.8681,34590.0
2015-08-14 12:55:00,42.85,42.91,42.84,42.91,44335.0,40.8585,40.9158,40.849,40.9158,44335.0
2015-08-14 13:00:00,42.91,42.93,42.88,42.9,21483.0,40.9158,40.9348,40.8872,40.9062,21483.0
2015-08-14 13:05:00,42.91,42.96,42.91,42.95,19110.0,40.9158,40.9634,40.9158,40.9539,19110.0
2015-08-14 13:10:00,42.95,42.98,42.9,42.97,27963.0,40.9539,40.9825,40.9062,40.973,27963.0
2015-08-14 13:15:00,42.97,43.02,42.97,42.98,45617.0,40.973,41.0206,40.973,40.9825,45617.0
2015-08-14 13:20:00,42.98,43.0,42.96,42.96,42988.0,40.9825,41.0016,40.9634,40.9634,42988.0
2015-08-14 13:25:00,42.96,42.96,42.88,42.89,21532.0,40.9634,40.9634,40.8872,40.8967,21532.0
2015-08-14 13:30:00,42.9,42.9,42.85,42.86,33238.0,40.9062,40.9062,40.8585,40.8681,33238.0
2015-08-14 13:35:00,42.86,42.88,42.85,42.88,35241.0,40.8681,40.8872,40.8585,40.8872,35241.0
2015-08-14 13:40:00,42.88,42.89,42.84,42.86,28101.0,40.8872,40.8967,40.849,40.8681,28101.0
2015-08-14 13:45:00,42.86,42.87,42.81,42.85,33991.0,40.8681,40.8776,40.8204,40.8585,33991.0
2015-08-14 13:50:00,42.85,42.95,42.85,42.91,33912.0,40.8585,40.9539,40.8585,40.9158,33912.0
2015-08-14 13:55:00,42.91,42.93,42.89,42.91,23031.0,40.9158,40.9348,40.8967,40.9158,23031.0
2015-08-14 14:00:00,42.91,42.94,42.89,42.91,59406.0,40.9158,40.9444,40.8967,40.9158,59406.0
2015-08-14 14:05:00,42.92,42.94,42.89,42.94,25987.0,40.9253,40.9444,40.8967,40.9444,25987.0
2015-08-14 14:10:00,42.94,42.98,42.93,42.97,33679.0,40.9444,40.9825,40.9348,40.973,33679.0
2015-08-14 14:15:00,42.96,42.96,42.93,42.96,53205.0,40.9634,40.9634,40.9348,40.9634,53205.0
2015-08-14 14:20:00,42.96,42.96,42.91,42.93,40262.0,40.9634,40.9634,40.9158,40.9348,40262.0
2015-08-14 14:25:00,42.93,42.98,42.92,42.97,35110.0,40.9348,40.9825,40.9253,40.973,35110.0
2015-08-14 14:30:00,42.97,43.02,42.96,43.0,64328.0,40.973,41.0206,40.9634,41.0016,64328.0
2015-08-14 14:35:00,43.0,43.0,42.92,42.96,44414.0,41.0016,41.0016,40.9253,40.9634,44414.0
2015-08-14 14:40:00,42.96,42.98,42.93,42.97,27381.0,40.9634,40.9825,40.9348,40.973,27381.0
2015-08-14 14:45:00,42.98,43.01,42.98,42.99,35642.0,40.9825,41.0111,40.9825,40.992,35642.0
2015-08-14 14:50:00,42.99,42.99,42.95,42.98,20932.0,40.992,40.992,40.9539,40.9825,20932.0
2015-08-14 14:55:00,42.98,43.01,42.98,42.99,36539.0,40.9825,41.0111,40.9825,40.992,36539.0
2015-08-14 15:00:00,42.99,43.0,42.97,43.0,24223.0,40.992,41.0016,40.973,41.0016,24223.0
2015-08-14 15:05:00,42.99,43.05,42.96,43.05,72378.0,40.992,41.0493,40.9634,41.0493,72378.0
2015-08-14 15:10:00,43.04,43.05,42.96,42.97,63953.0,41.0397,41.0493,40.9634,40.973,63953.0
2015-08-14 15:15:00,42.98,42.98,42.95,42.96,25326.0,40.9825,40.9825,40.9539,40.9634,25326.0
2015-08-14 15:20:00,42.95,42.98,42.94,42.95,45583.0,40.9539,40.9825,40.9444,40.9539,45583.0
2015-08-14 15:25:00,42.95,42.95,42.89,42.92,50672.0,40.9539,40.9539,40.8967,40.9253,50672.0
2015-08-14 15:30:00,42.92,42.98,42.92,42.97,47979.0,40.9253,40.9825,40.9253,40.973,47979.0
2015-08-14 15:35:00,42.97,42.99,42.92,42.92,59263.0,40.973,40.992,40.9253,40.9253,59263.0
2015-08-14 15:40:00,42.91,42.92,42.86,42.87,78699.0,40.9158,40.9253,40.8681,40.8776,78699.0
2015-08-14 15:45:00,42.86,42.91,42.85,42.89,79715.0,40.8681,40.9158,40.8585,40.8967,79715.0
2015-08-14 15:50:00,42.9,42.91,42.84,42.86,121297.0,40.9062,40.9158,40.849,40.8681,121297.0
2015-08-14 15:55:00,42.87,42.91,42.85,42.87,327264.0,40.8776,40.9158,40.8585,40.8776,327264.0
2015-08-17 09:30:00,42.96,43.2,42.82,43.12,178063.0,40.9634,41.1923,40.8299,41.116,178063.0
2015-08-17 09:35:00,43.11,43.19,42.92,43.17,114627.0,41.1065,41.1827,40.9253,41.1637,114627.0
2015-08-17 09:40:00,43.16,43.17,43.08,43.15,77937.0,41.1541,41.1637,41.0779,41.1446,77937.0
2015-08-17 09:45:00,43.14,43.15,43.01,43.01,89971.0,41.1351,41.1446,41.0111,41.0111,89971.0
2015-08-17 09:50:00,43.0,43.04,42.87,42.97,172131.0,41.0016,41.0397,40.8776,40.973,172131.0
2015-08-17 09:55:00,42.96,43.12,42.94,43.1,54949.0,40.9634,41.116,40.9444,41.0969,54949.0
2015-08-17 10:00:00,43.11,43.14,43.01,43.13,73990.0,41.1065,41.1351,41.0111,41.1255,73990.0
2015-08-17 10:05:00,43.13,43.33,43.1,43.32,255827.0,41.1255,41.3162,41.0969,41.3067,255827.0
2015-08-17 10:10:00,43.33,43.4,43.26,43.39,105303.0,41.3162,41.383,41.2495,41.3734,105303.0
2015-08-17 10:15:00,43.39,43.4,43.26,43.26,200476.0,41.3734,41.383,41.2495,41.2495,200476.0
2015-08-17 10:20:00,43.26,43.4,43.24,43.4,84344.0,41.2495,41.383,41.2304,41.383,84344.0
2015-08-17 10:25:00,43.4,43.55,43.39,43.44,350001.0,41.383,41.526,41.3734,41.4211,350001.0
2015-08-17 10:30:00,43.46,43.63,43.42,43.61,127132.0,41.4402,41.6023,41.4021,41.5832,127132.0
2015-08-17 10:35:00,43.61,43.65,43.5,43.58,113158.0,41.5832,41.6214,41.4783,41.5546,113158.0
2015-08-17 10:40:00,43.58,43.64,43.55,43.63,70169.0,41.5546,41.6118,41.526,41.6023,70169.0
2015-08-17 10:45:00,43.63,43.68,43.47,43.57,99602.0,41.6023,41.65,41.4497,41.5451,99602.0
2015-08-17 10:50:00,43.57,43.61,43.51,43.58,102491.0,41.5451,41.5832,41.4879,41.5546,102491.0
2015-08-17 10:55:00,43.59,43.72,43.59,43.72,109028.0,41.5642,41.6881,41.5642,41.6881,109028.0
2015-08-17 11:00:00,43.71,43.9,43.71,43.86,307696.0,41.6786,41.8597,41.6786,41.8216,307696.0
2015-08-17 11:05:00,43.86,43.9,43.83,43.84,124470.0,41.8216,41.8597,41.793,41.8025,124470.0
2015-08-17 11:10:00,43.84,43.88,43.83,43.85,63678.0,41.8025,41.8407,41.793,41.8121,63678.0
2015-08-17 11:15:00,43.85,43.89,43.74,43.77,115518.0,41.8121,41.8502,41.7072,41.7358,115518.0
2015-08-17 11:20:00,43.77,43.8,43.69,43.74,64758.0,41.7358,41.7644,41.6595,41.7072,64758.0
2015-08-17 11:25:00,43.74,43.88,43.74,43.88,103044.0,41.7072,41.8407,41.7072,41.8407,103044.0
2015-08-17 11:30:00,43.88,43.93,43.76,43.8,111156.0,41.8407,41.8884,41.7263,41.7644,111156.0
2015-08-17 11:35:00,43.81,43.87,43.8,43.86,63827.0,41.7739,41.8311,41.7644,41.8216,63827.0
2015-08-17 11:40:00,43.86,43.88,43.8,43.85,52935.0,41.8216,41.8407,41.7644,41.8121,52935.0
2015-08-17 11:45:00,43.85,43.85,43.74,43.75,52530.0,41.8121,41.8121,41.7072,41.7167,52530.0
2015-08-17 11:50:00,43.77,43.78,43.72,43.77,40757.0,41.7358,41.7453,41.6881,41.7358,40757.0
2015-08-17 11:55:00,43.78,43.84,43.72,43.84,57340.0,41.7453,41.8025,41.6881,41.8025,57340.0
2015-08-17 12:00:00,43.83,43.84,43.78,43.84,59187.0,41.793,41.8025,41.7453,41.8025,59187.0
2015-08-17 12:05:00,43.84,43.87,43.7,43.73,93572.0,41.8025,41.8311,41.669,41.6976,93572.0
2015-08-17 12:10:00,43.73,43.85,43.73,43.84,43545.0,41.6976,41.8121,41.6976,41.8025,43545.0
2015-08-17 12:15:00,43.85,43.89,43.8,43.86,90647.0,41.8121,41.8502,41.7644,41.8216,90647.0
2015-08-17 12:20:00,43.87,43.89,43.82,43.82,65212.0,41.8311,41.8502,41.7835,41.7835,65212.0
2015-08-17 12:25:00,43.82,43.89,43.81,43.87,46665.0,41.7835,41.8502,41.7739,41.8311,46665.0
2015-08-17 12:30:00,43.86,43.88,43.81,43.82,55325.0,41.8216,41.8407,41.7739,41.7835,55325.0
2015-08-17 12:35:00,43.81,43.86,43.78,43.85,56869.0,41.7739,41.8216,41.7453,41.8121,56869.0
2015-08-17 12:40:00,43.85,43.89,43.84,43.88,47324.0,41.8121,41.8502,41.8025,41.8407,47324.0
2015-08-17 12:45:00,43.87,43.91,43.86,43.9,60713.0,41.8311,41.8693,41.8216,41.8597,60713.0
2015-08-17 12:50:00,43.9,43.91,43.86,43.89,51187.0,41.8597,41.8693,41.8216,41.8502,51187.0
2015-08-17 12:55:00,43.88,43.99,43.88,43.99,105501.0,41.8407,41.9456,41.8407,41.9456,105501.0
2015-08-17 13:00:00,43.99,44.02,43.97,43.99,174166.0,41.9456,41.9742,41.9265,41.9456,174166.0
2015-08-17 13:05:00,44.0,44.0,43.82,43.83,80403.0,41.9551,41.9551,41.7835,41.793,80403.0
2015-08-17 13:10:00,43.83,43.94,43.81,43.94,43192.0,41.793,41.8979,41.7739,41.8979,43192.0
2015-08-17 13:15:00,43.95,43.97,43.88,43.89,58259.0,41.9074,41.9265,41.8407,41.8502,58259.0
2015-08-17 13:20:00,43.89,43.89,43.8,43.82,66524.0,41.8502,41.8502,41.7644,41.7835,66524.0
2015-08-17 13:25:00,43.81,43.83,43.75,43.82,69254.0,41.7739,41.793,41.7167,41.7835,69254.0
2015-08-17 13:30:00,43.82,43.83,43.67,43.69,119174.0,41.7835,41.793,41.6404,41.6595,119174.0
2015-08-17 13:35:00,43.69,43.82,43.68,43.82,53321.0,41.6595,41.7835,41.65,41.7835,53321.0
2015-08-17 13:40:00,43.82,43.84,43.79,43.81,32448.0,41.7835,41.8025,41.7549,41.7739,32448.0
2015-08-17 13:45:00,43.81,43.82,43.78,43.79,56524.0,41.7739,41.7835,41.7453,41.7549,56524.0
2015-08-17 13:50:00,43.79,43.87,43.79,43.85,76902.0,41.7549,41.8311,41.7549,41.8121,76902.0
2015-08-17 13:55:00,43.85,43.9,43.85,43.89,91549.0,41.8121,41.8597,41.8121,41.8502,91549.0
2015-08-17 14:00:00,43.89,43.93,43.86,43.92,50413.0,41.8502,41.8884,41.8216,41.8788,50413.0
2015-08-17 14:05:00,43.92,43.97,43.89,43.95,61007.0,41.8788,41.9265,41.8502,41.9074,61007.0
2015-08-17 14:10:00,43.95,43.97,43.91,43.97,62564.0,41.9074,41.9265,41.8693,41.9265,62564.0
2015-08-17 14:15:00,43.97,43.98,43.86,43.87,80276.0,41.9265,41.936,41.8216,41.8311,80276.0
2015-08-17 14:20:00,43.87,43.93,43.84,43.84,56134.0,41.8311,41.8884,41.8025,41.8025,56134.0
2015-08-17 14:25:00,43.84,43.85,43.76,43.81,46930.0,41.8025,41.8121,41.7263,41.7739,46930.0
2015-08-17 14:30:00,43.81,43.88,43.8,43.86,29238.0,41.7739,41.8407,41.7644,41.8216,29238.0
2015-08-17 14:35:00,43.87,43.9,43.85,43.89,34077.0,41.8311,41.8597,41.8121,41.8502,34077.0
2015-08-17 14:40:00,43.88,43.98,43.88,43.97,110681.0,41.8407,41.936,41.8407,41.9265,110681.0
2015-08-17 14:45:00,43.98,44.01,43.94,43.95,126064.0,41.936,41.9646,41.8979,41.9074,126064.0
2015-08-17 14:50:00,43.94,43.95,43.88,43.9,72455.0,41.8979,41.9074,41.8407,41.8597,72455.0
2015-08-17 14:55:00,43.9,43.96,43.89,43.92,70329.0,41.8597,41.917,41.8502,41.8788,70329.0
2015-08-17 15:00:00,43.93,43.96,43.89,43.91,63605.0,41.8884,41.917,41.8502,41.8693,63605.0
2015-08-17 15:05:00,43.9,43.94,43.88,43.93,106858.0,41.8597,41.8979,41.8407,41.8884,106858.0
2015-08-17 15:10:00,43.92,43.95,43.9,43.93,88843.0,41.8788,41.9074,41.8597,41.8884,88843.0
2015-08-17 15:15:00,43.92,43.93,43.89,43.9,100025.0,41.8788,41.8884,41.8502,41.8597,100025.0
2015-08-17 15:20:00,43.9,43.91,43.85,43.9,100098.0,41.8597,41.8693,41.8121,41.8597,100098.0
2015-08-17 15:25:00,43.9,43.93,43.9,43.93,122362.0,41.8597,41.8884,41.8597,41.8884,122362.0
2015-08-17 15:30:00,43.93,43.99,43.93,43.97,142279.0,41.8884,41.9456,41.8884,41.9265,142279.0
2015-08-17 15:35:00,43.97,43.99,43.96,43.97,146045.0,41.9265,41.9456,41.917,41.9265,146045.0
2015-08-17 15:40:00,43.97,44.0,43.9,43.93,165948.0,41.9265,41.9551,41.8597,41.8884,165948.0
2015-08-17 15:45:00,43.93,43.97,43.92,43.95,89572.0,41.8884,41.9265,41.8788,41.9074,89572.0
2015-08-17 15:50:00,43.95,43.95,43.93,43.95,110380.0,41.9074,41.9074,41.8884,41.9074,110380.0
2015-08-17 15:55:00,43.95,43.99,43.93,43.95,364201.0,41.9074,41.9456,41.8884,41.9074,364201.0
2015-08-18 09:30:00,44.07,44.45,44.0,44.3,380193.0,42.0218,42.3842,41.9551,42.2412,380193.0
2015-08-18 09:35:00,44.3,44.36,44.09,44.16,137159.0,42.2412,42.2984,42.0409,42.1077,137159.0
2015-08-18 09:40:00,44.17,44.22,44.08,44.16,170637.0,42.1172,42.1649,42.0314,42.1077,170637.0
2015-08-18 09:45:00,44.16,44.18,43.95,44.18,177796.0,42.1077,42.1267,41.9074,42.1267,177796.0
2015-08-18 09:50:00,44.19,44.19,43.98,44.06,99268.0,42.1363,42.1363,41.936,42.0123,99268.0
2015-08-18 09:55:00,44.06,44.11,43.9,43.95,137044.0,42.0123,42.06,41.8597,41.9074,137044.0
2015-08-18 10:00:00,43.95,44.05,43.78,44.02,114384.0,41.9074,42.0028,41.7453,41.9742,114384.0
2015-08-18 10:05:00,44.02,44.03,43.84,43.9,109948.0,41.9742,41.9837,41.8025,41.8597,109948.0
2015-08-18 10:10:00,43.9,43.92,43.76,43.91,217295.0,41.8597,41.8788,41.7263,41.8693,217295.0
2015-08-18 10:15:00,43.9,44.1,43.9,44.08,76421.0,41.8597,42.0505,41.8597,42.0314,76421.0
2015-08-18 10:20:00,44.08,44.15,44.02,44.09,106544.0,42.0314,42.0981,41.9742,42.0409,106544.0
2015-08-18 10:25:00,44.1,44.27,44.1,44.2,96888.0,42.0505,42.2126,42.0505,42.1458,96888.0
2015-08-18 10:30:00,44.2,44.21,43.94,43.96,120731.0,42.1458,42.1553,41.8979,41.917,120731.0
2015-08-18 10:35:00,43.95,43.97,43.78,43.86,145550.0,41.9074,41.9265,41.7453,41.8216,145550.0
2015-08-18 10:40:00,43.85,43.89,43.78,43.84,72739.0,41.8121,41.8502,41.7453,41.8025,72739.0
2015-08-18 10:45:00,43.83,43.89,43.79,43.8,46279.0,41.793,41.8502,41.7549,41.7644,46279.0
2015-08-18 10:50:00,43.78,43.85,43.71,43.85,77552.0,41.7453,41.8121,41.6786,41.8121,77552.0
2015-08-18 10:55:00,43.85,43.87,43.79,43.8,40301.0,41.8121,41.8311,41.7549,41.7644,40301.0
2015-08-18 11:00:00,43.8,43.81,43.67,43.71,97758.0,41.7644,41.7739,41.6404,41.6786,97758.0
2015-08-18 11:05:00,43.7,43.75,43.66,43.7,106035.0,41.669,41.7167,41.6309,41.669,106035.0
2015-08-18 11:10:00,43.69,43.77,43.65,43.76,60738.0,41.6595,41.7358,41.6214,41.7263,60738.0
2015-08-18 11:15:00,43.77,43.86,43.75,43.79,43542.0,41.7358,41.8216,41.7167,41.7549,43542.0
2015-08-18 11:20:00,43.79,43.84,43.73,43.74,38456.0,41.7549,41.8025,41.6976,41.7072,38456.0
2015-08-18 11:25:00,43.74,43.82,43.73,43.75,52049.0,41.7072,41.7835,41.6976,41.7167,52049.0
2015-08-18 11:30:00,43.74,43.78,43.68,43.73,94246.0,41.7072,41.7453,41.65,41.6976,94246.0
2015-08-18 11:35:00,43.73,43.77,43.72,43.72,61615.0,41.6976,41.7358,41.6881,41.6881,61615.0
2015-08-18 11:40:00,43.72,43.78,43.68,43.73,47759.0,41.6881,41.7453,41.65,41.6976,47759.0
2015-08-18 11:45:00,43.73,43.74,43.53,43.57,86679.0,41.6976,41.7072,41.5069,41.5451,86679.0
2015-08-18 11:50:00,43.57,43.65,43.56,43.59,40726.0,41.5451,41.6214,41.5355,41.5642,40726.0
2015-08-18 11:55:00,43.6,43.67,43.52,43.66,61454.0,41.5737,41.6404,41.4974,41.6309,61454.0
2015-08-18 12:00:00,43.65,43.68,43.61,43.62,27994.0,41.6214,41.65,41.5832,41.5928,27994.0
2015-08-18 12:05:00,43.62,43.68,43.6,43.66,28234.0,41.5928,41.65,41.5737,41.6309,28234.0
2015-08-18 12:10:00,43.67,43.7,43.66,43.69,20342.0,41.6404,41.669,41.6309,41.6595,20342.0
2015-08-18 12:15:00,43.69,43.77,43.69,43.73,44616.0,41.6595,41.7358,41.6595,41.6976,44616.0
2015-08-18 12:20:00,43.73,43.73,43.65,43.66,21033.0,41.6976,41.6976,41.6214,41.6309,21033.0
2015-08-18 12:25:00,43.66,43.77,43.65,43.77,46450.0,41.6309,41.7358,41.6214,41.7358,46450.0
2015-08-18 12:30:00,43.77,43.77,43.67,43.69,36776.0,41.7358,41.7358,41.6404,41.6595,36776.0
2015-08-18 12:35:00,43.69,43.69,43.66,43.69,19393.0,41.6595,41.6595,41.6309,41.6595,19393.0
2015-08-18 12:40:00,43.7,43.71,43.62,43.63,37515.0,41.669,41.6786,41.5928,41.6023,37515.0
2015-08-18 12:45:00,43.63,43.71,43.63,43.66,24930.0,41.6023,41.6786,41.6023,41.6309,24930.0
2015-08-18 12:50:00,43.66,43.66,43.61,43.62,26307.0,41.6309,41.6309,41.5832,41.5928,26307.0
2015-08-18 12:55:00,43.61,43.66,43.57,43.62,46779.0,41.5832,41.6309,41.5451,41.5928,46779.0
2015-08-18 13:00:00,43.62,43.62,43.5,43.54,51763.0,41.5928,41.5928,41.4783,41.5165,51763.0
2015-08-18 13:05:00,43.55,43.63,43.55,43.62,26723.0,41.526,41.6023,41.526,41.5928,26723.0
2015-08-18 13:10:00,43.62,43.64,43.61,43.64,19791.0,41.5928,41.6118,41.5832,41.6118,19791.0
2015-08-18 13:15:00,43.63,43.66,43.63,43.65,26813.0,41.6023,41.6309,41.6023,41.6214,26813.0
2015-08-18 13:20:00,43.66,43.67,43.61,43.61,21588.0,41.6309,41.6404,41.5832,41.5832,21588.0
2015-08-18 13:25:00,43.61,43.61,43.54,43.54,26136.0,41.5832,41.5832,41.5165,41.5165,26136.0
2015-08-18 13:30:00,43.55,43.56,43.44,43.45,49786.0,41.526,41.5355,41.4211,41.4307,49786.0
2015-08-18 13:35:00,43.45,43.5,43.43,43.46,60179.0,41.4307,41.4783,41.4116,41.4402,60179.0
2015-08-18 13:40:00,43.47,43.47,43.41,43.41,90609.0,41.4497,41.4497,41.3925,41.3925,90609.0
2015-08-18 13:45:00,43.41,43.42,43.37,43.38,69335.0,41.3925,41.4021,41.3544,41.3639,69335.0
2015-08-18 13:50:00,43.38,43.42,43.34,43.41,63569.0,41.3639,41.4021,41.3258,41.3925,63569.0
2015-08-18 13:55:00,43.41,43.44,43.33,43.38,117164.0,41.3925,41.4211,41.3162,41.3639,117164.0
2015-08-18 14:00:00,43.39,43.42,43.33,43.42,54541.0,41.3734,41.4021,41.3162,41.4021,54541.0
2015-08-18 14:05:00,43.43,43.55,43.42,43.53,83187.0,41.4116,41.526,41.4021,41.5069,83187.0
2015-08-18 14:10:00,43.53,43.54,43.45,43.48,55007.0,41.5069,41.5165,41.4307,41.4593,55007.0
2015-08-18 14:15:00,43.48,43.49,43.4,43.42,40816.0,41.4593,41.4688,41.383,41.4021,40816.0
2015-08-18 14:20:00,43.43,43.46,43.37,43.42,58379.0,41.4116,41.4402,41.3544,41.4021,58379.0
2015-08-18 14:25:00,43.41,43.46,43.38,43.45,42605.0,41.3925,41.4402,41.3639,41.4307,42605.0
2015-08-18 14:30:00,43.45,43.48,43.44,43.46,20220.0,41.4307,41.4593,41.4211,41.4402,20220.0
2015-08-18 14:35:00,43.46,43.47,43.4,43.42,35574.0,41.4402,41.4497,41.383,41.4021,35574.0
2015-08-18 14:40:00,43.42,43.42,43.28,43.29,75240.0,41.4021,41.4021,41.2686,41.2781,75240.0
2015-08-18 14:45:00,43.29,43.36,43.29,43.32,39657.0,41.2781,41.3448,41.2781,41.3067,39657.0
2015-08-18 14:50:00,43.31,43.37,43.24,43.36,131199.0,41.2972,41.3544,41.2304,41.3448,131199.0
2015-08-18 14:55:00,43.36,43.38,43.34,43.35,33366.0,41.3448,41.3639,41.3258,41.3353,33366.0
2015-08-18 15:00:00,43.35,43.39,43.35,43.37,31654.0,41.3353,41.3734,41.3353,41.3544,31654.0
2015-08-18 15:05:00,43.38,43.41,43.35,43.39,81532.0,41.3639,41.3925,41.3353,41.3734,81532.0
2015-08-18 15:10:00,43.38,43.42,43.37,43.39,63490.0,41.3639,41.4021,41.3544,41.3734,63490.0
2015-08-18 15:15:00,43.4,43.49,43.39,43.49,56603.0,41.383,41.4688,41.3734,41.4688,56603.0
2015-08-18 15:20:00,43.5,43.53,43.48,43.48,59306.0,41.4783,41.5069,41.4593,41.4593,59306.0
2015-08-18 15:25:00,43.48,43.57,43.44,43.57,58539.0,41.4593,41.5451,41.4211,41.5451,58539.0
2015-08-18 15:30:00,43.57,43.61,43.52,43.55,54137.0,41.5451,41.5832,41.4974,41.526,54137.0
2015-08-18 15:35:00,43.55,43.6,43.55,43.59,52176.0,41.526,41.5737,41.526,41.5642,52176.0
2015-08-18 15:40:00,43.59,43.61,43.54,43.57,103239.0,41.5642,41.5832,41.5165,41.5451,103239.0
2015-08-18 15:45:00,43.56,43.64,43.56,43.61,115492.0,41.5355,41.6118,41.5355,41.5832,115492.0
2015-08-18 15:50:00,43.6,43.65,43.59,43.62,161264.0,41.5737,41.6214,41.5642,41.5928,161264.0
2015-08-18 15:55:00,43.63,43.68,43.62,43.63,185886.0,41.6023,41.65,41.5928,41.6023,185886.0
2015-08-19 09:30:00,43.53,43.62,43.21,43.59,198858.0,41.5069,41.5928,41.2018,41.5642,198858.0
2015-08-19 09:35:00,43.61,43.74,43.45,43.69,91670.0,41.5832,41.7072,41.4307,41.6595,91670.0
2015-08-19 09:40:00,43.72,43.83,43.55,43.67,187390.0,41.6881,41.793,41.526,41.6404,187390.0
2015-08-19 09:45:00,43.66,43.82,43.58,43.76,112690.0,41.6309,41.7835,41.5546,41.7263,112690.0
2015-08-19 09:50:00,43.75,44.03,43.73,44.0,202005.0,41.7167,41.9837,41.6976,41.9551,202005.0
2015-08-19 09:55:00,44.01,44.03,43.77,43.84,128340.0,41.9646,41.9837,41.7358,41.8025,128340.0
2015-08-19 10:00:00,43.82,44.03,43.78,44.02,114630.0,41.7835,41.9837,41.7453,41.9742,114630.0
2015-08-19 10:05:00,44.02,44.03,43.84,43.84,138079.0,41.9742,41.9837,41.8025,41.8025,138079.0
2015-08-19 10:10:00,43.85,43.88,43.71,43.8,110405.0,41.8121,41.8407,41.6786,41.7644,110405.0
2015-08-19 10:15:00,43.8,43.86,43.71,43.71,81541.0,41.7644,41.8216,41.6786,41.6786,81541.0
2015-08-19 10:20:00,43.71,43.76,43.57,43.59,113273.0,41.6786,41.7263,41.5451,41.5642,113273.0
2015-08-19 10:25:00,43.59,43.66,43.5,43.5,97560.0,41.5642,41.6309,41.4783,41.4783,97560.0
2015-08-19 10:30:00,43.51,43.52,43.31,43.44,179391.0,41.4879,41.4974,41.2972,41.4211,179391.0
2015-08-19 10:35:00,43.45,43.63,43.43,43.62,68362.0,41.4307,41.6023,41.4116,41.5928,68362.0
2015-08-19 10:40:00,43.62,43.69,43.56,43.59,94877.0,41.5928,41.6595,41.5355,41.5642,94877.0
2015-08-19 10:45:00,43.59,43.61,43.5,43.59,74295.0,41.5642,41.5832,41.4783,41.5642,74295.0
2015-08-19 10:50:00,43.58,43.62,43.47,43.5,46578.0,41.5546,41.5928,41.4497,41.4783,46578.0
2015-08-19 10:55:00,43.48,43.55,43.46,43.52,44375.0,41.4593,41.526,41.4402,41.4974,44375.0
2015-08-19 11:00:00,43.53,43.59,43.45,43.57,51112.0,41.5069,41.5642,41.4307,41.5451,51112.0
2015-08-19 11:05:00,43.56,43.58,43.53,43.57,58655.0,41.5355,41.5546,41.5069,41.5451,58655.0
2015-08-19 11:10:00,43.57,43.67,43.54,43.65,93727.0,41.5451,41.6404,41.5165,41.6214,93727.0
2015-08-19 11:15:00,43.66,43.67,43.59,43.63,51715.0,41.6309,41.6404,41.5642,41.6023,51715.0
2015-08-19 11:20:00,43.63,43.64,43.52,43.59,72679.0,41.6023,41.6118,41.4974,41.5642,72679.0
2015-08-19 11:25:00,43.59,43.6,43.48,43.56,52166.0,41.5642,41.5737,41.4593,41.5355,52166.0
2015-08-19 11:30:00,43.56,43.63,43.49,43.62,129634.0,41.5355,41.6023,41.4688,41.5928,129634.0
2015-08-19 11:35:00,43.61,43.75,43.6,43.75,99976.0,41.5832,41.7167,41.5737,41.7167,99976.0
2015-08-19 11:40:00,43.75,43.8,43.63,43.65,73707.0,41.7167,41.7644,41.6023,41.6214,73707.0
2015-08-19 11:45:00,43.63,43.75,43.62,43.71,84365.0,41.6023,41.7167,41.5928,41.6786,84365.0
2015-08-19 11:50:00,43.7,43.83,43.7,43.8,109772.0,41.669,41.793,41.669,41.7644,109772.0
2015-08-19 11:55:00,43.79,43.9,43.78,43.87,88797.0,41.7549,41.8597,41.7453,41.8311,88797.0
2015-08-19 12:00:00,43.87,43.91,43.72,43.76,101411.0,41.8311,41.8693,41.6881,41.7263,101411.0
2015-08-19 12:05:00,43.77,43.78,43.7,43.75,50453.0,41.7358,41.7453,41.669,41.7167,50453.0
2015-08-19 12:10:00,43.75,43.78,43.74,43.76,52740.0,41.7167,41.7453,41.7072,41.7263,52740.0
2015-08-19 12:15:00,43.75,43.76,43.56,43.59,103414.0,41.7167,41.7263,41.5355,41.5642,103414.0
2015-08-19 12:20:00,43.59,43.62,43.52,43.58,64969.0,41.5642,41.5928,41.4974,41.5546,64969.0
2015-08-19 12:25:00,43.59,43.6,43.55,43.57,32692.0,41.5642,41.5737,41.526,41.5451,32692.0
2015-08-19 12:30:00,43.56,43.64,43.49,43.49,131103.0,41.5355,41.6118,41.4688,41.4688,131103.0
2015-08-19 12:35:00,43.51,43.52,43.47,43.5,69033.0,41.4879,41.4974,41.4497,41.4783,69033.0
2015-08-19 12:40:00,43.51,43.55,43.5,43.54,67959.0,41.4879,41.526,41.4783,41.5165,67959.0
2015-08-19 12:45:00,43.55,43.66,43.53,43.63,134187.0,41.526,41.6309,41.5069,41.6023,134187.0
2015-08-19 12:50:00,43.65,43.66,43.52,43.54,78473.0,41.6214,41.6309,41.4974,41.5165,78473.0
2015-08-19 12:55:00,43.53,43.56,43.48,43.5,107437.0,41.5069,41.5355,41.4593,41.4783,107437.0
2015-08-19 13:00:00,43.51,43.54,43.43,43.5,75471.0,41.4879,41.5165,41.4116,41.4783,75471.0
2015-08-19 13:05:00,43.5,43.54,43.47,43.54,51453.0,41.4783,41.5165,41.4497,41.5165,51453.0
2015-08-19 13:10:00,43.54,43.57,43.49,43.5,41530.0,41.5165,41.5451,41.4688,41.4783,41530.0
2015-08-19 13:15:00,43.5,43.52,43.48,43.52,24193.0,41.4783,41.4974,41.4593,41.4974,24193.0
2015-08-19 13:20:00,43.52,43.57,43.48,43.55,57984.0,41.4974,41.5451,41.4593,41.526,57984.0
2015-08-19 13:25:00,43.55,43.56,43.53,43.55,45602.0,41.526,41.5355,41.5069,41.526,45602.0
2015-08-19 13:30:00,43.55,43.65,43.54,43.59,82400.0,41.526,41.6214,41.5165,41.5642,82400.0
2015-08-19 13:35:00,43.59,43.62,43.54,43.62,47821.0,41.5642,41.5928,41.5165,41.5928,47821.0
2015-08-19 13:40:00,43.61,43.76,43.6,43.74,100954.0,41.5832,41.7263,41.5737,41.7072,100954.0
2015-08-19 13:45:00,43.75,43.88,43.72,43.82,133519.0,41.7167,41.8407,41.6881,41.7835,133519.0
2015-08-19 13:50:00,43.81,44.0,43.76,43.99,162352.0,41.7739,41.9551,41.7263,41.9456,162352.0
2015-08-19 13:55:00,43.99,44.02,43.84,43.84,143252.0,41.9456,41.9742,41.8025,41.8025,143252.0
2015-08-19 14:00:00,43.84,43.95,43.79,43.94,69183.0,41.8025,41.9074,41.7549,41.8979,69183.0
2015-08-19 14:05:00,43.94,44.12,43.93,44.09,164281.0,41.8979,42.0695,41.8884,42.0409,164281.0
2015-08-19 14:10:00,44.09,44.27,44.08,44.18,293793.0,42.0409,42.2126,42.0314,42.1267,293793.0
2015-08-19 14:15:00,44.19,44.19,44.04,44.06,76867.0,42.1363,42.1363,41.9932,42.0123,76867.0
2015-08-19 14:20:00,44.07,44.08,43.97,44.01,93966.0,42.0218,42.0314,41.9265,41.9646,93966.0
2015-08-19 14:25:00,44.01,44.02,43.88,43.89,80758.0,41.9646,41.9742,41.8407,41.8502,80758.0
2015-08-19 14:30:00,43.89,43.91,43.77,43.79,110011.0,41.8502,41.8693,41.7358,41.7549,110011.0
2015-08-19 14:35:00,43.78,43.91,43.77,43.87,105092.0,41.7453,41.8693,41.7358,41.8311,105092.0
2015-08-19 14:40:00,43.87,43.88,43.76,43.78,63238.0,41.8311,41.8407,41.7263,41.7453,63238.0
2015-08-19 14:45:00,43.78,43.79,43.7,43.72,72695.0,41.7453,41.7549,41.669,41.6881,72695.0
2015-08-19 14:50:00,43.72,43.75,43.63,43.66,95006.0,41.6881,41.7167,41.6023,41.6309,95006.0
2015-08-19 14:55:00,43.66,43.67,43.55,43.57,99494.0,41.6309,41.6404,41.526,41.5451,99494.0
2015-08-19 15:00:00,43.58,43.65,43.52,43.61,111666.0,41.5546,41.6214,41.4974,41.5832,111666.0
2015-08-19 15:05:00,43.6,43.67,43.58,43.66,58823.0,41.5737,41.6404,41.5546,41.6309,58823.0
2015-08-19 15:10:00,43.65,43.71,43.64,43.67,99224.0,41.6214,41.6786,41.6118,41.6404,99224.0
2015-08-19 15:15:00,43.66,43.7,43.6,43.67,76472.0,41.6309,41.669,41.5737,41.6404,76472.0
2015-08-19 15:20:00,43.67,43.73,43.64,43.7,79599.0,41.6404,41.6976,41.6118,41.669,79599.0
2015-08-19 15:25:00,43.7,43.71,43.66,43.69,41985.0,41.669,41.6786,41.6309,41.6595,41985.0
2015-08-19 15:30:00,43.7,43.72,43.68,43.71,133050.0,41.669,41.6881,41.65,41.6786,133050.0
2015-08-19 15:35:00,43.7,43.72,43.63,43.64,120813.0,41.669,41.6881,41.6023,41.6118,120813.0
2015-08-19 15:40:00,43.64,43.69,43.63,43.64,97122.0,41.6118,41.6595,41.6023,41.6118,97122.0
2015-08-19 15:45:00,43.63,43.72,43.63,43.7,119154.0,41.6023,41.6881,41.6023,41.669,119154.0
2015-08-19 15:50:00,43.7,43.7,43.63,43.66,104997.0,41.669,41.669,41.6023,41.6309,104997.0
2015-08-19 15:55:00,43.66,43.66,43.52,43.53,269916.0,41.6309,41.6309,41.4974,41.5069,269916.0
2015-08-20 09:30:00,42.84,43.0,42.78,42.9,223529.0,40.849,41.0016,40.7918,40.9062,223529.0
2015-08-20 09:35:00,42.91,43.52,42.89,43.34,137718.0,40.9158,41.4974,40.8967,41.3258,137718.0
2015-08-20 09:40:00,43.36,43.36,43.17,43.28,96152.0,41.3448,41.3448,41.1637,41.2686,96152.0
2015-08-20 09:45:00,43.28,43.29,43.07,43.19,85634.0,41.2686,41.2781,41.0683,41.1827,85634.0
2015-08-20 09:50:00,43.19,43.26,43.03,43.23,71421.0,41.1827,41.2495,41.0302,41.2209,71421.0
2015-08-20 09:55:00,43.24,43.28,42.95,42.96,86823.0,41.2304,41.2686,40.9539,40.9634,86823.0
2015-08-20 10:00:00,42.99,43.04,42.8,42.84,171429.0,40.992,41.0397,40.8109,40.849,171429.0
2015-08-20 10:05:00,42.84,42.86,42.61,42.64,173020.0,40.849,40.8681,40.6297,40.6583,173020.0
2015-08-20 10:10:00,42.63,42.78,42.58,42.71,181176.0,40.6488,40.7918,40.6011,40.7251,181176.0
2015-08-20 10:15:00,42.71,42.82,42.66,42.74,125658.0,40.7251,40.8299,40.6774,40.7537,125658.0
2015-08-20 10:20:00,42.73,42.75,42.6,42.64,119846.0,40.7441,40.7632,40.6202,40.6583,119846.0
2015-08-20 10:25:00,42.64,42.65,42.41,42.5,226726.0,40.6583,40.6678,40.439,40.5248,226726.0
2015-08-20 10:30:00,42.49,42.5,42.38,42.49,107370.0,40.5153,40.5248,40.4104,40.5153,107370.0
2015-08-20 10:35:00,42.5,42.76,42.49,42.75,157144.0,40.5248,40.7727,40.5153,40.7632,157144.0
2015-08-20 10:40:00,42.76,42.77,42.69,42.71,54947.0,40.7727,40.7823,40.706,40.7251,54947.0
2015-08-20 10:45:00,42.7,42.89,42.69,42.88,75648.0,40.7155,40.8967,40.706,40.8872,75648.0
2015-08-20 10:50:00,42.87,42.99,42.85,42.97,82037.0,40.8776,40.992,40.8585,40.973,82037.0
2015-08-20 10:55:00,42.96,43.0,42.87,42.89,112170.0,40.9634,41.0016,40.8776,40.8967,112170.0
2015-08-20 11:00:00,42.89,43.02,42.87,43.01,101686.0,40.8967,41.0206,40.8776,41.0111,101686.0
2015-08-20 11:05:00,43.02,43.06,43.0,43.03,65555.0,41.0206,41.0588,41.0016,41.0302,65555.0
2015-08-20 11:10:00,43.02,43.09,42.96,42.97,145647.0,41.0206,41.0874,40.9634,40.973,145647.0
2015-08-20 11:15:00,42.98,43.0,42.89,42.9,113876.0,40.9825,41.0016,40.8967,40.9062,113876.0
2015-08-20 11:20:00,42.91,43.02,42.91,43.02,42256.0,40.9158,41.0206,40.9158,41.0206,42256.0
2015-08-20 11:25:00,43.02,43.1,43.02,43.06,104419.0,41.0206,41.0969,41.0206,41.0588,104419.0
2015-08-20 11:30:00,43.05,43.07,42.97,42.97,60618.0,41.0493,41.0683,40.973,40.973,60618.0
2015-08-20 11:35:00,42.98,43.02,42.86,42.86,53173.0,40.9825,41.0206,40.8681,40.8681,53173.0
2015-08-20 11:40:00,42.86,42.87,42.73,42.79,71873.0,40.8681,40.8776,40.7441,40.8013,71873.0
2015-08-20 11:45:00,42.79,42.84,42.71,42.74,54722.0,40.8013,40.849,40.7251,40.7537,54722.0
2015-08-20 11:50:00,42.75,42.75,42.61,42.64,70484.0,40.7632,40.7632,40.6297,40.6583,70484.0
2015-08-20 11:55:00,42.65,42.68,42.63,42.65,41191.0,40.6678,40.6964,40.6488,40.6678,41191.0
2015-08-20 12:00:00,42.65,42.67,42.59,42.61,73750.0,40.6678,40.6869,40.6106,40.6297,73750.0
2015-08-20 12:05:00,42.61,42.7,42.6,42.68,42427.0,40.6297,40.7155,40.6202,40.6964,42427.0
2015-08-20 12:10:00,42.68,42.68,42.59,42.61,60307.0,40.6964,40.6964,40.6106,40.6297,60307.0
2015-08-20 12:15:00,42.61,42.63,42.53,42.62,94252.0,40.6297,40.6488,40.5534,40.6392,94252.0
2015-08-20 12:20:00,42.62,42.62,42.53,42.53,52823.0,40.6392,40.6392,40.5534,40.5534,52823.0
2015-08-20 12:25:00,42.53,42.56,42.48,42.51,31426.0,40.5534,40.582,40.5057,40.5343,31426.0
2015-08-20 12:30:00,42.51,42.51,42.4,42.43,79793.0,40.5343,40.5343,40.4295,40.4581,79793.0
2015-08-20 12:35:00,42.44,42.49,42.42,42.44,68833.0,40.4676,40.5153,40.4485,40.4676,68833.0
2015-08-20 12:40:00,42.44,42.45,42.38,42.39,70152.0,40.4676,40.4771,40.4104,40.4199,70152.0
2015-08-20 12:45:00,42.39,42.4,42.32,42.38,84223.0,40.4199,40.4295,40.3532,40.4104,84223.0
2015-08-20 12:50:00,42.39,42.47,42.39,42.47,92056.0,40.4199,40.4962,40.4199,40.4962,92056.0
2015-08-20 12:55:00,42.47,42.47,42.37,42.39,76962.0,40.4962,40.4962,40.4009,40.4199,76962.0
2015-08-20 13:00:00,42.38,42.38,42.25,42.29,127313.0,40.4104,40.4104,40.2864,40.3246,127313.0
2015-08-20 13:05:00,42.28,42.37,42.26,42.3,127146.0,40.315,40.4009,40.296,40.3341,127146.0
2015-08-20 13:10:00,42.3,42.31,42.23,42.27,156649.0,40.3341,40.3436,40.2674,40.3055,156649.0
2015-08-20 13:15:00,42.27,42.35,42.22,42.34,79030.0,40.3055,40.3818,40.2578,40.3722,79030.0
2015-08-20 13:20:00,42.34,42.42,42.34,42.37,72184.0,40.3722,40.4485,40.3722,40.4009,72184.0
2015-08-20 13:25:00,42.37,42.43,42.31,42.34,68314.0,40.4009,40.4581,40.3436,40.3722,68314.0
2015-08-20 13:30:00,42.33,42.37,42.3,42.32,63111.0,40.3627,40.4009,40.3341,40.3532,63111.0
2015-08-20 13:35:00,42.32,42.32,42.24,42.26,73953.0,40.3532,40.3532,40.2769,40.296,73953.0
2015-08-20 13:40:00,42.26,42.26,42.1,42.18,167656.0,40.296,40.296,40.1434,40.2197,167656.0
2015-08-20 13:45:00,42.18,42.23,42.13,42.2,62961.0,40.2197,40.2674,40.172,40.2388,62961.0
2015-08-20 13:50:00,42.2,42.26,42.16,42.18,56165.0,40.2388,40.296,40.2006,40.2197,56165.0
2015-08-20 13:55:00,42.19,42.19,42.08,42.14,111374.0,40.2292,40.2292,40.1243,40.1815,111374.0
2015-08-20 14:00:00,42.13,42.17,42.06,42.07,60519.0,40.172,40.2101,40.1053,40.1148,60519.0
2015-08-20 14:05:00,42.07,42.13,42.06,42.07,55860.0,40.1148,40.172,40.1053,40.1148,55860.0
2015-08-20 14:10:00,42.07,42.1,42.04,42.04,33769.0,40.1148,40.1434,40.0862,40.0862,33769.0
2015-08-20 14:15:00,42.05,42.09,42.02,42.07,84308.0,40.0957,40.1339,40.0671,40.1148,84308.0
2015-08-20 14:20:00,42.06,42.15,42.04,42.12,101509.0,40.1053,40.1911,40.0862,40.1625,101509.0
2015-08-20 14:25:00,42.12,42.14,42.09,42.1,56727.0,40.1625,40.1815,40.1339,40.1434,56727.0
2015-08-20 14:30:00,42.11,42.15,42.07,42.08,75502.0,40.1529,40.1911,40.1148,40.1243,75502.0
2015-08-20 14:35:00,42.08,42.09,41.94,41.95,173737.0,40.1243,40.1339,39.9908,40.0004,173737.0
2015-08-20 14:40:00,41.95,41.99,41.88,41.95,95190.0,40.0004,40.0385,39.9336,40.0004,95190.0
2015-08-20 14:45:00,41.95,41.95,41.81,41.82,66043.0,40.0004,40.0004,39.8669,39.8764,66043.0
2015-08-20 14:50:00,41.83,41.89,41.81,41.81,72418.0,39.886,39.9432,39.8669,39.8669,72418.0
2015-08-20 14:55:00,41.82,41.83,41.78,41.8,59363.0,39.8764,39.886,39.8383,39.8573,59363.0
2015-08-20 15:00:00,41.79,42.0,41.79,42.0,119942.0,39.8478,40.048,39.8478,40.048,119942.0
2015-08-20 15:05:00,42.01,42.11,42.0,42.11,117668.0,40.0576,40.1529,40.048,40.1529,117668.0
2015-08-20 15:10:00,42.11,42.16,42.07,42.09,87031.0,40.1529,40.2006,40.1148,40.1339,87031.0
2015-08-20 15:15:00,42.08,42.13,42.01,42.05,82292.0,40.1243,40.172,40.0576,40.0957,82292.0
2015-08-20 15:20:00,42.04,42.09,42.02,42.04,59159.0,40.0862,40.1339,40.0671,40.0862,59159.0
2015-08-20 15:25:00,42.05,42.06,41.99,42.05,99683.0,40.0957,40.1053,40.0385,40.0957,99683.0
2015-08-20 15:30:00,42.05,42.22,42.04,42.21,100719.0,40.0957,40.2578,40.0862,40.2483,100719.0
2015-08-20 15:35:00,42.2,42.23,42.13,42.14,110122.0,40.2388,40.2674,40.172,40.1815,110122.0
2015-08-20 15:40:00,42.14,42.17,42.06,42.16,170700.0,40.1815,40.2101,40.1053,40.2006,170700.0
2015-08-20 15:45:00,42.16,42.18,42.13,42.17,192235.0,40.2006,40.2197,40.172,40.2101,192235.0
2015-08-20 15:50:00,42.16,42.17,42.03,42.05,228117.0,40.2006,40.2101,40.0767,40.0957,228117.0
2015-08-20 15:55:00,42.04,42.08,41.98,41.98,470553.0,40.0862,40.1243,40.029,40.029,470553.0
2015-08-21 09:30:00,41.18,41.4,40.85,41.05,582085.0,39.2662,39.4759,38.9515,39.1422,582085.0
2015-08-21 09:35:00,41.03,41.06,40.82,40.86,250165.0,39.1231,39.1517,38.9229,38.961,250165.0
2015-08-21 09:40:00,40.87,40.9,40.6,40.75,259006.0,38.9706,38.9992,38.7131,38.8561,259006.0
2015-08-21 09:45:00,40.73,41.07,40.69,41.07,178285.0,38.8371,39.1613,38.7989,39.1613,178285.0
2015-08-21 09:50:00,41.07,41.11,40.96,41.07,243976.0,39.1613,39.1994,39.0564,39.1613,243976.0
2015-08-21 09:55:00,41.05,41.21,40.86,41.15,139044.0,39.1422,39.2948,38.961,39.2376,139044.0
2015-08-21 10:00:00,41.15,41.47,41.13,41.44,284107.0,39.2376,39.5427,39.2185,39.5141,284107.0
2015-08-21 10:05:00,41.46,41.6,41.27,41.39,155888.0,39.5331,39.6666,39.352,39.4664,155888.0
2015-08-21 10:10:00,41.38,41.41,41.24,41.26,141912.0,39.4569,39.4855,39.3234,39.3424,141912.0
2015-08-21 10:15:00,41.28,41.41,41.25,41.35,86253.0,39.3615,39.4855,39.3329,39.4283,86253.0
2015-08-21 10:20:00,41.35,41.51,41.27,41.38,197039.0,39.4283,39.5808,39.352,39.4569,197039.0
2015-08-21 10:25:00,41.38,41.41,41.16,41.16,62214.0,39.4569,39.4855,39.2471,39.2471,62214.0
2015-08-21 10:30:00,41.17,41.22,40.93,40.94,117416.0,39.2566,39.3043,39.0278,39.0373,117416.0
2015-08-21 10:35:00,40.98,40.98,40.74,40.79,184606.0,39.0755,39.0755,38.8466,38.8943,184606.0
2015-08-21 10:40:00,40.79,40.85,40.63,40.63,256403.0,38.8943,38.9515,38.7417,38.7417,256403.0
2015-08-21 10:45:00,40.63,40.67,40.55,40.57,238425.0,38.7417,38.7799,38.6654,38.6845,238425.0
2015-08-21 10:50:00,40.57,40.72,40.48,40.49,225452.0,38.6845,38.8275,38.5987,38.6082,225452.0
2015-08-21 10:55:00,40.49,40.56,40.42,40.53,155728.0,38.6082,38.675,38.5415,38.6464,155728.0
2015-08-21 11:00:00,40.52,40.6,40.35,40.38,193972.0,38.6368,38.7131,38.4747,38.5033,193972.0
2015-08-21 11:05:00,40.39,40.4,40.13,40.21,271937.0,38.5129,38.5224,38.265,38.3412,271937.0
2015-08-21 11:10:00,40.21,40.24,40.09,40.12,147859.0,38.3412,38.3698,38.2268,38.2554,147859.0
2015-08-21 11:15:00,40.11,40.32,39.88,40.25,579359.0,38.2459,38.4461,38.0266,38.3794,579359.0
2015-08-21 11:20:00,40.26,40.3,40.09,40.11,220507.0,38.3889,38.4271,38.2268,38.2459,220507.0
2015-08-21 11:25:00,40.1,40.4,40.1,40.37,252181.0,38.2364,38.5224,38.2364,38.4938,252181.0
2015-08-21 11:30:00,40.39,40.4,40.2,40.21,133786.0,38.5129,38.5224,38.3317,38.3412,133786.0
2015-08-21 11:35:00,40.21,40.29,40.13,40.17,169245.0,38.3412,38.4175,38.265,38.3031,169245.0
2015-08-21 11:40:00,40.17,40.22,40.09,40.21,141824.0,38.3031,38.3508,38.2268,38.3412,141824.0
2015-08-21 11:45:00,40.21,40.22,40.06,40.1,91679.0,38.3412,38.3508,38.1982,38.2364,91679.0
2015-08-21 11:50:00,40.1,40.19,40.02,40.1,157743.0,38.2364,38.3222,38.1601,38.2364,157743.0
2015-08-21 11:55:00,40.11,40.23,40.1,40.11,130756.0,38.2459,38.3603,38.2364,38.2459,130756.0
2015-08-21 12:00:00,40.11,40.21,39.98,40.19,212109.0,38.2459,38.3412,38.1219,38.3222,212109.0
2015-08-21 12:05:00,40.18,40.5,40.15,40.47,265311.0,38.3126,38.6178,38.284,38.5892,265311.0
2015-08-21 12:10:00,40.47,40.61,40.38,40.4,246755.0,38.5892,38.7226,38.5033,38.5224,246755.0
2015-08-21 12:15:00,40.41,40.42,40.29,40.36,99632.0,38.5319,38.5415,38.4175,38.4843,99632.0
2015-08-21 12:20:00,40.35,40.38,40.16,40.16,59108.0,38.4747,38.5033,38.2936,38.2936,59108.0
2015-08-21 12:25:00,40.17,40.31,40.16,40.31,64398.0,38.3031,38.4366,38.2936,38.4366,64398.0
2015-08-21 12:30:00,40.3,40.42,40.29,40.4,54697.0,38.4271,38.5415,38.4175,38.5224,54697.0
2015-08-21 12:35:00,40.38,40.42,40.3,40.3,52641.0,38.5033,38.5415,38.4271,38.4271,52641.0
2015-08-21 12:40:00,40.29,40.29,40.22,40.26,50141.0,38.4175,38.4175,38.3508,38.3889,50141.0
2015-08-21 12:45:00,40.26,40.3,40.2,40.22,56882.0,38.3889,38.4271,38.3317,38.3508,56882.0
2015-08-21 12:50:00,40.22,40.23,40.13,40.16,85471.0,38.3508,38.3603,38.265,38.2936,85471.0
2015-08-21 12:55:00,40.16,40.19,40.01,40.01,88296.0,38.2936,38.3222,38.1505,38.1505,88296.0
2015-08-21 13:00:00,40.01,40.06,39.95,40.01,203543.0,38.1505,38.1982,38.0933,38.1505,203543.0
2015-08-21 13:05:00,40.01,40.12,39.98,40.12,97013.0,38.1505,38.2554,38.1219,38.2554,97013.0
2015-08-21 13:10:00,40.12,40.19,40.08,40.16,62012.0,38.2554,38.3222,38.2173,38.2936,62012.0
2015-08-21 13:15:00,40.14,40.28,40.08,40.19,52737.0,38.2745,38.408,38.2173,38.3222,52737.0
2015-08-21 13:20:00,40.18,40.23,40.14,40.16,71679.0,38.3126,38.3603,38.2745,38.2936,71679.0
2015-08-21 13:25:00,40.16,40.23,40.13,40.23,88732.0,38.2936,38.3603,38.265,38.3603,88732.0
2015-08-21 13:30:00,40.23,40.34,40.16,40.28,198932.0,38.3603,38.4652,38.2936,38.408,198932.0
2015-08-21 13:35:00,40.29,40.49,40.26,40.45,134133.0,38.4175,38.6082,38.3889,38.5701,134133.0
2015-08-21 13:40:00,40.46,40.55,40.41,40.51,95686.0,38.5796,38.6654,38.5319,38.6273,95686.0
2015-08-21 13:45:00,40.51,40.57,40.44,40.54,63593.0,38.6273,38.6845,38.5606,38.6559,63593.0
2015-08-21 13:50:00,40.54,40.56,40.44,40.53,64074.0,38.6559,38.675,38.5606,38.6464,64074.0
2015-08-21 13:55:00,40.53,40.71,40.53,40.71,137824.0,38.6464,38.818,38.6464,38.818,137824.0
2015-08-21 14:00:00,40.71,40.74,40.66,40.7,86261.0,38.818,38.8466,38.7703,38.8085,86261.0
2015-08-21 14:05:00,40.69,40.69,40.56,40.62,102052.0,38.7989,38.7989,38.675,38.7322,102052.0
2015-08-21 14:10:00,40.64,40.7,40.62,40.64,63832.0,38.7513,38.8085,38.7322,38.7513,63832.0
2015-08-21 14:15:00,40.64,40.69,40.51,40.53,76068.0,38.7513,38.7989,38.6273,38.6464,76068.0
2015-08-21 14:20:00,40.53,40.56,40.41,40.5,64336.0,38.6464,38.675,38.5319,38.6178,64336.0
2015-08-21 14:25:00,40.5,40.54,40.48,40.51,46298.0,38.6178,38.6559,38.5987,38.6273,46298.0
2015-08-21 14:30:00,40.51,40.61,40.47,40.48,60216.0,38.6273,38.7226,38.5892,38.5987,60216.0
2015-08-21 14:35:00,40.47,40.48,40.33,40.39,75993.0,38.5892,38.5987,38.4557,38.5129,75993.0
2015-08-21 14:40:00,40.39,40.41,40.27,40.3,56410.0,38.5129,38.5319,38.3985,38.4271,56410.0
2015-08-21 14:45:00,40.3,40.31,40.17,40.18,80127.0,38.4271,38.4366,38.3031,38.3126,80127.0
2015-08-21 14:50:00,40.18,40.22,40.11,40.19,111950.0,38.3126,38.3508,38.2459,38.3222,111950.0
2015-08-21 14:55:00,40.19,40.23,40.04,40.04,76177.0,38.3222,38.3603,38.1791,38.1791,76177.0
2015-08-21 15:00:00,40.04,40.14,40.02,40.1,124912.0,38.1791,38.2745,38.1601,38.2364,124912.0
2015-08-21 15:05:00,40.11,40.11,39.98,40.04,148911.0,38.2459,38.2459,38.1219,38.1791,148911.0
2015-08-21 15:10:00,40.03,40.05,39.97,39.99,158811.0,38.1696,38.1887,38.1124,38.1315,158811.0
2015-08-21 15:15:00,39.99,40.16,39.94,40.14,268129.0,38.1315,38.2936,38.0838,38.2745,268129.0
2015-08-21 15:20:00,40.13,40.14,40.02,40.08,105732.0,38.265,38.2745,38.1601,38.2173,105732.0
2015-08-21 15:25:00,40.08,40.08,39.97,40.02,192663.0,38.2173,38.2173,38.1124,38.1601,192663.0
2015-08-21 15:30:00,40.02,40.05,39.97,39.99,423936.0,38.1601,38.1887,38.1124,38.1315,423936.0
2015-08-21 15:35:00,40.0,40.04,39.99,40.02,399940.0,38.141,38.1791,38.1315,38.1601,399940.0
2015-08-21 15:40:00,40.02,40.15,40.01,40.03,284972.0,38.1601,38.284,38.1505,38.1696,284972.0
2015-08-21 15:45:00,40.03,40.09,40.02,40.06,211669.0,38.1696,38.2268,38.1601,38.1982,211669.0
2015-08-21 15:50:00,40.05,40.06,39.81,39.91,904631.0,38.1887,38.1982,37.9598,38.0552,904631.0
2015-08-21 15:55:00,39.91,39.97,39.75,39.75,1135388.0,38.0552,38.1124,37.9026,37.9026,1135388.0
2015-08-24 09:30:00,36.21,36.21,34.1,35.24,1481232.0,34.5271,34.5271,32.5152,33.6022,1481232.0
2015-08-24 09:35:00,35.24,36.5,35.22,36.48,467918.0,33.6022,34.8037,33.5831,34.7846,467918.0
2015-08-24 09:40:00,36.48,38.75,36.47,38.67,633532.0,34.7846,36.9491,34.7751,36.8728,633532.0
2015-08-24 09:45:00,38.66,38.75,38.22,38.23,374988.0,36.8633,36.9491,36.4437,36.4533,374988.0
2015-08-24 09:50:00,38.22,38.39,38.18,38.28,350145.0,36.4437,36.6058,36.4056,36.5009,350145.0
2015-08-24 09:55:00,38.28,38.3,37.62,37.84,306615.0,36.5009,36.52,35.8716,36.0814,306615.0
2015-08-24 10:00:00,37.84,38.99,37.8,38.98,335311.0,36.0814,37.1779,36.0432,37.1684,335311.0
2015-08-24 10:05:00,38.99,39.31,38.59,38.68,306459.0,37.1779,37.4831,36.7965,36.8823,306459.0
2015-08-24 10:10:00,38.68,38.79,38.49,38.52,189803.0,36.8823,36.9872,36.7012,36.7298,189803.0
2015-08-24 10:15:00,38.51,38.66,38.5,38.62,209623.0,36.7202,36.8633,36.7107,36.8251,209623.0
2015-08-24 10:20:00,38.61,39.19,38.61,39.18,289259.0,36.8156,37.3686,36.8156,37.3591,289259.0
2015-08-24 10:25:00,39.18,39.36,39.14,39.26,300243.0,37.3591,37.5307,37.321,37.4354,300243.0
2015-08-24 10:30:00,39.25,39.32,38.81,38.84,524828.0,37.4259,37.4926,37.0063,37.0349,524828.0
2015-08-24 10:35:00,38.85,39.02,38.74,38.88,368338.0,37.0444,37.2065,36.9396,37.0731,368338.0
2015-08-24 10:40:00,38.87,38.98,38.69,38.77,134430.0,37.0635,37.1684,36.8919,36.9682,134430.0
2015-08-24 10:45:00,38.78,38.84,38.53,38.75,193299.0,36.9777,37.0349,36.7393,36.9491,193299.0
2015-08-24 10:50:00,38.75,38.88,38.65,38.76,125164.0,36.9491,37.0731,36.8537,36.9586,125164.0
2015-08-24 10:55:00,38.76,38.76,38.47,38.58,135005.0,36.9586,36.9586,36.6821,36.787,135005.0
2015-08-24 11:00:00,38.58,38.79,38.58,38.71,164025.0,36.787,36.9872,36.787,36.911,164025.0
2015-08-24 11:05:00,38.7,38.71,38.56,38.59,130005.0,36.9014,36.911,36.7679,36.7965,130005.0
2015-08-24 11:10:00,38.59,38.59,38.33,38.36,155140.0,36.7965,36.7965,36.5486,36.5772,155140.0
2015-08-24 11:15:00,38.37,38.37,38.2,38.35,107426.0,36.5868,36.5868,36.4247,36.5677,107426.0
2015-08-24 11:20:00,38.35,38.36,38.22,38.23,129476.0,36.5677,36.5772,36.4437,36.4533,129476.0
2015-08-24 11:25:00,38.22,38.35,38.16,38.28,147956.0,36.4437,36.5677,36.3865,36.5009,147956.0
2015-08-24 11:30:00,38.28,38.4,38.25,38.37,125161.0,36.5009,36.6154,36.4723,36.5868,125161.0
2015-08-24 11:35:00,38.37,38.57,38.35,38.55,324750.0,36.5868,36.7775,36.5677,36.7584,324750.0
2015-08-24 11:40:00,38.55,38.84,38.55,38.84,190822.0,36.7584,37.0349,36.7584,37.0349,190822.0
2015-08-24 11:45:00,38.85,38.94,38.79,38.93,138568.0,37.0444,37.1303,36.9872,37.1207,138568.0
2015-08-24 11:50:00,38.92,39.16,38.9,39.15,228670.0,37.1112,37.34,37.0921,37.3305,228670.0
2015-08-24 11:55:00,39.15,39.18,39.11,39.16,96448.0,37.3305,37.3591,37.2924,37.34,96448.0
2015-08-24 12:00:00,39.15,39.18,38.97,39.0,171761.0,37.3305,37.3591,37.1589,37.1875,171761.0
2015-08-24 12:05:00,39.0,39.23,38.97,39.22,155432.0,37.1875,37.4068,37.1589,37.3972,155432.0
2015-08-24 12:10:00,39.21,39.33,39.19,39.26,165188.0,37.3877,37.5021,37.3686,37.4354,165188.0
2015-08-24 12:15:00,39.26,39.44,39.2,39.43,169614.0,37.4354,37.607,37.3782,37.5975,169614.0
2015-08-24 12:20:00,39.42,39.56,39.41,39.54,178031.0,37.588,37.7214,37.5784,37.7024,178031.0
2015-08-24 12:25:00,39.54,39.7,39.54,39.61,157535.0,37.7024,37.8549,37.7024,37.7691,157535.0
2015-08-24 12:30:00,39.6,39.72,39.48,39.72,167461.0,37.7596,37.874,37.6452,37.874,167461.0
2015-08-24 12:35:00,39.73,39.9,39.72,39.83,130488.0,37.8835,38.0456,37.874,37.9789,130488.0
2015-08-24 12:40:00,39.83,39.89,39.72,39.81,168706.0,37.9789,38.0361,37.874,37.9598,168706.0
2015-08-24 12:45:00,39.82,39.83,39.68,39.68,150365.0,37.9694,37.9789,37.8359,37.8359,150365.0
2015-08-24 12:50:00,39.68,39.69,39.59,39.59,208230.0,37.8359,37.8454,37.7501,37.7501,208230.0
2015-08-24 12:55:00,39.59,39.6,39.38,39.39,388661.0,37.7501,37.7596,37.5498,37.5593,388661.0
2015-08-24 13:00:00,39.39,39.52,39.39,39.52,136087.0,37.5593,37.6833,37.5593,37.6833,136087.0
2015-08-24 13:05:00,39.52,39.52,39.37,39.37,177980.0,37.6833,37.6833,37.5403,37.5403,177980.0
2015-08-24 13:10:00,39.38,39.42,39.32,39.38,112254.0,37.5498,37.588,37.4926,37.5498,112254.0
2015-08-24 13:15:00,39.37,39.37,39.26,39.26,109314.0,37.5403,37.5403,37.4354,37.4354,109314.0
2015-08-24 13:20:00,39.26,39.28,39.13,39.13,73683.0,37.4354,37.4545,37.3114,37.3114,73683.0
2015-08-24 13:25:00,39.12,39.13,38.93,38.98,150692.0,37.3019,37.3114,37.1207,37.1684,150692.0
2015-08-24 13:30:00,38.98,39.0,38.87,38.92,94742.0,37.1684,37.1875,37.0635,37.1112,94742.0
2015-08-24 13:35:00,38.92,38.96,38.91,38.92,61078.0,37.1112,37.1493,37.1017,37.1112,61078.0
2015-08-24 13:40:00,38.92,38.95,38.87,38.88,80267.0,37.1112,37.1398,37.0635,37.0731,80267.0
2015-08-24 13:45:00,38.87,38.98,38.85,38.97,98017.0,37.0635,37.1684,37.0444,37.1589,98017.0
2015-08-24 13:50:00,38.97,38.97,38.77,38.8,119763.0,37.1589,37.1589,36.9682,36.9968,119763.0
2015-08-24 13:55:00,38.8,38.81,38.46,38.48,258397.0,36.9968,37.0063,36.6726,36.6916,258397.0
2015-08-24 14:00:00,38.48,38.51,38.43,38.47,172769.0,36.6916,36.7202,36.644,36.6821,172769.0
2015-08-24 14:05:00,38.47,38.47,38.3,38.32,125133.0,36.6821,36.6821,36.52,36.5391,125133.0
2015-08-24 14:10:00,38.31,38.38,38.21,38.22,128775.0,36.5295,36.5963,36.4342,36.4437,128775.0
2015-08-24 14:15:00,38.21,38.3,38.11,38.27,177622.0,36.4342,36.52,36.3388,36.4914,177622.0
2015-08-24 14:20:00,38.27,38.37,38.23,38.23,120452.0,36.4914,36.5868,36.4533,36.4533,120452.0
2015-08-24 14:25:00,38.23,38.24,38.15,38.16,148228.0,36.4533,36.4628,36.377,36.3865,148228.0
2015-08-24 14:30:00,38.16,38.18,38.14,38.16,151942.0,36.3865,36.4056,36.3674,36.3865,151942.0
2015-08-24 14:35:00,38.15,38.2,38.12,38.15,192788.0,36.377,36.4247,36.3484,36.377,192788.0
2015-08-24 14:40:00,38.15,38.16,37.94,37.95,154253.0,36.377,36.3865,36.1767,36.1863,154253.0
2015-08-24 14:45:00,37.94,37.95,37.73,37.8,187482.0,36.1767,36.1863,35.9765,36.0432,187482.0
2015-08-24 14:50:00,37.8,37.83,37.62,37.62,188553.0,36.0432,36.0719,35.8716,35.8716,188553.0
2015-08-24 14:55:00,37.6,37.67,37.46,37.49,200519.0,35.8525,35.9193,35.719,35.7477,200519.0
2015-08-24 15:00:00,37.49,37.63,37.45,37.56,203339.0,35.7477,35.8811,35.7095,35.8144,203339.0
2015-08-24 15:05:00,37.55,37.71,37.48,37.71,255618.0,35.8049,35.9574,35.7381,35.9574,255618.0
2015-08-24 15:10:00,37.72,37.72,37.45,37.54,278178.0,35.967,35.967,35.7095,35.7953,278178.0
2015-08-24 15:15:00,37.53,37.53,37.35,37.35,164753.0,35.7858,35.7858,35.6142,35.6142,164753.0
2015-08-24 15:20:00,37.35,37.45,37.32,37.45,246136.0,35.6142,35.7095,35.5856,35.7095,246136.0
2015-08-24 15:25:00,37.45,37.53,37.38,37.4,277713.0,35.7095,35.7858,35.6428,35.6618,277713.0
2015-08-24 15:30:00,37.4,37.42,37.27,37.29,242975.0,35.6618,35.6809,35.5379,35.5569,242975.0
2015-08-24 15:35:00,37.3,37.69,37.29,37.69,470814.0,35.5665,35.9384,35.5569,35.9384,470814.0
2015-08-24 15:40:00,37.69,37.94,37.65,37.93,570779.0,35.9384,36.1767,35.9002,36.1672,570779.0
2015-08-24 15:45:00,37.93,38.19,37.91,38.07,311752.0,36.1672,36.4151,36.1481,36.3007,311752.0
2015-08-24 15:50:00,38.07,38.07,37.9,38.05,311756.0,36.3007,36.3007,36.1386,36.2816,311756.0
2015-08-24 15:55:00,38.05,38.05,37.6,37.62,387321.0,36.2816,36.2816,35.8525,35.8716,387321.0
2015-08-25 09:30:00,39.39,39.45,38.98,39.11,618332.0,37.5593,37.6166,37.1684,37.2924,618332.0
2015-08-25 09:35:00,39.13,39.33,38.99,39.09,371713.0,37.3114,37.5021,37.1779,37.2733,371713.0
2015-08-25 09:40:00,39.1,39.16,38.69,38.74,322770.0,37.2828,37.34,36.8919,36.9396,322770.0
2015-08-25 09:45:00,38.73,38.96,38.68,38.68,258962.0,36.93,37.1493,36.8823,36.8823,258962.0
2015-08-25 09:50:00,38.67,39.07,38.66,38.87,182614.0,36.8728,37.2542,36.8633,37.0635,182614.0
2015-08-25 09:55:00,38.87,39.19,38.85,39.17,208614.0,37.0635,37.3686,37.0444,37.3496,208614.0
2015-08-25 10:00:00,39.17,39.17,38.95,39.04,185987.0,37.3496,37.3496,37.1398,37.2256,185987.0
2015-08-25 10:05:00,39.04,39.19,38.9,39.16,169774.0,37.2256,37.3686,37.0921,37.34,169774.0
2015-08-25 10:10:00,39.15,39.29,39.01,39.26,141417.0,37.3305,37.464,37.197,37.4354,141417.0
2015-08-25 10:15:00,39.27,39.36,39.11,39.12,199768.0,37.4449,37.5307,37.2924,37.3019,199768.0
2015-08-25 10:20:00,39.12,39.17,39.01,39.01,103610.0,37.3019,37.3496,37.197,37.197,103610.0
2015-08-25 10:25:00,39.02,39.02,38.93,38.97,182480.0,37.2065,37.2065,37.1207,37.1589,182480.0
2015-08-25 10:30:00,38.96,38.96,38.82,38.84,117866.0,37.1493,37.1493,37.0158,37.0349,117866.0
2015-08-25 10:35:00,38.84,38.96,38.77,38.92,137417.0,37.0349,37.1493,36.9682,37.1112,137417.0
2015-08-25 10:40:00,38.92,39.02,38.92,38.94,169212.0,37.1112,37.2065,37.1112,37.1303,169212.0
2015-08-25 10:45:00,38.95,39.01,38.91,38.99,100739.0,37.1398,37.197,37.1017,37.1779,100739.0
2015-08-25 10:50:00,38.99,39.13,38.98,39.1,122068.0,37.1779,37.3114,37.1684,37.2828,122068.0
2015-08-25 10:55:00,39.1,39.11,38.95,39.02,132192.0,37.2828,37.2924,37.1398,37.2065,132192.0
2015-08-25 11:00:00,39.03,39.14,39.01,39.02,95094.0,37.2161,37.321,37.197,37.2065,95094.0
2015-08-25 11:05:00,39.02,39.15,39.02,39.12,111514.0,37.2065,37.3305,37.2065,37.3019,111514.0
2015-08-25 11:10:00,39.12,39.24,39.12,39.24,155941.0,37.3019,37.4163,37.3019,37.4163,155941.0
2015-08-25 11:15:00,39.23,39.35,39.23,39.32,176154.0,37.4068,37.5212,37.4068,37.4926,176154.0
2015-08-25 11:20:00,39.32,39.49,39.32,39.42,227945.0,37.4926,37.6547,37.4926,37.588,227945.0
2015-08-25 11:25:00,39.42,39.44,39.35,39.4,187659.0,37.588,37.607,37.5212,37.5689,187659.0
2015-08-25 11:30:00,39.4,39.41,39.23,39.3,113748.0,37.5689,37.5784,37.4068,37.4735,113748.0
2015-08-25 11:35:00,39.31,39.35,39.27,39.3,72194.0,37.4831,37.5212,37.4449,37.4735,72194.0
2015-08-25 11:40:00,39.3,39.32,39.2,39.23,79752.0,37.4735,37.4926,37.3782,37.4068,79752.0
2015-08-25 11:45:00,39.22,39.36,39.21,39.36,107244.0,37.3972,37.5307,37.3877,37.5307,107244.0
2015-08-25 11:50:00,39.35,39.37,39.29,39.3,65298.0,37.5212,37.5403,37.464,37.4735,65298.0
2015-08-25 11:55:00,39.3,39.3,39.28,39.3,89890.0,37.4735,37.4735,37.4545,37.4735,89890.0
2015-08-25 12:00:00,39.29,39.32,39.24,39.24,94044.0,37.464,37.4926,37.4163,37.4163,94044.0
2015-08-25 12:05:00,39.25,39.35,39.24,39.34,70381.0,37.4259,37.5212,37.4163,37.5117,70381.0
2015-08-25 12:10:00,39.34,39.38,39.33,39.35,72699.0,37.5117,37.5498,37.5021,37.5212,72699.0
2015-08-25 12:15:00,39.35,39.36,39.19,39.21,129549.0,37.5212,37.5307,37.3686,37.3877,129549.0
2015-08-25 12:20:00,39.21,39.38,39.21,39.32,68518.0,37.3877,37.5498,37.3877,37.4926,68518.0
2015-08-25 12:25:00,39.32,39.39,39.31,39.38,53298.0,37.4926,37.5593,37.4831,37.5498,53298.0
2015-08-25 12:30:00,39.38,39.49,39.37,39.49,74778.0,37.5498,37.6547,37.5403,37.6547,74778.0
2015-08-25 12:35:00,39.49,39.49,39.33,39.33,59424.0,37.6547,37.6547,37.5021,37.5021,59424.0
2015-08-25 12:40:00,39.33,39.41,39.31,39.38,96569.0,37.5021,37.5784,37.4831,37.5498,96569.0
2015-08-25 12:45:00,39.38,39.39,39.34,39.37,40296.0,37.5498,37.5593,37.5117,37.5403,40296.0
2015-08-25 12:50:00,39.37,39.41,39.37,39.39,31838.0,37.5403,37.5784,37.5403,37.5593,31838.0
2015-08-25 12:55:00,39.38,39.39,39.37,39.37,51987.0,37.5498,37.5593,37.5403,37.5403,51987.0
2015-08-25 13:00:00,39.37,39.38,39.3,39.3,68677.0,37.5403,37.5498,37.4735,37.4735,68677.0
2015-08-25 13:05:00,39.31,39.32,39.25,39.26,66020.0,37.4831,37.4926,37.4259,37.4354,66020.0
2015-08-25 13:10:00,39.26,39.27,39.15,39.21,119725.0,37.4354,37.4449,37.3305,37.3877,119725.0
2015-08-25 13:15:00,39.21,39.24,39.15,39.15,46426.0,37.3877,37.4163,37.3305,37.3305,46426.0
2015-08-25 13:20:00,39.15,39.16,39.03,39.05,82608.0,37.3305,37.34,37.2161,37.2352,82608.0
2015-08-25 13:25:00,39.05,39.05,38.67,38.68,166581.0,37.2352,37.2352,36.8728,36.8823,166581.0
2015-08-25 13:30:00,38.68,38.71,38.27,38.27,323411.0,36.8823,36.911,36.4914,36.4914,323411.0
2015-08-25 13:35:00,38.28,38.42,38.2,38.31,285746.0,36.5009,36.6344,36.4247,36.5295,285746.0
2015-08-25 13:40:00,38.3,38.32,37.93,37.98,175599.0,36.52,36.5391,36.1672,36.2149,175599.0
2015-08-25 13:45:00,37.98,38.26,37.97,38.19,109815.0,36.2149,36.4819,36.2053,36.4151,109815.0
2015-08-25 13:50:00,38.19,38.47,38.17,38.44,142713.0,36.4151,36.6821,36.396,36.6535,142713.0
2015-08-25 13:55:00,38.44,38.61,38.4,38.49,114221.0,36.6535,36.8156,36.6154,36.7012,114221.0
2015-08-25 14:00:00,38.48,38.51,38.26,38.27,143111.0,36.6916,36.7202,36.4819,36.4914,143111.0
2015-08-25 14:05:00,38.26,38.35,38.14,38.16,94183.0,36.4819,36.5677,36.3674,36.3865,94183.0
2015-08-25 14:10:00,38.16,38.25,38.07,38.1,136640.0,36.3865,36.4723,36.3007,36.3293,136640.0
2015-08-25 14:15:00,38.09,38.39,38.04,38.39,120720.0,36.3198,36.6058,36.2721,36.6058,120720.0
2015-08-25 14:20:00,38.38,38.49,38.34,38.37,120304.0,36.5963,36.7012,36.5581,36.5868,120304.0
2015-08-25 14:25:00,38.37,38.42,38.33,38.4,64162.0,36.5868,36.6344,36.5486,36.6154,64162.0
2015-08-25 14:30:00,38.4,38.52,38.4,38.44,130714.0,36.6154,36.7298,36.6154,36.6535,130714.0
2015-08-25 14:35:00,38.43,38.49,38.38,38.45,71533.0,36.644,36.7012,36.5963,36.663,71533.0
2015-08-25 14:40:00,38.44,38.5,38.4,38.4,67855.0,36.6535,36.7107,36.6154,36.6154,67855.0
2015-08-25 14:45:00,38.4,38.51,38.36,38.51,68809.0,36.6154,36.7202,36.5772,36.7202,68809.0
2015-08-25 14:50:00,38.52,38.68,38.5,38.54,93979.0,36.7298,36.8823,36.7107,36.7489,93979.0
2015-08-25 14:55:00,38.55,38.66,38.54,38.62,85770.0,36.7584,36.8633,36.7489,36.8251,85770.0
2015-08-25 15:00:00,38.62,38.74,38.58,38.58,89214.0,36.8251,36.9396,36.787,36.787,89214.0
2015-08-25 15:05:00,38.59,38.6,38.49,38.54,76784.0,36.7965,36.8061,36.7012,36.7489,76784.0
2015-08-25 15:10:00,38.54,38.6,38.54,38.56,50289.0,36.7489,36.8061,36.7489,36.7679,50289.0
2015-08-25 15:15:00,38.56,38.56,38.38,38.38,80266.0,36.7679,36.7679,36.5963,36.5963,80266.0
2015-08-25 15:20:00,38.38,38.39,38.21,38.21,155449.0,36.5963,36.6058,36.4342,36.4342,155449.0
2015-08-25 15:25:00,38.21,38.21,38.01,38.02,196794.0,36.4342,36.4342,36.2435,36.253,196794.0
2015-08-25 15:30:00,38.02,38.07,37.83,37.92,206176.0,36.253,36.3007,36.0719,36.1577,206176.0
2015-08-25 15:35:00,37.93,38.03,37.81,37.82,233596.0,36.1672,36.2626,36.0528,36.0623,233596.0
2015-08-25 15:40:00,37.82,37.91,37.74,37.78,268669.0,36.0623,36.1481,35.986,36.0242,268669.0
2015-08-25 15:45:00,37.79,37.79,37.58,37.64,279129.0,36.0337,36.0337,35.8335,35.8907,279129.0
2015-08-25 15:50:00,37.65,37.8,37.53,37.8,248782.0,35.9002,36.0432,35.7858,36.0432,248782.0
2015-08-25 15:55:00,37.79,37.8,37.49,37.51,372584.0,36.0337,36.0432,35.7477,35.7667,372584.0
2015-08-26 09:30:00,38.77,38.79,38.17,38.24,302540.0,36.9682,36.9872,36.396,36.4628,302540.0
2015-08-26 09:35:00,38.27,38.4,38.07,38.39,189250.0,36.4914,36.6154,36.3007,36.6058,189250.0
2015-08-26 09:40:00,38.39,38.44,38.07,38.15,143684.0,36.6058,36.6535,36.3007,36.377,143684.0
2015-08-26 09:45:00,38.11,38.12,37.8,37.91,254037.0,36.3388,36.3484,36.0432,36.1481,254037.0
2015-08-26 09:50:00,37.89,37.99,37.78,37.8,214869.0,36.1291,36.2244,36.0242,36.0432,214869.0
2015-08-26 09:55:00,37.8,37.9,37.62,37.71,252695.0,36.0432,36.1386,35.8716,35.9574,252695.0
2015-08-26 10:00:00,37.7,37.8,37.58,37.76,266531.0,35.9479,36.0432,35.8335,36.0051,266531.0
2015-08-26 10:05:00,37.75,37.94,37.73,37.87,250910.0,35.9956,36.1767,35.9765,36.11,250910.0
2015-08-26 10:10:00,37.85,37.96,37.64,37.79,170057.0,36.0909,36.1958,35.8907,36.0337,170057.0
2015-08-26 10:15:00,37.8,37.8,37.19,37.2,409127.0,36.0432,36.0432,35.4616,35.4711,409127.0
2015-08-26 10:20:00,37.2,37.56,37.17,37.48,204576.0,35.4711,35.8144,35.4425,35.7381,204576.0
2015-08-26 10:25:00,37.48,37.68,37.45,37.62,117758.0,35.7381,35.9288,35.7095,35.8716,117758.0
2015-08-26 10:30:00,37.62,37.94,37.54,37.89,270736.0,35.8716,36.1767,35.7953,36.1291,270736.0
2015-08-26 10:35:00,37.89,37.9,37.68,37.8,105303.0,36.1291,36.1386,35.9288,36.0432,105303.0
2015-08-26 10:40:00,37.78,37.82,37.61,37.72,90546.0,36.0242,36.0623,35.8621,35.967,90546.0
2015-08-26 10:45:00,37.71,37.74,37.56,37.66,97598.0,35.9574,35.986,35.8144,35.9098,97598.0
2015-08-26 10:50:00,37.66,37.94,37.62,37.92,92880.0,35.9098,36.1767,35.8716,36.1577,92880.0
2015-08-26 10:55:00,37.91,37.91,37.59,37.61,102140.0,36.1481,36.1481,35.843,35.8621,102140.0
2015-08-26 11:00:00,37.63,37.66,37.52,37.63,115694.0,35.8811,35.9098,35.7763,35.8811,115694.0
2015-08-26 11:05:00,37.62,37.66,37.48,37.48,127736.0,35.8716,35.9098,35.7381,35.7381,127736.0
2015-08-26 11:10:00,37.5,37.56,37.36,37.43,114696.0,35.7572,35.8144,35.6237,35.6904,114696.0
2015-08-26 11:15:00,37.43,37.59,37.43,37.51,91866.0,35.6904,35.843,35.6904,35.7667,91866.0
2015-08-26 11:20:00,37.51,37.57,37.39,37.4,85033.0,35.7667,35.8239,35.6523,35.6618,85033.0
2015-08-26 11:25:00,37.41,37.48,37.37,37.42,107090.0,35.6714,35.7381,35.6332,35.6809,107090.0
2015-08-26 11:30:00,37.41,37.53,37.28,37.33,144479.0,35.6714,35.7858,35.5474,35.5951,144479.0
2015-08-26 11:35:00,37.32,37.32,37.08,37.13,168878.0,35.5856,35.5856,35.3567,35.4044,168878.0
2015-08-26 11:40:00,37.1,37.32,37.09,37.26,198302.0,35.3758,35.5856,35.3662,35.5283,198302.0
2015-08-26 11:45:00,37.26,37.29,37.11,37.21,105695.0,35.5283,35.5569,35.3853,35.4807,105695.0
2015-08-26 11:50:00,37.21,37.34,37.17,37.23,105543.0,35.4807,35.6046,35.4425,35.4997,105543.0
2015-08-26 11:55:00,37.24,37.3,37.16,37.24,96366.0,35.5093,35.5665,35.433,35.5093,96366.0
2015-08-26 12:00:00,37.24,37.29,37.17,37.23,106248.0,35.5093,35.5569,35.4425,35.4997,106248.0
2015-08-26 12:05:00,37.24,37.37,37.19,37.37,103733.0,35.5093,35.6332,35.4616,35.6332,103733.0
2015-08-26 12:10:00,37.37,37.43,37.23,37.32,94362.0,35.6332,35.6904,35.4997,35.5856,94362.0
2015-08-26 12:15:00,37.32,37.38,37.26,37.35,56848.0,35.5856,35.6428,35.5283,35.6142,56848.0
2015-08-26 12:20:00,37.37,37.4,37.23,37.26,95430.0,35.6332,35.6618,35.4997,35.5283,95430.0
2015-08-26 12:25:00,37.26,37.32,37.15,37.23,45604.0,35.5283,35.5856,35.4235,35.4997,45604.0
2015-08-26 12:30:00,37.23,37.23,37.02,37.02,166984.0,35.4997,35.4997,35.2995,35.2995,166984.0
2015-08-26 12:35:00,37.02,37.12,37.01,37.02,78808.0,35.2995,35.3948,35.29,35.2995,78808.0
2015-08-26 12:40:00,37.01,37.07,36.97,37.04,132058.0,35.29,35.3472,35.2518,35.3186,132058.0
2015-08-26 12:45:00,37.03,37.27,37.01,37.25,126261.0,35.309,35.5379,35.29,35.5188,126261.0
2015-08-26 12:50:00,37.24,37.34,37.13,37.28,89898.0,35.5093,35.6046,35.4044,35.5474,89898.0
2015-08-26 12:55:00,37.29,37.53,37.27,37.53,140425.0,35.5569,35.7858,35.5379,35.7858,140425.0
2015-08-26 13:00:00,37.52,37.69,37.47,37.53,329753.0,35.7763,35.9384,35.7286,35.7858,329753.0
2015-08-26 13:05:00,37.54,37.57,37.3,37.4,167037.0,35.7953,35.8239,35.5665,35.6618,167037.0
2015-08-26 13:10:00,37.41,37.56,37.38,37.44,134738.0,35.6714,35.8144,35.6428,35.7,134738.0
2015-08-26 13:15:00,37.43,37.69,37.43,37.62,187825.0,35.6904,35.9384,35.6904,35.8716,187825.0
2015-08-26 13:20:00,37.62,37.83,37.62,37.76,129801.0,35.8716,36.0719,35.8716,36.0051,129801.0
2015-08-26 13:25:00,37.76,37.88,37.73,37.88,80361.0,36.0051,36.1195,35.9765,36.1195,80361.0
2015-08-26 13:30:00,37.87,37.88,37.72,37.88,113756.0,36.11,36.1195,35.967,36.1195,113756.0
2015-08-26 13:35:00,37.89,38.01,37.78,37.95,254821.0,36.1291,36.2435,36.0242,36.1863,254821.0
2015-08-26 13:40:00,37.95,37.96,37.78,37.81,177302.0,36.1863,36.1958,36.0242,36.0528,177302.0
2015-08-26 13:45:00,37.81,37.96,37.8,37.88,193659.0,36.0528,36.1958,36.0432,36.1195,193659.0
2015-08-26 13:50:00,37.88,38.03,37.85,37.99,169103.0,36.1195,36.2626,36.0909,36.2244,169103.0
2015-08-26 13:55:00,38.0,38.14,37.93,38.12,149624.0,36.2339,36.3674,36.1672,36.3484,149624.0
2015-08-26 14:00:00,38.11,38.16,38.0,38.09,140482.0,36.3388,36.3865,36.2339,36.3198,140482.0
2015-08-26 14:05:00,38.08,38.26,38.07,38.19,177651.0,36.3102,36.4819,36.3007,36.4151,177651.0
2015-08-26 14:10:00,38.2,38.24,37.91,37.94,229225.0,36.4247,36.4628,36.1481,36.1767,229225.0
2015-08-26 14:15:00,37.94,38.06,37.81,37.85,133462.0,36.1767,36.2912,36.0528,36.0909,133462.0
2015-08-26 14:20:00,37.86,37.93,37.81,37.88,125316.0,36.1005,36.1672,36.0528,36.1195,125316.0
2015-08-26 14:25:00,37.89,38.06,37.89,37.98,130522.0,36.1291,36.2912,36.1291,36.2149,130522.0
2015-08-26 14:30:00,37.99,38.09,37.91,38.07,59217.0,36.2244,36.3198,36.1481,36.3007,59217.0
2015-08-26 14:35:00,38.08,38.14,38.02,38.14,112606.0,36.3102,36.3674,36.253,36.3674,112606.0
2015-08-26 14:40:00,38.15,38.33,38.15,38.22,192965.0,36.377,36.5486,36.377,36.4437,192965.0
2015-08-26 14:45:00,38.21,38.39,38.14,38.15,272108.0,36.4342,36.6058,36.3674,36.377,272108.0
2015-08-26 14:50:00,38.15,38.3,38.15,38.22,134975.0,36.377,36.52,36.377,36.4437,134975.0
2015-08-26 14:55:00,38.22,38.3,38.09,38.27,163517.0,36.4437,36.52,36.3198,36.4914,163517.0
2015-08-26 15:00:00,38.25,38.26,38.15,38.2,133193.0,36.4723,36.4819,36.377,36.4247,133193.0
2015-08-26 15:05:00,38.21,38.47,38.2,38.45,243870.0,36.4342,36.6821,36.4247,36.663,243870.0
2015-08-26 15:10:00,38.43,38.64,38.43,38.54,250443.0,36.644,36.8442,36.644,36.7489,250443.0
2015-08-26 15:15:00,38.55,38.69,38.42,38.67,218927.0,36.7584,36.8919,36.6344,36.8728,218927.0
2015-08-26 15:20:00,38.68,38.71,38.5,38.55,258230.0,36.8823,36.911,36.7107,36.7584,258230.0
2015-08-26 15:25:00,38.55,38.69,38.54,38.64,292930.0,36.7584,36.8919,36.7489,36.8442,292930.0
2015-08-26 15:30:00,38.66,38.73,38.6,38.7,337135.0,36.8633,36.93,36.8061,36.9014,337135.0
2015-08-26 15:35:00,38.7,38.71,38.61,38.65,246198.0,36.9014,36.911,36.8156,36.8537,246198.0
2015-08-26 15:40:00,38.66,39.01,38.63,38.95,391417.0,36.8633,37.197,36.8347,37.1398,391417.0
2015-08-26 15:45:00,38.94,38.99,38.76,38.77,339503.0,37.1303,37.1779,36.9586,36.9682,339503.0
2015-08-26 15:50:00,38.78,39.0,38.78,38.98,438476.0,36.9777,37.1875,36.9777,37.1684,438476.0
2015-08-26 15:55:00,38.97,38.98,38.76,38.84,777553.0,37.1589,37.1684,36.9586,37.0349,777553.0
2015-08-27 09:30:00,39.17,39.45,39.06,39.09,349501.0,37.3496,37.6166,37.2447,37.2733,349501.0
2015-08-27 09:35:00,39.06,39.39,39.05,39.23,359483.0,37.2447,37.5593,37.2352,37.4068,359483.0
2015-08-27 09:40:00,39.24,39.41,39.21,39.27,155455.0,37.4163,37.5784,37.3877,37.4449,155455.0
2015-08-27 09:45:00,39.29,39.34,39.05,39.08,239099.0,37.464,37.5117,37.2352,37.2638,239099.0
2015-08-27 09:50:00,39.09,39.1,38.86,38.97,167821.0,37.2733,37.2828,37.054,37.1589,167821.0
2015-08-27 09:55:00,38.99,39.05,38.81,39.0,130370.0,37.1779,37.2352,37.0063,37.1875,130370.0
2015-08-27 10:00:00,39.01,39.02,38.86,38.88,202619.0,37.197,37.2065,37.054,37.0731,202619.0
2015-08-27 10:05:00,38.87,38.93,38.82,38.91,178456.0,37.0635,37.1207,37.0158,37.1017,178456.0
2015-08-27 10:10:00,38.92,39.0,38.87,38.9,108669.0,37.1112,37.1875,37.0635,37.0921,108669.0
2015-08-27 10:15:00,38.89,38.93,38.66,38.71,309305.0,37.0826,37.1207,36.8633,36.911,309305.0
2015-08-27 10:20:00,38.7,38.79,38.68,38.75,151657.0,36.9014,36.9872,36.8823,36.9491,151657.0
2015-08-27 10:25:00,38.75,38.77,38.52,38.67,203292.0,36.9491,36.9682,36.7298,36.8728,203292.0
2015-08-27 10:30:00,38.68,38.76,38.66,38.74,157148.0,36.8823,36.9586,36.8633,36.9396,157148.0
2015-08-27 10:35:00,38.74,38.93,38.73,38.9,148201.0,36.9396,37.1207,36.93,37.0921,148201.0
2015-08-27 10:40:00,38.9,38.96,38.84,38.92,205371.0,37.0921,37.1493,37.0349,37.1112,205371.0
2015-08-27 10:45:00,38.92,39.1,38.89,39.08,198261.0,37.1112,37.2828,37.0826,37.2638,198261.0
2015-08-27 10:50:00,39.08,39.17,39.06,39.13,141624.0,37.2638,37.3496,37.2447,37.3114,141624.0
2015-08-27 10:55:00,39.13,39.14,39.07,39.11,87949.0,37.3114,37.321,37.2542,37.2924,87949.0
2015-08-27 11:00:00,39.1,39.18,39.06,39.12,105875.0,37.2828,37.3591,37.2447,37.3019,105875.0
2015-08-27 11:05:00,39.12,39.18,39.09,39.12,176283.0,37.3019,37.3591,37.2733,37.3019,176283.0
2015-08-27 11:10:00,39.12,39.17,39.05,39.1,111052.0,37.3019,37.3496,37.2352,37.2828,111052.0
2015-08-27 11:15:00,39.1,39.16,39.04,39.13,120483.0,37.2828,37.34,37.2256,37.3114,120483.0
2015-08-27 11:20:00,39.14,39.23,39.09,39.22,132882.0,37.321,37.4068,37.2733,37.3972,132882.0
2015-08-27 11:25:00,39.22,39.24,39.07,39.11,98495.0,37.3972,37.4163,37.2542,37.2924,98495.0
2015-08-27 11:30:00,39.1,39.12,38.97,39.02,91440.0,37.2828,37.3019,37.1589,37.2065,91440.0
2015-08-27 11:35:00,39.02,39.07,38.94,38.95,73996.0,37.2065,37.2542,37.1303,37.1398,73996.0
2015-08-27 11:40:00,38.95,39.0,38.8,38.87,94847.0,37.1398,37.1875,36.9968,37.0635,94847.0
2015-08-27 11:45:00,38.87,38.93,38.78,38.84,95155.0,37.0635,37.1207,36.9777,37.0349,95155.0
2015-08-27 11:50:00,38.84,38.89,38.73,38.83,84328.0,37.0349,37.0826,36.93,37.0254,84328.0
2015-08-27 11:55:00,38.84,38.86,38.65,38.66,112411.0,37.0349,37.054,36.8537,36.8633,112411.0
2015-08-27 12:00:00,38.67,38.75,38.59,38.67,127780.0,36.8728,36.9491,36.7965,36.8728,127780.0
2015-08-27 12:05:00,38.68,38.73,38.52,38.52,193081.0,36.8823,36.93,36.7298,36.7298,193081.0
2015-08-27 12:10:00,38.53,38.53,38.3,38.39,212111.0,36.7393,36.7393,36.52,36.6058,212111.0
2015-08-27 12:15:00,38.38,38.39,38.15,38.18,185179.0,36.5963,36.6058,36.377,36.4056,185179.0
2015-08-27 12:20:00,38.16,38.17,37.97,38.11,244376.0,36.3865,36.396,36.2053,36.3388,244376.0
2015-08-27 12:25:00,38.1,38.28,38.09,38.27,164684.0,36.3293,36.5009,36.3198,36.4914,164684.0
2015-08-27 12:30:00,38.26,38.46,38.25,38.37,188903.0,36.4819,36.6726,36.4723,36.5868,188903.0
2015-08-27 12:35:00,38.37,38.58,38.36,38.57,138734.0,36.5868,36.787,36.5772,36.7775,138734.0
2015-08-27 12:40:00,38.57,38.61,38.44,38.44,120569.0,36.7775,36.8156,36.6535,36.6535,120569.0
2015-08-27 12:45:00,38.44,38.63,38.44,38.63,94595.0,36.6535,36.8347,36.6535,36.8347,94595.0
2015-08-27 12:50:00,38.63,38.88,38.62,38.84,139097.0,36.8347,37.0731,36.8251,37.0349,139097.0
2015-08-27 12:55:00,38.85,38.88,38.77,38.87,87795.0,37.0444,37.0731,36.9682,37.0635,87795.0
2015-08-27 13:00:00,38.87,38.89,38.75,38.76,74942.0,37.0635,37.0826,36.9491,36.9586,74942.0
2015-08-27 13:05:00,38.76,38.89,38.67,38.87,107410.0,36.9586,37.0826,36.8728,37.0635,107410.0
2015-08-27 13:10:00,38.86,38.94,38.85,38.89,94421.0,37.054,37.1303,37.0444,37.0826,94421.0
2015-08-27 13:15:00,38.89,38.92,38.75,38.81,119718.0,37.0826,37.1112,36.9491,37.0063,119718.0
2015-08-27 13:20:00,38.81,38.86,38.75,38.76,138102.0,37.0063,37.054,36.9491,36.9586,138102.0
2015-08-27 13:25:00,38.76,38.86,38.71,38.84,94683.0,36.9586,37.054,36.911,37.0349,94683.0
2015-08-27 13:30:00,38.85,38.95,38.84,38.92,246014.0,37.0444,37.1398,37.0349,37.1112,246014.0
2015-08-27 13:35:00,38.92,39.02,38.88,39.0,146166.0,37.1112,37.2065,37.0731,37.1875,146166.0
2015-08-27 13:40:00,39.01,39.04,38.99,39.01,146761.0,37.197,37.2256,37.1779,37.197,146761.0
2015-08-27 13:45:00,39.02,39.07,38.98,39.03,95757.0,37.2065,37.2542,37.1684,37.2161,95757.0
2015-08-27 13:50:00,39.03,39.08,39.0,39.07,79908.0,37.2161,37.2638,37.1875,37.2542,79908.0
2015-08-27 13:55:00,39.07,39.15,39.07,39.15,119798.0,37.2542,37.3305,37.2542,37.3305,119798.0
2015-08-27 14:00:00,39.16,39.26,39.16,39.22,270156.0,37.34,37.4354,37.34,37.3972,270156.0
2015-08-27 14:05:00,39.22,39.33,39.21,39.28,160873.0,37.3972,37.5021,37.3877,37.4545,160873.0
2015-08-27 14:10:00,39.29,39.33,39.25,39.32,201592.0,37.464,37.5021,37.4259,37.4926,201592.0
2015-08-27 14:15:00,39.32,39.37,39.07,39.11,351178.0,37.4926,37.5403,37.2542,37.2924,351178.0
2015-08-27 14:20:00,39.1,39.17,39.02,39.03,76216.0,37.2828,37.3496,37.2065,37.2161,76216.0
2015-08-27 14:25:00,39.04,39.06,38.76,38.79,115001.0,37.2256,37.2447,36.9586,36.9872,115001.0
2015-08-27 14:30:00,38.79,38.96,38.75,38.81,120923.0,36.9872,37.1493,36.9491,37.0063,120923.0
2015-08-27 14:35:00,38.81,39.03,38.79,38.95,91787.0,37.0063,37.2161,36.9872,37.1398,91787.0
2015-08-27 14:40:00,38.95,38.95,38.78,38.79,117389.0,37.1398,37.1398,36.9777,36.9872,117389.0
2015-08-27 14:45:00,38.79,38.85,38.57,38.59,107921.0,36.9872,37.0444,36.7775,36.7965,107921.0
2015-08-27 14:50:00,38.6,38.81,38.53,38.72,121374.0,36.8061,37.0063,36.7393,36.9205,121374.0
2015-08-27 14:55:00,38.72,38.72,38.37,38.39,112355.0,36.9205,36.9205,36.5868,36.6058,112355.0
2015-08-27 15:00:00,38.41,38.52,38.23,38.23,178939.0,36.6249,36.7298,36.4533,36.4533,178939.0
2015-08-27 15:05:00,38.23,38.49,38.15,38.47,230152.0,36.4533,36.7012,36.377,36.6821,230152.0
2015-08-27 15:10:00,38.46,38.52,38.34,38.34,181963.0,36.6726,36.7298,36.5581,36.5581,181963.0
2015-08-27 15:15:00,38.34,38.48,38.27,38.45,167432.0,36.5581,36.6916,36.4914,36.663,167432.0
2015-08-27 15:20:00,38.45,38.46,38.3,38.32,170351.0,36.663,36.6726,36.52,36.5391,170351.0
2015-08-27 15:25:00,38.33,38.66,38.29,38.61,240715.0,36.5486,36.8633,36.5105,36.8156,240715.0
2015-08-27 15:30:00,38.62,38.84,38.51,38.74,213265.0,36.8251,37.0349,36.7202,36.9396,213265.0
2015-08-27 15:35:00,38.76,38.78,38.6,38.68,152044.0,36.9586,36.9777,36.8061,36.8823,152044.0
2015-08-27 15:40:00,38.67,38.83,38.6,38.79,185785.0,36.8728,37.0254,36.8061,36.9872,185785.0
2015-08-27 15:45:00,38.8,38.93,38.78,38.82,185796.0,36.9968,37.1207,36.9777,37.0158,185796.0
2015-08-27 15:50:00,38.83,38.91,38.8,38.83,298448.0,37.0254,37.1017,36.9968,37.0254,298448.0
2015-08-27 15:55:00,38.84,39.06,38.83,39.03,458006.0,37.0349,37.2447,37.0254,37.2161,458006.0
2015-08-28 09:30:00,38.93,39.58,38.93,39.11,371487.0,37.1207,37.7405,37.1207,37.2924,371487.0
2015-08-28 09:35:00,39.1,39.14,38.76,38.9,231191.0,37.2828,37.321,36.9586,37.0921,231191.0
2015-08-28 09:40:00,38.9,39.09,38.86,38.88,280157.0,37.0921,37.2733,37.054,37.0731,280157.0
2015-08-28 09:45:00,38.9,38.91,38.57,38.58,259692.0,37.0921,37.1017,36.7775,36.787,259692.0
2015-08-28 09:50:00,38.6,38.69,38.4,38.43,249650.0,36.8061,36.8919,36.6154,36.644,249650.0
2015-08-28 09:55:00,38.42,38.77,38.36,38.74,286641.0,36.6344,36.9682,36.5772,36.9396,286641.0
2015-08-28 10:00:00,38.73,38.78,38.62,38.63,251357.0,36.93,36.9777,36.8251,36.8347,251357.0
2015-08-28 10:05:00,38.63,38.64,38.49,38.52,247265.0,36.8347,36.8442,36.7012,36.7298,247265.0
2015-08-28 10:10:00,38.52,38.74,38.52,38.62,147390.0,36.7298,36.9396,36.7298,36.8251,147390.0
2015-08-28 10:15:00,38.62,38.7,38.5,38.62,158477.0,36.8251,36.9014,36.7107,36.8251,158477.0
2015-08-28 10:20:00,38.62,38.76,38.54,38.73,115163.0,36.8251,36.9586,36.7489,36.93,115163.0
2015-08-28 10:25:00,38.73,38.77,38.59,38.67,177453.0,36.93,36.9682,36.7965,36.8728,177453.0
2015-08-28 10:30:00,38.67,38.83,38.61,38.71,209392.0,36.8728,37.0254,36.8156,36.911,209392.0
2015-08-28 10:35:00,38.7,38.7,38.59,38.67,154639.0,36.9014,36.9014,36.7965,36.8728,154639.0
2015-08-28 10:40:00,38.66,38.78,38.6,38.75,119761.0,36.8633,36.9777,36.8061,36.9491,119761.0
2015-08-28 10:45:00,38.75,38.77,38.6,38.67,100961.0,36.9491,36.9682,36.8061,36.8728,100961.0
2015-08-28 10:50:00,38.67,38.72,38.6,38.65,89953.0,36.8728,36.9205,36.8061,36.8537,89953.0
2015-08-28 10:55:00,38.65,38.74,38.63,38.63,101968.0,36.8537,36.9396,36.8347,36.8347,101968.0
2015-08-28 11:00:00,38.64,38.83,38.62,38.8,124447.0,36.8442,37.0254,36.8251,36.9968,124447.0
2015-08-28 11:05:00,38.81,38.86,38.73,38.84,171769.0,37.0063,37.054,36.93,37.0349,171769.0
2015-08-28 11:10:00,38.84,38.92,38.81,38.86,105700.0,37.0349,37.1112,37.0063,37.054,105700.0
2015-08-28 11:15:00,38.86,38.89,38.78,38.78,111132.0,37.054,37.0826,36.9777,36.9777,111132.0
2015-08-28 11:20:00,38.79,38.88,38.78,38.85,86669.0,36.9872,37.0731,36.9777,37.0444,86669.0
2015-08-28 11:25:00,38.85,38.91,38.82,38.88,129838.0,37.0444,37.1017,37.0158,37.0731,129838.0
2015-08-28 11:30:00,38.87,38.94,38.84,38.9,101869.0,37.0635,37.1303,37.0349,37.0921,101869.0
2015-08-28 11:35:00,38.9,38.9,38.77,38.79,97234.0,37.0921,37.0921,36.9682,36.9872,97234.0
2015-08-28 11:40:00,38.78,38.81,38.65,38.69,116157.0,36.9777,37.0063,36.8537,36.8919,116157.0
2015-08-28 11:45:00,38.68,38.79,38.64,38.74,127776.0,36.8823,36.9872,36.8442,36.9396,127776.0
2015-08-28 11:50:00,38.74,38.86,38.7,38.72,133460.0,36.9396,37.054,36.9014,36.9205,133460.0
2015-08-28 11:55:00,38.7,38.74,38.6,38.7,102410.0,36.9014,36.9396,36.8061,36.9014,102410.0
2015-08-28 12:00:00,38.7,38.75,38.6,38.72,140214.0,36.9014,36.9491,36.8061,36.9205,140214.0
2015-08-28 12:05:00,38.71,38.77,38.66,38.66,84941.0,36.911,36.9682,36.8633,36.8633,84941.0
2015-08-28 12:10:00,38.66,38.72,38.6,38.7,82666.0,36.8633,36.9205,36.8061,36.9014,82666.0
2015-08-28 12:15:00,38.69,38.78,38.67,38.75,69606.0,36.8919,36.9777,36.8728,36.9491,69606.0
2015-08-28 12:20:00,38.75,38.8,38.7,38.74,89178.0,36.9491,36.9968,36.9014,36.9396,89178.0
2015-08-28 12:25:00,38.74,38.77,38.7,38.73,81934.0,36.9396,36.9682,36.9014,36.93,81934.0
2015-08-28 12:30:00,38.73,38.8,38.69,38.71,74796.0,36.93,36.9968,36.8919,36.911,74796.0
2015-08-28 12:35:00,38.72,38.75,38.68,38.7,64234.0,36.9205,36.9491,36.8823,36.9014,64234.0
2015-08-28 12:40:00,38.7,38.74,38.63,38.66,77293.0,36.9014,36.9396,36.8347,36.8633,77293.0
2015-08-28 12:45:00,38.66,38.73,38.58,38.68,101745.0,36.8633,36.93,36.787,36.8823,101745.0
2015-08-28 12:50:00,38.68,38.69,38.51,38.52,123088.0,36.8823,36.8919,36.7202,36.7298,123088.0
2015-08-28 12:55:00,38.52,38.59,38.5,38.59,88245.0,36.7298,36.7965,36.7107,36.7965,88245.0
2015-08-28 13:00:00,38.59,38.6,38.51,38.53,104760.0,36.7965,36.8061,36.7202,36.7393,104760.0
2015-08-28 13:05:00,38.53,38.54,38.47,38.52,134325.0,36.7393,36.7489,36.6821,36.7298,134325.0
2015-08-28 13:10:00,38.52,38.58,38.5,38.5,62276.0,36.7298,36.787,36.7107,36.7107,62276.0
2015-08-28 13:15:00,38.51,38.6,38.5,38.59,91495.0,36.7202,36.8061,36.7107,36.7965,91495.0
2015-08-28 13:20:00,38.59,38.59,38.51,38.53,74755.0,36.7965,36.7965,36.7202,36.7393,74755.0
2015-08-28 13:25:00,38.53,38.53,38.4,38.41,143953.0,36.7393,36.7393,36.6154,36.6249,143953.0
2015-08-28 13:30:00,38.41,38.47,38.38,38.44,89257.0,36.6249,36.6821,36.5963,36.6535,89257.0
2015-08-28 13:35:00,38.45,38.46,38.38,38.39,98816.0,36.663,36.6726,36.5963,36.6058,98816.0
2015-08-28 13:40:00,38.39,38.49,38.36,38.45,97345.0,36.6058,36.7012,36.5772,36.663,97345.0
2015-08-28 13:45:00,38.44,38.52,38.38,38.4,112146.0,36.6535,36.7298,36.5963,36.6154,112146.0
2015-08-28 13:50:00,38.4,38.47,38.38,38.39,107394.0,36.6154,36.6821,36.5963,36.6058,107394.0
2015-08-28 13:55:00,38.4,38.41,38.35,38.36,60530.0,36.6154,36.6249,36.5677,36.5772,60530.0
2015-08-28 14:00:00,38.37,38.54,38.37,38.49,99502.0,36.5868,36.7489,36.5868,36.7012,99502.0
2015-08-28 14:05:00,38.5,38.54,38.48,38.52,112926.0,36.7107,36.7489,36.6916,36.7298,112926.0
2015-08-28 14:10:00,38.52,38.55,38.44,38.45,84740.0,36.7298,36.7584,36.6535,36.663,84740.0
2015-08-28 14:15:00,38.45,38.47,38.39,38.44,76922.0,36.663,36.6821,36.6058,36.6535,76922.0
2015-08-28 14:20:00,38.45,38.52,38.45,38.48,58204.0,36.663,36.7298,36.663,36.6916,58204.0
2015-08-28 14:25:00,38.48,38.54,38.45,38.53,58331.0,36.6916,36.7489,36.663,36.7393,58331.0
2015-08-28 14:30:00,38.53,38.56,38.44,38.45,73712.0,36.7393,36.7679,36.6535,36.663,73712.0
2015-08-28 14:35:00,38.45,38.55,38.42,38.55,61665.0,36.663,36.7584,36.6344,36.7584,61665.0
2015-08-28 14:40:00,38.54,38.61,38.53,38.61,108985.0,36.7489,36.8156,36.7393,36.8156,108985.0
2015-08-28 14:45:00,38.6,38.79,38.6,38.69,139398.0,36.8061,36.9872,36.8061,36.8919,139398.0
2015-08-28 14:50:00,38.7,38.7,38.58,38.62,73527.0,36.9014,36.9014,36.787,36.8251,73527.0
2015-08-28 14:55:00,38.61,38.72,38.59,38.7,94620.0,36.8156,36.9205,36.7965,36.9014,94620.0
2015-08-28 15:00:00,38.71,38.71,38.55,38.56,89247.0,36.911,36.911,36.7584,36.7679,89247.0
2015-08-28 15:05:00,38.56,38.61,38.52,38.59,91004.0,36.7679,36.8156,36.7298,36.7965,91004.0
2015-08-28 15:10:00,38.59,38.59,38.53,38.56,97162.0,36.7965,36.7965,36.7393,36.7679,97162.0
2015-08-28 15:15:00,38.55,38.6,38.52,38.55,128404.0,36.7584,36.8061,36.7298,36.7584,128404.0
2015-08-28 15:20:00,38.55,38.56,38.46,38.48,134637.0,36.7584,36.7679,36.6726,36.6916,134637.0
2015-08-28 15:25:00,38.48,38.55,38.45,38.5,114924.0,36.6916,36.7584,36.663,36.7107,114924.0
2015-08-28 15:30:00,38.5,38.55,38.46,38.5,142765.0,36.7107,36.7584,36.6726,36.7107,142765.0
2015-08-28 15:35:00,38.51,38.54,38.46,38.5,194543.0,36.7202,36.7489,36.6726,36.7107,194543.0
2015-08-28 15:40:00,38.51,38.57,38.44,38.55,222256.0,36.7202,36.7775,36.6535,36.7584,222256.0
2015-08-28 15:45:00,38.55,38.59,38.5,38.51,225521.0,36.7584,36.7965,36.7107,36.7202,225521.0
2015-08-28 15:50:00,38.51,38.65,38.51,38.53,369166.0,36.7202,36.8537,36.7202,36.7393,369166.0
2015-08-28 15:55:00,38.54,38.61,38.48,38.61,621400.0,36.7489,36.8156,36.6916,36.8156,621400.0
2015-08-31 09:30:00,38.62,39.04,38.61,38.99,590628.0,36.8251,37.2256,36.8156,37.1779,590628.0
2015-08-31 09:35:00,39.0,39.25,38.91,38.97,467300.0,37.1875,37.4259,37.1017,37.1589,467300.0
2015-08-31 09:40:00,38.99,39.35,38.96,39.28,564420.0,37.1779,37.5212,37.1493,37.4545,564420.0
2015-08-31 09:45:00,39.26,39.3,39.1,39.14,390022.0,37.4354,37.4735,37.2828,37.321,390022.0
2015-08-31 09:50:00,39.13,39.25,39.07,39.19,351236.0,37.3114,37.4259,37.2542,37.3686,351236.0
2015-08-31 09:55:00,39.19,39.25,39.0,39.03,224682.0,37.3686,37.4259,37.1875,37.2161,224682.0
2015-08-31 10:00:00,39.05,39.12,38.95,39.07,313162.0,37.2352,37.3019,37.1398,37.2542,313162.0
2015-08-31 10:05:00,39.05,39.19,38.92,39.19,416554.0,37.2352,37.3686,37.1112,37.3686,416554.0
2015-08-31 10:10:00,39.17,39.33,39.14,39.3,363006.0,37.3496,37.5021,37.321,37.4735,363006.0
2015-08-31 10:15:00,39.29,39.5,39.27,39.4,655610.0,37.464,37.6642,37.4449,37.5689,655610.0
2015-08-31 10:20:00,39.39,39.52,39.34,39.51,328962.0,37.5593,37.6833,37.5117,37.6738,328962.0
2015-08-31 10:25:00,39.51,39.57,39.4,39.54,287958.0,37.6738,37.731,37.5689,37.7024,287958.0
2015-08-31 10:30:00,39.54,39.54,39.33,39.39,320440.0,37.7024,37.7024,37.5021,37.5593,320440.0
2015-08-31 10:35:00,39.39,39.51,39.34,39.41,367370.0,37.5593,37.6738,37.5117,37.5784,367370.0
2015-08-31 10:40:00,39.4,39.61,39.4,39.49,447590.0,37.5689,37.7691,37.5689,37.6547,447590.0
2015-08-31 10:45:00,39.49,39.52,39.42,39.51,224212.0,37.6547,37.6833,37.588,37.6738,224212.0
2015-08-31 10:50:00,39.52,39.63,39.49,39.58,294134.0,37.6833,37.7882,37.6547,37.7405,294134.0
2015-08-31 10:55:00,39.58,39.6,39.44,39.48,318532.0,37.7405,37.7596,37.607,37.6452,318532.0
2015-08-31 11:00:00,39.49,39.53,39.34,39.35,306480.0,37.6547,37.6928,37.5117,37.5212,306480.0
2015-08-31 11:05:00,39.35,39.4,39.25,39.33,218018.0,37.5212,37.5689,37.4259,37.5021,218018.0
2015-08-31 11:10:00,39.33,39.53,39.3,39.53,347838.0,37.5021,37.6928,37.4735,37.6928,347838.0
2015-08-31 11:15:00,39.53,39.7,39.52,39.61,337052.0,37.6928,37.8549,37.6833,37.7691,337052.0
2015-08-31 11:20:00,39.6,39.63,39.55,39.62,226256.0,37.7596,37.7882,37.7119,37.7787,226256.0
2015-08-31 11:25:00,39.63,39.76,39.59,39.64,275728.0,37.7882,37.9122,37.7501,37.7977,275728.0
2015-08-31 11:30:00,39.63,39.67,39.54,39.63,242612.0,37.7882,37.8263,37.7024,37.7882,242612.0
2015-08-31 11:35:00,39.63,39.65,39.55,39.58,265666.0,37.7882,37.8073,37.7119,37.7405,265666.0
2015-08-31 11:40:00,39.58,39.68,39.53,39.61,305508.0,37.7405,37.8359,37.6928,37.7691,305508.0
2015-08-31 11:45:00,39.61,39.66,39.46,39.48,355466.0,37.7691,37.8168,37.6261,37.6452,355466.0
2015-08-31 11:50:00,39.48,39.51,39.38,39.42,213444.0,37.6452,37.6738,37.5498,37.588,213444.0
2015-08-31 11:55:00,39.4,39.43,39.21,39.28,401186.0,37.5689,37.5975,37.3877,37.4545,401186.0
2015-08-31 12:00:00,39.29,39.34,39.22,39.34,269158.0,37.464,37.5117,37.3972,37.5117,269158.0
2015-08-31 12:05:00,39.35,39.37,39.24,39.28,228464.0,37.5212,37.5403,37.4163,37.4545,228464.0
2015-08-31 12:10:00,39.28,39.34,39.27,39.28,211148.0,37.4545,37.5117,37.4449,37.4545,211148.0
2015-08-31 12:15:00,39.28,39.37,39.23,39.34,319882.0,37.4545,37.5403,37.4068,37.5117,319882.0
2015-08-31 12:20:00,39.34,39.44,39.3,39.43,167332.0,37.5117,37.607,37.4735,37.5975,167332.0
2015-08-31 12:25:00,39.44,39.53,39.42,39.47,230672.0,37.607,37.6928,37.588,37.6356,230672.0
2015-08-31 12:30:00,39.47,39.47,39.39,39.39,143432.0,37.6356,37.6356,37.5593,37.5593,143432.0
2015-08-31 12:35:00,39.39,39.51,39.39,39.51,86694.0,37.5593,37.6738,37.5593,37.6738,86694.0
2015-08-31 12:40:00,39.51,39.59,39.47,39.59,143820.0,37.6738,37.7501,37.6356,37.7501,143820.0
2015-08-31 12:45:00,39.59,39.59,39.49,39.56,111326.0,37.7501,37.7501,37.6547,37.7214,111326.0
2015-08-31 12:50:00,39.55,39.6,39.51,39.55,124984.0,37.7119,37.7596,37.6738,37.7119,124984.0
2015-08-31 12:55:00,39.55,39.56,39.5,39.5,110614.0,37.7119,37.7214,37.6642,37.6642,110614.0
2015-08-31 13:00:00,39.5,39.55,39.49,39.5,111954.0,37.6642,37.7119,37.6547,37.6642,111954.0
2015-08-31 13:05:00,39.5,39.53,39.46,39.51,126314.0,37.6642,37.6928,37.6261,37.6738,126314.0
2015-08-31 13:10:00,39.51,39.56,39.48,39.5,109580.0,37.6738,37.7214,37.6452,37.6642,109580.0
2015-08-31 13:15:00,39.5,39.59,39.5,39.57,206616.0,37.6642,37.7501,37.6642,37.731,206616.0
2015-08-31 13:20:00,39.57,39.57,39.39,39.42,199518.0,37.731,37.731,37.5593,37.588,199518.0
2015-08-31 13:25:00,39.43,39.47,39.43,39.45,114526.0,37.5975,37.6356,37.5975,37.6166,114526.0
2015-08-31 13:30:00,39.45,39.46,39.39,39.42,143228.0,37.6166,37.6261,37.5593,37.588,143228.0
2015-08-31 13:35:00,39.42,39.47,39.39,39.46,188350.0,37.588,37.6356,37.5593,37.6261,188350.0
2015-08-31 13:40:00,39.46,39.51,39.43,39.5,195420.0,37.6261,37.6738,37.5975,37.6642,195420.0
2015-08-31 13:45:00,39.5,39.5,39.42,39.43,170794.0,37.6642,37.6642,37.588,37.5975,170794.0
2015-08-31 13:50:00,39.43,39.44,39.38,39.38,216334.0,37.5975,37.607,37.5498,37.5498,216334.0
2015-08-31 13:55:00,39.38,39.45,39.37,39.44,135012.0,37.5498,37.6166,37.5403,37.607,135012.0
2015-08-31 14:00:00,39.45,39.58,39.44,39.52,193912.0,37.6166,37.7405,37.607,37.6833,193912.0
2015-08-31 14:05:00,39.52,39.53,39.48,39.5,199780.0,37.6833,37.6928,37.6452,37.6642,199780.0
2015-08-31 14:10:00,39.5,39.5,39.26,39.26,547642.0,37.6642,37.6642,37.4354,37.4354,547642.0
2015-08-31 14:15:00,39.26,39.3,39.21,39.24,274856.0,37.4354,37.4735,37.3877,37.4163,274856.0
2015-08-31 14:20:00,39.24,39.33,39.23,39.25,330216.0,37.4163,37.5021,37.4068,37.4259,330216.0
2015-08-31 14:25:00,39.25,39.25,39.06,39.09,358006.0,37.4259,37.4259,37.2447,37.2733,358006.0
2015-08-31 14:30:00,39.08,39.15,39.02,39.15,234614.0,37.2638,37.3305,37.2065,37.3305,234614.0
2015-08-31 14:35:00,39.15,39.22,39.07,39.08,367814.0,37.3305,37.3972,37.2542,37.2638,367814.0
2015-08-31 14:40:00,39.09,39.15,39.06,39.1,138484.0,37.2733,37.3305,37.2447,37.2828,138484.0
2015-08-31 14:45:00,39.1,39.1,38.97,38.97,274442.0,37.2828,37.2828,37.1589,37.1589,274442.0
2015-08-31 14:50:00,38.96,38.96,38.86,38.86,384588.0,37.1493,37.1493,37.054,37.054,384588.0
2015-08-31 14:55:00,38.87,38.93,38.77,38.88,287058.0,37.0635,37.1207,36.9682,37.0731,287058.0
2015-08-31 15:00:00,38.88,39.09,38.87,39.01,330550.0,37.0731,37.2733,37.0635,37.197,330550.0
2015-08-31 15:05:00,39.01,39.11,38.98,39.02,262484.0,37.197,37.2924,37.1684,37.2065,262484.0
2015-08-31 15:10:00,39.03,39.03,38.94,38.99,239618.0,37.2161,37.2161,37.1303,37.1779,239618.0
2015-08-31 15:15:00,38.98,38.98,38.92,38.94,250594.0,37.1684,37.1684,37.1112,37.1303,250594.0
2015-08-31 15:20:00,38.93,39.04,38.89,39.02,236044.0,37.1207,37.2256,37.0826,37.2065,236044.0
2015-08-31 15:25:00,39.01,39.03,38.94,38.99,205458.0,37.197,37.2161,37.1303,37.1779,205458.0
2015-08-31 15:30:00,38.99,39.09,38.96,39.05,295836.0,37.1779,37.2733,37.1493,37.2352,295836.0
2015-08-31 15:35:00,39.06,39.06,38.92,38.94,462972.0,37.2447,37.2447,37.1112,37.1303,462972.0
2015-08-31 15:40:00,38.94,39.1,38.93,39.1,576434.0,37.1303,37.2828,37.1207,37.2828,576434.0
2015-08-31 15:45:00,39.09,39.13,39.01,39.06,454046.0,37.2733,37.3114,37.197,37.2447,454046.0
2015-08-31 15:50:00,39.06,39.09,38.99,39.05,388722.0,37.2447,37.2733,37.1779,37.2352,388722.0
2015-08-31 15:55:00,39.04,39.07,38.93,38.98,800696.0,37.2256,37.2542,37.1207,37.1684,800696.0
2015-09-01 09:30:00,38.59,39.3,38.5,39.18,637656.0,36.7965,37.4735,36.7107,37.3591,637656.0
2015-09-01 09:35:00,39.18,39.27,39.04,39.18,306503.0,37.3591,37.4449,37.2256,37.3591,306503.0
2015-09-01 09:40:00,39.18,39.2,38.93,39.07,293353.0,37.3591,37.3782,37.1207,37.2542,293353.0
2015-09-01 09:45:00,39.07,39.45,39.06,39.25,423407.0,37.2542,37.6166,37.2447,37.4259,423407.0
2015-09-01 09:50:00,39.23,39.26,38.89,38.94,347821.0,37.4068,37.4354,37.0826,37.1303,347821.0
2015-09-01 09:55:00,38.94,38.95,38.74,38.85,165967.0,37.1303,37.1398,36.9396,37.0444,165967.0
2015-09-01 10:00:00,38.85,38.85,38.58,38.65,225702.0,37.0444,37.0444,36.787,36.8537,225702.0
2015-09-01 10:05:00,38.64,38.76,38.58,38.72,142552.0,36.8442,36.9586,36.787,36.9205,142552.0
2015-09-01 10:10:00,38.73,38.83,38.57,38.58,286592.0,36.93,37.0254,36.7775,36.787,286592.0
2015-09-01 10:15:00,38.56,38.69,38.52,38.66,149536.0,36.7679,36.8919,36.7298,36.8633,149536.0
2015-09-01 10:20:00,38.67,38.81,38.63,38.76,180274.0,36.8728,37.0063,36.8347,36.9586,180274.0
2015-09-01 10:25:00,38.76,39.03,38.75,39.02,308648.0,36.9586,37.2161,36.9491,37.2065,308648.0
2015-09-01 10:30:00,39.02,39.09,38.87,39.09,330804.0,37.2065,37.2733,37.0635,37.2733,330804.0
2015-09-01 10:35:00,39.08,39.25,38.83,38.92,395820.0,37.2638,37.4259,37.0254,37.1112,395820.0
2015-09-01 10:40:00,38.92,38.93,38.85,38.89,103886.0,37.1112,37.1207,37.0444,37.0826,103886.0
2015-09-01 10:45:00,38.89,38.95,38.76,38.91,112416.0,37.0826,37.1398,36.9586,37.1017,112416.0
2015-09-01 10:50:00,38.91,38.94,38.85,38.9,118055.0,37.1017,37.1303,37.0444,37.0921,118055.0
2015-09-01 10:55:00,38.91,38.93,38.8,38.88,119234.0,37.1017,37.1207,36.9968,37.0731,119234.0
2015-09-01 11:00:00,38.89,38.96,38.78,38.89,196654.0,37.0826,37.1493,36.9777,37.0826,196654.0
2015-09-01 11:05:00,38.89,39.13,38.84,39.1,140468.0,37.0826,37.3114,37.0349,37.2828,140468.0
2015-09-01 11:10:00,39.09,39.09,38.97,39.06,156940.0,37.2733,37.2733,37.1589,37.2447,156940.0
2015-09-01 11:15:00,39.04,39.07,38.95,39.0,148308.0,37.2256,37.2542,37.1398,37.1875,148308.0
2015-09-01 11:20:00,38.99,39.06,38.96,38.97,79949.0,37.1779,37.2447,37.1493,37.1589,79949.0
2015-09-01 11:25:00,38.96,38.97,38.89,38.91,116142.0,37.1493,37.1589,37.0826,37.1017,116142.0
2015-09-01 11:30:00,38.91,38.98,38.86,38.94,104034.0,37.1017,37.1684,37.054,37.1303,104034.0
2015-09-01 11:35:00,38.94,39.02,38.91,39.0,83744.0,37.1303,37.2065,37.1017,37.1875,83744.0
2015-09-01 11:40:00,39.0,39.04,38.9,39.02,121711.0,37.1875,37.2256,37.0921,37.2065,121711.0
2015-09-01 11:45:00,39.02,39.1,39.0,39.1,124917.0,37.2065,37.2828,37.1875,37.2828,124917.0
2015-09-01 11:50:00,39.09,39.09,38.93,39.02,75380.0,37.2733,37.2733,37.1207,37.2065,75380.0
2015-09-01 11:55:00,39.02,39.02,38.94,38.95,111075.0,37.2065,37.2065,37.1303,37.1398,111075.0
2015-09-01 12:00:00,38.95,39.01,38.89,38.92,109509.0,37.1398,37.197,37.0826,37.1112,109509.0
2015-09-01 12:05:00,38.92,38.92,38.82,38.89,105692.0,37.1112,37.1112,37.0158,37.0826,105692.0
2015-09-01 12:10:00,38.89,38.92,38.86,38.91,66217.0,37.0826,37.1112,37.054,37.1017,66217.0
2015-09-01 12:15:00,38.91,38.95,38.9,38.94,74845.0,37.1017,37.1398,37.0921,37.1303,74845.0
2015-09-01 12:20:00,38.94,39.0,38.9,39.0,133360.0,37.1303,37.1875,37.0921,37.1875,133360.0
2015-09-01 12:25:00,38.99,39.02,38.95,39.0,89741.0,37.1779,37.2065,37.1398,37.1875,89741.0
2015-09-01 12:30:00,38.99,39.0,38.92,38.98,105461.0,37.1779,37.1875,37.1112,37.1684,105461.0
2015-09-01 12:35:00,38.97,38.99,38.9,38.95,62048.0,37.1589,37.1779,37.0921,37.1398,62048.0
2015-09-01 12:40:00,38.96,38.97,38.79,38.86,131523.0,37.1493,37.1589,36.9872,37.054,131523.0
2015-09-01 12:45:00,38.85,38.89,38.82,38.83,66540.0,37.0444,37.0826,37.0158,37.0254,66540.0
2015-09-01 12:50:00,38.83,38.9,38.79,38.89,89725.0,37.0254,37.0921,36.9872,37.0826,89725.0
2015-09-01 12:55:00,38.89,38.91,38.82,38.87,97107.0,37.0826,37.1017,37.0158,37.0635,97107.0
2015-09-01 13:00:00,38.87,39.0,38.85,38.97,160191.0,37.0635,37.1875,37.0444,37.1589,160191.0
2015-09-01 13:05:00,38.98,38.99,38.87,38.9,82957.0,37.1684,37.1779,37.0635,37.0921,82957.0
2015-09-01 13:10:00,38.9,38.96,38.88,38.94,92530.0,37.0921,37.1493,37.0731,37.1303,92530.0
2015-09-01 13:15:00,38.94,39.0,38.92,38.96,136122.0,37.1303,37.1875,37.1112,37.1493,136122.0
2015-09-01 13:20:00,38.95,39.04,38.95,39.03,119439.0,37.1398,37.2256,37.1398,37.2161,119439.0
2015-09-01 13:25:00,39.03,39.2,39.01,39.14,150884.0,37.2161,37.3782,37.197,37.321,150884.0
2015-09-01 13:30:00,39.13,39.3,39.1,39.28,202216.0,37.3114,37.4735,37.2828,37.4545,202216.0
2015-09-01 13:35:00,39.28,39.32,39.22,39.3,107815.0,37.4545,37.4926,37.3972,37.4735,107815.0
2015-09-01 13:40:00,39.3,39.41,39.25,39.4,146242.0,37.4735,37.5784,37.4259,37.5689,146242.0
2015-09-01 13:45:00,39.41,39.55,39.35,39.46,174609.0,37.5784,37.7119,37.5212,37.6261,174609.0
2015-09-01 13:50:00,39.46,39.66,39.45,39.6,163813.0,37.6261,37.8168,37.6166,37.7596,163813.0
2015-09-01 13:55:00,39.6,39.79,39.58,39.78,192066.0,37.7596,37.9408,37.7405,37.9312,192066.0
2015-09-01 14:00:00,39.78,39.78,39.61,39.62,150088.0,37.9312,37.9312,37.7691,37.7787,150088.0
2015-09-01 14:05:00,39.62,39.65,39.56,39.61,133344.0,37.7787,37.8073,37.7214,37.7691,133344.0
2015-09-01 14:10:00,39.61,39.62,39.52,39.61,121464.0,37.7691,37.7787,37.6833,37.7691,121464.0
2015-09-01 14:15:00,39.61,39.61,39.45,39.46,176819.0,37.7691,37.7691,37.6166,37.6261,176819.0
2015-09-01 14:20:00,39.45,39.58,39.43,39.57,142383.0,37.6166,37.7405,37.5975,37.731,142383.0
2015-09-01 14:25:00,39.57,39.65,39.56,39.56,104574.0,37.731,37.8073,37.7214,37.7214,104574.0
2015-09-01 14:30:00,39.56,39.8,39.51,39.76,175054.0,37.7214,37.9503,37.6738,37.9122,175054.0
2015-09-01 14:35:00,39.76,39.81,39.67,39.78,158326.0,37.9122,37.9598,37.8263,37.9312,158326.0
2015-09-01 14:40:00,39.8,39.81,39.67,39.67,206080.0,37.9503,37.9598,37.8263,37.8263,206080.0
2015-09-01 14:45:00,39.67,39.73,39.64,39.66,107078.0,37.8263,37.8835,37.7977,37.8168,107078.0
2015-09-01 14:50:00,39.66,39.77,39.6,39.65,123757.0,37.8168,37.9217,37.7596,37.8073,123757.0
2015-09-01 14:55:00,39.66,39.79,39.66,39.67,111298.0,37.8168,37.9408,37.8168,37.8263,111298.0
2015-09-01 15:00:00,39.68,39.71,39.53,39.54,114796.0,37.8359,37.8645,37.6928,37.7024,114796.0
2015-09-01 15:05:00,39.53,39.63,39.5,39.56,137299.0,37.6928,37.7882,37.6642,37.7214,137299.0
2015-09-01 15:10:00,39.56,39.61,39.49,39.56,123632.0,37.7214,37.7691,37.6547,37.7214,123632.0
2015-09-01 15:15:00,39.56,39.57,39.34,39.35,199468.0,37.7214,37.731,37.5117,37.5212,199468.0
2015-09-01 15:20:00,39.35,39.4,39.29,39.33,193765.0,37.5212,37.5689,37.464,37.5021,193765.0
2015-09-01 15:25:00,39.34,39.36,39.07,39.14,264849.0,37.5117,37.5307,37.2542,37.321,264849.0
2015-09-01 15:30:00,39.13,39.17,39.08,39.1,204541.0,37.3114,37.3496,37.2638,37.2828,204541.0
2015-09-01 15:35:00,39.11,39.18,39.03,39.18,293367.0,37.2924,37.3591,37.2161,37.3591,293367.0
2015-09-01 15:40:00,39.17,39.17,39.0,39.1,424148.0,37.3496,37.3496,37.1875,37.2828,424148.0
2015-09-01 15:45:00,39.1,39.24,39.07,39.18,376864.0,37.2828,37.4163,37.2542,37.3591,376864.0
2015-09-01 15:50:00,39.17,39.26,39.09,39.13,522359.0,37.3496,37.4354,37.2733,37.3114,522359.0
2015-09-01 15:55:00,39.14,39.3,39.07,39.21,841670.0,37.321,37.4735,37.2542,37.3877,841670.0
2015-09-02 09:30:00,39.97,40.2,39.84,39.85,509444.0,38.1124,38.3317,37.9884,37.998,509444.0
2015-09-02 09:35:00,39.86,40.24,39.82,40.12,360997.0,38.0075,38.3698,37.9694,38.2554,360997.0
2015-09-02 09:40:00,40.12,40.2,40.04,40.13,268727.0,38.2554,38.3317,38.1791,38.265,268727.0
2015-09-02 09:45:00,40.13,40.15,39.96,40.07,232045.0,38.265,38.284,38.1029,38.2077,232045.0
2015-09-02 09:50:00,40.07,40.09,39.8,40.0,252181.0,38.2077,38.2268,37.9503,38.141,252181.0
2015-09-02 09:55:00,39.99,40.11,39.89,40.1,261211.0,38.1315,38.2459,38.0361,38.2364,261211.0
2015-09-02 10:00:00,40.1,40.28,40.07,40.23,292203.0,38.2364,38.408,38.2077,38.3603,292203.0
2015-09-02 10:05:00,40.22,40.57,40.22,40.48,395480.0,38.3508,38.6845,38.3508,38.5987,395480.0
2015-09-02 10:10:00,40.47,40.5,40.31,40.47,232058.0,38.5892,38.6178,38.4366,38.5892,232058.0
2015-09-02 10:15:00,40.47,40.49,40.23,40.23,172303.0,38.5892,38.6082,38.3603,38.3603,172303.0
2015-09-02 10:20:00,40.23,40.32,40.11,40.22,170063.0,38.3603,38.4461,38.2459,38.3508,170063.0
2015-09-02 10:25:00,40.22,40.24,40.05,40.14,153788.0,38.3508,38.3698,38.1887,38.2745,153788.0
2015-09-02 10:30:00,40.14,40.18,40.04,40.17,166603.0,38.2745,38.3126,38.1791,38.3031,166603.0
2015-09-02 10:35:00,40.16,40.24,39.98,39.99,196138.0,38.2936,38.3698,38.1219,38.1315,196138.0
2015-09-02 10:40:00,40.0,40.32,39.99,40.24,136819.0,38.141,38.4461,38.1315,38.3698,136819.0
2015-09-02 10:45:00,40.24,40.35,40.2,40.35,233651.0,38.3698,38.4747,38.3317,38.4747,233651.0
2015-09-02 10:50:00,40.35,40.51,40.34,40.5,232709.0,38.4747,38.6273,38.4652,38.6178,232709.0
2015-09-02 10:55:00,40.5,40.74,40.5,40.64,325867.0,38.6178,38.8466,38.6178,38.7513,325867.0
2015-09-02 11:00:00,40.64,40.94,40.64,40.86,406979.0,38.7513,39.0373,38.7513,38.961,406979.0
2015-09-02 11:05:00,40.86,40.94,40.79,40.87,305317.0,38.961,39.0373,38.8943,38.9706,305317.0
2015-09-02 11:10:00,40.87,40.9,40.75,40.88,257920.0,38.9706,38.9992,38.8561,38.9801,257920.0
2015-09-02 11:15:00,40.88,40.99,40.72,40.93,326610.0,38.9801,39.085,38.8275,39.0278,326610.0
2015-09-02 11:20:00,40.94,40.95,40.84,40.86,185339.0,39.0373,39.0468,38.942,38.961,185339.0
2015-09-02 11:25:00,40.86,40.96,40.8,40.87,241561.0,38.961,39.0564,38.9038,38.9706,241561.0
2015-09-02 11:30:00,40.86,40.88,40.74,40.77,176204.0,38.961,38.9801,38.8466,38.8752,176204.0
2015-09-02 11:35:00,40.77,40.81,40.68,40.7,186485.0,38.8752,38.9134,38.7894,38.8085,186485.0
2015-09-02 11:40:00,40.7,40.93,40.67,40.91,168584.0,38.8085,39.0278,38.7799,39.0087,168584.0
2015-09-02 11:45:00,40.91,40.98,40.85,40.89,148817.0,39.0087,39.0755,38.9515,38.9896,148817.0
2015-09-02 11:50:00,40.88,40.98,40.82,40.85,179839.0,38.9801,39.0755,38.9229,38.9515,179839.0
2015-09-02 11:55:00,40.85,40.88,40.81,40.85,124334.0,38.9515,38.9801,38.9134,38.9515,124334.0
2015-09-02 12:00:00,40.84,40.84,40.71,40.72,141469.0,38.942,38.942,38.818,38.8275,141469.0
2015-09-02 12:05:00,40.72,40.73,40.63,40.71,258993.0,38.8275,38.8371,38.7417,38.818,258993.0
2015-09-02 12:10:00,40.71,40.75,40.65,40.66,101776.0,38.818,38.8561,38.7608,38.7703,101776.0
2015-09-02 12:15:00,40.67,40.68,40.58,40.63,177303.0,38.7799,38.7894,38.694,38.7417,177303.0
2015-09-02 12:20:00,40.64,40.64,40.53,40.58,172222.0,38.7513,38.7513,38.6464,38.694,172222.0
2015-09-02 12:25:00,40.58,40.61,40.47,40.53,177157.0,38.694,38.7226,38.5892,38.6464,177157.0
2015-09-02 12:30:00,40.53,40.74,40.53,40.69,155072.0,38.6464,38.8466,38.6464,38.7989,155072.0
2015-09-02 12:35:00,40.68,40.82,40.67,40.8,188768.0,38.7894,38.9229,38.7799,38.9038,188768.0
2015-09-02 12:40:00,40.79,40.81,40.72,40.8,106747.0,38.8943,38.9134,38.8275,38.9038,106747.0
2015-09-02 12:45:00,40.81,40.97,40.79,40.94,144694.0,38.9134,39.0659,38.8943,39.0373,144694.0
2015-09-02 12:50:00,40.94,40.94,40.76,40.76,134331.0,39.0373,39.0373,38.8657,38.8657,134331.0
2015-09-02 12:55:00,40.77,40.9,40.76,40.85,114955.0,38.8752,38.9992,38.8657,38.9515,114955.0
2015-09-02 13:00:00,40.85,40.88,40.82,40.86,75473.0,38.9515,38.9801,38.9229,38.961,75473.0
2015-09-02 13:05:00,40.87,40.89,40.75,40.87,199804.0,38.9706,38.9896,38.8561,38.9706,199804.0
2015-09-02 13:10:00,40.87,40.96,40.86,40.91,104924.0,38.9706,39.0564,38.961,39.0087,104924.0
2015-09-02 13:15:00,40.9,40.9,40.74,40.76,134541.0,38.9992,38.9992,38.8466,38.8657,134541.0
2015-09-02 13:20:00,40.76,40.84,40.72,40.79,185673.0,38.8657,38.942,38.8275,38.8943,185673.0
2015-09-02 13:25:00,40.78,40.87,40.77,40.87,110778.0,38.8847,38.9706,38.8752,38.9706,110778.0
2015-09-02 13:30:00,40.87,40.87,40.72,40.73,83901.0,38.9706,38.9706,38.8275,38.8371,83901.0
2015-09-02 13:35:00,40.73,40.75,40.68,40.7,123636.0,38.8371,38.8561,38.7894,38.8085,123636.0
2015-09-02 13:40:00,40.71,40.85,40.7,40.85,73046.0,38.818,38.9515,38.8085,38.9515,73046.0
2015-09-02 13:45:00,40.85,40.99,40.85,40.95,147444.0,38.9515,39.085,38.9515,39.0468,147444.0
2015-09-02 13:50:00,40.94,40.99,40.85,40.97,116720.0,39.0373,39.085,38.9515,39.0659,116720.0
2015-09-02 13:55:00,40.97,41.0,40.93,40.93,109574.0,39.0659,39.0945,39.0278,39.0278,109574.0
2015-09-02 14:00:00,40.93,41.03,40.9,41.02,258763.0,39.0278,39.1231,38.9992,39.1136,258763.0
2015-09-02 14:05:00,41.02,41.15,41.01,41.1,240894.0,39.1136,39.2376,39.1041,39.1899,240894.0
2015-09-02 14:10:00,41.11,41.22,41.07,41.19,269754.0,39.1994,39.3043,39.1613,39.2757,269754.0
2015-09-02 14:15:00,41.2,41.27,41.13,41.21,170306.0,39.2852,39.352,39.2185,39.2948,170306.0
2015-09-02 14:20:00,41.21,41.26,41.11,41.23,280532.0,39.2948,39.3424,39.1994,39.3138,280532.0
2015-09-02 14:25:00,41.23,41.29,41.16,41.27,183193.0,39.3138,39.371,39.2471,39.352,183193.0
2015-09-02 14:30:00,41.28,41.33,41.05,41.17,287056.0,39.3615,39.4092,39.1422,39.2566,287056.0
2015-09-02 14:35:00,41.17,41.2,41.01,41.05,177441.0,39.2566,39.2852,39.1041,39.1422,177441.0
2015-09-02 14:40:00,41.06,41.1,40.92,40.95,165614.0,39.1517,39.1899,39.0182,39.0468,165614.0
2015-09-02 14:45:00,40.96,41.05,40.92,41.01,140340.0,39.0564,39.1422,39.0182,39.1041,140340.0
2015-09-02 14:50:00,41.01,41.12,41.01,41.1,102959.0,39.1041,39.2089,39.1041,39.1899,102959.0
2015-09-02 14:55:00,41.11,41.16,41.02,41.15,134736.0,39.1994,39.2471,39.1136,39.2376,134736.0
2015-09-02 15:00:00,41.15,41.2,41.11,41.15,128579.0,39.2376,39.2852,39.1994,39.2376,128579.0
2015-09-02 15:05:00,41.15,41.15,40.94,40.95,205415.0,39.2376,39.2376,39.0373,39.0468,205415.0
2015-09-02 15:10:00,40.95,41.04,40.87,40.88,252901.0,39.0468,39.1327,38.9706,38.9801,252901.0
2015-09-02 15:15:00,40.87,40.96,40.76,40.92,319518.0,38.9706,39.0564,38.8657,39.0182,319518.0
2015-09-02 15:20:00,40.94,40.95,40.82,40.86,242828.0,39.0373,39.0468,38.9229,38.961,242828.0
2015-09-02 15:25:00,40.86,41.1,40.86,41.06,297825.0,38.961,39.1899,38.961,39.1517,297825.0
2015-09-02 15:30:00,41.06,41.2,41.04,41.1,378784.0,39.1517,39.2852,39.1327,39.1899,378784.0
2015-09-02 15:35:00,41.09,41.36,41.08,41.26,292159.0,39.1803,39.4378,39.1708,39.3424,292159.0
2015-09-02 15:40:00,41.26,41.28,41.18,41.19,243917.0,39.3424,39.3615,39.2662,39.2757,243917.0
2015-09-02 15:45:00,41.19,41.33,41.19,41.25,486164.0,39.2757,39.4092,39.2757,39.3329,486164.0
2015-09-02 15:50:00,41.26,41.42,41.25,41.4,662061.0,39.3424,39.495,39.3329,39.4759,662061.0
2015-09-02 15:55:00,41.4,41.51,41.36,41.51,1038826.0,39.4759,39.5808,39.4378,39.5808,1038826.0
2015-09-03 09:30:00,41.84,41.91,41.38,41.47,327085.0,39.8955,39.9622,39.4569,39.5427,327085.0
2015-09-03 09:35:00,41.48,41.59,41.35,41.46,256742.0,39.5522,39.6571,39.4283,39.5331,256742.0
2015-09-03 09:40:00,41.44,41.46,41.21,41.21,275515.0,39.5141,39.5331,39.2948,39.2948,275515.0
2015-09-03 09:45:00,41.21,41.41,41.21,41.36,319073.0,39.2948,39.4855,39.2948,39.4378,319073.0
2015-09-03 09:50:00,41.37,41.41,41.25,41.28,167050.0,39.4473,39.4855,39.3329,39.3615,167050.0
2015-09-03 09:55:00,41.27,41.33,41.2,41.23,124960.0,39.352,39.4092,39.2852,39.3138,124960.0
2015-09-03 10:00:00,41.23,41.32,41.2,41.25,119804.0,39.3138,39.3997,39.2852,39.3329,119804.0
2015-09-03 10:05:00,41.26,41.39,41.26,41.38,130934.0,39.3424,39.4664,39.3424,39.4569,130934.0
2015-09-03 10:10:00,41.38,41.43,41.26,41.29,102318.0,39.4569,39.5045,39.3424,39.371,102318.0
2015-09-03 10:15:00,41.29,41.35,41.21,41.35,104660.0,39.371,39.4283,39.2948,39.4283,104660.0
2015-09-03 10:20:00,41.36,41.45,41.32,41.41,161806.0,39.4378,39.5236,39.3997,39.4855,161806.0
2015-09-03 10:25:00,41.4,41.43,41.36,41.41,126442.0,39.4759,39.5045,39.4378,39.4855,126442.0
2015-09-03 10:30:00,41.41,41.42,41.34,41.4,95774.0,39.4855,39.495,39.4187,39.4759,95774.0
2015-09-03 10:35:00,41.4,41.61,41.38,41.57,182900.0,39.4759,39.6762,39.4569,39.638,182900.0
2015-09-03 10:40:00,41.57,41.68,41.56,41.67,148325.0,39.638,39.7429,39.6285,39.7334,148325.0
2015-09-03 10:45:00,41.68,41.7,41.56,41.56,109552.0,39.7429,39.762,39.6285,39.6285,109552.0
2015-09-03 10:50:00,41.56,41.61,41.54,41.57,99953.0,39.6285,39.6762,39.6094,39.638,99953.0
2015-09-03 10:55:00,41.57,41.6,41.47,41.5,125425.0,39.638,39.6666,39.5427,39.5713,125425.0
2015-09-03 11:00:00,41.51,41.55,41.3,41.33,143049.0,39.5808,39.619,39.3806,39.4092,143049.0
2015-09-03 11:05:00,41.32,41.42,41.3,41.39,119901.0,39.3997,39.495,39.3806,39.4664,119901.0
2015-09-03 11:10:00,41.4,41.5,41.39,41.43,105769.0,39.4759,39.5713,39.4664,39.5045,105769.0
2015-09-03 11:15:00,41.44,41.45,41.31,41.34,70196.0,39.5141,39.5236,39.3901,39.4187,70196.0
2015-09-03 11:20:00,41.35,41.36,41.23,41.34,77303.0,39.4283,39.4378,39.3138,39.4187,77303.0
2015-09-03 11:25:00,41.33,41.34,41.17,41.19,153631.0,39.4092,39.4187,39.2566,39.2757,153631.0
2015-09-03 11:30:00,41.19,41.2,41.1,41.14,121806.0,39.2757,39.2852,39.1899,39.228,121806.0
2015-09-03 11:35:00,41.15,41.25,41.1,41.25,147486.0,39.2376,39.3329,39.1899,39.3329,147486.0
2015-09-03 11:40:00,41.25,41.38,41.25,41.32,117214.0,39.3329,39.4569,39.3329,39.3997,117214.0
2015-09-03 11:45:00,41.33,41.4,41.27,41.35,76896.0,39.4092,39.4759,39.352,39.4283,76896.0
2015-09-03 11:50:00,41.34,41.37,41.25,41.34,77467.0,39.4187,39.4473,39.3329,39.4187,77467.0
2015-09-03 11:55:00,41.34,41.37,41.3,41.33,49636.0,39.4187,39.4473,39.3806,39.4092,49636.0
2015-09-03 12:00:00,41.33,41.36,41.23,41.3,59502.0,39.4092,39.4378,39.3138,39.3806,59502.0
2015-09-03 12:05:00,41.3,41.37,41.29,41.29,53758.0,39.3806,39.4473,39.371,39.371,53758.0
2015-09-03 12:10:00,41.29,41.29,41.14,41.21,86520.0,39.371,39.371,39.228,39.2948,86520.0
2015-09-03 12:15:00,41.21,41.28,41.19,41.27,62925.0,39.2948,39.3615,39.2757,39.352,62925.0
2015-09-03 12:20:00,41.28,41.29,41.17,41.19,59330.0,39.3615,39.371,39.2566,39.2757,59330.0
2015-09-03 12:25:00,41.19,41.2,41.04,41.08,152976.0,39.2757,39.2852,39.1327,39.1708,152976.0
2015-09-03 12:30:00,41.08,41.12,41.0,41.03,123599.0,39.1708,39.2089,39.0945,39.1231,123599.0
2015-09-03 12:35:00,41.02,41.1,41.02,41.04,91677.0,39.1136,39.1899,39.1136,39.1327,91677.0
2015-09-03 12:40:00,41.05,41.17,40.99,41.16,122110.0,39.1422,39.2566,39.085,39.2471,122110.0
2015-09-03 12:45:00,41.15,41.2,41.1,41.12,78679.0,39.2376,39.2852,39.1899,39.2089,78679.0
2015-09-03 12:50:00,41.11,41.14,41.05,41.11,67404.0,39.1994,39.228,39.1422,39.1994,67404.0
2015-09-03 12:55:00,41.11,41.11,41.0,41.06,110054.0,39.1994,39.1994,39.0945,39.1517,110054.0
2015-09-03 13:00:00,41.07,41.07,40.98,41.02,98625.0,39.1613,39.1613,39.0755,39.1136,98625.0
2015-09-03 13:05:00,41.01,41.01,40.82,40.84,123142.0,39.1041,39.1041,38.9229,38.942,123142.0
2015-09-03 13:10:00,40.84,40.92,40.8,40.89,93232.0,38.942,39.0182,38.9038,38.9896,93232.0
2015-09-03 13:15:00,40.88,41.02,40.87,41.01,117446.0,38.9801,39.1136,38.9706,39.1041,117446.0
2015-09-03 13:20:00,41.0,41.05,40.96,41.02,88564.0,39.0945,39.1422,39.0564,39.1136,88564.0
2015-09-03 13:25:00,41.03,41.13,41.02,41.09,60719.0,39.1231,39.2185,39.1136,39.1803,60719.0
2015-09-03 13:30:00,41.09,41.11,41.01,41.09,44728.0,39.1803,39.1994,39.1041,39.1803,44728.0
2015-09-03 13:35:00,41.1,41.12,41.02,41.03,36062.0,39.1899,39.2089,39.1136,39.1231,36062.0
2015-09-03 13:40:00,41.04,41.04,40.94,41.02,58141.0,39.1327,39.1327,39.0373,39.1136,58141.0
2015-09-03 13:45:00,41.03,41.08,41.02,41.05,50278.0,39.1231,39.1708,39.1136,39.1422,50278.0
2015-09-03 13:50:00,41.04,41.04,40.9,40.99,68728.0,39.1327,39.1327,38.9992,39.085,68728.0
2015-09-03 13:55:00,40.99,41.02,40.92,40.93,87066.0,39.085,39.1136,39.0182,39.0278,87066.0
2015-09-03 14:00:00,40.93,40.98,40.85,40.89,99747.0,39.0278,39.0755,38.9515,38.9896,99747.0
2015-09-03 14:05:00,40.89,40.95,40.83,40.84,80753.0,38.9896,39.0468,38.9324,38.942,80753.0
2015-09-03 14:10:00,40.86,41.01,40.86,40.96,91014.0,38.961,39.1041,38.961,39.0564,91014.0
2015-09-03 14:15:00,40.96,41.05,40.95,41.05,95945.0,39.0564,39.1422,39.0468,39.1422,95945.0
2015-09-03 14:20:00,41.05,41.08,41.0,41.08,70543.0,39.1422,39.1708,39.0945,39.1708,70543.0
2015-09-03 14:25:00,41.09,41.16,41.09,41.13,67883.0,39.1803,39.2471,39.1803,39.2185,67883.0
2015-09-03 14:30:00,41.12,41.18,41.09,41.12,56204.0,39.2089,39.2662,39.1803,39.2089,56204.0
2015-09-03 14:35:00,41.12,41.26,41.08,41.25,75629.0,39.2089,39.3424,39.1708,39.3329,75629.0
2015-09-03 14:40:00,41.26,41.32,41.16,41.28,77037.0,39.3424,39.3997,39.2471,39.3615,77037.0
2015-09-03 14:45:00,41.28,41.29,41.19,41.24,69999.0,39.3615,39.371,39.2757,39.3234,69999.0
2015-09-03 14:50:00,41.23,41.28,41.18,41.18,86805.0,39.3138,39.3615,39.2662,39.2662,86805.0
2015-09-03 14:55:00,41.18,41.19,41.08,41.16,75332.0,39.2662,39.2757,39.1708,39.2471,75332.0
2015-09-03 15:00:00,41.15,41.21,41.15,41.18,51204.0,39.2376,39.2948,39.2376,39.2662,51204.0
2015-09-03 15:05:00,41.18,41.23,41.03,41.05,122777.0,39.2662,39.3138,39.1231,39.1422,122777.0
2015-09-03 15:10:00,41.05,41.18,41.05,41.18,83027.0,39.1422,39.2662,39.1422,39.2662,83027.0
2015-09-03 15:15:00,41.18,41.18,41.03,41.05,77160.0,39.2662,39.2662,39.1231,39.1422,77160.0
2015-09-03 15:20:00,41.06,41.13,41.0,41.02,72268.0,39.1517,39.2185,39.0945,39.1136,72268.0
2015-09-03 15:25:00,41.02,41.02,40.92,40.92,159137.0,39.1136,39.1136,39.0182,39.0182,159137.0
2015-09-03 15:30:00,40.92,40.96,40.9,40.92,100049.0,39.0182,39.0564,38.9992,39.0182,100049.0
2015-09-03 15:35:00,40.92,40.94,40.79,40.83,195120.0,39.0182,39.0373,38.8943,38.9324,195120.0
2015-09-03 15:40:00,40.83,40.92,40.78,40.89,209834.0,38.9324,39.0182,38.8847,38.9896,209834.0
2015-09-03 15:45:00,40.89,41.04,40.86,40.96,244445.0,38.9896,39.1327,38.961,39.0564,244445.0
2015-09-03 15:50:00,40.95,41.0,40.91,40.96,158435.0,39.0468,39.0945,39.0087,39.0564,158435.0
2015-09-03 15:55:00,40.96,41.01,40.89,40.89,332551.0,39.0564,39.1041,38.9896,38.9896,332551.0
2015-09-04 09:30:00,40.4,40.5,40.15,40.46,205960.0,38.5224,38.6178,38.284,38.5796,205960.0
2015-09-04 09:35:00,40.45,40.76,40.44,40.7,495640.0,38.5701,38.8657,38.5606,38.8085,495640.0
2015-09-04 09:40:00,40.72,40.98,40.58,40.95,412121.0,38.8275,39.0755,38.694,39.0468,412121.0
2015-09-04 09:45:00,40.99,41.26,40.97,40.97,343056.0,39.085,39.3424,39.0659,39.0659,343056.0
2015-09-04 09:50:00,40.95,40.99,40.83,40.93,166998.0,39.0468,39.085,38.9324,39.0278,166998.0
2015-09-04 09:55:00,40.93,41.22,40.87,41.22,348570.0,39.0278,39.3043,38.9706,39.3043,348570.0
2015-09-04 10:00:00,41.2,41.23,40.98,41.03,207337.0,39.2852,39.3138,39.0755,39.1231,207337.0
2015-09-04 10:05:00,41.05,41.07,40.89,41.05,127566.0,39.1422,39.1613,38.9896,39.1422,127566.0
2015-09-04 10:10:00,41.05,41.07,40.95,41.0,83700.0,39.1422,39.1613,39.0468,39.0945,83700.0
2015-09-04 10:15:00,41.0,41.05,40.88,40.98,118501.0,39.0945,39.1422,38.9801,39.0755,118501.0
2015-09-04 10:20:00,40.99,40.99,40.84,40.97,81862.0,39.085,39.085,38.942,39.0659,81862.0
2015-09-04 10:25:00,40.97,41.13,40.96,41.09,58550.0,39.0659,39.2185,39.0564,39.1803,58550.0
2015-09-04 10:30:00,41.1,41.22,41.09,41.17,111532.0,39.1899,39.3043,39.1803,39.2566,111532.0
2015-09-04 10:35:00,41.19,41.28,41.16,41.25,103864.0,39.2757,39.3615,39.2471,39.3329,103864.0
2015-09-04 10:40:00,41.25,41.32,41.12,41.17,195813.0,39.3329,39.3997,39.2089,39.2566,195813.0
2015-09-04 10:45:00,41.17,41.23,41.11,41.17,66755.0,39.2566,39.3138,39.1994,39.2566,66755.0
2015-09-04 10:50:00,41.18,41.24,41.14,41.2,48738.0,39.2662,39.3234,39.228,39.2852,48738.0
2015-09-04 10:55:00,41.2,41.2,41.02,41.02,149261.0,39.2852,39.2852,39.1136,39.1136,149261.0
2015-09-04 11:00:00,41.02,41.08,40.9,40.91,130459.0,39.1136,39.1708,38.9992,39.0087,130459.0
2015-09-04 11:05:00,40.92,40.95,40.84,40.84,169714.0,39.0182,39.0468,38.942,38.942,169714.0
2015-09-04 11:10:00,40.84,40.96,40.8,40.94,73821.0,38.942,39.0564,38.9038,39.0373,73821.0
2015-09-04 11:15:00,40.95,40.95,40.84,40.88,57303.0,39.0468,39.0468,38.942,38.9801,57303.0
2015-09-04 11:20:00,40.88,40.91,40.83,40.89,80675.0,38.9801,39.0087,38.9324,38.9896,80675.0
2015-09-04 11:25:00,40.89,40.92,40.8,40.89,91293.0,38.9896,39.0182,38.9038,38.9896,91293.0
2015-09-04 11:30:00,40.89,40.89,40.77,40.81,59054.0,38.9896,38.9896,38.8752,38.9134,59054.0
2015-09-04 11:35:00,40.8,40.81,40.72,40.74,96239.0,38.9038,38.9134,38.8275,38.8466,96239.0
2015-09-04 11:40:00,40.74,40.83,40.68,40.79,65306.0,38.8466,38.9324,38.7894,38.8943,65306.0
2015-09-04 11:45:00,40.79,40.91,40.77,40.89,68437.0,38.8943,39.0087,38.8752,38.9896,68437.0
2015-09-04 11:50:00,40.89,40.98,40.89,40.95,76284.0,38.9896,39.0755,38.9896,39.0468,76284.0
2015-09-04 11:55:00,40.95,40.98,40.89,40.9,69904.0,39.0468,39.0755,38.9896,38.9992,69904.0
2015-09-04 12:00:00,40.91,40.92,40.87,40.89,60491.0,39.0087,39.0182,38.9706,38.9896,60491.0
2015-09-04 12:05:00,40.89,40.9,40.83,40.9,75375.0,38.9896,38.9992,38.9324,38.9992,75375.0
2015-09-04 12:10:00,40.9,40.92,40.86,40.87,49962.0,38.9992,39.0182,38.961,38.9706,49962.0
2015-09-04 12:15:00,40.87,40.91,40.8,40.82,38562.0,38.9706,39.0087,38.9038,38.9229,38562.0
2015-09-04 12:20:00,40.81,40.85,40.75,40.76,35318.0,38.9134,38.9515,38.8561,38.8657,35318.0
2015-09-04 12:25:00,40.76,40.78,40.7,40.77,53925.0,38.8657,38.8847,38.8085,38.8752,53925.0
2015-09-04 12:30:00,40.78,40.84,40.71,40.84,32571.0,38.8847,38.942,38.818,38.942,32571.0
2015-09-04 12:35:00,40.84,40.86,40.71,40.72,77471.0,38.942,38.961,38.818,38.8275,77471.0
2015-09-04 12:40:00,40.73,40.73,40.58,40.58,91399.0,38.8371,38.8371,38.694,38.694,91399.0
2015-09-04 12:45:00,40.58,40.64,40.54,40.63,163644.0,38.694,38.7513,38.6559,38.7417,163644.0
2015-09-04 12:50:00,40.63,40.63,40.54,40.55,136219.0,38.7417,38.7417,38.6559,38.6654,136219.0
2015-09-04 12:55:00,40.55,40.55,40.49,40.52,137883.0,38.6654,38.6654,38.6082,38.6368,137883.0
2015-09-04 13:00:00,40.52,40.57,40.44,40.52,103049.0,38.6368,38.6845,38.5606,38.6368,103049.0
2015-09-04 13:05:00,40.51,40.57,40.49,40.55,64037.0,38.6273,38.6845,38.6082,38.6654,64037.0
2015-09-04 13:10:00,40.55,40.61,40.52,40.52,68011.0,38.6654,38.7226,38.6368,38.6368,68011.0
2015-09-04 13:15:00,40.52,40.57,40.47,40.54,87117.0,38.6368,38.6845,38.5892,38.6559,87117.0
2015-09-04 13:20:00,40.53,40.55,40.44,40.49,58797.0,38.6464,38.6654,38.5606,38.6082,58797.0
2015-09-04 13:25:00,40.48,40.49,40.43,40.43,98619.0,38.5987,38.6082,38.551,38.551,98619.0
2015-09-04 13:30:00,40.44,40.54,40.4,40.54,72205.0,38.5606,38.6559,38.5224,38.6559,72205.0
2015-09-04 13:35:00,40.54,40.62,40.5,40.59,63385.0,38.6559,38.7322,38.6178,38.7036,63385.0
2015-09-04 13:40:00,40.59,40.6,40.51,40.55,39365.0,38.7036,38.7131,38.6273,38.6654,39365.0
2015-09-04 13:45:00,40.55,40.58,40.49,40.54,43205.0,38.6654,38.694,38.6082,38.6559,43205.0
2015-09-04 13:50:00,40.54,40.57,40.51,40.53,46063.0,38.6559,38.6845,38.6273,38.6464,46063.0
2015-09-04 13:55:00,40.52,40.55,40.48,40.52,49390.0,38.6368,38.6654,38.5987,38.6368,49390.0
2015-09-04 14:00:00,40.53,40.56,40.51,40.55,62774.0,38.6464,38.675,38.6273,38.6654,62774.0
2015-09-04 14:05:00,40.55,40.57,40.47,40.5,62967.0,38.6654,38.6845,38.5892,38.6178,62967.0
2015-09-04 14:10:00,40.5,40.58,40.49,40.57,42358.0,38.6178,38.694,38.6082,38.6845,42358.0
2015-09-04 14:15:00,40.57,40.59,40.47,40.47,94332.0,38.6845,38.7036,38.5892,38.5892,94332.0
2015-09-04 14:20:00,40.47,40.51,40.35,40.4,110375.0,38.5892,38.6273,38.4747,38.5224,110375.0
2015-09-04 14:25:00,40.4,40.46,40.33,40.44,98201.0,38.5224,38.5796,38.4557,38.5606,98201.0
2015-09-04 14:30:00,40.44,40.46,40.41,40.43,38016.0,38.5606,38.5796,38.5319,38.551,38016.0
2015-09-04 14:35:00,40.43,40.45,40.38,40.43,43815.0,38.551,38.5701,38.5033,38.551,43815.0
2015-09-04 14:40:00,40.43,40.5,40.4,40.5,53899.0,38.551,38.6178,38.5224,38.6178,53899.0
2015-09-04 14:45:00,40.5,40.54,40.49,40.5,74850.0,38.6178,38.6559,38.6082,38.6178,74850.0
2015-09-04 14:50:00,40.51,40.59,40.5,40.53,77924.0,38.6273,38.7036,38.6178,38.6464,77924.0
2015-09-04 14:55:00,40.53,40.53,40.46,40.52,67688.0,38.6464,38.6464,38.5796,38.6368,67688.0
2015-09-04 15:00:00,40.52,40.57,40.5,40.53,81872.0,38.6368,38.6845,38.6178,38.6464,81872.0
2015-09-04 15:05:00,40.53,40.63,40.52,40.56,86119.0,38.6464,38.7417,38.6368,38.675,86119.0
2015-09-04 15:10:00,40.57,40.58,40.49,40.54,96527.0,38.6845,38.694,38.6082,38.6559,96527.0
2015-09-04 15:15:00,40.54,40.61,40.52,40.6,108141.0,38.6559,38.7226,38.6368,38.7131,108141.0
2015-09-04 15:20:00,40.59,40.6,40.51,40.54,88424.0,38.7036,38.7131,38.6273,38.6559,88424.0
2015-09-04 15:25:00,40.54,40.61,40.5,40.6,75865.0,38.6559,38.7226,38.6178,38.7131,75865.0
2015-09-04 15:30:00,40.6,40.74,40.58,40.69,165190.0,38.7131,38.8466,38.694,38.7989,165190.0
2015-09-04 15:35:00,40.7,40.81,40.69,40.73,174515.0,38.8085,38.9134,38.7989,38.8371,174515.0
2015-09-04 15:40:00,40.72,40.83,40.71,40.77,159788.0,38.8275,38.9324,38.818,38.8752,159788.0
2015-09-04 15:45:00,40.78,40.89,40.75,40.85,183895.0,38.8847,38.9896,38.8561,38.9515,183895.0
2015-09-04 15:50:00,40.84,40.85,40.69,40.74,210974.0,38.942,38.9515,38.7989,38.8466,210974.0
2015-09-04 15:55:00,40.75,40.79,40.59,40.6,305236.0,38.8561,38.8943,38.7036,38.7131,305236.0
2015-09-08 09:30:00,41.28,41.37,41.13,41.2,313740.0,39.3615,39.4473,39.2185,39.2852,313740.0
2015-09-08 09:35:00,41.19,41.29,41.1,41.17,166598.0,39.2757,39.371,39.1899,39.2566,166598.0
2015-09-08 09:40:00,41.17,41.42,41.16,41.41,212878.0,39.2566,39.495,39.2471,39.4855,212878.0
2015-09-08 09:45:00,41.42,41.58,41.37,41.51,324771.0,39.495,39.6476,39.4473,39.5808,324771.0
2015-09-08 09:50:00,41.51,41.54,41.39,41.41,198590.0,39.5808,39.6094,39.4664,39.4855,198590.0
2015-09-08 09:55:00,41.41,41.53,41.4,41.45,118437.0,39.4855,39.5999,39.4759,39.5236,118437.0
2015-09-08 10:00:00,41.46,41.46,41.3,41.32,132992.0,39.5331,39.5331,39.3806,39.3997,132992.0
2015-09-08 10:05:00,41.31,41.45,41.29,41.31,109389.0,39.3901,39.5236,39.371,39.3901,109389.0
2015-09-08 10:10:00,41.32,41.34,41.19,41.22,161586.0,39.3997,39.4187,39.2757,39.3043,161586.0
2015-09-08 10:15:00,41.21,41.25,41.15,41.16,120911.0,39.2948,39.3329,39.2376,39.2471,120911.0
2015-09-08 10:20:00,41.15,41.17,41.0,41.1,166901.0,39.2376,39.2566,39.0945,39.1899,166901.0
2015-09-08 10:25:00,41.11,41.22,41.04,41.15,185686.0,39.1994,39.3043,39.1327,39.2376,185686.0
2015-09-08 10:30:00,41.15,41.17,40.98,40.98,100368.0,39.2376,39.2566,39.0755,39.0755,100368.0
2015-09-08 10:35:00,40.98,41.02,40.9,40.91,163407.0,39.0755,39.1136,38.9992,39.0087,163407.0
2015-09-08 10:40:00,40.91,40.93,40.83,40.85,103818.0,39.0087,39.0278,38.9324,38.9515,103818.0
2015-09-08 10:45:00,40.84,40.94,40.81,40.93,100386.0,38.942,39.0373,38.9134,39.0278,100386.0
2015-09-08 10:50:00,40.93,40.94,40.85,40.85,46150.0,39.0278,39.0373,38.9515,38.9515,46150.0
2015-09-08 10:55:00,40.86,41.04,40.86,41.01,101143.0,38.961,39.1327,38.961,39.1041,101143.0
2015-09-08 11:00:00,41.01,41.04,40.92,41.02,57391.0,39.1041,39.1327,39.0182,39.1136,57391.0
2015-09-08 11:05:00,41.03,41.04,40.91,40.98,55088.0,39.1231,39.1327,39.0087,39.0755,55088.0
2015-09-08 11:10:00,40.98,41.01,40.93,40.97,49964.0,39.0755,39.1041,39.0278,39.0659,49964.0
2015-09-08 11:15:00,40.96,41.01,40.92,40.96,51577.0,39.0564,39.1041,39.0182,39.0564,51577.0
2015-09-08 11:20:00,40.95,40.99,40.88,40.94,131980.0,39.0468,39.085,38.9801,39.0373,131980.0
2015-09-08 11:25:00,40.93,41.02,40.93,41.01,50495.0,39.0278,39.1136,39.0278,39.1041,50495.0
2015-09-08 11:30:00,41.01,41.02,40.95,40.95,97970.0,39.1041,39.1136,39.0468,39.0468,97970.0
2015-09-08 11:35:00,40.94,41.01,40.94,40.96,118951.0,39.0373,39.1041,39.0373,39.0564,118951.0
2015-09-08 11:40:00,40.95,41.01,40.92,40.99,56330.0,39.0468,39.1041,39.0182,39.085,56330.0
2015-09-08 11:45:00,41.0,41.02,40.91,40.94,51091.0,39.0945,39.1136,39.0087,39.0373,51091.0
2015-09-08 11:50:00,40.94,40.97,40.85,40.85,58722.0,39.0373,39.0659,38.9515,38.9515,58722.0
2015-09-08 11:55:00,40.85,40.86,40.77,40.81,99034.0,38.9515,38.961,38.8752,38.9134,99034.0
2015-09-08 12:00:00,40.81,40.86,40.77,40.83,44270.0,38.9134,38.961,38.8752,38.9324,44270.0
2015-09-08 12:05:00,40.84,40.96,40.83,40.95,64798.0,38.942,39.0564,38.9324,39.0468,64798.0
2015-09-08 12:10:00,40.95,41.02,40.94,41.02,107827.0,39.0468,39.1136,39.0373,39.1136,107827.0
2015-09-08 12:15:00,41.02,41.13,41.0,41.12,130958.0,39.1136,39.2185,39.0945,39.2089,130958.0
2015-09-08 12:20:00,41.12,41.22,41.1,41.22,46101.0,39.2089,39.3043,39.1899,39.3043,46101.0
2015-09-08 12:25:00,41.21,41.31,41.16,41.31,88095.0,39.2948,39.3901,39.2471,39.3901,88095.0
2015-09-08 12:30:00,41.32,41.33,41.21,41.23,48158.0,39.3997,39.4092,39.2948,39.3138,48158.0
2015-09-08 12:35:00,41.24,41.26,41.16,41.16,86026.0,39.3234,39.3424,39.2471,39.2471,86026.0
2015-09-08 12:40:00,41.16,41.26,41.16,41.22,122300.0,39.2471,39.3424,39.2471,39.3043,122300.0
2015-09-08 12:45:00,41.22,41.26,41.21,41.25,37952.0,39.3043,39.3424,39.2948,39.3329,37952.0
2015-09-08 12:50:00,41.26,41.27,41.19,41.25,51449.0,39.3424,39.352,39.2757,39.3329,51449.0
2015-09-08 12:55:00,41.25,41.26,41.19,41.21,96554.0,39.3329,39.3424,39.2757,39.2948,96554.0
2015-09-08 13:00:00,41.2,41.2,41.07,41.08,41087.0,39.2852,39.2852,39.1613,39.1708,41087.0
2015-09-08 13:05:00,41.07,41.15,41.04,41.15,42377.0,39.1613,39.2376,39.1327,39.2376,42377.0
2015-09-08 13:10:00,41.14,41.19,41.13,41.18,51560.0,39.228,39.2757,39.2185,39.2662,51560.0
2015-09-08 13:15:00,41.17,41.18,41.01,41.02,62462.0,39.2566,39.2662,39.1041,39.1136,62462.0
2015-09-08 13:20:00,41.02,41.05,40.98,41.01,49095.0,39.1136,39.1422,39.0755,39.1041,49095.0
2015-09-08 13:25:00,41.0,41.04,40.97,41.03,51278.0,39.0945,39.1327,39.0659,39.1231,51278.0
2015-09-08 13:30:00,41.04,41.07,41.02,41.03,85124.0,39.1327,39.1613,39.1136,39.1231,85124.0
2015-09-08 13:35:00,41.03,41.07,41.02,41.04,38371.0,39.1231,39.1613,39.1136,39.1327,38371.0
2015-09-08 13:40:00,41.05,41.05,41.02,41.02,55963.0,39.1422,39.1422,39.1136,39.1136,55963.0
2015-09-08 13:45:00,41.02,41.02,41.0,41.01,36924.0,39.1136,39.1136,39.0945,39.1041,36924.0
2015-09-08 13:50:00,41.01,41.01,40.95,40.98,70291.0,39.1041,39.1041,39.0468,39.0755,70291.0
2015-09-08 13:55:00,40.98,40.98,40.95,40.98,49825.0,39.0755,39.0755,39.0468,39.0755,49825.0
2015-09-08 14:00:00,40.98,41.04,40.97,41.0,162152.0,39.0755,39.1327,39.0659,39.0945,162152.0
2015-09-08 14:05:00,41.0,41.06,40.97,41.05,124524.0,39.0945,39.1517,39.0659,39.1422,124524.0
2015-09-08 14:10:00,41.04,41.05,40.96,40.98,46590.0,39.1327,39.1422,39.0564,39.0755,46590.0
2015-09-08 14:15:00,40.99,41.0,40.96,40.97,114048.0,39.085,39.0945,39.0564,39.0659,114048.0
2015-09-08 14:20:00,40.98,40.99,40.93,40.96,86941.0,39.0755,39.085,39.0278,39.0564,86941.0
2015-09-08 14:25:00,40.96,40.99,40.94,40.98,64295.0,39.0564,39.085,39.0373,39.0755,64295.0
2015-09-08 14:30:00,40.99,41.08,40.99,41.08,70682.0,39.085,39.1708,39.085,39.1708,70682.0
2015-09-08 14:35:00,41.09,41.14,41.07,41.07,108181.0,39.1803,39.228,39.1613,39.1613,108181.0
2015-09-08 14:40:00,41.08,41.11,41.04,41.05,67040.0,39.1708,39.1994,39.1327,39.1422,67040.0
2015-09-08 14:45:00,41.06,41.07,40.98,41.0,109011.0,39.1517,39.1613,39.0755,39.0945,109011.0
2015-09-08 14:50:00,41.01,41.08,40.99,41.07,69857.0,39.1041,39.1708,39.085,39.1613,69857.0
2015-09-08 14:55:00,41.08,41.1,41.03,41.05,55951.0,39.1708,39.1899,39.1231,39.1422,55951.0
2015-09-08 15:00:00,41.06,41.09,41.05,41.05,99021.0,39.1517,39.1803,39.1422,39.1422,99021.0
2015-09-08 15:05:00,41.05,41.09,41.03,41.09,54756.0,39.1422,39.1803,39.1231,39.1803,54756.0
2015-09-08 15:10:00,41.09,41.13,41.05,41.06,95799.0,39.1803,39.2185,39.1422,39.1517,95799.0
2015-09-08 15:15:00,41.06,41.12,41.04,41.1,102247.0,39.1517,39.2089,39.1327,39.1899,102247.0
2015-09-08 15:20:00,41.1,41.12,41.03,41.11,108248.0,39.1899,39.2089,39.1231,39.1994,108248.0
2015-09-08 15:25:00,41.1,41.16,41.08,41.11,150031.0,39.1899,39.2471,39.1708,39.1994,150031.0
2015-09-08 15:30:00,41.12,41.12,40.99,40.99,332629.0,39.2089,39.2089,39.085,39.085,332629.0
2015-09-08 15:35:00,41.0,41.06,40.96,40.99,275380.0,39.0945,39.1517,39.0564,39.085,275380.0
2015-09-08 15:40:00,40.99,41.01,40.93,40.94,223337.0,39.085,39.1041,39.0278,39.0373,223337.0
2015-09-08 15:45:00,40.95,41.0,40.94,40.98,226658.0,39.0468,39.0945,39.0373,39.0755,226658.0
2015-09-08 15:50:00,40.98,40.99,40.86,40.88,506510.0,39.0755,39.085,38.961,38.9801,506510.0
2015-09-08 15:55:00,40.89,40.93,40.69,40.78,1221843.0,38.9896,39.0278,38.7989,38.8847,1221843.0
2015-09-09 09:30:00,41.15,41.19,40.87,41.08,260429.0,39.2376,39.2757,38.9706,39.1708,260429.0
2015-09-09 09:35:00,41.12,41.2,40.96,40.96,134633.0,39.2089,39.2852,39.0564,39.0564,134633.0
2015-09-09 09:40:00,40.96,41.06,40.85,40.91,187968.0,39.0564,39.1517,38.9515,39.0087,187968.0
2015-09-09 09:45:00,40.9,40.96,40.68,40.69,302809.0,38.9992,39.0564,38.7894,38.7989,302809.0
2015-09-09 09:50:00,40.7,40.76,40.63,40.66,199163.0,38.8085,38.8657,38.7417,38.7703,199163.0
2015-09-09 09:55:00,40.65,40.82,40.62,40.79,153803.0,38.7608,38.9229,38.7322,38.8943,153803.0
2015-09-09 10:00:00,40.81,40.89,40.73,40.78,184632.0,38.9134,38.9896,38.8371,38.8847,184632.0
2015-09-09 10:05:00,40.77,40.78,40.66,40.76,170763.0,38.8752,38.8847,38.7703,38.8657,170763.0
2015-09-09 10:10:00,40.76,40.93,40.75,40.92,88245.0,38.8657,39.0278,38.8561,39.0182,88245.0
2015-09-09 10:15:00,40.92,41.02,40.91,40.94,130114.0,39.0182,39.1136,39.0087,39.0373,130114.0
2015-09-09 10:20:00,40.94,41.23,40.9,41.09,183047.0,39.0373,39.3138,38.9992,39.1803,183047.0
2015-09-09 10:25:00,41.09,41.25,41.09,41.25,119730.0,39.1803,39.3329,39.1803,39.3329,119730.0
2015-09-09 10:30:00,41.24,41.28,41.11,41.19,162929.0,39.3234,39.3615,39.1994,39.2757,162929.0
2015-09-09 10:35:00,41.18,41.3,41.12,41.29,290212.0,39.2662,39.3806,39.2089,39.371,290212.0
2015-09-09 10:40:00,41.29,41.39,41.21,41.39,261623.0,39.371,39.4664,39.2948,39.4664,261623.0
2015-09-09 10:45:00,41.39,41.5,41.35,41.41,197554.0,39.4664,39.5713,39.4283,39.4855,197554.0
2015-09-09 10:50:00,41.41,41.41,41.25,41.38,154959.0,39.4855,39.4855,39.3329,39.4569,154959.0
2015-09-09 10:55:00,41.35,41.39,41.17,41.19,158659.0,39.4283,39.4664,39.2566,39.2757,158659.0
2015-09-09 11:00:00,41.2,41.29,41.19,41.24,76652.0,39.2852,39.371,39.2757,39.3234,76652.0
2015-09-09 11:05:00,41.24,41.38,41.24,41.3,73061.0,39.3234,39.4569,39.3234,39.3806,73061.0
2015-09-09 11:10:00,41.32,41.47,41.32,41.45,176678.0,39.3997,39.5427,39.3997,39.5236,176678.0
2015-09-09 11:15:00,41.46,41.49,41.4,41.46,151688.0,39.5331,39.5618,39.4759,39.5331,151688.0
2015-09-09 11:20:00,41.48,41.48,41.35,41.39,71179.0,39.5522,39.5522,39.4283,39.4664,71179.0
2015-09-09 11:25:00,41.38,41.47,41.36,41.4,149222.0,39.4569,39.5427,39.4378,39.4759,149222.0
2015-09-09 11:30:00,41.39,41.46,41.38,41.39,95435.0,39.4664,39.5331,39.4569,39.4664,95435.0
2015-09-09 11:35:00,41.39,41.51,41.39,41.46,150075.0,39.4664,39.5808,39.4664,39.5331,150075.0
2015-09-09 11:40:00,41.46,41.48,41.37,41.45,120750.0,39.5331,39.5522,39.4473,39.5236,120750.0
2015-09-09 11:45:00,41.44,41.57,41.44,41.51,149198.0,39.5141,39.638,39.5141,39.5808,149198.0
2015-09-09 11:50:00,41.51,41.6,41.47,41.59,73888.0,39.5808,39.6666,39.5427,39.6571,73888.0
2015-09-09 11:55:00,41.59,41.65,41.57,41.58,119919.0,39.6571,39.7143,39.638,39.6476,119919.0
2015-09-09 12:00:00,41.58,41.65,41.56,41.6,76039.0,39.6476,39.7143,39.6285,39.6666,76039.0
2015-09-09 12:05:00,41.61,41.77,41.6,41.75,179302.0,39.6762,39.8287,39.6666,39.8097,179302.0
2015-09-09 12:10:00,41.76,41.82,41.74,41.79,97071.0,39.8192,39.8764,39.8001,39.8478,97071.0
2015-09-09 12:15:00,41.79,41.86,41.75,41.82,126116.0,39.8478,39.9146,39.8097,39.8764,126116.0
2015-09-09 12:20:00,41.82,41.9,41.81,41.81,64137.0,39.8764,39.9527,39.8669,39.8669,64137.0
2015-09-09 12:25:00,41.81,42.11,41.7,42.1,426291.0,39.8669,40.1529,39.762,40.1434,426291.0
2015-09-09 12:30:00,42.1,42.18,41.84,41.97,205320.0,40.1434,40.2197,39.8955,40.0194,205320.0
2015-09-09 12:35:00,41.95,42.02,41.81,41.86,84412.0,40.0004,40.0671,39.8669,39.9146,84412.0
2015-09-09 12:40:00,41.85,41.96,41.83,41.94,54280.0,39.905,40.0099,39.886,39.9908,54280.0
2015-09-09 12:45:00,41.95,41.98,41.86,41.86,69013.0,40.0004,40.029,39.9146,39.9146,69013.0
2015-09-09 12:50:00,41.85,41.95,41.8,41.93,57925.0,39.905,40.0004,39.8573,39.9813,57925.0
2015-09-09 12:55:00,41.92,41.95,41.84,41.92,62109.0,39.9718,40.0004,39.8955,39.9718,62109.0
2015-09-09 13:00:00,41.92,41.99,41.88,41.94,66513.0,39.9718,40.0385,39.9336,39.9908,66513.0
2015-09-09 13:05:00,41.94,41.98,41.81,41.83,81180.0,39.9908,40.029,39.8669,39.886,81180.0
2015-09-09 13:10:00,41.84,41.89,41.81,41.87,60459.0,39.8955,39.9432,39.8669,39.9241,60459.0
2015-09-09 13:15:00,41.86,41.92,41.84,41.87,58560.0,39.9146,39.9718,39.8955,39.9241,58560.0
2015-09-09 13:20:00,41.88,41.9,41.83,41.88,82025.0,39.9336,39.9527,39.886,39.9336,82025.0
2015-09-09 13:25:00,41.88,41.88,41.65,41.67,136430.0,39.9336,39.9336,39.7143,39.7334,136430.0
2015-09-09 13:30:00,41.67,41.7,41.59,41.6,132860.0,39.7334,39.762,39.6571,39.6666,132860.0
2015-09-09 13:35:00,41.6,41.67,41.56,41.6,98235.0,39.6666,39.7334,39.6285,39.6666,98235.0
2015-09-09 13:40:00,41.6,41.62,41.5,41.54,107281.0,39.6666,39.6857,39.5713,39.6094,107281.0
2015-09-09 13:45:00,41.54,41.54,41.49,41.5,64022.0,39.6094,39.6094,39.5618,39.5713,64022.0
2015-09-09 13:50:00,41.49,41.49,41.35,41.38,125484.0,39.5618,39.5618,39.4283,39.4569,125484.0
2015-09-09 13:55:00,41.38,41.4,41.31,41.35,76579.0,39.4569,39.4759,39.3901,39.4283,76579.0
2015-09-09 14:00:00,41.36,41.38,41.26,41.31,124145.0,39.4378,39.4569,39.3424,39.3901,124145.0
2015-09-09 14:05:00,41.31,41.41,41.24,41.4,165550.0,39.3901,39.4855,39.3234,39.4759,165550.0
2015-09-09 14:10:00,41.4,41.58,41.4,41.55,104476.0,39.4759,39.6476,39.4759,39.619,104476.0
2015-09-09 14:15:00,41.55,41.58,41.48,41.55,88873.0,39.619,39.6476,39.5522,39.619,88873.0
2015-09-09 14:20:00,41.55,41.55,41.4,41.43,62804.0,39.619,39.619,39.4759,39.5045,62804.0
2015-09-09 14:25:00,41.44,41.53,41.35,41.35,95187.0,39.5141,39.5999,39.4283,39.4283,95187.0
2015-09-09 14:30:00,41.35,41.35,41.24,41.26,102033.0,39.4283,39.4283,39.3234,39.3424,102033.0
2015-09-09 14:35:00,41.27,41.33,41.15,41.16,146475.0,39.352,39.4092,39.2376,39.2471,146475.0
2015-09-09 14:40:00,41.15,41.21,41.03,41.07,120285.0,39.2376,39.2948,39.1231,39.1613,120285.0
2015-09-09 14:45:00,41.07,41.21,41.07,41.18,96440.0,39.1613,39.2948,39.1613,39.2662,96440.0
2015-09-09 14:50:00,41.19,41.23,41.14,41.17,81167.0,39.2757,39.3138,39.228,39.2566,81167.0
2015-09-09 14:55:00,41.17,41.29,41.15,41.26,57694.0,39.2566,39.371,39.2376,39.3424,57694.0
2015-09-09 15:00:00,41.25,41.41,41.2,41.4,96399.0,39.3329,39.4855,39.2852,39.4759,96399.0
2015-09-09 15:05:00,41.39,41.42,41.32,41.4,73016.0,39.4664,39.495,39.3997,39.4759,73016.0
2015-09-09 15:10:00,41.4,41.43,41.3,41.4,97671.0,39.4759,39.5045,39.3806,39.4759,97671.0
2015-09-09 15:15:00,41.4,41.48,41.32,41.39,155053.0,39.4759,39.5522,39.3997,39.4664,155053.0
2015-09-09 15:20:00,41.38,41.48,41.34,41.42,118594.0,39.4569,39.5522,39.4187,39.495,118594.0
2015-09-09 15:25:00,41.43,41.43,41.26,41.31,145714.0,39.5045,39.5045,39.3424,39.3901,145714.0
2015-09-09 15:30:00,41.31,41.31,41.14,41.24,124610.0,39.3901,39.3901,39.228,39.3234,124610.0
2015-09-09 15:35:00,41.25,41.25,41.15,41.15,143567.0,39.3329,39.3329,39.2376,39.2376,143567.0
2015-09-09 15:40:00,41.15,41.15,41.06,41.08,158640.0,39.2376,39.2376,39.1517,39.1708,158640.0
2015-09-09 15:45:00,41.07,41.08,40.83,40.9,441826.0,39.1613,39.1708,38.9324,38.9992,441826.0
2015-09-09 15:50:00,40.9,40.94,40.84,40.91,402635.0,38.9992,39.0373,38.942,39.0087,402635.0
2015-09-09 15:55:00,40.9,41.03,40.86,41.0,491227.0,38.9992,39.1231,38.961,39.0945,491227.0
2015-09-10 09:30:00,41.28,41.88,41.26,41.68,534247.0,39.3615,39.9336,39.3424,39.7429,534247.0
2015-09-10 09:35:00,41.67,41.79,41.52,41.68,477834.0,39.7334,39.8478,39.5904,39.7429,477834.0
2015-09-10 09:40:00,41.67,41.72,41.48,41.68,227340.0,39.7334,39.7811,39.5522,39.7429,227340.0
2015-09-10 09:45:00,41.66,41.73,41.37,41.38,147742.0,39.7239,39.7906,39.4473,39.4569,147742.0
2015-09-10 09:50:00,41.36,41.48,41.16,41.24,180397.0,39.4378,39.5522,39.2471,39.3234,180397.0
2015-09-10 09:55:00,41.22,41.28,41.01,41.03,193020.0,39.3043,39.3615,39.1041,39.1231,193020.0
2015-09-10 10:00:00,41.04,41.18,40.89,40.93,296018.0,39.1327,39.2662,38.9896,39.0278,296018.0
2015-09-10 10:05:00,40.93,41.03,40.81,40.84,161552.0,39.0278,39.1231,38.9134,38.942,161552.0
2015-09-10 10:10:00,40.86,40.9,40.72,40.75,467719.0,38.961,38.9992,38.8275,38.8561,467719.0
2015-09-10 10:15:00,40.73,40.98,40.71,40.97,173814.0,38.8371,39.0755,38.818,39.0659,173814.0
2015-09-10 10:20:00,40.96,41.09,40.9,41.05,88871.0,39.0564,39.1803,38.9992,39.1422,88871.0
2015-09-10 10:25:00,41.04,41.15,41.0,41.1,53956.0,39.1327,39.2376,39.0945,39.1899,53956.0
2015-09-10 10:30:00,41.12,41.35,41.11,41.33,121138.0,39.2089,39.4283,39.1994,39.4092,121138.0
2015-09-10 10:35:00,41.34,41.51,41.3,41.42,107690.0,39.4187,39.5808,39.3806,39.495,107690.0
2015-09-10 10:40:00,41.42,41.43,41.33,41.37,148832.0,39.495,39.5045,39.4092,39.4473,148832.0
2015-09-10 10:45:00,41.38,41.38,41.25,41.38,122672.0,39.4569,39.4569,39.3329,39.4569,122672.0
2015-09-10 10:50:00,41.38,41.5,41.37,41.43,96789.0,39.4569,39.5713,39.4473,39.5045,96789.0
2015-09-10 10:55:00,41.43,41.44,41.25,41.3,173470.0,39.5045,39.5141,39.3329,39.3806,173470.0
2015-09-10 11:00:00,41.3,41.35,41.26,41.33,45335.0,39.3806,39.4283,39.3424,39.4092,45335.0
2015-09-10 11:05:00,41.31,41.4,41.27,41.27,142733.0,39.3901,39.4759,39.352,39.352,142733.0
2015-09-10 11:10:00,41.28,41.28,41.15,41.21,116256.0,39.3615,39.3615,39.2376,39.2948,116256.0
2015-09-10 11:15:00,41.22,41.24,41.16,41.17,39107.0,39.3043,39.3234,39.2471,39.2566,39107.0
2015-09-10 11:20:00,41.18,41.21,41.11,41.16,48392.0,39.2662,39.2948,39.1994,39.2471,48392.0
2015-09-10 11:25:00,41.16,41.17,41.07,41.15,76186.0,39.2471,39.2566,39.1613,39.2376,76186.0
2015-09-10 11:30:00,41.15,41.22,41.13,41.17,94401.0,39.2376,39.3043,39.2185,39.2566,94401.0
2015-09-10 11:35:00,41.17,41.22,41.13,41.2,50747.0,39.2566,39.3043,39.2185,39.2852,50747.0
2015-09-10 11:40:00,41.2,41.2,41.08,41.15,56307.0,39.2852,39.2852,39.1708,39.2376,56307.0
2015-09-10 11:45:00,41.15,41.18,41.07,41.07,42947.0,39.2376,39.2662,39.1613,39.1613,42947.0
2015-09-10 11:50:00,41.08,41.11,41.0,41.1,70541.0,39.1708,39.1994,39.0945,39.1899,70541.0
2015-09-10 11:55:00,41.11,41.17,41.04,41.13,45389.0,39.1994,39.2566,39.1327,39.2185,45389.0
2015-09-10 12:00:00,41.14,41.17,41.1,41.15,38279.0,39.228,39.2566,39.1899,39.2376,38279.0
2015-09-10 12:05:00,41.15,41.28,41.09,41.28,53029.0,39.2376,39.3615,39.1803,39.3615,53029.0
2015-09-10 12:10:00,41.28,41.3,41.25,41.3,25664.0,39.3615,39.3806,39.3329,39.3806,25664.0
2015-09-10 12:15:00,41.31,41.34,41.27,41.27,37746.0,39.3901,39.4187,39.352,39.352,37746.0
2015-09-10 12:20:00,41.27,41.32,41.25,41.31,66336.0,39.352,39.3997,39.3329,39.3901,66336.0
2015-09-10 12:25:00,41.31,41.37,41.25,41.29,40329.0,39.3901,39.4473,39.3329,39.371,40329.0
2015-09-10 12:30:00,41.29,41.35,41.26,41.34,32222.0,39.371,39.4283,39.3424,39.4187,32222.0
2015-09-10 12:35:00,41.34,41.39,41.32,41.36,49887.0,39.4187,39.4664,39.3997,39.4378,49887.0
2015-09-10 12:40:00,41.36,41.37,41.28,41.31,103109.0,39.4378,39.4473,39.3615,39.3901,103109.0
2015-09-10 12:45:00,41.32,41.35,41.27,41.32,55345.0,39.3997,39.4283,39.352,39.3997,55345.0
2015-09-10 12:50:00,41.32,41.32,41.16,41.2,44898.0,39.3997,39.3997,39.2471,39.2852,44898.0
2015-09-10 12:55:00,41.19,41.21,41.13,41.18,48494.0,39.2757,39.2948,39.2185,39.2662,48494.0
2015-09-10 13:00:00,41.18,41.2,41.15,41.19,31396.0,39.2662,39.2852,39.2376,39.2757,31396.0
2015-09-10 13:05:00,41.19,41.27,41.19,41.23,50182.0,39.2757,39.352,39.2757,39.3138,50182.0
2015-09-10 13:10:00,41.24,41.32,41.24,41.28,69428.0,39.3234,39.3997,39.3234,39.3615,69428.0
2015-09-10 13:15:00,41.29,41.38,41.29,41.38,38177.0,39.371,39.4569,39.371,39.4569,38177.0
2015-09-10 13:20:00,41.38,41.42,41.27,41.41,70942.0,39.4569,39.495,39.352,39.4855,70942.0
2015-09-10 13:25:00,41.41,41.52,41.4,41.48,115708.0,39.4855,39.5904,39.4759,39.5522,115708.0
2015-09-10 13:30:00,41.48,41.52,41.41,41.52,51637.0,39.5522,39.5904,39.4855,39.5904,51637.0
2015-09-10 13:35:00,41.52,41.57,41.49,41.57,105169.0,39.5904,39.638,39.5618,39.638,105169.0
2015-09-10 13:40:00,41.58,41.58,41.42,41.43,50116.0,39.6476,39.6476,39.495,39.5045,50116.0
2015-09-10 13:45:00,41.43,41.44,41.33,41.39,50077.0,39.5045,39.5141,39.4092,39.4664,50077.0
2015-09-10 13:50:00,41.39,41.48,41.37,41.46,56488.0,39.4664,39.5522,39.4473,39.5331,56488.0
2015-09-10 13:55:00,41.46,41.5,41.42,41.49,37607.0,39.5331,39.5713,39.495,39.5618,37607.0
2015-09-10 14:00:00,41.51,41.55,41.46,41.5,57789.0,39.5808,39.619,39.5331,39.5713,57789.0
2015-09-10 14:05:00,41.5,41.53,41.49,41.5,26305.0,39.5713,39.5999,39.5618,39.5713,26305.0
2015-09-10 14:10:00,41.5,41.54,41.49,41.5,65055.0,39.5713,39.6094,39.5618,39.5713,65055.0
2015-09-10 14:15:00,41.5,41.5,41.36,41.39,66073.0,39.5713,39.5713,39.4378,39.4664,66073.0
2015-09-10 14:20:00,41.39,41.41,41.35,41.41,51629.0,39.4664,39.4855,39.4283,39.4855,51629.0
2015-09-10 14:25:00,41.41,41.41,41.37,41.4,35532.0,39.4855,39.4855,39.4473,39.4759,35532.0
2015-09-10 14:30:00,41.4,41.47,41.4,41.43,42130.0,39.4759,39.5427,39.4759,39.5045,42130.0
2015-09-10 14:35:00,41.42,41.46,41.4,41.43,28706.0,39.495,39.5331,39.4759,39.5045,28706.0
2015-09-10 14:40:00,41.42,41.5,41.42,41.45,38128.0,39.495,39.5713,39.495,39.5236,38128.0
2015-09-10 14:45:00,41.44,41.45,41.37,41.37,30990.0,39.5141,39.5236,39.4473,39.4473,30990.0
2015-09-10 14:50:00,41.37,41.4,41.31,41.32,56316.0,39.4473,39.4759,39.3901,39.3997,56316.0
2015-09-10 14:55:00,41.31,41.31,41.16,41.17,85987.0,39.3901,39.3901,39.2471,39.2566,85987.0
2015-09-10 15:00:00,41.17,41.22,41.15,41.17,52625.0,39.2566,39.3043,39.2376,39.2566,52625.0
2015-09-10 15:05:00,41.16,41.24,41.14,41.23,37965.0,39.2471,39.3234,39.228,39.3138,37965.0
2015-09-10 15:10:00,41.24,41.26,41.19,41.24,59712.0,39.3234,39.3424,39.2757,39.3234,59712.0
2015-09-10 15:15:00,41.24,41.3,41.15,41.16,65791.0,39.3234,39.3806,39.2376,39.2471,65791.0
2015-09-10 15:20:00,41.17,41.19,41.08,41.1,105020.0,39.2566,39.2757,39.1708,39.1899,105020.0
2015-09-10 15:25:00,41.1,41.13,41.05,41.09,68111.0,39.1899,39.2185,39.1422,39.1803,68111.0
2015-09-10 15:30:00,41.08,41.11,41.0,41.05,117308.0,39.1708,39.1994,39.0945,39.1422,117308.0
2015-09-10 15:35:00,41.05,41.1,41.01,41.07,117313.0,39.1422,39.1899,39.1041,39.1613,117313.0
2015-09-10 15:40:00,41.07,41.07,40.98,41.04,132134.0,39.1613,39.1613,39.0755,39.1327,132134.0
2015-09-10 15:45:00,41.04,41.08,40.98,41.07,121236.0,39.1327,39.1708,39.0755,39.1613,121236.0
2015-09-10 15:50:00,41.08,41.12,41.01,41.11,229500.0,39.1708,39.2089,39.1041,39.1994,229500.0
2015-09-10 15:55:00,41.11,41.22,41.1,41.21,306382.0,39.1994,39.3043,39.1899,39.2948,306382.0
2015-09-11 09:30:00,41.22,41.62,41.05,41.49,321187.0,39.3043,39.6857,39.1422,39.5618,321187.0
2015-09-11 09:35:00,41.48,41.8,41.48,41.58,314698.0,39.5522,39.8573,39.5522,39.6476,314698.0
2015-09-11 09:40:00,41.58,41.72,41.51,41.65,165353.0,39.6476,39.7811,39.5808,39.7143,165353.0
2015-09-11 09:45:00,41.66,41.78,41.61,41.71,224466.0,39.7239,39.8383,39.6762,39.7715,224466.0
2015-09-11 09:50:00,41.71,41.93,41.69,41.8,284811.0,39.7715,39.9813,39.7525,39.8573,284811.0
2015-09-11 09:55:00,41.78,41.97,41.77,41.8,377977.0,39.8383,40.0194,39.8287,39.8573,377977.0
2015-09-11 10:00:00,41.8,41.82,41.63,41.64,235119.0,39.8573,39.8764,39.6952,39.7048,235119.0
2015-09-11 10:05:00,41.65,41.76,41.61,41.74,178632.0,39.7143,39.8192,39.6762,39.8001,178632.0
2015-09-11 10:10:00,41.73,41.77,41.54,41.54,146321.0,39.7906,39.8287,39.6094,39.6094,146321.0
2015-09-11 10:15:00,41.55,41.65,41.51,41.51,70551.0,39.619,39.7143,39.5808,39.5808,70551.0
2015-09-11 10:20:00,41.51,41.54,41.42,41.51,118884.0,39.5808,39.6094,39.495,39.5808,118884.0
2015-09-11 10:25:00,41.52,41.66,41.51,41.61,73084.0,39.5904,39.7239,39.5808,39.6762,73084.0
2015-09-11 10:30:00,41.62,41.7,41.56,41.7,89048.0,39.6857,39.762,39.6285,39.762,89048.0
2015-09-11 10:35:00,41.7,41.77,41.58,41.76,99277.0,39.762,39.8287,39.6476,39.8192,99277.0
2015-09-11 10:40:00,41.76,41.81,41.71,41.75,67471.0,39.8192,39.8669,39.7715,39.8097,67471.0
2015-09-11 10:45:00,41.75,41.78,41.56,41.57,119104.0,39.8097,39.8383,39.6285,39.638,119104.0
2015-09-11 10:50:00,41.56,41.59,41.51,41.53,61696.0,39.6285,39.6571,39.5808,39.5999,61696.0
2015-09-11 10:55:00,41.53,41.64,41.51,41.61,47989.0,39.5999,39.7048,39.5808,39.6762,47989.0
2015-09-11 11:00:00,41.62,41.63,41.47,41.53,132431.0,39.6857,39.6952,39.5427,39.5999,132431.0
2015-09-11 11:05:00,41.54,41.67,41.5,41.63,106305.0,39.6094,39.7334,39.5713,39.6952,106305.0
2015-09-11 11:10:00,41.63,41.66,41.57,41.58,70990.0,39.6952,39.7239,39.638,39.6476,70990.0
2015-09-11 11:15:00,41.59,41.68,41.55,41.68,36589.0,39.6571,39.7429,39.619,39.7429,36589.0
2015-09-11 11:20:00,41.69,41.7,41.6,41.66,56346.0,39.7525,39.762,39.6666,39.7239,56346.0
2015-09-11 11:25:00,41.66,41.75,41.64,41.73,44224.0,39.7239,39.8097,39.7048,39.7906,44224.0
2015-09-11 11:30:00,41.73,41.74,41.68,41.7,56441.0,39.7906,39.8001,39.7429,39.762,56441.0
2015-09-11 11:35:00,41.7,41.75,41.67,41.71,77808.0,39.762,39.8097,39.7334,39.7715,77808.0
2015-09-11 11:40:00,41.71,41.79,41.7,41.74,71336.0,39.7715,39.8478,39.762,39.8001,71336.0
2015-09-11 11:45:00,41.75,41.79,41.71,41.77,48995.0,39.8097,39.8478,39.7715,39.8287,48995.0
2015-09-11 11:50:00,41.77,41.87,41.76,41.86,95377.0,39.8287,39.9241,39.8192,39.9146,95377.0
2015-09-11 11:55:00,41.86,41.92,41.83,41.88,91322.0,39.9146,39.9718,39.886,39.9336,91322.0
2015-09-11 12:00:00,41.88,41.99,41.86,41.95,109006.0,39.9336,40.0385,39.9146,40.0004,109006.0
2015-09-11 12:05:00,41.96,41.97,41.86,41.86,71226.0,40.0099,40.0194,39.9146,39.9146,71226.0
2015-09-11 12:10:00,41.88,41.98,41.88,41.95,62079.0,39.9336,40.029,39.9336,40.0004,62079.0
2015-09-11 12:15:00,41.96,41.99,41.83,41.85,76352.0,40.0099,40.0385,39.886,39.905,76352.0
2015-09-11 12:20:00,41.86,41.87,41.82,41.82,36369.0,39.9146,39.9241,39.8764,39.8764,36369.0
2015-09-11 12:25:00,41.82,41.83,41.78,41.8,65747.0,39.8764,39.886,39.8383,39.8573,65747.0
2015-09-11 12:30:00,41.8,41.87,41.79,41.87,34853.0,39.8573,39.9241,39.8478,39.9241,34853.0
2015-09-11 12:35:00,41.87,41.93,41.87,41.93,44919.0,39.9241,39.9813,39.9241,39.9813,44919.0
2015-09-11 12:40:00,41.93,41.95,41.9,41.92,52598.0,39.9813,40.0004,39.9527,39.9718,52598.0
2015-09-11 12:45:00,41.92,42.04,41.91,42.03,134771.0,39.9718,40.0862,39.9622,40.0767,134771.0
2015-09-11 12:50:00,42.04,42.11,42.01,42.06,102597.0,40.0862,40.1529,40.0576,40.1053,102597.0
2015-09-11 12:55:00,42.06,42.06,41.92,41.97,85199.0,40.1053,40.1053,39.9718,40.0194,85199.0
2015-09-11 13:00:00,41.97,42.0,41.92,41.93,55006.0,40.0194,40.048,39.9718,39.9813,55006.0
2015-09-11 13:05:00,41.91,41.92,41.86,41.89,53727.0,39.9622,39.9718,39.9146,39.9432,53727.0
2015-09-11 13:10:00,41.89,41.9,41.84,41.85,48079.0,39.9432,39.9527,39.8955,39.905,48079.0
2015-09-11 13:15:00,41.85,41.86,41.83,41.84,38446.0,39.905,39.9146,39.886,39.8955,38446.0
2015-09-11 13:20:00,41.83,41.83,41.75,41.76,62642.0,39.886,39.886,39.8097,39.8192,62642.0
2015-09-11 13:25:00,41.75,41.78,41.73,41.77,35827.0,39.8097,39.8383,39.7906,39.8287,35827.0
2015-09-11 13:30:00,41.77,41.81,41.72,41.74,65525.0,39.8287,39.8669,39.7811,39.8001,65525.0
2015-09-11 13:35:00,41.73,41.77,41.72,41.77,44759.0,39.7906,39.8287,39.7811,39.8287,44759.0
2015-09-11 13:40:00,41.77,41.78,41.73,41.77,37746.0,39.8287,39.8383,39.7906,39.8287,37746.0
2015-09-11 13:45:00,41.77,41.79,41.74,41.79,30284.0,39.8287,39.8478,39.8001,39.8478,30284.0
2015-09-11 13:50:00,41.8,41.83,41.76,41.83,31206.0,39.8573,39.886,39.8192,39.886,31206.0
2015-09-11 13:55:00,41.83,41.85,41.77,41.78,32221.0,39.886,39.905,39.8287,39.8383,32221.0
2015-09-11 14:00:00,41.77,41.8,41.75,41.76,27206.0,39.8287,39.8573,39.8097,39.8192,27206.0
2015-09-11 14:05:00,41.76,41.82,41.74,41.81,40139.0,39.8192,39.8764,39.8001,39.8669,40139.0
2015-09-11 14:10:00,41.82,41.87,41.81,41.83,32870.0,39.8764,39.9241,39.8669,39.886,32870.0
2015-09-11 14:15:00,41.84,41.93,41.82,41.92,44144.0,39.8955,39.9813,39.8764,39.9718,44144.0
2015-09-11 14:20:00,41.92,42.02,41.92,42.01,61910.0,39.9718,40.0671,39.9718,40.0576,61910.0
2015-09-11 14:25:00,42.01,42.02,41.95,42.0,76219.0,40.0576,40.0671,40.0004,40.048,76219.0
2015-09-11 14:30:00,42.0,42.08,42.0,42.07,64430.0,40.048,40.1243,40.048,40.1148,64430.0
2015-09-11 14:35:00,42.06,42.14,42.04,42.1,73119.0,40.1053,40.1815,40.0862,40.1434,73119.0
2015-09-11 14:40:00,42.1,42.1,42.04,42.05,55945.0,40.1434,40.1434,40.0862,40.0957,55945.0
2015-09-11 14:45:00,42.06,42.11,42.02,42.03,97471.0,40.1053,40.1529,40.0671,40.0767,97471.0
2015-09-11 14:50:00,42.03,42.05,41.96,42.02,75252.0,40.0767,40.0957,40.0099,40.0671,75252.0
2015-09-11 14:55:00,42.03,42.08,42.02,42.05,35148.0,40.0767,40.1243,40.0671,40.0957,35148.0
2015-09-11 15:00:00,42.05,42.13,42.04,42.08,87689.0,40.0957,40.172,40.0862,40.1243,87689.0
2015-09-11 15:05:00,42.08,42.15,42.03,42.05,89680.0,40.1243,40.1911,40.0767,40.0957,89680.0
2015-09-11 15:10:00,42.06,42.09,42.02,42.08,66594.0,40.1053,40.1339,40.0671,40.1243,66594.0
2015-09-11 15:15:00,42.08,42.12,42.06,42.06,91906.0,40.1243,40.1625,40.1053,40.1053,91906.0
2015-09-11 15:20:00,42.06,42.09,42.01,42.05,65482.0,40.1053,40.1339,40.0576,40.0957,65482.0
2015-09-11 15:25:00,42.04,42.06,42.0,42.04,44572.0,40.0862,40.1053,40.048,40.0862,44572.0
2015-09-11 15:30:00,42.03,42.05,41.97,42.0,69946.0,40.0767,40.0957,40.0194,40.048,69946.0
2015-09-11 15:35:00,42.0,42.07,41.99,42.06,93673.0,40.048,40.1148,40.0385,40.1053,93673.0
2015-09-11 15:40:00,42.05,42.05,42.0,42.05,104341.0,40.0957,40.0957,40.048,40.0957,104341.0
2015-09-11 15:45:00,42.05,42.07,41.99,42.0,191232.0,40.0957,40.1148,40.0385,40.048,191232.0
2015-09-11 15:50:00,42.01,42.09,42.01,42.06,267816.0,40.0576,40.1339,40.0576,40.1053,267816.0
2015-09-11 15:55:00,42.05,42.15,42.05,42.15,534217.0,40.0957,40.1911,40.0957,40.1911,534217.0
2015-09-14 09:30:00,42.26,42.44,42.11,42.4,265386.0,40.296,40.4676,40.1529,40.4295,265386.0
2015-09-14 09:35:00,42.41,42.5,42.22,42.25,147102.0,40.439,40.5248,40.2578,40.2864,147102.0
2015-09-14 09:40:00,42.25,42.33,42.22,42.26,76111.0,40.2864,40.3627,40.2578,40.296,76111.0
2015-09-14 09:45:00,42.25,42.27,42.05,42.09,123292.0,40.2864,40.3055,40.0957,40.1339,123292.0
2015-09-14 09:50:00,42.09,42.15,42.02,42.03,107576.0,40.1339,40.1911,40.0671,40.0767,107576.0
2015-09-14 09:55:00,42.03,42.03,41.91,41.91,190072.0,40.0767,40.0767,39.9622,39.9622,190072.0
2015-09-14 10:00:00,41.91,42.01,41.84,41.98,177569.0,39.9622,40.0576,39.8955,40.029,177569.0
2015-09-14 10:05:00,41.98,42.0,41.95,41.96,65812.0,40.029,40.048,40.0004,40.0099,65812.0
2015-09-14 10:10:00,41.97,41.98,41.86,41.9,113701.0,40.0194,40.029,39.9146,39.9527,113701.0
2015-09-14 10:15:00,41.88,42.05,41.88,42.03,71210.0,39.9336,40.0957,39.9336,40.0767,71210.0
2015-09-14 10:20:00,42.03,42.19,42.02,42.18,103158.0,40.0767,40.2292,40.0671,40.2197,103158.0
2015-09-14 10:25:00,42.17,42.18,42.06,42.07,72986.0,40.2101,40.2197,40.1053,40.1148,72986.0
2015-09-14 10:30:00,42.07,42.17,42.07,42.16,57301.0,40.1148,40.2101,40.1148,40.2006,57301.0
2015-09-14 10:35:00,42.16,42.23,42.09,42.21,61097.0,40.2006,40.2674,40.1339,40.2483,61097.0
2015-09-14 10:40:00,42.22,42.32,42.2,42.3,107022.0,40.2578,40.3532,40.2388,40.3341,107022.0
2015-09-14 10:45:00,42.31,42.31,42.21,42.26,63864.0,40.3436,40.3436,40.2483,40.296,63864.0
2015-09-14 10:50:00,42.25,42.25,42.1,42.15,63013.0,40.2864,40.2864,40.1434,40.1911,63013.0
2015-09-14 10:55:00,42.16,42.22,42.13,42.22,46001.0,40.2006,40.2578,40.172,40.2578,46001.0
2015-09-14 11:00:00,42.22,42.25,42.18,42.19,44303.0,40.2578,40.2864,40.2197,40.2292,44303.0
2015-09-14 11:05:00,42.19,42.22,42.12,42.14,55123.0,40.2292,40.2578,40.1625,40.1815,55123.0
2015-09-14 11:10:00,42.15,42.16,42.05,42.08,86965.0,40.1911,40.2006,40.0957,40.1243,86965.0
2015-09-14 11:15:00,42.07,42.15,42.07,42.14,51417.0,40.1148,40.1911,40.1148,40.1815,51417.0
2015-09-14 11:20:00,42.15,42.19,42.06,42.08,76894.0,40.1911,40.2292,40.1053,40.1243,76894.0
2015-09-14 11:25:00,42.08,42.1,42.02,42.05,55699.0,40.1243,40.1434,40.0671,40.0957,55699.0
2015-09-14 11:30:00,42.05,42.05,41.94,41.96,78166.0,40.0957,40.0957,39.9908,40.0099,78166.0
2015-09-14 11:35:00,41.96,42.0,41.92,41.96,66339.0,40.0099,40.048,39.9718,40.0099,66339.0
2015-09-14 11:40:00,41.95,42.0,41.93,41.98,58721.0,40.0004,40.048,39.9813,40.029,58721.0
2015-09-14 11:45:00,41.97,42.03,41.97,42.02,68663.0,40.0194,40.0767,40.0194,40.0671,68663.0
2015-09-14 11:50:00,42.01,42.11,42.01,42.1,82152.0,40.0576,40.1529,40.0576,40.1434,82152.0
2015-09-14 11:55:00,42.1,42.17,42.08,42.12,95828.0,40.1434,40.2101,40.1243,40.1625,95828.0
2015-09-14 12:00:00,42.11,42.24,42.09,42.23,77146.0,40.1529,40.2769,40.1339,40.2674,77146.0
2015-09-14 12:05:00,42.23,42.23,42.18,42.22,39861.0,40.2674,40.2674,40.2197,40.2578,39861.0
2015-09-14 12:10:00,42.22,42.24,42.14,42.23,47834.0,40.2578,40.2769,40.1815,40.2674,47834.0
2015-09-14 12:15:00,42.22,42.32,42.22,42.29,75410.0,40.2578,40.3532,40.2578,40.3246,75410.0
2015-09-14 12:20:00,42.28,42.28,42.19,42.25,49527.0,40.315,40.315,40.2292,40.2864,49527.0
2015-09-14 12:25:00,42.26,42.31,42.24,42.29,35947.0,40.296,40.3436,40.2769,40.3246,35947.0
2015-09-14 12:30:00,42.29,42.35,42.24,42.35,39561.0,40.3246,40.3818,40.2769,40.3818,39561.0
2015-09-14 12:35:00,42.34,42.37,42.28,42.31,51754.0,40.3722,40.4009,40.315,40.3436,51754.0
2015-09-14 12:40:00,42.3,42.31,42.21,42.23,24535.0,40.3341,40.3436,40.2483,40.2674,24535.0
2015-09-14 12:45:00,42.23,42.24,42.14,42.18,52116.0,40.2674,40.2769,40.1815,40.2197,52116.0
2015-09-14 12:50:00,42.17,42.22,42.15,42.21,29430.0,40.2101,40.2578,40.1911,40.2483,29430.0
2015-09-14 12:55:00,42.21,42.27,42.21,42.23,30007.0,40.2483,40.3055,40.2483,40.2674,30007.0
2015-09-14 13:00:00,42.23,42.28,42.18,42.2,30163.0,40.2674,40.315,40.2197,40.2388,30163.0
2015-09-14 13:05:00,42.19,42.22,42.17,42.2,38592.0,40.2292,40.2578,40.2101,40.2388,38592.0
2015-09-14 13:10:00,42.21,42.23,42.19,42.19,51343.0,40.2483,40.2674,40.2292,40.2292,51343.0
2015-09-14 13:15:00,42.19,42.21,42.17,42.18,23917.0,40.2292,40.2483,40.2101,40.2197,23917.0
2015-09-14 13:20:00,42.18,42.2,42.11,42.11,52047.0,40.2197,40.2388,40.1529,40.1529,52047.0
2015-09-14 13:25:00,42.11,42.12,42.06,42.07,34450.0,40.1529,40.1625,40.1053,40.1148,34450.0
2015-09-14 13:30:00,42.08,42.14,42.07,42.11,34403.0,40.1243,40.1815,40.1148,40.1529,34403.0
2015-09-14 13:35:00,42.11,42.11,42.05,42.1,49163.0,40.1529,40.1529,40.0957,40.1434,49163.0
2015-09-14 13:40:00,42.1,42.18,42.09,42.17,47319.0,40.1434,40.2197,40.1339,40.2101,47319.0
2015-09-14 13:45:00,42.18,42.29,42.18,42.29,70134.0,40.2197,40.3246,40.2197,40.3246,70134.0
2015-09-14 13:50:00,42.28,42.28,42.22,42.25,36075.0,40.315,40.315,40.2578,40.2864,36075.0
2015-09-14 13:55:00,42.24,42.28,42.21,42.27,26984.0,40.2769,40.315,40.2483,40.3055,26984.0
2015-09-14 14:00:00,42.27,42.28,42.25,42.27,30781.0,40.3055,40.315,40.2864,40.3055,30781.0
2015-09-14 14:05:00,42.26,42.27,42.19,42.21,32163.0,40.296,40.3055,40.2292,40.2483,32163.0
2015-09-14 14:10:00,42.2,42.22,42.18,42.22,26669.0,40.2388,40.2578,40.2197,40.2578,26669.0
2015-09-14 14:15:00,42.22,42.26,42.2,42.22,39129.0,40.2578,40.296,40.2388,40.2578,39129.0
2015-09-14 14:20:00,42.23,42.23,42.13,42.14,35315.0,40.2674,40.2674,40.172,40.1815,35315.0
2015-09-14 14:25:00,42.15,42.17,42.14,42.15,41460.0,40.1911,40.2101,40.1815,40.1911,41460.0
2015-09-14 14:30:00,42.14,42.16,42.13,42.16,26609.0,40.1815,40.2006,40.172,40.2006,26609.0
2015-09-14 14:35:00,42.16,42.19,42.15,42.19,29947.0,40.2006,40.2292,40.1911,40.2292,29947.0
2015-09-14 14:40:00,42.19,42.25,42.19,42.21,39408.0,40.2292,40.2864,40.2292,40.2483,39408.0
2015-09-14 14:45:00,42.22,42.24,42.16,42.16,42596.0,40.2578,40.2769,40.2006,40.2006,42596.0
2015-09-14 14:50:00,42.16,42.21,42.16,42.21,42046.0,40.2006,40.2483,40.2006,40.2483,42046.0
2015-09-14 14:55:00,42.21,42.31,42.2,42.27,98068.0,40.2483,40.3436,40.2388,40.3055,98068.0
2015-09-14 15:00:00,42.27,42.32,42.24,42.25,58108.0,40.3055,40.3532,40.2769,40.2864,58108.0
2015-09-14 15:05:00,42.25,42.26,42.21,42.24,42199.0,40.2864,40.296,40.2483,40.2769,42199.0
2015-09-14 15:10:00,42.24,42.3,42.23,42.3,56972.0,40.2769,40.3341,40.2674,40.3341,56972.0
2015-09-14 15:15:00,42.3,42.33,42.24,42.25,65155.0,40.3341,40.3627,40.2769,40.2864,65155.0
2015-09-14 15:20:00,42.25,42.28,42.22,42.22,71607.0,40.2864,40.315,40.2578,40.2578,71607.0
2015-09-14 15:25:00,42.22,42.23,42.17,42.21,74369.0,40.2578,40.2674,40.2101,40.2483,74369.0
2015-09-14 15:30:00,42.21,42.22,42.13,42.15,79482.0,40.2483,40.2578,40.172,40.1911,79482.0
2015-09-14 15:35:00,42.14,42.16,42.12,42.15,63416.0,40.1815,40.2006,40.1625,40.1911,63416.0
2015-09-14 15:40:00,42.15,42.22,42.14,42.22,81482.0,40.1911,40.2578,40.1815,40.2578,81482.0
2015-09-14 15:45:00,42.21,42.26,42.2,42.23,141004.0,40.2483,40.296,40.2388,40.2674,141004.0
2015-09-14 15:50:00,42.23,42.29,42.21,42.25,159220.0,40.2674,40.3246,40.2483,40.2864,159220.0
2015-09-14 15:55:00,42.25,42.33,42.24,42.3,261406.0,40.2864,40.3627,40.2769,40.3341,261406.0
2015-09-15 09:30:00,42.36,42.5,42.3,42.35,222336.0,40.3913,40.5248,40.3341,40.3818,222336.0
2015-09-15 09:35:00,42.36,42.39,42.24,42.27,153686.0,40.3913,40.4199,40.2769,40.3055,153686.0
2015-09-15 09:40:00,42.26,42.3,42.17,42.23,99884.0,40.296,40.3341,40.2101,40.2674,99884.0
2015-09-15 09:45:00,42.23,42.23,42.06,42.06,164650.0,40.2674,40.2674,40.1053,40.1053,164650.0
2015-09-15 09:50:00,42.06,42.08,41.89,41.97,258188.0,40.1053,40.1243,39.9432,40.0194,258188.0
2015-09-15 09:55:00,41.95,42.01,41.94,41.97,99343.0,40.0004,40.0576,39.9908,40.0194,99343.0
2015-09-15 10:00:00,41.98,42.2,41.98,42.19,80087.0,40.029,40.2388,40.029,40.2292,80087.0
2015-09-15 10:05:00,42.18,42.27,42.1,42.23,73324.0,40.2197,40.3055,40.1434,40.2674,73324.0
2015-09-15 10:10:00,42.23,42.31,42.2,42.3,145261.0,40.2674,40.3436,40.2388,40.3341,145261.0
2015-09-15 10:15:00,42.3,42.4,42.29,42.37,127058.0,40.3341,40.4295,40.3246,40.4009,127058.0
2015-09-15 10:20:00,42.37,42.55,42.35,42.46,190390.0,40.4009,40.5725,40.3818,40.4867,190390.0
2015-09-15 10:25:00,42.44,42.5,42.36,42.49,130396.0,40.4676,40.5248,40.3913,40.5153,130396.0
2015-09-15 10:30:00,42.5,42.53,42.38,42.45,100186.0,40.5248,40.5534,40.4104,40.4771,100186.0
2015-09-15 10:35:00,42.45,42.5,42.43,42.43,63871.0,40.4771,40.5248,40.4581,40.4581,63871.0
2015-09-15 10:40:00,42.44,42.54,42.44,42.5,91753.0,40.4676,40.563,40.4676,40.5248,91753.0
2015-09-15 10:45:00,42.51,42.59,42.45,42.46,101539.0,40.5343,40.6106,40.4771,40.4867,101539.0
2015-09-15 10:50:00,42.46,42.51,42.43,42.45,54871.0,40.4867,40.5343,40.4581,40.4771,54871.0
2015-09-15 10:55:00,42.45,42.55,42.44,42.54,60624.0,40.4771,40.5725,40.4676,40.563,60624.0
2015-09-15 11:00:00,42.55,42.61,42.53,42.6,104613.0,40.5725,40.6297,40.5534,40.6202,104613.0
2015-09-15 11:05:00,42.6,42.66,42.57,42.57,96975.0,40.6202,40.6774,40.5916,40.5916,96975.0
2015-09-15 11:10:00,42.56,42.61,42.51,42.61,53338.0,40.582,40.6297,40.5343,40.6297,53338.0
2015-09-15 11:15:00,42.61,42.61,42.47,42.47,52162.0,40.6297,40.6297,40.4962,40.4962,52162.0
2015-09-15 11:20:00,42.47,42.49,42.4,42.43,77179.0,40.4962,40.5153,40.4295,40.4581,77179.0
2015-09-15 11:25:00,42.41,42.41,42.23,42.27,134884.0,40.439,40.439,40.2674,40.3055,134884.0
2015-09-15 11:30:00,42.27,42.34,42.18,42.18,100097.0,40.3055,40.3722,40.2197,40.2197,100097.0
2015-09-15 11:35:00,42.18,42.27,42.13,42.13,97293.0,40.2197,40.3055,40.172,40.172,97293.0
2015-09-15 11:40:00,42.13,42.21,42.12,42.21,73394.0,40.172,40.2483,40.1625,40.2483,73394.0
2015-09-15 11:45:00,42.21,42.37,42.2,42.34,64085.0,40.2483,40.4009,40.2388,40.3722,64085.0
2015-09-15 11:50:00,42.35,42.39,42.34,42.36,33905.0,40.3818,40.4199,40.3722,40.3913,33905.0
2015-09-15 11:55:00,42.36,42.48,42.36,42.45,58033.0,40.3913,40.5057,40.3913,40.4771,58033.0
2015-09-15 12:00:00,42.46,42.5,42.44,42.46,36439.0,40.4867,40.5248,40.4676,40.4867,36439.0
2015-09-15 12:05:00,42.45,42.52,42.42,42.52,47778.0,40.4771,40.5439,40.4485,40.5439,47778.0
2015-09-15 12:10:00,42.51,42.53,42.46,42.51,30902.0,40.5343,40.5534,40.4867,40.5343,30902.0
2015-09-15 12:15:00,42.51,42.52,42.47,42.47,33534.0,40.5343,40.5439,40.4962,40.4962,33534.0
2015-09-15 12:20:00,42.47,42.48,42.41,42.42,24656.0,40.4962,40.5057,40.439,40.4485,24656.0
2015-09-15 12:25:00,42.43,42.48,42.32,42.46,60792.0,40.4581,40.5057,40.3532,40.4867,60792.0
2015-09-15 12:30:00,42.48,42.5,42.45,42.49,29902.0,40.5057,40.5248,40.4771,40.5153,29902.0
2015-09-15 12:35:00,42.5,42.51,42.46,42.5,74766.0,40.5248,40.5343,40.4867,40.5248,74766.0
2015-09-15 12:40:00,42.5,42.51,42.47,42.47,31775.0,40.5248,40.5343,40.4962,40.4962,31775.0
2015-09-15 12:45:00,42.47,42.51,42.46,42.5,26911.0,40.4962,40.5343,40.4867,40.5248,26911.0
2015-09-15 12:50:00,42.5,42.51,42.47,42.49,30007.0,40.5248,40.5343,40.4962,40.5153,30007.0
2015-09-15 12:55:00,42.48,42.48,42.43,42.43,32814.0,40.5057,40.5057,40.4581,40.4581,32814.0
2015-09-15 13:00:00,42.43,42.54,42.41,42.53,66471.0,40.4581,40.563,40.439,40.5534,66471.0
2015-09-15 13:05:00,42.53,42.57,42.52,42.56,57449.0,40.5534,40.5916,40.5439,40.582,57449.0
2015-09-15 13:10:00,42.55,42.61,42.51,42.6,46804.0,40.5725,40.6297,40.5343,40.6202,46804.0
2015-09-15 13:15:00,42.61,42.68,42.58,42.58,116278.0,40.6297,40.6964,40.6011,40.6011,116278.0
2015-09-15 13:20:00,42.58,42.67,42.58,42.63,56334.0,40.6011,40.6869,40.6011,40.6488,56334.0
2015-09-15 13:25:00,42.63,42.77,42.62,42.77,102822.0,40.6488,40.7823,40.6392,40.7823,102822.0
2015-09-15 13:30:00,42.77,42.84,42.74,42.79,122078.0,40.7823,40.849,40.7537,40.8013,122078.0
2015-09-15 13:35:00,42.79,42.79,42.72,42.73,42065.0,40.8013,40.8013,40.7346,40.7441,42065.0
2015-09-15 13:40:00,42.74,42.83,42.73,42.78,64296.0,40.7537,40.8395,40.7441,40.7918,64296.0
2015-09-15 13:45:00,42.79,42.79,42.74,42.76,64296.0,40.8013,40.8013,40.7537,40.7727,64296.0
2015-09-15 13:50:00,42.75,42.77,42.73,42.73,77024.0,40.7632,40.7823,40.7441,40.7441,77024.0
2015-09-15 13:55:00,42.73,42.73,42.64,42.69,102045.0,40.7441,40.7441,40.6583,40.706,102045.0
2015-09-15 14:00:00,42.69,42.72,42.67,42.69,39800.0,40.706,40.7346,40.6869,40.706,39800.0
2015-09-15 14:05:00,42.7,42.77,42.69,42.76,78982.0,40.7155,40.7823,40.706,40.7727,78982.0
2015-09-15 14:10:00,42.76,42.8,42.71,42.72,77820.0,40.7727,40.8109,40.7251,40.7346,77820.0
2015-09-15 14:15:00,42.73,42.75,42.71,42.71,105500.0,40.7441,40.7632,40.7251,40.7251,105500.0
2015-09-15 14:20:00,42.71,42.71,42.65,42.68,67035.0,40.7251,40.7251,40.6678,40.6964,67035.0
2015-09-15 14:25:00,42.68,42.7,42.65,42.68,45834.0,40.6964,40.7155,40.6678,40.6964,45834.0
2015-09-15 14:30:00,42.68,42.69,42.65,42.69,32786.0,40.6964,40.706,40.6678,40.706,32786.0
2015-09-15 14:35:00,42.69,42.7,42.66,42.66,54548.0,40.706,40.7155,40.6774,40.6774,54548.0
2015-09-15 14:40:00,42.67,42.72,42.66,42.67,44140.0,40.6869,40.7346,40.6774,40.6869,44140.0
2015-09-15 14:45:00,42.67,42.74,42.66,42.72,70628.0,40.6869,40.7537,40.6774,40.7346,70628.0
2015-09-15 14:50:00,42.73,42.75,42.68,42.74,47488.0,40.7441,40.7632,40.6964,40.7537,47488.0
2015-09-15 14:55:00,42.74,42.8,42.73,42.78,49992.0,40.7537,40.8109,40.7441,40.7918,49992.0
2015-09-15 15:00:00,42.78,42.85,42.78,42.82,80920.0,40.7918,40.8585,40.7918,40.8299,80920.0
2015-09-15 15:05:00,42.83,42.84,42.77,42.79,69306.0,40.8395,40.849,40.7823,40.8013,69306.0
2015-09-15 15:10:00,42.8,42.83,42.78,42.8,44095.0,40.8109,40.8395,40.7918,40.8109,44095.0
2015-09-15 15:15:00,42.8,42.83,42.78,42.8,63749.0,40.8109,40.8395,40.7918,40.8109,63749.0
2015-09-15 15:20:00,42.8,42.8,42.71,42.71,65671.0,40.8109,40.8109,40.7251,40.7251,65671.0
2015-09-15 15:25:00,42.72,42.78,42.71,42.74,64155.0,40.7346,40.7918,40.7251,40.7537,64155.0
2015-09-15 15:30:00,42.73,42.77,42.71,42.76,69800.0,40.7441,40.7823,40.7251,40.7727,69800.0
2015-09-15 15:35:00,42.76,42.8,42.67,42.67,90352.0,40.7727,40.8109,40.6869,40.6869,90352.0
2015-09-15 15:40:00,42.68,42.74,42.66,42.73,86883.0,40.6964,40.7537,40.6774,40.7441,86883.0
2015-09-15 15:45:00,42.72,42.73,42.62,42.65,123817.0,40.7346,40.7441,40.6392,40.6678,123817.0
2015-09-15 15:50:00,42.65,42.68,42.6,42.6,143208.0,40.6678,40.6964,40.6202,40.6202,143208.0
2015-09-15 15:55:00,42.61,42.66,42.59,42.63,233834.0,40.6297,40.6774,40.6106,40.6488,233834.0
2015-09-16 09:30:00,42.4,42.54,42.24,42.42,242439.0,40.4295,40.563,40.2769,40.4485,242439.0
2015-09-16 09:35:00,42.4,42.57,42.32,42.49,100937.0,40.4295,40.5916,40.3532,40.5153,100937.0
2015-09-16 09:40:00,42.48,42.53,42.36,42.43,110745.0,40.5057,40.5534,40.3913,40.4581,110745.0
2015-09-16 09:45:00,42.43,42.57,42.42,42.54,63313.0,40.4581,40.5916,40.4485,40.563,63313.0
2015-09-16 09:50:00,42.55,42.76,42.55,42.7,151495.0,40.5725,40.7727,40.5725,40.7155,151495.0
2015-09-16 09:55:00,42.7,42.84,42.68,42.82,93641.0,40.7155,40.849,40.6964,40.8299,93641.0
2015-09-16 10:00:00,42.84,42.93,42.8,42.9,91218.0,40.849,40.9348,40.8109,40.9062,91218.0
2015-09-16 10:05:00,42.9,43.0,42.88,42.95,119059.0,40.9062,41.0016,40.8872,40.9539,119059.0
2015-09-16 10:10:00,42.95,43.07,42.9,42.91,144465.0,40.9539,41.0683,40.9062,40.9158,144465.0
2015-09-16 10:15:00,42.91,43.0,42.89,42.89,109492.0,40.9158,41.0016,40.8967,40.8967,109492.0
2015-09-16 10:20:00,42.89,42.89,42.8,42.82,88083.0,40.8967,40.8967,40.8109,40.8299,88083.0
2015-09-16 10:25:00,42.82,42.93,42.81,42.92,47818.0,40.8299,40.9348,40.8204,40.9253,47818.0
2015-09-16 10:30:00,42.92,43.04,42.91,43.03,80183.0,40.9253,41.0397,40.9158,41.0302,80183.0
2015-09-16 10:35:00,43.03,43.08,42.92,42.95,96038.0,41.0302,41.0779,40.9253,40.9539,96038.0
2015-09-16 10:40:00,42.95,42.97,42.87,42.88,82321.0,40.9539,40.973,40.8776,40.8872,82321.0
2015-09-16 10:45:00,42.89,42.93,42.81,42.83,47915.0,40.8967,40.9348,40.8204,40.8395,47915.0
2015-09-16 10:50:00,42.84,42.84,42.73,42.73,77568.0,40.849,40.849,40.7441,40.7441,77568.0
2015-09-16 10:55:00,42.73,42.86,42.71,42.85,65324.0,40.7441,40.8681,40.7251,40.8585,65324.0
2015-09-16 11:00:00,42.86,42.86,42.71,42.73,100300.0,40.8681,40.8681,40.7251,40.7441,100300.0
2015-09-16 11:05:00,42.73,42.81,42.64,42.79,141309.0,40.7441,40.8204,40.6583,40.8013,141309.0
2015-09-16 11:10:00,42.79,42.88,42.77,42.82,72812.0,40.8013,40.8872,40.7823,40.8299,72812.0
2015-09-16 11:15:00,42.82,42.82,42.63,42.64,88097.0,40.8299,40.8299,40.6488,40.6583,88097.0
2015-09-16 11:20:00,42.64,42.64,42.55,42.55,176247.0,40.6583,40.6583,40.5725,40.5725,176247.0
2015-09-16 11:25:00,42.55,42.57,42.46,42.55,154685.0,40.5725,40.5916,40.4867,40.5725,154685.0
2015-09-16 11:30:00,42.55,42.56,42.51,42.52,80400.0,40.5725,40.582,40.5343,40.5439,80400.0
2015-09-16 11:35:00,42.52,42.55,42.5,42.52,87796.0,40.5439,40.5725,40.5248,40.5439,87796.0
2015-09-16 11:40:00,42.53,42.54,42.48,42.54,87254.0,40.5534,40.563,40.5057,40.563,87254.0
2015-09-16 11:45:00,42.54,42.55,42.47,42.48,83365.0,40.563,40.5725,40.4962,40.5057,83365.0
2015-09-16 11:50:00,42.48,42.49,42.44,42.46,59345.0,40.5057,40.5153,40.4676,40.4867,59345.0
2015-09-16 11:55:00,42.46,42.64,42.45,42.63,95795.0,40.4867,40.6583,40.4771,40.6488,95795.0
2015-09-16 12:00:00,42.62,42.75,42.62,42.71,101900.0,40.6392,40.7632,40.6392,40.7251,101900.0
2015-09-16 12:05:00,42.71,42.75,42.65,42.75,49297.0,40.7251,40.7632,40.6678,40.7632,49297.0
2015-09-16 12:10:00,42.75,42.83,42.72,42.82,121954.0,40.7632,40.8395,40.7346,40.8299,121954.0
2015-09-16 12:15:00,42.83,42.88,42.81,42.84,60629.0,40.8395,40.8872,40.8204,40.849,60629.0
2015-09-16 12:20:00,42.84,42.84,42.74,42.78,79296.0,40.849,40.849,40.7537,40.7918,79296.0
2015-09-16 12:25:00,42.78,42.91,42.78,42.91,48712.0,40.7918,40.9158,40.7918,40.9158,48712.0
2015-09-16 12:30:00,42.91,42.96,42.88,42.94,65322.0,40.9158,40.9634,40.8872,40.9444,65322.0
2015-09-16 12:35:00,42.95,43.0,42.94,42.99,105534.0,40.9539,41.0016,40.9444,40.992,105534.0
2015-09-16 12:40:00,42.98,43.0,42.95,42.96,44857.0,40.9825,41.0016,40.9539,40.9634,44857.0
2015-09-16 12:45:00,42.96,42.96,42.91,42.94,43678.0,40.9634,40.9634,40.9158,40.9444,43678.0
2015-09-16 12:50:00,42.94,42.99,42.92,42.92,36235.0,40.9444,40.992,40.9253,40.9253,36235.0
2015-09-16 12:55:00,42.92,43.0,42.92,42.99,45431.0,40.9253,41.0016,40.9253,40.992,45431.0
2015-09-16 13:00:00,42.99,42.99,42.93,42.97,37726.0,40.992,40.992,40.9348,40.973,37726.0
2015-09-16 13:05:00,42.97,42.99,42.94,42.96,22808.0,40.973,40.992,40.9444,40.9634,22808.0
2015-09-16 13:10:00,42.97,42.99,42.95,42.99,38307.0,40.973,40.992,40.9539,40.992,38307.0
2015-09-16 13:15:00,42.98,43.06,42.98,43.0,68215.0,40.9825,41.0588,40.9825,41.0016,68215.0
2015-09-16 13:20:00,43.01,43.01,42.95,43.0,34523.0,41.0111,41.0111,40.9539,41.0016,34523.0
2015-09-16 13:25:00,43.01,43.08,43.01,43.06,44835.0,41.0111,41.0779,41.0111,41.0588,44835.0
2015-09-16 13:30:00,43.06,43.1,43.05,43.08,61662.0,41.0588,41.0969,41.0493,41.0779,61662.0
2015-09-16 13:35:00,43.08,43.18,43.06,43.11,134233.0,41.0779,41.1732,41.0588,41.1065,134233.0
2015-09-16 13:40:00,43.11,43.16,43.1,43.15,32260.0,41.1065,41.1541,41.0969,41.1446,32260.0
2015-09-16 13:45:00,43.15,43.18,43.13,43.16,31034.0,41.1446,41.1732,41.1255,41.1541,31034.0
2015-09-16 13:50:00,43.16,43.25,43.16,43.21,118064.0,41.1541,41.24,41.1541,41.2018,118064.0
2015-09-16 13:55:00,43.21,43.23,43.14,43.15,41840.0,41.2018,41.2209,41.1351,41.1446,41840.0
2015-09-16 14:00:00,43.16,43.2,43.12,43.17,73457.0,41.1541,41.1923,41.116,41.1637,73457.0
2015-09-16 14:05:00,43.17,43.17,43.08,43.11,42931.0,41.1637,41.1637,41.0779,41.1065,42931.0
2015-09-16 14:10:00,43.11,43.11,42.96,42.98,136194.0,41.1065,41.1065,40.9634,40.9825,136194.0
2015-09-16 14:15:00,42.97,42.97,42.89,42.94,131851.0,40.973,40.973,40.8967,40.9444,131851.0
2015-09-16 14:20:00,42.93,42.97,42.85,42.88,83903.0,40.9348,40.973,40.8585,40.8872,83903.0
2015-09-16 14:25:00,42.87,42.9,42.84,42.86,48056.0,40.8776,40.9062,40.849,40.8681,48056.0
2015-09-16 14:30:00,42.86,42.97,42.84,42.97,37587.0,40.8681,40.973,40.849,40.973,37587.0
2015-09-16 14:35:00,42.97,43.07,42.96,43.0,110963.0,40.973,41.0683,40.9634,41.0016,110963.0
2015-09-16 14:40:00,43.0,43.03,42.96,42.99,51504.0,41.0016,41.0302,40.9634,40.992,51504.0
2015-09-16 14:45:00,42.99,43.01,42.92,43.0,49879.0,40.992,41.0111,40.9253,41.0016,49879.0
2015-09-16 14:50:00,42.99,42.99,42.94,42.98,34459.0,40.992,40.992,40.9444,40.9825,34459.0
2015-09-16 14:55:00,42.98,43.12,42.98,43.09,102764.0,40.9825,41.116,40.9825,41.0874,102764.0
2015-09-16 15:00:00,43.1,43.16,43.08,43.16,83833.0,41.0969,41.1541,41.0779,41.1541,83833.0
2015-09-16 15:05:00,43.15,43.18,43.09,43.1,76675.0,41.1446,41.1732,41.0874,41.0969,76675.0
2015-09-16 15:10:00,43.09,43.15,43.09,43.11,71647.0,41.0874,41.1446,41.0874,41.1065,71647.0
2015-09-16 15:15:00,43.11,43.12,43.07,43.09,87700.0,41.1065,41.116,41.0683,41.0874,87700.0
2015-09-16 15:20:00,43.09,43.16,43.07,43.14,109956.0,41.0874,41.1541,41.0683,41.1351,109956.0
2015-09-16 15:25:00,43.14,43.15,43.05,43.1,92249.0,41.1351,41.1446,41.0493,41.0969,92249.0
2015-09-16 15:30:00,43.1,43.11,43.06,43.09,93857.0,41.0969,41.1065,41.0588,41.0874,93857.0
2015-09-16 15:35:00,43.11,43.12,43.06,43.09,109552.0,41.1065,41.116,41.0588,41.0874,109552.0
2015-09-16 15:40:00,43.1,43.12,43.07,43.07,111757.0,41.0969,41.116,41.0683,41.0683,111757.0
2015-09-16 15:45:00,43.07,43.1,43.04,43.05,228814.0,41.0683,41.0969,41.0397,41.0493,228814.0
2015-09-16 15:50:00,43.05,43.1,43.04,43.09,174448.0,41.0493,41.0969,41.0397,41.0874,174448.0
2015-09-16 15:55:00,43.1,43.13,43.06,43.06,273050.0,41.0969,41.1255,41.0588,41.0588,273050.0
2015-09-17 09:30:00,43.11,43.5,43.01,43.35,347739.0,41.1065,41.4783,41.0111,41.3353,347739.0
2015-09-17 09:35:00,43.35,43.39,43.22,43.27,107407.0,41.3353,41.3734,41.2113,41.259,107407.0
2015-09-17 09:40:00,43.26,43.3,42.98,42.99,240074.0,41.2495,41.2876,40.9825,40.992,240074.0
2015-09-17 09:45:00,42.99,43.34,42.99,43.3,112065.0,40.992,41.3258,40.992,41.2876,112065.0
2015-09-17 09:50:00,43.29,43.39,43.25,43.25,79234.0,41.2781,41.3734,41.24,41.24,79234.0
2015-09-17 09:55:00,43.26,43.51,43.24,43.5,142154.0,41.2495,41.4879,41.2304,41.4783,142154.0
2015-09-17 10:00:00,43.5,43.67,43.49,43.58,192489.0,41.4783,41.6404,41.4688,41.5546,192489.0
2015-09-17 10:05:00,43.57,43.6,43.52,43.53,143704.0,41.5451,41.5737,41.4974,41.5069,143704.0
2015-09-17 10:10:00,43.53,43.56,43.48,43.48,119737.0,41.5069,41.5355,41.4593,41.4593,119737.0
2015-09-17 10:15:00,43.48,43.67,43.48,43.67,129390.0,41.4593,41.6404,41.4593,41.6404,129390.0
2015-09-17 10:20:00,43.67,43.7,43.65,43.69,130984.0,41.6404,41.669,41.6214,41.6595,130984.0
2015-09-17 10:25:00,43.68,43.69,43.5,43.51,100681.0,41.65,41.6595,41.4783,41.4879,100681.0
2015-09-17 10:30:00,43.5,43.57,43.46,43.54,91216.0,41.4783,41.5451,41.4402,41.5165,91216.0
2015-09-17 10:35:00,43.53,43.6,43.5,43.59,75940.0,41.5069,41.5737,41.4783,41.5642,75940.0
2015-09-17 10:40:00,43.59,43.74,43.59,43.73,93633.0,41.5642,41.7072,41.5642,41.6976,93633.0
2015-09-17 10:45:00,43.73,43.74,43.64,43.73,97545.0,41.6976,41.7072,41.6118,41.6976,97545.0
2015-09-17 10:50:00,43.73,43.82,43.68,43.81,82868.0,41.6976,41.7835,41.65,41.7739,82868.0
2015-09-17 10:55:00,43.81,43.88,43.8,43.8,98484.0,41.7739,41.8407,41.7644,41.7644,98484.0
2015-09-17 11:00:00,43.8,43.94,43.8,43.94,106819.0,41.7644,41.8979,41.7644,41.8979,106819.0
2015-09-17 11:05:00,43.94,43.97,43.91,43.92,142002.0,41.8979,41.9265,41.8693,41.8788,142002.0
2015-09-17 11:10:00,43.92,43.99,43.91,43.96,116535.0,41.8788,41.9456,41.8693,41.917,116535.0
2015-09-17 11:15:00,43.96,44.11,43.95,44.1,245293.0,41.917,42.06,41.9074,42.0505,245293.0
2015-09-17 11:20:00,44.1,44.17,44.08,44.13,167219.0,42.0505,42.1172,42.0314,42.0791,167219.0
2015-09-17 11:25:00,44.13,44.14,44.08,44.12,74019.0,42.0791,42.0886,42.0314,42.0695,74019.0
2015-09-17 11:30:00,44.12,44.13,44.04,44.06,103343.0,42.0695,42.0791,41.9932,42.0123,103343.0
2015-09-17 11:35:00,44.06,44.1,44.05,44.08,277564.0,42.0123,42.0505,42.0028,42.0314,277564.0
2015-09-17 11:40:00,44.09,44.2,44.07,44.2,135297.0,42.0409,42.1458,42.0218,42.1458,135297.0
2015-09-17 11:45:00,44.2,44.28,44.19,44.26,166160.0,42.1458,42.2221,42.1363,42.203,166160.0
2015-09-17 11:50:00,44.26,44.35,44.18,44.23,188867.0,42.203,42.2888,42.1267,42.1744,188867.0
2015-09-17 11:55:00,44.24,44.27,44.15,44.18,74638.0,42.1839,42.2126,42.0981,42.1267,74638.0
2015-09-17 12:00:00,44.18,44.19,44.03,44.05,118755.0,42.1267,42.1363,41.9837,42.0028,118755.0
2015-09-17 12:05:00,44.04,44.08,44.0,44.05,87551.0,41.9932,42.0314,41.9551,42.0028,87551.0
2015-09-17 12:10:00,44.04,44.12,44.01,44.12,100727.0,41.9932,42.0695,41.9646,42.0695,100727.0
2015-09-17 12:15:00,44.11,44.22,44.09,44.16,95703.0,42.06,42.1649,42.0409,42.1077,95703.0
2015-09-17 12:20:00,44.15,44.21,44.11,44.21,83138.0,42.0981,42.1553,42.06,42.1553,83138.0
2015-09-17 12:25:00,44.21,44.24,44.15,44.22,79838.0,42.1553,42.1839,42.0981,42.1649,79838.0
2015-09-17 12:30:00,44.22,44.25,44.16,44.18,74490.0,42.1649,42.1935,42.1077,42.1267,74490.0
2015-09-17 12:35:00,44.17,44.19,44.11,44.11,98151.0,42.1172,42.1363,42.06,42.06,98151.0
2015-09-17 12:40:00,44.12,44.13,44.04,44.09,75197.0,42.0695,42.0791,41.9932,42.0409,75197.0
2015-09-17 12:45:00,44.09,44.13,44.04,44.13,54974.0,42.0409,42.0791,41.9932,42.0791,54974.0
2015-09-17 12:50:00,44.13,44.13,44.09,44.12,75026.0,42.0791,42.0791,42.0409,42.0695,75026.0
2015-09-17 12:55:00,44.12,44.22,44.11,44.16,96418.0,42.0695,42.1649,42.06,42.1077,96418.0
2015-09-17 13:00:00,44.16,44.16,44.05,44.05,190003.0,42.1077,42.1077,42.0028,42.0028,190003.0
2015-09-17 13:05:00,44.06,44.12,43.86,43.91,206353.0,42.0123,42.0695,41.8216,41.8693,206353.0
2015-09-17 13:10:00,43.92,43.96,43.87,43.92,136403.0,41.8788,41.917,41.8311,41.8788,136403.0
2015-09-17 13:15:00,43.92,43.99,43.77,43.96,335287.0,41.8788,41.9456,41.7358,41.917,335287.0
2015-09-17 13:20:00,43.96,43.96,43.82,43.83,185066.0,41.917,41.917,41.7835,41.793,185066.0
2015-09-17 13:25:00,43.84,43.99,43.84,43.98,113529.0,41.8025,41.9456,41.8025,41.936,113529.0
2015-09-17 13:30:00,43.98,44.07,43.93,44.07,116880.0,41.936,42.0218,41.8884,42.0218,116880.0
2015-09-17 13:35:00,44.07,44.08,43.94,43.94,90649.0,42.0218,42.0314,41.8979,41.8979,90649.0
2015-09-17 13:40:00,43.94,43.94,43.78,43.81,179665.0,41.8979,41.8979,41.7453,41.7739,179665.0
2015-09-17 13:45:00,43.82,43.9,43.8,43.89,114504.0,41.7835,41.8597,41.7644,41.8502,114504.0
2015-09-17 13:50:00,43.9,43.99,43.89,43.99,71579.0,41.8597,41.9456,41.8502,41.9456,71579.0
2015-09-17 13:55:00,44.0,44.0,43.89,43.89,72612.0,41.9551,41.9551,41.8502,41.8502,72612.0
2015-09-17 14:00:00,43.91,44.15,43.5,43.59,236754.0,41.8693,42.0981,41.4783,41.5642,236754.0
2015-09-17 14:05:00,43.62,44.0,43.59,43.97,138950.0,41.5928,41.9551,41.5642,41.9265,138950.0
2015-09-17 14:10:00,43.99,44.21,43.98,44.01,175952.0,41.9456,42.1553,41.936,41.9646,175952.0
2015-09-17 14:15:00,44.01,44.19,43.96,44.1,124988.0,41.9646,42.1363,41.917,42.0505,124988.0
2015-09-17 14:20:00,44.11,44.12,43.96,44.05,152242.0,42.06,42.0695,41.917,42.0028,152242.0
2015-09-17 14:25:00,44.06,44.16,43.88,43.95,166611.0,42.0123,42.1077,41.8407,41.9074,166611.0
2015-09-17 14:30:00,43.95,44.11,43.94,44.09,144093.0,41.9074,42.06,41.8979,42.0409,144093.0
2015-09-17 14:35:00,44.08,44.19,44.06,44.17,131475.0,42.0314,42.1363,42.0123,42.1172,131475.0
2015-09-17 14:40:00,44.15,44.42,44.15,44.38,270312.0,42.0981,42.3556,42.0981,42.3174,270312.0
2015-09-17 14:45:00,44.38,44.59,44.36,44.46,261877.0,42.3174,42.5177,42.2984,42.3937,261877.0
2015-09-17 14:50:00,44.47,44.53,44.38,44.47,181808.0,42.4033,42.4605,42.3174,42.4033,181808.0
2015-09-17 14:55:00,44.47,44.49,44.36,44.39,133512.0,42.4033,42.4223,42.2984,42.327,133512.0
2015-09-17 15:00:00,44.39,44.45,44.34,44.44,169254.0,42.327,42.3842,42.2793,42.3747,169254.0
2015-09-17 15:05:00,44.43,44.44,44.2,44.26,284227.0,42.3651,42.3747,42.1458,42.203,284227.0
2015-09-17 15:10:00,44.25,44.3,44.06,44.1,155538.0,42.1935,42.2412,42.0123,42.0505,155538.0
2015-09-17 15:15:00,44.09,44.11,44.01,44.06,147404.0,42.0409,42.06,41.9646,42.0123,147404.0
2015-09-17 15:20:00,44.06,44.07,43.76,44.02,202173.0,42.0123,42.0218,41.7263,41.9742,202173.0
2015-09-17 15:25:00,44.02,44.18,43.93,44.17,169311.0,41.9742,42.1267,41.8884,42.1172,169311.0
2015-09-17 15:30:00,44.16,44.27,44.06,44.24,163987.0,42.1077,42.2126,42.0123,42.1839,163987.0
2015-09-17 15:35:00,44.25,44.26,44.04,44.16,159930.0,42.1935,42.203,41.9932,42.1077,159930.0
2015-09-17 15:40:00,44.16,44.32,44.15,44.26,215832.0,42.1077,42.2602,42.0981,42.203,215832.0
2015-09-17 15:45:00,44.25,44.27,44.14,44.22,203789.0,42.1935,42.2126,42.0886,42.1649,203789.0
2015-09-17 15:50:00,44.21,44.21,43.97,43.97,380922.0,42.1553,42.1553,41.9265,41.9265,380922.0
2015-09-17 15:55:00,43.96,44.03,43.92,44.0,406648.0,41.917,41.9837,41.8788,41.9551,406648.0
2015-09-18 09:30:00,43.31,43.8,43.31,43.58,1431629.0,41.2972,41.7644,41.2972,41.5546,1431629.0
2015-09-18 09:35:00,43.62,43.63,43.38,43.46,143574.0,41.5928,41.6023,41.3639,41.4402,143574.0
2015-09-18 09:40:00,43.46,43.52,43.39,43.45,226071.0,41.4402,41.4974,41.3734,41.4307,226071.0
2015-09-18 09:45:00,43.45,43.46,43.27,43.4,361079.0,41.4307,41.4402,41.259,41.383,361079.0
2015-09-18 09:50:00,43.4,43.47,43.35,43.43,133147.0,41.383,41.4497,41.3353,41.4116,133147.0
2015-09-18 09:55:00,43.44,43.55,43.35,43.35,157481.0,41.4211,41.526,41.3353,41.3353,157481.0
2015-09-18 10:00:00,43.35,43.42,43.31,43.41,149710.0,41.3353,41.4021,41.2972,41.3925,149710.0
2015-09-18 10:05:00,43.41,43.46,43.36,43.4,102116.0,41.3925,41.4402,41.3448,41.383,102116.0
2015-09-18 10:10:00,43.39,43.44,43.38,43.43,99464.0,41.3734,41.4211,41.3639,41.4116,99464.0
2015-09-18 10:15:00,43.42,43.43,43.29,43.35,118638.0,41.4021,41.4116,41.2781,41.3353,118638.0
2015-09-18 10:20:00,43.36,43.52,43.32,43.48,175309.0,41.3448,41.4974,41.3067,41.4593,175309.0
2015-09-18 10:25:00,43.49,43.67,43.48,43.67,146594.0,41.4688,41.6404,41.4593,41.6404,146594.0
2015-09-18 10:30:00,43.67,43.73,43.66,43.72,119851.0,41.6404,41.6976,41.6309,41.6881,119851.0
2015-09-18 10:35:00,43.71,43.72,43.6,43.6,152513.0,41.6786,41.6881,41.5737,41.5737,152513.0
2015-09-18 10:40:00,43.6,43.7,43.58,43.64,67933.0,41.5737,41.669,41.5546,41.6118,67933.0
2015-09-18 10:45:00,43.64,43.66,43.61,43.62,125859.0,41.6118,41.6309,41.5832,41.5928,125859.0
2015-09-18 10:50:00,43.63,43.66,43.55,43.56,80631.0,41.6023,41.6309,41.526,41.5355,80631.0
2015-09-18 10:55:00,43.56,43.65,43.55,43.63,80462.0,41.5355,41.6214,41.526,41.6023,80462.0
2015-09-18 11:00:00,43.63,43.79,43.62,43.79,58057.0,41.6023,41.7549,41.5928,41.7549,58057.0
2015-09-18 11:05:00,43.79,43.86,43.78,43.84,98253.0,41.7549,41.8216,41.7453,41.8025,98253.0
2015-09-18 11:10:00,43.84,43.85,43.73,43.84,122134.0,41.8025,41.8121,41.6976,41.8025,122134.0
2015-09-18 11:15:00,43.84,43.85,43.68,43.75,78636.0,41.8025,41.8121,41.65,41.7167,78636.0
2015-09-18 11:20:00,43.75,43.86,43.75,43.86,80483.0,41.7167,41.8216,41.7167,41.8216,80483.0
2015-09-18 11:25:00,43.86,43.89,43.77,43.77,96378.0,41.8216,41.8502,41.7358,41.7358,96378.0
2015-09-18 11:30:00,43.76,43.86,43.7,43.84,66090.0,41.7263,41.8216,41.669,41.8025,66090.0
2015-09-18 11:35:00,43.85,43.88,43.78,43.88,65191.0,41.8121,41.8407,41.7453,41.8407,65191.0
2015-09-18 11:40:00,43.88,43.95,43.82,43.94,57664.0,41.8407,41.9074,41.7835,41.8979,57664.0
2015-09-18 11:45:00,43.93,44.01,43.91,44.01,116834.0,41.8884,41.9646,41.8693,41.9646,116834.0
2015-09-18 11:50:00,44.01,44.03,43.93,43.98,118316.0,41.9646,41.9837,41.8884,41.936,118316.0
2015-09-18 11:55:00,43.98,43.99,43.93,43.93,68780.0,41.936,41.9456,41.8884,41.8884,68780.0
2015-09-18 12:00:00,43.92,43.93,43.79,43.84,83430.0,41.8788,41.8884,41.7549,41.8025,83430.0
2015-09-18 12:05:00,43.85,43.9,43.82,43.83,33464.0,41.8121,41.8597,41.7835,41.793,33464.0
2015-09-18 12:10:00,43.83,43.85,43.76,43.79,78411.0,41.793,41.8121,41.7263,41.7549,78411.0
2015-09-18 12:15:00,43.79,43.81,43.74,43.79,40392.0,41.7549,41.7739,41.7072,41.7549,40392.0
2015-09-18 12:20:00,43.79,43.81,43.71,43.71,43266.0,41.7549,41.7739,41.6786,41.6786,43266.0
2015-09-18 12:25:00,43.71,43.82,43.7,43.8,25529.0,41.6786,41.7835,41.669,41.7644,25529.0
2015-09-18 12:30:00,43.8,43.8,43.69,43.76,41458.0,41.7644,41.7644,41.6595,41.7263,41458.0
2015-09-18 12:35:00,43.76,43.85,43.76,43.78,37304.0,41.7263,41.8121,41.7263,41.7453,37304.0
2015-09-18 12:40:00,43.78,43.8,43.71,43.71,38244.0,41.7453,41.7644,41.6786,41.6786,38244.0
2015-09-18 12:45:00,43.71,43.76,43.7,43.72,30304.0,41.6786,41.7263,41.669,41.6881,30304.0
2015-09-18 12:50:00,43.72,43.8,43.72,43.79,26067.0,41.6881,41.7644,41.6881,41.7549,26067.0
2015-09-18 12:55:00,43.8,43.81,43.76,43.79,33431.0,41.7644,41.7739,41.7263,41.7549,33431.0
2015-09-18 13:00:00,43.79,43.8,43.74,43.78,37294.0,41.7549,41.7644,41.7072,41.7453,37294.0
2015-09-18 13:05:00,43.79,43.82,43.75,43.82,35742.0,41.7549,41.7835,41.7167,41.7835,35742.0
2015-09-18 13:10:00,43.82,43.83,43.72,43.75,35638.0,41.7835,41.793,41.6881,41.7167,35638.0
2015-09-18 13:15:00,43.75,43.77,43.7,43.7,33774.0,41.7167,41.7358,41.669,41.669,33774.0
2015-09-18 13:20:00,43.71,43.71,43.63,43.64,47861.0,41.6786,41.6786,41.6023,41.6118,47861.0
2015-09-18 13:25:00,43.64,43.67,43.6,43.67,45317.0,41.6118,41.6404,41.5737,41.6404,45317.0
2015-09-18 13:30:00,43.67,43.71,43.65,43.7,34038.0,41.6404,41.6786,41.6214,41.669,34038.0
2015-09-18 13:35:00,43.7,43.7,43.62,43.63,49673.0,41.669,41.669,41.5928,41.6023,49673.0
2015-09-18 13:40:00,43.63,43.7,43.62,43.68,50593.0,41.6023,41.669,41.5928,41.65,50593.0
2015-09-18 13:45:00,43.69,43.7,43.62,43.64,65043.0,41.6595,41.669,41.5928,41.6118,65043.0
2015-09-18 13:50:00,43.63,43.65,43.59,43.61,44472.0,41.6023,41.6214,41.5642,41.5832,44472.0
2015-09-18 13:55:00,43.61,43.62,43.54,43.58,64857.0,41.5832,41.5928,41.5165,41.5546,64857.0
2015-09-18 14:00:00,43.58,43.66,43.54,43.65,36575.0,41.5546,41.6309,41.5165,41.6214,36575.0
2015-09-18 14:05:00,43.65,43.7,43.62,43.65,48280.0,41.6214,41.669,41.5928,41.6214,48280.0
2015-09-18 14:10:00,43.65,43.7,43.59,43.69,36484.0,41.6214,41.669,41.5642,41.6595,36484.0
2015-09-18 14:15:00,43.7,43.73,43.66,43.69,42144.0,41.669,41.6976,41.6309,41.6595,42144.0
2015-09-18 14:20:00,43.7,43.79,43.69,43.79,59617.0,41.669,41.7549,41.6595,41.7549,59617.0
2015-09-18 14:25:00,43.78,43.81,43.73,43.75,63877.0,41.7453,41.7739,41.6976,41.7167,63877.0
2015-09-18 14:30:00,43.75,43.75,43.7,43.73,41662.0,41.7167,41.7167,41.669,41.6976,41662.0
2015-09-18 14:35:00,43.74,43.74,43.64,43.68,34553.0,41.7072,41.7072,41.6118,41.65,34553.0
2015-09-18 14:40:00,43.69,43.75,43.67,43.67,35318.0,41.6595,41.7167,41.6404,41.6404,35318.0
2015-09-18 14:45:00,43.67,43.67,43.59,43.59,40761.0,41.6404,41.6404,41.5642,41.5642,40761.0
2015-09-18 14:50:00,43.59,43.59,43.53,43.54,60266.0,41.5642,41.5642,41.5069,41.5165,60266.0
2015-09-18 14:55:00,43.53,43.69,43.53,43.65,72045.0,41.5069,41.6595,41.5069,41.6214,72045.0
2015-09-18 15:00:00,43.66,43.69,43.59,43.59,58718.0,41.6309,41.6595,41.5642,41.5642,58718.0
2015-09-18 15:05:00,43.59,43.6,43.54,43.55,54974.0,41.5642,41.5737,41.5165,41.526,54974.0
2015-09-18 15:10:00,43.56,43.63,43.56,43.6,53842.0,41.5355,41.6023,41.5355,41.5737,53842.0
2015-09-18 15:15:00,43.6,43.62,43.52,43.55,70250.0,41.5737,41.5928,41.4974,41.526,70250.0
2015-09-18 15:20:00,43.54,43.55,43.44,43.45,151719.0,41.5165,41.526,41.4211,41.4307,151719.0
2015-09-18 15:25:00,43.45,43.48,43.38,43.4,129804.0,41.4307,41.4593,41.3639,41.383,129804.0
2015-09-18 15:30:00,43.4,43.44,43.4,43.42,85163.0,41.383,41.4211,41.383,41.4021,85163.0
2015-09-18 15:35:00,43.42,43.48,43.39,43.48,132838.0,41.4021,41.4593,41.3734,41.4593,132838.0
2015-09-18 15:40:00,43.47,43.48,43.38,43.4,186201.0,41.4497,41.4593,41.3639,41.383,186201.0
2015-09-18 15:45:00,43.4,43.52,43.38,43.5,209761.0,41.383,41.4974,41.3639,41.4783,209761.0
2015-09-18 15:50:00,43.51,43.51,43.43,43.48,301929.0,41.4879,41.4879,41.4116,41.4593,301929.0
2015-09-18 15:55:00,43.48,43.54,43.43,43.49,409909.0,41.4593,41.5165,41.4116,41.4688,409909.0
2015-09-21 09:30:00,43.72,43.77,43.5,43.74,183937.0,41.6881,41.7358,41.4783,41.7072,183937.0
2015-09-21 09:35:00,43.73,43.84,43.65,43.69,174888.0,41.6976,41.8025,41.6214,41.6595,174888.0
2015-09-21 09:40:00,43.68,43.7,43.57,43.66,112308.0,41.65,41.669,41.5451,41.6309,112308.0
2015-09-21 09:45:00,43.67,43.79,43.63,43.73,87501.0,41.6404,41.7549,41.6023,41.6976,87501.0
2015-09-21 09:50:00,43.74,43.76,43.63,43.63,99508.0,41.7072,41.7263,41.6023,41.6023,99508.0
2015-09-21 09:55:00,43.62,43.68,43.57,43.67,182775.0,41.5928,41.65,41.5451,41.6404,182775.0
2015-09-21 10:00:00,43.67,43.78,43.59,43.78,110546.0,41.6404,41.7453,41.5642,41.7453,110546.0
2015-09-21 10:05:00,43.78,43.84,43.72,43.74,111519.0,41.7453,41.8025,41.6881,41.7072,111519.0
2015-09-21 10:10:00,43.74,43.8,43.74,43.77,57012.0,41.7072,41.7644,41.7072,41.7358,57012.0
2015-09-21 10:15:00,43.77,43.85,43.76,43.85,75543.0,41.7358,41.8121,41.7263,41.8121,75543.0
2015-09-21 10:20:00,43.85,43.87,43.8,43.86,58704.0,41.8121,41.8311,41.7644,41.8216,58704.0
2015-09-21 10:25:00,43.86,43.87,43.8,43.85,60924.0,41.8216,41.8311,41.7644,41.8121,60924.0
2015-09-21 10:30:00,43.84,43.91,43.84,43.89,39852.0,41.8025,41.8693,41.8025,41.8502,39852.0
2015-09-21 10:35:00,43.88,43.96,43.83,43.92,116182.0,41.8407,41.917,41.793,41.8788,116182.0
2015-09-21 10:40:00,43.92,44.01,43.91,43.96,81741.0,41.8788,41.9646,41.8693,41.917,81741.0
2015-09-21 10:45:00,43.96,43.97,43.81,43.84,79096.0,41.917,41.9265,41.7739,41.8025,79096.0
2015-09-21 10:50:00,43.84,43.91,43.84,43.9,54826.0,41.8025,41.8693,41.8025,41.8597,54826.0
2015-09-21 10:55:00,43.9,43.93,43.75,43.76,79965.0,41.8597,41.8884,41.7167,41.7263,79965.0
2015-09-21 11:00:00,43.76,43.81,43.75,43.78,61028.0,41.7263,41.7739,41.7167,41.7453,61028.0
2015-09-21 11:05:00,43.78,43.87,43.78,43.85,51763.0,41.7453,41.8311,41.7453,41.8121,51763.0
2015-09-21 11:10:00,43.85,43.89,43.82,43.89,44263.0,41.8121,41.8502,41.7835,41.8502,44263.0
2015-09-21 11:15:00,43.89,43.92,43.85,43.91,58415.0,41.8502,41.8788,41.8121,41.8693,58415.0
2015-09-21 11:20:00,43.91,43.93,43.81,43.82,73897.0,41.8693,41.8884,41.7739,41.7835,73897.0
2015-09-21 11:25:00,43.83,43.84,43.75,43.79,64413.0,41.793,41.8025,41.7167,41.7549,64413.0
2015-09-21 11:30:00,43.79,43.8,43.67,43.7,69141.0,41.7549,41.7644,41.6404,41.669,69141.0
2015-09-21 11:35:00,43.7,43.73,43.66,43.69,31329.0,41.669,41.6976,41.6309,41.6595,31329.0
2015-09-21 11:40:00,43.68,43.79,43.68,43.77,45456.0,41.65,41.7549,41.65,41.7358,45456.0
2015-09-21 11:45:00,43.77,43.78,43.7,43.73,28197.0,41.7358,41.7453,41.669,41.6976,28197.0
2015-09-21 11:50:00,43.73,43.74,43.68,43.69,33733.0,41.6976,41.7072,41.65,41.6595,33733.0
2015-09-21 11:55:00,43.69,43.69,43.56,43.62,107345.0,41.6595,41.6595,41.5355,41.5928,107345.0
2015-09-21 12:00:00,43.61,43.61,43.37,43.38,126650.0,41.5832,41.5832,41.3544,41.3639,126650.0
2015-09-21 12:05:00,43.37,43.38,43.32,43.35,99538.0,41.3544,41.3639,41.3067,41.3353,99538.0
2015-09-21 12:10:00,43.36,43.37,43.33,43.36,44838.0,41.3448,41.3544,41.3162,41.3448,44838.0
2015-09-21 12:15:00,43.36,43.4,43.34,43.36,53464.0,41.3448,41.383,41.3258,41.3448,53464.0
2015-09-21 12:20:00,43.36,43.48,43.34,43.47,39942.0,41.3448,41.4593,41.3258,41.4497,39942.0
2015-09-21 12:25:00,43.47,43.48,43.37,43.37,51290.0,41.4497,41.4593,41.3544,41.3544,51290.0
2015-09-21 12:30:00,43.37,43.38,43.19,43.23,88182.0,41.3544,41.3639,41.1827,41.2209,88182.0
2015-09-21 12:35:00,43.22,43.24,43.1,43.14,114467.0,41.2113,41.2304,41.0969,41.1351,114467.0
2015-09-21 12:40:00,43.14,43.2,43.1,43.2,95316.0,41.1351,41.1923,41.0969,41.1923,95316.0
2015-09-21 12:45:00,43.2,43.2,43.16,43.17,67678.0,41.1923,41.1923,41.1541,41.1637,67678.0
2015-09-21 12:50:00,43.17,43.18,42.94,42.99,124846.0,41.1637,41.1732,40.9444,40.992,124846.0
2015-09-21 12:55:00,42.99,43.02,42.93,42.94,88456.0,40.992,41.0206,40.9348,40.9444,88456.0
2015-09-21 13:00:00,42.94,42.95,42.88,42.94,61308.0,40.9444,40.9539,40.8872,40.9444,61308.0
2015-09-21 13:05:00,42.95,43.09,42.95,43.08,72784.0,40.9539,41.0874,40.9539,41.0779,72784.0
2015-09-21 13:10:00,43.07,43.11,43.03,43.11,43570.0,41.0683,41.1065,41.0302,41.1065,43570.0
2015-09-21 13:15:00,43.11,43.25,43.1,43.19,76283.0,41.1065,41.24,41.0969,41.1827,76283.0
2015-09-21 13:20:00,43.2,43.3,43.19,43.3,74323.0,41.1923,41.2876,41.1827,41.2876,74323.0
2015-09-21 13:25:00,43.3,43.31,43.24,43.25,48310.0,41.2876,41.2972,41.2304,41.24,48310.0
2015-09-21 13:30:00,43.25,43.25,43.2,43.2,30532.0,41.24,41.24,41.1923,41.1923,30532.0
2015-09-21 13:35:00,43.19,43.33,43.19,43.32,63801.0,41.1827,41.3162,41.1827,41.3067,63801.0
2015-09-21 13:40:00,43.31,43.35,43.28,43.35,35420.0,41.2972,41.3353,41.2686,41.3353,35420.0
2015-09-21 13:45:00,43.34,43.36,43.24,43.24,46281.0,41.3258,41.3448,41.2304,41.2304,46281.0
2015-09-21 13:50:00,43.24,43.26,43.21,43.26,39848.0,41.2304,41.2495,41.2018,41.2495,39848.0
2015-09-21 13:55:00,43.26,43.26,43.17,43.19,58552.0,41.2495,41.2495,41.1637,41.1827,58552.0
2015-09-21 14:00:00,43.18,43.24,43.18,43.23,41229.0,41.1732,41.2304,41.1732,41.2209,41229.0
2015-09-21 14:05:00,43.23,43.23,43.07,43.07,102163.0,41.2209,41.2209,41.0683,41.0683,102163.0
2015-09-21 14:10:00,43.07,43.08,42.88,42.93,126639.0,41.0683,41.0779,40.8872,40.9348,126639.0
2015-09-21 14:15:00,42.93,43.03,42.92,42.97,74661.0,40.9348,41.0302,40.9253,40.973,74661.0
2015-09-21 14:20:00,42.98,43.01,42.96,43.0,84997.0,40.9825,41.0111,40.9634,41.0016,84997.0
2015-09-21 14:25:00,43.0,43.0,42.96,42.96,59623.0,41.0016,41.0016,40.9634,40.9634,59623.0
2015-09-21 14:30:00,42.96,43.07,42.94,43.07,67105.0,40.9634,41.0683,40.9444,41.0683,67105.0
2015-09-21 14:35:00,43.06,43.11,43.05,43.09,46667.0,41.0588,41.1065,41.0493,41.0874,46667.0
2015-09-21 14:40:00,43.09,43.1,43.05,43.05,33757.0,41.0874,41.0969,41.0493,41.0493,33757.0
2015-09-21 14:45:00,43.07,43.13,43.04,43.13,60759.0,41.0683,41.1255,41.0397,41.1255,60759.0
2015-09-21 14:50:00,43.13,43.31,43.12,43.29,80392.0,41.1255,41.2972,41.116,41.2781,80392.0
2015-09-21 14:55:00,43.29,43.32,43.25,43.3,64704.0,41.2781,41.3067,41.24,41.2876,64704.0
2015-09-21 15:00:00,43.3,43.33,43.28,43.32,38381.0,41.2876,41.3162,41.2686,41.3067,38381.0
2015-09-21 15:05:00,43.33,43.35,43.3,43.34,75375.0,41.3162,41.3353,41.2876,41.3258,75375.0
2015-09-21 15:10:00,43.34,43.42,43.33,43.38,63980.0,41.3258,41.4021,41.3162,41.3639,63980.0
2015-09-21 15:15:00,43.38,43.39,43.32,43.35,41853.0,41.3639,41.3734,41.3067,41.3353,41853.0
2015-09-21 15:20:00,43.35,43.36,43.26,43.28,47956.0,41.3353,41.3448,41.2495,41.2686,47956.0
2015-09-21 15:25:00,43.28,43.32,43.25,43.27,95532.0,41.2686,41.3067,41.24,41.259,95532.0
2015-09-21 15:30:00,43.28,43.3,43.13,43.15,117604.0,41.2686,41.2876,41.1255,41.1446,117604.0
2015-09-21 15:35:00,43.15,43.15,43.02,43.05,110269.0,41.1446,41.1446,41.0206,41.0493,110269.0
2015-09-21 15:40:00,43.04,43.13,43.03,43.12,102692.0,41.0397,41.1255,41.0302,41.116,102692.0
2015-09-21 15:45:00,43.12,43.17,43.11,43.12,139826.0,41.116,41.1637,41.1065,41.116,139826.0
2015-09-21 15:50:00,43.12,43.13,43.07,43.1,147817.0,41.116,41.1255,41.0683,41.0969,147817.0
2015-09-21 15:55:00,43.1,43.24,43.1,43.24,254357.0,41.0969,41.2304,41.0969,41.2304,254357.0
2015-09-22 09:30:00,42.77,43.08,42.76,42.87,217327.0,40.7823,41.0779,40.7727,40.8776,217327.0
2015-09-22 09:35:00,42.87,42.94,42.77,42.78,92018.0,40.8776,40.9444,40.7823,40.7918,92018.0
2015-09-22 09:40:00,42.77,42.77,42.62,42.66,160386.0,40.7823,40.7823,40.6392,40.6774,160386.0
2015-09-22 09:45:00,42.68,42.78,42.59,42.59,163848.0,40.6964,40.7918,40.6106,40.6106,163848.0
2015-09-22 09:50:00,42.58,42.6,42.34,42.34,230616.0,40.6011,40.6202,40.3722,40.3722,230616.0
2015-09-22 09:55:00,42.35,42.52,42.3,42.32,141245.0,40.3818,40.5439,40.3341,40.3532,141245.0
2015-09-22 10:00:00,42.3,42.39,42.24,42.29,170705.0,40.3341,40.4199,40.2769,40.3246,170705.0
2015-09-22 10:05:00,42.28,42.49,42.24,42.47,140539.0,40.315,40.5153,40.2769,40.4962,140539.0
2015-09-22 10:10:00,42.46,42.5,42.42,42.49,84050.0,40.4867,40.5248,40.4485,40.5153,84050.0
2015-09-22 10:15:00,42.49,42.51,42.37,42.37,151657.0,40.5153,40.5343,40.4009,40.4009,151657.0
2015-09-22 10:20:00,42.38,42.41,42.28,42.41,88538.0,40.4104,40.439,40.315,40.439,88538.0
2015-09-22 10:25:00,42.41,42.41,42.34,42.4,60737.0,40.439,40.439,40.3722,40.4295,60737.0
2015-09-22 10:30:00,42.39,42.4,42.19,42.19,114688.0,40.4199,40.4295,40.2292,40.2292,114688.0
2015-09-22 10:35:00,42.19,42.28,42.14,42.25,134913.0,40.2292,40.315,40.1815,40.2864,134913.0
2015-09-22 10:40:00,42.24,42.29,42.17,42.26,100030.0,40.2769,40.3246,40.2101,40.296,100030.0
2015-09-22 10:45:00,42.26,42.26,42.18,42.24,65287.0,40.296,40.296,40.2197,40.2769,65287.0
2015-09-22 10:50:00,42.24,42.31,42.23,42.29,99879.0,40.2769,40.3436,40.2674,40.3246,99879.0
2015-09-22 10:55:00,42.28,42.28,42.1,42.2,128594.0,40.315,40.315,40.1434,40.2388,128594.0
2015-09-22 11:00:00,42.21,42.23,42.13,42.19,74277.0,40.2483,40.2674,40.172,40.2292,74277.0
2015-09-22 11:05:00,42.19,42.24,42.18,42.24,63716.0,40.2292,40.2769,40.2197,40.2769,63716.0
2015-09-22 11:10:00,42.23,42.35,42.21,42.27,77359.0,40.2674,40.3818,40.2483,40.3055,77359.0
2015-09-22 11:15:00,42.28,42.3,42.18,42.25,78709.0,40.315,40.3341,40.2197,40.2864,78709.0
2015-09-22 11:20:00,42.25,42.25,42.1,42.11,85352.0,40.2864,40.2864,40.1434,40.1529,85352.0
2015-09-22 11:25:00,42.11,42.15,42.06,42.07,86700.0,40.1529,40.1911,40.1053,40.1148,86700.0
2015-09-22 11:30:00,42.07,42.09,42.02,42.02,85669.0,40.1148,40.1339,40.0671,40.0671,85669.0
2015-09-22 11:35:00,42.02,42.02,41.86,41.93,156656.0,40.0671,40.0671,39.9146,39.9813,156656.0
2015-09-22 11:40:00,41.93,41.95,41.79,41.8,171988.0,39.9813,40.0004,39.8478,39.8573,171988.0
2015-09-22 11:45:00,41.8,41.8,41.63,41.69,171415.0,39.8573,39.8573,39.6952,39.7525,171415.0
2015-09-22 11:50:00,41.69,41.75,41.64,41.72,257402.0,39.7525,39.8097,39.7048,39.7811,257402.0
2015-09-22 11:55:00,41.72,41.75,41.69,41.69,97084.0,39.7811,39.8097,39.7525,39.7525,97084.0
2015-09-22 12:00:00,41.69,41.69,41.53,41.55,207064.0,39.7525,39.7525,39.5999,39.619,207064.0
2015-09-22 12:05:00,41.55,41.57,41.46,41.53,348553.0,39.619,39.638,39.5331,39.5999,348553.0
2015-09-22 12:10:00,41.52,41.78,41.51,41.76,247532.0,39.5904,39.8383,39.5808,39.8192,247532.0
2015-09-22 12:15:00,41.76,41.8,41.62,41.73,118651.0,39.8192,39.8573,39.6857,39.7906,118651.0
2015-09-22 12:20:00,41.73,41.77,41.62,41.63,96086.0,39.7906,39.8287,39.6857,39.6952,96086.0
2015-09-22 12:25:00,41.63,41.63,41.46,41.54,121470.0,39.6952,39.6952,39.5331,39.6094,121470.0
2015-09-22 12:30:00,41.55,41.58,41.51,41.54,81154.0,39.619,39.6476,39.5808,39.6094,81154.0
2015-09-22 12:35:00,41.54,41.59,41.49,41.55,153633.0,39.6094,39.6571,39.5618,39.619,153633.0
2015-09-22 12:40:00,41.55,41.56,41.41,41.46,175404.0,39.619,39.6285,39.4855,39.5331,175404.0
2015-09-22 12:45:00,41.46,41.46,41.26,41.31,174388.0,39.5331,39.5331,39.3424,39.3901,174388.0
2015-09-22 12:50:00,41.3,41.31,41.15,41.19,176937.0,39.3806,39.3901,39.2376,39.2757,176937.0
2015-09-22 12:55:00,41.21,41.33,41.18,41.31,125558.0,39.2948,39.4092,39.2662,39.3901,125558.0
2015-09-22 13:00:00,41.3,41.41,41.27,41.4,61446.0,39.3806,39.4855,39.352,39.4759,61446.0
2015-09-22 13:05:00,41.39,41.43,41.38,41.4,122469.0,39.4664,39.5045,39.4569,39.4759,122469.0
2015-09-22 13:10:00,41.41,41.46,41.38,41.4,77523.0,39.4855,39.5331,39.4569,39.4759,77523.0
2015-09-22 13:15:00,41.39,41.39,41.28,41.31,81915.0,39.4664,39.4664,39.3615,39.3901,81915.0
2015-09-22 13:20:00,41.3,41.32,41.21,41.24,82376.0,39.3806,39.3997,39.2948,39.3234,82376.0
2015-09-22 13:25:00,41.24,41.24,41.15,41.2,110291.0,39.3234,39.3234,39.2376,39.2852,110291.0
2015-09-22 13:30:00,41.2,41.2,41.16,41.18,95151.0,39.2852,39.2852,39.2471,39.2662,95151.0
2015-09-22 13:35:00,41.18,41.24,41.17,41.24,116810.0,39.2662,39.3234,39.2566,39.3234,116810.0
2015-09-22 13:40:00,41.23,41.25,41.02,41.14,250793.0,39.3138,39.3329,39.1136,39.228,250793.0
2015-09-22 13:45:00,41.13,41.13,41.02,41.08,170157.0,39.2185,39.2185,39.1136,39.1708,170157.0
2015-09-22 13:50:00,41.08,41.08,40.99,41.0,151378.0,39.1708,39.1708,39.085,39.0945,151378.0
2015-09-22 13:55:00,41.0,41.06,40.92,41.04,125037.0,39.0945,39.1517,39.0182,39.1327,125037.0
2015-09-22 14:00:00,41.04,41.11,40.96,41.09,131326.0,39.1327,39.1994,39.0564,39.1803,131326.0
2015-09-22 14:05:00,41.1,41.17,41.09,41.1,105942.0,39.1899,39.2566,39.1803,39.1899,105942.0
2015-09-22 14:10:00,41.1,41.15,41.02,41.13,145156.0,39.1899,39.2376,39.1136,39.2185,145156.0
2015-09-22 14:15:00,41.13,41.18,41.12,41.16,64685.0,39.2185,39.2662,39.2089,39.2471,64685.0
2015-09-22 14:20:00,41.16,41.19,41.08,41.09,79882.0,39.2471,39.2757,39.1708,39.1803,79882.0
2015-09-22 14:25:00,41.09,41.21,41.09,41.2,97175.0,39.1803,39.2948,39.1803,39.2852,97175.0
2015-09-22 14:30:00,41.21,41.35,41.18,41.25,144706.0,39.2948,39.4283,39.2662,39.3329,144706.0
2015-09-22 14:35:00,41.25,41.26,41.22,41.24,123783.0,39.3329,39.3424,39.3043,39.3234,123783.0
2015-09-22 14:40:00,41.23,41.24,41.09,41.1,151998.0,39.3138,39.3234,39.1803,39.1899,151998.0
2015-09-22 14:45:00,41.1,41.12,41.03,41.05,176476.0,39.1899,39.2089,39.1231,39.1422,176476.0
2015-09-22 14:50:00,41.04,41.08,41.04,41.06,94726.0,39.1327,39.1708,39.1327,39.1517,94726.0
2015-09-22 14:55:00,41.07,41.22,41.06,41.22,130049.0,39.1613,39.3043,39.1517,39.3043,130049.0
2015-09-22 15:00:00,41.23,41.24,41.15,41.15,97665.0,39.3138,39.3234,39.2376,39.2376,97665.0
2015-09-22 15:05:00,41.15,41.2,41.08,41.1,105094.0,39.2376,39.2852,39.1708,39.1899,105094.0
2015-09-22 15:10:00,41.11,41.12,41.03,41.07,152974.0,39.1994,39.2089,39.1231,39.1613,152974.0
2015-09-22 15:15:00,41.08,41.13,41.06,41.06,147388.0,39.1708,39.2185,39.1517,39.1517,147388.0
2015-09-22 15:20:00,41.06,41.11,41.05,41.11,216635.0,39.1517,39.1994,39.1422,39.1994,216635.0
2015-09-22 15:25:00,41.1,41.22,41.1,41.2,225535.0,39.1899,39.3043,39.1899,39.2852,225535.0
2015-09-22 15:30:00,41.19,41.28,41.19,41.27,187910.0,39.2757,39.3615,39.2757,39.352,187910.0
2015-09-22 15:35:00,41.27,41.32,41.17,41.26,245184.0,39.352,39.3997,39.2566,39.3424,245184.0
2015-09-22 15:40:00,41.26,41.31,41.24,41.27,231829.0,39.3424,39.3901,39.3234,39.352,231829.0
2015-09-22 15:45:00,41.28,41.34,41.19,41.2,264409.0,39.3615,39.4187,39.2757,39.2852,264409.0
2015-09-22 15:50:00,41.19,41.2,41.12,41.13,200144.0,39.2757,39.2852,39.2089,39.2185,200144.0
2015-09-22 15:55:00,41.13,41.24,41.12,41.2,372514.0,39.2185,39.3234,39.2089,39.2852,372514.0
2015-09-23 09:30:00,41.32,41.45,41.12,41.34,197909.0,39.3997,39.5236,39.2089,39.4187,197909.0
2015-09-23 09:35:00,41.35,41.5,41.28,41.32,139000.0,39.4283,39.5713,39.3615,39.3997,139000.0
2015-09-23 09:40:00,41.31,41.4,41.2,41.23,95734.0,39.3901,39.4759,39.2852,39.3138,95734.0
2015-09-23 09:45:00,41.24,41.24,41.13,41.14,64575.0,39.3234,39.3234,39.2185,39.228,64575.0
2015-09-23 09:50:00,41.15,41.27,41.1,41.2,112052.0,39.2376,39.352,39.1899,39.2852,112052.0
2015-09-23 09:55:00,41.19,41.27,41.11,41.21,78056.0,39.2757,39.352,39.1994,39.2948,78056.0
2015-09-23 10:00:00,41.22,41.23,41.13,41.15,64959.0,39.3043,39.3138,39.2185,39.2376,64959.0
2015-09-23 10:05:00,41.16,41.23,41.13,41.19,75539.0,39.2471,39.3138,39.2185,39.2757,75539.0
2015-09-23 10:10:00,41.19,41.26,41.16,41.22,72304.0,39.2757,39.3424,39.2471,39.3043,72304.0
2015-09-23 10:15:00,41.23,41.25,41.18,41.25,63153.0,39.3138,39.3329,39.2662,39.3329,63153.0
2015-09-23 10:20:00,41.24,41.26,41.21,41.23,64157.0,39.3234,39.3424,39.2948,39.3138,64157.0
2015-09-23 10:25:00,41.22,41.37,41.22,41.31,148921.0,39.3043,39.4473,39.3043,39.3901,148921.0
2015-09-23 10:30:00,41.3,41.31,41.23,41.24,122361.0,39.3806,39.3901,39.3138,39.3234,122361.0
2015-09-23 10:35:00,41.25,41.3,41.09,41.1,109768.0,39.3329,39.3806,39.1803,39.1899,109768.0
2015-09-23 10:40:00,41.1,41.16,41.06,41.07,84725.0,39.1899,39.2471,39.1517,39.1613,84725.0
2015-09-23 10:45:00,41.07,41.16,41.05,41.12,104239.0,39.1613,39.2471,39.1422,39.2089,104239.0
2015-09-23 10:50:00,41.12,41.25,41.12,41.25,89667.0,39.2089,39.3329,39.2089,39.3329,89667.0
2015-09-23 10:55:00,41.26,41.27,41.16,41.16,85010.0,39.3424,39.352,39.2471,39.2471,85010.0
2015-09-23 11:00:00,41.16,41.17,41.12,41.15,85326.0,39.2471,39.2566,39.2089,39.2376,85326.0
2015-09-23 11:05:00,41.14,41.26,41.12,41.24,99485.0,39.228,39.3424,39.2089,39.3234,99485.0
2015-09-23 11:10:00,41.24,41.24,41.15,41.16,65294.0,39.3234,39.3234,39.2376,39.2471,65294.0
2015-09-23 11:15:00,41.17,41.17,41.07,41.13,56697.0,39.2566,39.2566,39.1613,39.2185,56697.0
2015-09-23 11:20:00,41.13,41.14,41.01,41.05,83019.0,39.2185,39.228,39.1041,39.1422,83019.0
2015-09-23 11:25:00,41.05,41.06,40.96,40.98,100798.0,39.1422,39.1517,39.0564,39.0755,100798.0
2015-09-23 11:30:00,40.98,41.02,40.94,41.0,121705.0,39.0755,39.1136,39.0373,39.0945,121705.0
2015-09-23 11:35:00,41.0,41.07,40.99,41.02,67469.0,39.0945,39.1613,39.085,39.1136,67469.0
2015-09-23 11:40:00,41.04,41.05,40.84,40.87,139092.0,39.1327,39.1422,38.942,38.9706,139092.0
2015-09-23 11:45:00,40.86,40.88,40.82,40.85,81881.0,38.961,38.9801,38.9229,38.9515,81881.0
2015-09-23 11:50:00,40.86,40.87,40.75,40.76,65085.0,38.961,38.9706,38.8561,38.8657,65085.0
2015-09-23 11:55:00,40.76,40.79,40.75,40.76,71169.0,38.8657,38.8943,38.8561,38.8657,71169.0
2015-09-23 12:00:00,40.75,40.76,40.63,40.64,108767.0,38.8561,38.8657,38.7417,38.7513,108767.0
2015-09-23 12:05:00,40.65,40.65,40.58,40.61,128414.0,38.7608,38.7608,38.694,38.7226,128414.0
2015-09-23 12:10:00,40.61,40.74,40.61,40.72,85094.0,38.7226,38.8466,38.7226,38.8275,85094.0
2015-09-23 12:15:00,40.72,40.72,40.67,40.68,51088.0,38.8275,38.8275,38.7799,38.7894,51088.0
2015-09-23 12:20:00,40.68,40.68,40.5,40.59,139572.0,38.7894,38.7894,38.6178,38.7036,139572.0
2015-09-23 12:25:00,40.6,40.76,40.59,40.76,101161.0,38.7131,38.8657,38.7036,38.8657,101161.0
2015-09-23 12:30:00,40.76,40.82,40.74,40.81,35075.0,38.8657,38.9229,38.8466,38.9134,35075.0
2015-09-23 12:35:00,40.81,40.89,40.8,40.83,48493.0,38.9134,38.9896,38.9038,38.9324,48493.0
2015-09-23 12:40:00,40.83,40.91,40.82,40.89,71157.0,38.9324,39.0087,38.9229,38.9896,71157.0
2015-09-23 12:45:00,40.89,40.9,40.84,40.85,43093.0,38.9896,38.9992,38.942,38.9515,43093.0
2015-09-23 12:50:00,40.85,40.9,40.83,40.9,59722.0,38.9515,38.9992,38.9324,38.9992,59722.0
2015-09-23 12:55:00,40.9,40.97,40.88,40.96,89521.0,38.9992,39.0659,38.9801,39.0564,89521.0
2015-09-23 13:00:00,40.96,40.99,40.95,40.95,41005.0,39.0564,39.085,39.0468,39.0468,41005.0
2015-09-23 13:05:00,40.95,41.1,40.94,41.07,119060.0,39.0468,39.1899,39.0373,39.1613,119060.0
2015-09-23 13:10:00,41.06,41.07,41.03,41.07,74344.0,39.1517,39.1613,39.1231,39.1613,74344.0
2015-09-23 13:15:00,41.08,41.1,41.05,41.09,51600.0,39.1708,39.1899,39.1422,39.1803,51600.0
2015-09-23 13:20:00,41.09,41.1,40.99,41.03,80086.0,39.1803,39.1899,39.085,39.1231,80086.0
2015-09-23 13:25:00,41.03,41.03,40.95,40.99,98619.0,39.1231,39.1231,39.0468,39.085,98619.0
2015-09-23 13:30:00,41.0,41.01,40.96,40.98,64186.0,39.0945,39.1041,39.0564,39.0755,64186.0
2015-09-23 13:35:00,40.99,41.04,40.96,41.04,55230.0,39.085,39.1327,39.0564,39.1327,55230.0
2015-09-23 13:40:00,41.04,41.32,41.04,41.28,160558.0,39.1327,39.3997,39.1327,39.3615,160558.0
2015-09-23 13:45:00,41.28,41.3,41.23,41.25,52365.0,39.3615,39.3806,39.3138,39.3329,52365.0
2015-09-23 13:50:00,41.25,41.25,41.15,41.16,34328.0,39.3329,39.3329,39.2376,39.2471,34328.0
2015-09-23 13:55:00,41.16,41.23,41.15,41.22,68883.0,39.2471,39.3138,39.2376,39.3043,68883.0
2015-09-23 14:00:00,41.22,41.26,41.19,41.22,72958.0,39.3043,39.3424,39.2757,39.3043,72958.0
2015-09-23 14:05:00,41.22,41.28,41.21,41.21,83471.0,39.3043,39.3615,39.2948,39.2948,83471.0
2015-09-23 14:10:00,41.21,41.26,41.16,41.16,55455.0,39.2948,39.3424,39.2471,39.2471,55455.0
2015-09-23 14:15:00,41.17,41.19,41.15,41.16,33696.0,39.2566,39.2757,39.2376,39.2471,33696.0
2015-09-23 14:20:00,41.16,41.17,41.1,41.14,52530.0,39.2471,39.2566,39.1899,39.228,52530.0
2015-09-23 14:25:00,41.15,41.18,41.13,41.15,35861.0,39.2376,39.2662,39.2185,39.2376,35861.0
2015-09-23 14:30:00,41.15,41.23,41.15,41.2,59243.0,39.2376,39.3138,39.2376,39.2852,59243.0
2015-09-23 14:35:00,41.21,41.21,41.06,41.07,77857.0,39.2948,39.2948,39.1517,39.1613,77857.0
2015-09-23 14:40:00,41.06,41.11,41.02,41.09,57788.0,39.1517,39.1994,39.1136,39.1803,57788.0
2015-09-23 14:45:00,41.1,41.12,41.07,41.12,34214.0,39.1899,39.2089,39.1613,39.2089,34214.0
2015-09-23 14:50:00,41.12,41.15,41.06,41.08,66129.0,39.2089,39.2376,39.1517,39.1708,66129.0
2015-09-23 14:55:00,41.08,41.12,41.07,41.09,62569.0,39.1708,39.2089,39.1613,39.1803,62569.0
2015-09-23 15:00:00,41.09,41.19,41.06,41.13,53998.0,39.1803,39.2757,39.1517,39.2185,53998.0
2015-09-23 15:05:00,41.14,41.16,41.07,41.15,74413.0,39.228,39.2471,39.1613,39.2376,74413.0
2015-09-23 15:10:00,41.16,41.16,41.05,41.07,57927.0,39.2471,39.2471,39.1422,39.1613,57927.0
2015-09-23 15:15:00,41.06,41.15,41.04,41.11,87176.0,39.1517,39.2376,39.1327,39.1994,87176.0
2015-09-23 15:20:00,41.12,41.19,41.1,41.15,60792.0,39.2089,39.2757,39.1899,39.2376,60792.0
2015-09-23 15:25:00,41.15,41.22,41.14,41.22,82103.0,39.2376,39.3043,39.228,39.3043,82103.0
2015-09-23 15:30:00,41.22,41.26,41.19,41.26,80375.0,39.3043,39.3424,39.2757,39.3424,80375.0
2015-09-23 15:35:00,41.25,41.26,41.2,41.24,89992.0,39.3329,39.3424,39.2852,39.3234,89992.0
2015-09-23 15:40:00,41.24,41.27,41.23,41.24,105055.0,39.3234,39.352,39.3138,39.3234,105055.0
2015-09-23 15:45:00,41.24,41.26,41.23,41.25,120419.0,39.3234,39.3424,39.3138,39.3329,120419.0
2015-09-23 15:50:00,41.28,41.31,41.24,41.29,253419.0,39.3615,39.3901,39.3234,39.371,253419.0
2015-09-23 15:55:00,41.29,41.34,41.23,41.24,534633.0,39.371,39.4187,39.3138,39.3234,534633.0
2015-09-24 09:30:00,41.15,41.15,40.76,40.76,220922.0,39.2376,39.2376,38.8657,38.8657,220922.0
2015-09-24 09:35:00,40.76,40.78,40.28,40.41,303434.0,38.8657,38.8847,38.408,38.5319,303434.0
2015-09-24 09:40:00,40.41,40.42,40.26,40.37,203648.0,38.5319,38.5415,38.3889,38.4938,203648.0
2015-09-24 09:45:00,40.36,40.36,40.2,40.25,169179.0,38.4843,38.4843,38.3317,38.3794,169179.0
2015-09-24 09:50:00,40.25,40.42,40.22,40.35,159148.0,38.3794,38.5415,38.3508,38.4747,159148.0
2015-09-24 09:55:00,40.35,40.57,40.34,40.54,154722.0,38.4747,38.6845,38.4652,38.6559,154722.0
2015-09-24 10:00:00,40.54,40.6,40.46,40.5,148996.0,38.6559,38.7131,38.5796,38.6178,148996.0
2015-09-24 10:05:00,40.51,40.53,40.45,40.45,139094.0,38.6273,38.6464,38.5701,38.5701,139094.0
2015-09-24 10:10:00,40.45,40.53,40.42,40.5,96643.0,38.5701,38.6464,38.5415,38.6178,96643.0
2015-09-24 10:15:00,40.5,40.5,40.39,40.42,87123.0,38.6178,38.6178,38.5129,38.5415,87123.0
2015-09-24 10:20:00,40.42,40.42,40.22,40.29,110645.0,38.5415,38.5415,38.3508,38.4175,110645.0
2015-09-24 10:25:00,40.3,40.3,40.12,40.26,221147.0,38.4271,38.4271,38.2554,38.3889,221147.0
2015-09-24 10:30:00,40.25,40.35,40.23,40.31,133135.0,38.3794,38.4747,38.3603,38.4366,133135.0
2015-09-24 10:35:00,40.31,40.42,40.27,40.38,64363.0,38.4366,38.5415,38.3985,38.5033,64363.0
2015-09-24 10:40:00,40.38,40.38,40.23,40.23,89371.0,38.5033,38.5033,38.3603,38.3603,89371.0
2015-09-24 10:45:00,40.23,40.23,40.06,40.07,140413.0,38.3603,38.3603,38.1982,38.2077,140413.0
2015-09-24 10:50:00,40.08,40.13,40.01,40.03,92497.0,38.2173,38.265,38.1505,38.1696,92497.0
2015-09-24 10:55:00,40.03,40.11,39.95,40.08,220551.0,38.1696,38.2459,38.0933,38.2173,220551.0
2015-09-24 11:00:00,40.09,40.12,40.03,40.06,99505.0,38.2268,38.2554,38.1696,38.1982,99505.0
2015-09-24 11:05:00,40.06,40.08,40.02,40.05,95672.0,38.1982,38.2173,38.1601,38.1887,95672.0
2015-09-24 11:10:00,40.06,40.06,39.98,40.02,107652.0,38.1982,38.1982,38.1219,38.1601,107652.0
2015-09-24 11:15:00,40.02,40.1,40.0,40.06,93233.0,38.1601,38.2364,38.141,38.1982,93233.0
2015-09-24 11:20:00,40.06,40.1,40.05,40.07,77890.0,38.1982,38.2364,38.1887,38.2077,77890.0
2015-09-24 11:25:00,40.07,40.09,39.91,39.92,294679.0,38.2077,38.2268,38.0552,38.0647,294679.0
2015-09-24 11:30:00,39.92,40.08,39.91,40.02,80659.0,38.0647,38.2173,38.0552,38.1601,80659.0
2015-09-24 11:35:00,40.03,40.06,39.97,40.04,87865.0,38.1696,38.1982,38.1124,38.1791,87865.0
2015-09-24 11:40:00,40.04,40.06,39.99,40.04,117287.0,38.1791,38.1982,38.1315,38.1791,117287.0
2015-09-24 11:45:00,40.04,40.06,40.01,40.04,65586.0,38.1791,38.1982,38.1505,38.1791,65586.0
2015-09-24 11:50:00,40.03,40.04,39.99,39.99,77005.0,38.1696,38.1791,38.1315,38.1315,77005.0
2015-09-24 11:55:00,39.99,40.15,39.99,40.12,87509.0,38.1315,38.284,38.1315,38.2554,87509.0
2015-09-24 12:00:00,40.13,40.14,40.05,40.13,96388.0,38.265,38.2745,38.1887,38.265,96388.0
2015-09-24 12:05:00,40.12,40.16,40.04,40.08,81430.0,38.2554,38.2936,38.1791,38.2173,81430.0
2015-09-24 12:10:00,40.07,40.08,39.99,40.0,77561.0,38.2077,38.2173,38.1315,38.141,77561.0
2015-09-24 12:15:00,40.0,40.06,39.96,40.04,90089.0,38.141,38.1982,38.1029,38.1791,90089.0
2015-09-24 12:20:00,40.05,40.12,40.04,40.05,40996.0,38.1887,38.2554,38.1791,38.1887,40996.0
2015-09-24 12:25:00,40.05,40.08,39.99,40.07,43877.0,38.1887,38.2173,38.1315,38.2077,43877.0
2015-09-24 12:30:00,40.08,40.16,40.07,40.13,151674.0,38.2173,38.2936,38.2077,38.265,151674.0
2015-09-24 12:35:00,40.13,40.2,40.12,40.19,296456.0,38.265,38.3317,38.2554,38.3222,296456.0
2015-09-24 12:40:00,40.2,40.22,40.03,40.06,154128.0,38.3317,38.3508,38.1696,38.1982,154128.0
2015-09-24 12:45:00,40.07,40.13,40.07,40.1,95625.0,38.2077,38.265,38.2077,38.2364,95625.0
2015-09-24 12:50:00,40.1,40.12,40.02,40.05,89223.0,38.2364,38.2554,38.1601,38.1887,89223.0
2015-09-24 12:55:00,40.04,40.07,39.99,40.0,70461.0,38.1791,38.2077,38.1315,38.141,70461.0
2015-09-24 13:00:00,40.0,40.06,39.97,40.0,106004.0,38.141,38.1982,38.1124,38.141,106004.0
2015-09-24 13:05:00,40.0,40.06,39.98,40.03,78787.0,38.141,38.1982,38.1219,38.1696,78787.0
2015-09-24 13:10:00,40.03,40.07,39.99,40.05,51589.0,38.1696,38.2077,38.1315,38.1887,51589.0
2015-09-24 13:15:00,40.06,40.06,39.98,40.0,80634.0,38.1982,38.1982,38.1219,38.141,80634.0
2015-09-24 13:20:00,40.0,40.02,39.98,40.01,70908.0,38.141,38.1601,38.1219,38.1505,70908.0
2015-09-24 13:25:00,40.01,40.04,39.98,40.04,63402.0,38.1505,38.1791,38.1219,38.1791,63402.0
2015-09-24 13:30:00,40.04,40.05,39.99,40.04,43322.0,38.1791,38.1887,38.1315,38.1791,43322.0
2015-09-24 13:35:00,40.04,40.05,39.98,39.98,66346.0,38.1791,38.1887,38.1219,38.1219,66346.0
2015-09-24 13:40:00,39.98,40.01,39.98,40.0,96624.0,38.1219,38.1505,38.1219,38.141,96624.0
2015-09-24 13:45:00,40.0,40.08,39.98,40.08,84064.0,38.141,38.2173,38.1219,38.2173,84064.0
2015-09-24 13:50:00,40.08,40.11,40.05,40.05,50781.0,38.2173,38.2459,38.1887,38.1887,50781.0
2015-09-24 13:55:00,40.05,40.07,39.99,40.01,32809.0,38.1887,38.2077,38.1315,38.1505,32809.0
2015-09-24 14:00:00,40.01,40.02,39.99,39.99,42418.0,38.1505,38.1601,38.1315,38.1315,42418.0
2015-09-24 14:05:00,40.0,40.06,40.0,40.03,195808.0,38.141,38.1982,38.141,38.1696,195808.0
2015-09-24 14:10:00,40.03,40.06,40.0,40.01,34312.0,38.1696,38.1982,38.141,38.1505,34312.0
2015-09-24 14:15:00,40.01,40.12,40.01,40.11,63775.0,38.1505,38.2554,38.1505,38.2459,63775.0
2015-09-24 14:20:00,40.1,40.25,40.08,40.18,120570.0,38.2364,38.3794,38.2173,38.3126,120570.0
2015-09-24 14:25:00,40.18,40.22,40.12,40.14,99120.0,38.3126,38.3508,38.2554,38.2745,99120.0
2015-09-24 14:30:00,40.13,40.14,40.05,40.07,67298.0,38.265,38.2745,38.1887,38.2077,67298.0
2015-09-24 14:35:00,40.07,40.11,40.06,40.1,62409.0,38.2077,38.2459,38.1982,38.2364,62409.0
2015-09-24 14:40:00,40.09,40.16,40.02,40.09,122851.0,38.2268,38.2936,38.1601,38.2268,122851.0
2015-09-24 14:45:00,40.1,40.27,40.07,40.27,138436.0,38.2364,38.3985,38.2077,38.3985,138436.0
2015-09-24 14:50:00,40.25,40.3,40.21,40.27,197071.0,38.3794,38.4271,38.3412,38.3985,197071.0
2015-09-24 14:55:00,40.27,40.37,40.26,40.29,158052.0,38.3985,38.4938,38.3889,38.4175,158052.0
2015-09-24 15:00:00,40.3,40.39,40.25,40.26,103796.0,38.4271,38.5129,38.3794,38.3889,103796.0
2015-09-24 15:05:00,40.27,40.32,40.15,40.2,165796.0,38.3985,38.4461,38.284,38.3317,165796.0
2015-09-24 15:10:00,40.19,40.3,40.13,40.27,112773.0,38.3222,38.4271,38.265,38.3985,112773.0
2015-09-24 15:15:00,40.26,40.35,40.25,40.33,95553.0,38.3889,38.4747,38.3794,38.4557,95553.0
2015-09-24 15:20:00,40.33,40.41,40.3,40.3,113751.0,38.4557,38.5319,38.4271,38.4271,113751.0
2015-09-24 15:25:00,40.3,40.34,40.24,40.33,216291.0,38.4271,38.4652,38.3698,38.4557,216291.0
2015-09-24 15:30:00,40.32,40.35,40.24,40.24,135348.0,38.4461,38.4747,38.3698,38.3698,135348.0
2015-09-24 15:35:00,40.24,40.26,40.17,40.23,114542.0,38.3698,38.3889,38.3031,38.3603,114542.0
2015-09-24 15:40:00,40.23,40.32,40.21,40.32,184368.0,38.3603,38.4461,38.3412,38.4461,184368.0
2015-09-24 15:45:00,40.32,40.32,40.27,40.32,170710.0,38.4461,38.4461,38.3985,38.4461,170710.0
2015-09-24 15:50:00,40.31,40.35,40.23,40.3,273785.0,38.4366,38.4747,38.3603,38.4271,273785.0
2015-09-24 15:55:00,40.3,40.34,40.23,40.24,659564.0,38.4271,38.4652,38.3603,38.3698,659564.0
2015-09-25 09:30:00,40.93,41.03,40.45,40.52,353747.0,39.0278,39.1231,38.5701,38.6368,353747.0
2015-09-25 09:35:00,40.52,40.65,40.22,40.28,170501.0,38.6368,38.7608,38.3508,38.408,170501.0
2015-09-25 09:40:00,40.28,40.52,40.21,40.39,91859.0,38.408,38.6368,38.3412,38.5129,91859.0
2015-09-25 09:45:00,40.35,40.39,40.31,40.35,67142.0,38.4747,38.5129,38.4366,38.4747,67142.0
2015-09-25 09:50:00,40.35,40.36,40.13,40.15,117015.0,38.4747,38.4843,38.265,38.284,117015.0
2015-09-25 09:55:00,40.13,40.26,40.13,40.17,52140.0,38.265,38.3889,38.265,38.3031,52140.0
2015-09-25 10:00:00,40.18,40.31,40.17,40.24,90863.0,38.3126,38.4366,38.3031,38.3698,90863.0
2015-09-25 10:05:00,40.22,40.3,40.17,40.29,68950.0,38.3508,38.4271,38.3031,38.4175,68950.0
2015-09-25 10:10:00,40.29,40.33,40.17,40.31,79485.0,38.4175,38.4557,38.3031,38.4366,79485.0
2015-09-25 10:15:00,40.32,40.35,40.27,40.32,84238.0,38.4461,38.4747,38.3985,38.4461,84238.0
2015-09-25 10:20:00,40.33,40.4,40.26,40.26,65152.0,38.4557,38.5224,38.3889,38.3889,65152.0
2015-09-25 10:25:00,40.25,40.26,40.18,40.21,74750.0,38.3794,38.3889,38.3126,38.3412,74750.0
2015-09-25 10:30:00,40.2,40.24,40.13,40.2,83337.0,38.3317,38.3698,38.265,38.3317,83337.0
2015-09-25 10:35:00,40.2,40.37,40.17,40.35,68388.0,38.3317,38.4938,38.3031,38.4747,68388.0
2015-09-25 10:40:00,40.34,40.41,40.34,40.36,92024.0,38.4652,38.5319,38.4652,38.4843,92024.0
2015-09-25 10:45:00,40.36,40.53,40.31,40.53,114232.0,38.4843,38.6464,38.4366,38.6464,114232.0
2015-09-25 10:50:00,40.52,40.56,40.43,40.43,119032.0,38.6368,38.675,38.551,38.551,119032.0
2015-09-25 10:55:00,40.43,40.49,40.42,40.49,84698.0,38.551,38.6082,38.5415,38.6082,84698.0
2015-09-25 11:00:00,40.49,40.5,40.44,40.47,61906.0,38.6082,38.6178,38.5606,38.5892,61906.0
2015-09-25 11:05:00,40.47,40.52,40.43,40.51,52461.0,38.5892,38.6368,38.551,38.6273,52461.0
2015-09-25 11:10:00,40.51,40.64,40.49,40.63,60486.0,38.6273,38.7513,38.6082,38.7417,60486.0
2015-09-25 11:15:00,40.63,40.64,40.54,40.54,75584.0,38.7417,38.7513,38.6559,38.6559,75584.0
2015-09-25 11:20:00,40.53,40.61,40.49,40.59,50846.0,38.6464,38.7226,38.6082,38.7036,50846.0
2015-09-25 11:25:00,40.59,40.61,40.53,40.54,46252.0,38.7036,38.7226,38.6464,38.6559,46252.0
2015-09-25 11:30:00,40.54,40.64,40.54,40.55,35794.0,38.6559,38.7513,38.6559,38.6654,35794.0
2015-09-25 11:35:00,40.55,40.56,40.47,40.47,25516.0,38.6654,38.675,38.5892,38.5892,25516.0
2015-09-25 11:40:00,40.47,40.52,40.43,40.52,19072.0,38.5892,38.6368,38.551,38.6368,19072.0
2015-09-25 11:45:00,40.52,40.6,40.52,40.59,28625.0,38.6368,38.7131,38.6368,38.7036,28625.0
2015-09-25 11:50:00,40.59,40.61,40.56,40.59,44701.0,38.7036,38.7226,38.675,38.7036,44701.0
2015-09-25 11:55:00,40.59,40.61,40.55,40.59,69369.0,38.7036,38.7226,38.6654,38.7036,69369.0
2015-09-25 12:00:00,40.58,40.58,40.48,40.53,37359.0,38.694,38.694,38.5987,38.6464,37359.0
2015-09-25 12:05:00,40.53,40.57,40.5,40.52,47572.0,38.6464,38.6845,38.6178,38.6368,47572.0
2015-09-25 12:10:00,40.51,40.61,40.51,40.59,43750.0,38.6273,38.7226,38.6273,38.7036,43750.0
2015-09-25 12:15:00,40.59,40.59,40.42,40.43,28250.0,38.7036,38.7036,38.5415,38.551,28250.0
2015-09-25 12:20:00,40.43,40.44,40.35,40.43,49799.0,38.551,38.5606,38.4747,38.551,49799.0
2015-09-25 12:25:00,40.43,40.45,40.41,40.41,26495.0,38.551,38.5701,38.5319,38.5319,26495.0
2015-09-25 12:30:00,40.42,40.47,40.4,40.46,45745.0,38.5415,38.5892,38.5224,38.5796,45745.0
2015-09-25 12:35:00,40.46,40.46,40.42,40.45,32032.0,38.5796,38.5796,38.5415,38.5701,32032.0
2015-09-25 12:40:00,40.45,40.59,40.45,40.59,43848.0,38.5701,38.7036,38.5701,38.7036,43848.0
2015-09-25 12:45:00,40.59,40.61,40.55,40.56,58632.0,38.7036,38.7226,38.6654,38.675,58632.0
2015-09-25 12:50:00,40.56,40.65,40.56,40.64,62922.0,38.675,38.7608,38.675,38.7513,62922.0
2015-09-25 12:55:00,40.65,40.67,40.59,40.59,40168.0,38.7608,38.7799,38.7036,38.7036,40168.0
2015-09-25 13:00:00,40.59,40.65,40.58,40.6,60252.0,38.7036,38.7608,38.694,38.7131,60252.0
2015-09-25 13:05:00,40.6,40.69,40.58,40.68,58582.0,38.7131,38.7989,38.694,38.7894,58582.0
2015-09-25 13:10:00,40.67,40.68,40.64,40.66,58686.0,38.7799,38.7894,38.7513,38.7703,58686.0
2015-09-25 13:15:00,40.66,40.66,40.63,40.65,46922.0,38.7703,38.7703,38.7417,38.7608,46922.0
2015-09-25 13:20:00,40.64,40.65,40.5,40.51,56317.0,38.7513,38.7608,38.6178,38.6273,56317.0
2015-09-25 13:25:00,40.52,40.54,40.46,40.48,43859.0,38.6368,38.6559,38.5796,38.5987,43859.0
2015-09-25 13:30:00,40.49,40.51,40.42,40.51,62601.0,38.6082,38.6273,38.5415,38.6273,62601.0
2015-09-25 13:35:00,40.51,40.53,40.47,40.53,49292.0,38.6273,38.6464,38.5892,38.6464,49292.0
2015-09-25 13:40:00,40.53,40.55,40.47,40.48,38563.0,38.6464,38.6654,38.5892,38.5987,38563.0
2015-09-25 13:45:00,40.49,40.57,40.46,40.57,41186.0,38.6082,38.6845,38.5796,38.6845,41186.0
2015-09-25 13:50:00,40.57,40.6,40.55,40.56,38185.0,38.6845,38.7131,38.6654,38.675,38185.0
2015-09-25 13:55:00,40.57,40.57,40.41,40.42,110126.0,38.6845,38.6845,38.5319,38.5415,110126.0
2015-09-25 14:00:00,40.42,40.53,40.41,40.5,79674.0,38.5415,38.6464,38.5319,38.6178,79674.0
2015-09-25 14:05:00,40.5,40.57,40.49,40.52,46883.0,38.6178,38.6845,38.6082,38.6368,46883.0
2015-09-25 14:10:00,40.52,40.56,40.46,40.47,37883.0,38.6368,38.675,38.5796,38.5892,37883.0
2015-09-25 14:15:00,40.46,40.47,40.34,40.34,59328.0,38.5796,38.5892,38.4652,38.4652,59328.0
2015-09-25 14:20:00,40.33,40.33,40.19,40.22,92110.0,38.4557,38.4557,38.3222,38.3508,92110.0
2015-09-25 14:25:00,40.23,40.24,40.07,40.09,107997.0,38.3603,38.3698,38.2077,38.2268,107997.0
2015-09-25 14:30:00,40.09,40.13,40.01,40.07,113188.0,38.2268,38.265,38.1505,38.2077,113188.0
2015-09-25 14:35:00,40.07,40.1,39.99,40.0,106284.0,38.2077,38.2364,38.1315,38.141,106284.0
2015-09-25 14:40:00,40.0,40.03,39.97,39.97,188504.0,38.141,38.1696,38.1124,38.1124,188504.0
2015-09-25 14:45:00,39.97,40.0,39.93,39.95,177122.0,38.1124,38.141,38.0743,38.0933,177122.0
2015-09-25 14:50:00,39.95,40.01,39.92,39.99,352791.0,38.0933,38.1505,38.0647,38.1315,352791.0
2015-09-25 14:55:00,39.99,40.07,39.93,40.04,114517.0,38.1315,38.2077,38.0743,38.1791,114517.0
2015-09-25 15:00:00,40.05,40.06,39.98,39.99,106783.0,38.1887,38.1982,38.1219,38.1315,106783.0
2015-09-25 15:05:00,39.99,40.06,39.95,39.98,118196.0,38.1315,38.1982,38.0933,38.1219,118196.0
2015-09-25 15:10:00,39.98,40.02,39.96,39.98,136354.0,38.1219,38.1601,38.1029,38.1219,136354.0
2015-09-25 15:15:00,39.99,40.09,39.99,40.02,71926.0,38.1315,38.2268,38.1315,38.1601,71926.0
2015-09-25 15:20:00,40.02,40.16,40.0,40.13,78561.0,38.1601,38.2936,38.141,38.265,78561.0
2015-09-25 15:25:00,40.14,40.2,40.08,40.14,99327.0,38.2745,38.3317,38.2173,38.2745,99327.0
2015-09-25 15:30:00,40.13,40.24,40.09,40.2,112206.0,38.265,38.3698,38.2268,38.3317,112206.0
2015-09-25 15:35:00,40.21,40.23,40.07,40.15,64442.0,38.3412,38.3603,38.2077,38.284,64442.0
2015-09-25 15:40:00,40.14,40.26,40.12,40.25,81524.0,38.2745,38.3889,38.2554,38.3794,81524.0
2015-09-25 15:45:00,40.25,40.29,40.19,40.26,150956.0,38.3794,38.4175,38.3222,38.3889,150956.0
2015-09-25 15:50:00,40.25,40.3,40.18,40.25,118048.0,38.3794,38.4271,38.3126,38.3794,118048.0
2015-09-25 15:55:00,40.26,40.33,40.22,40.24,287449.0,38.3889,38.4557,38.3508,38.3698,287449.0
2015-09-28 09:30:00,39.87,40.16,39.86,40.06,226739.0,38.017,38.2936,38.0075,38.1982,226739.0
2015-09-28 09:35:00,40.08,40.18,39.99,40.01,126257.0,38.2173,38.3126,38.1315,38.1505,126257.0
2015-09-28 09:40:00,40.02,40.05,39.99,40.01,127757.0,38.1601,38.1887,38.1315,38.1505,127757.0
2015-09-28 09:45:00,39.99,40.0,39.63,39.66,187390.0,38.1315,38.141,37.7882,37.8168,187390.0
2015-09-28 09:50:00,39.66,39.66,39.42,39.43,170747.0,37.8168,37.8168,37.588,37.5975,170747.0
2015-09-28 09:55:00,39.43,39.57,39.31,39.31,158329.0,37.5975,37.731,37.4831,37.4831,158329.0
2015-09-28 10:00:00,39.31,39.4,39.26,39.31,148833.0,37.4831,37.5689,37.4354,37.4831,148833.0
2015-09-28 10:05:00,39.3,39.3,38.97,38.97,271263.0,37.4735,37.4735,37.1589,37.1589,271263.0
2015-09-28 10:10:00,38.96,39.02,38.77,39.0,257508.0,37.1493,37.2065,36.9682,37.1875,257508.0
2015-09-28 10:15:00,39.0,39.14,38.93,39.07,152487.0,37.1875,37.321,37.1207,37.2542,152487.0
2015-09-28 10:20:00,39.07,39.09,38.94,38.99,160229.0,37.2542,37.2733,37.1303,37.1779,160229.0
2015-09-28 10:25:00,38.98,39.05,38.96,39.02,126436.0,37.1684,37.2352,37.1493,37.2065,126436.0
2015-09-28 10:30:00,39.01,39.05,38.94,38.95,140861.0,37.197,37.2352,37.1303,37.1398,140861.0
2015-09-28 10:35:00,38.95,39.0,38.81,38.95,178630.0,37.1398,37.1875,37.0063,37.1398,178630.0
2015-09-28 10:40:00,38.95,39.15,38.94,39.14,99418.0,37.1398,37.3305,37.1303,37.321,99418.0
2015-09-28 10:45:00,39.14,39.14,38.95,39.05,82401.0,37.321,37.321,37.1398,37.2352,82401.0
2015-09-28 10:50:00,39.05,39.21,39.01,39.2,93381.0,37.2352,37.3877,37.197,37.3782,93381.0
2015-09-28 10:55:00,39.19,39.36,39.13,39.34,101358.0,37.3686,37.5307,37.3114,37.5117,101358.0
2015-09-28 11:00:00,39.34,39.37,39.2,39.29,100851.0,37.5117,37.5403,37.3782,37.464,100851.0
2015-09-28 11:05:00,39.28,39.34,39.16,39.16,68085.0,37.4545,37.5117,37.34,37.34,68085.0
2015-09-28 11:10:00,39.16,39.23,39.06,39.09,74532.0,37.34,37.4068,37.2447,37.2733,74532.0
2015-09-28 11:15:00,39.09,39.1,38.95,38.95,103759.0,37.2733,37.2828,37.1398,37.1398,103759.0
2015-09-28 11:20:00,38.95,39.03,38.91,39.0,124086.0,37.1398,37.2161,37.1017,37.1875,124086.0
2015-09-28 11:25:00,38.99,39.0,38.88,38.99,94045.0,37.1779,37.1875,37.0731,37.1779,94045.0
2015-09-28 11:30:00,38.99,39.06,38.94,38.96,66725.0,37.1779,37.2447,37.1303,37.1493,66725.0
2015-09-28 11:35:00,38.97,39.07,38.97,39.05,79808.0,37.1589,37.2542,37.1589,37.2352,79808.0
2015-09-28 11:40:00,39.05,39.12,38.99,39.08,86594.0,37.2352,37.3019,37.1779,37.2638,86594.0
2015-09-28 11:45:00,39.08,39.09,38.97,39.04,87910.0,37.2638,37.2733,37.1589,37.2256,87910.0
2015-09-28 11:50:00,39.04,39.15,38.98,39.14,98595.0,37.2256,37.3305,37.1684,37.321,98595.0
2015-09-28 11:55:00,39.14,39.16,39.01,39.01,64028.0,37.321,37.34,37.197,37.197,64028.0
2015-09-28 12:00:00,39.0,39.08,39.0,39.06,49419.0,37.1875,37.2638,37.1875,37.2447,49419.0
2015-09-28 12:05:00,39.06,39.06,38.97,38.98,52240.0,37.2447,37.2447,37.1589,37.1684,52240.0
2015-09-28 12:10:00,38.99,39.01,38.91,38.94,113428.0,37.1779,37.197,37.1017,37.1303,113428.0
2015-09-28 12:15:00,38.94,38.98,38.89,38.91,59334.0,37.1303,37.1684,37.0826,37.1017,59334.0
2015-09-28 12:20:00,38.91,38.92,38.85,38.91,74246.0,37.1017,37.1112,37.0444,37.1017,74246.0
2015-09-28 12:25:00,38.9,39.0,38.9,38.95,64999.0,37.0921,37.1875,37.0921,37.1398,64999.0
2015-09-28 12:30:00,38.95,38.99,38.85,38.89,79108.0,37.1398,37.1779,37.0444,37.0826,79108.0
2015-09-28 12:35:00,38.89,38.92,38.87,38.9,58555.0,37.0826,37.1112,37.0635,37.0921,58555.0
2015-09-28 12:40:00,38.9,38.93,38.86,38.86,53574.0,37.0921,37.1207,37.054,37.054,53574.0
2015-09-28 12:45:00,38.86,38.87,38.65,38.7,222976.0,37.054,37.0635,36.8537,36.9014,222976.0
2015-09-28 12:50:00,38.7,38.77,38.64,38.77,77424.0,36.9014,36.9682,36.8442,36.9682,77424.0
2015-09-28 12:55:00,38.77,38.8,38.72,38.72,102511.0,36.9682,36.9968,36.9205,36.9205,102511.0
2015-09-28 13:00:00,38.73,38.93,38.72,38.91,170964.0,36.93,37.1207,36.9205,37.1017,170964.0
2015-09-28 13:05:00,38.91,39.1,38.91,39.07,202631.0,37.1017,37.2828,37.1017,37.2542,202631.0
2015-09-28 13:10:00,39.08,39.1,39.04,39.1,63287.0,37.2638,37.2828,37.2256,37.2828,63287.0
2015-09-28 13:15:00,39.09,39.09,38.93,39.0,79236.0,37.2733,37.2733,37.1207,37.1875,79236.0
2015-09-28 13:20:00,38.99,39.02,38.92,38.98,35061.0,37.1779,37.2065,37.1112,37.1684,35061.0
2015-09-28 13:25:00,38.98,38.98,38.88,38.9,59575.0,37.1684,37.1684,37.0731,37.0921,59575.0
2015-09-28 13:30:00,38.9,39.05,38.88,39.0,110630.0,37.0921,37.2352,37.0731,37.1875,110630.0
2015-09-28 13:35:00,39.0,39.18,38.95,39.17,100255.0,37.1875,37.3591,37.1398,37.3496,100255.0
2015-09-28 13:40:00,39.17,39.2,39.08,39.2,78158.0,37.3496,37.3782,37.2638,37.3782,78158.0
2015-09-28 13:45:00,39.19,39.21,39.06,39.06,84530.0,37.3686,37.3877,37.2447,37.2447,84530.0
2015-09-28 13:50:00,39.05,39.07,38.97,39.01,55532.0,37.2352,37.2542,37.1589,37.197,55532.0
2015-09-28 13:55:00,39.01,39.06,38.99,39.01,61793.0,37.197,37.2447,37.1779,37.197,61793.0
2015-09-28 14:00:00,39.01,39.04,38.97,39.0,76366.0,37.197,37.2256,37.1589,37.1875,76366.0
2015-09-28 14:05:00,39.0,39.07,38.93,39.05,61202.0,37.1875,37.2542,37.1207,37.2352,61202.0
2015-09-28 14:10:00,39.04,39.04,38.95,39.0,58504.0,37.2256,37.2256,37.1398,37.1875,58504.0
2015-09-28 14:15:00,39.0,39.01,38.94,38.98,76639.0,37.1875,37.197,37.1303,37.1684,76639.0
2015-09-28 14:20:00,38.97,39.02,38.92,39.02,84665.0,37.1589,37.2065,37.1112,37.2065,84665.0
2015-09-28 14:25:00,39.02,39.13,38.98,39.12,119162.0,37.2065,37.3114,37.1684,37.3019,119162.0
2015-09-28 14:30:00,39.12,39.12,39.06,39.11,62169.0,37.3019,37.3019,37.2447,37.2924,62169.0
2015-09-28 14:35:00,39.11,39.31,39.1,39.31,110444.0,37.2924,37.4831,37.2828,37.4831,110444.0
2015-09-28 14:40:00,39.31,39.35,39.25,39.34,75714.0,37.4831,37.5212,37.4259,37.5117,75714.0
2015-09-28 14:45:00,39.34,39.39,39.24,39.26,99497.0,37.5117,37.5593,37.4163,37.4354,99497.0
2015-09-28 14:50:00,39.26,39.27,39.15,39.18,63582.0,37.4354,37.4449,37.3305,37.3591,63582.0
2015-09-28 14:55:00,39.18,39.21,39.08,39.15,55732.0,37.3591,37.3877,37.2638,37.3305,55732.0
2015-09-28 15:00:00,39.15,39.17,39.1,39.16,58672.0,37.3305,37.3496,37.2828,37.34,58672.0
2015-09-28 15:05:00,39.16,39.17,39.09,39.1,67049.0,37.34,37.3496,37.2733,37.2828,67049.0
2015-09-28 15:10:00,39.09,39.12,39.04,39.06,87669.0,37.2733,37.3019,37.2256,37.2447,87669.0
2015-09-28 15:15:00,39.05,39.16,39.04,39.14,108180.0,37.2352,37.34,37.2256,37.321,108180.0
2015-09-28 15:20:00,39.15,39.17,39.0,39.02,93132.0,37.3305,37.3496,37.1875,37.2065,93132.0
2015-09-28 15:25:00,39.04,39.1,39.0,39.01,122113.0,37.2256,37.2828,37.1875,37.197,122113.0
2015-09-28 15:30:00,39.01,39.08,39.01,39.07,80132.0,37.197,37.2638,37.197,37.2542,80132.0
2015-09-28 15:35:00,39.07,39.11,39.05,39.08,134953.0,37.2542,37.2924,37.2352,37.2638,134953.0
2015-09-28 15:40:00,39.08,39.25,39.08,39.19,135651.0,37.2638,37.4259,37.2638,37.3686,135651.0
2015-09-28 15:45:00,39.18,39.28,39.15,39.27,166937.0,37.3591,37.4545,37.3305,37.4449,166937.0
2015-09-28 15:50:00,39.27,39.3,39.21,39.25,162421.0,37.4449,37.4735,37.3877,37.4259,162421.0
2015-09-28 15:55:00,39.25,39.25,39.06,39.08,267303.0,37.4259,37.4259,37.2447,37.2638,267303.0
2015-09-29 09:30:00,39.06,39.12,38.96,39.01,145844.0,37.2447,37.3019,37.1493,37.197,145844.0
2015-09-29 09:35:00,39.02,39.23,38.96,39.15,133757.0,37.2065,37.4068,37.1493,37.3305,133757.0
2015-09-29 09:40:00,39.15,39.17,39.04,39.08,109867.0,37.3305,37.3496,37.2256,37.2638,109867.0
2015-09-29 09:45:00,39.08,39.09,38.87,38.89,114234.0,37.2638,37.2733,37.0635,37.0826,114234.0
2015-09-29 09:50:00,38.89,38.96,38.79,38.83,106066.0,37.0826,37.1493,36.9872,37.0254,106066.0
2015-09-29 09:55:00,38.82,39.05,38.82,39.04,141935.0,37.0158,37.2352,37.0158,37.2256,141935.0
2015-09-29 10:00:00,39.04,39.2,38.99,39.0,106098.0,37.2256,37.3782,37.1779,37.1875,106098.0
2015-09-29 10:05:00,39.0,39.05,38.89,38.9,177746.0,37.1875,37.2352,37.0826,37.0921,177746.0
2015-09-29 10:10:00,38.9,39.08,38.89,39.06,174416.0,37.0921,37.2638,37.0826,37.2447,174416.0
2015-09-29 10:15:00,39.07,39.21,39.04,39.12,84882.0,37.2542,37.3877,37.2256,37.3019,84882.0
2015-09-29 10:20:00,39.13,39.36,39.12,39.24,150064.0,37.3114,37.5307,37.3019,37.4163,150064.0
2015-09-29 10:25:00,39.24,39.44,39.22,39.44,144237.0,37.4163,37.607,37.3972,37.607,144237.0
2015-09-29 10:30:00,39.44,39.52,39.35,39.36,129722.0,37.607,37.6833,37.5212,37.5307,129722.0
2015-09-29 10:35:00,39.37,39.37,39.21,39.23,120987.0,37.5403,37.5403,37.3877,37.4068,120987.0
2015-09-29 10:40:00,39.22,39.23,39.09,39.16,98873.0,37.3972,37.4068,37.2733,37.34,98873.0
2015-09-29 10:45:00,39.17,39.25,39.08,39.11,98733.0,37.3496,37.4259,37.2638,37.2924,98733.0
2015-09-29 10:50:00,39.11,39.21,39.09,39.2,63165.0,37.2924,37.3877,37.2733,37.3782,63165.0
2015-09-29 10:55:00,39.2,39.35,39.2,39.31,133263.0,37.3782,37.5212,37.3782,37.4831,133263.0
2015-09-29 11:00:00,39.32,39.39,39.26,39.39,112376.0,37.4926,37.5593,37.4354,37.5593,112376.0
2015-09-29 11:05:00,39.39,39.5,39.39,39.46,100468.0,37.5593,37.6642,37.5593,37.6261,100468.0
2015-09-29 11:10:00,39.47,39.49,39.22,39.25,85733.0,37.6356,37.6547,37.3972,37.4259,85733.0
2015-09-29 11:15:00,39.26,39.32,39.22,39.3,55942.0,37.4354,37.4926,37.3972,37.4735,55942.0
2015-09-29 11:20:00,39.3,39.33,39.23,39.31,58951.0,37.4735,37.5021,37.4068,37.4831,58951.0
2015-09-29 11:25:00,39.31,39.52,39.3,39.5,76206.0,37.4831,37.6833,37.4735,37.6642,76206.0
2015-09-29 11:30:00,39.51,39.53,39.31,39.32,55625.0,37.6738,37.6928,37.4831,37.4926,55625.0
2015-09-29 11:35:00,39.33,39.53,39.3,39.51,52129.0,37.5021,37.6928,37.4735,37.6738,52129.0
2015-09-29 11:40:00,39.51,39.61,39.51,39.56,81104.0,37.6738,37.7691,37.6738,37.7214,81104.0
2015-09-29 11:45:00,39.55,39.72,39.52,39.69,80555.0,37.7119,37.874,37.6833,37.8454,80555.0
2015-09-29 11:50:00,39.69,39.77,39.66,39.72,96366.0,37.8454,37.9217,37.8168,37.874,96366.0
2015-09-29 11:55:00,39.73,39.74,39.63,39.69,69945.0,37.8835,37.8931,37.7882,37.8454,69945.0
2015-09-29 12:00:00,39.68,39.71,39.59,39.63,68112.0,37.8359,37.8645,37.7501,37.7882,68112.0
2015-09-29 12:05:00,39.64,39.65,39.47,39.49,99075.0,37.7977,37.8073,37.6356,37.6547,99075.0
2015-09-29 12:10:00,39.49,39.49,39.38,39.47,63061.0,37.6547,37.6547,37.5498,37.6356,63061.0
2015-09-29 12:15:00,39.47,39.52,39.43,39.45,91811.0,37.6356,37.6833,37.5975,37.6166,91811.0
2015-09-29 12:20:00,39.45,39.48,39.38,39.47,39230.0,37.6166,37.6452,37.5498,37.6356,39230.0
2015-09-29 12:25:00,39.48,39.58,39.48,39.55,49489.0,37.6452,37.7405,37.6452,37.7119,49489.0
2015-09-29 12:30:00,39.55,39.59,39.52,39.59,48129.0,37.7119,37.7501,37.6833,37.7501,48129.0
2015-09-29 12:35:00,39.59,39.61,39.54,39.55,45955.0,37.7501,37.7691,37.7024,37.7119,45955.0
2015-09-29 12:40:00,39.55,39.55,39.4,39.51,64755.0,37.7119,37.7119,37.5689,37.6738,64755.0
2015-09-29 12:45:00,39.52,39.53,39.41,39.47,39080.0,37.6833,37.6928,37.5784,37.6356,39080.0
2015-09-29 12:50:00,39.48,39.48,39.38,39.45,46888.0,37.6452,37.6452,37.5498,37.6166,46888.0
2015-09-29 12:55:00,39.44,39.45,39.36,39.37,36275.0,37.607,37.6166,37.5307,37.5403,36275.0
2015-09-29 13:00:00,39.37,39.44,39.35,39.4,63242.0,37.5403,37.607,37.5212,37.5689,63242.0
2015-09-29 13:05:00,39.39,39.5,39.39,39.45,37339.0,37.5593,37.6642,37.5593,37.6166,37339.0
2015-09-29 13:10:00,39.45,39.56,39.44,39.53,66765.0,37.6166,37.7214,37.607,37.6928,66765.0
2015-09-29 13:15:00,39.54,39.65,39.49,39.61,33577.0,37.7024,37.8073,37.6547,37.7691,33577.0
2015-09-29 13:20:00,39.61,39.65,39.56,39.59,49087.0,37.7691,37.8073,37.7214,37.7501,49087.0
2015-09-29 13:25:00,39.59,39.64,39.56,39.6,33186.0,37.7501,37.7977,37.7214,37.7596,33186.0
2015-09-29 13:30:00,39.59,39.64,39.58,39.59,58196.0,37.7501,37.7977,37.7405,37.7501,58196.0
2015-09-29 13:35:00,39.59,39.62,39.55,39.61,32504.0,37.7501,37.7787,37.7119,37.7691,32504.0
2015-09-29 13:40:00,39.61,39.67,39.6,39.66,43857.0,37.7691,37.8263,37.7596,37.8168,43857.0
2015-09-29 13:45:00,39.66,39.68,39.57,39.57,49401.0,37.8168,37.8359,37.731,37.731,49401.0
2015-09-29 13:50:00,39.58,39.59,39.51,39.55,41360.0,37.7405,37.7501,37.6738,37.7119,41360.0
2015-09-29 13:55:00,39.55,39.65,39.55,39.61,38487.0,37.7119,37.8073,37.7119,37.7691,38487.0
2015-09-29 14:00:00,39.61,39.61,39.47,39.51,33194.0,37.7691,37.7691,37.6356,37.6738,33194.0
2015-09-29 14:05:00,39.5,39.6,39.5,39.58,38523.0,37.6642,37.7596,37.6642,37.7405,38523.0
2015-09-29 14:10:00,39.58,39.63,39.58,39.61,36334.0,37.7405,37.7882,37.7405,37.7691,36334.0
2015-09-29 14:15:00,39.62,39.62,39.53,39.56,71306.0,37.7787,37.7787,37.6928,37.7214,71306.0
2015-09-29 14:20:00,39.57,39.61,39.45,39.47,48003.0,37.731,37.7691,37.6166,37.6356,48003.0
2015-09-29 14:25:00,39.48,39.56,39.46,39.51,71709.0,37.6452,37.7214,37.6261,37.6738,71709.0
2015-09-29 14:30:00,39.5,39.53,39.42,39.43,46707.0,37.6642,37.6928,37.588,37.5975,46707.0
2015-09-29 14:35:00,39.43,39.44,39.35,39.43,36910.0,37.5975,37.607,37.5212,37.5975,36910.0
2015-09-29 14:40:00,39.43,39.52,39.4,39.44,62226.0,37.5975,37.6833,37.5689,37.607,62226.0
2015-09-29 14:45:00,39.42,39.42,39.26,39.26,78669.0,37.588,37.588,37.4354,37.4354,78669.0
2015-09-29 14:50:00,39.26,39.26,39.21,39.24,76499.0,37.4354,37.4354,37.3877,37.4163,76499.0
2015-09-29 14:55:00,39.24,39.27,39.18,39.19,55353.0,37.4163,37.4449,37.3591,37.3686,55353.0
2015-09-29 15:00:00,39.19,39.23,39.03,39.1,152857.0,37.3686,37.4068,37.2161,37.2828,152857.0
2015-09-29 15:05:00,39.1,39.2,39.08,39.16,65164.0,37.2828,37.3782,37.2638,37.34,65164.0
2015-09-29 15:10:00,39.16,39.16,39.04,39.06,100988.0,37.34,37.34,37.2256,37.2447,100988.0
2015-09-29 15:15:00,39.05,39.09,39.01,39.04,96519.0,37.2352,37.2733,37.197,37.2256,96519.0
2015-09-29 15:20:00,39.04,39.04,38.98,38.99,113603.0,37.2256,37.2256,37.1684,37.1779,113603.0
2015-09-29 15:25:00,38.99,38.99,38.89,38.9,113503.0,37.1779,37.1779,37.0826,37.0921,113503.0
2015-09-29 15:30:00,38.9,39.01,38.9,38.97,162182.0,37.0921,37.197,37.0921,37.1589,162182.0
2015-09-29 15:35:00,38.98,39.14,38.94,39.04,172092.0,37.1684,37.321,37.1303,37.2256,172092.0
2015-09-29 15:40:00,39.04,39.08,38.95,39.07,123870.0,37.2256,37.2638,37.1398,37.2542,123870.0
2015-09-29 15:45:00,39.07,39.19,39.01,39.18,171253.0,37.2542,37.3686,37.197,37.3591,171253.0
2015-09-29 15:50:00,39.19,39.25,39.14,39.2,182323.0,37.3686,37.4259,37.321,37.3782,182323.0
2015-09-29 15:55:00,39.21,39.28,39.17,39.18,232642.0,37.3877,37.4545,37.3496,37.3591,232642.0
2015-09-30 09:30:00,39.23,39.68,39.18,39.51,291495.0,37.4068,37.8359,37.3591,37.6738,291495.0
2015-09-30 09:35:00,39.52,39.68,39.41,39.45,159718.0,37.6833,37.8359,37.5784,37.6166,159718.0
2015-09-30 09:40:00,39.45,39.52,39.25,39.35,143296.0,37.6166,37.6833,37.4259,37.5212,143296.0
2015-09-30 09:45:00,39.37,39.5,39.26,39.46,123511.0,37.5403,37.6642,37.4354,37.6261,123511.0
2015-09-30 09:50:00,39.46,39.53,39.31,39.4,157908.0,37.6261,37.6928,37.4831,37.5689,157908.0
2015-09-30 09:55:00,39.4,39.46,39.33,39.39,118343.0,37.5689,37.6261,37.5021,37.5593,118343.0
2015-09-30 10:00:00,39.4,39.46,39.35,39.38,114677.0,37.5689,37.6261,37.5212,37.5498,114677.0
2015-09-30 10:05:00,39.37,39.37,39.22,39.35,136487.0,37.5403,37.5403,37.3972,37.5212,136487.0
2015-09-30 10:10:00,39.36,39.36,39.11,39.12,144631.0,37.5307,37.5307,37.2924,37.3019,144631.0
2015-09-30 10:15:00,39.12,39.18,38.91,38.96,228715.0,37.3019,37.3591,37.1017,37.1493,228715.0
2015-09-30 10:20:00,38.96,39.12,38.96,38.98,217809.0,37.1493,37.3019,37.1493,37.1684,217809.0
2015-09-30 10:25:00,38.98,39.0,38.76,38.9,380707.0,37.1684,37.1875,36.9586,37.0921,380707.0
2015-09-30 10:30:00,38.89,39.07,38.88,38.94,308480.0,37.0826,37.2542,37.0731,37.1303,308480.0
2015-09-30 10:35:00,38.95,38.95,38.76,38.76,207067.0,37.1398,37.1398,36.9586,36.9586,207067.0
2015-09-30 10:40:00,38.76,38.79,38.6,38.61,280448.0,36.9586,36.9872,36.8061,36.8156,280448.0
2015-09-30 10:45:00,38.61,38.8,38.6,38.77,197744.0,36.8156,36.9968,36.8061,36.9682,197744.0
2015-09-30 10:50:00,38.77,38.81,38.62,38.65,174153.0,36.9682,37.0063,36.8251,36.8537,174153.0
2015-09-30 10:55:00,38.65,38.67,38.43,38.57,268011.0,36.8537,36.8728,36.644,36.7775,268011.0
2015-09-30 11:00:00,38.57,38.62,38.47,38.62,126511.0,36.7775,36.8251,36.6821,36.8251,126511.0
2015-09-30 11:05:00,38.63,38.66,38.55,38.61,174895.0,36.8347,36.8633,36.7584,36.8156,174895.0
2015-09-30 11:10:00,38.61,38.75,38.59,38.6,188973.0,36.8156,36.9491,36.7965,36.8061,188973.0
2015-09-30 11:15:00,38.59,38.6,38.39,38.47,286367.0,36.7965,36.8061,36.6058,36.6821,286367.0
2015-09-30 11:20:00,38.46,38.48,38.33,38.35,201310.0,36.6726,36.6916,36.5486,36.5677,201310.0
2015-09-30 11:25:00,38.36,38.36,38.23,38.27,240932.0,36.5772,36.5772,36.4533,36.4914,240932.0
2015-09-30 11:30:00,38.27,38.36,38.21,38.27,179600.0,36.4914,36.5772,36.4342,36.4914,179600.0
2015-09-30 11:35:00,38.27,38.28,38.07,38.08,222194.0,36.4914,36.5009,36.3007,36.3102,222194.0
2015-09-30 11:40:00,38.08,38.12,37.92,37.95,404217.0,36.3102,36.3484,36.1577,36.1863,404217.0
2015-09-30 11:45:00,37.96,38.05,37.83,38.01,389606.0,36.1958,36.2816,36.0719,36.2435,389606.0
2015-09-30 11:50:00,38.01,38.13,37.99,38.03,281435.0,36.2435,36.3579,36.2244,36.2626,281435.0
2015-09-30 11:55:00,38.03,38.11,38.0,38.09,129558.0,36.2626,36.3388,36.2339,36.3198,129558.0
2015-09-30 12:00:00,38.09,38.24,38.07,38.1,202468.0,36.3198,36.4628,36.3007,36.3293,202468.0
2015-09-30 12:05:00,38.1,38.13,37.99,37.99,134151.0,36.3293,36.3579,36.2244,36.2244,134151.0
2015-09-30 12:10:00,37.98,38.06,37.98,38.01,161847.0,36.2149,36.2912,36.2149,36.2435,161847.0
2015-09-30 12:15:00,38.0,38.08,37.93,37.94,127733.0,36.2339,36.3102,36.1672,36.1767,127733.0
2015-09-30 12:20:00,37.93,37.93,37.76,37.76,234909.0,36.1672,36.1672,36.0051,36.0051,234909.0
2015-09-30 12:25:00,37.76,37.82,37.72,37.77,271763.0,36.0051,36.0623,35.967,36.0146,271763.0
2015-09-30 12:30:00,37.78,37.89,37.72,37.88,165903.0,36.0242,36.1291,35.967,36.1195,165903.0
2015-09-30 12:35:00,37.88,37.97,37.84,37.95,157821.0,36.1195,36.2053,36.0814,36.1863,157821.0
2015-09-30 12:40:00,37.94,38.0,37.88,38.0,163357.0,36.1767,36.2339,36.1195,36.2339,163357.0
2015-09-30 12:45:00,38.0,38.05,37.82,37.88,180814.0,36.2339,36.2816,36.0623,36.1195,180814.0
2015-09-30 12:50:00,37.9,37.99,37.86,37.98,109494.0,36.1386,36.2244,36.1005,36.2149,109494.0
2015-09-30 12:55:00,37.97,38.04,37.87,38.04,122062.0,36.2053,36.2721,36.11,36.2721,122062.0
2015-09-30 13:00:00,38.04,38.31,38.04,38.31,185509.0,36.2721,36.5295,36.2721,36.5295,185509.0
2015-09-30 13:05:00,38.31,38.31,38.19,38.28,170822.0,36.5295,36.5295,36.4151,36.5009,170822.0
2015-09-30 13:10:00,38.28,38.37,38.22,38.22,167274.0,36.5009,36.5868,36.4437,36.4437,167274.0
2015-09-30 13:15:00,38.23,38.37,38.2,38.35,121151.0,36.4533,36.5868,36.4247,36.5677,121151.0
2015-09-30 13:20:00,38.33,38.39,38.31,38.37,74045.0,36.5486,36.6058,36.5295,36.5868,74045.0
2015-09-30 13:25:00,38.36,38.42,38.31,38.32,136104.0,36.5772,36.6344,36.5295,36.5391,136104.0
2015-09-30 13:30:00,38.32,38.34,38.22,38.23,103760.0,36.5391,36.5581,36.4437,36.4533,103760.0
2015-09-30 13:35:00,38.23,38.25,38.19,38.2,81837.0,36.4533,36.4723,36.4151,36.4247,81837.0
2015-09-30 13:40:00,38.2,38.42,38.2,38.41,81824.0,36.4247,36.6344,36.4247,36.6249,81824.0
2015-09-30 13:45:00,38.42,38.46,38.35,38.37,114540.0,36.6344,36.6726,36.5677,36.5868,114540.0
2015-09-30 13:50:00,38.37,38.46,38.33,38.44,129418.0,36.5868,36.6726,36.5486,36.6535,129418.0
2015-09-30 13:55:00,38.44,38.46,38.36,38.37,100752.0,36.6535,36.6726,36.5772,36.5868,100752.0
2015-09-30 14:00:00,38.38,38.41,38.31,38.34,104522.0,36.5963,36.6249,36.5295,36.5581,104522.0
2015-09-30 14:05:00,38.33,38.49,38.32,38.43,100296.0,36.5486,36.7012,36.5391,36.644,100296.0
2015-09-30 14:10:00,38.42,38.5,38.37,38.46,106590.0,36.6344,36.7107,36.5868,36.6726,106590.0
2015-09-30 14:15:00,38.46,38.5,38.43,38.45,109202.0,36.6726,36.7107,36.644,36.663,109202.0
2015-09-30 14:20:00,38.46,38.51,38.44,38.49,89465.0,36.6726,36.7202,36.6535,36.7012,89465.0
2015-09-30 14:25:00,38.49,38.56,38.49,38.54,104711.0,36.7012,36.7679,36.7012,36.7489,104711.0
2015-09-30 14:30:00,38.55,38.59,38.44,38.49,95714.0,36.7584,36.7965,36.6535,36.7012,95714.0
2015-09-30 14:35:00,38.49,38.51,38.45,38.46,96958.0,36.7012,36.7202,36.663,36.6726,96958.0
2015-09-30 14:40:00,38.45,38.62,38.43,38.61,133571.0,36.663,36.8251,36.644,36.8156,133571.0
2015-09-30 14:45:00,38.6,38.73,38.58,38.68,143551.0,36.8061,36.93,36.787,36.8823,143551.0
2015-09-30 14:50:00,38.69,38.7,38.58,38.68,152813.0,36.8919,36.9014,36.787,36.8823,152813.0
2015-09-30 14:55:00,38.68,38.77,38.68,38.75,195910.0,36.8823,36.9682,36.8823,36.9491,195910.0
2015-09-30 15:00:00,38.75,38.8,38.61,38.63,152079.0,36.9491,36.9968,36.8156,36.8347,152079.0
2015-09-30 15:05:00,38.64,38.65,38.57,38.58,160069.0,36.8442,36.8537,36.7775,36.787,160069.0
2015-09-30 15:10:00,38.58,38.69,38.53,38.68,189472.0,36.787,36.8919,36.7393,36.8823,189472.0
2015-09-30 15:15:00,38.68,38.68,38.59,38.65,138117.0,36.8823,36.8823,36.7965,36.8537,138117.0
2015-09-30 15:20:00,38.65,38.7,38.62,38.62,148525.0,36.8537,36.9014,36.8251,36.8251,148525.0
2015-09-30 15:25:00,38.63,38.74,38.62,38.71,206338.0,36.8347,36.9396,36.8251,36.911,206338.0
2015-09-30 15:30:00,38.72,38.78,38.68,38.78,208124.0,36.9205,36.9777,36.8823,36.9777,208124.0
2015-09-30 15:35:00,38.78,38.81,38.69,38.71,151610.0,36.9777,37.0063,36.8919,36.911,151610.0
2015-09-30 15:40:00,38.71,38.76,38.69,38.76,187643.0,36.911,36.9586,36.8919,36.9586,187643.0
2015-09-30 15:45:00,38.75,38.79,38.69,38.74,247650.0,36.9491,36.9872,36.8919,36.9396,247650.0
2015-09-30 15:50:00,38.74,38.81,38.73,38.81,346469.0,36.9396,37.0063,36.93,37.0063,346469.0
2015-09-30 15:55:00,38.81,38.91,38.79,38.8,789514.0,37.0063,37.1017,36.9872,36.9968,789514.0
2015-10-01 09:30:00,38.53,38.72,38.41,38.48,252031.0,36.7393,36.9205,36.6249,36.6916,252031.0
2015-10-01 09:35:00,38.49,38.49,38.06,38.2,283011.0,36.7012,36.7012,36.2912,36.4247,283011.0
2015-10-01 09:40:00,38.2,38.28,38.13,38.27,130734.0,36.4247,36.5009,36.3579,36.4914,130734.0
2015-10-01 09:45:00,38.26,38.28,38.15,38.25,159695.0,36.4819,36.5009,36.377,36.4723,159695.0
2015-10-01 09:50:00,38.26,38.31,38.1,38.11,220568.0,36.4819,36.5295,36.3293,36.3388,220568.0
2015-10-01 09:55:00,38.1,38.18,37.92,37.95,181974.0,36.3293,36.4056,36.1577,36.1863,181974.0
2015-10-01 10:00:00,37.94,38.12,37.84,38.09,227551.0,36.1767,36.3484,36.0814,36.3198,227551.0
2015-10-01 10:05:00,38.09,38.18,38.03,38.15,175692.0,36.3198,36.4056,36.2626,36.377,175692.0
2015-10-01 10:10:00,38.14,38.26,38.09,38.11,228558.0,36.3674,36.4819,36.3198,36.3388,228558.0
2015-10-01 10:15:00,38.12,38.26,38.12,38.22,174996.0,36.3484,36.4819,36.3484,36.4437,174996.0
2015-10-01 10:20:00,38.22,38.26,38.1,38.1,121364.0,36.4437,36.4819,36.3293,36.3293,121364.0
2015-10-01 10:25:00,38.11,38.25,38.07,38.23,165850.0,36.3388,36.4723,36.3007,36.4533,165850.0
2015-10-01 10:30:00,38.23,38.27,37.94,37.98,190597.0,36.4533,36.4914,36.1767,36.2149,190597.0
2015-10-01 10:35:00,37.98,38.14,37.92,38.13,102450.0,36.2149,36.3674,36.1577,36.3579,102450.0
2015-10-01 10:40:00,38.15,38.25,38.13,38.21,104283.0,36.377,36.4723,36.3579,36.4342,104283.0
2015-10-01 10:45:00,38.22,38.31,38.21,38.3,108017.0,36.4437,36.5295,36.4342,36.52,108017.0
2015-10-01 10:50:00,38.3,38.37,38.24,38.24,105324.0,36.52,36.5868,36.4628,36.4628,105324.0
2015-10-01 10:55:00,38.24,38.48,38.24,38.4,150503.0,36.4628,36.6916,36.4628,36.6154,150503.0
2015-10-01 11:00:00,38.4,38.48,38.35,38.42,59539.0,36.6154,36.6916,36.5677,36.6344,59539.0
2015-10-01 11:05:00,38.43,38.61,38.38,38.59,101737.0,36.644,36.8156,36.5963,36.7965,101737.0
2015-10-01 11:10:00,38.59,38.63,38.39,38.39,116997.0,36.7965,36.8347,36.6058,36.6058,116997.0
2015-10-01 11:15:00,38.39,38.48,38.34,38.41,96969.0,36.6058,36.6916,36.5581,36.6249,96969.0
2015-10-01 11:20:00,38.41,38.58,38.37,38.54,61313.0,36.6249,36.787,36.5868,36.7489,61313.0
2015-10-01 11:25:00,38.54,38.63,38.47,38.47,82977.0,36.7489,36.8347,36.6821,36.6821,82977.0
2015-10-01 11:30:00,38.48,38.61,38.48,38.48,75386.0,36.6916,36.8156,36.6916,36.6916,75386.0
2015-10-01 11:35:00,38.48,38.64,38.45,38.6,86969.0,36.6916,36.8442,36.663,36.8061,86969.0
2015-10-01 11:40:00,38.6,38.6,38.49,38.58,58906.0,36.8061,36.8061,36.7012,36.787,58906.0
2015-10-01 11:45:00,38.57,38.58,38.42,38.53,78266.0,36.7775,36.787,36.6344,36.7393,78266.0
2015-10-01 11:50:00,38.53,38.59,38.46,38.46,86408.0,36.7393,36.7965,36.6726,36.6726,86408.0
2015-10-01 11:55:00,38.47,38.53,38.41,38.52,70766.0,36.6821,36.7393,36.6249,36.7298,70766.0
2015-10-01 12:00:00,38.52,38.52,38.43,38.44,44595.0,36.7298,36.7298,36.644,36.6535,44595.0
2015-10-01 12:05:00,38.43,38.43,38.3,38.35,98051.0,36.644,36.644,36.52,36.5677,98051.0
2015-10-01 12:10:00,38.36,38.38,38.33,38.36,82664.0,36.5772,36.5963,36.5486,36.5772,82664.0
2015-10-01 12:15:00,38.36,38.38,38.32,38.38,59513.0,36.5772,36.5963,36.5391,36.5963,59513.0
2015-10-01 12:20:00,38.38,38.47,38.38,38.44,52914.0,36.5963,36.6821,36.5963,36.6535,52914.0
2015-10-01 12:25:00,38.42,38.46,38.39,38.46,76004.0,36.6344,36.6726,36.6058,36.6726,76004.0
2015-10-01 12:30:00,38.45,38.54,38.45,38.52,78858.0,36.663,36.7489,36.663,36.7298,78858.0
2015-10-01 12:35:00,38.53,38.6,38.53,38.57,73429.0,36.7393,36.8061,36.7393,36.7775,73429.0
2015-10-01 12:40:00,38.57,38.64,38.55,38.64,58494.0,36.7775,36.8442,36.7584,36.8442,58494.0
2015-10-01 12:45:00,38.64,38.66,38.54,38.54,69202.0,36.8442,36.8633,36.7489,36.7489,69202.0
2015-10-01 12:50:00,38.55,38.63,38.53,38.63,59759.0,36.7584,36.8347,36.7393,36.8347,59759.0
2015-10-01 12:55:00,38.63,38.72,38.63,38.68,126862.0,36.8347,36.9205,36.8347,36.8823,126862.0
2015-10-01 13:00:00,38.68,38.68,38.59,38.6,70585.0,36.8823,36.8823,36.7965,36.8061,70585.0
2015-10-01 13:05:00,38.61,38.77,38.61,38.76,59373.0,36.8156,36.9682,36.8156,36.9586,59373.0
2015-10-01 13:10:00,38.77,38.77,38.62,38.62,67187.0,36.9682,36.9682,36.8251,36.8251,67187.0
2015-10-01 13:15:00,38.62,38.75,38.6,38.71,52590.0,36.8251,36.9491,36.8061,36.911,52590.0
2015-10-01 13:20:00,38.71,38.77,38.65,38.76,73703.0,36.911,36.9682,36.8537,36.9586,73703.0
2015-10-01 13:25:00,38.76,38.84,38.71,38.73,107251.0,36.9586,37.0349,36.911,36.93,107251.0
2015-10-01 13:30:00,38.73,38.83,38.69,38.81,120922.0,36.93,37.0254,36.8919,37.0063,120922.0
2015-10-01 13:35:00,38.81,38.87,38.78,38.87,103441.0,37.0063,37.0635,36.9777,37.0635,103441.0
2015-10-01 13:40:00,38.86,38.88,38.83,38.87,64615.0,37.054,37.0731,37.0254,37.0635,64615.0
2015-10-01 13:45:00,38.87,38.96,38.83,38.95,73986.0,37.0635,37.1493,37.0254,37.1398,73986.0
2015-10-01 13:50:00,38.94,38.95,38.84,38.91,52923.0,37.1303,37.1398,37.0349,37.1017,52923.0
2015-10-01 13:55:00,38.91,39.0,38.88,38.99,84337.0,37.1017,37.1875,37.0731,37.1779,84337.0
2015-10-01 14:00:00,38.99,39.02,38.96,39.01,55097.0,37.1779,37.2065,37.1493,37.197,55097.0
2015-10-01 14:05:00,39.02,39.15,39.02,39.14,73513.0,37.2065,37.3305,37.2065,37.321,73513.0
2015-10-01 14:10:00,39.13,39.17,39.09,39.12,70961.0,37.3114,37.3496,37.2733,37.3019,70961.0
2015-10-01 14:15:00,39.12,39.15,39.07,39.09,69895.0,37.3019,37.3305,37.2542,37.2733,69895.0
2015-10-01 14:20:00,39.09,39.11,39.01,39.01,56549.0,37.2733,37.2924,37.197,37.197,56549.0
2015-10-01 14:25:00,39.01,39.11,39.01,39.1,52528.0,37.197,37.2924,37.197,37.2828,52528.0
2015-10-01 14:30:00,39.1,39.14,39.07,39.07,52493.0,37.2828,37.321,37.2542,37.2542,52493.0
2015-10-01 14:35:00,39.06,39.16,39.04,39.15,61880.0,37.2447,37.34,37.2256,37.3305,61880.0
2015-10-01 14:40:00,39.15,39.18,39.09,39.09,75963.0,37.3305,37.3591,37.2733,37.2733,75963.0
2015-10-01 14:45:00,39.1,39.12,38.99,38.99,70998.0,37.2828,37.3019,37.1779,37.1779,70998.0
2015-10-01 14:50:00,39.0,39.15,38.99,39.15,68708.0,37.1875,37.3305,37.1779,37.3305,68708.0
2015-10-01 14:55:00,39.16,39.19,39.15,39.17,87419.0,37.34,37.3686,37.3305,37.3496,87419.0
2015-10-01 15:00:00,39.17,39.23,39.14,39.15,164373.0,37.3496,37.4068,37.321,37.3305,164373.0
2015-10-01 15:05:00,39.15,39.16,39.11,39.14,75436.0,37.3305,37.34,37.2924,37.321,75436.0
2015-10-01 15:10:00,39.14,39.22,39.13,39.21,71140.0,37.321,37.3972,37.3114,37.3877,71140.0
2015-10-01 15:15:00,39.22,39.22,39.1,39.11,90226.0,37.3972,37.3972,37.2828,37.2924,90226.0
2015-10-01 15:20:00,39.11,39.2,39.1,39.19,86096.0,37.2924,37.3782,37.2828,37.3686,86096.0
2015-10-01 15:25:00,39.2,39.22,39.12,39.16,105143.0,37.3782,37.3972,37.3019,37.34,105143.0
2015-10-01 15:30:00,39.15,39.15,39.11,39.14,84086.0,37.3305,37.3305,37.2924,37.321,84086.0
2015-10-01 15:35:00,39.15,39.15,39.06,39.08,117967.0,37.3305,37.3305,37.2447,37.2638,117967.0
2015-10-01 15:40:00,39.09,39.15,39.08,39.12,99914.0,37.2733,37.3305,37.2638,37.3019,99914.0
2015-10-01 15:45:00,39.11,39.2,39.1,39.2,119999.0,37.2924,37.3782,37.2828,37.3782,119999.0
2015-10-01 15:50:00,39.2,39.21,39.19,39.2,219544.0,37.3782,37.3877,37.3686,37.3782,219544.0
2015-10-01 15:55:00,39.19,39.27,39.17,39.2,341364.0,37.3686,37.4449,37.3496,37.3782,341364.0
2015-10-02 09:30:00,38.75,38.77,38.27,38.29,366770.0,36.9491,36.9682,36.4914,36.5105,366770.0
2015-10-02 09:35:00,38.28,38.51,38.12,38.16,175346.0,36.5009,36.7202,36.3484,36.3865,175346.0
2015-10-02 09:40:00,38.19,38.2,37.99,38.05,344216.0,36.4151,36.4247,36.2244,36.2816,344216.0
2015-10-02 09:45:00,38.04,38.04,37.51,37.52,446859.0,36.2721,36.2721,35.7667,35.7763,446859.0
2015-10-02 09:50:00,37.52,37.71,37.42,37.66,523592.0,35.7763,35.9574,35.6809,35.9098,523592.0
2015-10-02 09:55:00,37.67,37.79,37.49,37.76,445325.0,35.9193,36.0337,35.7477,36.0051,445325.0
2015-10-02 10:00:00,37.75,37.85,37.65,37.75,272212.0,35.9956,36.0909,35.9002,35.9956,272212.0
2015-10-02 10:05:00,37.74,37.91,37.67,37.84,217446.0,35.986,36.1481,35.9193,36.0814,217446.0
2015-10-02 10:10:00,37.84,38.04,37.83,38.0,372943.0,36.0814,36.2721,36.0719,36.2339,372943.0
2015-10-02 10:15:00,38.0,38.15,37.88,37.94,260919.0,36.2339,36.377,36.1195,36.1767,260919.0
2015-10-02 10:20:00,37.94,38.13,37.9,38.08,127863.0,36.1767,36.3579,36.1386,36.3102,127863.0
2015-10-02 10:25:00,38.07,38.15,37.93,37.94,124261.0,36.3007,36.377,36.1672,36.1767,124261.0
2015-10-02 10:30:00,37.95,38.03,37.9,38.02,136625.0,36.1863,36.2626,36.1386,36.253,136625.0
2015-10-02 10:35:00,38.03,38.22,38.0,38.22,153262.0,36.2626,36.4437,36.2339,36.4437,153262.0
2015-10-02 10:40:00,38.21,38.23,38.06,38.09,246084.0,36.4342,36.4533,36.2912,36.3198,246084.0
2015-10-02 10:45:00,38.08,38.12,38.0,38.12,106200.0,36.3102,36.3484,36.2339,36.3484,106200.0
2015-10-02 10:50:00,38.12,38.15,37.96,37.97,176451.0,36.3484,36.377,36.1958,36.2053,176451.0
2015-10-02 10:55:00,37.98,38.07,37.95,38.05,149933.0,36.2149,36.3007,36.1863,36.2816,149933.0
2015-10-02 11:00:00,38.07,38.17,38.03,38.03,141153.0,36.3007,36.396,36.2626,36.2626,141153.0
2015-10-02 11:05:00,38.04,38.14,38.03,38.11,156561.0,36.2721,36.3674,36.2626,36.3388,156561.0
2015-10-02 11:10:00,38.11,38.12,37.96,37.97,124302.0,36.3388,36.3484,36.1958,36.2053,124302.0
2015-10-02 11:15:00,37.97,37.98,37.79,37.79,129836.0,36.2053,36.2149,36.0337,36.0337,129836.0
2015-10-02 11:20:00,37.8,37.85,37.72,37.72,142979.0,36.0432,36.0909,35.967,35.967,142979.0
2015-10-02 11:25:00,37.72,37.98,37.72,37.92,121190.0,35.967,36.2149,35.967,36.1577,121190.0
2015-10-02 11:30:00,37.93,38.02,37.92,38.02,88502.0,36.1672,36.253,36.1577,36.253,88502.0
2015-10-02 11:35:00,38.01,38.07,37.91,37.91,134249.0,36.2435,36.3007,36.1481,36.1481,134249.0
2015-10-02 11:40:00,37.9,37.95,37.86,37.87,70350.0,36.1386,36.1863,36.1005,36.11,70350.0
2015-10-02 11:45:00,37.88,38.0,37.85,37.99,102708.0,36.1195,36.2339,36.0909,36.2244,102708.0
2015-10-02 11:50:00,37.98,38.04,37.92,38.03,54162.0,36.2149,36.2721,36.1577,36.2626,54162.0
2015-10-02 11:55:00,38.03,38.09,38.0,38.04,65506.0,36.2626,36.3198,36.2339,36.2721,65506.0
2015-10-02 12:00:00,38.02,38.08,38.01,38.07,95733.0,36.253,36.3102,36.2435,36.3007,95733.0
2015-10-02 12:05:00,38.08,38.22,38.07,38.21,97910.0,36.3102,36.4437,36.3007,36.4342,97910.0
2015-10-02 12:10:00,38.21,38.23,38.18,38.21,135375.0,36.4342,36.4533,36.4056,36.4342,135375.0
2015-10-02 12:15:00,38.22,38.33,38.21,38.31,113903.0,36.4437,36.5486,36.4342,36.5295,113903.0
2015-10-02 12:20:00,38.32,38.32,38.26,38.27,72636.0,36.5391,36.5391,36.4819,36.4914,72636.0
2015-10-02 12:25:00,38.26,38.31,38.25,38.3,130628.0,36.4819,36.5295,36.4723,36.52,130628.0
2015-10-02 12:30:00,38.3,38.4,38.22,38.23,132002.0,36.52,36.6154,36.4437,36.4533,132002.0
2015-10-02 12:35:00,38.23,38.25,38.08,38.08,110126.0,36.4533,36.4723,36.3102,36.3102,110126.0
2015-10-02 12:40:00,38.09,38.13,38.05,38.09,69850.0,36.3198,36.3579,36.2816,36.3198,69850.0
2015-10-02 12:45:00,38.09,38.24,38.09,38.22,70610.0,36.3198,36.4628,36.3198,36.4437,70610.0
2015-10-02 12:50:00,38.23,38.34,38.16,38.29,96009.0,36.4533,36.5581,36.3865,36.5105,96009.0
2015-10-02 12:55:00,38.29,38.31,38.22,38.29,62285.0,36.5105,36.5295,36.4437,36.5105,62285.0
2015-10-02 13:00:00,38.29,38.33,38.24,38.29,79859.0,36.5105,36.5486,36.4628,36.5105,79859.0
2015-10-02 13:05:00,38.3,38.4,38.28,38.38,75138.0,36.52,36.6154,36.5009,36.5963,75138.0
2015-10-02 13:10:00,38.38,38.47,38.37,38.44,72426.0,36.5963,36.6821,36.5868,36.6535,72426.0
2015-10-02 13:15:00,38.45,38.49,38.3,38.3,110191.0,36.663,36.7012,36.52,36.52,110191.0
2015-10-02 13:20:00,38.31,38.33,38.28,38.3,40093.0,36.5295,36.5486,36.5009,36.52,40093.0
2015-10-02 13:25:00,38.3,38.45,38.3,38.36,72970.0,36.52,36.663,36.52,36.5772,72970.0
2015-10-02 13:30:00,38.37,38.42,38.36,38.41,36991.0,36.5868,36.6344,36.5772,36.6249,36991.0
2015-10-02 13:35:00,38.41,38.43,38.26,38.27,82883.0,36.6249,36.644,36.4819,36.4914,82883.0
2015-10-02 13:40:00,38.28,38.34,38.24,38.32,69131.0,36.5009,36.5581,36.4628,36.5391,69131.0
2015-10-02 13:45:00,38.32,38.4,38.32,38.38,48835.0,36.5391,36.6154,36.5391,36.5963,48835.0
2015-10-02 13:50:00,38.39,38.44,38.35,38.35,81358.0,36.6058,36.6535,36.5677,36.5677,81358.0
2015-10-02 13:55:00,38.35,38.36,38.25,38.27,48375.0,36.5677,36.5772,36.4723,36.4914,48375.0
2015-10-02 14:00:00,38.28,38.3,38.25,38.28,43867.0,36.5009,36.52,36.4723,36.5009,43867.0
2015-10-02 14:05:00,38.28,38.33,38.26,38.27,90033.0,36.5009,36.5486,36.4819,36.4914,90033.0
2015-10-02 14:10:00,38.27,38.28,38.11,38.13,94209.0,36.4914,36.5009,36.3388,36.3579,94209.0
2015-10-02 14:15:00,38.14,38.19,38.12,38.17,49776.0,36.3674,36.4151,36.3484,36.396,49776.0
2015-10-02 14:20:00,38.17,38.25,38.12,38.24,54963.0,36.396,36.4723,36.3484,36.4628,54963.0
2015-10-02 14:25:00,38.24,38.25,38.16,38.2,102411.0,36.4628,36.4723,36.3865,36.4247,102411.0
2015-10-02 14:30:00,38.2,38.23,38.12,38.13,87685.0,36.4247,36.4533,36.3484,36.3579,87685.0
2015-10-02 14:35:00,38.13,38.18,38.11,38.12,77429.0,36.3579,36.4056,36.3388,36.3484,77429.0
2015-10-02 14:40:00,38.13,38.14,38.02,38.1,104126.0,36.3579,36.3674,36.253,36.3293,104126.0
2015-10-02 14:45:00,38.1,38.11,38.03,38.03,91078.0,36.3293,36.3388,36.2626,36.2626,91078.0
2015-10-02 14:50:00,38.03,38.08,37.98,38.04,158621.0,36.2626,36.3102,36.2149,36.2721,158621.0
2015-10-02 14:55:00,38.04,38.13,38.03,38.11,104463.0,36.2721,36.3579,36.2626,36.3388,104463.0
2015-10-02 15:00:00,38.11,38.17,38.09,38.16,152614.0,36.3388,36.396,36.3198,36.3865,152614.0
2015-10-02 15:05:00,38.16,38.25,38.14,38.25,158741.0,36.3865,36.4723,36.3674,36.4723,158741.0
2015-10-02 15:10:00,38.25,38.37,38.25,38.37,182561.0,36.4723,36.5868,36.4723,36.5868,182561.0
2015-10-02 15:15:00,38.38,38.44,38.38,38.42,114401.0,36.5963,36.6535,36.5963,36.6344,114401.0
2015-10-02 15:20:00,38.43,38.45,38.4,38.42,81270.0,36.644,36.663,36.6154,36.6344,81270.0
2015-10-02 15:25:00,38.42,38.5,38.42,38.5,121787.0,36.6344,36.7107,36.6344,36.7107,121787.0
2015-10-02 15:30:00,38.5,38.5,38.44,38.47,114441.0,36.7107,36.7107,36.6535,36.6821,114441.0
2015-10-02 15:35:00,38.48,38.52,38.44,38.45,172711.0,36.6916,36.7298,36.6535,36.663,172711.0
2015-10-02 15:40:00,38.46,38.47,38.41,38.44,119051.0,36.6726,36.6821,36.6249,36.6535,119051.0
2015-10-02 15:45:00,38.44,38.51,38.44,38.51,97069.0,36.6535,36.7202,36.6535,36.7202,97069.0
2015-10-02 15:50:00,38.5,38.55,38.5,38.55,187584.0,36.7107,36.7584,36.7107,36.7584,187584.0
2015-10-02 15:55:00,38.55,38.64,38.52,38.63,622106.0,36.7584,36.8442,36.7298,36.8347,622106.0
2015-10-05 09:30:00,38.9,39.15,38.82,39.05,201168.0,37.0921,37.3305,37.0158,37.2352,201168.0
2015-10-05 09:35:00,39.08,39.12,38.86,39.08,164786.0,37.2638,37.3019,37.054,37.2638,164786.0
2015-10-05 09:40:00,39.08,39.21,39.03,39.14,165653.0,37.2638,37.3877,37.2161,37.321,165653.0
2015-10-05 09:45:00,39.14,39.6,39.13,39.51,291525.0,37.321,37.7596,37.3114,37.6738,291525.0
2015-10-05 09:50:00,39.51,39.66,39.46,39.54,262370.0,37.6738,37.8168,37.6261,37.7024,262370.0
2015-10-05 09:55:00,39.55,39.67,39.46,39.67,165577.0,37.7119,37.8263,37.6261,37.8263,165577.0
2015-10-05 10:00:00,39.67,39.83,39.67,39.83,177124.0,37.8263,37.9789,37.8263,37.9789,177124.0
2015-10-05 10:05:00,39.83,40.08,39.82,40.03,390783.0,37.9789,38.2173,37.9694,38.1696,390783.0
2015-10-05 10:10:00,40.02,40.03,39.69,39.78,276518.0,38.1601,38.1696,37.8454,37.9312,276518.0
2015-10-05 10:15:00,39.78,39.92,39.72,39.89,175200.0,37.9312,38.0647,37.874,38.0361,175200.0
2015-10-05 10:20:00,39.89,39.95,39.86,39.91,169514.0,38.0361,38.0933,38.0075,38.0552,169514.0
2015-10-05 10:25:00,39.91,39.98,39.79,39.95,205278.0,38.0552,38.1219,37.9408,38.0933,205278.0
2015-10-05 10:30:00,39.96,39.98,39.88,39.9,98666.0,38.1029,38.1219,38.0266,38.0456,98666.0
2015-10-05 10:35:00,39.9,40.05,39.88,40.02,154090.0,38.0456,38.1887,38.0266,38.1601,154090.0
2015-10-05 10:40:00,40.01,40.08,39.97,40.05,166928.0,38.1505,38.2173,38.1124,38.1887,166928.0
2015-10-05 10:45:00,40.05,40.14,40.01,40.06,144352.0,38.1887,38.2745,38.1505,38.1982,144352.0
2015-10-05 10:50:00,40.06,40.12,40.03,40.09,96764.0,38.1982,38.2554,38.1696,38.2268,96764.0
2015-10-05 10:55:00,40.08,40.09,39.99,40.0,148994.0,38.2173,38.2268,38.1315,38.141,148994.0
2015-10-05 11:00:00,40.0,40.05,39.99,40.02,98350.0,38.141,38.1887,38.1315,38.1601,98350.0
2015-10-05 11:05:00,40.02,40.04,39.99,39.99,69069.0,38.1601,38.1791,38.1315,38.1315,69069.0
2015-10-05 11:10:00,40.0,40.11,39.99,40.08,126722.0,38.141,38.2459,38.1315,38.2173,126722.0
2015-10-05 11:15:00,40.08,40.08,40.0,40.02,68914.0,38.2173,38.2173,38.141,38.1601,68914.0
2015-10-05 11:20:00,40.02,40.09,40.02,40.05,75362.0,38.1601,38.2268,38.1601,38.1887,75362.0
2015-10-05 11:25:00,40.06,40.07,39.91,39.96,165430.0,38.1982,38.2077,38.0552,38.1029,165430.0
2015-10-05 11:30:00,39.96,40.01,39.94,39.96,78191.0,38.1029,38.1505,38.0838,38.1029,78191.0
2015-10-05 11:35:00,39.96,40.0,39.93,39.93,45843.0,38.1029,38.141,38.0743,38.0743,45843.0
2015-10-05 11:40:00,39.94,39.98,39.93,39.96,36821.0,38.0838,38.1219,38.0743,38.1029,36821.0
2015-10-05 11:45:00,39.97,40.08,39.96,40.07,68723.0,38.1124,38.2173,38.1029,38.2077,68723.0
2015-10-05 11:50:00,40.08,40.09,40.02,40.03,76816.0,38.2173,38.2268,38.1601,38.1696,76816.0
2015-10-05 11:55:00,40.02,40.11,40.01,40.09,67732.0,38.1601,38.2459,38.1505,38.2268,67732.0
2015-10-05 12:00:00,40.09,40.1,40.01,40.09,60627.0,38.2268,38.2364,38.1505,38.2268,60627.0
2015-10-05 12:05:00,40.1,40.15,40.06,40.06,82303.0,38.2364,38.284,38.1982,38.1982,82303.0
2015-10-05 12:10:00,40.05,40.06,40.02,40.06,51672.0,38.1887,38.1982,38.1601,38.1982,51672.0
2015-10-05 12:15:00,40.06,40.09,40.04,40.05,46316.0,38.1982,38.2268,38.1791,38.1887,46316.0
2015-10-05 12:20:00,40.07,40.07,40.0,40.02,38154.0,38.2077,38.2077,38.141,38.1601,38154.0
2015-10-05 12:25:00,40.02,40.1,40.01,40.09,68425.0,38.1601,38.2364,38.1505,38.2268,68425.0
2015-10-05 12:30:00,40.09,40.12,40.08,40.1,54176.0,38.2268,38.2554,38.2173,38.2364,54176.0
2015-10-05 12:35:00,40.11,40.12,40.01,40.07,60042.0,38.2459,38.2554,38.1505,38.2077,60042.0
2015-10-05 12:40:00,40.08,40.1,40.01,40.05,43849.0,38.2173,38.2364,38.1505,38.1887,43849.0
2015-10-05 12:45:00,40.05,40.09,39.99,40.07,51079.0,38.1887,38.2268,38.1315,38.2077,51079.0
2015-10-05 12:50:00,40.08,40.1,40.06,40.07,63234.0,38.2173,38.2364,38.1982,38.2077,63234.0
2015-10-05 12:55:00,40.08,40.08,40.01,40.06,65019.0,38.2173,38.2173,38.1505,38.1982,65019.0
2015-10-05 13:00:00,40.06,40.1,40.03,40.09,54716.0,38.1982,38.2364,38.1696,38.2268,54716.0
2015-10-05 13:05:00,40.09,40.11,40.08,40.09,61993.0,38.2268,38.2459,38.2173,38.2268,61993.0
2015-10-05 13:10:00,40.09,40.15,40.08,40.13,50152.0,38.2268,38.284,38.2173,38.265,50152.0
2015-10-05 13:15:00,40.14,40.17,40.12,40.17,56738.0,38.2745,38.3031,38.2554,38.3031,56738.0
2015-10-05 13:20:00,40.17,40.19,40.12,40.16,61973.0,38.3031,38.3222,38.2554,38.2936,61973.0
2015-10-05 13:25:00,40.16,40.2,40.11,40.12,52684.0,38.2936,38.3317,38.2459,38.2554,52684.0
2015-10-05 13:30:00,40.12,40.16,40.11,40.12,44850.0,38.2554,38.2936,38.2459,38.2554,44850.0
2015-10-05 13:35:00,40.12,40.19,40.11,40.17,75219.0,38.2554,38.3222,38.2459,38.3031,75219.0
2015-10-05 13:40:00,40.17,40.17,40.1,40.14,31878.0,38.3031,38.3031,38.2364,38.2745,31878.0
2015-10-05 13:45:00,40.14,40.18,40.14,40.18,59364.0,38.2745,38.3126,38.2745,38.3126,59364.0
2015-10-05 13:50:00,40.18,40.22,40.15,40.22,113309.0,38.3126,38.3508,38.284,38.3508,113309.0
2015-10-05 13:55:00,40.22,40.24,40.19,40.21,65299.0,38.3508,38.3698,38.3222,38.3412,65299.0
2015-10-05 14:00:00,40.2,40.22,40.12,40.19,60399.0,38.3317,38.3508,38.2554,38.3222,60399.0
2015-10-05 14:05:00,40.19,40.2,40.17,40.18,74437.0,38.3222,38.3317,38.3031,38.3126,74437.0
2015-10-05 14:10:00,40.18,40.22,40.15,40.19,76649.0,38.3126,38.3508,38.284,38.3222,76649.0
2015-10-05 14:15:00,40.18,40.2,40.15,40.19,70216.0,38.3126,38.3317,38.284,38.3222,70216.0
2015-10-05 14:20:00,40.19,40.22,40.18,40.2,102960.0,38.3222,38.3508,38.3126,38.3317,102960.0
2015-10-05 14:25:00,40.2,40.27,40.19,40.24,96114.0,38.3317,38.3985,38.3222,38.3698,96114.0
2015-10-05 14:30:00,40.25,40.26,40.18,40.18,64031.0,38.3794,38.3889,38.3126,38.3126,64031.0
2015-10-05 14:35:00,40.18,40.23,40.14,40.22,71087.0,38.3126,38.3603,38.2745,38.3508,71087.0
2015-10-05 14:40:00,40.22,40.29,40.22,40.26,67873.0,38.3508,38.4175,38.3508,38.3889,67873.0
2015-10-05 14:45:00,40.27,40.3,40.21,40.24,66815.0,38.3985,38.4271,38.3412,38.3698,66815.0
2015-10-05 14:50:00,40.23,40.29,40.23,40.25,107780.0,38.3603,38.4175,38.3603,38.3794,107780.0
2015-10-05 14:55:00,40.25,40.3,40.22,40.27,74736.0,38.3794,38.4271,38.3508,38.3985,74736.0
2015-10-05 15:00:00,40.27,40.28,40.24,40.26,135553.0,38.3985,38.408,38.3698,38.3889,135553.0
2015-10-05 15:05:00,40.25,40.26,40.21,40.22,112382.0,38.3794,38.3889,38.3412,38.3508,112382.0
2015-10-05 15:10:00,40.22,40.23,40.16,40.22,105756.0,38.3508,38.3603,38.2936,38.3508,105756.0
2015-10-05 15:15:00,40.23,40.24,40.16,40.21,113269.0,38.3603,38.3698,38.2936,38.3412,113269.0
2015-10-05 15:20:00,40.21,40.22,40.18,40.21,108144.0,38.3412,38.3508,38.3126,38.3412,108144.0
2015-10-05 15:25:00,40.22,40.23,40.17,40.22,250246.0,38.3508,38.3603,38.3031,38.3508,250246.0
2015-10-05 15:30:00,40.22,40.25,40.21,40.23,115362.0,38.3508,38.3794,38.3412,38.3603,115362.0
2015-10-05 15:35:00,40.23,40.24,40.16,40.23,164055.0,38.3603,38.3698,38.2936,38.3603,164055.0
2015-10-05 15:40:00,40.23,40.24,40.16,40.17,115064.0,38.3603,38.3698,38.2936,38.3031,115064.0
2015-10-05 15:45:00,40.17,40.2,40.16,40.19,73978.0,38.3031,38.3317,38.2936,38.3222,73978.0
2015-10-05 15:50:00,40.2,40.25,40.19,40.21,182687.0,38.3317,38.3794,38.3222,38.3412,182687.0
2015-10-05 15:55:00,40.21,40.23,40.18,40.19,298653.0,38.3412,38.3603,38.3126,38.3222,298653.0
2015-10-06 09:30:00,39.94,40.21,39.9,40.17,109056.0,38.0838,38.3412,38.0456,38.3031,109056.0
2015-10-06 09:35:00,40.17,40.26,40.03,40.23,119934.0,38.3031,38.3889,38.1696,38.3603,119934.0
2015-10-06 09:40:00,40.25,40.26,40.09,40.17,62293.0,38.3794,38.3889,38.2268,38.3031,62293.0
2015-10-06 09:45:00,40.17,40.37,40.17,40.32,190663.0,38.3031,38.4938,38.3031,38.4461,190663.0
2015-10-06 09:50:00,40.32,40.32,40.12,40.14,134907.0,38.4461,38.4461,38.2554,38.2745,134907.0
2015-10-06 09:55:00,40.14,40.23,40.12,40.17,90317.0,38.2745,38.3603,38.2554,38.3031,90317.0
2015-10-06 10:00:00,40.17,40.18,40.01,40.04,106215.0,38.3031,38.3126,38.1505,38.1791,106215.0
2015-10-06 10:05:00,40.05,40.17,39.98,40.14,98306.0,38.1887,38.3031,38.1219,38.2745,98306.0
2015-10-06 10:10:00,40.14,40.15,39.98,40.0,182421.0,38.2745,38.284,38.1219,38.141,182421.0
2015-10-06 10:15:00,40.0,40.01,39.74,39.77,248660.0,38.141,38.1505,37.8931,37.9217,248660.0
2015-10-06 10:20:00,39.77,39.8,39.64,39.67,125720.0,37.9217,37.9503,37.7977,37.8263,125720.0
2015-10-06 10:25:00,39.66,39.74,39.57,39.61,127449.0,37.8168,37.8931,37.731,37.7691,127449.0
2015-10-06 10:30:00,39.62,39.7,39.61,39.67,128284.0,37.7787,37.8549,37.7691,37.8263,128284.0
2015-10-06 10:35:00,39.67,39.67,39.51,39.55,169738.0,37.8263,37.8263,37.6738,37.7119,169738.0
2015-10-06 10:40:00,39.55,39.56,39.41,39.56,131674.0,37.7119,37.7214,37.5784,37.7214,131674.0
2015-10-06 10:45:00,39.56,39.6,39.47,39.53,101233.0,37.7214,37.7596,37.6356,37.6928,101233.0
2015-10-06 10:50:00,39.53,39.76,39.48,39.73,152045.0,37.6928,37.9122,37.6452,37.8835,152045.0
2015-10-06 10:55:00,39.72,39.73,39.56,39.63,96932.0,37.874,37.8835,37.7214,37.7882,96932.0
2015-10-06 11:00:00,39.62,39.75,39.57,39.61,97951.0,37.7787,37.9026,37.731,37.7691,97951.0
2015-10-06 11:05:00,39.61,39.65,39.56,39.62,80653.0,37.7691,37.8073,37.7214,37.7787,80653.0
2015-10-06 11:10:00,39.61,39.62,39.45,39.48,81380.0,37.7691,37.7787,37.6166,37.6452,81380.0
2015-10-06 11:15:00,39.49,39.73,39.46,39.65,152725.0,37.6547,37.8835,37.6261,37.8073,152725.0
2015-10-06 11:20:00,39.65,39.67,39.61,39.61,125743.0,37.8073,37.8263,37.7691,37.7691,125743.0
2015-10-06 11:25:00,39.61,39.67,39.56,39.61,132233.0,37.7691,37.8263,37.7214,37.7691,132233.0
2015-10-06 11:30:00,39.61,39.64,39.5,39.61,134354.0,37.7691,37.7977,37.6642,37.7691,134354.0
2015-10-06 11:35:00,39.62,39.68,39.59,39.66,80397.0,37.7787,37.8359,37.7501,37.8168,80397.0
2015-10-06 11:40:00,39.66,39.75,39.61,39.72,97410.0,37.8168,37.9026,37.7691,37.874,97410.0
2015-10-06 11:45:00,39.72,39.74,39.57,39.58,131439.0,37.874,37.8931,37.731,37.7405,131439.0
2015-10-06 11:50:00,39.59,39.63,39.52,39.55,104958.0,37.7501,37.7882,37.6833,37.7119,104958.0
2015-10-06 11:55:00,39.55,39.57,39.47,39.5,144486.0,37.7119,37.731,37.6356,37.6642,144486.0
2015-10-06 12:00:00,39.51,39.53,39.32,39.35,259727.0,37.6738,37.6928,37.4926,37.5212,259727.0
2015-10-06 12:05:00,39.34,39.43,39.31,39.42,144734.0,37.5117,37.5975,37.4831,37.588,144734.0
2015-10-06 12:10:00,39.41,39.46,39.35,39.44,118546.0,37.5784,37.6261,37.5212,37.607,118546.0
2015-10-06 12:15:00,39.43,39.44,39.29,39.31,101184.0,37.5975,37.607,37.464,37.4831,101184.0
2015-10-06 12:20:00,39.31,39.33,39.25,39.27,100854.0,37.4831,37.5021,37.4259,37.4449,100854.0
2015-10-06 12:25:00,39.27,39.31,39.18,39.18,116459.0,37.4449,37.4831,37.3591,37.3591,116459.0
2015-10-06 12:30:00,39.18,39.24,39.09,39.12,80726.0,37.3591,37.4163,37.2733,37.3019,80726.0
2015-10-06 12:35:00,39.12,39.15,39.04,39.06,99775.0,37.3019,37.3305,37.2256,37.2447,99775.0
2015-10-06 12:40:00,39.07,39.1,39.04,39.05,96749.0,37.2542,37.2828,37.2256,37.2352,96749.0
2015-10-06 12:45:00,39.06,39.06,38.91,38.93,173583.0,37.2447,37.2447,37.1017,37.1207,173583.0
2015-10-06 12:50:00,38.93,38.94,38.84,38.85,113845.0,37.1207,37.1303,37.0349,37.0444,113845.0
2015-10-06 12:55:00,38.86,38.87,38.76,38.8,153034.0,37.054,37.0635,36.9586,36.9968,153034.0
2015-10-06 13:00:00,38.8,38.97,38.76,38.96,157244.0,36.9968,37.1589,36.9586,37.1493,157244.0
2015-10-06 13:05:00,38.96,38.98,38.84,38.85,109109.0,37.1493,37.1684,37.0349,37.0444,109109.0
2015-10-06 13:10:00,38.84,38.97,38.79,38.95,144985.0,37.0349,37.1589,36.9872,37.1398,144985.0
2015-10-06 13:15:00,38.94,38.95,38.82,38.83,146656.0,37.1303,37.1398,37.0158,37.0254,146656.0
2015-10-06 13:20:00,38.83,38.96,38.82,38.91,145618.0,37.0254,37.1493,37.0158,37.1017,145618.0
2015-10-06 13:25:00,38.91,38.92,38.81,38.83,152522.0,37.1017,37.1112,37.0063,37.0254,152522.0
2015-10-06 13:30:00,38.83,38.85,38.75,38.82,210871.0,37.0254,37.0444,36.9491,37.0158,210871.0
2015-10-06 13:35:00,38.83,38.83,38.78,38.78,68781.0,37.0254,37.0254,36.9777,36.9777,68781.0
2015-10-06 13:40:00,38.78,38.82,38.63,38.72,433461.0,36.9777,37.0158,36.8347,36.9205,433461.0
2015-10-06 13:45:00,38.71,38.73,38.6,38.66,110048.0,36.911,36.93,36.8061,36.8633,110048.0
2015-10-06 13:50:00,38.66,38.66,38.58,38.64,91799.0,36.8633,36.8633,36.787,36.8442,91799.0
2015-10-06 13:55:00,38.63,38.63,38.53,38.53,88091.0,36.8347,36.8347,36.7393,36.7393,88091.0
2015-10-06 14:00:00,38.54,38.54,38.47,38.52,214071.0,36.7489,36.7489,36.6821,36.7298,214071.0
2015-10-06 14:05:00,38.52,38.54,38.47,38.51,93016.0,36.7298,36.7489,36.6821,36.7202,93016.0
2015-10-06 14:10:00,38.51,38.62,38.51,38.61,150949.0,36.7202,36.8251,36.7202,36.8156,150949.0
2015-10-06 14:15:00,38.62,38.65,38.58,38.6,140607.0,36.8251,36.8537,36.787,36.8061,140607.0
2015-10-06 14:20:00,38.6,38.64,38.6,38.62,87491.0,36.8061,36.8442,36.8061,36.8251,87491.0
2015-10-06 14:25:00,38.61,38.68,38.55,38.67,192335.0,36.8156,36.8823,36.7584,36.8728,192335.0
2015-10-06 14:30:00,38.67,38.7,38.58,38.67,137204.0,36.8728,36.9014,36.787,36.8728,137204.0
2015-10-06 14:35:00,38.68,38.68,38.58,38.62,83854.0,36.8823,36.8823,36.787,36.8251,83854.0
2015-10-06 14:40:00,38.62,38.62,38.48,38.49,150344.0,36.8251,36.8251,36.6916,36.7012,150344.0
2015-10-06 14:45:00,38.49,38.56,38.44,38.45,125450.0,36.7012,36.7679,36.6535,36.663,125450.0
2015-10-06 14:50:00,38.45,38.5,38.38,38.4,140650.0,36.663,36.7107,36.5963,36.6154,140650.0
2015-10-06 14:55:00,38.4,38.4,38.23,38.37,217597.0,36.6154,36.6154,36.4533,36.5868,217597.0
2015-10-06 15:00:00,38.37,38.4,38.25,38.32,150150.0,36.5868,36.6154,36.4723,36.5391,150150.0
2015-10-06 15:05:00,38.33,38.36,38.26,38.27,136316.0,36.5486,36.5772,36.4819,36.4914,136316.0
2015-10-06 15:10:00,38.27,38.29,38.15,38.26,153655.0,36.4914,36.5105,36.377,36.4819,153655.0
2015-10-06 15:15:00,38.26,38.3,38.2,38.27,212773.0,36.4819,36.52,36.4247,36.4914,212773.0
2015-10-06 15:20:00,38.27,38.36,38.25,38.31,204912.0,36.4914,36.5772,36.4723,36.5295,204912.0
2015-10-06 15:25:00,38.3,38.32,38.22,38.23,146876.0,36.52,36.5391,36.4437,36.4533,146876.0
2015-10-06 15:30:00,38.23,38.29,38.17,38.19,173784.0,36.4533,36.5105,36.396,36.4151,173784.0
2015-10-06 15:35:00,38.19,38.24,38.17,38.2,203466.0,36.4151,36.4628,36.396,36.4247,203466.0
2015-10-06 15:40:00,38.2,38.22,38.15,38.16,186249.0,36.4247,36.4437,36.377,36.3865,186249.0
2015-10-06 15:45:00,38.16,38.24,38.15,38.21,292031.0,36.3865,36.4628,36.377,36.4342,292031.0
2015-10-06 15:50:00,38.2,38.25,38.2,38.21,355405.0,36.4247,36.4723,36.4247,36.4342,355405.0
2015-10-06 15:55:00,38.21,38.22,38.08,38.13,967966.0,36.4342,36.4437,36.3102,36.3579,967966.0
2015-10-07 09:30:00,38.41,38.5,37.76,37.8,419095.0,36.6249,36.7107,36.0051,36.0432,419095.0
2015-10-07 09:35:00,37.8,38.4,37.79,38.25,339150.0,36.0432,36.6154,36.0337,36.4723,339150.0
2015-10-07 09:40:00,38.24,38.31,38.08,38.09,252211.0,36.4628,36.5295,36.3102,36.3198,252211.0
2015-10-07 09:45:00,38.09,38.21,38.07,38.21,292264.0,36.3198,36.4342,36.3007,36.4342,292264.0
2015-10-07 09:50:00,38.21,38.9,38.21,38.67,434605.0,36.4342,37.0921,36.4342,36.8728,434605.0
2015-10-07 09:55:00,38.66,38.75,38.57,38.62,192062.0,36.8633,36.9491,36.7775,36.8251,192062.0
2015-10-07 10:00:00,38.62,38.73,38.58,38.66,145040.0,36.8251,36.93,36.787,36.8633,145040.0
2015-10-07 10:05:00,38.66,38.67,38.6,38.66,148831.0,36.8633,36.8728,36.8061,36.8633,148831.0
2015-10-07 10:10:00,38.66,39.04,38.65,38.88,359911.0,36.8633,37.2256,36.8537,37.0731,359911.0
2015-10-07 10:15:00,38.88,38.9,38.78,38.84,130284.0,37.0731,37.0921,36.9777,37.0349,130284.0
2015-10-07 10:20:00,38.83,38.93,38.8,38.88,132670.0,37.0254,37.1207,36.9968,37.0731,132670.0
2015-10-07 10:25:00,38.88,39.03,38.83,38.83,157840.0,37.0731,37.2161,37.0254,37.0254,157840.0
2015-10-07 10:30:00,38.85,39.26,38.85,39.24,276804.0,37.0444,37.4354,37.0444,37.4163,276804.0
2015-10-07 10:35:00,39.23,39.25,39.07,39.07,183631.0,37.4068,37.4259,37.2542,37.2542,183631.0
2015-10-07 10:40:00,39.07,39.12,38.94,38.97,204802.0,37.2542,37.3019,37.1303,37.1589,204802.0
2015-10-07 10:45:00,38.98,39.25,38.97,39.23,135546.0,37.1684,37.4259,37.1589,37.4068,135546.0
2015-10-07 10:50:00,39.22,39.22,39.01,39.11,139556.0,37.3972,37.3972,37.197,37.2924,139556.0
2015-10-07 10:55:00,39.11,39.16,38.95,38.99,99358.0,37.2924,37.34,37.1398,37.1779,99358.0
2015-10-07 11:00:00,38.98,38.99,38.91,38.96,102294.0,37.1684,37.1779,37.1017,37.1493,102294.0
2015-10-07 11:05:00,38.94,38.94,38.81,38.91,103799.0,37.1303,37.1303,37.0063,37.1017,103799.0
2015-10-07 11:10:00,38.92,38.94,38.83,38.87,97354.0,37.1112,37.1303,37.0254,37.0635,97354.0
2015-10-07 11:15:00,38.87,38.97,38.84,38.97,88335.0,37.0635,37.1589,37.0349,37.1589,88335.0
2015-10-07 11:20:00,38.96,38.96,38.85,38.86,65545.0,37.1493,37.1493,37.0444,37.054,65545.0
2015-10-07 11:25:00,38.86,38.99,38.84,38.9,102776.0,37.054,37.1779,37.0349,37.0921,102776.0
2015-10-07 11:30:00,38.9,38.99,38.89,38.96,133321.0,37.0921,37.1779,37.0826,37.1493,133321.0
2015-10-07 11:35:00,38.97,39.06,38.89,39.05,103895.0,37.1589,37.2447,37.0826,37.2352,103895.0
2015-10-07 11:40:00,39.06,39.06,38.94,39.0,98750.0,37.2447,37.2447,37.1303,37.1875,98750.0
2015-10-07 11:45:00,38.98,39.08,38.97,39.04,153083.0,37.1684,37.2638,37.1589,37.2256,153083.0
2015-10-07 11:50:00,39.03,39.2,39.03,39.18,101856.0,37.2161,37.3782,37.2161,37.3591,101856.0
2015-10-07 11:55:00,39.18,39.21,39.14,39.17,127087.0,37.3591,37.3877,37.321,37.3496,127087.0
2015-10-07 12:00:00,39.17,39.2,38.99,39.01,160459.0,37.3496,37.3782,37.1779,37.197,160459.0
2015-10-07 12:05:00,39.01,39.15,39.0,39.01,70272.0,37.197,37.3305,37.1875,37.197,70272.0
2015-10-07 12:10:00,39.02,39.1,38.99,39.0,81355.0,37.2065,37.2828,37.1779,37.1875,81355.0
2015-10-07 12:15:00,39.0,39.18,38.99,39.16,64746.0,37.1875,37.3591,37.1779,37.34,64746.0
2015-10-07 12:20:00,39.17,39.21,39.07,39.08,82165.0,37.3496,37.3877,37.2542,37.2638,82165.0
2015-10-07 12:25:00,39.07,39.08,39.0,39.03,52564.0,37.2542,37.2638,37.1875,37.2161,52564.0
2015-10-07 12:30:00,39.04,39.08,39.0,39.01,52160.0,37.2256,37.2638,37.1875,37.197,52160.0
2015-10-07 12:35:00,39.01,39.09,39.01,39.09,50037.0,37.197,37.2733,37.197,37.2733,50037.0
2015-10-07 12:40:00,39.09,39.23,39.01,39.23,82687.0,37.2733,37.4068,37.197,37.4068,82687.0
2015-10-07 12:45:00,39.22,39.22,39.06,39.11,41324.0,37.3972,37.3972,37.2447,37.2924,41324.0
2015-10-07 12:50:00,39.12,39.13,39.0,39.07,117696.0,37.3019,37.3114,37.1875,37.2542,117696.0
2015-10-07 12:55:00,39.07,39.13,39.05,39.05,41783.0,37.2542,37.3114,37.2352,37.2352,41783.0
2015-10-07 13:00:00,39.06,39.1,39.01,39.04,54211.0,37.2447,37.2828,37.197,37.2256,54211.0
2015-10-07 13:05:00,39.05,39.15,39.05,39.15,47543.0,37.2352,37.3305,37.2352,37.3305,47543.0
2015-10-07 13:10:00,39.14,39.21,39.12,39.17,66276.0,37.321,37.3877,37.3019,37.3496,66276.0
2015-10-07 13:15:00,39.18,39.22,39.15,39.17,43962.0,37.3591,37.3972,37.3305,37.3496,43962.0
2015-10-07 13:20:00,39.18,39.23,39.14,39.17,58319.0,37.3591,37.4068,37.321,37.3496,58319.0
2015-10-07 13:25:00,39.17,39.18,39.11,39.17,51670.0,37.3496,37.3591,37.2924,37.3496,51670.0
2015-10-07 13:30:00,39.17,39.24,39.16,39.18,92615.0,37.3496,37.4163,37.34,37.3591,92615.0
2015-10-07 13:35:00,39.18,39.29,39.17,39.29,141345.0,37.3591,37.464,37.3496,37.464,141345.0
2015-10-07 13:40:00,39.29,39.38,39.24,39.35,102955.0,37.464,37.5498,37.4163,37.5212,102955.0
2015-10-07 13:45:00,39.34,39.41,39.32,39.37,84197.0,37.5117,37.5784,37.4926,37.5403,84197.0
2015-10-07 13:50:00,39.37,39.37,39.31,39.33,67850.0,37.5403,37.5403,37.4831,37.5021,67850.0
2015-10-07 13:55:00,39.33,39.36,39.25,39.26,71481.0,37.5021,37.5307,37.4259,37.4354,71481.0
2015-10-07 14:00:00,39.26,39.36,39.23,39.34,90789.0,37.4354,37.5307,37.4068,37.5117,90789.0
2015-10-07 14:05:00,39.34,39.38,39.27,39.28,70461.0,37.5117,37.5498,37.4449,37.4545,70461.0
2015-10-07 14:10:00,39.29,39.3,39.24,39.3,109169.0,37.464,37.4735,37.4163,37.4735,109169.0
2015-10-07 14:15:00,39.3,39.34,39.28,39.28,54931.0,37.4735,37.5117,37.4545,37.4545,54931.0
2015-10-07 14:20:00,39.29,39.35,39.23,39.32,71284.0,37.464,37.5212,37.4068,37.4926,71284.0
2015-10-07 14:25:00,39.32,39.36,39.27,39.35,50132.0,37.4926,37.5307,37.4449,37.5212,50132.0
2015-10-07 14:30:00,39.35,39.38,39.17,39.18,120501.0,37.5212,37.5498,37.3496,37.3591,120501.0
2015-10-07 14:35:00,39.18,39.18,39.11,39.17,75073.0,37.3591,37.3591,37.2924,37.3496,75073.0
2015-10-07 14:40:00,39.17,39.24,39.16,39.17,46889.0,37.3496,37.4163,37.34,37.3496,46889.0
2015-10-07 14:45:00,39.18,39.2,39.1,39.13,50964.0,37.3591,37.3782,37.2828,37.3114,50964.0
2015-10-07 14:50:00,39.13,39.16,39.1,39.13,61409.0,37.3114,37.34,37.2828,37.3114,61409.0
2015-10-07 14:55:00,39.14,39.16,39.04,39.06,83396.0,37.321,37.34,37.2256,37.2447,83396.0
2015-10-07 15:00:00,39.07,39.16,39.06,39.13,69384.0,37.2542,37.34,37.2447,37.3114,69384.0
2015-10-07 15:05:00,39.12,39.17,39.1,39.12,86753.0,37.3019,37.3496,37.2828,37.3019,86753.0
2015-10-07 15:10:00,39.11,39.22,39.11,39.17,81629.0,37.2924,37.3972,37.2924,37.3496,81629.0
2015-10-07 15:15:00,39.18,39.27,39.16,39.19,114530.0,37.3591,37.4449,37.34,37.3686,114530.0
2015-10-07 15:20:00,39.19,39.22,39.13,39.21,68676.0,37.3686,37.3972,37.3114,37.3877,68676.0
2015-10-07 15:25:00,39.21,39.26,39.18,39.23,89819.0,37.3877,37.4354,37.3591,37.4068,89819.0
2015-10-07 15:30:00,39.24,39.28,39.22,39.25,95081.0,37.4163,37.4545,37.3972,37.4259,95081.0
2015-10-07 15:35:00,39.25,39.31,39.24,39.28,121154.0,37.4259,37.4831,37.4163,37.4545,121154.0
2015-10-07 15:40:00,39.28,39.32,39.25,39.29,115082.0,37.4545,37.4926,37.4259,37.464,115082.0
2015-10-07 15:45:00,39.3,39.3,39.21,39.22,110948.0,37.4735,37.4735,37.3877,37.3972,110948.0
2015-10-07 15:50:00,39.21,39.24,39.19,39.24,133922.0,37.3877,37.4163,37.3686,37.4163,133922.0
2015-10-07 15:55:00,39.24,39.33,39.23,39.31,295915.0,37.4163,37.5021,37.4068,37.4831,295915.0
2015-10-08 09:30:00,39.21,39.31,39.13,39.24,135991.0,37.3877,37.4831,37.3114,37.4163,135991.0
2015-10-08 09:35:00,39.24,39.24,38.7,38.85,189298.0,37.4163,37.4163,36.9014,37.0444,189298.0
2015-10-08 09:40:00,38.83,39.07,38.82,39.02,110692.0,37.0254,37.2542,37.0158,37.2065,110692.0
2015-10-08 09:45:00,39.02,39.17,38.99,39.14,71622.0,37.2065,37.3496,37.1779,37.321,71622.0
2015-10-08 09:50:00,39.15,39.52,39.14,39.51,194761.0,37.3305,37.6833,37.321,37.6738,194761.0
2015-10-08 09:55:00,39.52,39.62,39.39,39.55,188121.0,37.6833,37.7787,37.5593,37.7119,188121.0
2015-10-08 10:00:00,39.53,39.69,39.52,39.65,144963.0,37.6928,37.8454,37.6833,37.8073,144963.0
2015-10-08 10:05:00,39.64,39.65,39.54,39.58,121087.0,37.7977,37.8073,37.7024,37.7405,121087.0
2015-10-08 10:10:00,39.58,39.6,39.53,39.6,83901.0,37.7405,37.7596,37.6928,37.7596,83901.0
2015-10-08 10:15:00,39.6,39.67,39.42,39.48,137948.0,37.7596,37.8263,37.588,37.6452,137948.0
2015-10-08 10:20:00,39.47,39.53,39.44,39.51,70217.0,37.6356,37.6928,37.607,37.6738,70217.0
2015-10-08 10:25:00,39.51,39.52,39.37,39.37,87252.0,37.6738,37.6833,37.5403,37.5403,87252.0
2015-10-08 10:30:00,39.36,39.55,39.36,39.55,73441.0,37.5307,37.7119,37.5307,37.7119,73441.0
2015-10-08 10:35:00,39.55,39.6,39.5,39.58,100474.0,37.7119,37.7596,37.6642,37.7405,100474.0
2015-10-08 10:40:00,39.58,39.64,39.46,39.47,69663.0,37.7405,37.7977,37.6261,37.6356,69663.0
2015-10-08 10:45:00,39.47,39.6,39.47,39.55,52721.0,37.6356,37.7596,37.6356,37.7119,52721.0
2015-10-08 10:50:00,39.56,39.59,39.45,39.49,86739.0,37.7214,37.7501,37.6166,37.6547,86739.0
2015-10-08 10:55:00,39.49,39.56,39.44,39.55,54026.0,37.6547,37.7214,37.607,37.7119,54026.0
2015-10-08 11:00:00,39.54,39.55,39.48,39.5,62793.0,37.7024,37.7119,37.6452,37.6642,62793.0
2015-10-08 11:05:00,39.5,39.54,39.45,39.54,61872.0,37.6642,37.7024,37.6166,37.7024,61872.0
2015-10-08 11:10:00,39.54,39.54,39.37,39.38,88065.0,37.7024,37.7024,37.5403,37.5498,88065.0
2015-10-08 11:15:00,39.37,39.37,39.22,39.37,126593.0,37.5403,37.5403,37.3972,37.5403,126593.0
2015-10-08 11:20:00,39.36,39.4,39.23,39.24,136528.0,37.5307,37.5689,37.4068,37.4163,136528.0
2015-10-08 11:25:00,39.24,39.36,39.24,39.35,102086.0,37.4163,37.5307,37.4163,37.5212,102086.0
2015-10-08 11:30:00,39.35,39.49,39.35,39.45,121969.0,37.5212,37.6547,37.5212,37.6166,121969.0
2015-10-08 11:35:00,39.45,39.49,39.38,39.45,64008.0,37.6166,37.6547,37.5498,37.6166,64008.0
2015-10-08 11:40:00,39.45,39.68,39.44,39.62,120057.0,37.6166,37.8359,37.607,37.7787,120057.0
2015-10-08 11:45:00,39.63,39.65,39.56,39.62,54003.0,37.7882,37.8073,37.7214,37.7787,54003.0
2015-10-08 11:50:00,39.62,39.69,39.61,39.62,49062.0,37.7787,37.8454,37.7691,37.7787,49062.0
2015-10-08 11:55:00,39.63,39.69,39.62,39.63,45537.0,37.7882,37.8454,37.7787,37.7882,45537.0
2015-10-08 12:00:00,39.63,39.67,39.61,39.66,44086.0,37.7882,37.8263,37.7691,37.8168,44086.0
2015-10-08 12:05:00,39.65,39.79,39.65,39.74,93410.0,37.8073,37.9408,37.8073,37.8931,93410.0
2015-10-08 12:10:00,39.74,39.76,39.72,39.74,45951.0,37.8931,37.9122,37.874,37.8931,45951.0
2015-10-08 12:15:00,39.74,39.82,39.74,39.79,92285.0,37.8931,37.9694,37.8931,37.9408,92285.0
2015-10-08 12:20:00,39.81,39.85,39.72,39.72,65019.0,37.9598,37.998,37.874,37.874,65019.0
2015-10-08 12:25:00,39.71,39.74,39.65,39.68,54000.0,37.8645,37.8931,37.8073,37.8359,54000.0
2015-10-08 12:30:00,39.67,39.7,39.65,39.69,42682.0,37.8263,37.8549,37.8073,37.8454,42682.0
2015-10-08 12:35:00,39.69,39.72,39.65,39.66,41391.0,37.8454,37.874,37.8073,37.8168,41391.0
2015-10-08 12:40:00,39.68,39.7,39.58,39.6,63616.0,37.8359,37.8549,37.7405,37.7596,63616.0
2015-10-08 12:45:00,39.61,39.61,39.48,39.5,92936.0,37.7691,37.7691,37.6452,37.6642,92936.0
2015-10-08 12:50:00,39.5,39.57,39.48,39.51,55968.0,37.6642,37.731,37.6452,37.6738,55968.0
2015-10-08 12:55:00,39.51,39.51,39.45,39.45,49646.0,37.6738,37.6738,37.6166,37.6166,49646.0
2015-10-08 13:00:00,39.45,39.53,39.45,39.49,45752.0,37.6166,37.6928,37.6166,37.6547,45752.0
2015-10-08 13:05:00,39.5,39.64,39.5,39.57,74475.0,37.6642,37.7977,37.6642,37.731,74475.0
2015-10-08 13:10:00,39.58,39.68,39.58,39.62,66921.0,37.7405,37.8359,37.7405,37.7787,66921.0
2015-10-08 13:15:00,39.62,39.63,39.55,39.55,33238.0,37.7787,37.7882,37.7119,37.7119,33238.0
2015-10-08 13:20:00,39.55,39.66,39.53,39.65,42890.0,37.7119,37.8168,37.6928,37.8073,42890.0
2015-10-08 13:25:00,39.65,39.67,39.62,39.63,49749.0,37.8073,37.8263,37.7787,37.7882,49749.0
2015-10-08 13:30:00,39.62,39.66,39.58,39.64,45562.0,37.7787,37.8168,37.7405,37.7977,45562.0
2015-10-08 13:35:00,39.65,39.67,39.58,39.63,34148.0,37.8073,37.8263,37.7405,37.7882,34148.0
2015-10-08 13:40:00,39.63,39.68,39.62,39.62,39974.0,37.7882,37.8359,37.7787,37.7787,39974.0
2015-10-08 13:45:00,39.63,39.67,39.57,39.58,111001.0,37.7882,37.8263,37.731,37.7405,111001.0
2015-10-08 13:50:00,39.58,39.6,39.52,39.52,55831.0,37.7405,37.7596,37.6833,37.6833,55831.0
2015-10-08 13:55:00,39.53,39.59,39.5,39.51,71406.0,37.6928,37.7501,37.6642,37.6738,71406.0
2015-10-08 14:00:00,39.51,39.68,39.5,39.6,128613.0,37.6738,37.8359,37.6642,37.7596,128613.0
2015-10-08 14:05:00,39.6,39.62,39.46,39.56,95704.0,37.7596,37.7787,37.6261,37.7214,95704.0
2015-10-08 14:10:00,39.56,39.74,39.56,39.68,86828.0,37.7214,37.8931,37.7214,37.8359,86828.0
2015-10-08 14:15:00,39.68,39.69,39.57,39.63,63150.0,37.8359,37.8454,37.731,37.7882,63150.0
2015-10-08 14:20:00,39.63,39.65,39.59,39.65,89551.0,37.7882,37.8073,37.7501,37.8073,89551.0
2015-10-08 14:25:00,39.65,39.7,39.61,39.69,58162.0,37.8073,37.8549,37.7691,37.8454,58162.0
2015-10-08 14:30:00,39.68,39.78,39.67,39.71,90165.0,37.8359,37.9312,37.8263,37.8645,90165.0
2015-10-08 14:35:00,39.7,39.73,39.63,39.72,88791.0,37.8549,37.8835,37.7882,37.874,88791.0
2015-10-08 14:40:00,39.71,39.79,39.71,39.72,60110.0,37.8645,37.9408,37.8645,37.874,60110.0
2015-10-08 14:45:00,39.72,39.85,39.72,39.83,94178.0,37.874,37.998,37.874,37.9789,94178.0
2015-10-08 14:50:00,39.83,39.87,39.78,39.87,170761.0,37.9789,38.017,37.9312,38.017,170761.0
2015-10-08 14:55:00,39.87,39.98,39.85,39.96,166139.0,38.017,38.1219,37.998,38.1029,166139.0
2015-10-08 15:00:00,39.96,40.0,39.91,39.92,125251.0,38.1029,38.141,38.0552,38.0647,125251.0
2015-10-08 15:05:00,39.92,39.98,39.91,39.97,108482.0,38.0647,38.1219,38.0552,38.1124,108482.0
2015-10-08 15:10:00,39.98,40.03,39.97,39.98,128635.0,38.1219,38.1696,38.1124,38.1219,128635.0
2015-10-08 15:15:00,39.99,40.01,39.95,39.95,121320.0,38.1315,38.1505,38.0933,38.0933,121320.0
2015-10-08 15:20:00,39.95,40.0,39.93,39.96,177922.0,38.0933,38.141,38.0743,38.1029,177922.0
2015-10-08 15:25:00,39.96,39.99,39.91,39.91,93511.0,38.1029,38.1315,38.0552,38.0552,93511.0
2015-10-08 15:30:00,39.91,39.92,39.87,39.91,275464.0,38.0552,38.0647,38.017,38.0552,275464.0
2015-10-08 15:35:00,39.91,39.97,39.9,39.93,198456.0,38.0552,38.1124,38.0456,38.0743,198456.0
2015-10-08 15:40:00,39.93,39.94,39.85,39.88,188958.0,38.0743,38.0838,37.998,38.0266,188958.0
2015-10-08 15:45:00,39.88,39.88,39.85,39.85,144205.0,38.0266,38.0266,37.998,37.998,144205.0
2015-10-08 15:50:00,39.85,39.85,39.76,39.76,250723.0,37.998,37.998,37.9122,37.9122,250723.0
2015-10-08 15:55:00,39.76,39.77,39.72,39.75,293059.0,37.9122,37.9217,37.874,37.9026,293059.0
2015-10-09 09:30:00,40.27,40.84,40.25,40.62,695258.0,38.3985,38.942,38.3794,38.7322,695258.0
2015-10-09 09:35:00,40.6,40.83,40.5,40.8,560265.0,38.7131,38.9324,38.6178,38.9038,560265.0
2015-10-09 09:40:00,40.8,41.14,40.68,41.0,898522.0,38.9038,39.228,38.7894,39.0945,898522.0
2015-10-09 09:45:00,41.0,41.34,40.97,41.32,517168.0,39.0945,39.4187,39.0659,39.3997,517168.0
2015-10-09 09:50:00,41.29,41.45,41.17,41.29,487590.0,39.371,39.5236,39.2566,39.371,487590.0
2015-10-09 09:55:00,41.3,41.32,41.04,41.29,325320.0,39.3806,39.3997,39.1327,39.371,325320.0
2015-10-09 10:00:00,41.3,41.57,41.29,41.42,432335.0,39.3806,39.638,39.371,39.495,432335.0
2015-10-09 10:05:00,41.44,41.48,41.33,41.38,261143.0,39.5141,39.5522,39.4092,39.4569,261143.0
2015-10-09 10:10:00,41.37,41.38,41.02,41.25,277340.0,39.4473,39.4569,39.1136,39.3329,277340.0
2015-10-09 10:15:00,41.26,41.54,41.21,41.5,233517.0,39.3424,39.6094,39.2948,39.5713,233517.0
2015-10-09 10:20:00,41.5,41.69,41.49,41.68,290941.0,39.5713,39.7525,39.5618,39.7429,290941.0
2015-10-09 10:25:00,41.67,41.68,41.46,41.48,214419.0,39.7334,39.7429,39.5331,39.5522,214419.0
2015-10-09 10:30:00,41.49,41.51,41.33,41.4,252291.0,39.5618,39.5808,39.4092,39.4759,252291.0
2015-10-09 10:35:00,41.41,41.53,41.39,41.47,193097.0,39.4855,39.5999,39.4664,39.5427,193097.0
2015-10-09 10:40:00,41.48,41.58,41.47,41.55,219371.0,39.5522,39.6476,39.5427,39.619,219371.0
2015-10-09 10:45:00,41.55,41.77,41.53,41.71,253826.0,39.619,39.8287,39.5999,39.7715,253826.0
2015-10-09 10:50:00,41.71,41.73,41.58,41.68,131913.0,39.7715,39.7906,39.6476,39.7429,131913.0
2015-10-09 10:55:00,41.68,41.85,41.68,41.83,193573.0,39.7429,39.905,39.7429,39.886,193573.0
2015-10-09 11:00:00,41.82,41.83,41.68,41.76,154921.0,39.8764,39.886,39.7429,39.8192,154921.0
2015-10-09 11:05:00,41.76,41.76,41.55,41.55,159508.0,39.8192,39.8192,39.619,39.619,159508.0
2015-10-09 11:10:00,41.56,41.64,41.54,41.64,123133.0,39.6285,39.7048,39.6094,39.7048,123133.0
2015-10-09 11:15:00,41.64,41.83,41.61,41.78,109148.0,39.7048,39.886,39.6762,39.8383,109148.0
2015-10-09 11:20:00,41.79,41.92,41.74,41.77,207668.0,39.8478,39.9718,39.8001,39.8287,207668.0
2015-10-09 11:25:00,41.77,41.88,41.64,41.82,202907.0,39.8287,39.9336,39.7048,39.8764,202907.0
2015-10-09 11:30:00,41.82,41.84,41.64,41.65,92703.0,39.8764,39.8955,39.7048,39.7143,92703.0
2015-10-09 11:35:00,41.66,41.87,41.66,41.85,124315.0,39.7239,39.9241,39.7239,39.905,124315.0
2015-10-09 11:40:00,41.86,41.91,41.73,41.73,146776.0,39.9146,39.9622,39.7906,39.7906,146776.0
2015-10-09 11:45:00,41.73,41.74,41.67,41.7,91420.0,39.7906,39.8001,39.7334,39.762,91420.0
2015-10-09 11:50:00,41.7,41.8,41.69,41.76,83005.0,39.762,39.8573,39.7525,39.8192,83005.0
2015-10-09 11:55:00,41.75,41.92,41.72,41.87,133356.0,39.8097,39.9718,39.7811,39.9241,133356.0
2015-10-09 12:00:00,41.88,41.96,41.85,41.9,146129.0,39.9336,40.0099,39.905,39.9527,146129.0
2015-10-09 12:05:00,41.91,41.94,41.82,41.88,122266.0,39.9622,39.9908,39.8764,39.9336,122266.0
2015-10-09 12:10:00,41.88,41.94,41.85,41.88,140886.0,39.9336,39.9908,39.905,39.9336,140886.0
2015-10-09 12:15:00,41.88,41.91,41.79,41.9,92791.0,39.9336,39.9622,39.8478,39.9527,92791.0
2015-10-09 12:20:00,41.89,41.94,41.84,41.9,145192.0,39.9432,39.9908,39.8955,39.9527,145192.0
2015-10-09 12:25:00,41.89,41.92,41.83,41.84,103005.0,39.9432,39.9718,39.886,39.8955,103005.0
2015-10-09 12:30:00,41.83,41.9,41.83,41.88,121006.0,39.886,39.9527,39.886,39.9336,121006.0
2015-10-09 12:35:00,41.88,41.92,41.87,41.92,76715.0,39.9336,39.9718,39.9241,39.9718,76715.0
2015-10-09 12:40:00,41.91,41.92,41.85,41.89,69172.0,39.9622,39.9718,39.905,39.9432,69172.0
2015-10-09 12:45:00,41.9,42.01,41.89,42.01,221879.0,39.9527,40.0576,39.9432,40.0576,221879.0
2015-10-09 12:50:00,42.01,42.06,41.94,42.04,139173.0,40.0576,40.1053,39.9908,40.0862,139173.0
2015-10-09 12:55:00,42.04,42.12,42.01,42.08,159812.0,40.0862,40.1625,40.0576,40.1243,159812.0
2015-10-09 13:00:00,42.08,42.18,42.07,42.13,220602.0,40.1243,40.2197,40.1148,40.172,220602.0
2015-10-09 13:05:00,42.13,42.14,42.04,42.05,139054.0,40.172,40.1815,40.0862,40.0957,139054.0
2015-10-09 13:10:00,42.04,42.04,41.85,41.91,223537.0,40.0862,40.0862,39.905,39.9622,223537.0
2015-10-09 13:15:00,41.91,42.03,41.9,41.97,167526.0,39.9622,40.0767,39.9527,40.0194,167526.0
2015-10-09 13:20:00,41.98,42.09,41.97,42.09,108577.0,40.029,40.1339,40.0194,40.1339,108577.0
2015-10-09 13:25:00,42.08,42.2,42.06,42.19,150124.0,40.1243,40.2388,40.1053,40.2292,150124.0
2015-10-09 13:30:00,42.18,42.19,42.07,42.12,85453.0,40.2197,40.2292,40.1148,40.1625,85453.0
2015-10-09 13:35:00,42.12,42.19,42.11,42.14,143750.0,40.1625,40.2292,40.1529,40.1815,143750.0
2015-10-09 13:40:00,42.14,42.2,42.11,42.18,151596.0,40.1815,40.2388,40.1529,40.2197,151596.0
2015-10-09 13:45:00,42.18,42.21,42.17,42.21,147419.0,40.2197,40.2483,40.2101,40.2483,147419.0
2015-10-09 13:50:00,42.21,42.38,42.18,42.34,329865.0,40.2483,40.4104,40.2197,40.3722,329865.0
2015-10-09 13:55:00,42.34,42.44,42.29,42.4,171997.0,40.3722,40.4676,40.3246,40.4295,171997.0
2015-10-09 14:00:00,42.4,42.41,42.27,42.27,102326.0,40.4295,40.439,40.3055,40.3055,102326.0
2015-10-09 14:05:00,42.26,42.37,42.21,42.36,121992.0,40.296,40.4009,40.2483,40.3913,121992.0
2015-10-09 14:10:00,42.37,42.4,42.34,42.37,88111.0,40.4009,40.4295,40.3722,40.4009,88111.0
2015-10-09 14:15:00,42.37,42.37,42.24,42.26,79073.0,40.4009,40.4009,40.2769,40.296,79073.0
2015-10-09 14:20:00,42.27,42.39,42.25,42.36,86485.0,40.3055,40.4199,40.2864,40.3913,86485.0
2015-10-09 14:25:00,42.36,42.49,42.33,42.43,238462.0,40.3913,40.5153,40.3627,40.4581,238462.0
2015-10-09 14:30:00,42.42,42.43,42.28,42.4,75007.0,40.4485,40.4581,40.315,40.4295,75007.0
2015-10-09 14:35:00,42.39,42.45,42.38,42.44,117432.0,40.4199,40.4771,40.4104,40.4676,117432.0
2015-10-09 14:40:00,42.45,42.47,42.39,42.4,93401.0,40.4771,40.4962,40.4199,40.4295,93401.0
2015-10-09 14:45:00,42.41,42.47,42.41,42.44,58871.0,40.439,40.4962,40.439,40.4676,58871.0
2015-10-09 14:50:00,42.44,42.45,42.38,42.38,115627.0,40.4676,40.4771,40.4104,40.4104,115627.0
2015-10-09 14:55:00,42.38,42.42,42.36,42.39,83223.0,40.4104,40.4485,40.3913,40.4199,83223.0
2015-10-09 15:00:00,42.38,42.39,42.27,42.35,90183.0,40.4104,40.4199,40.3055,40.3818,90183.0
2015-10-09 15:05:00,42.35,42.37,42.31,42.33,76779.0,40.3818,40.4009,40.3436,40.3627,76779.0
2015-10-09 15:10:00,42.33,42.36,42.2,42.26,113409.0,40.3627,40.3913,40.2388,40.296,113409.0
2015-10-09 15:15:00,42.26,42.29,42.24,42.25,84976.0,40.296,40.3246,40.2769,40.2864,84976.0
2015-10-09 15:20:00,42.25,42.33,42.25,42.33,83421.0,40.2864,40.3627,40.2864,40.3627,83421.0
2015-10-09 15:25:00,42.33,42.35,42.31,42.34,121016.0,40.3627,40.3818,40.3436,40.3722,121016.0
2015-10-09 15:30:00,42.34,42.34,42.26,42.27,120762.0,40.3722,40.3722,40.296,40.3055,120762.0
2015-10-09 15:35:00,42.27,42.31,42.19,42.25,224423.0,40.3055,40.3436,40.2292,40.2864,224423.0
2015-10-09 15:40:00,42.25,42.33,42.22,42.32,225603.0,40.2864,40.3627,40.2578,40.3532,225603.0
2015-10-09 15:45:00,42.32,42.38,42.28,42.37,435159.0,40.3532,40.4104,40.315,40.4009,435159.0
2015-10-09 15:50:00,42.37,42.44,42.37,42.44,438493.0,40.4009,40.4676,40.4009,40.4676,438493.0
2015-10-09 15:55:00,42.43,42.45,42.38,42.42,505257.0,40.4581,40.4771,40.4104,40.4485,505257.0
2015-10-12 09:30:00,42.59,43.3,42.55,43.27,439609.0,40.6106,41.2876,40.5725,41.259,439609.0
2015-10-12 09:35:00,43.25,43.33,43.03,43.09,291671.0,41.24,41.3162,41.0302,41.0874,291671.0
2015-10-12 09:40:00,43.1,43.27,43.04,43.24,197980.0,41.0969,41.259,41.0397,41.2304,197980.0
2015-10-12 09:45:00,43.24,43.57,43.24,43.39,289672.0,41.2304,41.5451,41.2304,41.3734,289672.0
2015-10-12 09:50:00,43.4,43.54,43.08,43.08,193206.0,41.383,41.5165,41.0779,41.0779,193206.0
2015-10-12 09:55:00,43.07,43.37,43.06,43.37,155598.0,41.0683,41.3544,41.0588,41.3544,155598.0
2015-10-12 10:00:00,43.38,43.45,43.27,43.39,237374.0,41.3639,41.4307,41.259,41.3734,237374.0
2015-10-12 10:05:00,43.39,43.55,43.38,43.5,157712.0,41.3734,41.526,41.3639,41.4783,157712.0
2015-10-12 10:10:00,43.5,43.54,43.4,43.46,131126.0,41.4783,41.5165,41.383,41.4402,131126.0
2015-10-12 10:15:00,43.47,43.48,43.33,43.35,100552.0,41.4497,41.4593,41.3162,41.3353,100552.0
2015-10-12 10:20:00,43.35,43.42,43.31,43.41,113350.0,41.3353,41.4021,41.2972,41.3925,113350.0
2015-10-12 10:25:00,43.41,43.41,43.3,43.41,116996.0,41.3925,41.3925,41.2876,41.3925,116996.0
2015-10-12 10:30:00,43.41,43.42,43.33,43.34,84108.0,41.3925,41.4021,41.3162,41.3258,84108.0
2015-10-12 10:35:00,43.33,43.42,43.33,43.37,76413.0,41.3162,41.4021,41.3162,41.3544,76413.0
2015-10-12 10:40:00,43.38,43.41,43.35,43.4,120979.0,41.3639,41.3925,41.3353,41.383,120979.0
2015-10-12 10:45:00,43.4,43.41,43.31,43.35,74159.0,41.383,41.3925,41.2972,41.3353,74159.0
2015-10-12 10:50:00,43.36,43.41,43.3,43.32,103432.0,41.3448,41.3925,41.2876,41.3067,103432.0
2015-10-12 10:55:00,43.33,43.36,43.29,43.3,90583.0,41.3162,41.3448,41.2781,41.2876,90583.0
2015-10-12 11:00:00,43.3,43.41,43.24,43.4,148543.0,41.2876,41.3925,41.2304,41.383,148543.0
2015-10-12 11:05:00,43.4,43.42,43.37,43.41,114478.0,41.383,41.4021,41.3544,41.3925,114478.0
2015-10-12 11:10:00,43.41,43.42,43.28,43.34,106663.0,41.3925,41.4021,41.2686,41.3258,106663.0
2015-10-12 11:15:00,43.35,43.38,43.24,43.31,98632.0,41.3353,41.3639,41.2304,41.2972,98632.0
2015-10-12 11:20:00,43.32,43.42,43.31,43.36,106601.0,41.3067,41.4021,41.2972,41.3448,106601.0
2015-10-12 11:25:00,43.36,43.46,43.34,43.43,110279.0,41.3448,41.4402,41.3258,41.4116,110279.0
2015-10-12 11:30:00,43.43,43.48,43.42,43.48,72503.0,41.4116,41.4593,41.4021,41.4593,72503.0
2015-10-12 11:35:00,43.48,43.5,43.41,43.49,110005.0,41.4593,41.4783,41.3925,41.4688,110005.0
2015-10-12 11:40:00,43.49,43.53,43.4,43.43,133190.0,41.4688,41.5069,41.383,41.4116,133190.0
2015-10-12 11:45:00,43.43,43.51,43.43,43.45,53653.0,41.4116,41.4879,41.4116,41.4307,53653.0
2015-10-12 11:50:00,43.44,43.5,43.44,43.48,66143.0,41.4211,41.4783,41.4211,41.4593,66143.0
2015-10-12 11:55:00,43.49,43.51,43.43,43.43,110459.0,41.4688,41.4879,41.4116,41.4116,110459.0
2015-10-12 12:00:00,43.43,43.44,43.41,43.44,77204.0,41.4116,41.4211,41.3925,41.4211,77204.0
2015-10-12 12:05:00,43.44,43.44,43.39,43.39,116520.0,41.4211,41.4211,41.3734,41.3734,116520.0
2015-10-12 12:10:00,43.4,43.4,43.37,43.4,51536.0,41.383,41.383,41.3544,41.383,51536.0
2015-10-12 12:15:00,43.4,43.41,43.37,43.4,106127.0,41.383,41.3925,41.3544,41.383,106127.0
2015-10-12 12:20:00,43.39,43.39,43.31,43.34,97071.0,41.3734,41.3734,41.2972,41.3258,97071.0
2015-10-12 12:25:00,43.35,43.36,43.31,43.35,58158.0,41.3353,41.3448,41.2972,41.3353,58158.0
2015-10-12 12:30:00,43.35,43.36,43.28,43.29,92690.0,41.3353,41.3448,41.2686,41.2781,92690.0
2015-10-12 12:35:00,43.28,43.3,43.22,43.29,70406.0,41.2686,41.2876,41.2113,41.2781,70406.0
2015-10-12 12:40:00,43.28,43.28,43.1,43.12,125263.0,41.2686,41.2686,41.0969,41.116,125263.0
2015-10-12 12:45:00,43.12,43.18,43.12,43.13,75622.0,41.116,41.1732,41.116,41.1255,75622.0
2015-10-12 12:50:00,43.13,43.18,43.12,43.16,65216.0,41.1255,41.1732,41.116,41.1541,65216.0
2015-10-12 12:55:00,43.15,43.23,43.15,43.19,53903.0,41.1446,41.2209,41.1446,41.1827,53903.0
2015-10-12 13:00:00,43.19,43.28,43.17,43.26,79532.0,41.1827,41.2686,41.1637,41.2495,79532.0
2015-10-12 13:05:00,43.27,43.34,43.26,43.33,68063.0,41.259,41.3258,41.2495,41.3162,68063.0
2015-10-12 13:10:00,43.34,43.41,43.29,43.36,69124.0,41.3258,41.3925,41.2781,41.3448,69124.0
2015-10-12 13:15:00,43.37,43.55,43.37,43.54,176441.0,41.3544,41.526,41.3544,41.5165,176441.0
2015-10-12 13:20:00,43.54,43.59,43.52,43.58,92841.0,41.5165,41.5642,41.4974,41.5546,92841.0
2015-10-12 13:25:00,43.57,43.64,43.54,43.63,120109.0,41.5451,41.6118,41.5165,41.6023,120109.0
2015-10-12 13:30:00,43.62,43.65,43.56,43.62,95185.0,41.5928,41.6214,41.5355,41.5928,95185.0
2015-10-12 13:35:00,43.61,43.64,43.55,43.58,58334.0,41.5832,41.6118,41.526,41.5546,58334.0
2015-10-12 13:40:00,43.58,43.67,43.57,43.64,90361.0,41.5546,41.6404,41.5451,41.6118,90361.0
2015-10-12 13:45:00,43.64,43.77,43.62,43.76,88055.0,41.6118,41.7358,41.5928,41.7263,88055.0
2015-10-12 13:50:00,43.76,43.82,43.71,43.76,177555.0,41.7263,41.7835,41.6786,41.7263,177555.0
2015-10-12 13:55:00,43.77,43.78,43.64,43.66,164913.0,41.7358,41.7453,41.6118,41.6309,164913.0
2015-10-12 14:00:00,43.66,43.71,43.66,43.7,95648.0,41.6309,41.6786,41.6309,41.669,95648.0
2015-10-12 14:05:00,43.7,43.76,43.69,43.75,65238.0,41.669,41.7263,41.6595,41.7167,65238.0
2015-10-12 14:10:00,43.76,43.77,43.68,43.69,212225.0,41.7263,41.7358,41.65,41.6595,212225.0
2015-10-12 14:15:00,43.68,43.69,43.66,43.68,95003.0,41.65,41.6595,41.6309,41.65,95003.0
2015-10-12 14:20:00,43.67,43.83,43.66,43.83,86533.0,41.6404,41.793,41.6309,41.793,86533.0
2015-10-12 14:25:00,43.83,43.83,43.76,43.79,95773.0,41.793,41.793,41.7263,41.7549,95773.0
2015-10-12 14:30:00,43.79,43.8,43.71,43.73,70103.0,41.7549,41.7644,41.6786,41.6976,70103.0
2015-10-12 14:35:00,43.72,43.77,43.69,43.77,98145.0,41.6881,41.7358,41.6595,41.7358,98145.0
2015-10-12 14:40:00,43.78,43.81,43.75,43.8,76258.0,41.7453,41.7739,41.7167,41.7644,76258.0
2015-10-12 14:45:00,43.8,43.84,43.76,43.77,103411.0,41.7644,41.8025,41.7263,41.7358,103411.0
2015-10-12 14:50:00,43.77,43.83,43.77,43.78,96433.0,41.7358,41.793,41.7358,41.7453,96433.0
2015-10-12 14:55:00,43.79,43.8,43.75,43.77,60516.0,41.7549,41.7644,41.7167,41.7358,60516.0
2015-10-12 15:00:00,43.78,43.82,43.76,43.8,102748.0,41.7453,41.7835,41.7263,41.7644,102748.0
2015-10-12 15:05:00,43.8,43.82,43.76,43.82,101743.0,41.7644,41.7835,41.7263,41.7835,101743.0
2015-10-12 15:10:00,43.82,43.82,43.76,43.78,74134.0,41.7835,41.7835,41.7263,41.7453,74134.0
2015-10-12 15:15:00,43.78,43.79,43.75,43.77,114979.0,41.7453,41.7549,41.7167,41.7358,114979.0
2015-10-12 15:20:00,43.77,43.88,43.76,43.88,188922.0,41.7358,41.8407,41.7263,41.8407,188922.0
2015-10-12 15:25:00,43.88,43.88,43.8,43.82,112525.0,41.8407,41.8407,41.7644,41.7835,112525.0
2015-10-12 15:30:00,43.81,43.82,43.75,43.78,97379.0,41.7739,41.7835,41.7167,41.7453,97379.0
2015-10-12 15:35:00,43.78,43.8,43.73,43.73,343930.0,41.7453,41.7644,41.6976,41.6976,343930.0
2015-10-12 15:40:00,43.73,43.75,43.6,43.61,235631.0,41.6976,41.7167,41.5737,41.5832,235631.0
2015-10-12 15:45:00,43.62,43.69,43.6,43.69,238150.0,41.5928,41.6595,41.5737,41.6595,238150.0
2015-10-12 15:50:00,43.68,43.74,43.68,43.71,247322.0,41.65,41.7072,41.65,41.6786,247322.0
2015-10-12 15:55:00,43.71,43.86,43.71,43.84,812738.0,41.6786,41.8216,41.6786,41.8025,812738.0
2015-10-13 09:30:00,42.7,42.89,42.52,42.88,684386.0,40.7155,40.8967,40.5439,40.8872,684386.0
2015-10-13 09:35:00,42.89,43.02,42.73,42.89,378608.0,40.8967,41.0206,40.7441,40.8967,378608.0
2015-10-13 09:40:00,42.88,43.16,42.83,43.14,371781.0,40.8872,41.1541,40.8395,41.1351,371781.0
2015-10-13 09:45:00,43.16,43.17,42.63,42.68,551058.0,41.1541,41.1637,40.6488,40.6964,551058.0
2015-10-13 09:50:00,42.68,42.98,42.61,42.97,265774.0,40.6964,40.9825,40.6297,40.973,265774.0
2015-10-13 09:55:00,42.97,43.07,42.79,42.83,268647.0,40.973,41.0683,40.8013,40.8395,268647.0
2015-10-13 10:00:00,42.84,43.28,42.8,43.27,408694.0,40.849,41.2686,40.8109,41.259,408694.0
2015-10-13 10:05:00,43.27,43.59,43.2,43.58,336916.0,41.259,41.5642,41.1923,41.5546,336916.0
2015-10-13 10:10:00,43.57,43.62,43.41,43.59,210000.0,41.5451,41.5928,41.3925,41.5642,210000.0
2015-10-13 10:15:00,43.58,43.64,43.38,43.59,202847.0,41.5546,41.6118,41.3639,41.5642,202847.0
2015-10-13 10:20:00,43.59,43.75,43.57,43.74,200074.0,41.5642,41.7167,41.5451,41.7072,200074.0
2015-10-13 10:25:00,43.75,43.82,43.68,43.69,230807.0,41.7167,41.7835,41.65,41.6595,230807.0
2015-10-13 10:30:00,43.69,43.8,43.66,43.72,185739.0,41.6595,41.7644,41.6309,41.6881,185739.0
2015-10-13 10:35:00,43.71,43.75,43.53,43.55,144565.0,41.6786,41.7167,41.5069,41.526,144565.0
2015-10-13 10:40:00,43.55,43.65,43.49,43.63,92980.0,41.526,41.6214,41.4688,41.6023,92980.0
2015-10-13 10:45:00,43.63,43.76,43.62,43.66,111221.0,41.6023,41.7263,41.5928,41.6309,111221.0
2015-10-13 10:50:00,43.66,43.81,43.65,43.81,102135.0,41.6309,41.7739,41.6214,41.7739,102135.0
2015-10-13 10:55:00,43.81,43.97,43.81,43.94,163249.0,41.7739,41.9265,41.7739,41.8979,163249.0
2015-10-13 11:00:00,43.94,43.94,43.8,43.85,119550.0,41.8979,41.8979,41.7644,41.8121,119550.0
2015-10-13 11:05:00,43.84,43.91,43.82,43.84,85687.0,41.8025,41.8693,41.7835,41.8025,85687.0
2015-10-13 11:10:00,43.84,43.92,43.77,43.85,145060.0,41.8025,41.8788,41.7358,41.8121,145060.0
2015-10-13 11:15:00,43.85,43.88,43.68,43.77,106713.0,41.8121,41.8407,41.65,41.7358,106713.0
2015-10-13 11:20:00,43.77,43.83,43.7,43.7,93021.0,41.7358,41.793,41.669,41.669,93021.0
2015-10-13 11:25:00,43.71,43.81,43.69,43.79,90734.0,41.6786,41.7739,41.6595,41.7549,90734.0
2015-10-13 11:30:00,43.78,43.79,43.56,43.58,103834.0,41.7453,41.7549,41.5355,41.5546,103834.0
2015-10-13 11:35:00,43.57,43.66,43.46,43.65,205296.0,41.5451,41.6309,41.4402,41.6214,205296.0
2015-10-13 11:40:00,43.66,43.69,43.51,43.63,142139.0,41.6309,41.6595,41.4879,41.6023,142139.0
2015-10-13 11:45:00,43.63,43.67,43.52,43.59,82678.0,41.6023,41.6404,41.4974,41.5642,82678.0
2015-10-13 11:50:00,43.59,43.59,43.42,43.47,71800.0,41.5642,41.5642,41.4021,41.4497,71800.0
2015-10-13 11:55:00,43.47,43.56,43.45,43.48,47551.0,41.4497,41.5355,41.4307,41.4593,47551.0
2015-10-13 12:00:00,43.5,43.5,43.42,43.44,48435.0,41.4783,41.4783,41.4021,41.4211,48435.0
2015-10-13 12:05:00,43.43,43.53,43.36,43.44,124944.0,41.4116,41.5069,41.3448,41.4211,124944.0
2015-10-13 12:10:00,43.43,43.52,43.35,43.47,76215.0,41.4116,41.4974,41.3353,41.4497,76215.0
2015-10-13 12:15:00,43.46,43.56,43.43,43.51,60659.0,41.4402,41.5355,41.4116,41.4879,60659.0
2015-10-13 12:20:00,43.52,43.58,43.49,43.55,57843.0,41.4974,41.5546,41.4688,41.526,57843.0
2015-10-13 12:25:00,43.56,43.59,43.55,43.57,40562.0,41.5355,41.5642,41.526,41.5451,40562.0
2015-10-13 12:30:00,43.58,43.65,43.56,43.65,71514.0,41.5546,41.6214,41.5355,41.6214,71514.0
2015-10-13 12:35:00,43.65,43.68,43.63,43.67,69927.0,41.6214,41.65,41.6023,41.6404,69927.0
2015-10-13 12:40:00,43.68,43.79,43.65,43.65,131072.0,41.65,41.7549,41.6214,41.6214,131072.0
2015-10-13 12:45:00,43.64,43.69,43.57,43.57,67426.0,41.6118,41.6595,41.5451,41.5451,67426.0
2015-10-13 12:50:00,43.55,43.6,43.53,43.6,38341.0,41.526,41.5737,41.5069,41.5737,38341.0
2015-10-13 12:55:00,43.61,43.61,43.47,43.54,56333.0,41.5832,41.5832,41.4497,41.5165,56333.0
2015-10-13 13:00:00,43.53,43.56,43.5,43.52,58360.0,41.5069,41.5355,41.4783,41.4974,58360.0
2015-10-13 13:05:00,43.52,43.52,43.32,43.32,85612.0,41.4974,41.4974,41.3067,41.3067,85612.0
2015-10-13 13:10:00,43.33,43.45,43.3,43.4,86429.0,41.3162,41.4307,41.2876,41.383,86429.0
2015-10-13 13:15:00,43.39,43.57,43.36,43.53,77887.0,41.3734,41.5451,41.3448,41.5069,77887.0
2015-10-13 13:20:00,43.54,43.54,43.42,43.43,61290.0,41.5165,41.5165,41.4021,41.4116,61290.0
2015-10-13 13:25:00,43.43,43.54,43.43,43.54,81727.0,41.4116,41.5165,41.4116,41.5165,81727.0
2015-10-13 13:30:00,43.55,43.55,43.43,43.44,49495.0,41.526,41.526,41.4116,41.4211,49495.0
2015-10-13 13:35:00,43.43,43.43,43.29,43.38,66557.0,41.4116,41.4116,41.2781,41.3639,66557.0
2015-10-13 13:40:00,43.38,43.49,43.35,43.45,53003.0,41.3639,41.4688,41.3353,41.4307,53003.0
2015-10-13 13:45:00,43.44,43.51,43.41,43.46,76686.0,41.4211,41.4879,41.3925,41.4402,76686.0
2015-10-13 13:50:00,43.45,43.48,43.44,43.44,42996.0,41.4307,41.4593,41.4211,41.4211,42996.0
2015-10-13 13:55:00,43.44,43.46,43.35,43.38,54238.0,41.4211,41.4402,41.3353,41.3639,54238.0
2015-10-13 14:00:00,43.38,43.38,43.31,43.35,89667.0,41.3639,41.3639,41.2972,41.3353,89667.0
2015-10-13 14:05:00,43.32,43.45,43.3,43.43,63882.0,41.3067,41.4307,41.2876,41.4116,63882.0
2015-10-13 14:10:00,43.44,43.55,43.44,43.55,51086.0,41.4211,41.526,41.4211,41.526,51086.0
2015-10-13 14:15:00,43.55,43.56,43.5,43.5,80364.0,41.526,41.5355,41.4783,41.4783,80364.0
2015-10-13 14:20:00,43.5,43.5,43.42,43.46,47192.0,41.4783,41.4783,41.4021,41.4402,47192.0
2015-10-13 14:25:00,43.46,43.46,43.35,43.37,58234.0,41.4402,41.4402,41.3353,41.3544,58234.0
2015-10-13 14:30:00,43.37,43.44,43.3,43.44,71864.0,41.3544,41.4211,41.2876,41.4211,71864.0
2015-10-13 14:35:00,43.44,43.45,43.38,43.41,54832.0,41.4211,41.4307,41.3639,41.3925,54832.0
2015-10-13 14:40:00,43.41,43.42,43.33,43.37,134957.0,41.3925,41.4021,41.3162,41.3544,134957.0
2015-10-13 14:45:00,43.38,43.42,43.33,43.38,85182.0,41.3639,41.4021,41.3162,41.3639,85182.0
2015-10-13 14:50:00,43.39,43.42,43.37,43.37,116938.0,41.3734,41.4021,41.3544,41.3544,116938.0
2015-10-13 14:55:00,43.37,43.44,43.35,43.43,58214.0,41.3544,41.4211,41.3353,41.4116,58214.0
2015-10-13 15:00:00,43.44,43.55,43.4,43.53,113469.0,41.4211,41.526,41.383,41.5069,113469.0
2015-10-13 15:05:00,43.54,43.66,43.53,43.65,114109.0,41.5165,41.6309,41.5069,41.6214,114109.0
2015-10-13 15:10:00,43.66,43.72,43.65,43.69,178441.0,41.6309,41.6881,41.6214,41.6595,178441.0
2015-10-13 15:15:00,43.69,43.72,43.59,43.63,226665.0,41.6595,41.6881,41.5642,41.6023,226665.0
2015-10-13 15:20:00,43.63,43.64,43.55,43.55,130049.0,41.6023,41.6118,41.526,41.526,130049.0
2015-10-13 15:25:00,43.56,43.56,43.45,43.49,170694.0,41.5355,41.5355,41.4307,41.4688,170694.0
2015-10-13 15:30:00,43.49,43.52,43.41,43.42,106632.0,41.4688,41.4974,41.3925,41.4021,106632.0
2015-10-13 15:35:00,43.41,43.41,43.35,43.35,110047.0,41.3925,41.3925,41.3353,41.3353,110047.0
2015-10-13 15:40:00,43.36,43.37,43.34,43.35,110985.0,41.3448,41.3544,41.3258,41.3353,110985.0
2015-10-13 15:45:00,43.36,43.45,43.35,43.41,180259.0,41.3448,41.4307,41.3353,41.3925,180259.0
2015-10-13 15:50:00,43.41,43.46,43.37,43.41,241800.0,41.3925,41.4402,41.3544,41.3925,241800.0
2015-10-13 15:55:00,43.41,43.44,43.34,43.39,469070.0,41.3925,41.4211,41.3258,41.3734,469070.0
2015-10-14 09:30:00,44.0,44.4,43.89,44.22,473792.0,41.9551,42.3365,41.8502,42.1649,473792.0
2015-10-14 09:35:00,44.23,44.34,44.1,44.3,302315.0,42.1744,42.2793,42.0505,42.2412,302315.0
2015-10-14 09:40:00,44.31,44.47,44.28,44.44,296813.0,42.2507,42.4033,42.2221,42.3747,296813.0
2015-10-14 09:45:00,44.44,44.5,44.33,44.45,275465.0,42.3747,42.4319,42.2698,42.3842,275465.0
2015-10-14 09:50:00,44.44,44.46,44.24,44.33,239942.0,42.3747,42.3937,42.1839,42.2698,239942.0
2015-10-14 09:55:00,44.32,44.46,44.3,44.33,111198.0,42.2602,42.3937,42.2412,42.2698,111198.0
2015-10-14 10:00:00,44.34,44.45,44.32,44.36,102256.0,42.2793,42.3842,42.2602,42.2984,102256.0
2015-10-14 10:05:00,44.36,44.38,44.17,44.24,132889.0,42.2984,42.3174,42.1172,42.1839,132889.0
2015-10-14 10:10:00,44.25,44.25,44.1,44.16,155812.0,42.1935,42.1935,42.0505,42.1077,155812.0
2015-10-14 10:15:00,44.16,44.17,43.88,43.88,186921.0,42.1077,42.1172,41.8407,41.8407,186921.0
2015-10-14 10:20:00,43.88,43.88,43.23,43.65,483303.0,41.8407,41.8407,41.2209,41.6214,483303.0
2015-10-14 10:25:00,43.68,43.84,43.59,43.78,250445.0,41.65,41.8025,41.5642,41.7453,250445.0
2015-10-14 10:30:00,43.77,43.79,43.57,43.69,156518.0,41.7358,41.7549,41.5451,41.6595,156518.0
2015-10-14 10:35:00,43.69,43.69,43.24,43.37,208978.0,41.6595,41.6595,41.2304,41.3544,208978.0
2015-10-14 10:40:00,43.38,43.69,43.35,43.59,131235.0,41.3639,41.6595,41.3353,41.5642,131235.0
2015-10-14 10:45:00,43.58,43.59,43.45,43.46,83442.0,41.5546,41.5642,41.4307,41.4402,83442.0
2015-10-14 10:50:00,43.44,43.49,43.26,43.29,222064.0,41.4211,41.4688,41.2495,41.2781,222064.0
2015-10-14 10:55:00,43.29,43.73,43.23,43.72,249593.0,41.2781,41.6976,41.2209,41.6881,249593.0
2015-10-14 11:00:00,43.71,43.77,43.52,43.63,191283.0,41.6786,41.7358,41.4974,41.6023,191283.0
2015-10-14 11:05:00,43.65,43.76,43.59,43.75,155596.0,41.6214,41.7263,41.5642,41.7167,155596.0
2015-10-14 11:10:00,43.75,43.9,43.66,43.85,167817.0,41.7167,41.8597,41.6309,41.8121,167817.0
2015-10-14 11:15:00,43.85,43.91,43.76,43.76,85979.0,41.8121,41.8693,41.7263,41.7263,85979.0
2015-10-14 11:20:00,43.75,43.82,43.71,43.73,118898.0,41.7167,41.7835,41.6786,41.6976,118898.0
2015-10-14 11:25:00,43.74,43.77,43.66,43.7,132965.0,41.7072,41.7358,41.6309,41.669,132965.0
2015-10-14 11:30:00,43.7,43.71,43.63,43.67,59374.0,41.669,41.6786,41.6023,41.6404,59374.0
2015-10-14 11:35:00,43.68,43.76,43.64,43.74,78418.0,41.65,41.7263,41.6118,41.7072,78418.0
2015-10-14 11:40:00,43.75,43.8,43.69,43.71,95357.0,41.7167,41.7644,41.6595,41.6786,95357.0
2015-10-14 11:45:00,43.7,43.77,43.65,43.72,59144.0,41.669,41.7358,41.6214,41.6881,59144.0
2015-10-14 11:50:00,43.72,43.76,43.66,43.72,64591.0,41.6881,41.7263,41.6309,41.6881,64591.0
2015-10-14 11:55:00,43.72,43.72,43.59,43.66,71836.0,41.6881,41.6881,41.5642,41.6309,71836.0
2015-10-14 12:00:00,43.66,43.68,43.6,43.61,57860.0,41.6309,41.65,41.5737,41.5832,57860.0
2015-10-14 12:05:00,43.61,43.62,43.5,43.53,75320.0,41.5832,41.5928,41.4783,41.5069,75320.0
2015-10-14 12:10:00,43.53,43.67,43.53,43.63,58249.0,41.5069,41.6404,41.5069,41.6023,58249.0
2015-10-14 12:15:00,43.63,43.75,43.6,43.66,67139.0,41.6023,41.7167,41.5737,41.6309,67139.0
2015-10-14 12:20:00,43.66,43.77,43.62,43.75,83875.0,41.6309,41.7358,41.5928,41.7167,83875.0
2015-10-14 12:25:00,43.75,43.79,43.68,43.77,68379.0,41.7167,41.7549,41.65,41.7358,68379.0
2015-10-14 12:30:00,43.78,43.82,43.74,43.82,47532.0,41.7453,41.7835,41.7072,41.7835,47532.0
2015-10-14 12:35:00,43.81,43.89,43.79,43.85,77577.0,41.7739,41.8502,41.7549,41.8121,77577.0
2015-10-14 12:40:00,43.85,43.96,43.79,43.96,96010.0,41.8121,41.917,41.7549,41.917,96010.0
2015-10-14 12:45:00,43.97,43.98,43.84,43.88,76248.0,41.9265,41.936,41.8025,41.8407,76248.0
2015-10-14 12:50:00,43.87,43.88,43.82,43.84,60387.0,41.8311,41.8407,41.7835,41.8025,60387.0
2015-10-14 12:55:00,43.85,43.88,43.81,43.83,42315.0,41.8121,41.8407,41.7739,41.793,42315.0
2015-10-14 13:00:00,43.83,43.87,43.8,43.82,39043.0,41.793,41.8311,41.7644,41.7835,39043.0
2015-10-14 13:05:00,43.82,43.85,43.78,43.82,54451.0,41.7835,41.8121,41.7453,41.7835,54451.0
2015-10-14 13:10:00,43.82,43.93,43.8,43.93,70740.0,41.7835,41.8884,41.7644,41.8884,70740.0
2015-10-14 13:15:00,43.92,43.93,43.81,43.83,36564.0,41.8788,41.8884,41.7739,41.793,36564.0
2015-10-14 13:20:00,43.83,43.83,43.71,43.72,53748.0,41.793,41.793,41.6786,41.6881,53748.0
2015-10-14 13:25:00,43.71,43.75,43.64,43.75,99435.0,41.6786,41.7167,41.6118,41.7167,99435.0
2015-10-14 13:30:00,43.75,43.79,43.71,43.79,103867.0,41.7167,41.7549,41.6786,41.7549,103867.0
2015-10-14 13:35:00,43.8,43.87,43.77,43.84,62101.0,41.7644,41.8311,41.7358,41.8025,62101.0
2015-10-14 13:40:00,43.84,43.91,43.78,43.9,54310.0,41.8025,41.8693,41.7453,41.8597,54310.0
2015-10-14 13:45:00,43.9,43.95,43.87,43.94,46622.0,41.8597,41.9074,41.8311,41.8979,46622.0
2015-10-14 13:50:00,43.93,43.93,43.83,43.88,47236.0,41.8884,41.8884,41.793,41.8407,47236.0
2015-10-14 13:55:00,43.87,43.9,43.85,43.9,57214.0,41.8311,41.8597,41.8121,41.8597,57214.0
2015-10-14 14:00:00,43.9,44.05,43.89,44.02,138043.0,41.8597,42.0028,41.8502,41.9742,138043.0
2015-10-14 14:05:00,44.02,44.03,43.86,43.89,66633.0,41.9742,41.9837,41.8216,41.8502,66633.0
2015-10-14 14:10:00,43.89,43.9,43.81,43.9,64025.0,41.8502,41.8597,41.7739,41.8597,64025.0
2015-10-14 14:15:00,43.9,43.9,43.81,43.81,39898.0,41.8597,41.8597,41.7739,41.7739,39898.0
2015-10-14 14:20:00,43.81,43.85,43.79,43.8,51792.0,41.7739,41.8121,41.7549,41.7644,51792.0
2015-10-14 14:25:00,43.8,43.81,43.63,43.64,73753.0,41.7644,41.7739,41.6023,41.6118,73753.0
2015-10-14 14:30:00,43.63,43.65,43.6,43.6,95923.0,41.6023,41.6214,41.5737,41.5737,95923.0
2015-10-14 14:35:00,43.6,43.7,43.56,43.68,82342.0,41.5737,41.669,41.5355,41.65,82342.0
2015-10-14 14:40:00,43.69,43.73,43.58,43.58,54466.0,41.6595,41.6976,41.5546,41.5546,54466.0
2015-10-14 14:45:00,43.57,43.58,43.51,43.56,99766.0,41.5451,41.5546,41.4879,41.5355,99766.0
2015-10-14 14:50:00,43.56,43.59,43.45,43.52,130695.0,41.5355,41.5642,41.4307,41.4974,130695.0
2015-10-14 14:55:00,43.52,43.56,43.48,43.55,75507.0,41.4974,41.5355,41.4593,41.526,75507.0
2015-10-14 15:00:00,43.56,43.65,43.55,43.65,90388.0,41.5355,41.6214,41.526,41.6214,90388.0
2015-10-14 15:05:00,43.65,43.7,43.6,43.68,95852.0,41.6214,41.669,41.5737,41.65,95852.0
2015-10-14 15:10:00,43.68,43.7,43.65,43.66,55944.0,41.65,41.669,41.6214,41.6309,55944.0
2015-10-14 15:15:00,43.66,43.67,43.52,43.55,113747.0,41.6309,41.6404,41.4974,41.526,113747.0
2015-10-14 15:20:00,43.55,43.65,43.53,43.64,97442.0,41.526,41.6214,41.5069,41.6118,97442.0
2015-10-14 15:25:00,43.64,43.65,43.56,43.61,106391.0,41.6118,41.6214,41.5355,41.5832,106391.0
2015-10-14 15:30:00,43.62,43.72,43.61,43.71,109820.0,41.5928,41.6881,41.5832,41.6786,109820.0
2015-10-14 15:35:00,43.7,43.71,43.65,43.71,81275.0,41.669,41.6786,41.6214,41.6786,81275.0
2015-10-14 15:40:00,43.7,43.83,43.68,43.75,159519.0,41.669,41.793,41.65,41.7167,159519.0
2015-10-14 15:45:00,43.75,43.79,43.74,43.75,179163.0,41.7167,41.7549,41.7072,41.7167,179163.0
2015-10-14 15:50:00,43.77,43.85,43.75,43.77,365070.0,41.7358,41.8121,41.7167,41.7358,365070.0
2015-10-14 15:55:00,43.76,43.82,43.74,43.8,523352.0,41.7263,41.7835,41.7072,41.7644,523352.0
2015-10-15 09:30:00,44.1,44.18,43.91,44.04,236449.0,42.0505,42.1267,41.8693,41.9932,236449.0
2015-10-15 09:35:00,44.06,44.27,43.96,43.99,141080.0,42.0123,42.2126,41.917,41.9456,141080.0
2015-10-15 09:40:00,43.99,43.99,43.66,43.86,239000.0,41.9456,41.9456,41.6309,41.8216,239000.0
2015-10-15 09:45:00,43.85,44.01,43.8,43.86,180566.0,41.8121,41.9646,41.7644,41.8216,180566.0
2015-10-15 09:50:00,43.86,43.9,43.66,43.66,110445.0,41.8216,41.8597,41.6309,41.6309,110445.0
2015-10-15 09:55:00,43.67,43.7,43.5,43.59,102966.0,41.6404,41.669,41.4783,41.5642,102966.0
2015-10-15 10:00:00,43.59,43.7,43.53,43.67,129805.0,41.5642,41.669,41.5069,41.6404,129805.0
2015-10-15 10:05:00,43.68,43.85,43.67,43.78,97825.0,41.65,41.8121,41.6404,41.7453,97825.0
2015-10-15 10:10:00,43.78,43.94,43.77,43.93,100168.0,41.7453,41.8979,41.7358,41.8884,100168.0
2015-10-15 10:15:00,43.95,44.09,43.88,43.94,170523.0,41.9074,42.0409,41.8407,41.8979,170523.0
2015-10-15 10:20:00,43.94,43.99,43.83,43.89,80363.0,41.8979,41.9456,41.793,41.8502,80363.0
2015-10-15 10:25:00,43.88,43.94,43.82,43.86,88505.0,41.8407,41.8979,41.7835,41.8216,88505.0
2015-10-15 10:30:00,43.86,43.94,43.82,43.92,58194.0,41.8216,41.8979,41.7835,41.8788,58194.0
2015-10-15 10:35:00,43.92,44.07,43.9,44.05,61132.0,41.8788,42.0218,41.8597,42.0028,61132.0
2015-10-15 10:40:00,44.05,44.12,44.02,44.05,54713.0,42.0028,42.0695,41.9742,42.0028,54713.0
2015-10-15 10:45:00,44.06,44.17,44.05,44.16,96497.0,42.0123,42.1172,42.0028,42.1077,96497.0
2015-10-15 10:50:00,44.17,44.19,44.04,44.1,78096.0,42.1172,42.1363,41.9932,42.0505,78096.0
2015-10-15 10:55:00,44.1,44.1,44.01,44.07,41882.0,42.0505,42.0505,41.9646,42.0218,41882.0
2015-10-15 11:00:00,44.07,44.15,44.05,44.12,68151.0,42.0218,42.0981,42.0028,42.0695,68151.0
2015-10-15 11:05:00,44.12,44.14,44.03,44.05,56343.0,42.0695,42.0886,41.9837,42.0028,56343.0
2015-10-15 11:10:00,44.04,44.06,43.97,43.99,55734.0,41.9932,42.0123,41.9265,41.9456,55734.0
2015-10-15 11:15:00,43.98,44.01,43.89,43.96,90305.0,41.936,41.9646,41.8502,41.917,90305.0
2015-10-15 11:20:00,43.95,44.04,43.92,44.01,64181.0,41.9074,41.9932,41.8788,41.9646,64181.0
2015-10-15 11:25:00,44.02,44.06,44.0,44.02,73748.0,41.9742,42.0123,41.9551,41.9742,73748.0
2015-10-15 11:30:00,44.02,44.03,43.93,43.96,52476.0,41.9742,41.9837,41.8884,41.917,52476.0
2015-10-15 11:35:00,43.96,43.97,43.88,43.88,47517.0,41.917,41.9265,41.8407,41.8407,47517.0
2015-10-15 11:40:00,43.88,43.9,43.84,43.86,53141.0,41.8407,41.8597,41.8025,41.8216,53141.0
2015-10-15 11:45:00,43.85,43.85,43.8,43.8,72214.0,41.8121,41.8121,41.7644,41.7644,72214.0
2015-10-15 11:50:00,43.79,43.8,43.76,43.78,46449.0,41.7549,41.7644,41.7263,41.7453,46449.0
2015-10-15 11:55:00,43.78,43.81,43.69,43.8,74109.0,41.7453,41.7739,41.6595,41.7644,74109.0
2015-10-15 12:00:00,43.8,43.93,43.8,43.93,75966.0,41.7644,41.8884,41.7644,41.8884,75966.0
2015-10-15 12:05:00,43.93,43.94,43.82,43.84,56000.0,41.8884,41.8979,41.7835,41.8025,56000.0
2015-10-15 12:10:00,43.84,43.88,43.78,43.85,55022.0,41.8025,41.8407,41.7453,41.8121,55022.0
2015-10-15 12:15:00,43.84,43.94,43.83,43.93,56693.0,41.8025,41.8979,41.793,41.8884,56693.0
2015-10-15 12:20:00,43.94,44.0,43.87,43.97,56554.0,41.8979,41.9551,41.8311,41.9265,56554.0
2015-10-15 12:25:00,43.96,44.01,43.95,43.97,65342.0,41.917,41.9646,41.9074,41.9265,65342.0
2015-10-15 12:30:00,43.97,43.98,43.87,43.94,65256.0,41.9265,41.936,41.8311,41.8979,65256.0
2015-10-15 12:35:00,43.95,43.98,43.91,43.97,33809.0,41.9074,41.936,41.8693,41.9265,33809.0
2015-10-15 12:40:00,43.98,44.08,43.93,44.06,52515.0,41.936,42.0314,41.8884,42.0123,52515.0
2015-10-15 12:45:00,44.05,44.07,43.98,44.0,64809.0,42.0028,42.0218,41.936,41.9551,64809.0
2015-10-15 12:50:00,44.0,44.04,43.93,43.99,51873.0,41.9551,41.9932,41.8884,41.9456,51873.0
2015-10-15 12:55:00,44.0,44.02,43.93,43.94,43922.0,41.9551,41.9742,41.8884,41.8979,43922.0
2015-10-15 13:00:00,43.92,44.07,43.88,44.07,56917.0,41.8788,42.0218,41.8407,42.0218,56917.0
2015-10-15 13:05:00,44.06,44.08,44.02,44.04,73138.0,42.0123,42.0314,41.9742,41.9932,73138.0
2015-10-15 13:10:00,44.05,44.08,44.02,44.05,38739.0,42.0028,42.0314,41.9742,42.0028,38739.0
2015-10-15 13:15:00,44.06,44.07,43.99,44.03,49405.0,42.0123,42.0218,41.9456,41.9837,49405.0
2015-10-15 13:20:00,44.02,44.06,43.99,44.06,31053.0,41.9742,42.0123,41.9456,42.0123,31053.0
2015-10-15 13:25:00,44.06,44.1,44.04,44.08,47030.0,42.0123,42.0505,41.9932,42.0314,47030.0
2015-10-15 13:30:00,44.07,44.1,44.04,44.08,51977.0,42.0218,42.0505,41.9932,42.0314,51977.0
2015-10-15 13:35:00,44.08,44.14,44.05,44.13,59163.0,42.0314,42.0886,42.0028,42.0791,59163.0
2015-10-15 13:40:00,44.14,44.15,44.09,44.1,65397.0,42.0886,42.0981,42.0409,42.0505,65397.0
2015-10-15 13:45:00,44.09,44.1,44.04,44.07,40969.0,42.0409,42.0505,41.9932,42.0218,40969.0
2015-10-15 13:50:00,44.08,44.14,44.05,44.14,33524.0,42.0314,42.0886,42.0028,42.0886,33524.0
2015-10-15 13:55:00,44.15,44.18,44.11,44.12,58797.0,42.0981,42.1267,42.06,42.0695,58797.0
2015-10-15 14:00:00,44.12,44.16,44.1,44.16,61885.0,42.0695,42.1077,42.0505,42.1077,61885.0
2015-10-15 14:05:00,44.16,44.21,44.15,44.19,86198.0,42.1077,42.1553,42.0981,42.1363,86198.0
2015-10-15 14:10:00,44.19,44.26,44.15,44.23,112830.0,42.1363,42.203,42.0981,42.1744,112830.0
2015-10-15 14:15:00,44.24,44.26,44.19,44.25,70370.0,42.1839,42.203,42.1363,42.1935,70370.0
2015-10-15 14:20:00,44.25,44.26,44.21,44.26,58805.0,42.1935,42.203,42.1553,42.203,58805.0
2015-10-15 14:25:00,44.26,44.28,44.21,44.27,53458.0,42.203,42.2221,42.1553,42.2126,53458.0
2015-10-15 14:30:00,44.27,44.31,44.24,44.3,101100.0,42.2126,42.2507,42.1839,42.2412,101100.0
2015-10-15 14:35:00,44.3,44.32,44.27,44.31,83802.0,42.2412,42.2602,42.2126,42.2507,83802.0
2015-10-15 14:40:00,44.32,44.4,44.31,44.4,84013.0,42.2602,42.3365,42.2507,42.3365,84013.0
2015-10-15 14:45:00,44.39,44.4,44.29,44.33,74529.0,42.327,42.3365,42.2316,42.2698,74529.0
2015-10-15 14:50:00,44.33,44.38,44.29,44.35,61166.0,42.2698,42.3174,42.2316,42.2888,61166.0
2015-10-15 14:55:00,44.35,44.4,44.31,44.36,75428.0,42.2888,42.3365,42.2507,42.2984,75428.0
2015-10-15 15:00:00,44.36,44.47,44.35,44.43,116598.0,42.2984,42.4033,42.2888,42.3651,116598.0
2015-10-15 15:05:00,44.44,44.44,44.32,44.34,74606.0,42.3747,42.3747,42.2602,42.2793,74606.0
2015-10-15 15:10:00,44.34,44.36,44.28,44.28,123224.0,42.2793,42.2984,42.2221,42.2221,123224.0
2015-10-15 15:15:00,44.29,44.36,44.28,44.34,68156.0,42.2316,42.2984,42.2221,42.2793,68156.0
2015-10-15 15:20:00,44.34,44.39,44.34,44.39,126064.0,42.2793,42.327,42.2793,42.327,126064.0
2015-10-15 15:25:00,44.37,44.39,44.35,44.36,88522.0,42.3079,42.327,42.2888,42.2984,88522.0
2015-10-15 15:30:00,44.36,44.4,44.34,44.35,101157.0,42.2984,42.3365,42.2793,42.2888,101157.0
2015-10-15 15:35:00,44.35,44.36,44.23,44.23,119924.0,42.2888,42.2984,42.1744,42.1744,119924.0
2015-10-15 15:40:00,44.23,44.24,44.08,44.09,159042.0,42.1744,42.1839,42.0314,42.0409,159042.0
2015-10-15 15:45:00,44.09,44.35,44.09,44.3,276625.0,42.0409,42.2888,42.0409,42.2412,276625.0
2015-10-15 15:50:00,44.3,44.41,44.3,44.39,315625.0,42.2412,42.346,42.2412,42.327,315625.0
2015-10-15 15:55:00,44.39,44.48,44.38,44.46,653030.0,42.327,42.4128,42.3174,42.3937,653030.0
2015-10-16 09:30:00,43.95,44.02,43.11,43.23,814715.0,41.9074,41.9742,41.1065,41.2209,814715.0
2015-10-16 09:35:00,43.21,43.28,42.86,42.99,509406.0,41.2018,41.2686,40.8681,40.992,509406.0
2015-10-16 09:40:00,43.0,43.26,42.97,43.02,355776.0,41.0016,41.2495,40.973,41.0206,355776.0
2015-10-16 09:45:00,43.03,43.38,42.97,43.35,321367.0,41.0302,41.3639,40.973,41.3353,321367.0
2015-10-16 09:50:00,43.35,43.49,43.3,43.37,237612.0,41.3353,41.4688,41.2876,41.3544,237612.0
2015-10-16 09:55:00,43.35,43.64,43.33,43.63,211058.0,41.3353,41.6118,41.3162,41.6023,211058.0
2015-10-16 10:00:00,43.64,43.72,43.51,43.52,304292.0,41.6118,41.6881,41.4879,41.4974,304292.0
2015-10-16 10:05:00,43.53,43.58,43.36,43.39,157002.0,41.5069,41.5546,41.3448,41.3734,157002.0
2015-10-16 10:10:00,43.4,43.54,43.39,43.45,170394.0,41.383,41.5165,41.3734,41.4307,170394.0
2015-10-16 10:15:00,43.46,43.51,43.39,43.39,88573.0,41.4402,41.4879,41.3734,41.3734,88573.0
2015-10-16 10:20:00,43.4,43.41,43.2,43.21,233076.0,41.383,41.3925,41.1923,41.2018,233076.0
2015-10-16 10:25:00,43.21,43.22,43.13,43.17,156185.0,41.2018,41.2113,41.1255,41.1637,156185.0
2015-10-16 10:30:00,43.16,43.18,43.12,43.14,196932.0,41.1541,41.1732,41.116,41.1351,196932.0
2015-10-16 10:35:00,43.14,43.23,43.11,43.16,255983.0,41.1351,41.2209,41.1065,41.1541,255983.0
2015-10-16 10:40:00,43.15,43.21,43.13,43.2,93359.0,41.1446,41.2018,41.1255,41.1923,93359.0
2015-10-16 10:45:00,43.2,43.21,43.13,43.14,128543.0,41.1923,41.2018,41.1255,41.1351,128543.0
2015-10-16 10:50:00,43.14,43.15,43.01,43.11,215791.0,41.1351,41.1446,41.0111,41.1065,215791.0
2015-10-16 10:55:00,43.11,43.16,43.06,43.08,101919.0,41.1065,41.1541,41.0588,41.0779,101919.0
2015-10-16 11:00:00,43.09,43.27,43.09,43.22,125133.0,41.0874,41.259,41.0874,41.2113,125133.0
2015-10-16 11:05:00,43.23,43.24,43.15,43.21,80939.0,41.2209,41.2304,41.1446,41.2018,80939.0
2015-10-16 11:10:00,43.21,43.34,43.19,43.33,90390.0,41.2018,41.3258,41.1827,41.3162,90390.0
2015-10-16 11:15:00,43.34,43.46,43.33,43.41,126551.0,41.3258,41.4402,41.3162,41.3925,126551.0
2015-10-16 11:20:00,43.41,43.41,43.3,43.35,66589.0,41.3925,41.3925,41.2876,41.3353,66589.0
2015-10-16 11:25:00,43.35,43.4,43.29,43.33,72943.0,41.3353,41.383,41.2781,41.3162,72943.0
2015-10-16 11:30:00,43.34,43.41,43.33,43.41,69218.0,41.3258,41.3925,41.3162,41.3925,69218.0
2015-10-16 11:35:00,43.42,43.47,43.38,43.46,103530.0,41.4021,41.4497,41.3639,41.4402,103530.0
2015-10-16 11:40:00,43.46,43.48,43.36,43.37,69940.0,41.4402,41.4593,41.3448,41.3544,69940.0
2015-10-16 11:45:00,43.38,43.47,43.36,43.47,55858.0,41.3639,41.4497,41.3448,41.4497,55858.0
2015-10-16 11:50:00,43.48,43.54,43.47,43.47,100434.0,41.4593,41.5165,41.4497,41.4497,100434.0
2015-10-16 11:55:00,43.47,43.53,43.46,43.52,60850.0,41.4497,41.5069,41.4402,41.4974,60850.0
2015-10-16 12:00:00,43.52,43.54,43.47,43.53,65693.0,41.4974,41.5165,41.4497,41.5069,65693.0
2015-10-16 12:05:00,43.53,43.6,43.49,43.59,80184.0,41.5069,41.5737,41.4688,41.5642,80184.0
2015-10-16 12:10:00,43.58,43.6,43.5,43.51,68178.0,41.5546,41.5737,41.4783,41.4879,68178.0
2015-10-16 12:15:00,43.5,43.51,43.45,43.5,50368.0,41.4783,41.4879,41.4307,41.4783,50368.0
2015-10-16 12:20:00,43.51,43.51,43.35,43.4,61009.0,41.4879,41.4879,41.3353,41.383,61009.0
2015-10-16 12:25:00,43.38,43.44,43.32,43.33,37934.0,41.3639,41.4211,41.3067,41.3162,37934.0
2015-10-16 12:30:00,43.33,43.35,43.28,43.34,56624.0,41.3162,41.3353,41.2686,41.3258,56624.0
2015-10-16 12:35:00,43.34,43.37,43.27,43.36,87814.0,41.3258,41.3544,41.259,41.3448,87814.0
2015-10-16 12:40:00,43.36,43.39,43.31,43.32,52182.0,41.3448,41.3734,41.2972,41.3067,52182.0
2015-10-16 12:45:00,43.32,43.49,43.32,43.48,60494.0,41.3067,41.4688,41.3067,41.4593,60494.0
2015-10-16 12:50:00,43.48,43.5,43.46,43.47,43800.0,41.4593,41.4783,41.4402,41.4497,43800.0
2015-10-16 12:55:00,43.48,43.52,43.43,43.44,92106.0,41.4593,41.4974,41.4116,41.4211,92106.0
2015-10-16 13:00:00,43.43,43.46,43.19,43.39,172150.0,41.4116,41.4402,41.1827,41.3734,172150.0
2015-10-16 13:05:00,43.4,43.47,43.36,43.43,100786.0,41.383,41.4497,41.3448,41.4116,100786.0
2015-10-16 13:10:00,43.44,43.54,43.44,43.53,77310.0,41.4211,41.5165,41.4211,41.5069,77310.0
2015-10-16 13:15:00,43.53,43.63,43.5,43.63,82984.0,41.5069,41.6023,41.4783,41.6023,82984.0
2015-10-16 13:20:00,43.63,43.64,43.56,43.6,95330.0,41.6023,41.6118,41.5355,41.5737,95330.0
2015-10-16 13:25:00,43.6,43.65,43.58,43.6,88870.0,41.5737,41.6214,41.5546,41.5737,88870.0
2015-10-16 13:30:00,43.6,43.64,43.55,43.61,82429.0,41.5737,41.6118,41.526,41.5832,82429.0
2015-10-16 13:35:00,43.61,43.69,43.6,43.68,62894.0,41.5832,41.6595,41.5737,41.65,62894.0
2015-10-16 13:40:00,43.68,43.77,43.67,43.73,73805.0,41.65,41.7358,41.6404,41.6976,73805.0
2015-10-16 13:45:00,43.73,43.74,43.65,43.72,84947.0,41.6976,41.7072,41.6214,41.6881,84947.0
2015-10-16 13:50:00,43.72,43.72,43.59,43.63,98292.0,41.6881,41.6881,41.5642,41.6023,98292.0
2015-10-16 13:55:00,43.64,43.68,43.61,43.63,45445.0,41.6118,41.65,41.5832,41.6023,45445.0
2015-10-16 14:00:00,43.63,43.63,43.36,43.44,128430.0,41.6023,41.6023,41.3448,41.4211,128430.0
2015-10-16 14:05:00,43.44,43.56,43.41,43.49,94338.0,41.4211,41.5355,41.3925,41.4688,94338.0
2015-10-16 14:10:00,43.5,43.61,43.47,43.54,90216.0,41.4783,41.5832,41.4497,41.5165,90216.0
2015-10-16 14:15:00,43.54,43.63,43.52,43.54,61911.0,41.5165,41.6023,41.4974,41.5165,61911.0
2015-10-16 14:20:00,43.55,43.64,43.52,43.64,70291.0,41.526,41.6118,41.4974,41.6118,70291.0
2015-10-16 14:25:00,43.63,43.72,43.61,43.65,85220.0,41.6023,41.6881,41.5832,41.6214,85220.0
2015-10-16 14:30:00,43.67,43.73,43.6,43.62,46819.0,41.6404,41.6976,41.5737,41.5928,46819.0
2015-10-16 14:35:00,43.63,43.7,43.62,43.65,70931.0,41.6023,41.669,41.5928,41.6214,70931.0
2015-10-16 14:40:00,43.66,43.72,43.65,43.7,55911.0,41.6309,41.6881,41.6214,41.669,55911.0
2015-10-16 14:45:00,43.7,43.71,43.62,43.64,49907.0,41.669,41.6786,41.5928,41.6118,49907.0
2015-10-16 14:50:00,43.65,43.66,43.61,43.63,51676.0,41.6214,41.6309,41.5832,41.6023,51676.0
2015-10-16 14:55:00,43.63,43.67,43.62,43.63,52595.0,41.6023,41.6404,41.5928,41.6023,52595.0
2015-10-16 15:00:00,43.63,43.68,43.63,43.66,57930.0,41.6023,41.65,41.6023,41.6309,57930.0
2015-10-16 15:05:00,43.67,43.73,43.64,43.73,71856.0,41.6404,41.6976,41.6118,41.6976,71856.0
2015-10-16 15:10:00,43.74,43.76,43.69,43.71,93266.0,41.7072,41.7263,41.6595,41.6786,93266.0
2015-10-16 15:15:00,43.72,43.72,43.64,43.72,96320.0,41.6881,41.6881,41.6118,41.6881,96320.0
2015-10-16 15:20:00,43.72,43.75,43.7,43.73,65532.0,41.6881,41.7167,41.669,41.6976,65532.0
2015-10-16 15:25:00,43.73,43.74,43.66,43.69,86025.0,41.6976,41.7072,41.6309,41.6595,86025.0
2015-10-16 15:30:00,43.68,43.76,43.68,43.71,102669.0,41.65,41.7263,41.65,41.6786,102669.0
2015-10-16 15:35:00,43.71,43.74,43.69,43.73,118720.0,41.6786,41.7072,41.6595,41.6976,118720.0
2015-10-16 15:40:00,43.74,43.76,43.69,43.72,105578.0,41.7072,41.7263,41.6595,41.6881,105578.0
2015-10-16 15:45:00,43.72,43.72,43.63,43.68,151284.0,41.6881,41.6881,41.6023,41.65,151284.0
2015-10-16 15:50:00,43.68,43.69,43.62,43.67,254405.0,41.65,41.6595,41.5928,41.6404,254405.0
2015-10-16 15:55:00,43.68,43.75,43.67,43.73,582504.0,41.65,41.7167,41.6404,41.6976,582504.0
2015-10-19 09:30:00,43.83,44.1,43.73,43.97,185783.0,41.793,42.0505,41.6976,41.9265,185783.0
2015-10-19 09:35:00,43.98,44.07,43.81,43.86,174520.0,41.936,42.0218,41.7739,41.8216,174520.0
2015-10-19 09:40:00,43.87,43.88,43.62,43.71,157068.0,41.8311,41.8407,41.5928,41.6786,157068.0
2015-10-19 09:45:00,43.73,43.95,43.73,43.84,179838.0,41.6976,41.9074,41.6976,41.8025,179838.0
2015-10-19 09:50:00,43.84,44.04,43.83,44.0,148086.0,41.8025,41.9932,41.793,41.9551,148086.0
2015-10-19 09:55:00,43.97,44.08,43.9,44.0,238657.0,41.9265,42.0314,41.8597,41.9551,238657.0
2015-10-19 10:00:00,44.0,44.01,43.84,43.92,112990.0,41.9551,41.9646,41.8025,41.8788,112990.0
2015-10-19 10:05:00,43.92,44.01,43.8,44.01,85145.0,41.8788,41.9646,41.7644,41.9646,85145.0
2015-10-19 10:10:00,44.0,44.15,43.96,44.15,141402.0,41.9551,42.0981,41.917,42.0981,141402.0
2015-10-19 10:15:00,44.15,44.24,44.08,44.11,128658.0,42.0981,42.1839,42.0314,42.06,128658.0
2015-10-19 10:20:00,44.1,44.11,44.01,44.02,71774.0,42.0505,42.06,41.9646,41.9742,71774.0
2015-10-19 10:25:00,44.03,44.12,44.02,44.07,46547.0,41.9837,42.0695,41.9742,42.0218,46547.0
2015-10-19 10:30:00,44.08,44.08,43.99,44.05,55115.0,42.0314,42.0314,41.9456,42.0028,55115.0
2015-10-19 10:35:00,44.05,44.05,43.89,43.9,74274.0,42.0028,42.0028,41.8502,41.8597,74274.0
2015-10-19 10:40:00,43.91,44.05,43.91,43.98,86684.0,41.8693,42.0028,41.8693,41.936,86684.0
2015-10-19 10:45:00,43.97,44.0,43.92,43.93,58445.0,41.9265,41.9551,41.8788,41.8884,58445.0
2015-10-19 10:50:00,43.93,43.93,43.82,43.86,61169.0,41.8884,41.8884,41.7835,41.8216,61169.0
2015-10-19 10:55:00,43.86,44.08,43.86,44.08,74480.0,41.8216,42.0314,41.8216,42.0314,74480.0
2015-10-19 11:00:00,44.07,44.12,44.0,44.07,72449.0,42.0218,42.0695,41.9551,42.0218,72449.0
2015-10-19 11:05:00,44.07,44.14,44.0,44.14,83552.0,42.0218,42.0886,41.9551,42.0886,83552.0
2015-10-19 11:10:00,44.14,44.19,44.12,44.13,100720.0,42.0886,42.1363,42.0695,42.0791,100720.0
2015-10-19 11:15:00,44.12,44.15,44.09,44.1,90310.0,42.0695,42.0981,42.0409,42.0505,90310.0
2015-10-19 11:20:00,44.1,44.12,44.06,44.07,100048.0,42.0505,42.0695,42.0123,42.0218,100048.0
2015-10-19 11:25:00,44.08,44.11,44.06,44.1,77549.0,42.0314,42.06,42.0123,42.0505,77549.0
2015-10-19 11:30:00,44.1,44.18,44.07,44.17,78952.0,42.0505,42.1267,42.0218,42.1172,78952.0
2015-10-19 11:35:00,44.17,44.2,44.13,44.18,46067.0,42.1172,42.1458,42.0791,42.1267,46067.0
2015-10-19 11:40:00,44.18,44.39,44.18,44.35,166405.0,42.1267,42.327,42.1267,42.2888,166405.0
2015-10-19 11:45:00,44.37,44.38,44.31,44.35,54324.0,42.3079,42.3174,42.2507,42.2888,54324.0
2015-10-19 11:50:00,44.35,44.37,44.29,44.3,92065.0,42.2888,42.3079,42.2316,42.2412,92065.0
2015-10-19 11:55:00,44.3,44.35,44.28,44.32,71462.0,42.2412,42.2888,42.2221,42.2602,71462.0
2015-10-19 12:00:00,44.32,44.4,44.28,44.28,46989.0,42.2602,42.3365,42.2221,42.2221,46989.0
2015-10-19 12:05:00,44.28,44.35,44.24,44.35,43869.0,42.2221,42.2888,42.1839,42.2888,43869.0
2015-10-19 12:10:00,44.35,44.45,44.33,44.43,55136.0,42.2888,42.3842,42.2698,42.3651,55136.0
2015-10-19 12:15:00,44.43,44.44,44.33,44.34,33494.0,42.3651,42.3747,42.2698,42.2793,33494.0
2015-10-19 12:20:00,44.34,44.37,44.28,44.31,55547.0,42.2793,42.3079,42.2221,42.2507,55547.0
2015-10-19 12:25:00,44.31,44.36,44.31,44.35,48868.0,42.2507,42.2984,42.2507,42.2888,48868.0
2015-10-19 12:30:00,44.35,44.43,44.34,44.39,54850.0,42.2888,42.3651,42.2793,42.327,54850.0
2015-10-19 12:35:00,44.39,44.45,44.35,44.43,78223.0,42.327,42.3842,42.2888,42.3651,78223.0
2015-10-19 12:40:00,44.42,44.47,44.38,44.42,56426.0,42.3556,42.4033,42.3174,42.3556,56426.0
2015-10-19 12:45:00,44.42,44.42,44.35,44.36,48765.0,42.3556,42.3556,42.2888,42.2984,48765.0
2015-10-19 12:50:00,44.36,44.44,44.34,44.4,69857.0,42.2984,42.3747,42.2793,42.3365,69857.0
2015-10-19 12:55:00,44.41,44.45,44.4,44.44,66245.0,42.346,42.3842,42.3365,42.3747,66245.0
2015-10-19 13:00:00,44.45,44.49,44.43,44.49,122333.0,42.3842,42.4223,42.3651,42.4223,122333.0
2015-10-19 13:05:00,44.48,44.49,44.41,44.42,56761.0,42.4128,42.4223,42.346,42.3556,56761.0
2015-10-19 13:10:00,44.43,44.43,44.36,44.38,70604.0,42.3651,42.3651,42.2984,42.3174,70604.0
2015-10-19 13:15:00,44.39,44.41,44.33,44.33,65938.0,42.327,42.346,42.2698,42.2698,65938.0
2015-10-19 13:20:00,44.33,44.38,44.31,44.36,90073.0,42.2698,42.3174,42.2507,42.2984,90073.0
2015-10-19 13:25:00,44.36,44.38,44.32,44.34,95807.0,42.2984,42.3174,42.2602,42.2793,95807.0
2015-10-19 13:30:00,44.35,44.37,44.27,44.33,106583.0,42.2888,42.3079,42.2126,42.2698,106583.0
2015-10-19 13:35:00,44.32,44.33,44.21,44.27,101889.0,42.2602,42.2698,42.1553,42.2126,101889.0
2015-10-19 13:40:00,44.26,44.27,44.23,44.23,78753.0,42.203,42.2126,42.1744,42.1744,78753.0
2015-10-19 13:45:00,44.24,44.26,44.22,44.23,39684.0,42.1839,42.203,42.1649,42.1744,39684.0
2015-10-19 13:50:00,44.24,44.28,44.22,44.23,69572.0,42.1839,42.2221,42.1649,42.1744,69572.0
2015-10-19 13:55:00,44.22,44.26,44.22,44.25,40121.0,42.1649,42.203,42.1649,42.1935,40121.0
2015-10-19 14:00:00,44.26,44.27,44.19,44.27,58725.0,42.203,42.2126,42.1363,42.2126,58725.0
2015-10-19 14:05:00,44.28,44.37,44.26,44.36,101039.0,42.2221,42.3079,42.203,42.2984,101039.0
2015-10-19 14:10:00,44.37,44.37,44.3,44.3,57101.0,42.3079,42.3079,42.2412,42.2412,57101.0
2015-10-19 14:15:00,44.31,44.36,44.29,44.33,52372.0,42.2507,42.2984,42.2316,42.2698,52372.0
2015-10-19 14:20:00,44.32,44.32,44.21,44.3,71428.0,42.2602,42.2602,42.1553,42.2412,71428.0
2015-10-19 14:25:00,44.29,44.34,44.25,44.29,140732.0,42.2316,42.2793,42.1935,42.2316,140732.0
2015-10-19 14:30:00,44.28,44.32,44.27,44.28,50804.0,42.2221,42.2602,42.2126,42.2221,50804.0
2015-10-19 14:35:00,44.29,44.34,44.26,44.3,87366.0,42.2316,42.2793,42.203,42.2412,87366.0
2015-10-19 14:40:00,44.29,44.32,44.26,44.27,44311.0,42.2316,42.2602,42.203,42.2126,44311.0
2015-10-19 14:45:00,44.27,44.31,44.24,44.26,33168.0,42.2126,42.2507,42.1839,42.203,33168.0
2015-10-19 14:50:00,44.27,44.31,44.24,44.27,41683.0,42.2126,42.2507,42.1839,42.2126,41683.0
2015-10-19 14:55:00,44.28,44.31,44.27,44.27,31331.0,42.2221,42.2507,42.2126,42.2126,31331.0
2015-10-19 15:00:00,44.26,44.31,44.25,44.29,66428.0,42.203,42.2507,42.1935,42.2316,66428.0
2015-10-19 15:05:00,44.29,44.32,44.26,44.3,43798.0,42.2316,42.2602,42.203,42.2412,43798.0
2015-10-19 15:10:00,44.3,44.32,44.27,44.32,51106.0,42.2412,42.2602,42.2126,42.2602,51106.0
2015-10-19 15:15:00,44.32,44.38,44.3,44.36,92102.0,42.2602,42.3174,42.2412,42.2984,92102.0
2015-10-19 15:20:00,44.37,44.4,44.35,44.38,68235.0,42.3079,42.3365,42.2888,42.3174,68235.0
2015-10-19 15:25:00,44.38,44.43,44.37,44.43,86294.0,42.3174,42.3651,42.3079,42.3651,86294.0
2015-10-19 15:30:00,44.43,44.43,44.37,44.37,83042.0,42.3651,42.3651,42.3079,42.3079,83042.0
2015-10-19 15:35:00,44.37,44.43,44.37,44.41,60340.0,42.3079,42.3651,42.3079,42.346,60340.0
2015-10-19 15:40:00,44.41,44.42,44.33,44.37,75123.0,42.346,42.3556,42.2698,42.3079,75123.0
2015-10-19 15:45:00,44.36,44.41,44.35,44.41,157748.0,42.2984,42.346,42.2888,42.346,157748.0
2015-10-19 15:50:00,44.39,44.45,44.38,44.44,194537.0,42.327,42.3842,42.3174,42.3747,194537.0
2015-10-19 15:55:00,44.44,44.47,44.39,44.46,192972.0,42.3747,42.4033,42.327,42.3937,192972.0
2015-10-20 09:30:00,44.54,44.74,44.5,44.61,243472.0,42.47,42.6607,42.4319,42.5367,243472.0
2015-10-20 09:35:00,44.61,44.64,44.45,44.59,168452.0,42.5367,42.5654,42.3842,42.5177,168452.0
2015-10-20 09:40:00,44.59,44.82,44.57,44.74,200080.0,42.5177,42.737,42.4986,42.6607,200080.0
2015-10-20 09:45:00,44.74,44.82,44.58,44.61,177831.0,42.6607,42.737,42.5081,42.5367,177831.0
2015-10-20 09:50:00,44.61,44.74,44.57,44.73,238402.0,42.5367,42.6607,42.4986,42.6512,238402.0
2015-10-20 09:55:00,44.73,44.82,44.66,44.71,172898.0,42.6512,42.737,42.5844,42.6321,172898.0
2015-10-20 10:00:00,44.72,44.79,44.7,44.74,125433.0,42.6416,42.7084,42.6226,42.6607,125433.0
2015-10-20 10:05:00,44.75,44.76,44.67,44.72,77948.0,42.6702,42.6798,42.594,42.6416,77948.0
2015-10-20 10:10:00,44.72,44.77,44.7,44.77,146287.0,42.6416,42.6893,42.6226,42.6893,146287.0
2015-10-20 10:15:00,44.76,44.88,44.75,44.87,113297.0,42.6798,42.7942,42.6702,42.7847,113297.0
2015-10-20 10:20:00,44.86,44.99,44.84,44.94,167937.0,42.7751,42.8991,42.7561,42.8514,167937.0
2015-10-20 10:25:00,44.94,44.97,44.91,44.95,82788.0,42.8514,42.88,42.8228,42.8609,82788.0
2015-10-20 10:30:00,44.95,44.99,44.91,44.97,62016.0,42.8609,42.8991,42.8228,42.88,62016.0
2015-10-20 10:35:00,44.96,45.0,44.91,44.95,246467.0,42.8705,42.9086,42.8228,42.8609,246467.0
2015-10-20 10:40:00,44.95,45.04,44.91,44.98,97541.0,42.8609,42.9468,42.8228,42.8896,97541.0
2015-10-20 10:45:00,44.99,45.11,44.99,45.07,74575.0,42.8991,43.0135,42.8991,42.9754,74575.0
2015-10-20 10:50:00,45.07,45.19,45.06,45.16,114219.0,42.9754,43.0898,42.9658,43.0612,114219.0
2015-10-20 10:55:00,45.15,45.15,45.0,45.05,158060.0,43.0517,43.0517,42.9086,42.9563,158060.0
2015-10-20 11:00:00,45.04,45.06,44.87,44.91,209615.0,42.9468,42.9658,42.7847,42.8228,209615.0
2015-10-20 11:05:00,44.9,44.92,44.83,44.9,80435.0,42.8133,42.8323,42.7465,42.8133,80435.0
2015-10-20 11:10:00,44.9,44.94,44.86,44.9,79900.0,42.8133,42.8514,42.7751,42.8133,79900.0
2015-10-20 11:15:00,44.9,44.91,44.87,44.89,77144.0,42.8133,42.8228,42.7847,42.8037,77144.0
2015-10-20 11:20:00,44.88,44.91,44.78,44.88,98119.0,42.7942,42.8228,42.6988,42.7942,98119.0
2015-10-20 11:25:00,44.89,44.91,44.78,44.81,74820.0,42.8037,42.8228,42.6988,42.7275,74820.0
2015-10-20 11:30:00,44.81,44.87,44.79,44.81,43535.0,42.7275,42.7847,42.7084,42.7275,43535.0
2015-10-20 11:35:00,44.82,44.85,44.75,44.85,53509.0,42.737,42.7656,42.6702,42.7656,53509.0
2015-10-20 11:40:00,44.86,44.88,44.79,44.8,61171.0,42.7751,42.7942,42.7084,42.7179,61171.0
2015-10-20 11:45:00,44.8,44.85,44.76,44.82,42595.0,42.7179,42.7656,42.6798,42.737,42595.0
2015-10-20 11:50:00,44.82,44.88,44.79,44.8,49507.0,42.737,42.7942,42.7084,42.7179,49507.0
2015-10-20 11:55:00,44.79,44.8,44.69,44.77,81767.0,42.7084,42.7179,42.613,42.6893,81767.0
2015-10-20 12:00:00,44.76,44.76,44.65,44.69,75164.0,42.6798,42.6798,42.5749,42.613,75164.0
2015-10-20 12:05:00,44.7,44.77,44.68,44.77,44215.0,42.6226,42.6893,42.6035,42.6893,44215.0
2015-10-20 12:10:00,44.77,44.85,44.76,44.82,45313.0,42.6893,42.7656,42.6798,42.737,45313.0
2015-10-20 12:15:00,44.82,44.86,44.81,44.82,36276.0,42.737,42.7751,42.7275,42.737,36276.0
2015-10-20 12:20:00,44.82,44.91,44.81,44.82,33361.0,42.737,42.8228,42.7275,42.737,33361.0
2015-10-20 12:25:00,44.83,44.92,44.82,44.85,53064.0,42.7465,42.8323,42.737,42.7656,53064.0
2015-10-20 12:30:00,44.84,44.86,44.75,44.78,41140.0,42.7561,42.7751,42.6702,42.6988,41140.0
2015-10-20 12:35:00,44.77,44.82,44.65,44.67,53104.0,42.6893,42.737,42.5749,42.594,53104.0
2015-10-20 12:40:00,44.68,44.73,44.64,44.73,33673.0,42.6035,42.6512,42.5654,42.6512,33673.0
2015-10-20 12:45:00,44.72,44.76,44.65,44.66,47041.0,42.6416,42.6798,42.5749,42.5844,47041.0
2015-10-20 12:50:00,44.67,44.74,44.67,44.73,31462.0,42.594,42.6607,42.594,42.6512,31462.0
2015-10-20 12:55:00,44.71,44.79,44.7,44.77,26843.0,42.6321,42.7084,42.6226,42.6893,26843.0
2015-10-20 13:00:00,44.78,44.81,44.76,44.78,38562.0,42.6988,42.7275,42.6798,42.6988,38562.0
2015-10-20 13:05:00,44.79,44.84,44.79,44.8,44192.0,42.7084,42.7561,42.7084,42.7179,44192.0
2015-10-20 13:10:00,44.8,44.82,44.76,44.77,33155.0,42.7179,42.737,42.6798,42.6893,33155.0
2015-10-20 13:15:00,44.78,44.87,44.78,44.79,29187.0,42.6988,42.7847,42.6988,42.7084,29187.0
2015-10-20 13:20:00,44.8,44.87,44.79,44.83,33000.0,42.7179,42.7847,42.7084,42.7465,33000.0
2015-10-20 13:25:00,44.84,44.84,44.74,44.78,47423.0,42.7561,42.7561,42.6607,42.6988,47423.0
2015-10-20 13:30:00,44.77,44.8,44.7,44.8,33195.0,42.6893,42.7179,42.6226,42.7179,33195.0
2015-10-20 13:35:00,44.8,44.83,44.75,44.82,56105.0,42.7179,42.7465,42.6702,42.737,56105.0
2015-10-20 13:40:00,44.82,44.83,44.77,44.8,48764.0,42.737,42.7465,42.6893,42.7179,48764.0
2015-10-20 13:45:00,44.81,44.83,44.72,44.72,39704.0,42.7275,42.7465,42.6416,42.6416,39704.0
2015-10-20 13:50:00,44.72,44.81,44.69,44.77,52601.0,42.6416,42.7275,42.613,42.6893,52601.0
2015-10-20 13:55:00,44.77,44.77,44.68,44.69,50633.0,42.6893,42.6893,42.6035,42.613,50633.0
2015-10-20 14:00:00,44.68,44.69,44.62,44.65,56187.0,42.6035,42.613,42.5463,42.5749,56187.0
2015-10-20 14:05:00,44.64,44.66,44.5,44.51,98282.0,42.5654,42.5844,42.4319,42.4414,98282.0
2015-10-20 14:10:00,44.5,44.67,44.49,44.66,81715.0,42.4319,42.594,42.4223,42.5844,81715.0
2015-10-20 14:15:00,44.65,44.68,44.57,44.68,68203.0,42.5749,42.6035,42.4986,42.6035,68203.0
2015-10-20 14:20:00,44.67,44.68,44.61,44.65,44519.0,42.594,42.6035,42.5367,42.5749,44519.0
2015-10-20 14:25:00,44.65,44.68,44.62,44.64,41627.0,42.5749,42.6035,42.5463,42.5654,41627.0
2015-10-20 14:30:00,44.64,44.68,44.6,44.64,48795.0,42.5654,42.6035,42.5272,42.5654,48795.0
2015-10-20 14:35:00,44.64,44.72,44.62,44.71,47495.0,42.5654,42.6416,42.5463,42.6321,47495.0
2015-10-20 14:40:00,44.69,44.75,44.68,44.73,80760.0,42.613,42.6702,42.6035,42.6512,80760.0
2015-10-20 14:45:00,44.73,44.83,44.72,44.81,47589.0,42.6512,42.7465,42.6416,42.7275,47589.0
2015-10-20 14:50:00,44.82,44.89,44.81,44.87,86066.0,42.737,42.8037,42.7275,42.7847,86066.0
2015-10-20 14:55:00,44.87,44.88,44.83,44.86,58111.0,42.7847,42.7942,42.7465,42.7751,58111.0
2015-10-20 15:00:00,44.86,44.88,44.81,44.83,74472.0,42.7751,42.7942,42.7275,42.7465,74472.0
2015-10-20 15:05:00,44.83,44.87,44.82,44.85,43991.0,42.7465,42.7847,42.737,42.7656,43991.0
2015-10-20 15:10:00,44.85,44.86,44.84,44.84,69574.0,42.7656,42.7751,42.7561,42.7561,69574.0
2015-10-20 15:15:00,44.85,44.87,44.8,44.82,89256.0,42.7656,42.7847,42.7179,42.737,89256.0
2015-10-20 15:20:00,44.82,44.9,44.82,44.9,52874.0,42.737,42.8133,42.737,42.8133,52874.0
2015-10-20 15:25:00,44.9,44.92,44.87,44.91,45499.0,42.8133,42.8323,42.7847,42.8228,45499.0
2015-10-20 15:30:00,44.92,44.92,44.87,44.91,73672.0,42.8323,42.8323,42.7847,42.8228,73672.0
2015-10-20 15:35:00,44.92,45.0,44.91,44.98,258666.0,42.8323,42.9086,42.8228,42.8896,258666.0
2015-10-20 15:40:00,44.97,45.02,44.93,44.97,164368.0,42.88,42.9277,42.8419,42.88,164368.0
2015-10-20 15:45:00,44.98,44.98,44.81,44.82,114969.0,42.8896,42.8896,42.7275,42.737,114969.0
2015-10-20 15:50:00,44.81,44.83,44.79,44.8,161910.0,42.7275,42.7465,42.7084,42.7179,161910.0
2015-10-20 15:55:00,44.81,44.81,44.76,44.8,270385.0,42.7275,42.7275,42.6798,42.7179,270385.0
2015-10-21 09:30:00,44.49,44.81,44.46,44.79,279707.0,42.4223,42.7275,42.3937,42.7084,279707.0
2015-10-21 09:35:00,44.8,45.08,44.8,44.92,160953.0,42.7179,42.9849,42.7179,42.8323,160953.0
2015-10-21 09:40:00,44.89,45.08,44.83,45.05,147888.0,42.8037,42.9849,42.7465,42.9563,147888.0
2015-10-21 09:45:00,45.07,45.18,45.05,45.11,169252.0,42.9754,43.0803,42.9563,43.0135,169252.0
2015-10-21 09:50:00,45.12,45.15,45.06,45.1,190266.0,43.023,43.0517,42.9658,43.004,190266.0
2015-10-21 09:55:00,45.12,45.16,44.98,45.0,142024.0,43.023,43.0612,42.8896,42.9086,142024.0
2015-10-21 10:00:00,44.99,45.07,44.78,44.81,278392.0,42.8991,42.9754,42.6988,42.7275,278392.0
2015-10-21 10:05:00,44.8,44.81,44.53,44.6,170441.0,42.7179,42.7275,42.4605,42.5272,170441.0
2015-10-21 10:10:00,44.59,44.63,44.47,44.55,190635.0,42.5177,42.5558,42.4033,42.4795,190635.0
2015-10-21 10:15:00,44.55,44.57,44.32,44.4,160385.0,42.4795,42.4986,42.2602,42.3365,160385.0
2015-10-21 10:20:00,44.4,44.5,44.39,44.47,177265.0,42.3365,42.4319,42.327,42.4033,177265.0
2015-10-21 10:25:00,44.48,44.48,44.33,44.41,132702.0,42.4128,42.4128,42.2698,42.346,132702.0
2015-10-21 10:30:00,44.41,44.5,44.4,44.46,87514.0,42.346,42.4319,42.3365,42.3937,87514.0
2015-10-21 10:35:00,44.45,44.54,44.38,44.45,85910.0,42.3842,42.47,42.3174,42.3842,85910.0
2015-10-21 10:40:00,44.46,44.51,44.39,44.5,78061.0,42.3937,42.4414,42.327,42.4319,78061.0
2015-10-21 10:45:00,44.47,44.51,44.45,44.46,37299.0,42.4033,42.4414,42.3842,42.3937,37299.0
2015-10-21 10:50:00,44.46,44.59,44.45,44.5,55989.0,42.3937,42.5177,42.3842,42.4319,55989.0
2015-10-21 10:55:00,44.49,44.5,44.42,44.44,89668.0,42.4223,42.4319,42.3556,42.3747,89668.0
2015-10-21 11:00:00,44.45,44.48,44.36,44.4,76167.0,42.3842,42.4128,42.2984,42.3365,76167.0
2015-10-21 11:05:00,44.41,44.41,44.25,44.29,156071.0,42.346,42.346,42.1935,42.2316,156071.0
2015-10-21 11:10:00,44.29,44.32,44.17,44.2,147566.0,42.2316,42.2602,42.1172,42.1458,147566.0
2015-10-21 11:15:00,44.2,44.29,44.16,44.25,69003.0,42.1458,42.2316,42.1077,42.1935,69003.0
2015-10-21 11:20:00,44.24,44.35,44.14,44.34,65653.0,42.1839,42.2888,42.0886,42.2793,65653.0
2015-10-21 11:25:00,44.35,44.41,44.31,44.34,54379.0,42.2888,42.346,42.2507,42.2793,54379.0
2015-10-21 11:30:00,44.34,44.5,44.34,44.49,57976.0,42.2793,42.4319,42.2793,42.4223,57976.0
2015-10-21 11:35:00,44.49,44.5,44.45,44.47,50056.0,42.4223,42.4319,42.3842,42.4033,50056.0
2015-10-21 11:40:00,44.48,44.5,44.42,44.49,27605.0,42.4128,42.4319,42.3556,42.4223,27605.0
2015-10-21 11:45:00,44.48,44.55,44.44,44.52,63673.0,42.4128,42.4795,42.3747,42.4509,63673.0
2015-10-21 11:50:00,44.51,44.55,44.47,44.47,62777.0,42.4414,42.4795,42.4033,42.4033,62777.0
2015-10-21 11:55:00,44.48,44.55,44.48,44.54,49329.0,42.4128,42.4795,42.4128,42.47,49329.0
2015-10-21 12:00:00,44.53,44.55,44.44,44.46,58773.0,42.4605,42.4795,42.3747,42.3937,58773.0
2015-10-21 12:05:00,44.47,44.54,44.46,44.46,28975.0,42.4033,42.47,42.3937,42.3937,28975.0
2015-10-21 12:10:00,44.45,44.51,44.41,44.51,29608.0,42.3842,42.4414,42.346,42.4414,29608.0
2015-10-21 12:15:00,44.51,44.51,44.42,44.45,36475.0,42.4414,42.4414,42.3556,42.3842,36475.0
2015-10-21 12:20:00,44.45,44.5,44.44,44.47,27618.0,42.3842,42.4319,42.3747,42.4033,27618.0
2015-10-21 12:25:00,44.47,44.48,44.41,44.43,38329.0,42.4033,42.4128,42.346,42.3651,38329.0
2015-10-21 12:30:00,44.42,44.45,44.39,44.43,44024.0,42.3556,42.3842,42.327,42.3651,44024.0
2015-10-21 12:35:00,44.42,44.49,44.4,44.48,30536.0,42.3556,42.4223,42.3365,42.4128,30536.0
2015-10-21 12:40:00,44.49,44.5,44.44,44.46,30558.0,42.4223,42.4319,42.3747,42.3937,30558.0
2015-10-21 12:45:00,44.47,44.49,44.45,44.49,25141.0,42.4033,42.4223,42.3842,42.4223,25141.0
2015-10-21 12:50:00,44.48,44.54,44.45,44.49,45891.0,42.4128,42.47,42.3842,42.4223,45891.0
2015-10-21 12:55:00,44.49,44.5,44.42,44.42,28587.0,42.4223,42.4319,42.3556,42.3556,28587.0
2015-10-21 13:00:00,44.42,44.42,44.31,44.35,46368.0,42.3556,42.3556,42.2507,42.2888,46368.0
2015-10-21 13:05:00,44.35,44.36,44.28,44.33,41645.0,42.2888,42.2984,42.2221,42.2698,41645.0
2015-10-21 13:10:00,44.33,44.34,44.27,44.34,35076.0,42.2698,42.2793,42.2126,42.2793,35076.0
2015-10-21 13:15:00,44.34,44.35,44.15,44.16,55150.0,42.2793,42.2888,42.0981,42.1077,55150.0
2015-10-21 13:20:00,44.16,44.2,44.13,44.19,55661.0,42.1077,42.1458,42.0791,42.1363,55661.0
2015-10-21 13:25:00,44.2,44.23,44.11,44.12,53261.0,42.1458,42.1744,42.06,42.0695,53261.0
2015-10-21 13:30:00,44.12,44.19,44.09,44.18,101226.0,42.0695,42.1363,42.0409,42.1267,101226.0
2015-10-21 13:35:00,44.18,44.24,44.14,44.19,45983.0,42.1267,42.1839,42.0886,42.1363,45983.0
2015-10-21 13:40:00,44.19,44.35,44.19,44.34,75437.0,42.1363,42.2888,42.1363,42.2793,75437.0
2015-10-21 13:45:00,44.33,44.36,44.31,44.34,26437.0,42.2698,42.2984,42.2507,42.2793,26437.0
2015-10-21 13:50:00,44.34,44.4,44.27,44.37,74503.0,42.2793,42.3365,42.2126,42.3079,74503.0
2015-10-21 13:55:00,44.38,44.39,44.27,44.27,46258.0,42.3174,42.327,42.2126,42.2126,46258.0
2015-10-21 14:00:00,44.27,44.27,44.2,44.21,51195.0,42.2126,42.2126,42.1458,42.1553,51195.0
2015-10-21 14:05:00,44.21,44.36,44.2,44.34,40718.0,42.1553,42.2984,42.1458,42.2793,40718.0
2015-10-21 14:10:00,44.33,44.4,44.32,44.39,35462.0,42.2698,42.3365,42.2602,42.327,35462.0
2015-10-21 14:15:00,44.39,44.4,44.33,44.38,33927.0,42.327,42.3365,42.2698,42.3174,33927.0
2015-10-21 14:20:00,44.39,44.41,44.31,44.32,31582.0,42.327,42.346,42.2507,42.2602,31582.0
2015-10-21 14:25:00,44.31,44.37,44.24,44.34,42787.0,42.2507,42.3079,42.1839,42.2793,42787.0
2015-10-21 14:30:00,44.34,44.43,44.34,44.42,47967.0,42.2793,42.3651,42.2793,42.3556,47967.0
2015-10-21 14:35:00,44.41,44.6,44.41,44.56,101551.0,42.346,42.5272,42.346,42.4891,101551.0
2015-10-21 14:40:00,44.56,44.59,44.47,44.48,35425.0,42.4891,42.5177,42.4033,42.4128,35425.0
2015-10-21 14:45:00,44.47,44.47,44.38,44.42,50762.0,42.4033,42.4033,42.3174,42.3556,50762.0
2015-10-21 14:50:00,44.42,44.42,44.36,44.38,57081.0,42.3556,42.3556,42.2984,42.3174,57081.0
2015-10-21 14:55:00,44.38,44.38,44.31,44.32,47469.0,42.3174,42.3174,42.2507,42.2602,47469.0
2015-10-21 15:00:00,44.32,44.37,44.31,44.37,57192.0,42.2602,42.3079,42.2507,42.3079,57192.0
2015-10-21 15:05:00,44.36,44.47,44.33,44.47,65066.0,42.2984,42.4033,42.2698,42.4033,65066.0
2015-10-21 15:10:00,44.47,44.47,44.37,44.38,61331.0,42.4033,42.4033,42.3079,42.3174,61331.0
2015-10-21 15:15:00,44.38,44.41,44.34,44.37,95987.0,42.3174,42.346,42.2793,42.3079,95987.0
2015-10-21 15:20:00,44.37,44.46,44.36,44.42,61442.0,42.3079,42.3937,42.2984,42.3556,61442.0
2015-10-21 15:25:00,44.43,44.48,44.43,44.48,57502.0,42.3651,42.4128,42.3651,42.4128,57502.0
2015-10-21 15:30:00,44.47,44.49,44.42,44.48,89306.0,42.4033,42.4223,42.3556,42.4128,89306.0
2015-10-21 15:35:00,44.48,44.48,44.39,44.46,83659.0,42.4128,42.4128,42.327,42.3937,83659.0
2015-10-21 15:40:00,44.46,44.46,44.33,44.35,111266.0,42.3937,42.3937,42.2698,42.2888,111266.0
2015-10-21 15:45:00,44.35,44.39,44.3,44.38,107033.0,42.2888,42.327,42.2412,42.3174,107033.0
2015-10-21 15:50:00,44.38,44.39,44.31,44.33,107815.0,42.3174,42.327,42.2507,42.2698,107815.0
2015-10-21 15:55:00,44.32,44.35,44.25,44.31,293056.0,42.2602,42.2888,42.1935,42.2507,293056.0
2015-10-22 09:30:00,44.89,45.26,44.72,45.0,443542.0,42.8037,43.1565,42.6416,42.9086,443542.0
2015-10-22 09:35:00,45.02,45.03,44.72,44.79,200581.0,42.9277,42.9372,42.6416,42.7084,200581.0
2015-10-22 09:40:00,44.81,44.82,44.36,44.41,121263.0,42.7275,42.737,42.2984,42.346,121263.0
2015-10-22 09:45:00,44.39,44.77,44.37,44.67,138979.0,42.327,42.6893,42.3079,42.594,138979.0
2015-10-22 09:50:00,44.68,44.98,44.66,44.94,155910.0,42.6035,42.8896,42.5844,42.8514,155910.0
2015-10-22 09:55:00,44.95,44.97,44.76,44.91,113677.0,42.8609,42.88,42.6798,42.8228,113677.0
2015-10-22 10:00:00,44.89,45.21,44.88,45.08,305408.0,42.8037,43.1089,42.7942,42.9849,305408.0
2015-10-22 10:05:00,45.07,45.2,45.04,45.18,144459.0,42.9754,43.0993,42.9468,43.0803,144459.0
2015-10-22 10:10:00,45.19,45.42,45.16,45.41,418196.0,43.0898,43.3091,43.0612,43.2996,418196.0
2015-10-22 10:15:00,45.42,45.59,45.35,45.41,461585.0,43.3091,43.4712,43.2424,43.2996,461585.0
2015-10-22 10:20:00,45.41,45.62,45.37,45.61,225767.0,43.2996,43.4998,43.2614,43.4903,225767.0
2015-10-22 10:25:00,45.61,45.66,45.28,45.31,252483.0,43.4903,43.538,43.1756,43.2042,252483.0
2015-10-22 10:30:00,45.32,45.56,45.32,45.5,228704.0,43.2138,43.4426,43.2138,43.3854,228704.0
2015-10-22 10:35:00,45.5,45.66,45.49,45.61,160399.0,43.3854,43.538,43.3759,43.4903,160399.0
2015-10-22 10:40:00,45.61,45.67,45.52,45.6,113603.0,43.4903,43.5475,43.4045,43.4807,113603.0
2015-10-22 10:45:00,45.61,45.64,45.56,45.6,178783.0,43.4903,43.5189,43.4426,43.4807,178783.0
2015-10-22 10:50:00,45.59,45.65,45.56,45.59,152742.0,43.4712,43.5284,43.4426,43.4712,152742.0
2015-10-22 10:55:00,45.58,45.69,45.54,45.65,142280.0,43.4617,43.5666,43.4235,43.5284,142280.0
2015-10-22 11:00:00,45.66,45.74,45.6,45.73,106986.0,43.538,43.6142,43.4807,43.6047,106986.0
2015-10-22 11:05:00,45.73,45.75,45.51,45.59,207093.0,43.6047,43.6238,43.3949,43.4712,207093.0
2015-10-22 11:10:00,45.59,45.67,45.54,45.63,76165.0,43.4712,43.5475,43.4235,43.5093,76165.0
2015-10-22 11:15:00,45.64,45.67,45.51,45.55,109144.0,43.5189,43.5475,43.3949,43.4331,109144.0
2015-10-22 11:20:00,45.55,45.65,45.51,45.65,64941.0,43.4331,43.5284,43.3949,43.5284,64941.0
2015-10-22 11:25:00,45.65,45.67,45.61,45.66,73884.0,43.5284,43.5475,43.4903,43.538,73884.0
2015-10-22 11:30:00,45.66,45.66,45.55,45.61,168751.0,43.538,43.538,43.4331,43.4903,168751.0
2015-10-22 11:35:00,45.61,45.65,45.6,45.63,71974.0,43.4903,43.5284,43.4807,43.5093,71974.0
2015-10-22 11:40:00,45.62,45.67,45.6,45.65,105545.0,43.4998,43.5475,43.4807,43.5284,105545.0
2015-10-22 11:45:00,45.66,45.68,45.63,45.68,132861.0,43.538,43.557,43.5093,43.557,132861.0
2015-10-22 11:50:00,45.68,45.7,45.62,45.64,82434.0,43.557,43.5761,43.4998,43.5189,82434.0
2015-10-22 11:55:00,45.64,45.72,45.63,45.65,73252.0,43.5189,43.5952,43.5093,43.5284,73252.0
2015-10-22 12:00:00,45.64,45.67,45.52,45.59,98344.0,43.5189,43.5475,43.4045,43.4712,98344.0
2015-10-22 12:05:00,45.6,45.68,45.6,45.66,67464.0,43.4807,43.557,43.4807,43.538,67464.0
2015-10-22 12:10:00,45.66,45.83,45.65,45.78,202108.0,43.538,43.7001,43.5284,43.6524,202108.0
2015-10-22 12:15:00,45.77,45.87,45.76,45.79,112965.0,43.6428,43.7382,43.6333,43.6619,112965.0
2015-10-22 12:20:00,45.79,45.85,45.76,45.83,97685.0,43.6619,43.7191,43.6333,43.7001,97685.0
2015-10-22 12:25:00,45.84,45.87,45.8,45.8,67439.0,43.7096,43.7382,43.6714,43.6714,67439.0
2015-10-22 12:30:00,45.8,45.81,45.58,45.61,161253.0,43.6714,43.681,43.4617,43.4903,161253.0
2015-10-22 12:35:00,45.6,45.62,45.56,45.59,107315.0,43.4807,43.4998,43.4426,43.4712,107315.0
2015-10-22 12:40:00,45.59,45.75,45.58,45.75,49487.0,43.4712,43.6238,43.4617,43.6238,49487.0
2015-10-22 12:45:00,45.75,45.77,45.7,45.75,66300.0,43.6238,43.6428,43.5761,43.6238,66300.0
2015-10-22 12:50:00,45.75,45.78,45.73,45.78,51549.0,43.6238,43.6524,43.6047,43.6524,51549.0
2015-10-22 12:55:00,45.78,45.84,45.75,45.81,122229.0,43.6524,43.7096,43.6238,43.681,122229.0
2015-10-22 13:00:00,45.8,45.94,45.78,45.92,157206.0,43.6714,43.8049,43.6524,43.7859,157206.0
2015-10-22 13:05:00,45.91,45.93,45.8,45.84,122623.0,43.7763,43.7954,43.6714,43.7096,122623.0
2015-10-22 13:10:00,45.84,45.93,45.76,45.89,90500.0,43.7096,43.7954,43.6333,43.7573,90500.0
2015-10-22 13:15:00,45.9,45.93,45.82,45.83,83276.0,43.7668,43.7954,43.6905,43.7001,83276.0
2015-10-22 13:20:00,45.83,45.92,45.82,45.86,70829.0,43.7001,43.7859,43.6905,43.7287,70829.0
2015-10-22 13:25:00,45.85,45.86,45.75,45.8,93891.0,43.7191,43.7287,43.6238,43.6714,93891.0
2015-10-22 13:30:00,45.79,45.84,45.79,45.83,89329.0,43.6619,43.7096,43.6619,43.7001,89329.0
2015-10-22 13:35:00,45.82,45.84,45.72,45.77,129815.0,43.6905,43.7096,43.5952,43.6428,129815.0
2015-10-22 13:40:00,45.77,45.81,45.72,45.73,95825.0,43.6428,43.681,43.5952,43.6047,95825.0
2015-10-22 13:45:00,45.73,45.76,45.71,45.76,109950.0,43.6047,43.6333,43.5856,43.6333,109950.0
2015-10-22 13:50:00,45.76,45.77,45.61,45.66,104872.0,43.6333,43.6428,43.4903,43.538,104872.0
2015-10-22 13:55:00,45.66,45.81,45.65,45.81,136259.0,43.538,43.681,43.5284,43.681,136259.0
2015-10-22 14:00:00,45.8,45.86,45.61,45.64,236033.0,43.6714,43.7287,43.4903,43.5189,236033.0
2015-10-22 14:05:00,45.64,45.66,45.52,45.58,161944.0,43.5189,43.538,43.4045,43.4617,161944.0
2015-10-22 14:10:00,45.58,45.63,45.5,45.52,125816.0,43.4617,43.5093,43.3854,43.4045,125816.0
2015-10-22 14:15:00,45.52,45.58,45.36,45.37,147419.0,43.4045,43.4617,43.2519,43.2614,147419.0
2015-10-22 14:20:00,45.37,45.45,45.33,45.41,123402.0,43.2614,43.3377,43.2233,43.2996,123402.0
2015-10-22 14:25:00,45.41,45.61,45.4,45.54,89591.0,43.2996,43.4903,43.29,43.4235,89591.0
2015-10-22 14:30:00,45.54,45.57,45.49,45.55,91444.0,43.4235,43.4521,43.3759,43.4331,91444.0
2015-10-22 14:35:00,45.55,45.68,45.53,45.64,116235.0,43.4331,43.557,43.414,43.5189,116235.0
2015-10-22 14:40:00,45.64,45.79,45.63,45.78,151877.0,43.5189,43.6619,43.5093,43.6524,151877.0
2015-10-22 14:45:00,45.79,45.8,45.72,45.75,150729.0,43.6619,43.6714,43.5952,43.6238,150729.0
2015-10-22 14:50:00,45.75,45.79,45.72,45.78,143002.0,43.6238,43.6619,43.5952,43.6524,143002.0
2015-10-22 14:55:00,45.78,45.78,45.67,45.76,135792.0,43.6524,43.6524,43.5475,43.6333,135792.0
2015-10-22 15:00:00,45.76,45.79,45.7,45.75,259474.0,43.6333,43.6619,43.5761,43.6238,259474.0
2015-10-22 15:05:00,45.75,45.8,45.72,45.76,149552.0,43.6238,43.6714,43.5952,43.6333,149552.0
2015-10-22 15:10:00,45.76,45.8,45.72,45.73,227776.0,43.6333,43.6714,43.5952,43.6047,227776.0
2015-10-22 15:15:00,45.73,45.77,45.7,45.71,172477.0,43.6047,43.6428,43.5761,43.5856,172477.0
2015-10-22 15:20:00,45.71,45.73,45.61,45.69,231699.0,43.5856,43.6047,43.4903,43.5666,231699.0
2015-10-22 15:25:00,45.69,45.8,45.67,45.77,298949.0,43.5666,43.6714,43.5475,43.6428,298949.0
2015-10-22 15:30:00,45.77,45.79,45.67,45.75,259197.0,43.6428,43.6619,43.5475,43.6238,259197.0
2015-10-22 15:35:00,45.75,45.79,45.7,45.79,230455.0,43.6238,43.6619,43.5761,43.6619,230455.0
2015-10-22 15:40:00,45.79,45.9,45.78,45.86,297431.0,43.6619,43.7668,43.6524,43.7287,297431.0
2015-10-22 15:45:00,45.86,45.88,45.82,45.86,298391.0,43.7287,43.7477,43.6905,43.7287,298391.0
2015-10-22 15:50:00,45.86,45.9,45.79,45.9,425752.0,43.7287,43.7668,43.6619,43.7668,425752.0
2015-10-22 15:55:00,45.9,46.01,45.89,46.0,803259.0,43.7668,43.8717,43.7573,43.8621,803259.0
2015-10-23 09:30:00,46.37,46.42,45.89,46.04,907413.0,44.215,44.2626,43.7573,43.9003,907413.0
2015-10-23 09:35:00,46.03,46.05,44.99,45.19,828326.0,43.8908,43.9098,42.8991,43.0898,828326.0
2015-10-23 09:40:00,45.16,45.54,45.0,45.41,516498.0,43.0612,43.4235,42.9086,43.2996,516498.0
2015-10-23 09:45:00,45.41,45.42,45.17,45.27,472269.0,43.2996,43.3091,43.0707,43.1661,472269.0
2015-10-23 09:50:00,45.26,45.31,45.1,45.16,380685.0,43.1565,43.2042,43.004,43.0612,380685.0
2015-10-23 09:55:00,45.17,45.21,45.0,45.16,451034.0,43.0707,43.1089,42.9086,43.0612,451034.0
2015-10-23 10:00:00,45.16,45.18,44.69,44.8,627513.0,43.0612,43.0803,42.613,42.7179,627513.0
2015-10-23 10:05:00,44.8,44.85,44.66,44.7,424522.0,42.7179,42.7656,42.5844,42.6226,424522.0
2015-10-23 10:10:00,44.68,44.77,44.35,44.47,534060.0,42.6035,42.6893,42.2888,42.4033,534060.0
2015-10-23 10:15:00,44.46,44.49,43.81,43.95,1327922.0,42.3937,42.4223,41.7739,41.9074,1327922.0
2015-10-23 10:20:00,43.93,44.43,43.86,44.36,613906.0,41.8884,42.3651,41.8216,42.2984,613906.0
2015-10-23 10:25:00,44.37,44.64,44.26,44.45,396475.0,42.3079,42.5654,42.203,42.3842,396475.0
2015-10-23 10:30:00,44.47,44.64,44.27,44.6,347893.0,42.4033,42.5654,42.2126,42.5272,347893.0
2015-10-23 10:35:00,44.61,45.04,44.54,44.98,408844.0,42.5367,42.9468,42.47,42.8896,408844.0
2015-10-23 10:40:00,44.97,45.07,44.78,45.03,356343.0,42.88,42.9754,42.6988,42.9372,356343.0
2015-10-23 10:45:00,45.05,45.16,44.97,45.12,430484.0,42.9563,43.0612,42.88,43.023,430484.0
2015-10-23 10:50:00,45.11,45.17,44.97,44.99,273678.0,43.0135,43.0707,42.88,42.8991,273678.0
2015-10-23 10:55:00,45.0,45.15,44.88,45.13,298709.0,42.9086,43.0517,42.7942,43.0326,298709.0
2015-10-23 11:00:00,45.13,45.2,45.09,45.16,183146.0,43.0326,43.0993,42.9944,43.0612,183146.0
2015-10-23 11:05:00,45.15,45.16,45.0,45.03,125094.0,43.0517,43.0612,42.9086,42.9372,125094.0
2015-10-23 11:10:00,45.03,45.15,45.0,45.14,137820.0,42.9372,43.0517,42.9086,43.0421,137820.0
2015-10-23 11:15:00,45.14,45.15,45.06,45.12,153428.0,43.0421,43.0517,42.9658,43.023,153428.0
2015-10-23 11:20:00,45.11,45.27,45.08,45.22,187801.0,43.0135,43.1661,42.9849,43.1184,187801.0
2015-10-23 11:25:00,45.21,45.21,45.04,45.15,182447.0,43.1089,43.1089,42.9468,43.0517,182447.0
2015-10-23 11:30:00,45.15,45.15,45.04,45.06,153853.0,43.0517,43.0517,42.9468,42.9658,153853.0
2015-10-23 11:35:00,45.07,45.13,45.04,45.06,120671.0,42.9754,43.0326,42.9468,42.9658,120671.0
2015-10-23 11:40:00,45.05,45.13,44.98,45.06,149202.0,42.9563,43.0326,42.8896,42.9658,149202.0
2015-10-23 11:45:00,45.06,45.08,44.99,45.05,76201.0,42.9658,42.9849,42.8991,42.9563,76201.0
2015-10-23 11:50:00,45.04,45.15,45.03,45.09,91376.0,42.9468,43.0517,42.9372,42.9944,91376.0
2015-10-23 11:55:00,45.1,45.14,45.04,45.07,106023.0,43.004,43.0421,42.9468,42.9754,106023.0
2015-10-23 12:00:00,45.07,45.15,44.99,45.13,183558.0,42.9754,43.0517,42.8991,43.0326,183558.0
2015-10-23 12:05:00,45.13,45.2,45.1,45.2,153669.0,43.0326,43.0993,43.004,43.0993,153669.0
2015-10-23 12:10:00,45.2,45.2,45.11,45.14,148699.0,43.0993,43.0993,43.0135,43.0421,148699.0
2015-10-23 12:15:00,45.14,45.17,45.08,45.15,134494.0,43.0421,43.0707,42.9849,43.0517,134494.0
2015-10-23 12:20:00,45.14,45.2,45.1,45.2,139698.0,43.0421,43.0993,43.004,43.0993,139698.0
2015-10-23 12:25:00,45.2,45.26,45.18,45.23,101960.0,43.0993,43.1565,43.0803,43.1279,101960.0
2015-10-23 12:30:00,45.24,45.25,45.18,45.21,76494.0,43.1375,43.147,43.0803,43.1089,76494.0
2015-10-23 12:35:00,45.21,45.21,45.12,45.16,156704.0,43.1089,43.1089,43.023,43.0612,156704.0
2015-10-23 12:40:00,45.16,45.23,45.15,45.2,135548.0,43.0612,43.1279,43.0517,43.0993,135548.0
2015-10-23 12:45:00,45.2,45.25,45.17,45.2,103775.0,43.0993,43.147,43.0707,43.0993,103775.0
2015-10-23 12:50:00,45.2,45.23,45.18,45.2,65245.0,43.0993,43.1279,43.0803,43.0993,65245.0
2015-10-23 12:55:00,45.21,45.31,45.2,45.29,53398.0,43.1089,43.2042,43.0993,43.1851,53398.0
2015-10-23 13:00:00,45.28,45.28,45.21,45.23,35025.0,43.1756,43.1756,43.1089,43.1279,35025.0
2015-10-23 13:05:00,45.22,45.33,45.2,45.33,80711.0,43.1184,43.2233,43.0993,43.2233,80711.0
2015-10-23 13:10:00,45.33,45.42,45.31,45.41,116728.0,43.2233,43.3091,43.2042,43.2996,116728.0
2015-10-23 13:15:00,45.42,45.57,45.41,45.57,266680.0,43.3091,43.4521,43.2996,43.4521,266680.0
2015-10-23 13:20:00,45.58,45.71,45.55,45.71,172512.0,43.4617,43.5856,43.4331,43.5856,172512.0
2015-10-23 13:25:00,45.72,45.91,45.71,45.77,265186.0,43.5952,43.7763,43.5856,43.6428,265186.0
2015-10-23 13:30:00,45.77,45.78,45.67,45.75,149482.0,43.6428,43.6524,43.5475,43.6238,149482.0
2015-10-23 13:35:00,45.76,45.79,45.71,45.77,78208.0,43.6333,43.6619,43.5856,43.6428,78208.0
2015-10-23 13:40:00,45.77,45.77,45.62,45.73,151731.0,43.6428,43.6428,43.4998,43.6047,151731.0
2015-10-23 13:45:00,45.73,45.85,45.71,45.77,130974.0,43.6047,43.7191,43.5856,43.6428,130974.0
2015-10-23 13:50:00,45.77,45.77,45.66,45.67,97355.0,43.6428,43.6428,43.538,43.5475,97355.0
2015-10-23 13:55:00,45.67,45.67,45.58,45.62,130625.0,43.5475,43.5475,43.4617,43.4998,130625.0
2015-10-23 14:00:00,45.62,45.74,45.59,45.7,79511.0,43.4998,43.6142,43.4712,43.5761,79511.0
2015-10-23 14:05:00,45.69,45.78,45.63,45.66,166755.0,43.5666,43.6524,43.5093,43.538,166755.0
2015-10-23 14:10:00,45.66,45.7,45.26,45.38,248793.0,43.538,43.5761,43.1565,43.271,248793.0
2015-10-23 14:15:00,45.4,45.53,45.33,45.52,136245.0,43.29,43.414,43.2233,43.4045,136245.0
2015-10-23 14:20:00,45.52,45.66,45.52,45.63,89825.0,43.4045,43.538,43.4045,43.5093,89825.0
2015-10-23 14:25:00,45.65,45.66,45.59,45.59,93736.0,43.5284,43.538,43.4712,43.4712,93736.0
2015-10-23 14:30:00,45.6,45.64,45.58,45.59,80354.0,43.4807,43.5189,43.4617,43.4712,80354.0
2015-10-23 14:35:00,45.6,45.62,45.54,45.56,75392.0,43.4807,43.4998,43.4235,43.4426,75392.0
2015-10-23 14:40:00,45.58,45.7,45.54,45.67,104683.0,43.4617,43.5761,43.4235,43.5475,104683.0
2015-10-23 14:45:00,45.67,45.77,45.67,45.74,147473.0,43.5475,43.6428,43.5475,43.6142,147473.0
2015-10-23 14:50:00,45.74,45.77,45.7,45.74,97978.0,43.6142,43.6428,43.5761,43.6142,97978.0
2015-10-23 14:55:00,45.75,45.8,45.73,45.77,76892.0,43.6238,43.6714,43.6047,43.6428,76892.0
2015-10-23 15:00:00,45.77,45.81,45.68,45.81,118726.0,43.6428,43.681,43.557,43.681,118726.0
2015-10-23 15:05:00,45.81,45.84,45.75,45.78,135410.0,43.681,43.7096,43.6238,43.6524,135410.0
2015-10-23 15:10:00,45.78,45.8,45.75,45.77,99514.0,43.6524,43.6714,43.6238,43.6428,99514.0
2015-10-23 15:15:00,45.77,45.78,45.62,45.62,174813.0,43.6428,43.6524,43.4998,43.4998,174813.0
2015-10-23 15:20:00,45.61,45.72,45.61,45.65,118703.0,43.4903,43.5952,43.4903,43.5284,118703.0
2015-10-23 15:25:00,45.65,45.68,45.58,45.64,202048.0,43.5284,43.557,43.4617,43.5189,202048.0
2015-10-23 15:30:00,45.64,45.76,45.64,45.75,124468.0,43.5189,43.6333,43.5189,43.6238,124468.0
2015-10-23 15:35:00,45.75,45.81,45.7,45.73,174854.0,43.6238,43.681,43.5761,43.6047,174854.0
2015-10-23 15:40:00,45.73,45.78,45.67,45.69,171321.0,43.6047,43.6524,43.5475,43.5666,171321.0
2015-10-23 15:45:00,45.7,45.7,45.64,45.66,184340.0,43.5761,43.5761,43.5189,43.538,184340.0
2015-10-23 15:50:00,45.66,45.7,45.66,45.69,250965.0,43.538,43.5761,43.538,43.5666,250965.0
2015-10-23 15:55:00,45.69,45.69,45.61,45.66,486022.0,43.5666,43.5666,43.4903,43.538,486022.0
2015-10-26 09:30:00,45.36,45.67,44.99,45.53,329369.0,43.2519,43.5475,42.8991,43.414,329369.0
2015-10-26 09:35:00,45.52,45.58,45.4,45.51,140277.0,43.4045,43.4617,43.29,43.3949,140277.0
2015-10-26 09:40:00,45.5,45.88,45.47,45.81,146542.0,43.3854,43.7477,43.3568,43.681,146542.0
2015-10-26 09:45:00,45.8,45.84,45.64,45.65,196595.0,43.6714,43.7096,43.5189,43.5284,196595.0
2015-10-26 09:50:00,45.64,45.73,45.58,45.72,303290.0,43.5189,43.6047,43.4617,43.5952,303290.0
2015-10-26 09:55:00,45.72,45.78,45.66,45.75,197234.0,43.5952,43.6524,43.538,43.6238,197234.0
2015-10-26 10:00:00,45.74,45.75,45.52,45.53,140008.0,43.6142,43.6238,43.4045,43.414,140008.0
2015-10-26 10:05:00,45.54,45.72,45.53,45.71,131551.0,43.4235,43.5952,43.414,43.5856,131551.0
2015-10-26 10:10:00,45.71,45.78,45.68,45.76,90527.0,43.5856,43.6524,43.557,43.6333,90527.0
2015-10-26 10:15:00,45.77,45.8,45.73,45.78,86657.0,43.6428,43.6714,43.6047,43.6524,86657.0
2015-10-26 10:20:00,45.78,45.8,45.75,45.77,68954.0,43.6524,43.6714,43.6238,43.6428,68954.0
2015-10-26 10:25:00,45.78,46.2,45.78,46.17,363952.0,43.6524,44.0529,43.6524,44.0242,363952.0
2015-10-26 10:30:00,46.2,46.4,46.19,46.29,218631.0,44.0529,44.2436,44.0433,44.1387,218631.0
2015-10-26 10:35:00,46.28,46.48,46.25,46.35,215943.0,44.1291,44.3198,44.1005,44.1959,215943.0
2015-10-26 10:40:00,46.35,46.42,46.24,46.37,126056.0,44.1959,44.2626,44.091,44.215,126056.0
2015-10-26 10:45:00,46.36,46.41,46.31,46.34,100573.0,44.2054,44.2531,44.1577,44.1863,100573.0
2015-10-26 10:50:00,46.34,46.41,46.34,46.4,126457.0,44.1863,44.2531,44.1863,44.2436,126457.0
2015-10-26 10:55:00,46.39,46.43,46.29,46.38,173687.0,44.234,44.2722,44.1387,44.2245,173687.0
2015-10-26 11:00:00,46.39,46.41,46.32,46.35,109242.0,44.234,44.2531,44.1673,44.1959,109242.0
2015-10-26 11:05:00,46.35,46.37,46.24,46.35,100825.0,44.1959,44.215,44.091,44.1959,100825.0
2015-10-26 11:10:00,46.35,46.38,46.26,46.33,77257.0,44.1959,44.2245,44.1101,44.1768,77257.0
2015-10-26 11:15:00,46.34,46.36,46.25,46.26,77327.0,44.1863,44.2054,44.1005,44.1101,77327.0
2015-10-26 11:20:00,46.27,46.29,46.22,46.22,66082.0,44.1196,44.1387,44.0719,44.0719,66082.0
2015-10-26 11:25:00,46.23,46.29,46.21,46.23,132584.0,44.0815,44.1387,44.0624,44.0815,132584.0
2015-10-26 11:30:00,46.23,46.25,46.18,46.18,102789.0,44.0815,44.1005,44.0338,44.0338,102789.0
2015-10-26 11:35:00,46.19,46.29,46.18,46.25,148773.0,44.0433,44.1387,44.0338,44.1005,148773.0
2015-10-26 11:40:00,46.25,46.26,46.17,46.2,80458.0,44.1005,44.1101,44.0242,44.0529,80458.0
2015-10-26 11:45:00,46.2,46.22,46.15,46.16,67083.0,44.0529,44.0719,44.0052,44.0147,67083.0
2015-10-26 11:50:00,46.17,46.22,46.11,46.12,138890.0,44.0242,44.0719,43.967,43.9766,138890.0
2015-10-26 11:55:00,46.11,46.15,46.07,46.14,100212.0,43.967,44.0052,43.9289,43.9956,100212.0
2015-10-26 12:00:00,46.13,46.24,46.1,46.2,73605.0,43.9861,44.091,43.9575,44.0529,73605.0
2015-10-26 12:05:00,46.2,46.21,46.03,46.1,118661.0,44.0529,44.0624,43.8908,43.9575,118661.0
2015-10-26 12:10:00,46.1,46.15,46.07,46.09,58633.0,43.9575,44.0052,43.9289,43.948,58633.0
2015-10-26 12:15:00,46.08,46.12,46.03,46.09,66120.0,43.9384,43.9766,43.8908,43.948,66120.0
2015-10-26 12:20:00,46.09,46.25,46.06,46.25,120367.0,43.948,44.1005,43.9194,44.1005,120367.0
2015-10-26 12:25:00,46.24,46.33,46.24,46.28,97066.0,44.091,44.1768,44.091,44.1291,97066.0
2015-10-26 12:30:00,46.28,46.3,46.23,46.27,66206.0,44.1291,44.1482,44.0815,44.1196,66206.0
2015-10-26 12:35:00,46.27,46.35,46.25,46.34,113805.0,44.1196,44.1959,44.1005,44.1863,113805.0
2015-10-26 12:40:00,46.33,46.41,46.32,46.38,79111.0,44.1768,44.2531,44.1673,44.2245,79111.0
2015-10-26 12:45:00,46.38,46.39,46.3,46.36,65761.0,44.2245,44.234,44.1482,44.2054,65761.0
2015-10-26 12:50:00,46.36,46.37,46.31,46.33,47782.0,44.2054,44.215,44.1577,44.1768,47782.0
2015-10-26 12:55:00,46.33,46.35,46.31,46.33,42864.0,44.1768,44.1959,44.1577,44.1768,42864.0
2015-10-26 13:00:00,46.33,46.34,46.22,46.22,81455.0,44.1768,44.1863,44.0719,44.0719,81455.0
2015-10-26 13:05:00,46.23,46.25,46.13,46.18,83750.0,44.0815,44.1005,43.9861,44.0338,83750.0
2015-10-26 13:10:00,46.18,46.18,46.07,46.09,48548.0,44.0338,44.0338,43.9289,43.948,48548.0
2015-10-26 13:15:00,46.09,46.17,46.08,46.17,40975.0,43.948,44.0242,43.9384,44.0242,40975.0
2015-10-26 13:20:00,46.18,46.19,46.11,46.17,79217.0,44.0338,44.0433,43.967,44.0242,79217.0
2015-10-26 13:25:00,46.17,46.2,46.15,46.19,67585.0,44.0242,44.0529,44.0052,44.0433,67585.0
2015-10-26 13:30:00,46.19,46.34,46.19,46.34,113246.0,44.0433,44.1863,44.0433,44.1863,113246.0
2015-10-26 13:35:00,46.33,46.4,46.32,46.37,92946.0,44.1768,44.2436,44.1673,44.215,92946.0
2015-10-26 13:40:00,46.37,46.42,46.36,46.41,80441.0,44.215,44.2626,44.2054,44.2531,80441.0
2015-10-26 13:45:00,46.4,46.48,46.38,46.48,129694.0,44.2436,44.3198,44.2245,44.3198,129694.0
2015-10-26 13:50:00,46.47,46.49,46.45,46.48,83610.0,44.3103,44.3294,44.2912,44.3198,83610.0
2015-10-26 13:55:00,46.48,46.5,46.38,46.38,169356.0,44.3198,44.3389,44.2245,44.2245,169356.0
2015-10-26 14:00:00,46.39,46.41,46.35,46.38,60820.0,44.234,44.2531,44.1959,44.2245,60820.0
2015-10-26 14:05:00,46.38,46.44,46.37,46.4,80100.0,44.2245,44.2817,44.215,44.2436,80100.0
2015-10-26 14:10:00,46.4,46.43,46.34,46.35,71603.0,44.2436,44.2722,44.1863,44.1959,71603.0
2015-10-26 14:15:00,46.35,46.35,46.23,46.29,74571.0,44.1959,44.1959,44.0815,44.1387,74571.0
2015-10-26 14:20:00,46.3,46.36,46.29,46.36,51041.0,44.1482,44.2054,44.1387,44.2054,51041.0
2015-10-26 14:25:00,46.35,46.37,46.29,46.33,87664.0,44.1959,44.215,44.1387,44.1768,87664.0
2015-10-26 14:30:00,46.32,46.41,46.31,46.41,89920.0,44.1673,44.2531,44.1577,44.2531,89920.0
2015-10-26 14:35:00,46.41,46.42,46.24,46.24,100572.0,44.2531,44.2626,44.091,44.091,100572.0
2015-10-26 14:40:00,46.24,46.28,46.22,46.28,174044.0,44.091,44.1291,44.0719,44.1291,174044.0
2015-10-26 14:45:00,46.29,46.31,46.26,46.3,91253.0,44.1387,44.1577,44.1101,44.1482,91253.0
2015-10-26 14:50:00,46.31,46.36,46.28,46.3,87954.0,44.1577,44.2054,44.1291,44.1482,87954.0
2015-10-26 14:55:00,46.3,46.33,46.28,46.32,92504.0,44.1482,44.1768,44.1291,44.1673,92504.0
2015-10-26 15:00:00,46.32,46.34,46.29,46.32,116003.0,44.1673,44.1863,44.1387,44.1673,116003.0
2015-10-26 15:05:00,46.33,46.44,46.32,46.4,137830.0,44.1768,44.2817,44.1673,44.2436,137830.0
2015-10-26 15:10:00,46.4,46.41,46.36,46.38,111320.0,44.2436,44.2531,44.2054,44.2245,111320.0
2015-10-26 15:15:00,46.38,46.41,46.35,46.38,149698.0,44.2245,44.2531,44.1959,44.2245,149698.0
2015-10-26 15:20:00,46.38,46.43,46.36,46.43,128389.0,44.2245,44.2722,44.2054,44.2722,128389.0
2015-10-26 15:25:00,46.43,46.47,46.4,46.43,230831.0,44.2722,44.3103,44.2436,44.2722,230831.0
2015-10-26 15:30:00,46.43,46.49,46.39,46.48,141757.0,44.2722,44.3294,44.234,44.3198,141757.0
2015-10-26 15:35:00,46.48,46.5,46.45,46.5,152331.0,44.3198,44.3389,44.2912,44.3389,152331.0
2015-10-26 15:40:00,46.5,46.57,46.49,46.52,244441.0,44.3389,44.4057,44.3294,44.358,244441.0
2015-10-26 15:45:00,46.51,46.55,46.46,46.49,177795.0,44.3484,44.3866,44.3008,44.3294,177795.0
2015-10-26 15:50:00,46.49,46.51,46.42,46.48,191323.0,44.3294,44.3484,44.2626,44.3198,191323.0
2015-10-26 15:55:00,46.48,46.5,46.45,46.47,339101.0,44.3198,44.3389,44.2912,44.3103,339101.0
2015-10-27 09:30:00,46.41,46.58,46.29,46.34,190317.0,44.2531,44.4152,44.1387,44.1863,190317.0
2015-10-27 09:35:00,46.33,46.69,46.3,46.65,116580.0,44.1768,44.5201,44.1482,44.4819,116580.0
2015-10-27 09:40:00,46.64,46.66,46.42,46.55,97796.0,44.4724,44.4915,44.2626,44.3866,97796.0
2015-10-27 09:45:00,46.57,46.59,46.12,46.21,152032.0,44.4057,44.4247,43.9766,44.0624,152032.0
2015-10-27 09:50:00,46.2,46.28,46.07,46.24,150225.0,44.0529,44.1291,43.9289,44.091,150225.0
2015-10-27 09:55:00,46.24,46.28,45.92,46.1,173148.0,44.091,44.1291,43.7859,43.9575,173148.0
2015-10-27 10:00:00,46.06,46.31,46.06,46.26,84633.0,43.9194,44.1577,43.9194,44.1101,84633.0
2015-10-27 10:05:00,46.28,46.55,46.25,46.53,107492.0,44.1291,44.3866,44.1005,44.3675,107492.0
2015-10-27 10:10:00,46.53,46.58,46.3,46.33,165435.0,44.3675,44.4152,44.1482,44.1768,165435.0
2015-10-27 10:15:00,46.32,46.46,46.26,46.27,109503.0,44.1673,44.3008,44.1101,44.1196,109503.0
2015-10-27 10:20:00,46.26,46.32,46.16,46.24,79717.0,44.1101,44.1673,44.0147,44.091,79717.0
2015-10-27 10:25:00,46.25,46.34,46.18,46.28,58681.0,44.1005,44.1863,44.0338,44.1291,58681.0
2015-10-27 10:30:00,46.28,46.28,46.05,46.09,79235.0,44.1291,44.1291,43.9098,43.948,79235.0
2015-10-27 10:35:00,46.09,46.11,46.01,46.01,134926.0,43.948,43.967,43.8717,43.8717,134926.0
2015-10-27 10:40:00,46.01,46.02,45.65,45.68,293784.0,43.8717,43.8812,43.5284,43.557,293784.0
2015-10-27 10:45:00,45.69,45.99,45.69,45.97,111669.0,43.5666,43.8526,43.5666,43.8335,111669.0
2015-10-27 10:50:00,45.97,46.08,45.91,45.93,107117.0,43.8335,43.9384,43.7763,43.7954,107117.0
2015-10-27 10:55:00,45.93,45.95,45.83,45.93,65873.0,43.7954,43.8145,43.7001,43.7954,65873.0
2015-10-27 11:00:00,45.92,46.15,45.84,46.13,77758.0,43.7859,44.0052,43.7096,43.9861,77758.0
2015-10-27 11:05:00,46.12,46.21,46.06,46.16,81974.0,43.9766,44.0624,43.9194,44.0147,81974.0
2015-10-27 11:10:00,46.16,46.18,46.08,46.1,70795.0,44.0147,44.0338,43.9384,43.9575,70795.0
2015-10-27 11:15:00,46.11,46.21,46.09,46.19,55394.0,43.967,44.0624,43.948,44.0433,55394.0
2015-10-27 11:20:00,46.19,46.23,46.15,46.23,50668.0,44.0433,44.0815,44.0052,44.0815,50668.0
2015-10-27 11:25:00,46.23,46.26,46.12,46.14,62945.0,44.0815,44.1101,43.9766,43.9956,62945.0
2015-10-27 11:30:00,46.14,46.17,46.05,46.08,45521.0,43.9956,44.0242,43.9098,43.9384,45521.0
2015-10-27 11:35:00,46.09,46.2,46.08,46.15,55379.0,43.948,44.0529,43.9384,44.0052,55379.0
2015-10-27 11:40:00,46.15,46.26,46.13,46.25,50856.0,44.0052,44.1101,43.9861,44.1005,50856.0
2015-10-27 11:45:00,46.25,46.39,46.24,46.33,100875.0,44.1005,44.234,44.091,44.1768,100875.0
2015-10-27 11:50:00,46.32,46.33,46.11,46.11,60062.0,44.1673,44.1768,43.967,43.967,60062.0
2015-10-27 11:55:00,46.12,46.23,46.11,46.18,37975.0,43.9766,44.0815,43.967,44.0338,37975.0
2015-10-27 12:00:00,46.19,46.32,46.18,46.27,40804.0,44.0433,44.1673,44.0338,44.1196,40804.0
2015-10-27 12:05:00,46.26,46.31,46.24,46.25,38826.0,44.1101,44.1577,44.091,44.1005,38826.0
2015-10-27 12:10:00,46.25,46.28,46.23,46.26,31145.0,44.1005,44.1291,44.0815,44.1101,31145.0
2015-10-27 12:15:00,46.27,46.33,46.24,46.3,49544.0,44.1196,44.1768,44.091,44.1482,49544.0
2015-10-27 12:20:00,46.31,46.34,46.26,46.26,50937.0,44.1577,44.1863,44.1101,44.1101,50937.0
2015-10-27 12:25:00,46.26,46.27,46.08,46.15,115847.0,44.1101,44.1196,43.9384,44.0052,115847.0
2015-10-27 12:30:00,46.15,46.16,46.07,46.08,44051.0,44.0052,44.0147,43.9289,43.9384,44051.0
2015-10-27 12:35:00,46.08,46.13,46.03,46.13,58665.0,43.9384,43.9861,43.8908,43.9861,58665.0
2015-10-27 12:40:00,46.12,46.22,46.07,46.2,49937.0,43.9766,44.0719,43.9289,44.0529,49937.0
2015-10-27 12:45:00,46.2,46.21,46.14,46.19,33653.0,44.0529,44.0624,43.9956,44.0433,33653.0
2015-10-27 12:50:00,46.21,46.3,46.13,46.16,111736.0,44.0624,44.1482,43.9861,44.0147,111736.0
2015-10-27 12:55:00,46.15,46.16,46.07,46.11,38157.0,44.0052,44.0147,43.9289,43.967,38157.0
2015-10-27 13:00:00,46.12,46.12,45.99,46.07,45286.0,43.9766,43.9766,43.8526,43.9289,45286.0
2015-10-27 13:05:00,46.06,46.11,45.95,46.04,40065.0,43.9194,43.967,43.8145,43.9003,40065.0
2015-10-27 13:10:00,46.04,46.1,46.04,46.05,47409.0,43.9003,43.9575,43.9003,43.9098,47409.0
2015-10-27 13:15:00,46.05,46.13,46.03,46.1,38787.0,43.9098,43.9861,43.8908,43.9575,38787.0
2015-10-27 13:20:00,46.1,46.16,46.05,46.06,35918.0,43.9575,44.0147,43.9098,43.9194,35918.0
2015-10-27 13:25:00,46.05,46.1,45.96,46.09,51118.0,43.9098,43.9575,43.824,43.948,51118.0
2015-10-27 13:30:00,46.09,46.15,46.07,46.15,64379.0,43.948,44.0052,43.9289,44.0052,64379.0
2015-10-27 13:35:00,46.14,46.17,46.1,46.17,60005.0,43.9956,44.0242,43.9575,44.0242,60005.0
2015-10-27 13:40:00,46.17,46.19,46.13,46.16,47746.0,44.0242,44.0433,43.9861,44.0147,47746.0
2015-10-27 13:45:00,46.16,46.18,46.11,46.13,46661.0,44.0147,44.0338,43.967,43.9861,46661.0
2015-10-27 13:50:00,46.13,46.2,46.12,46.19,46705.0,43.9861,44.0529,43.9766,44.0433,46705.0
2015-10-27 13:55:00,46.19,46.21,46.14,46.15,55298.0,44.0433,44.0624,43.9956,44.0052,55298.0
2015-10-27 14:00:00,46.15,46.22,46.14,46.22,35753.0,44.0052,44.0719,43.9956,44.0719,35753.0
2015-10-27 14:05:00,46.23,46.28,46.22,46.25,58730.0,44.0815,44.1291,44.0719,44.1005,58730.0
2015-10-27 14:10:00,46.25,46.26,46.19,46.23,35363.0,44.1005,44.1101,44.0433,44.0815,35363.0
2015-10-27 14:15:00,46.23,46.24,46.17,46.17,40415.0,44.0815,44.091,44.0242,44.0242,40415.0
2015-10-27 14:20:00,46.17,46.3,46.16,46.29,53288.0,44.0242,44.1482,44.0147,44.1387,53288.0
2015-10-27 14:25:00,46.29,46.38,46.28,46.38,55179.0,44.1387,44.2245,44.1291,44.2245,55179.0
2015-10-27 14:30:00,46.37,46.41,46.28,46.3,47374.0,44.215,44.2531,44.1291,44.1482,47374.0
2015-10-27 14:35:00,46.3,46.33,46.23,46.33,36667.0,44.1482,44.1768,44.0815,44.1768,36667.0
2015-10-27 14:40:00,46.33,46.35,46.29,46.33,26860.0,44.1768,44.1959,44.1387,44.1768,26860.0
2015-10-27 14:45:00,46.33,46.34,46.29,46.34,63893.0,44.1768,44.1863,44.1387,44.1863,63893.0
2015-10-27 14:50:00,46.33,46.38,46.3,46.33,97531.0,44.1768,44.2245,44.1482,44.1768,97531.0
2015-10-27 14:55:00,46.33,46.34,46.29,46.31,32013.0,44.1768,44.1863,44.1387,44.1577,32013.0
2015-10-27 15:00:00,46.31,46.36,46.3,46.33,51792.0,44.1577,44.2054,44.1482,44.1768,51792.0
2015-10-27 15:05:00,46.33,46.35,46.3,46.3,34033.0,44.1768,44.1959,44.1482,44.1482,34033.0
2015-10-27 15:10:00,46.3,46.37,46.3,46.34,63003.0,44.1482,44.215,44.1482,44.1863,63003.0
2015-10-27 15:15:00,46.35,46.36,46.28,46.29,99339.0,44.1959,44.2054,44.1291,44.1387,99339.0
2015-10-27 15:20:00,46.28,46.33,46.28,46.31,91916.0,44.1291,44.1768,44.1291,44.1577,91916.0
2015-10-27 15:25:00,46.31,46.33,46.24,46.25,88343.0,44.1577,44.1768,44.091,44.1005,88343.0
2015-10-27 15:30:00,46.25,46.28,46.21,46.24,83763.0,44.1005,44.1291,44.0624,44.091,83763.0
2015-10-27 15:35:00,46.24,46.28,46.22,46.26,64160.0,44.091,44.1291,44.0719,44.1101,64160.0
2015-10-27 15:40:00,46.26,46.31,46.23,46.29,116570.0,44.1101,44.1577,44.0815,44.1387,116570.0
2015-10-27 15:45:00,46.29,46.4,46.28,46.39,188107.0,44.1387,44.2436,44.1291,44.234,188107.0
2015-10-27 15:50:00,46.38,46.43,46.33,46.4,196501.0,44.2245,44.2722,44.1768,44.2436,196501.0
2015-10-27 15:55:00,46.41,46.47,46.4,46.47,245789.0,44.2531,44.3103,44.2436,44.3103,245789.0
2015-10-28 09:30:00,46.2,46.36,45.75,45.88,234669.0,44.0529,44.2054,43.6238,43.7477,234669.0
2015-10-28 09:35:00,45.88,45.91,45.6,45.77,151946.0,43.7477,43.7763,43.4807,43.6428,151946.0
2015-10-28 09:40:00,45.77,45.99,45.71,45.95,135711.0,43.6428,43.8526,43.5856,43.8145,135711.0
2015-10-28 09:45:00,45.93,45.97,45.79,45.86,87173.0,43.7954,43.8335,43.6619,43.7287,87173.0
2015-10-28 09:50:00,45.89,46.14,45.88,46.01,89953.0,43.7573,43.9956,43.7477,43.8717,89953.0
2015-10-28 09:55:00,46.0,46.13,45.97,46.09,121318.0,43.8621,43.9861,43.8335,43.948,121318.0
2015-10-28 10:00:00,46.09,46.11,45.86,45.86,173201.0,43.948,43.967,43.7287,43.7287,173201.0
2015-10-28 10:05:00,45.87,45.88,45.77,45.78,89874.0,43.7382,43.7477,43.6428,43.6524,89874.0
2015-10-28 10:10:00,45.77,45.92,45.73,45.87,93188.0,43.6428,43.7859,43.6047,43.7382,93188.0
2015-10-28 10:15:00,45.87,45.95,45.82,45.89,40278.0,43.7382,43.8145,43.6905,43.7573,40278.0
2015-10-28 10:20:00,45.9,46.09,45.9,46.07,85811.0,43.7668,43.948,43.7668,43.9289,85811.0
2015-10-28 10:25:00,46.07,46.11,45.95,45.95,103618.0,43.9289,43.967,43.8145,43.8145,103618.0
2015-10-28 10:30:00,45.95,46.0,45.86,45.87,95415.0,43.8145,43.8621,43.7287,43.7382,95415.0
2015-10-28 10:35:00,45.87,45.95,45.82,45.88,73032.0,43.7382,43.8145,43.6905,43.7477,73032.0
2015-10-28 10:40:00,45.88,46.0,45.88,45.96,57533.0,43.7477,43.8621,43.7477,43.824,57533.0
2015-10-28 10:45:00,45.97,45.99,45.87,45.87,80401.0,43.8335,43.8526,43.7382,43.7382,80401.0
2015-10-28 10:50:00,45.87,45.9,45.82,45.85,105809.0,43.7382,43.7668,43.6905,43.7191,105809.0
2015-10-28 10:55:00,45.85,45.9,45.82,45.86,47152.0,43.7191,43.7668,43.6905,43.7287,47152.0
2015-10-28 11:00:00,45.86,45.9,45.77,45.84,88081.0,43.7287,43.7668,43.6428,43.7096,88081.0
2015-10-28 11:05:00,45.84,45.85,45.61,45.64,132217.0,43.7096,43.7191,43.4903,43.5189,132217.0
2015-10-28 11:10:00,45.64,45.65,45.45,45.58,224011.0,43.5189,43.5284,43.3377,43.4617,224011.0
2015-10-28 11:15:00,45.58,45.68,45.55,45.68,76585.0,43.4617,43.557,43.4331,43.557,76585.0
2015-10-28 11:20:00,45.68,45.71,45.39,45.39,126188.0,43.557,43.5856,43.2805,43.2805,126188.0
2015-10-28 11:25:00,45.39,45.5,45.38,45.46,105565.0,43.2805,43.3854,43.271,43.3472,105565.0
2015-10-28 11:30:00,45.47,45.49,45.27,45.32,195823.0,43.3568,43.3759,43.1661,43.2138,195823.0
2015-10-28 11:35:00,45.33,45.5,45.33,45.43,101351.0,43.2233,43.3854,43.2233,43.3186,101351.0
2015-10-28 11:40:00,45.43,45.61,45.42,45.61,79143.0,43.3186,43.4903,43.3091,43.4903,79143.0
2015-10-28 11:45:00,45.6,45.61,45.48,45.56,43576.0,43.4807,43.4903,43.3663,43.4426,43576.0
2015-10-28 11:50:00,45.55,45.55,45.43,45.52,64128.0,43.4331,43.4331,43.3186,43.4045,64128.0
2015-10-28 11:55:00,45.53,45.69,45.5,45.68,62709.0,43.414,43.5666,43.3854,43.557,62709.0
2015-10-28 12:00:00,45.68,45.68,45.6,45.65,35333.0,43.557,43.557,43.4807,43.5284,35333.0
2015-10-28 12:05:00,45.66,45.73,45.64,45.69,72911.0,43.538,43.6047,43.5189,43.5666,72911.0
2015-10-28 12:10:00,45.69,45.8,45.65,45.8,45359.0,43.5666,43.6714,43.5284,43.6714,45359.0
2015-10-28 12:15:00,45.8,45.85,45.75,45.83,31048.0,43.6714,43.7191,43.6238,43.7001,31048.0
2015-10-28 12:20:00,45.82,45.87,45.77,45.82,45687.0,43.6905,43.7382,43.6428,43.6905,45687.0
2015-10-28 12:25:00,45.82,45.84,45.72,45.77,59549.0,43.6905,43.7096,43.5952,43.6428,59549.0
2015-10-28 12:30:00,45.77,45.81,45.74,45.78,43545.0,43.6428,43.681,43.6142,43.6524,43545.0
2015-10-28 12:35:00,45.78,45.81,45.72,45.75,47552.0,43.6524,43.681,43.5952,43.6238,47552.0
2015-10-28 12:40:00,45.75,45.76,45.61,45.61,41250.0,43.6238,43.6333,43.4903,43.4903,41250.0
2015-10-28 12:45:00,45.62,45.7,45.61,45.69,29710.0,43.4998,43.5761,43.4903,43.5666,29710.0
2015-10-28 12:50:00,45.69,45.73,45.69,45.69,24396.0,43.5666,43.6047,43.5666,43.5666,24396.0
2015-10-28 12:55:00,45.69,45.69,45.59,45.61,59048.0,43.5666,43.5666,43.4712,43.4903,59048.0
2015-10-28 13:00:00,45.62,45.7,45.57,45.69,93009.0,43.4998,43.5761,43.4521,43.5666,93009.0
2015-10-28 13:05:00,45.69,45.69,45.54,45.57,45370.0,43.5666,43.5666,43.4235,43.4521,45370.0
2015-10-28 13:10:00,45.57,45.61,45.49,45.5,53217.0,43.4521,43.4903,43.3759,43.3854,53217.0
2015-10-28 13:15:00,45.5,45.56,45.48,45.48,40577.0,43.3854,43.4426,43.3663,43.3663,40577.0
2015-10-28 13:20:00,45.49,45.52,45.42,45.48,71326.0,43.3759,43.4045,43.3091,43.3663,71326.0
2015-10-28 13:25:00,45.47,45.51,45.42,45.48,63194.0,43.3568,43.3949,43.3091,43.3663,63194.0
2015-10-28 13:30:00,45.49,45.54,45.45,45.53,67756.0,43.3759,43.4235,43.3377,43.414,67756.0
2015-10-28 13:35:00,45.53,45.65,45.52,45.62,61823.0,43.414,43.5284,43.4045,43.4998,61823.0
2015-10-28 13:40:00,45.62,45.67,45.59,45.61,67494.0,43.4998,43.5475,43.4712,43.4903,67494.0
2015-10-28 13:45:00,45.63,45.66,45.62,45.65,29272.0,43.5093,43.538,43.4998,43.5284,29272.0
2015-10-28 13:50:00,45.65,45.7,45.62,45.66,38385.0,43.5284,43.5761,43.4998,43.538,38385.0
2015-10-28 13:55:00,45.66,45.81,45.66,45.81,80827.0,43.538,43.681,43.538,43.681,80827.0
2015-10-28 14:00:00,45.81,45.81,45.3,45.42,120559.0,43.681,43.681,43.1947,43.3091,120559.0
2015-10-28 14:05:00,45.43,45.53,45.35,45.52,69580.0,43.3186,43.414,43.2424,43.4045,69580.0
2015-10-28 14:10:00,45.53,45.54,45.29,45.4,84365.0,43.414,43.4235,43.1851,43.29,84365.0
2015-10-28 14:15:00,45.41,45.44,45.3,45.43,50810.0,43.2996,43.3282,43.1947,43.3186,50810.0
2015-10-28 14:20:00,45.42,45.49,45.36,45.44,101352.0,43.3091,43.3759,43.2519,43.3282,101352.0
2015-10-28 14:25:00,45.43,45.58,45.39,45.47,69921.0,43.3186,43.4617,43.2805,43.3568,69921.0
2015-10-28 14:30:00,45.47,45.48,45.26,45.31,82471.0,43.3568,43.3663,43.1565,43.2042,82471.0
2015-10-28 14:35:00,45.3,45.37,45.23,45.31,80725.0,43.1947,43.2614,43.1279,43.2042,80725.0
2015-10-28 14:40:00,45.31,45.43,45.31,45.35,81101.0,43.2042,43.3186,43.2042,43.2424,81101.0
2015-10-28 14:45:00,45.34,45.51,45.34,45.42,104220.0,43.2328,43.3949,43.2328,43.3091,104220.0
2015-10-28 14:50:00,45.43,45.65,45.38,45.59,93314.0,43.3186,43.5284,43.271,43.4712,93314.0
2015-10-28 14:55:00,45.6,45.64,45.56,45.62,60066.0,43.4807,43.5189,43.4426,43.4998,60066.0
2015-10-28 15:00:00,45.62,45.77,45.59,45.73,99788.0,43.4998,43.6428,43.4712,43.6047,99788.0
2015-10-28 15:05:00,45.74,45.8,45.7,45.78,82086.0,43.6142,43.6714,43.5761,43.6524,82086.0
2015-10-28 15:10:00,45.76,45.76,45.66,45.74,63267.0,43.6333,43.6333,43.538,43.6142,63267.0
2015-10-28 15:15:00,45.73,45.74,45.66,45.67,60285.0,43.6047,43.6142,43.538,43.5475,60285.0
2015-10-28 15:20:00,45.67,45.7,45.62,45.69,81835.0,43.5475,43.5761,43.4998,43.5666,81835.0
2015-10-28 15:25:00,45.69,45.77,45.67,45.74,82988.0,43.5666,43.6428,43.5475,43.6142,82988.0
2015-10-28 15:30:00,45.75,45.82,45.72,45.76,104970.0,43.6238,43.6905,43.5952,43.6333,104970.0
2015-10-28 15:35:00,45.75,45.84,45.75,45.82,83779.0,43.6238,43.7096,43.6238,43.6905,83779.0
2015-10-28 15:40:00,45.81,45.83,45.77,45.77,100516.0,43.681,43.7001,43.6428,43.6428,100516.0
2015-10-28 15:45:00,45.77,45.82,45.73,45.73,160122.0,43.6428,43.6905,43.6047,43.6047,160122.0
2015-10-28 15:50:00,45.74,45.83,45.73,45.81,195384.0,43.6142,43.7001,43.6047,43.681,195384.0
2015-10-28 15:55:00,45.81,45.86,45.79,45.86,380721.0,43.681,43.7287,43.6619,43.7287,380721.0
2015-10-29 09:30:00,45.63,45.74,45.55,45.65,127975.0,43.5093,43.6142,43.4331,43.5284,127975.0
2015-10-29 09:35:00,45.7,45.77,45.36,45.4,85541.0,43.5761,43.6428,43.2519,43.29,85541.0
2015-10-29 09:40:00,45.4,45.47,45.21,45.38,138454.0,43.29,43.3568,43.1089,43.271,138454.0
2015-10-29 09:45:00,45.38,45.46,45.3,45.33,141649.0,43.271,43.3472,43.1947,43.2233,141649.0
2015-10-29 09:50:00,45.33,45.44,45.31,45.42,106483.0,43.2233,43.3282,43.2042,43.3091,106483.0
2015-10-29 09:55:00,45.41,45.54,45.38,45.45,73290.0,43.2996,43.4235,43.271,43.3377,73290.0
2015-10-29 10:00:00,45.45,45.59,45.4,45.56,107055.0,43.3377,43.4712,43.29,43.4426,107055.0
2015-10-29 10:05:00,45.56,45.73,45.53,45.69,84035.0,43.4426,43.6047,43.414,43.5666,84035.0
2015-10-29 10:10:00,45.7,45.72,45.52,45.53,35858.0,43.5761,43.5952,43.4045,43.414,35858.0
2015-10-29 10:15:00,45.54,45.77,45.53,45.72,80766.0,43.4235,43.6428,43.414,43.5952,80766.0
2015-10-29 10:20:00,45.75,45.76,45.39,45.42,278733.0,43.6238,43.6333,43.2805,43.3091,278733.0
2015-10-29 10:25:00,45.43,45.5,45.42,45.42,68534.0,43.3186,43.3854,43.3091,43.3091,68534.0
2015-10-29 10:30:00,45.41,45.52,45.37,45.51,59642.0,43.2996,43.4045,43.2614,43.3949,59642.0
2015-10-29 10:35:00,45.51,45.58,45.45,45.46,37279.0,43.3949,43.4617,43.3377,43.3472,37279.0
2015-10-29 10:40:00,45.46,45.66,45.46,45.61,66340.0,43.3472,43.538,43.3472,43.4903,66340.0
2015-10-29 10:45:00,45.61,45.61,45.47,45.49,77335.0,43.4903,43.4903,43.3568,43.3759,77335.0
2015-10-29 10:50:00,45.5,45.62,45.46,45.62,59284.0,43.3854,43.4998,43.3472,43.4998,59284.0
2015-10-29 10:55:00,45.61,45.68,45.55,45.59,51922.0,43.4903,43.557,43.4331,43.4712,51922.0
2015-10-29 11:00:00,45.58,45.58,45.5,45.55,34516.0,43.4617,43.4617,43.3854,43.4331,34516.0
2015-10-29 11:05:00,45.56,45.63,45.52,45.63,49773.0,43.4426,43.5093,43.4045,43.5093,49773.0
2015-10-29 11:10:00,45.62,45.67,45.61,45.61,27591.0,43.4998,43.5475,43.4903,43.4903,27591.0
2015-10-29 11:15:00,45.61,45.7,45.61,45.7,42052.0,43.4903,43.5761,43.4903,43.5761,42052.0
2015-10-29 11:20:00,45.69,45.69,45.64,45.67,54437.0,43.5666,43.5666,43.5189,43.5475,54437.0
2015-10-29 11:25:00,45.67,45.67,45.56,45.65,43025.0,43.5475,43.5475,43.4426,43.5284,43025.0
2015-10-29 11:30:00,45.65,45.74,45.64,45.71,34509.0,43.5284,43.6142,43.5189,43.5856,34509.0
2015-10-29 11:35:00,45.72,45.82,45.72,45.81,56383.0,43.5952,43.6905,43.5952,43.681,56383.0
2015-10-29 11:40:00,45.82,45.82,45.74,45.75,61065.0,43.6905,43.6905,43.6142,43.6238,61065.0
2015-10-29 11:45:00,45.75,45.8,45.73,45.77,38766.0,43.6238,43.6714,43.6047,43.6428,38766.0
2015-10-29 11:50:00,45.77,45.8,45.75,45.77,35524.0,43.6428,43.6714,43.6238,43.6428,35524.0
2015-10-29 11:55:00,45.77,45.87,45.75,45.86,51631.0,43.6428,43.7382,43.6238,43.7287,51631.0
2015-10-29 12:00:00,45.86,45.94,45.83,45.89,87452.0,43.7287,43.8049,43.7001,43.7573,87452.0
2015-10-29 12:05:00,45.89,45.93,45.83,45.83,137208.0,43.7573,43.7954,43.7001,43.7001,137208.0
2015-10-29 12:10:00,45.84,45.91,45.83,45.89,46806.0,43.7096,43.7763,43.7001,43.7573,46806.0
2015-10-29 12:15:00,45.89,46.02,45.88,45.94,95236.0,43.7573,43.8812,43.7477,43.8049,95236.0
2015-10-29 12:20:00,45.94,46.01,45.92,45.95,48646.0,43.8049,43.8717,43.7859,43.8145,48646.0
2015-10-29 12:25:00,45.95,46.05,45.95,46.05,39403.0,43.8145,43.9098,43.8145,43.9098,39403.0
2015-10-29 12:30:00,46.06,46.1,45.99,46.0,65027.0,43.9194,43.9575,43.8526,43.8621,65027.0
2015-10-29 12:35:00,46.0,46.05,45.98,46.01,71112.0,43.8621,43.9098,43.8431,43.8717,71112.0
2015-10-29 12:40:00,46.01,46.03,45.92,46.02,58596.0,43.8717,43.8908,43.7859,43.8812,58596.0
2015-10-29 12:45:00,46.01,46.07,45.99,46.0,43868.0,43.8717,43.9289,43.8526,43.8621,43868.0
2015-10-29 12:50:00,46.01,46.05,46.0,46.03,21718.0,43.8717,43.9098,43.8621,43.8908,21718.0
2015-10-29 12:55:00,46.03,46.04,45.94,45.97,21918.0,43.8908,43.9003,43.8049,43.8335,21918.0
2015-10-29 13:00:00,45.97,45.98,45.86,45.88,47531.0,43.8335,43.8431,43.7287,43.7477,47531.0
2015-10-29 13:05:00,45.88,45.92,45.86,45.9,49747.0,43.7477,43.7859,43.7287,43.7668,49747.0
2015-10-29 13:10:00,45.9,45.95,45.88,45.93,37787.0,43.7668,43.8145,43.7477,43.7954,37787.0
2015-10-29 13:15:00,45.94,45.96,45.89,45.89,17817.0,43.8049,43.824,43.7573,43.7573,17817.0
2015-10-29 13:20:00,45.88,45.93,45.88,45.89,16179.0,43.7477,43.7954,43.7477,43.7573,16179.0
2015-10-29 13:25:00,45.9,45.95,45.83,45.85,45007.0,43.7668,43.8145,43.7001,43.7191,45007.0
2015-10-29 13:30:00,45.86,45.91,45.81,45.9,19936.0,43.7287,43.7763,43.681,43.7668,19936.0
2015-10-29 13:35:00,45.89,45.89,45.81,45.81,14850.0,43.7573,43.7573,43.681,43.681,14850.0
2015-10-29 13:40:00,45.81,45.87,45.8,45.85,31968.0,43.681,43.7382,43.6714,43.7191,31968.0
2015-10-29 13:45:00,45.84,45.87,45.8,45.84,31768.0,43.7096,43.7382,43.6714,43.7096,31768.0
2015-10-29 13:50:00,45.84,45.84,45.73,45.78,42868.0,43.7096,43.7096,43.6047,43.6524,42868.0
2015-10-29 13:55:00,45.78,45.86,45.73,45.86,34679.0,43.6524,43.7287,43.6047,43.7287,34679.0
2015-10-29 14:00:00,45.86,45.88,45.78,45.84,69485.0,43.7287,43.7477,43.6524,43.7096,69485.0
2015-10-29 14:05:00,45.84,45.85,45.8,45.83,26528.0,43.7096,43.7191,43.6714,43.7001,26528.0
2015-10-29 14:10:00,45.82,45.88,45.79,45.87,44989.0,43.6905,43.7477,43.6619,43.7382,44989.0
2015-10-29 14:15:00,45.87,45.9,45.86,45.89,56956.0,43.7382,43.7668,43.7287,43.7573,56956.0
2015-10-29 14:20:00,45.89,45.96,45.88,45.95,66722.0,43.7573,43.824,43.7477,43.8145,66722.0
2015-10-29 14:25:00,45.95,45.98,45.93,45.96,44387.0,43.8145,43.8431,43.7954,43.824,44387.0
2015-10-29 14:30:00,45.96,45.97,45.89,45.91,35699.0,43.824,43.8335,43.7573,43.7763,35699.0
2015-10-29 14:35:00,45.91,45.93,45.89,45.92,33875.0,43.7763,43.7954,43.7573,43.7859,33875.0
2015-10-29 14:40:00,45.92,45.95,45.86,45.87,25428.0,43.7859,43.8145,43.7287,43.7382,25428.0
2015-10-29 14:45:00,45.88,45.92,45.87,45.89,27989.0,43.7477,43.7859,43.7382,43.7573,27989.0
2015-10-29 14:50:00,45.9,45.95,45.9,45.92,25916.0,43.7668,43.8145,43.7668,43.7859,25916.0
2015-10-29 14:55:00,45.93,45.97,45.92,45.95,46143.0,43.7954,43.8335,43.7859,43.8145,46143.0
2015-10-29 15:00:00,45.95,45.97,45.91,45.92,44665.0,43.8145,43.8335,43.7763,43.7859,44665.0
2015-10-29 15:05:00,45.93,45.96,45.87,45.95,44047.0,43.7954,43.824,43.7382,43.8145,44047.0
2015-10-29 15:10:00,45.96,45.98,45.95,45.96,43529.0,43.824,43.8431,43.8145,43.824,43529.0
2015-10-29 15:15:00,45.97,45.99,45.96,45.96,39139.0,43.8335,43.8526,43.824,43.824,39139.0
2015-10-29 15:20:00,45.97,45.99,45.96,45.96,49531.0,43.8335,43.8526,43.824,43.824,49531.0
2015-10-29 15:25:00,45.96,45.98,45.92,45.94,78526.0,43.824,43.8431,43.7859,43.8049,78526.0
2015-10-29 15:30:00,45.93,45.97,45.9,45.92,44021.0,43.7954,43.8335,43.7668,43.7859,44021.0
2015-10-29 15:35:00,45.93,45.98,45.92,45.94,46940.0,43.7954,43.8431,43.7859,43.8049,46940.0
2015-10-29 15:40:00,45.94,46.0,45.93,45.99,60230.0,43.8049,43.8621,43.7954,43.8526,60230.0
2015-10-29 15:45:00,46.0,46.0,45.91,45.91,44860.0,43.8621,43.8621,43.7763,43.7763,44860.0
2015-10-29 15:50:00,45.91,45.93,45.85,45.85,93945.0,43.7763,43.7954,43.7191,43.7191,93945.0
2015-10-29 15:55:00,45.85,45.88,45.8,45.87,159306.0,43.7191,43.7477,43.6714,43.7382,159306.0
2015-10-30 09:30:00,45.77,46.05,45.71,45.98,150474.0,43.6428,43.9098,43.5856,43.8431,150474.0
2015-10-30 09:35:00,45.97,46.28,45.92,46.26,102529.0,43.8335,44.1291,43.7859,44.1101,102529.0
2015-10-30 09:40:00,46.27,46.34,46.14,46.29,172035.0,44.1196,44.1863,43.9956,44.1387,172035.0
2015-10-30 09:45:00,46.28,46.5,46.27,46.34,181183.0,44.1291,44.3389,44.1196,44.1863,181183.0
2015-10-30 09:50:00,46.35,46.46,46.29,46.43,117866.0,44.1959,44.3008,44.1387,44.2722,117866.0
2015-10-30 09:55:00,46.44,46.47,46.24,46.27,121841.0,44.2817,44.3103,44.091,44.1196,121841.0
2015-10-30 10:00:00,46.3,46.37,46.26,46.33,73964.0,44.1482,44.215,44.1101,44.1768,73964.0
2015-10-30 10:05:00,46.32,46.36,46.22,46.27,59540.0,44.1673,44.2054,44.0719,44.1196,59540.0
2015-10-30 10:10:00,46.26,46.29,46.17,46.25,93448.0,44.1101,44.1387,44.0242,44.1005,93448.0
2015-10-30 10:15:00,46.26,46.36,46.2,46.33,102419.0,44.1101,44.2054,44.0529,44.1768,102419.0
2015-10-30 10:20:00,46.34,46.37,46.3,46.32,119118.0,44.1863,44.215,44.1482,44.1673,119118.0
2015-10-30 10:25:00,46.33,46.33,46.23,46.24,82992.0,44.1768,44.1768,44.0815,44.091,82992.0
2015-10-30 10:30:00,46.25,46.27,46.2,46.24,40078.0,44.1005,44.1196,44.0529,44.091,40078.0
2015-10-30 10:35:00,46.24,46.24,46.1,46.16,62657.0,44.091,44.091,43.9575,44.0147,62657.0
2015-10-30 10:40:00,46.16,46.25,46.13,46.21,50739.0,44.0147,44.1005,43.9861,44.0624,50739.0
2015-10-30 10:45:00,46.22,46.27,46.19,46.21,43238.0,44.0719,44.1196,44.0433,44.0624,43238.0
2015-10-30 10:50:00,46.22,46.25,46.19,46.22,42261.0,44.0719,44.1005,44.0433,44.0719,42261.0
2015-10-30 10:55:00,46.21,46.27,46.21,46.27,34699.0,44.0624,44.1196,44.0624,44.1196,34699.0
2015-10-30 11:00:00,46.27,46.27,46.18,46.19,38682.0,44.1196,44.1196,44.0338,44.0433,38682.0
2015-10-30 11:05:00,46.2,46.26,46.2,46.24,32769.0,44.0529,44.1101,44.0529,44.091,32769.0
2015-10-30 11:10:00,46.24,46.27,46.23,46.25,41600.0,44.091,44.1196,44.0815,44.1005,41600.0
2015-10-30 11:15:00,46.25,46.31,46.22,46.3,67866.0,44.1005,44.1577,44.0719,44.1482,67866.0
2015-10-30 11:20:00,46.3,46.6,46.29,46.48,536844.0,44.1482,44.4343,44.1387,44.3198,536844.0
2015-10-30 11:25:00,46.48,46.77,46.42,46.72,311061.0,44.3198,44.5964,44.2626,44.5487,311061.0
2015-10-30 11:30:00,46.71,46.77,46.68,46.75,208330.0,44.5392,44.5964,44.5105,44.5773,208330.0
2015-10-30 11:35:00,46.75,46.77,46.68,46.73,156511.0,44.5773,44.5964,44.5105,44.5582,156511.0
2015-10-30 11:40:00,46.73,46.77,46.67,46.7,130404.0,44.5582,44.5964,44.501,44.5296,130404.0
2015-10-30 11:45:00,46.7,46.76,46.68,46.7,88538.0,44.5296,44.5868,44.5105,44.5296,88538.0
2015-10-30 11:50:00,46.7,46.72,46.64,46.65,86188.0,44.5296,44.5487,44.4724,44.4819,86188.0
2015-10-30 11:55:00,46.65,46.72,46.55,46.57,132442.0,44.4819,44.5487,44.3866,44.4057,132442.0
2015-10-30 12:00:00,46.58,46.7,46.54,46.67,133669.0,44.4152,44.5296,44.3771,44.501,133669.0
2015-10-30 12:05:00,46.67,46.72,46.64,46.67,82113.0,44.501,44.5487,44.4724,44.501,82113.0
2015-10-30 12:10:00,46.68,46.7,46.6,46.68,94840.0,44.5105,44.5296,44.4343,44.5105,94840.0
2015-10-30 12:15:00,46.68,46.7,46.63,46.66,85812.0,44.5105,44.5296,44.4629,44.4915,85812.0
2015-10-30 12:20:00,46.65,46.68,46.63,46.65,69207.0,44.4819,44.5105,44.4629,44.4819,69207.0
2015-10-30 12:25:00,46.65,46.67,46.58,46.63,69303.0,44.4819,44.501,44.4152,44.4629,69303.0
2015-10-30 12:30:00,46.63,46.67,46.61,46.64,33340.0,44.4629,44.501,44.4438,44.4724,33340.0
2015-10-30 12:35:00,46.64,46.66,46.6,46.62,74381.0,44.4724,44.4915,44.4343,44.4533,74381.0
2015-10-30 12:40:00,46.63,46.65,46.59,46.62,24261.0,44.4629,44.4819,44.4247,44.4533,24261.0
2015-10-30 12:45:00,46.62,46.66,46.58,46.64,54588.0,44.4533,44.4915,44.4152,44.4724,54588.0
2015-10-30 12:50:00,46.64,46.67,46.62,46.65,33906.0,44.4724,44.501,44.4533,44.4819,33906.0
2015-10-30 12:55:00,46.66,46.7,46.64,46.66,47315.0,44.4915,44.5296,44.4724,44.4915,47315.0
2015-10-30 13:00:00,46.66,46.68,46.64,46.67,99378.0,44.4915,44.5105,44.4724,44.501,99378.0
2015-10-30 13:05:00,46.67,46.68,46.31,46.48,338967.0,44.501,44.5105,44.1577,44.3198,338967.0
2015-10-30 13:10:00,46.48,46.52,46.27,46.49,245522.0,44.3198,44.358,44.1196,44.3294,245522.0
2015-10-30 13:15:00,46.5,46.52,46.43,46.47,54499.0,44.3389,44.358,44.2722,44.3103,54499.0
2015-10-30 13:20:00,46.47,46.6,46.47,46.49,48145.0,44.3103,44.4343,44.3103,44.3294,48145.0
2015-10-30 13:25:00,46.49,46.53,46.45,46.5,43038.0,44.3294,44.3675,44.2912,44.3389,43038.0
2015-10-30 13:30:00,46.5,46.55,46.45,46.46,24873.0,44.3389,44.3866,44.2912,44.3008,24873.0
2015-10-30 13:35:00,46.44,46.47,46.38,46.4,35048.0,44.2817,44.3103,44.2245,44.2436,35048.0
2015-10-30 13:40:00,46.4,46.44,46.26,46.27,147584.0,44.2436,44.2817,44.1101,44.1196,147584.0
2015-10-30 13:45:00,46.32,46.42,46.29,46.34,97700.0,44.1673,44.2626,44.1387,44.1863,97700.0
2015-10-30 13:50:00,46.35,46.36,46.27,46.36,50005.0,44.1959,44.2054,44.1196,44.2054,50005.0
2015-10-30 13:55:00,46.35,46.43,46.34,46.39,44738.0,44.1959,44.2722,44.1863,44.234,44738.0
2015-10-30 14:00:00,46.4,46.45,46.37,46.37,53681.0,44.2436,44.2912,44.215,44.215,53681.0
2015-10-30 14:05:00,46.37,46.37,46.27,46.27,41182.0,44.215,44.215,44.1196,44.1196,41182.0
2015-10-30 14:10:00,46.27,46.34,46.23,46.31,65009.0,44.1196,44.1863,44.0815,44.1577,65009.0
2015-10-30 14:15:00,46.31,46.39,46.27,46.35,23756.0,44.1577,44.234,44.1196,44.1959,23756.0
2015-10-30 14:20:00,46.35,46.36,46.22,46.22,59450.0,44.1959,44.2054,44.0719,44.0719,59450.0
2015-10-30 14:25:00,46.22,46.3,46.18,46.28,46552.0,44.0719,44.1482,44.0338,44.1291,46552.0
2015-10-30 14:30:00,46.28,46.31,46.24,46.3,23614.0,44.1291,44.1577,44.091,44.1482,23614.0
2015-10-30 14:35:00,46.29,46.37,46.28,46.33,45482.0,44.1387,44.215,44.1291,44.1768,45482.0
2015-10-30 14:40:00,46.34,46.4,46.33,46.38,32643.0,44.1863,44.2436,44.1768,44.2245,32643.0
2015-10-30 14:45:00,46.38,46.4,46.35,46.36,43704.0,44.2245,44.2436,44.1959,44.2054,43704.0
2015-10-30 14:50:00,46.37,46.44,46.34,46.43,52853.0,44.215,44.2817,44.1863,44.2722,52853.0
2015-10-30 14:55:00,46.43,46.44,46.3,46.31,38982.0,44.2722,44.2817,44.1482,44.1577,38982.0
2015-10-30 15:00:00,46.31,46.34,46.26,46.32,47736.0,44.1577,44.1863,44.1101,44.1673,47736.0
2015-10-30 15:05:00,46.32,46.35,46.23,46.31,43771.0,44.1673,44.1959,44.0815,44.1577,43771.0
2015-10-30 15:10:00,46.31,46.32,46.25,46.26,49035.0,44.1577,44.1673,44.1005,44.1101,49035.0
2015-10-30 15:15:00,46.26,46.33,46.26,46.29,50301.0,44.1101,44.1768,44.1101,44.1387,50301.0
2015-10-30 15:20:00,46.29,46.34,46.25,46.27,59803.0,44.1387,44.1863,44.1005,44.1196,59803.0
2015-10-30 15:25:00,46.26,46.28,46.22,46.26,83118.0,44.1101,44.1291,44.0719,44.1101,83118.0
2015-10-30 15:30:00,46.26,46.32,46.23,46.32,91570.0,44.1101,44.1673,44.0815,44.1673,91570.0
2015-10-30 15:35:00,46.32,46.37,46.29,46.36,72177.0,44.1673,44.215,44.1387,44.2054,72177.0
2015-10-30 15:40:00,46.37,46.37,46.31,46.31,158292.0,44.215,44.215,44.1577,44.1577,158292.0
2015-10-30 15:45:00,46.32,46.36,46.31,46.33,165616.0,44.1673,44.2054,44.1577,44.1768,165616.0
2015-10-30 15:50:00,46.33,46.34,46.28,46.3,221376.0,44.1768,44.1863,44.1291,44.1482,221376.0
2015-10-30 15:55:00,46.3,46.31,46.21,46.22,358921.0,44.1482,44.1577,44.0624,44.0719,358921.0
2015-11-02 09:30:00,46.2,46.57,46.2,46.48,233500.0,44.0529,44.4057,44.0529,44.3198,233500.0
2015-11-02 09:35:00,46.47,46.69,46.45,46.68,114818.0,44.3103,44.5201,44.2912,44.5105,114818.0
2015-11-02 09:40:00,46.69,46.82,46.37,46.47,194163.0,44.5201,44.644,44.215,44.3103,194163.0
2015-11-02 09:45:00,46.48,46.75,46.48,46.73,161816.0,44.3198,44.5773,44.3198,44.5582,161816.0
2015-11-02 09:50:00,46.72,46.75,46.61,46.74,65272.0,44.5487,44.5773,44.4438,44.5678,65272.0
2015-11-02 09:55:00,46.74,46.75,46.52,46.61,102807.0,44.5678,44.5773,44.358,44.4438,102807.0
2015-11-02 10:00:00,46.61,46.65,46.55,46.6,68863.0,44.4438,44.4819,44.3866,44.4343,68863.0
2015-11-02 10:05:00,46.6,46.62,46.51,46.62,96334.0,44.4343,44.4533,44.3484,44.4533,96334.0
2015-11-02 10:10:00,46.62,46.7,46.6,46.64,79977.0,44.4533,44.5296,44.4343,44.4724,79977.0
2015-11-02 10:15:00,46.63,46.63,46.56,46.58,71895.0,44.4629,44.4629,44.3961,44.4152,71895.0
2015-11-02 10:20:00,46.59,46.61,46.56,46.6,70300.0,44.4247,44.4438,44.3961,44.4343,70300.0
2015-11-02 10:25:00,46.59,46.61,46.58,46.58,63893.0,44.4247,44.4438,44.4152,44.4152,63893.0
2015-11-02 10:30:00,46.58,46.63,46.58,46.61,53585.0,44.4152,44.4629,44.4152,44.4438,53585.0
2015-11-02 10:35:00,46.6,46.65,46.6,46.64,45812.0,44.4343,44.4819,44.4343,44.4724,45812.0
2015-11-02 10:40:00,46.65,46.65,46.58,46.63,67816.0,44.4819,44.4819,44.4152,44.4629,67816.0
2015-11-02 10:45:00,46.63,46.64,46.61,46.62,58497.0,44.4629,44.4724,44.4438,44.4533,58497.0
2015-11-02 10:50:00,46.62,46.63,46.56,46.57,55383.0,44.4533,44.4629,44.3961,44.4057,55383.0
2015-11-02 10:55:00,46.56,46.64,46.55,46.64,73287.0,44.3961,44.4724,44.3866,44.4724,73287.0
2015-11-02 11:00:00,46.64,46.66,46.57,46.62,52895.0,44.4724,44.4915,44.4057,44.4533,52895.0
2015-11-02 11:05:00,46.61,46.71,46.58,46.61,70880.0,44.4438,44.5392,44.4152,44.4438,70880.0
2015-11-02 11:10:00,46.61,46.63,46.58,46.63,44200.0,44.4438,44.4629,44.4152,44.4629,44200.0
2015-11-02 11:15:00,46.62,46.67,46.61,46.64,39256.0,44.4533,44.501,44.4438,44.4724,39256.0
2015-11-02 11:20:00,46.65,46.65,46.6,46.61,28045.0,44.4819,44.4819,44.4343,44.4438,28045.0
2015-11-02 11:25:00,46.61,46.63,46.55,46.59,86499.0,44.4438,44.4629,44.3866,44.4247,86499.0
2015-11-02 11:30:00,46.59,46.62,46.58,46.6,51774.0,44.4247,44.4533,44.4152,44.4343,51774.0
2015-11-02 11:35:00,46.6,46.62,46.55,46.6,38438.0,44.4343,44.4533,44.3866,44.4343,38438.0
2015-11-02 11:40:00,46.61,46.64,46.59,46.61,41375.0,44.4438,44.4724,44.4247,44.4438,41375.0
2015-11-02 11:45:00,46.6,46.62,46.59,46.62,22887.0,44.4343,44.4533,44.4247,44.4533,22887.0
2015-11-02 11:50:00,46.62,46.63,46.61,46.62,44272.0,44.4533,44.4629,44.4438,44.4533,44272.0
2015-11-02 11:55:00,46.62,46.63,46.59,46.61,53830.0,44.4533,44.4629,44.4247,44.4438,53830.0
2015-11-02 12:00:00,46.61,46.64,46.6,46.6,32293.0,44.4438,44.4724,44.4343,44.4343,32293.0
2015-11-02 12:05:00,46.6,46.62,46.55,46.57,135434.0,44.4343,44.4533,44.3866,44.4057,135434.0
2015-11-02 12:10:00,46.57,46.63,46.57,46.62,55292.0,44.4057,44.4629,44.4057,44.4533,55292.0
2015-11-02 12:15:00,46.62,46.63,46.6,46.63,71495.0,44.4533,44.4629,44.4343,44.4629,71495.0
2015-11-02 12:20:00,46.62,46.67,46.6,46.6,49663.0,44.4533,44.501,44.4343,44.4343,49663.0
2015-11-02 12:25:00,46.61,46.64,46.6,46.61,129562.0,44.4438,44.4724,44.4343,44.4438,129562.0
2015-11-02 12:30:00,46.62,46.63,46.6,46.63,34153.0,44.4533,44.4629,44.4343,44.4629,34153.0
2015-11-02 12:35:00,46.63,46.63,46.59,46.61,38217.0,44.4629,44.4629,44.4247,44.4438,38217.0
2015-11-02 12:40:00,46.6,46.61,46.59,46.61,27003.0,44.4343,44.4438,44.4247,44.4438,27003.0
2015-11-02 12:45:00,46.62,46.63,46.56,46.59,41011.0,44.4533,44.4629,44.3961,44.4247,41011.0
2015-11-02 12:50:00,46.59,46.6,46.54,46.55,40965.0,44.4247,44.4343,44.3771,44.3866,40965.0
2015-11-02 12:55:00,46.55,46.59,46.54,46.56,96586.0,44.3866,44.4247,44.3771,44.3961,96586.0
2015-11-02 13:00:00,46.56,46.58,46.54,46.58,74142.0,44.3961,44.4152,44.3771,44.4152,74142.0
2015-11-02 13:05:00,46.58,46.62,46.57,46.61,29995.0,44.4152,44.4533,44.4057,44.4438,29995.0
2015-11-02 13:10:00,46.61,46.68,46.61,46.62,27194.0,44.4438,44.5105,44.4438,44.4533,27194.0
2015-11-02 13:15:00,46.62,46.63,46.59,46.61,22496.0,44.4533,44.4629,44.4247,44.4438,22496.0
2015-11-02 13:20:00,46.61,46.62,46.57,46.59,53309.0,44.4438,44.4533,44.4057,44.4247,53309.0
2015-11-02 13:25:00,46.6,46.66,46.6,46.66,35025.0,44.4343,44.4915,44.4343,44.4915,35025.0
2015-11-02 13:30:00,46.66,46.7,46.66,46.66,39832.0,44.4915,44.5296,44.4915,44.4915,39832.0
2015-11-02 13:35:00,46.66,46.68,46.64,46.65,28053.0,44.4915,44.5105,44.4724,44.4819,28053.0
2015-11-02 13:40:00,46.65,46.67,46.62,46.62,135367.0,44.4819,44.501,44.4533,44.4533,135367.0
2015-11-02 13:45:00,46.62,46.65,46.59,46.63,58595.0,44.4533,44.4819,44.4247,44.4629,58595.0
2015-11-02 13:50:00,46.63,46.66,46.62,46.66,104216.0,44.4629,44.4915,44.4533,44.4915,104216.0
2015-11-02 13:55:00,46.66,46.67,46.64,46.65,103732.0,44.4915,44.501,44.4724,44.4819,103732.0
2015-11-02 14:00:00,46.65,46.65,46.62,46.63,48173.0,44.4819,44.4819,44.4533,44.4629,48173.0
2015-11-02 14:05:00,46.64,46.66,46.63,46.65,93242.0,44.4724,44.4915,44.4629,44.4819,93242.0
2015-11-02 14:10:00,46.66,46.7,46.64,46.67,77733.0,44.4915,44.5296,44.4724,44.501,77733.0
2015-11-02 14:15:00,46.66,46.68,46.64,46.68,40900.0,44.4915,44.5105,44.4724,44.5105,40900.0
2015-11-02 14:20:00,46.68,46.69,46.65,46.66,26107.0,44.5105,44.5201,44.4819,44.4915,26107.0
2015-11-02 14:25:00,46.66,46.68,46.65,46.67,20923.0,44.4915,44.5105,44.4819,44.501,20923.0
2015-11-02 14:30:00,46.67,46.71,46.66,46.68,57645.0,44.501,44.5392,44.4915,44.5105,57645.0
2015-11-02 14:35:00,46.68,46.69,46.64,46.66,53340.0,44.5105,44.5201,44.4724,44.4915,53340.0
2015-11-02 14:40:00,46.66,46.73,46.66,46.71,50175.0,44.4915,44.5582,44.4915,44.5392,50175.0
2015-11-02 14:45:00,46.71,46.75,46.71,46.74,60050.0,44.5392,44.5773,44.5392,44.5678,60050.0
2015-11-02 14:50:00,46.75,46.77,46.74,46.76,91646.0,44.5773,44.5964,44.5678,44.5868,91646.0
2015-11-02 14:55:00,46.76,46.79,46.74,46.74,82612.0,44.5868,44.6154,44.5678,44.5678,82612.0
2015-11-02 15:00:00,46.75,46.8,46.74,46.77,49490.0,44.5773,44.625,44.5678,44.5964,49490.0
2015-11-02 15:05:00,46.76,46.77,46.7,46.7,66635.0,44.5868,44.5964,44.5296,44.5296,66635.0
2015-11-02 15:10:00,46.71,46.71,46.64,46.64,42794.0,44.5392,44.5392,44.4724,44.4724,42794.0
2015-11-02 15:15:00,46.65,46.66,46.59,46.63,69142.0,44.4819,44.4915,44.4247,44.4629,69142.0
2015-11-02 15:20:00,46.64,46.65,46.58,46.63,41601.0,44.4724,44.4819,44.4152,44.4629,41601.0
2015-11-02 15:25:00,46.62,46.67,46.6,46.66,54581.0,44.4533,44.501,44.4343,44.4915,54581.0
2015-11-02 15:30:00,46.66,46.68,46.6,46.62,66889.0,44.4915,44.5105,44.4343,44.4533,66889.0
2015-11-02 15:35:00,46.61,46.64,46.6,46.62,62335.0,44.4438,44.4724,44.4343,44.4533,62335.0
2015-11-02 15:40:00,46.62,46.66,46.61,46.66,103591.0,44.4533,44.4915,44.4438,44.4915,103591.0
2015-11-02 15:45:00,46.65,46.66,46.51,46.54,128448.0,44.4819,44.4915,44.3484,44.3771,128448.0
2015-11-02 15:50:00,46.54,46.57,46.47,46.47,123715.0,44.3771,44.4057,44.3103,44.3103,123715.0
2015-11-02 15:55:00,46.47,46.52,46.42,46.47,207313.0,44.3103,44.358,44.2626,44.3103,207313.0
2015-11-03 09:30:00,47.0,47.09,46.79,46.8,455195.0,44.9121,44.9981,44.7114,44.7209,455195.0
2015-11-03 09:35:00,46.8,46.87,46.65,46.71,169400.0,44.7209,44.7878,44.5776,44.6349,169400.0
2015-11-03 09:40:00,46.7,46.76,46.25,46.43,312498.0,44.6254,44.6827,44.1954,44.3674,312498.0
2015-11-03 09:45:00,46.45,46.45,46.17,46.21,305850.0,44.3865,44.3865,44.1189,44.1571,305850.0
2015-11-03 09:50:00,46.22,46.38,46.2,46.35,130203.0,44.1667,44.3196,44.1476,44.2909,130203.0
2015-11-03 09:55:00,46.34,46.4,46.19,46.25,114086.0,44.2814,44.3387,44.138,44.1954,114086.0
2015-11-03 10:00:00,46.25,46.36,46.2,46.36,99348.0,44.1954,44.3005,44.1476,44.3005,99348.0
2015-11-03 10:05:00,46.35,46.36,46.08,46.12,145800.0,44.2909,44.3005,44.0329,44.0711,145800.0
2015-11-03 10:10:00,46.13,46.21,46.1,46.14,111355.0,44.0807,44.1571,44.052,44.0903,111355.0
2015-11-03 10:15:00,46.14,46.2,46.12,46.14,69731.0,44.0903,44.1476,44.0711,44.0903,69731.0
2015-11-03 10:20:00,46.15,46.25,46.14,46.2,82851.0,44.0998,44.1954,44.0903,44.1476,82851.0
2015-11-03 10:25:00,46.2,46.21,46.14,46.21,87656.0,44.1476,44.1571,44.0903,44.1571,87656.0
2015-11-03 10:30:00,46.21,46.28,46.17,46.28,73366.0,44.1571,44.224,44.1189,44.224,73366.0
2015-11-03 10:35:00,46.28,46.34,46.25,46.3,77920.0,44.224,44.2814,44.1954,44.2431,77920.0
2015-11-03 10:40:00,46.3,46.42,46.29,46.4,70544.0,44.2431,44.3578,44.2336,44.3387,70544.0
2015-11-03 10:45:00,46.4,46.4,46.33,46.34,49609.0,44.3387,44.3387,44.2718,44.2814,49609.0
2015-11-03 10:50:00,46.34,46.37,46.3,46.31,33402.0,44.2814,44.31,44.2431,44.2527,33402.0
2015-11-03 10:55:00,46.31,46.35,46.26,46.31,71056.0,44.2527,44.2909,44.2049,44.2527,71056.0
2015-11-03 11:00:00,46.32,46.37,46.29,46.31,74441.0,44.2623,44.31,44.2336,44.2527,74441.0
2015-11-03 11:05:00,46.32,46.32,46.27,46.27,42744.0,44.2623,44.2623,44.2145,44.2145,42744.0
2015-11-03 11:10:00,46.27,46.3,46.22,46.27,39845.0,44.2145,44.2431,44.1667,44.2145,39845.0
2015-11-03 11:15:00,46.27,46.31,46.24,46.25,75785.0,44.2145,44.2527,44.1858,44.1954,75785.0
2015-11-03 11:20:00,46.25,46.31,46.24,46.25,59122.0,44.1954,44.2527,44.1858,44.1954,59122.0
2015-11-03 11:25:00,46.26,46.4,46.25,46.29,86549.0,44.2049,44.3387,44.1954,44.2336,86549.0
2015-11-03 11:30:00,46.28,46.41,46.28,46.41,61999.0,44.224,44.3483,44.224,44.3483,61999.0
2015-11-03 11:35:00,46.41,46.43,46.37,46.41,79689.0,44.3483,44.3674,44.31,44.3483,79689.0
2015-11-03 11:40:00,46.41,46.42,46.37,46.41,57368.0,44.3483,44.3578,44.31,44.3483,57368.0
2015-11-03 11:45:00,46.4,46.45,46.39,46.42,51164.0,44.3387,44.3865,44.3292,44.3578,51164.0
2015-11-03 11:50:00,46.42,46.47,46.38,46.47,39863.0,44.3578,44.4056,44.3196,44.4056,39863.0
2015-11-03 11:55:00,46.46,46.53,46.42,46.48,61686.0,44.396,44.4629,44.3578,44.4152,61686.0
2015-11-03 12:00:00,46.48,46.54,46.46,46.51,43777.0,44.4152,44.4725,44.396,44.4438,43777.0
2015-11-03 12:05:00,46.5,46.64,46.49,46.56,93628.0,44.4343,44.568,44.4247,44.4916,93628.0
2015-11-03 12:10:00,46.57,46.58,46.49,46.5,36508.0,44.5012,44.5107,44.4247,44.4343,36508.0
2015-11-03 12:15:00,46.5,46.58,46.49,46.53,36106.0,44.4343,44.5107,44.4247,44.4629,36106.0
2015-11-03 12:20:00,46.53,46.54,46.46,46.48,36634.0,44.4629,44.4725,44.396,44.4152,36634.0
2015-11-03 12:25:00,46.46,46.47,46.39,46.4,38958.0,44.396,44.4056,44.3292,44.3387,38958.0
2015-11-03 12:30:00,46.39,46.44,46.37,46.37,36560.0,44.3292,44.3769,44.31,44.31,36560.0
2015-11-03 12:35:00,46.38,46.39,46.34,46.36,26688.0,44.3196,44.3292,44.2814,44.3005,26688.0
2015-11-03 12:40:00,46.36,46.36,46.29,46.32,34963.0,44.3005,44.3005,44.2336,44.2623,34963.0
2015-11-03 12:45:00,46.32,46.37,46.29,46.36,28968.0,44.2623,44.31,44.2336,44.3005,28968.0
2015-11-03 12:50:00,46.36,46.37,46.3,46.31,36073.0,44.3005,44.31,44.2431,44.2527,36073.0
2015-11-03 12:55:00,46.3,46.33,46.3,46.33,61106.0,44.2431,44.2718,44.2431,44.2718,61106.0
2015-11-03 13:00:00,46.32,46.36,46.3,46.36,47128.0,44.2623,44.3005,44.2431,44.3005,47128.0
2015-11-03 13:05:00,46.36,46.39,46.32,46.33,33021.0,44.3005,44.3292,44.2623,44.2718,33021.0
2015-11-03 13:10:00,46.33,46.34,46.3,46.31,27463.0,44.2718,44.2814,44.2431,44.2527,27463.0
2015-11-03 13:15:00,46.32,46.34,46.3,46.31,35675.0,44.2623,44.2814,44.2431,44.2527,35675.0
2015-11-03 13:20:00,46.32,46.36,46.29,46.3,30845.0,44.2623,44.3005,44.2336,44.2431,30845.0
2015-11-03 13:25:00,46.3,46.34,46.28,46.32,28715.0,44.2431,44.2814,44.224,44.2623,28715.0
2015-11-03 13:30:00,46.32,46.39,46.31,46.39,31366.0,44.2623,44.3292,44.2527,44.3292,31366.0
2015-11-03 13:35:00,46.38,46.46,46.37,46.46,30138.0,44.3196,44.396,44.31,44.396,30138.0
2015-11-03 13:40:00,46.46,46.48,46.36,46.36,32385.0,44.396,44.4152,44.3005,44.3005,32385.0
2015-11-03 13:45:00,46.35,46.39,46.34,46.36,39067.0,44.2909,44.3292,44.2814,44.3005,39067.0
2015-11-03 13:50:00,46.36,46.36,46.3,46.33,28140.0,44.3005,44.3005,44.2431,44.2718,28140.0
2015-11-03 13:55:00,46.33,46.42,46.32,46.39,68222.0,44.2718,44.3578,44.2623,44.3292,68222.0
2015-11-03 14:00:00,46.39,46.42,46.37,46.4,35869.0,44.3292,44.3578,44.31,44.3387,35869.0
2015-11-03 14:05:00,46.41,46.44,46.38,46.41,42666.0,44.3483,44.3769,44.3196,44.3483,42666.0
2015-11-03 14:10:00,46.42,46.48,46.4,46.44,30873.0,44.3578,44.4152,44.3387,44.3769,30873.0
2015-11-03 14:15:00,46.45,46.45,46.4,46.43,36349.0,44.3865,44.3865,44.3387,44.3674,36349.0
2015-11-03 14:20:00,46.43,46.45,46.4,46.43,33839.0,44.3674,44.3865,44.3387,44.3674,33839.0
2015-11-03 14:25:00,46.43,46.5,46.43,46.49,144748.0,44.3674,44.4343,44.3674,44.4247,144748.0
2015-11-03 14:30:00,46.48,46.51,46.43,46.48,60865.0,44.4152,44.4438,44.3674,44.4152,60865.0
2015-11-03 14:35:00,46.48,46.51,46.46,46.5,67101.0,44.4152,44.4438,44.396,44.4343,67101.0
2015-11-03 14:40:00,46.5,46.55,46.48,46.54,71236.0,44.4343,44.482,44.4152,44.4725,71236.0
2015-11-03 14:45:00,46.54,46.55,46.5,46.51,55932.0,44.4725,44.482,44.4343,44.4438,55932.0
2015-11-03 14:50:00,46.51,46.53,46.47,46.48,41276.0,44.4438,44.4629,44.4056,44.4152,41276.0
2015-11-03 14:55:00,46.48,46.48,46.37,46.4,111045.0,44.4152,44.4152,44.31,44.3387,111045.0
2015-11-03 15:00:00,46.4,46.41,46.35,46.37,62964.0,44.3387,44.3483,44.2909,44.31,62964.0
2015-11-03 15:05:00,46.37,46.39,46.36,46.38,61112.0,44.31,44.3292,44.3005,44.3196,61112.0
2015-11-03 15:10:00,46.38,46.41,46.37,46.41,74012.0,44.3196,44.3483,44.31,44.3483,74012.0
2015-11-03 15:15:00,46.41,46.41,46.35,46.4,65043.0,44.3483,44.3483,44.2909,44.3387,65043.0
2015-11-03 15:20:00,46.4,46.42,46.38,46.41,89712.0,44.3387,44.3578,44.3196,44.3483,89712.0
2015-11-03 15:25:00,46.4,46.48,46.4,46.43,108397.0,44.3387,44.4152,44.3387,44.3674,108397.0
2015-11-03 15:30:00,46.43,46.47,46.39,46.46,144700.0,44.3674,44.4056,44.3292,44.396,144700.0
2015-11-03 15:35:00,46.46,46.49,46.44,46.48,41369.0,44.396,44.4247,44.3769,44.4152,41369.0
2015-11-03 15:40:00,46.49,46.5,46.39,46.4,77873.0,44.4247,44.4343,44.3292,44.3387,77873.0
2015-11-03 15:45:00,46.41,46.42,46.38,46.39,106418.0,44.3483,44.3578,44.3196,44.3292,106418.0
2015-11-03 15:50:00,46.38,46.42,46.36,46.4,141183.0,44.3196,44.3578,44.3005,44.3387,141183.0
2015-11-03 15:55:00,46.4,46.5,46.38,46.5,330339.0,44.3387,44.4343,44.3196,44.4343,330339.0
2015-11-04 09:30:00,46.42,46.45,46.2,46.31,137037.0,44.3578,44.3865,44.1476,44.2527,137037.0
2015-11-04 09:35:00,46.32,46.38,45.78,45.78,248401.0,44.2623,44.3196,43.7462,43.7462,248401.0
2015-11-04 09:40:00,45.8,45.9,45.61,45.87,253286.0,43.7654,43.8609,43.5838,43.8323,253286.0
2015-11-04 09:45:00,45.87,46.02,45.67,45.67,256768.0,43.8323,43.9756,43.6411,43.6411,256768.0
2015-11-04 09:50:00,45.66,45.73,45.61,45.66,124007.0,43.6316,43.6985,43.5838,43.6316,124007.0
2015-11-04 09:55:00,45.66,45.68,45.5,45.66,207586.0,43.6316,43.6507,43.4787,43.6316,207586.0
2015-11-04 10:00:00,45.66,45.66,45.52,45.59,121089.0,43.6316,43.6316,43.4978,43.5647,121089.0
2015-11-04 10:05:00,45.6,45.61,45.38,45.42,238654.0,43.5742,43.5838,43.364,43.4022,238654.0
2015-11-04 10:10:00,45.42,45.42,45.21,45.25,292690.0,43.4022,43.4022,43.2016,43.2398,292690.0
2015-11-04 10:15:00,45.24,45.34,45.15,45.34,244629.0,43.2302,43.3258,43.1442,43.3258,244629.0
2015-11-04 10:20:00,45.33,45.53,45.32,45.47,123652.0,43.3162,43.5074,43.3067,43.45,123652.0
2015-11-04 10:25:00,45.46,45.52,45.33,45.34,135098.0,43.4405,43.4978,43.3162,43.3258,135098.0
2015-11-04 10:30:00,45.35,45.42,45.3,45.41,181802.0,43.3354,43.4022,43.2876,43.3927,181802.0
2015-11-04 10:35:00,45.41,45.54,45.41,45.46,105396.0,43.3927,43.5169,43.3927,43.4405,105396.0
2015-11-04 10:40:00,45.47,45.62,45.47,45.59,134718.0,43.45,43.5934,43.45,43.5647,134718.0
2015-11-04 10:45:00,45.59,45.6,45.42,45.44,173846.0,43.5647,43.5742,43.4022,43.4214,173846.0
2015-11-04 10:50:00,45.45,45.5,45.39,45.4,58723.0,43.4309,43.4787,43.3736,43.3831,58723.0
2015-11-04 10:55:00,45.4,45.46,45.34,45.43,56626.0,43.3831,43.4405,43.3258,43.4118,56626.0
2015-11-04 11:00:00,45.44,45.51,45.42,45.5,91971.0,43.4214,43.4882,43.4022,43.4787,91971.0
2015-11-04 11:05:00,45.5,45.53,45.44,45.48,118751.0,43.4787,43.5074,43.4214,43.4596,118751.0
2015-11-04 11:10:00,45.48,45.52,45.42,45.47,67676.0,43.4596,43.4978,43.4022,43.45,67676.0
2015-11-04 11:15:00,45.48,45.53,45.48,45.5,101034.0,43.4596,43.5074,43.4596,43.4787,101034.0
2015-11-04 11:20:00,45.5,45.53,45.42,45.44,52770.0,43.4787,43.5074,43.4022,43.4214,52770.0
2015-11-04 11:25:00,45.44,45.47,45.41,45.43,88822.0,43.4214,43.45,43.3927,43.4118,88822.0
2015-11-04 11:30:00,45.44,45.51,45.4,45.51,62811.0,43.4214,43.4882,43.3831,43.4882,62811.0
2015-11-04 11:35:00,45.51,45.64,45.47,45.58,51905.0,43.4882,43.6125,43.45,43.5551,51905.0
2015-11-04 11:40:00,45.58,45.69,45.55,45.67,57191.0,43.5551,43.6602,43.5265,43.6411,57191.0
2015-11-04 11:45:00,45.68,45.78,45.61,45.73,58541.0,43.6507,43.7462,43.5838,43.6985,58541.0
2015-11-04 11:50:00,45.74,45.77,45.7,45.71,33899.0,43.708,43.7367,43.6698,43.6794,33899.0
2015-11-04 11:55:00,45.71,45.73,45.65,45.7,75477.0,43.6794,43.6985,43.622,43.6698,75477.0
2015-11-04 12:00:00,45.71,45.81,45.68,45.78,80955.0,43.6794,43.7749,43.6507,43.7462,80955.0
2015-11-04 12:05:00,45.78,45.92,45.64,45.89,347269.0,43.7462,43.88,43.6125,43.8514,347269.0
2015-11-04 12:10:00,45.87,45.9,45.84,45.88,39522.0,43.8323,43.8609,43.8036,43.8418,39522.0
2015-11-04 12:15:00,45.88,45.95,45.83,45.91,122115.0,43.8418,43.9087,43.794,43.8705,122115.0
2015-11-04 12:20:00,45.91,46.01,45.9,46.0,45809.0,43.8705,43.966,43.8609,43.9565,45809.0
2015-11-04 12:25:00,45.99,46.03,45.99,46.02,67639.0,43.9469,43.9851,43.9469,43.9756,67639.0
2015-11-04 12:30:00,46.02,46.09,45.94,45.97,92713.0,43.9756,44.0425,43.8991,43.9278,92713.0
2015-11-04 12:35:00,45.98,46.01,45.94,46.01,42230.0,43.9374,43.966,43.8991,43.966,42230.0
2015-11-04 12:40:00,46.0,46.07,45.95,46.02,58650.0,43.9565,44.0234,43.9087,43.9756,58650.0
2015-11-04 12:45:00,46.02,46.05,46.01,46.01,36381.0,43.9756,44.0043,43.966,43.966,36381.0
2015-11-04 12:50:00,46.01,46.05,46.01,46.05,74079.0,43.966,44.0043,43.966,44.0043,74079.0
2015-11-04 12:55:00,46.04,46.13,46.04,46.12,42401.0,43.9947,44.0807,43.9947,44.0711,42401.0
2015-11-04 13:00:00,46.12,46.14,46.01,46.03,60135.0,44.0711,44.0903,43.966,43.9851,60135.0
2015-11-04 13:05:00,46.03,46.04,45.83,45.84,107019.0,43.9851,43.9947,43.794,43.8036,107019.0
2015-11-04 13:10:00,45.83,45.88,45.81,45.82,26483.0,43.794,43.8418,43.7749,43.7845,26483.0
2015-11-04 13:15:00,45.81,45.81,45.72,45.73,58331.0,43.7749,43.7749,43.6889,43.6985,58331.0
2015-11-04 13:20:00,45.73,45.8,45.69,45.79,45098.0,43.6985,43.7654,43.6602,43.7558,45098.0
2015-11-04 13:25:00,45.79,45.82,45.75,45.76,29256.0,43.7558,43.7845,43.7176,43.7271,29256.0
2015-11-04 13:30:00,45.76,45.79,45.73,45.77,44122.0,43.7271,43.7558,43.6985,43.7367,44122.0
2015-11-04 13:35:00,45.77,45.81,45.74,45.75,58102.0,43.7367,43.7749,43.708,43.7176,58102.0
2015-11-04 13:40:00,45.74,45.75,45.66,45.71,31158.0,43.708,43.7176,43.6316,43.6794,31158.0
2015-11-04 13:45:00,45.71,45.71,45.6,45.61,29970.0,43.6794,43.6794,43.5742,43.5838,29970.0
2015-11-04 13:50:00,45.61,45.64,45.55,45.56,49149.0,43.5838,43.6125,43.5265,43.536,49149.0
2015-11-04 13:55:00,45.57,45.59,45.53,45.57,44293.0,43.5456,43.5647,43.5074,43.5456,44293.0
2015-11-04 14:00:00,45.57,45.6,45.54,45.59,41881.0,43.5456,43.5742,43.5169,43.5647,41881.0
2015-11-04 14:05:00,45.58,45.62,45.56,45.6,58002.0,43.5551,43.5934,43.536,43.5742,58002.0
2015-11-04 14:10:00,45.6,45.68,45.6,45.64,58964.0,43.5742,43.6507,43.5742,43.6125,58964.0
2015-11-04 14:15:00,45.64,45.66,45.59,45.61,44908.0,43.6125,43.6316,43.5647,43.5838,44908.0
2015-11-04 14:20:00,45.61,45.62,45.54,45.57,55692.0,43.5838,43.5934,43.5169,43.5456,55692.0
2015-11-04 14:25:00,45.57,45.67,45.57,45.65,47021.0,43.5456,43.6411,43.5456,43.622,47021.0
2015-11-04 14:30:00,45.65,45.72,45.64,45.7,81761.0,43.622,43.6889,43.6125,43.6698,81761.0
2015-11-04 14:35:00,45.71,45.82,45.7,45.79,63183.0,43.6794,43.7845,43.6698,43.7558,63183.0
2015-11-04 14:40:00,45.79,45.81,45.73,45.75,53650.0,43.7558,43.7749,43.6985,43.7176,53650.0
2015-11-04 14:45:00,45.75,45.79,45.71,45.78,38941.0,43.7176,43.7558,43.6794,43.7462,38941.0
2015-11-04 14:50:00,45.78,45.78,45.72,45.73,47941.0,43.7462,43.7462,43.6889,43.6985,47941.0
2015-11-04 14:55:00,45.72,45.79,45.7,45.79,31331.0,43.6889,43.7558,43.6698,43.7558,31331.0
2015-11-04 15:00:00,45.79,45.81,45.74,45.75,63006.0,43.7558,43.7749,43.708,43.7176,63006.0
2015-11-04 15:05:00,45.76,45.77,45.72,45.76,45003.0,43.7271,43.7367,43.6889,43.7271,45003.0
2015-11-04 15:10:00,45.77,45.78,45.67,45.67,81365.0,43.7367,43.7462,43.6411,43.6411,81365.0
2015-11-04 15:15:00,45.67,45.7,45.61,45.66,58448.0,43.6411,43.6698,43.5838,43.6316,58448.0
2015-11-04 15:20:00,45.66,45.71,45.61,45.64,61347.0,43.6316,43.6794,43.5838,43.6125,61347.0
2015-11-04 15:25:00,45.65,45.66,45.6,45.62,59370.0,43.622,43.6316,43.5742,43.5934,59370.0
2015-11-04 15:30:00,45.62,45.63,45.55,45.57,89817.0,43.5934,43.6029,43.5265,43.5456,89817.0
2015-11-04 15:35:00,45.57,45.61,45.55,45.58,80425.0,43.5456,43.5838,43.5265,43.5551,80425.0
2015-11-04 15:40:00,45.59,45.6,45.55,45.57,108591.0,43.5647,43.5742,43.5265,43.5456,108591.0
2015-11-04 15:45:00,45.57,45.66,45.56,45.64,97365.0,43.5456,43.6316,43.536,43.6125,97365.0
2015-11-04 15:50:00,45.64,45.64,45.58,45.59,165210.0,43.6125,43.6125,43.5551,43.5647,165210.0
2015-11-04 15:55:00,45.59,45.64,45.58,45.63,256709.0,43.5647,43.6125,43.5551,43.6029,256709.0
2015-11-05 09:30:00,45.73,45.82,45.58,45.65,126566.0,43.6985,43.7845,43.5551,43.622,126566.0
2015-11-05 09:35:00,45.63,45.83,45.55,45.71,100480.0,43.6029,43.794,43.5265,43.6794,100480.0
2015-11-05 09:40:00,45.7,45.7,45.4,45.58,102238.0,43.6698,43.6698,43.3831,43.5551,102238.0
2015-11-05 09:45:00,45.58,45.73,45.51,45.63,73879.0,43.5551,43.6985,43.4882,43.6029,73879.0
2015-11-05 09:50:00,45.62,45.65,45.53,45.64,91282.0,43.5934,43.622,43.5074,43.6125,91282.0
2015-11-05 09:55:00,45.64,45.71,45.54,45.6,99975.0,43.6125,43.6794,43.5169,43.5742,99975.0
2015-11-05 10:00:00,45.6,45.77,45.58,45.66,122510.0,43.5742,43.7367,43.5551,43.6316,122510.0
2015-11-05 10:05:00,45.66,45.67,45.53,45.56,52504.0,43.6316,43.6411,43.5074,43.536,52504.0
2015-11-05 10:10:00,45.56,45.6,45.43,45.49,67888.0,43.536,43.5742,43.4118,43.4691,67888.0
2015-11-05 10:15:00,45.48,45.49,45.31,45.37,100873.0,43.4596,43.4691,43.2971,43.3545,100873.0
2015-11-05 10:20:00,45.37,45.4,45.22,45.38,146029.0,43.3545,43.3831,43.2111,43.364,146029.0
2015-11-05 10:25:00,45.38,45.39,45.24,45.27,88963.0,43.364,43.3736,43.2302,43.2589,88963.0
2015-11-05 10:30:00,45.26,45.32,45.18,45.29,215313.0,43.2494,43.3067,43.1729,43.278,215313.0
2015-11-05 10:35:00,45.3,45.42,45.29,45.35,78107.0,43.2876,43.4022,43.278,43.3354,78107.0
2015-11-05 10:40:00,45.34,45.41,45.31,45.36,53237.0,43.3258,43.3927,43.2971,43.3449,53237.0
2015-11-05 10:45:00,45.36,45.4,45.22,45.23,39703.0,43.3449,43.3831,43.2111,43.2207,39703.0
2015-11-05 10:50:00,45.23,45.25,45.12,45.15,103353.0,43.2207,43.2398,43.1156,43.1442,103353.0
2015-11-05 10:55:00,45.14,45.16,45.08,45.14,101406.0,43.1347,43.1538,43.0773,43.1347,101406.0
2015-11-05 11:00:00,45.14,45.17,45.03,45.16,119887.0,43.1347,43.1633,43.0296,43.1538,119887.0
2015-11-05 11:05:00,45.15,45.15,45.08,45.13,106091.0,43.1442,43.1442,43.0773,43.1251,106091.0
2015-11-05 11:10:00,45.13,45.15,45.1,45.13,51541.0,43.1251,43.1442,43.0965,43.1251,51541.0
2015-11-05 11:15:00,45.14,45.16,45.09,45.13,93613.0,43.1347,43.1538,43.0869,43.1251,93613.0
2015-11-05 11:20:00,45.13,45.14,45.08,45.1,96619.0,43.1251,43.1347,43.0773,43.0965,96619.0
2015-11-05 11:25:00,45.11,45.14,45.07,45.14,74842.0,43.106,43.1347,43.0678,43.1347,74842.0
2015-11-05 11:30:00,45.14,45.2,45.12,45.14,68066.0,43.1347,43.192,43.1156,43.1347,68066.0
2015-11-05 11:35:00,45.14,45.15,45.07,45.11,47744.0,43.1347,43.1442,43.0678,43.106,47744.0
2015-11-05 11:40:00,45.1,45.22,45.08,45.21,30830.0,43.0965,43.2111,43.0773,43.2016,30830.0
2015-11-05 11:45:00,45.21,45.29,45.19,45.21,63174.0,43.2016,43.278,43.1825,43.2016,63174.0
2015-11-05 11:50:00,45.21,45.32,45.2,45.3,111390.0,43.2016,43.3067,43.192,43.2876,111390.0
2015-11-05 11:55:00,45.29,45.29,45.21,45.27,87516.0,43.278,43.278,43.2016,43.2589,87516.0
2015-11-05 12:00:00,45.28,45.32,45.22,45.27,42377.0,43.2685,43.3067,43.2111,43.2589,42377.0
2015-11-05 12:05:00,45.27,45.36,45.26,45.29,37461.0,43.2589,43.3449,43.2494,43.278,37461.0
2015-11-05 12:10:00,45.29,45.29,45.25,45.27,50081.0,43.278,43.278,43.2398,43.2589,50081.0
2015-11-05 12:15:00,45.27,45.39,45.27,45.39,32287.0,43.2589,43.3736,43.2589,43.3736,32287.0
2015-11-05 12:20:00,45.39,45.43,45.31,45.35,34626.0,43.3736,43.4118,43.2971,43.3354,34626.0
2015-11-05 12:25:00,45.33,45.37,45.31,45.32,35149.0,43.3162,43.3545,43.2971,43.3067,35149.0
2015-11-05 12:30:00,45.33,45.35,45.27,45.34,21031.0,43.3162,43.3354,43.2589,43.3258,21031.0
2015-11-05 12:35:00,45.34,45.35,45.28,45.31,20478.0,43.3258,43.3354,43.2685,43.2971,20478.0
2015-11-05 12:40:00,45.32,45.41,45.32,45.38,76769.0,43.3067,43.3927,43.3067,43.364,76769.0
2015-11-05 12:45:00,45.38,45.41,45.34,45.36,35235.0,43.364,43.3927,43.3258,43.3449,35235.0
2015-11-05 12:50:00,45.36,45.44,45.36,45.42,78365.0,43.3449,43.4214,43.3449,43.4022,78365.0
2015-11-05 12:55:00,45.42,45.47,45.38,45.46,34591.0,43.4022,43.45,43.364,43.4405,34591.0
2015-11-05 13:00:00,45.45,45.53,45.45,45.52,27845.0,43.4309,43.5074,43.4309,43.4978,27845.0
2015-11-05 13:05:00,45.52,45.58,45.52,45.55,27810.0,43.4978,43.5551,43.4978,43.5265,27810.0
2015-11-05 13:10:00,45.56,45.57,45.46,45.48,32611.0,43.536,43.5456,43.4405,43.4596,32611.0
2015-11-05 13:15:00,45.48,45.51,45.45,45.47,41891.0,43.4596,43.4882,43.4309,43.45,41891.0
2015-11-05 13:20:00,45.47,45.47,45.43,45.45,24630.0,43.45,43.45,43.4118,43.4309,24630.0
2015-11-05 13:25:00,45.45,45.51,45.43,45.45,41780.0,43.4309,43.4882,43.4118,43.4309,41780.0
2015-11-05 13:30:00,45.44,45.47,45.43,45.46,19922.0,43.4214,43.45,43.4118,43.4405,19922.0
2015-11-05 13:35:00,45.47,45.51,45.45,45.5,36440.0,43.45,43.4882,43.4309,43.4787,36440.0
2015-11-05 13:40:00,45.49,45.57,45.48,45.54,109687.0,43.4691,43.5456,43.4596,43.5169,109687.0
2015-11-05 13:45:00,45.54,45.55,45.48,45.48,47654.0,43.5169,43.5265,43.4596,43.4596,47654.0
2015-11-05 13:50:00,45.48,45.56,45.46,45.55,19178.0,43.4596,43.536,43.4405,43.5265,19178.0
2015-11-05 13:55:00,45.54,45.59,45.51,45.57,83405.0,43.5169,43.5647,43.4882,43.5456,83405.0
2015-11-05 14:00:00,45.58,45.6,45.55,45.6,46764.0,43.5551,43.5742,43.5265,43.5742,46764.0
2015-11-05 14:05:00,45.59,45.6,45.54,45.55,31202.0,43.5647,43.5742,43.5169,43.5265,31202.0
2015-11-05 14:10:00,45.55,45.57,45.52,45.55,28910.0,43.5265,43.5456,43.4978,43.5265,28910.0
2015-11-05 14:15:00,45.56,45.56,45.5,45.52,77316.0,43.536,43.536,43.4787,43.4978,77316.0
2015-11-05 14:20:00,45.52,45.52,45.46,45.5,43513.0,43.4978,43.4978,43.4405,43.4787,43513.0
2015-11-05 14:25:00,45.5,45.53,45.47,45.5,83539.0,43.4787,43.5074,43.45,43.4787,83539.0
2015-11-05 14:30:00,45.5,45.51,45.39,45.47,200258.0,43.4787,43.4882,43.3736,43.45,200258.0
2015-11-05 14:35:00,45.47,45.51,45.45,45.5,32283.0,43.45,43.4882,43.4309,43.4787,32283.0
2015-11-05 14:40:00,45.5,45.54,45.5,45.53,33590.0,43.4787,43.5169,43.4787,43.5074,33590.0
2015-11-05 14:45:00,45.52,45.56,45.5,45.55,51266.0,43.4978,43.536,43.4787,43.5265,51266.0
2015-11-05 14:50:00,45.56,45.56,45.52,45.54,27072.0,43.536,43.536,43.4978,43.5169,27072.0
2015-11-05 14:55:00,45.54,45.57,45.48,45.57,46021.0,43.5169,43.5456,43.4596,43.5456,46021.0
2015-11-05 15:00:00,45.56,45.57,45.52,45.56,40997.0,43.536,43.5456,43.4978,43.536,40997.0
2015-11-05 15:05:00,45.55,45.59,45.54,45.58,47642.0,43.5265,43.5647,43.5169,43.5551,47642.0
2015-11-05 15:10:00,45.58,45.58,45.51,45.52,24984.0,43.5551,43.5551,43.4882,43.4978,24984.0
2015-11-05 15:15:00,45.52,45.59,45.51,45.58,45403.0,43.4978,43.5647,43.4882,43.5551,45403.0
2015-11-05 15:20:00,45.58,45.61,45.56,45.59,116988.0,43.5551,43.5838,43.536,43.5647,116988.0
2015-11-05 15:25:00,45.59,45.65,45.56,45.64,82187.0,43.5647,43.622,43.536,43.6125,82187.0
2015-11-05 15:30:00,45.64,45.66,45.62,45.63,106253.0,43.6125,43.6316,43.5934,43.6029,106253.0
2015-11-05 15:35:00,45.63,45.64,45.57,45.63,63659.0,43.6029,43.6125,43.5456,43.6029,63659.0
2015-11-05 15:40:00,45.63,45.69,45.62,45.65,77922.0,43.6029,43.6602,43.5934,43.622,77922.0
2015-11-05 15:45:00,45.65,45.67,45.6,45.62,58115.0,43.622,43.6411,43.5742,43.5934,58115.0
2015-11-05 15:50:00,45.62,45.65,45.6,45.61,99504.0,43.5934,43.622,43.5742,43.5838,99504.0
2015-11-05 15:55:00,45.61,45.65,45.59,45.61,162438.0,43.5838,43.622,43.5647,43.5838,162438.0
2015-11-06 09:30:00,45.51,45.6,45.35,45.52,139671.0,43.4882,43.5742,43.3354,43.4978,139671.0
2015-11-06 09:35:00,45.55,45.87,45.45,45.67,145708.0,43.5265,43.8323,43.4309,43.6411,145708.0
2015-11-06 09:40:00,45.66,45.92,45.64,45.72,149808.0,43.6316,43.88,43.6125,43.6889,149808.0
2015-11-06 09:45:00,45.71,45.97,45.7,45.93,221150.0,43.6794,43.9278,43.6698,43.8896,221150.0
2015-11-06 09:50:00,45.92,45.96,45.87,45.92,115581.0,43.88,43.9183,43.8323,43.88,115581.0
2015-11-06 09:55:00,45.91,45.92,45.72,45.8,89502.0,43.8705,43.88,43.6889,43.7654,89502.0
2015-11-06 10:00:00,45.8,45.83,45.53,45.55,97061.0,43.7654,43.794,43.5074,43.5265,97061.0
2015-11-06 10:05:00,45.54,45.56,45.31,45.45,112896.0,43.5169,43.536,43.2971,43.4309,112896.0
2015-11-06 10:10:00,45.44,45.46,45.33,45.45,109639.0,43.4214,43.4405,43.3162,43.4309,109639.0
2015-11-06 10:15:00,45.45,45.48,45.37,45.45,121805.0,43.4309,43.4596,43.3545,43.4309,121805.0
2015-11-06 10:20:00,45.46,45.49,45.39,45.46,84150.0,43.4405,43.4691,43.3736,43.4405,84150.0
2015-11-06 10:25:00,45.46,45.58,45.44,45.53,50103.0,43.4405,43.5551,43.4214,43.5074,50103.0
2015-11-06 10:30:00,45.54,45.65,45.5,45.58,108545.0,43.5169,43.622,43.4787,43.5551,108545.0
2015-11-06 10:35:00,45.58,45.61,45.52,45.55,98519.0,43.5551,43.5838,43.4978,43.5265,98519.0
2015-11-06 10:40:00,45.56,45.59,45.44,45.45,80062.0,43.536,43.5647,43.4214,43.4309,80062.0
2015-11-06 10:45:00,45.46,45.48,45.31,45.32,80066.0,43.4405,43.4596,43.2971,43.3067,80066.0
2015-11-06 10:50:00,45.32,45.36,45.19,45.21,142848.0,43.3067,43.3449,43.1825,43.2016,142848.0
2015-11-06 10:55:00,45.2,45.3,45.19,45.29,36861.0,43.192,43.2876,43.1825,43.278,36861.0
2015-11-06 11:00:00,45.28,45.29,45.14,45.18,90131.0,43.2685,43.278,43.1347,43.1729,90131.0
2015-11-06 11:05:00,45.18,45.3,45.13,45.3,81103.0,43.1729,43.2876,43.1251,43.2876,81103.0
2015-11-06 11:10:00,45.3,45.3,45.2,45.25,47685.0,43.2876,43.2876,43.192,43.2398,47685.0
2015-11-06 11:15:00,45.25,45.26,45.16,45.17,56229.0,43.2398,43.2494,43.1538,43.1633,56229.0
2015-11-06 11:20:00,45.17,45.17,45.05,45.07,91702.0,43.1633,43.1633,43.0487,43.0678,91702.0
2015-11-06 11:25:00,45.07,45.26,45.06,45.22,64207.0,43.0678,43.2494,43.0582,43.2111,64207.0
2015-11-06 11:30:00,45.22,45.32,45.21,45.29,35513.0,43.2111,43.3067,43.2016,43.278,35513.0
2015-11-06 11:35:00,45.29,45.33,45.26,45.26,53261.0,43.278,43.3162,43.2494,43.2494,53261.0
2015-11-06 11:40:00,45.27,45.27,45.18,45.24,39760.0,43.2589,43.2589,43.1729,43.2302,39760.0
2015-11-06 11:45:00,45.24,45.37,45.23,45.36,47567.0,43.2302,43.3545,43.2207,43.3449,47567.0
2015-11-06 11:50:00,45.35,45.35,45.3,45.32,56955.0,43.3354,43.3354,43.2876,43.3067,56955.0
2015-11-06 11:55:00,45.31,45.37,45.3,45.31,46265.0,43.2971,43.3545,43.2876,43.2971,46265.0
2015-11-06 12:00:00,45.31,45.33,45.26,45.31,59522.0,43.2971,43.3162,43.2494,43.2971,59522.0
2015-11-06 12:05:00,45.32,45.39,45.29,45.38,36822.0,43.3067,43.3736,43.278,43.364,36822.0
2015-11-06 12:10:00,45.4,45.46,45.36,45.45,88731.0,43.3831,43.4405,43.3449,43.4309,88731.0
2015-11-06 12:15:00,45.45,45.49,45.42,45.42,27530.0,43.4309,43.4691,43.4022,43.4022,27530.0
2015-11-06 12:20:00,45.42,45.44,45.27,45.3,95486.0,43.4022,43.4214,43.2589,43.2876,95486.0
2015-11-06 12:25:00,45.28,45.33,45.25,45.29,24382.0,43.2685,43.3162,43.2398,43.278,24382.0
2015-11-06 12:30:00,45.3,45.38,45.29,45.35,33773.0,43.2876,43.364,43.278,43.3354,33773.0
2015-11-06 12:35:00,45.34,45.35,45.23,45.24,35293.0,43.3258,43.3354,43.2207,43.2302,35293.0
2015-11-06 12:40:00,45.24,45.35,45.24,45.35,26819.0,43.2302,43.3354,43.2302,43.3354,26819.0
2015-11-06 12:45:00,45.35,45.38,45.33,45.37,16263.0,43.3354,43.364,43.3162,43.3545,16263.0
2015-11-06 12:50:00,45.38,45.38,45.31,45.32,27300.0,43.364,43.364,43.2971,43.3067,27300.0
2015-11-06 12:55:00,45.31,45.32,45.29,45.29,31152.0,43.2971,43.3067,43.278,43.278,31152.0
2015-11-06 13:00:00,45.3,45.33,45.27,45.33,34941.0,43.2876,43.3162,43.2589,43.3162,34941.0
2015-11-06 13:05:00,45.34,45.37,45.28,45.31,33537.0,43.3258,43.3545,43.2685,43.2971,33537.0
2015-11-06 13:10:00,45.32,45.42,45.31,45.37,41283.0,43.3067,43.4022,43.2971,43.3545,41283.0
2015-11-06 13:15:00,45.38,45.38,45.33,45.34,52357.0,43.364,43.364,43.3162,43.3258,52357.0
2015-11-06 13:20:00,45.34,45.35,45.25,45.26,52043.0,43.3258,43.3354,43.2398,43.2494,52043.0
2015-11-06 13:25:00,45.27,45.33,45.24,45.31,52655.0,43.2589,43.3162,43.2302,43.2971,52655.0
2015-11-06 13:30:00,45.31,45.35,45.26,45.27,78975.0,43.2971,43.3354,43.2494,43.2589,78975.0
2015-11-06 13:35:00,45.26,45.3,45.25,45.29,48546.0,43.2494,43.2876,43.2398,43.278,48546.0
2015-11-06 13:40:00,45.3,45.33,45.25,45.27,45792.0,43.2876,43.3162,43.2398,43.2589,45792.0
2015-11-06 13:45:00,45.27,45.28,45.2,45.26,50064.0,43.2589,43.2685,43.192,43.2494,50064.0
2015-11-06 13:50:00,45.27,45.36,45.26,45.35,50228.0,43.2589,43.3449,43.2494,43.3354,50228.0
2015-11-06 13:55:00,45.36,45.37,45.26,45.28,72975.0,43.3449,43.3545,43.2494,43.2685,72975.0
2015-11-06 14:00:00,45.29,45.37,45.25,45.34,104207.0,43.278,43.3545,43.2398,43.3258,104207.0
2015-11-06 14:05:00,45.33,45.42,45.32,45.41,68196.0,43.3162,43.4022,43.3067,43.3927,68196.0
2015-11-06 14:10:00,45.4,45.42,45.26,45.29,73867.0,43.3831,43.4022,43.2494,43.278,73867.0
2015-11-06 14:15:00,45.29,45.33,45.24,45.3,51120.0,43.278,43.3162,43.2302,43.2876,51120.0
2015-11-06 14:20:00,45.29,45.3,45.22,45.23,50744.0,43.278,43.2876,43.2111,43.2207,50744.0
2015-11-06 14:25:00,45.23,45.24,45.17,45.22,52203.0,43.2207,43.2302,43.1633,43.2111,52203.0
2015-11-06 14:30:00,45.22,45.28,45.17,45.2,72999.0,43.2111,43.2685,43.1633,43.192,72999.0
2015-11-06 14:35:00,45.19,45.23,45.17,45.17,32626.0,43.1825,43.2207,43.1633,43.1633,32626.0
2015-11-06 14:40:00,45.17,45.18,45.1,45.12,90844.0,43.1633,43.1729,43.0965,43.1156,90844.0
2015-11-06 14:45:00,45.12,45.13,45.1,45.11,47197.0,43.1156,43.1251,43.0965,43.106,47197.0
2015-11-06 14:50:00,45.12,45.2,45.11,45.19,61137.0,43.1156,43.192,43.106,43.1825,61137.0
2015-11-06 14:55:00,45.19,45.32,45.18,45.32,102531.0,43.1825,43.3067,43.1729,43.3067,102531.0
2015-11-06 15:00:00,45.32,45.32,45.21,45.24,60373.0,43.3067,43.3067,43.2016,43.2302,60373.0
2015-11-06 15:05:00,45.24,45.25,45.19,45.23,85581.0,43.2302,43.2398,43.1825,43.2207,85581.0
2015-11-06 15:10:00,45.23,45.26,45.21,45.23,52174.0,43.2207,43.2494,43.2016,43.2207,52174.0
2015-11-06 15:15:00,45.24,45.26,45.2,45.26,60372.0,43.2302,43.2494,43.192,43.2494,60372.0
2015-11-06 15:20:00,45.26,45.28,45.22,45.24,85181.0,43.2494,43.2685,43.2111,43.2302,85181.0
2015-11-06 15:25:00,45.24,45.27,45.2,45.26,71851.0,43.2302,43.2589,43.192,43.2494,71851.0
2015-11-06 15:30:00,45.26,45.35,45.26,45.31,112945.0,43.2494,43.3354,43.2494,43.2971,112945.0
2015-11-06 15:35:00,45.32,45.33,45.25,45.31,159891.0,43.3067,43.3162,43.2398,43.2971,159891.0
2015-11-06 15:40:00,45.31,45.31,45.17,45.18,258284.0,43.2971,43.2971,43.1633,43.1729,258284.0
2015-11-06 15:45:00,45.18,45.2,45.08,45.1,347010.0,43.1729,43.192,43.0773,43.0965,347010.0
2015-11-06 15:50:00,45.1,45.25,45.08,45.2,467678.0,43.0965,43.2398,43.0773,43.192,467678.0
2015-11-06 15:55:00,45.2,45.37,45.2,45.33,532228.0,43.192,43.3545,43.192,43.3162,532228.0
2015-11-09 09:30:00,45.17,45.21,44.62,44.63,242905.0,43.1633,43.2016,42.6378,42.6473,242905.0
2015-11-09 09:35:00,44.63,44.96,44.63,44.96,95375.0,42.6473,42.9627,42.6473,42.9627,95375.0
2015-11-09 09:40:00,44.94,44.96,44.82,44.83,108554.0,42.9436,42.9627,42.8289,42.8385,108554.0
2015-11-09 09:45:00,44.86,44.98,44.84,44.88,102108.0,42.8671,42.9818,42.848,42.8862,102108.0
2015-11-09 09:50:00,44.86,45.03,44.8,44.97,116436.0,42.8671,43.0296,42.8098,42.9722,116436.0
2015-11-09 09:55:00,44.98,45.07,44.94,44.98,96216.0,42.9818,43.0678,42.9436,42.9818,96216.0
2015-11-09 10:00:00,44.97,45.01,44.9,44.99,125242.0,42.9722,43.0105,42.9053,42.9913,125242.0
2015-11-09 10:05:00,44.99,45.01,44.89,45.0,131954.0,42.9913,43.0105,42.8958,43.0009,131954.0
2015-11-09 10:10:00,45.0,45.03,44.95,45.0,95960.0,43.0009,43.0296,42.9531,43.0009,95960.0
2015-11-09 10:15:00,45.0,45.02,44.93,44.98,67894.0,43.0009,43.02,42.934,42.9818,67894.0
2015-11-09 10:20:00,44.98,45.0,44.78,44.8,60335.0,42.9818,43.0009,42.7907,42.8098,60335.0
2015-11-09 10:25:00,44.81,44.87,44.78,44.87,42421.0,42.8193,42.8767,42.7907,42.8767,42421.0
2015-11-09 10:30:00,44.86,44.96,44.82,44.94,60132.0,42.8671,42.9627,42.8289,42.9436,60132.0
2015-11-09 10:35:00,44.93,44.96,44.89,44.92,80708.0,42.934,42.9627,42.8958,42.9245,80708.0
2015-11-09 10:40:00,44.91,44.92,44.85,44.9,86519.0,42.9149,42.9245,42.8576,42.9053,86519.0
2015-11-09 10:45:00,44.89,44.92,44.87,44.91,37827.0,42.8958,42.9245,42.8767,42.9149,37827.0
2015-11-09 10:50:00,44.9,44.94,44.85,44.87,39371.0,42.9053,42.9436,42.8576,42.8767,39371.0
2015-11-09 10:55:00,44.88,44.9,44.86,44.87,28612.0,42.8862,42.9053,42.8671,42.8767,28612.0
2015-11-09 11:00:00,44.87,44.89,44.83,44.86,43318.0,42.8767,42.8958,42.8385,42.8671,43318.0
2015-11-09 11:05:00,44.86,44.87,44.81,44.85,71513.0,42.8671,42.8767,42.8193,42.8576,71513.0
2015-11-09 11:10:00,44.85,44.88,44.84,44.85,56354.0,42.8576,42.8862,42.848,42.8576,56354.0
2015-11-09 11:15:00,44.86,44.93,44.82,44.9,77460.0,42.8671,42.934,42.8289,42.9053,77460.0
2015-11-09 11:20:00,44.9,44.94,44.88,44.9,53699.0,42.9053,42.9436,42.8862,42.9053,53699.0
2015-11-09 11:25:00,44.9,44.92,44.82,44.84,86928.0,42.9053,42.9245,42.8289,42.848,86928.0
2015-11-09 11:30:00,44.84,44.9,44.84,44.9,69531.0,42.848,42.9053,42.848,42.9053,69531.0
2015-11-09 11:35:00,44.9,44.91,44.79,44.79,66625.0,42.9053,42.9149,42.8002,42.8002,66625.0
2015-11-09 11:40:00,44.78,44.84,44.72,44.72,55836.0,42.7907,42.848,42.7333,42.7333,55836.0
2015-11-09 11:45:00,44.72,44.73,44.66,44.7,51478.0,42.7333,42.7429,42.676,42.7142,51478.0
2015-11-09 11:50:00,44.7,44.73,44.6,44.69,61828.0,42.7142,42.7429,42.6187,42.7047,61828.0
2015-11-09 11:55:00,44.69,44.7,44.6,44.6,32656.0,42.7047,42.7142,42.6187,42.6187,32656.0
2015-11-09 12:00:00,44.6,44.68,44.56,44.67,83431.0,42.6187,42.6951,42.5804,42.6856,83431.0
2015-11-09 12:05:00,44.68,44.71,44.67,44.71,39459.0,42.6951,42.7238,42.6856,42.7238,39459.0
2015-11-09 12:10:00,44.71,44.75,44.69,44.72,25660.0,42.7238,42.762,42.7047,42.7333,25660.0
2015-11-09 12:15:00,44.72,44.74,44.66,44.68,30592.0,42.7333,42.7525,42.676,42.6951,30592.0
2015-11-09 12:20:00,44.67,44.7,44.62,44.62,49782.0,42.6856,42.7142,42.6378,42.6378,49782.0
2015-11-09 12:25:00,44.62,44.64,44.6,44.63,27857.0,42.6378,42.6569,42.6187,42.6473,27857.0
2015-11-09 12:30:00,44.64,44.64,44.57,44.58,37825.0,42.6569,42.6569,42.59,42.5996,37825.0
2015-11-09 12:35:00,44.57,44.61,44.57,44.58,41245.0,42.59,42.6282,42.59,42.5996,41245.0
2015-11-09 12:40:00,44.58,44.63,44.57,44.58,34090.0,42.5996,42.6473,42.59,42.5996,34090.0
2015-11-09 12:45:00,44.58,44.63,44.56,44.62,53739.0,42.5996,42.6473,42.5804,42.6378,53739.0
2015-11-09 12:50:00,44.62,44.7,44.59,44.69,28893.0,42.6378,42.7142,42.6091,42.7047,28893.0
2015-11-09 12:55:00,44.69,44.69,44.65,44.66,40766.0,42.7047,42.7047,42.6664,42.676,40766.0
2015-11-09 13:00:00,44.67,44.7,44.61,44.63,31667.0,42.6856,42.7142,42.6282,42.6473,31667.0
2015-11-09 13:05:00,44.63,44.7,44.6,44.65,59005.0,42.6473,42.7142,42.6187,42.6664,59005.0
2015-11-09 13:10:00,44.64,44.68,44.61,44.65,81700.0,42.6569,42.6951,42.6282,42.6664,81700.0
2015-11-09 13:15:00,44.64,44.71,44.64,44.7,58767.0,42.6569,42.7238,42.6569,42.7142,58767.0
2015-11-09 13:20:00,44.69,44.75,44.67,44.75,38346.0,42.7047,42.762,42.6856,42.762,38346.0
2015-11-09 13:25:00,44.75,44.82,44.75,44.79,34455.0,42.762,42.8289,42.762,42.8002,34455.0
2015-11-09 13:30:00,44.8,44.82,44.69,44.71,27825.0,42.8098,42.8289,42.7047,42.7238,27825.0
2015-11-09 13:35:00,44.72,44.84,44.72,44.84,31372.0,42.7333,42.848,42.7333,42.848,31372.0
2015-11-09 13:40:00,44.84,44.87,44.8,44.87,40507.0,42.848,42.8767,42.8098,42.8767,40507.0
2015-11-09 13:45:00,44.87,44.89,44.77,44.79,30493.0,42.8767,42.8958,42.7811,42.8002,30493.0
2015-11-09 13:50:00,44.79,44.9,44.69,44.9,113841.0,42.8002,42.9053,42.7047,42.9053,113841.0
2015-11-09 13:55:00,44.89,45.0,44.89,44.99,166216.0,42.8958,43.0009,42.8958,42.9913,166216.0
2015-11-09 14:00:00,44.99,44.99,44.94,44.96,56105.0,42.9913,42.9913,42.9436,42.9627,56105.0
2015-11-09 14:05:00,44.95,45.0,44.93,44.97,85123.0,42.9531,43.0009,42.934,42.9722,85123.0
2015-11-09 14:10:00,44.97,45.0,44.93,44.93,69010.0,42.9722,43.0009,42.934,42.934,69010.0
2015-11-09 14:15:00,44.93,45.01,44.89,44.96,150238.0,42.934,43.0105,42.8958,42.9627,150238.0
2015-11-09 14:20:00,44.96,44.99,44.91,44.92,105940.0,42.9627,42.9913,42.9149,42.9245,105940.0
2015-11-09 14:25:00,44.93,44.97,44.88,44.94,193264.0,42.934,42.9722,42.8862,42.9436,193264.0
2015-11-09 14:30:00,44.94,44.96,44.91,44.93,73145.0,42.9436,42.9627,42.9149,42.934,73145.0
2015-11-09 14:35:00,44.93,44.95,44.84,44.92,154719.0,42.934,42.9531,42.848,42.9245,154719.0
2015-11-09 14:40:00,44.92,44.94,44.86,44.87,65826.0,42.9245,42.9436,42.8671,42.8767,65826.0
2015-11-09 14:45:00,44.88,44.88,44.81,44.83,40775.0,42.8862,42.8862,42.8193,42.8385,40775.0
2015-11-09 14:50:00,44.84,44.88,44.79,44.8,78654.0,42.848,42.8862,42.8002,42.8098,78654.0
2015-11-09 14:55:00,44.8,44.84,44.71,44.71,55484.0,42.8098,42.848,42.7238,42.7238,55484.0
2015-11-09 15:00:00,44.71,44.74,44.66,44.73,69266.0,42.7238,42.7525,42.676,42.7429,69266.0
2015-11-09 15:05:00,44.73,44.73,44.65,44.68,85089.0,42.7429,42.7429,42.6664,42.6951,85089.0
2015-11-09 15:10:00,44.67,44.78,44.66,44.74,101342.0,42.6856,42.7907,42.676,42.7525,101342.0
2015-11-09 15:15:00,44.74,44.75,44.67,44.71,56950.0,42.7525,42.762,42.6856,42.7238,56950.0
2015-11-09 15:20:00,44.71,44.73,44.65,44.67,79105.0,42.7238,42.7429,42.6664,42.6856,79105.0
2015-11-09 15:25:00,44.67,44.75,44.67,44.75,100644.0,42.6856,42.762,42.6856,42.762,100644.0
2015-11-09 15:30:00,44.75,44.76,44.72,44.75,98855.0,42.762,42.7716,42.7333,42.762,98855.0
2015-11-09 15:35:00,44.75,44.77,44.71,44.73,89491.0,42.762,42.7811,42.7238,42.7429,89491.0
2015-11-09 15:40:00,44.72,44.79,44.71,44.75,102666.0,42.7333,42.8002,42.7238,42.762,102666.0
2015-11-09 15:45:00,44.75,44.83,44.74,44.79,127461.0,42.762,42.8385,42.7525,42.8002,127461.0
2015-11-09 15:50:00,44.79,44.79,44.69,44.71,179209.0,42.8002,42.8002,42.7047,42.7238,179209.0
2015-11-09 15:55:00,44.71,44.71,44.59,44.64,419240.0,42.7238,42.7238,42.6091,42.6569,419240.0
2015-11-10 09:30:00,44.66,45.07,44.66,44.93,130817.0,42.676,43.0678,42.676,42.934,130817.0
2015-11-10 09:35:00,44.97,45.0,44.88,44.97,58606.0,42.9722,43.0009,42.8862,42.9722,58606.0
2015-11-10 09:40:00,44.96,45.04,44.87,44.88,54281.0,42.9627,43.0391,42.8767,42.8862,54281.0
2015-11-10 09:45:00,44.86,45.05,44.86,45.05,64664.0,42.8671,43.0487,42.8671,43.0487,64664.0
2015-11-10 09:50:00,45.07,45.08,44.92,44.99,58485.0,43.0678,43.0773,42.9245,42.9913,58485.0
2015-11-10 09:55:00,44.99,45.06,44.98,45.04,72113.0,42.9913,43.0582,42.9818,43.0391,72113.0
2015-11-10 10:00:00,45.05,45.16,45.05,45.14,108022.0,43.0487,43.1538,43.0487,43.1347,108022.0
2015-11-10 10:05:00,45.13,45.14,44.97,44.98,42213.0,43.1251,43.1347,42.9722,42.9818,42213.0
2015-11-10 10:10:00,44.98,44.99,44.85,44.85,35360.0,42.9818,42.9913,42.8576,42.8576,35360.0
2015-11-10 10:15:00,44.86,44.88,44.8,44.8,24317.0,42.8671,42.8862,42.8098,42.8098,24317.0
2015-11-10 10:20:00,44.8,44.81,44.76,44.8,38327.0,42.8098,42.8193,42.7716,42.8098,38327.0
2015-11-10 10:25:00,44.82,44.88,44.79,44.8,32328.0,42.8289,42.8862,42.8002,42.8098,32328.0
2015-11-10 10:30:00,44.8,44.81,44.65,44.66,58977.0,42.8098,42.8193,42.6664,42.676,58977.0
2015-11-10 10:35:00,44.65,44.75,44.62,44.64,48771.0,42.6664,42.762,42.6378,42.6569,48771.0
2015-11-10 10:40:00,44.65,44.67,44.6,44.61,53041.0,42.6664,42.6856,42.6187,42.6282,53041.0
2015-11-10 10:45:00,44.61,44.64,44.48,44.56,50136.0,42.6282,42.6569,42.504,42.5804,50136.0
2015-11-10 10:50:00,44.56,44.62,44.55,44.58,44710.0,42.5804,42.6378,42.5709,42.5996,44710.0
2015-11-10 10:55:00,44.59,44.61,44.55,44.57,25704.0,42.6091,42.6282,42.5709,42.59,25704.0
2015-11-10 11:00:00,44.56,44.63,44.5,44.5,62042.0,42.5804,42.6473,42.5231,42.5231,62042.0
2015-11-10 11:05:00,44.51,44.52,44.27,44.28,102349.0,42.5327,42.5422,42.3033,42.3129,102349.0
2015-11-10 11:10:00,44.29,44.35,44.16,44.17,65952.0,42.3224,42.3798,42.1982,42.2078,65952.0
2015-11-10 11:15:00,44.16,44.24,44.02,44.19,127787.0,42.1982,42.2747,42.0644,42.2269,127787.0
2015-11-10 11:20:00,44.19,44.25,44.14,44.14,65181.0,42.2269,42.2842,42.1791,42.1791,65181.0
2015-11-10 11:25:00,44.14,44.23,44.13,44.18,35386.0,42.1791,42.2651,42.1696,42.2173,35386.0
2015-11-10 11:30:00,44.19,44.32,44.19,44.3,44932.0,42.2269,42.3511,42.2269,42.332,44932.0
2015-11-10 11:35:00,44.31,44.41,44.31,44.33,82071.0,42.3416,42.4371,42.3416,42.3607,82071.0
2015-11-10 11:40:00,44.34,44.45,44.34,44.4,25521.0,42.3702,42.4753,42.3702,42.4276,25521.0
2015-11-10 11:45:00,44.4,44.44,44.36,44.42,42090.0,42.4276,42.4658,42.3893,42.4467,42090.0
2015-11-10 11:50:00,44.42,44.43,44.35,44.41,63667.0,42.4467,42.4562,42.3798,42.4371,63667.0
2015-11-10 11:55:00,44.39,44.42,44.36,44.4,29585.0,42.418,42.4467,42.3893,42.4276,29585.0
2015-11-10 12:00:00,44.4,44.42,44.37,44.39,39596.0,42.4276,42.4467,42.3989,42.418,39596.0
2015-11-10 12:05:00,44.39,44.45,44.38,44.42,25608.0,42.418,42.4753,42.4084,42.4467,25608.0
2015-11-10 12:10:00,44.43,44.57,44.43,44.52,34478.0,42.4562,42.59,42.4562,42.5422,34478.0
2015-11-10 12:15:00,44.52,44.58,44.48,44.54,54927.0,42.5422,42.5996,42.504,42.5613,54927.0
2015-11-10 12:20:00,44.53,44.57,44.47,44.51,43845.0,42.5518,42.59,42.4944,42.5327,43845.0
2015-11-10 12:25:00,44.52,44.52,44.48,44.52,31609.0,42.5422,42.5422,42.504,42.5422,31609.0
2015-11-10 12:30:00,44.52,44.52,44.47,44.5,48983.0,42.5422,42.5422,42.4944,42.5231,48983.0
2015-11-10 12:35:00,44.5,44.64,44.5,44.64,27668.0,42.5231,42.6569,42.5231,42.6569,27668.0
2015-11-10 12:40:00,44.64,44.71,44.63,44.69,56618.0,42.6569,42.7238,42.6473,42.7047,56618.0
2015-11-10 12:45:00,44.69,44.71,44.66,44.7,30582.0,42.7047,42.7238,42.676,42.7142,30582.0
2015-11-10 12:50:00,44.7,44.72,44.67,44.71,38352.0,42.7142,42.7333,42.6856,42.7238,38352.0
2015-11-10 12:55:00,44.71,44.74,44.68,44.73,41623.0,42.7238,42.7525,42.6951,42.7429,41623.0
2015-11-10 13:00:00,44.72,44.81,44.72,44.75,48027.0,42.7333,42.8193,42.7333,42.762,48027.0
2015-11-10 13:05:00,44.75,44.77,44.66,44.76,94774.0,42.762,42.7811,42.676,42.7716,94774.0
2015-11-10 13:10:00,44.76,44.84,44.76,44.77,40881.0,42.7716,42.848,42.7716,42.7811,40881.0
2015-11-10 13:15:00,44.77,44.81,44.69,44.69,41702.0,42.7811,42.8193,42.7047,42.7047,41702.0
2015-11-10 13:20:00,44.69,44.71,44.65,44.67,27744.0,42.7047,42.7238,42.6664,42.6856,27744.0
2015-11-10 13:25:00,44.67,44.68,44.61,44.67,37605.0,42.6856,42.6951,42.6282,42.6856,37605.0
2015-11-10 13:30:00,44.68,44.7,44.66,44.68,35048.0,42.6951,42.7142,42.676,42.6951,35048.0
2015-11-10 13:35:00,44.69,44.72,44.66,44.71,19242.0,42.7047,42.7333,42.676,42.7238,19242.0
2015-11-10 13:40:00,44.71,44.71,44.66,44.67,32184.0,42.7238,42.7238,42.676,42.6856,32184.0
2015-11-10 13:45:00,44.67,44.71,44.67,44.7,45237.0,42.6856,42.7238,42.6856,42.7142,45237.0
2015-11-10 13:50:00,44.71,44.76,44.71,44.74,29882.0,42.7238,42.7716,42.7238,42.7525,29882.0
2015-11-10 13:55:00,44.74,44.74,44.7,44.7,37528.0,42.7525,42.7525,42.7142,42.7142,37528.0
2015-11-10 14:00:00,44.7,44.75,44.7,44.74,39335.0,42.7142,42.762,42.7142,42.7525,39335.0
2015-11-10 14:05:00,44.74,44.77,44.72,44.73,41707.0,42.7525,42.7811,42.7333,42.7429,41707.0
2015-11-10 14:10:00,44.73,44.75,44.7,44.75,68576.0,42.7429,42.762,42.7142,42.762,68576.0
2015-11-10 14:15:00,44.75,44.75,44.7,44.71,46352.0,42.762,42.762,42.7142,42.7238,46352.0
2015-11-10 14:20:00,44.71,44.73,44.69,44.71,40268.0,42.7238,42.7429,42.7047,42.7238,40268.0
2015-11-10 14:25:00,44.71,44.75,44.7,44.73,32857.0,42.7238,42.762,42.7142,42.7429,32857.0
2015-11-10 14:30:00,44.73,44.76,44.71,44.75,36127.0,42.7429,42.7716,42.7238,42.762,36127.0
2015-11-10 14:35:00,44.75,44.75,44.71,44.74,18974.0,42.762,42.762,42.7238,42.7525,18974.0
2015-11-10 14:40:00,44.74,44.78,44.72,44.75,51394.0,42.7525,42.7907,42.7333,42.762,51394.0
2015-11-10 14:45:00,44.75,44.78,44.75,44.77,24138.0,42.762,42.7907,42.762,42.7811,24138.0
2015-11-10 14:50:00,44.78,44.8,44.74,44.74,24136.0,42.7907,42.8098,42.7525,42.7525,24136.0
2015-11-10 14:55:00,44.75,44.77,44.72,44.73,28589.0,42.762,42.7811,42.7333,42.7429,28589.0
2015-11-10 15:00:00,44.73,44.8,44.73,44.76,44902.0,42.7429,42.8098,42.7429,42.7716,44902.0
2015-11-10 15:05:00,44.76,44.79,44.75,44.79,43936.0,42.7716,42.8002,42.762,42.8002,43936.0
2015-11-10 15:10:00,44.8,44.81,44.74,44.77,43436.0,42.8098,42.8193,42.7525,42.7811,43436.0
2015-11-10 15:15:00,44.77,44.79,44.72,44.73,58256.0,42.7811,42.8002,42.7333,42.7429,58256.0
2015-11-10 15:20:00,44.73,44.74,44.69,44.73,76136.0,42.7429,42.7525,42.7047,42.7429,76136.0
2015-11-10 15:25:00,44.74,44.76,44.71,44.76,41765.0,42.7525,42.7716,42.7238,42.7716,41765.0
2015-11-10 15:30:00,44.76,44.78,44.7,44.71,58307.0,42.7716,42.7907,42.7142,42.7238,58307.0
2015-11-10 15:35:00,44.7,44.75,44.69,44.72,58638.0,42.7142,42.762,42.7047,42.7333,58638.0
2015-11-10 15:40:00,44.71,44.74,44.62,44.64,136308.0,42.7238,42.7525,42.6378,42.6569,136308.0
2015-11-10 15:45:00,44.64,44.66,44.57,44.58,157687.0,42.6569,42.676,42.59,42.5996,157687.0
2015-11-10 15:50:00,44.56,44.58,44.45,44.46,362513.0,42.5804,42.5996,42.4753,42.4849,362513.0
2015-11-10 15:55:00,44.47,44.52,44.42,44.49,541937.0,42.4944,42.5422,42.4467,42.5136,541937.0
2015-11-11 09:30:00,44.76,44.81,44.58,44.67,71812.0,42.7716,42.8193,42.5996,42.6856,71812.0
2015-11-11 09:35:00,44.65,44.71,44.59,44.6,53142.0,42.6664,42.7238,42.6091,42.6187,53142.0
2015-11-11 09:40:00,44.62,44.92,44.62,44.75,89764.0,42.6378,42.9245,42.6378,42.762,89764.0
2015-11-11 09:45:00,44.76,44.81,44.69,44.71,28801.0,42.7716,42.8193,42.7047,42.7238,28801.0
2015-11-11 09:50:00,44.71,44.79,44.64,44.66,70563.0,42.7238,42.8002,42.6569,42.676,70563.0
2015-11-11 09:55:00,44.67,44.72,44.57,44.57,60849.0,42.6856,42.7333,42.59,42.59,60849.0
2015-11-11 10:00:00,44.58,44.62,44.48,44.52,50312.0,42.5996,42.6378,42.504,42.5422,50312.0
2015-11-11 10:05:00,44.52,44.56,44.5,44.54,44544.0,42.5422,42.5804,42.5231,42.5613,44544.0
2015-11-11 10:10:00,44.55,44.66,44.55,44.62,56067.0,42.5709,42.676,42.5709,42.6378,56067.0
2015-11-11 10:15:00,44.61,44.65,44.56,44.58,36797.0,42.6282,42.6664,42.5804,42.5996,36797.0
2015-11-11 10:20:00,44.58,44.67,44.57,44.62,45230.0,42.5996,42.6856,42.59,42.6378,45230.0
2015-11-11 10:25:00,44.62,44.72,44.62,44.68,43274.0,42.6378,42.7333,42.6378,42.6951,43274.0
2015-11-11 10:30:00,44.68,44.83,44.66,44.82,37804.0,42.6951,42.8385,42.676,42.8289,37804.0
2015-11-11 10:35:00,44.82,44.83,44.7,44.73,44675.0,42.8289,42.8385,42.7142,42.7429,44675.0
2015-11-11 10:40:00,44.73,44.82,44.71,44.77,54158.0,42.7429,42.8289,42.7238,42.7811,54158.0
2015-11-11 10:45:00,44.77,44.82,44.72,44.73,64885.0,42.7811,42.8289,42.7333,42.7429,64885.0
2015-11-11 10:50:00,44.72,44.75,44.66,44.7,66257.0,42.7333,42.762,42.676,42.7142,66257.0
2015-11-11 10:55:00,44.7,44.73,44.66,44.69,32647.0,42.7142,42.7429,42.676,42.7047,32647.0
2015-11-11 11:00:00,44.69,44.71,44.65,44.7,32154.0,42.7047,42.7238,42.6664,42.7142,32154.0
2015-11-11 11:05:00,44.7,44.72,44.66,44.68,24538.0,42.7142,42.7333,42.676,42.6951,24538.0
2015-11-11 11:10:00,44.68,44.7,44.61,44.63,25608.0,42.6951,42.7142,42.6282,42.6473,25608.0
2015-11-11 11:15:00,44.64,44.67,44.6,44.6,42820.0,42.6569,42.6856,42.6187,42.6187,42820.0
2015-11-11 11:20:00,44.6,44.66,44.6,44.64,33520.0,42.6187,42.676,42.6187,42.6569,33520.0
2015-11-11 11:25:00,44.64,44.65,44.61,44.62,32826.0,42.6569,42.6664,42.6282,42.6378,32826.0
2015-11-11 11:30:00,44.63,44.68,44.62,44.65,35215.0,42.6473,42.6951,42.6378,42.6664,35215.0
2015-11-11 11:35:00,44.64,44.66,44.63,44.63,16849.0,42.6569,42.676,42.6473,42.6473,16849.0
2015-11-11 11:40:00,44.63,44.66,44.58,44.59,30011.0,42.6473,42.676,42.5996,42.6091,30011.0
2015-11-11 11:45:00,44.6,44.63,44.59,44.61,18216.0,42.6187,42.6473,42.6091,42.6282,18216.0
2015-11-11 11:50:00,44.61,44.64,44.59,44.62,24547.0,42.6282,42.6569,42.6091,42.6378,24547.0
2015-11-11 11:55:00,44.63,44.68,44.62,44.65,26583.0,42.6473,42.6951,42.6378,42.6664,26583.0
2015-11-11 12:00:00,44.66,44.67,44.58,44.61,23249.0,42.676,42.6856,42.5996,42.6282,23249.0
2015-11-11 12:05:00,44.6,44.64,44.59,44.62,22633.0,42.6187,42.6569,42.6091,42.6378,22633.0
2015-11-11 12:10:00,44.62,44.69,44.61,44.68,19499.0,42.6378,42.7047,42.6282,42.6951,19499.0
2015-11-11 12:15:00,44.69,44.72,44.68,44.7,23445.0,42.7047,42.7333,42.6951,42.7142,23445.0
2015-11-11 12:20:00,44.7,44.82,44.69,44.79,61612.0,42.7142,42.8289,42.7047,42.8002,61612.0
2015-11-11 12:25:00,44.79,44.82,44.75,44.78,34159.0,42.8002,42.8289,42.762,42.7907,34159.0
2015-11-11 12:30:00,44.79,44.8,44.76,44.8,19397.0,42.8002,42.8098,42.7716,42.8098,19397.0
2015-11-11 12:35:00,44.8,44.87,44.79,44.86,48207.0,42.8098,42.8767,42.8002,42.8671,48207.0
2015-11-11 12:40:00,44.86,44.89,44.83,44.84,36190.0,42.8671,42.8958,42.8385,42.848,36190.0
2015-11-11 12:45:00,44.84,44.88,44.83,44.86,40739.0,42.848,42.8862,42.8385,42.8671,40739.0
2015-11-11 12:50:00,44.86,44.92,44.84,44.9,43764.0,42.8671,42.9245,42.848,42.9053,43764.0
2015-11-11 12:55:00,44.9,44.91,44.87,44.88,37477.0,42.9053,42.9149,42.8767,42.8862,37477.0
2015-11-11 13:00:00,44.88,44.93,44.87,44.93,19552.0,42.8862,42.934,42.8767,42.934,19552.0
2015-11-11 13:05:00,44.92,44.95,44.81,44.85,48385.0,42.9245,42.9531,42.8193,42.8576,48385.0
2015-11-11 13:10:00,44.84,44.85,44.76,44.78,20064.0,42.848,42.8576,42.7716,42.7907,20064.0
2015-11-11 13:15:00,44.78,44.78,44.65,44.66,62752.0,42.7907,42.7907,42.6664,42.676,62752.0
2015-11-11 13:20:00,44.67,44.68,44.63,44.64,36442.0,42.6856,42.6951,42.6473,42.6569,36442.0
2015-11-11 13:25:00,44.63,44.64,44.53,44.57,42762.0,42.6473,42.6569,42.5518,42.59,42762.0
2015-11-11 13:30:00,44.57,44.58,44.53,44.58,71365.0,42.59,42.5996,42.5518,42.5996,71365.0
2015-11-11 13:35:00,44.57,44.57,44.49,44.52,41575.0,42.59,42.59,42.5136,42.5422,41575.0
2015-11-11 13:40:00,44.52,44.58,44.52,44.58,31298.0,42.5422,42.5996,42.5422,42.5996,31298.0
2015-11-11 13:45:00,44.58,44.62,44.58,44.61,35534.0,42.5996,42.6378,42.5996,42.6282,35534.0
2015-11-11 13:50:00,44.6,44.63,44.58,44.61,30228.0,42.6187,42.6473,42.5996,42.6282,30228.0
2015-11-11 13:55:00,44.62,44.62,44.58,44.6,30024.0,42.6378,42.6378,42.5996,42.6187,30024.0
2015-11-11 14:00:00,44.59,44.6,44.53,44.55,80565.0,42.6091,42.6187,42.5518,42.5709,80565.0
2015-11-11 14:05:00,44.54,44.55,44.51,44.51,22369.0,42.5613,42.5709,42.5327,42.5327,22369.0
2015-11-11 14:10:00,44.51,44.51,44.46,44.48,56285.0,42.5327,42.5327,42.4849,42.504,56285.0
2015-11-11 14:15:00,44.47,44.52,44.45,44.5,56528.0,42.4944,42.5422,42.4753,42.5231,56528.0
2015-11-11 14:20:00,44.51,44.54,44.5,44.5,21969.0,42.5327,42.5613,42.5231,42.5231,21969.0
2015-11-11 14:25:00,44.5,44.56,44.48,44.54,63882.0,42.5231,42.5804,42.504,42.5613,63882.0
2015-11-11 14:30:00,44.53,44.53,44.48,44.5,69098.0,42.5518,42.5518,42.504,42.5231,69098.0
2015-11-11 14:35:00,44.5,44.5,44.44,44.47,42286.0,42.5231,42.5231,42.4658,42.4944,42286.0
2015-11-11 14:40:00,44.48,44.49,44.42,44.45,56759.0,42.504,42.5136,42.4467,42.4753,56759.0
2015-11-11 14:45:00,44.44,44.46,44.43,44.44,33978.0,42.4658,42.4849,42.4562,42.4658,33978.0
2015-11-11 14:50:00,44.44,44.49,44.43,44.46,34078.0,42.4658,42.5136,42.4562,42.4849,34078.0
2015-11-11 14:55:00,44.46,44.47,44.39,44.41,59154.0,42.4849,42.4944,42.418,42.4371,59154.0
2015-11-11 15:00:00,44.4,44.45,44.39,44.44,52974.0,42.4276,42.4753,42.418,42.4658,52974.0
2015-11-11 15:05:00,44.45,44.49,44.41,44.43,60460.0,42.4753,42.5136,42.4371,42.4562,60460.0
2015-11-11 15:10:00,44.42,44.52,44.42,44.51,51128.0,42.4467,42.5422,42.4467,42.5327,51128.0
2015-11-11 15:15:00,44.5,44.53,44.44,44.44,51601.0,42.5231,42.5518,42.4658,42.4658,51601.0
2015-11-11 15:20:00,44.44,44.48,44.43,44.44,42933.0,42.4658,42.504,42.4562,42.4658,42933.0
2015-11-11 15:25:00,44.45,44.51,44.44,44.5,62481.0,42.4753,42.5327,42.4658,42.5231,62481.0
2015-11-11 15:30:00,44.5,44.51,44.43,44.43,41574.0,42.5231,42.5327,42.4562,42.4562,41574.0
2015-11-11 15:35:00,44.42,44.49,44.42,44.49,71003.0,42.4467,42.5136,42.4467,42.5136,71003.0
2015-11-11 15:40:00,44.48,44.49,44.4,44.43,92820.0,42.504,42.5136,42.4276,42.4562,92820.0
2015-11-11 15:45:00,44.43,44.43,44.4,44.41,64538.0,42.4562,42.4562,42.4276,42.4371,64538.0
2015-11-11 15:50:00,44.41,44.44,44.38,44.44,164331.0,42.4371,42.4658,42.4084,42.4658,164331.0
2015-11-11 15:55:00,44.44,44.44,44.37,44.39,217653.0,42.4658,42.4658,42.3989,42.418,217653.0
2015-11-12 09:30:00,44.29,44.49,44.22,44.4,95934.0,42.3224,42.5136,42.2556,42.4276,95934.0
2015-11-12 09:35:00,44.41,44.52,44.34,44.4,83125.0,42.4371,42.5422,42.3702,42.4276,83125.0
2015-11-12 09:40:00,44.4,44.42,44.09,44.1,146522.0,42.4276,42.4467,42.1313,42.1409,146522.0
2015-11-12 09:45:00,44.11,44.24,44.09,44.21,102189.0,42.1504,42.2747,42.1313,42.246,102189.0
2015-11-12 09:50:00,44.21,44.23,44.06,44.12,96208.0,42.246,42.2651,42.1027,42.16,96208.0
2015-11-12 09:55:00,44.12,44.12,43.94,44.11,363538.0,42.16,42.16,41.988,42.1504,363538.0
2015-11-12 10:00:00,44.1,44.15,44.0,44.03,64846.0,42.1409,42.1887,42.0453,42.074,64846.0
2015-11-12 10:05:00,44.04,44.23,44.0,44.21,76724.0,42.0835,42.2651,42.0453,42.246,76724.0
2015-11-12 10:10:00,44.23,44.33,44.05,44.12,93274.0,42.2651,42.3607,42.0931,42.16,93274.0
2015-11-12 10:15:00,44.12,44.2,44.09,44.17,61301.0,42.16,42.2364,42.1313,42.2078,61301.0
2015-11-12 10:20:00,44.17,44.17,44.02,44.05,62587.0,42.2078,42.2078,42.0644,42.0931,62587.0
2015-11-12 10:25:00,44.04,44.15,44.04,44.06,41860.0,42.0835,42.1887,42.0835,42.1027,41860.0
2015-11-12 10:30:00,44.05,44.09,44.01,44.09,41481.0,42.0931,42.1313,42.0549,42.1313,41481.0
2015-11-12 10:35:00,44.08,44.17,44.02,44.14,56725.0,42.1218,42.2078,42.0644,42.1791,56725.0
2015-11-12 10:40:00,44.14,44.25,44.07,44.21,79984.0,42.1791,42.2842,42.1122,42.246,79984.0
2015-11-12 10:45:00,44.21,44.28,44.17,44.26,85505.0,42.246,42.3129,42.2078,42.2938,85505.0
2015-11-12 10:50:00,44.26,44.31,44.18,44.25,73529.0,42.2938,42.3416,42.2173,42.2842,73529.0
2015-11-12 10:55:00,44.26,44.3,44.21,44.26,64839.0,42.2938,42.332,42.246,42.2938,64839.0
2015-11-12 11:00:00,44.26,44.29,44.19,44.25,82937.0,42.2938,42.3224,42.2269,42.2842,82937.0
2015-11-12 11:05:00,44.26,44.29,44.16,44.18,39532.0,42.2938,42.3224,42.1982,42.2173,39532.0
2015-11-12 11:10:00,44.17,44.18,44.1,44.1,30201.0,42.2078,42.2173,42.1409,42.1409,30201.0
2015-11-12 11:15:00,44.13,44.16,44.06,44.07,39926.0,42.1696,42.1982,42.1027,42.1122,39926.0
2015-11-12 11:20:00,44.09,44.13,44.06,44.11,50263.0,42.1313,42.1696,42.1027,42.1504,50263.0
2015-11-12 11:25:00,44.1,44.14,44.09,44.12,43176.0,42.1409,42.1791,42.1313,42.16,43176.0
2015-11-12 11:30:00,44.12,44.17,44.11,44.14,30491.0,42.16,42.2078,42.1504,42.1791,30491.0
2015-11-12 11:35:00,44.15,44.17,44.12,44.17,26791.0,42.1887,42.2078,42.16,42.2078,26791.0
2015-11-12 11:40:00,44.17,44.21,44.14,44.17,17634.0,42.2078,42.246,42.1791,42.2078,17634.0
2015-11-12 11:45:00,44.16,44.2,44.13,44.19,36634.0,42.1982,42.2364,42.1696,42.2269,36634.0
2015-11-12 11:50:00,44.19,44.21,44.18,44.2,16078.0,42.2269,42.246,42.2173,42.2364,16078.0
2015-11-12 11:55:00,44.2,44.25,44.19,44.2,24700.0,42.2364,42.2842,42.2269,42.2364,24700.0
2015-11-12 12:00:00,44.2,44.2,44.15,44.18,27640.0,42.2364,42.2364,42.1887,42.2173,27640.0
2015-11-12 12:05:00,44.18,44.18,44.12,44.14,45646.0,42.2173,42.2173,42.16,42.1791,45646.0
2015-11-12 12:10:00,44.13,44.14,44.03,44.09,52882.0,42.1696,42.1791,42.074,42.1313,52882.0
2015-11-12 12:15:00,44.09,44.11,44.08,44.09,57761.0,42.1313,42.1504,42.1218,42.1313,57761.0
2015-11-12 12:20:00,44.09,44.09,44.0,44.03,61156.0,42.1313,42.1313,42.0453,42.074,61156.0
2015-11-12 12:25:00,44.04,44.05,44.01,44.03,20907.0,42.0835,42.0931,42.0549,42.074,20907.0
2015-11-12 12:30:00,44.03,44.07,44.02,44.06,23656.0,42.074,42.1122,42.0644,42.1027,23656.0
2015-11-12 12:35:00,44.07,44.09,44.05,44.08,27569.0,42.1122,42.1313,42.0931,42.1218,27569.0
2015-11-12 12:40:00,44.09,44.13,44.09,44.11,33209.0,42.1313,42.1696,42.1313,42.1504,33209.0
2015-11-12 12:45:00,44.11,44.14,44.06,44.13,61489.0,42.1504,42.1791,42.1027,42.1696,61489.0
2015-11-12 12:50:00,44.14,44.2,44.12,44.15,42537.0,42.1791,42.2364,42.16,42.1887,42537.0
2015-11-12 12:55:00,44.14,44.21,44.12,44.2,46559.0,42.1791,42.246,42.16,42.2364,46559.0
2015-11-12 13:00:00,44.19,44.29,44.19,44.25,80612.0,42.2269,42.3224,42.2269,42.2842,80612.0
2015-11-12 13:05:00,44.24,44.25,44.16,44.19,31480.0,42.2747,42.2842,42.1982,42.2269,31480.0
2015-11-12 13:10:00,44.18,44.22,44.15,44.19,34177.0,42.2173,42.2556,42.1887,42.2269,34177.0
2015-11-12 13:15:00,44.18,44.24,44.17,44.23,36332.0,42.2173,42.2747,42.2078,42.2651,36332.0
2015-11-12 13:20:00,44.23,44.23,44.11,44.13,41005.0,42.2651,42.2651,42.1504,42.1696,41005.0
2015-11-12 13:25:00,44.13,44.14,44.09,44.14,39113.0,42.1696,42.1791,42.1313,42.1791,39113.0
2015-11-12 13:30:00,44.14,44.16,44.11,44.15,21405.0,42.1791,42.1982,42.1504,42.1887,21405.0
2015-11-12 13:35:00,44.14,44.17,44.12,44.15,19590.0,42.1791,42.2078,42.16,42.1887,19590.0
2015-11-12 13:40:00,44.15,44.16,44.09,44.12,38200.0,42.1887,42.1982,42.1313,42.16,38200.0
2015-11-12 13:45:00,44.11,44.15,44.09,44.13,40737.0,42.1504,42.1887,42.1313,42.1696,40737.0
2015-11-12 13:50:00,44.13,44.15,44.12,44.15,24362.0,42.1696,42.1887,42.16,42.1887,24362.0
2015-11-12 13:55:00,44.15,44.17,44.14,44.14,28890.0,42.1887,42.2078,42.1791,42.1791,28890.0
2015-11-12 14:00:00,44.14,44.15,44.09,44.11,44097.0,42.1791,42.1887,42.1313,42.1504,44097.0
2015-11-12 14:05:00,44.1,44.13,44.06,44.12,38853.0,42.1409,42.1696,42.1027,42.16,38853.0
2015-11-12 14:10:00,44.11,44.11,44.03,44.08,24763.0,42.1504,42.1504,42.074,42.1218,24763.0
2015-11-12 14:15:00,44.09,44.1,44.03,44.05,31547.0,42.1313,42.1409,42.074,42.0931,31547.0
2015-11-12 14:20:00,44.05,44.05,44.02,44.04,26013.0,42.0931,42.0931,42.0644,42.0835,26013.0
2015-11-12 14:25:00,44.05,44.1,44.05,44.08,42169.0,42.0931,42.1409,42.0931,42.1218,42169.0
2015-11-12 14:30:00,44.09,44.09,44.05,44.05,37309.0,42.1313,42.1313,42.0931,42.0931,37309.0
2015-11-12 14:35:00,44.05,44.05,43.99,44.0,48740.0,42.0931,42.0931,42.0358,42.0453,48740.0
2015-11-12 14:40:00,44.0,44.01,43.94,43.97,80418.0,42.0453,42.0549,41.988,42.0167,80418.0
2015-11-12 14:45:00,43.96,43.96,43.88,43.91,80772.0,42.0071,42.0071,41.9307,41.9593,80772.0
2015-11-12 14:50:00,43.9,43.94,43.84,43.86,126450.0,41.9498,41.988,41.8924,41.9115,126450.0
2015-11-12 14:55:00,43.85,43.95,43.82,43.93,85447.0,41.902,41.9975,41.8733,41.9784,85447.0
2015-11-12 15:00:00,43.93,43.96,43.9,43.92,158871.0,41.9784,42.0071,41.9498,41.9689,158871.0
2015-11-12 15:05:00,43.91,43.98,43.89,43.95,111735.0,41.9593,42.0262,41.9402,41.9975,111735.0
2015-11-12 15:10:00,43.95,44.02,43.92,44.0,111837.0,41.9975,42.0644,41.9689,42.0453,111837.0
2015-11-12 15:15:00,44.0,44.05,43.99,44.02,120565.0,42.0453,42.0931,42.0358,42.0644,120565.0
2015-11-12 15:20:00,44.02,44.03,43.95,44.0,107087.0,42.0644,42.074,41.9975,42.0453,107087.0
2015-11-12 15:25:00,44.0,44.03,43.99,44.0,36324.0,42.0453,42.074,42.0358,42.0453,36324.0
2015-11-12 15:30:00,44.0,44.01,43.97,43.99,84669.0,42.0453,42.0549,42.0167,42.0358,84669.0
2015-11-12 15:35:00,43.99,44.04,43.96,43.97,62955.0,42.0358,42.0835,42.0071,42.0167,62955.0
2015-11-12 15:40:00,43.97,44.02,43.96,44.0,128958.0,42.0167,42.0644,42.0071,42.0453,128958.0
2015-11-12 15:45:00,43.99,44.02,43.97,43.99,106737.0,42.0358,42.0644,42.0167,42.0358,106737.0
2015-11-12 15:50:00,43.98,43.98,43.88,43.91,138565.0,42.0262,42.0262,41.9307,41.9593,138565.0
2015-11-12 15:55:00,43.91,43.94,43.89,43.9,297210.0,41.9593,41.988,41.9402,41.9498,297210.0
2015-11-13 09:30:00,43.67,44.23,43.61,44.21,197323.0,41.73,42.2651,41.6727,42.246,197323.0
2015-11-13 09:35:00,44.21,44.22,43.94,43.97,103503.0,42.246,42.2556,41.988,42.0167,103503.0
2015-11-13 09:40:00,43.97,44.06,43.85,43.86,147208.0,42.0167,42.1027,41.902,41.9115,147208.0
2015-11-13 09:45:00,43.83,43.9,43.67,43.77,154165.0,41.8829,41.9498,41.73,41.8255,154165.0
2015-11-13 09:50:00,43.77,43.8,43.65,43.66,60766.0,41.8255,41.8542,41.7109,41.7204,60766.0
2015-11-13 09:55:00,43.67,43.68,43.6,43.62,47204.0,41.73,41.7395,41.6631,41.6822,47204.0
2015-11-13 10:00:00,43.61,43.7,43.59,43.62,52924.0,41.6727,41.7587,41.6535,41.6822,52924.0
2015-11-13 10:05:00,43.62,43.62,43.46,43.47,81908.0,41.6822,41.6822,41.5293,41.5389,81908.0
2015-11-13 10:10:00,43.48,43.5,43.28,43.29,129194.0,41.5484,41.5675,41.3573,41.3669,129194.0
2015-11-13 10:15:00,43.29,43.32,43.14,43.26,182155.0,41.3669,41.3955,41.2235,41.3382,182155.0
2015-11-13 10:20:00,43.26,43.4,43.23,43.37,113625.0,41.3382,41.472,41.3095,41.4433,113625.0
2015-11-13 10:25:00,43.36,43.4,43.31,43.37,89440.0,41.4338,41.472,41.386,41.4433,89440.0
2015-11-13 10:30:00,43.38,43.4,43.17,43.18,119656.0,41.4529,41.472,41.2522,41.2618,119656.0
2015-11-13 10:35:00,43.18,43.3,43.12,43.29,110060.0,41.2618,41.3764,41.2044,41.3669,110060.0
2015-11-13 10:40:00,43.29,43.4,43.27,43.32,50555.0,41.3669,41.472,41.3478,41.3955,50555.0
2015-11-13 10:45:00,43.3,43.41,43.26,43.39,45794.0,41.3764,41.4815,41.3382,41.4624,45794.0
2015-11-13 10:50:00,43.39,43.46,43.33,43.42,46471.0,41.4624,41.5293,41.4051,41.4911,46471.0
2015-11-13 10:55:00,43.42,43.45,43.37,43.42,54727.0,41.4911,41.5198,41.4433,41.4911,54727.0
2015-11-13 11:00:00,43.41,43.5,43.36,43.46,112654.0,41.4815,41.5675,41.4338,41.5293,112654.0
2015-11-13 11:05:00,43.46,43.56,43.45,43.56,57088.0,41.5293,41.6249,41.5198,41.6249,57088.0
2015-11-13 11:10:00,43.57,43.62,43.53,43.61,72471.0,41.6344,41.6822,41.5962,41.6727,72471.0
2015-11-13 11:15:00,43.6,43.68,43.56,43.66,95802.0,41.6631,41.7395,41.6249,41.7204,95802.0
2015-11-13 11:20:00,43.65,43.74,43.57,43.71,98913.0,41.7109,41.7969,41.6344,41.7682,98913.0
2015-11-13 11:25:00,43.71,43.89,43.7,43.87,75371.0,41.7682,41.9402,41.7587,41.9211,75371.0
2015-11-13 11:30:00,43.87,43.92,43.82,43.91,45699.0,41.9211,41.9689,41.8733,41.9593,45699.0
2015-11-13 11:35:00,43.91,43.92,43.8,43.8,64300.0,41.9593,41.9689,41.8542,41.8542,64300.0
2015-11-13 11:40:00,43.8,43.84,43.76,43.76,34961.0,41.8542,41.8924,41.816,41.816,34961.0
2015-11-13 11:45:00,43.76,43.93,43.76,43.81,64425.0,41.816,41.9784,41.816,41.8638,64425.0
2015-11-13 11:50:00,43.8,43.81,43.74,43.79,62568.0,41.8542,41.8638,41.7969,41.8447,62568.0
2015-11-13 11:55:00,43.79,43.97,43.79,43.96,72322.0,41.8447,42.0167,41.8447,42.0071,72322.0
2015-11-13 12:00:00,43.95,44.02,43.95,44.01,116515.0,41.9975,42.0644,41.9975,42.0549,116515.0
2015-11-13 12:05:00,44.01,44.01,43.91,43.96,45492.0,42.0549,42.0549,41.9593,42.0071,45492.0
2015-11-13 12:10:00,43.97,44.04,43.95,44.03,36419.0,42.0167,42.0835,41.9975,42.074,36419.0
2015-11-13 12:15:00,44.02,44.09,44.0,44.08,96456.0,42.0644,42.1313,42.0453,42.1218,96456.0
2015-11-13 12:20:00,44.08,44.13,44.02,44.03,119076.0,42.1218,42.1696,42.0644,42.074,119076.0
2015-11-13 12:25:00,44.03,44.05,43.92,43.92,37793.0,42.074,42.0931,41.9689,41.9689,37793.0
2015-11-13 12:30:00,43.93,44.03,43.92,44.01,57592.0,41.9784,42.074,41.9689,42.0549,57592.0
2015-11-13 12:35:00,44.01,44.03,43.9,43.92,36276.0,42.0549,42.074,41.9498,41.9689,36276.0
2015-11-13 12:40:00,43.92,43.92,43.8,43.82,28904.0,41.9689,41.9689,41.8542,41.8733,28904.0
2015-11-13 12:45:00,43.82,43.82,43.69,43.78,52985.0,41.8733,41.8733,41.7491,41.8351,52985.0
2015-11-13 12:50:00,43.78,43.87,43.77,43.8,142671.0,41.8351,41.9211,41.8255,41.8542,142671.0
2015-11-13 12:55:00,43.8,43.91,43.79,43.91,102971.0,41.8542,41.9593,41.8447,41.9593,102971.0
2015-11-13 13:00:00,43.9,43.98,43.86,43.96,130396.0,41.9498,42.0262,41.9115,42.0071,130396.0
2015-11-13 13:05:00,43.97,43.98,43.81,43.83,66673.0,42.0167,42.0262,41.8638,41.8829,66673.0
2015-11-13 13:10:00,43.83,43.87,43.78,43.79,85741.0,41.8829,41.9211,41.8351,41.8447,85741.0
2015-11-13 13:15:00,43.78,43.81,43.72,43.77,42327.0,41.8351,41.8638,41.7778,41.8255,42327.0
2015-11-13 13:20:00,43.77,43.83,43.74,43.8,48415.0,41.8255,41.8829,41.7969,41.8542,48415.0
2015-11-13 13:25:00,43.8,43.94,43.78,43.94,55154.0,41.8542,41.988,41.8351,41.988,55154.0
2015-11-13 13:30:00,43.93,43.98,43.91,43.91,81753.0,41.9784,42.0262,41.9593,41.9593,81753.0
2015-11-13 13:35:00,43.91,43.92,43.78,43.84,46380.0,41.9593,41.9689,41.8351,41.8924,46380.0
2015-11-13 13:40:00,43.83,43.88,43.8,43.87,47259.0,41.8829,41.9307,41.8542,41.9211,47259.0
2015-11-13 13:45:00,43.87,43.92,43.86,43.87,33264.0,41.9211,41.9689,41.9115,41.9211,33264.0
2015-11-13 13:50:00,43.87,43.95,43.84,43.91,35848.0,41.9211,41.9975,41.8924,41.9593,35848.0
2015-11-13 13:55:00,43.9,43.91,43.81,43.81,78727.0,41.9498,41.9593,41.8638,41.8638,78727.0
2015-11-13 14:00:00,43.8,43.82,43.76,43.77,27406.0,41.8542,41.8733,41.816,41.8255,27406.0
2015-11-13 14:05:00,43.76,43.76,43.63,43.63,47393.0,41.816,41.816,41.6918,41.6918,47393.0
2015-11-13 14:10:00,43.63,43.69,43.61,43.65,57417.0,41.6918,41.7491,41.6727,41.7109,57417.0
2015-11-13 14:15:00,43.64,43.69,43.6,43.69,78190.0,41.7013,41.7491,41.6631,41.7491,78190.0
2015-11-13 14:20:00,43.7,43.73,43.59,43.6,47003.0,41.7587,41.7873,41.6535,41.6631,47003.0
2015-11-13 14:25:00,43.59,43.6,43.53,43.58,33771.0,41.6535,41.6631,41.5962,41.644,33771.0
2015-11-13 14:30:00,43.57,43.67,43.57,43.66,44503.0,41.6344,41.73,41.6344,41.7204,44503.0
2015-11-13 14:35:00,43.66,43.7,43.65,43.68,59614.0,41.7204,41.7587,41.7109,41.7395,59614.0
2015-11-13 14:40:00,43.68,43.69,43.59,43.61,37551.0,41.7395,41.7491,41.6535,41.6727,37551.0
2015-11-13 14:45:00,43.61,43.62,43.49,43.53,109093.0,41.6727,41.6822,41.558,41.5962,109093.0
2015-11-13 14:50:00,43.53,43.59,43.46,43.48,69566.0,41.5962,41.6535,41.5293,41.5484,69566.0
2015-11-13 14:55:00,43.49,43.52,43.45,43.47,43872.0,41.558,41.5866,41.5198,41.5389,43872.0
2015-11-13 15:00:00,43.47,43.58,43.46,43.52,84584.0,41.5389,41.644,41.5293,41.5866,84584.0
2015-11-13 15:05:00,43.53,43.59,43.47,43.58,117485.0,41.5962,41.6535,41.5389,41.644,117485.0
2015-11-13 15:10:00,43.58,43.65,43.58,43.65,100813.0,41.644,41.7109,41.644,41.7109,100813.0
2015-11-13 15:15:00,43.64,43.65,43.52,43.53,68848.0,41.7013,41.7109,41.5866,41.5962,68848.0
2015-11-13 15:20:00,43.53,43.53,43.46,43.5,84858.0,41.5962,41.5962,41.5293,41.5675,84858.0
2015-11-13 15:25:00,43.5,43.57,43.47,43.55,87620.0,41.5675,41.6344,41.5389,41.6153,87620.0
2015-11-13 15:30:00,43.54,43.61,43.53,43.56,112198.0,41.6058,41.6727,41.5962,41.6249,112198.0
2015-11-13 15:35:00,43.57,43.63,43.57,43.62,94869.0,41.6344,41.6918,41.6344,41.6822,94869.0
2015-11-13 15:40:00,43.61,43.68,43.54,43.59,172014.0,41.6727,41.7395,41.6058,41.6535,172014.0
2015-11-13 15:45:00,43.59,43.65,43.53,43.55,143037.0,41.6535,41.7109,41.5962,41.6153,143037.0
2015-11-13 15:50:00,43.54,43.6,43.49,43.5,185345.0,41.6058,41.6631,41.558,41.5675,185345.0
2015-11-13 15:55:00,43.51,43.56,43.43,43.45,412989.0,41.5771,41.6249,41.5006,41.5198,412989.0
2015-11-16 09:30:00,42.4,42.42,41.85,42.26,790945.0,40.5164,40.5355,39.9908,40.3826,790945.0
2015-11-16 09:35:00,42.26,42.5,42.21,42.33,353996.0,40.3826,40.612,40.3348,40.4495,353996.0
2015-11-16 09:40:00,42.35,42.45,42.12,42.3,214293.0,40.4686,40.5642,40.2488,40.4208,214293.0
2015-11-16 09:45:00,42.3,42.6,42.3,42.48,230643.0,40.4208,40.7075,40.4208,40.5929,230643.0
2015-11-16 09:50:00,42.48,42.71,42.47,42.63,137133.0,40.5929,40.8126,40.5833,40.7362,137133.0
2015-11-16 09:55:00,42.63,42.76,42.5,42.56,121251.0,40.7362,40.8604,40.612,40.6693,121251.0
2015-11-16 10:00:00,42.55,42.64,42.43,42.49,134224.0,40.6597,40.7457,40.5451,40.6024,134224.0
2015-11-16 10:05:00,42.5,42.59,42.36,42.57,156086.0,40.612,40.698,40.4782,40.6789,156086.0
2015-11-16 10:10:00,42.58,42.77,42.55,42.69,140670.0,40.6884,40.87,40.6597,40.7935,140670.0
2015-11-16 10:15:00,42.7,42.77,42.63,42.65,102038.0,40.8031,40.87,40.7362,40.7553,102038.0
2015-11-16 10:20:00,42.67,42.76,42.62,42.74,75317.0,40.7744,40.8604,40.7266,40.8413,75317.0
2015-11-16 10:25:00,42.74,42.74,42.56,42.62,59639.0,40.8413,40.8413,40.6693,40.7266,59639.0
2015-11-16 10:30:00,42.62,42.71,42.59,42.7,59061.0,40.7266,40.8126,40.698,40.8031,59061.0
2015-11-16 10:35:00,42.7,42.7,42.64,42.65,161906.0,40.8031,40.8031,40.7457,40.7553,161906.0
2015-11-16 10:40:00,42.65,42.65,42.49,42.51,156755.0,40.7553,40.7553,40.6024,40.6215,156755.0
2015-11-16 10:45:00,42.51,42.57,42.4,42.41,165767.0,40.6215,40.6789,40.5164,40.526,165767.0
2015-11-16 10:50:00,42.41,42.44,42.3,42.34,140475.0,40.526,40.5546,40.4208,40.4591,140475.0
2015-11-16 10:55:00,42.34,42.42,42.32,42.39,110084.0,40.4591,40.5355,40.44,40.5068,110084.0
2015-11-16 11:00:00,42.39,42.48,42.39,42.47,137727.0,40.5068,40.5929,40.5068,40.5833,137727.0
2015-11-16 11:05:00,42.47,42.49,42.37,42.42,72392.0,40.5833,40.6024,40.4877,40.5355,72392.0
2015-11-16 11:10:00,42.42,42.49,42.32,42.34,90745.0,40.5355,40.6024,40.44,40.4591,90745.0
2015-11-16 11:15:00,42.35,42.37,42.21,42.23,76451.0,40.4686,40.4877,40.3348,40.354,76451.0
2015-11-16 11:20:00,42.24,42.27,42.16,42.17,149625.0,40.3635,40.3922,40.2871,40.2966,149625.0
2015-11-16 11:25:00,42.16,42.18,42.06,42.09,129240.0,40.2871,40.3062,40.1915,40.2202,129240.0
2015-11-16 11:30:00,42.11,42.19,42.1,42.15,109607.0,40.2393,40.3157,40.2297,40.2775,109607.0
2015-11-16 11:35:00,42.15,42.23,42.12,42.13,104992.0,40.2775,40.354,40.2488,40.2584,104992.0
2015-11-16 11:40:00,42.12,42.12,42.03,42.04,70593.0,40.2488,40.2488,40.1628,40.1724,70593.0
2015-11-16 11:45:00,42.04,42.1,42.03,42.04,98640.0,40.1724,40.2297,40.1628,40.1724,98640.0
2015-11-16 11:50:00,42.04,42.06,41.88,41.89,180604.0,40.1724,40.1915,40.0195,40.0291,180604.0
2015-11-16 11:55:00,41.9,41.93,41.85,41.9,111771.0,40.0386,40.0673,39.9908,40.0386,111771.0
2015-11-16 12:00:00,41.91,42.0,41.91,42.0,104317.0,40.0482,40.1342,40.0482,40.1342,104317.0
2015-11-16 12:05:00,42.01,42.12,42.01,42.09,60672.0,40.1437,40.2488,40.1437,40.2202,60672.0
2015-11-16 12:10:00,42.09,42.19,42.06,42.07,61831.0,40.2202,40.3157,40.1915,40.2011,61831.0
2015-11-16 12:15:00,42.07,42.13,42.05,42.13,87786.0,40.2011,40.2584,40.182,40.2584,87786.0
2015-11-16 12:20:00,42.13,42.25,42.13,42.24,57079.0,40.2584,40.3731,40.2584,40.3635,57079.0
2015-11-16 12:25:00,42.25,42.27,42.18,42.26,65977.0,40.3731,40.3922,40.3062,40.3826,65977.0
2015-11-16 12:30:00,42.27,42.4,42.26,42.34,149928.0,40.3922,40.5164,40.3826,40.4591,149928.0
2015-11-16 12:35:00,42.33,42.4,42.29,42.35,57745.0,40.4495,40.5164,40.4113,40.4686,57745.0
2015-11-16 12:40:00,42.36,42.4,42.34,42.39,61445.0,40.4782,40.5164,40.4591,40.5068,61445.0
2015-11-16 12:45:00,42.39,42.39,42.27,42.29,167303.0,40.5068,40.5068,40.3922,40.4113,167303.0
2015-11-16 12:50:00,42.29,42.41,42.28,42.38,86125.0,40.4113,40.526,40.4017,40.4973,86125.0
2015-11-16 12:55:00,42.38,42.52,42.36,42.5,92706.0,40.4973,40.6311,40.4782,40.612,92706.0
2015-11-16 13:00:00,42.5,42.52,42.44,42.45,99075.0,40.612,40.6311,40.5546,40.5642,99075.0
2015-11-16 13:05:00,42.44,42.46,42.37,42.41,174428.0,40.5546,40.5737,40.4877,40.526,174428.0
2015-11-16 13:10:00,42.42,42.45,42.39,42.42,128715.0,40.5355,40.5642,40.5068,40.5355,128715.0
2015-11-16 13:15:00,42.42,42.61,42.42,42.59,63692.0,40.5355,40.7171,40.5355,40.698,63692.0
2015-11-16 13:20:00,42.59,42.63,42.55,42.6,92805.0,40.698,40.7362,40.6597,40.7075,92805.0
2015-11-16 13:25:00,42.59,42.6,42.54,42.56,56090.0,40.698,40.7075,40.6502,40.6693,56090.0
2015-11-16 13:30:00,42.56,42.6,42.55,42.58,84550.0,40.6693,40.7075,40.6597,40.6884,84550.0
2015-11-16 13:35:00,42.59,42.6,42.56,42.56,87462.0,40.698,40.7075,40.6693,40.6693,87462.0
2015-11-16 13:40:00,42.56,42.58,42.51,42.52,70380.0,40.6693,40.6884,40.6215,40.6311,70380.0
2015-11-16 13:45:00,42.52,42.59,42.52,42.57,53936.0,40.6311,40.698,40.6311,40.6789,53936.0
2015-11-16 13:50:00,42.57,42.58,42.51,42.54,42062.0,40.6789,40.6884,40.6215,40.6502,42062.0
2015-11-16 13:55:00,42.55,42.59,42.5,42.57,57294.0,40.6597,40.698,40.612,40.6789,57294.0
2015-11-16 14:00:00,42.57,42.6,42.52,42.56,79362.0,40.6789,40.7075,40.6311,40.6693,79362.0
2015-11-16 14:05:00,42.57,42.57,42.44,42.46,63043.0,40.6789,40.6789,40.5546,40.5737,63043.0
2015-11-16 14:10:00,42.47,42.59,42.46,42.57,77615.0,40.5833,40.698,40.5737,40.6789,77615.0
2015-11-16 14:15:00,42.57,42.57,42.47,42.52,38421.0,40.6789,40.6789,40.5833,40.6311,38421.0
2015-11-16 14:20:00,42.53,42.59,42.51,42.55,51346.0,40.6406,40.698,40.6215,40.6597,51346.0
2015-11-16 14:25:00,42.55,42.59,42.47,42.48,77055.0,40.6597,40.698,40.5833,40.5929,77055.0
2015-11-16 14:30:00,42.47,42.54,42.47,42.52,53680.0,40.5833,40.6502,40.5833,40.6311,53680.0
2015-11-16 14:35:00,42.53,42.57,42.5,42.51,37525.0,40.6406,40.6789,40.612,40.6215,37525.0
2015-11-16 14:40:00,42.51,42.59,42.5,42.57,59188.0,40.6215,40.698,40.612,40.6789,59188.0
2015-11-16 14:45:00,42.57,42.6,42.52,42.54,55379.0,40.6789,40.7075,40.6311,40.6502,55379.0
2015-11-16 14:50:00,42.54,42.62,42.54,42.58,71992.0,40.6502,40.7266,40.6502,40.6884,71992.0
2015-11-16 14:55:00,42.59,42.68,42.54,42.66,85810.0,40.698,40.784,40.6502,40.7649,85810.0
2015-11-16 15:00:00,42.65,42.76,42.63,42.7,123179.0,40.7553,40.8604,40.7362,40.8031,123179.0
2015-11-16 15:05:00,42.7,42.71,42.65,42.67,55622.0,40.8031,40.8126,40.7553,40.7744,55622.0
2015-11-16 15:10:00,42.66,42.7,42.65,42.66,83999.0,40.7649,40.8031,40.7553,40.7649,83999.0
2015-11-16 15:15:00,42.66,42.66,42.62,42.64,57583.0,40.7649,40.7649,40.7266,40.7457,57583.0
2015-11-16 15:20:00,42.64,42.76,42.63,42.73,114084.0,40.7457,40.8604,40.7362,40.8317,114084.0
2015-11-16 15:25:00,42.73,42.73,42.65,42.68,113409.0,40.8317,40.8317,40.7553,40.784,113409.0
2015-11-16 15:30:00,42.69,42.74,42.68,42.71,137816.0,40.7935,40.8413,40.784,40.8126,137816.0
2015-11-16 15:35:00,42.71,42.8,42.7,42.74,104724.0,40.8126,40.8986,40.8031,40.8413,104724.0
2015-11-16 15:40:00,42.75,42.75,42.66,42.7,170401.0,40.8509,40.8509,40.7649,40.8031,170401.0
2015-11-16 15:45:00,42.69,42.75,42.68,42.7,172776.0,40.7935,40.8509,40.784,40.8031,172776.0
2015-11-16 15:50:00,42.7,42.77,42.68,42.76,190442.0,40.8031,40.87,40.784,40.8604,190442.0
2015-11-16 15:55:00,42.77,42.84,42.75,42.83,361034.0,40.87,40.9369,40.8509,40.9273,361034.0
2015-11-17 09:30:00,43.0,43.24,42.85,43.02,394950.0,41.0897,41.3191,40.9464,41.1089,394950.0
2015-11-17 09:35:00,43.04,43.28,42.98,43.08,266717.0,41.128,41.3573,41.0706,41.1662,266717.0
2015-11-17 09:40:00,43.09,43.27,42.99,43.18,91130.0,41.1758,41.3478,41.0802,41.2618,91130.0
2015-11-17 09:45:00,43.17,43.32,43.14,43.29,155966.0,41.2522,41.3955,41.2235,41.3669,155966.0
2015-11-17 09:50:00,43.29,43.32,43.18,43.26,111130.0,41.3669,41.3955,41.2618,41.3382,111130.0
2015-11-17 09:55:00,43.26,43.33,43.2,43.28,94516.0,41.3382,41.4051,41.2809,41.3573,94516.0
2015-11-17 10:00:00,43.27,43.34,43.2,43.21,80179.0,41.3478,41.4146,41.2809,41.2904,80179.0
2015-11-17 10:05:00,43.22,43.38,43.18,43.34,111365.0,41.3,41.4529,41.2618,41.4146,111365.0
2015-11-17 10:10:00,43.33,43.45,43.31,43.35,68179.0,41.4051,41.5198,41.386,41.4242,68179.0
2015-11-17 10:15:00,43.35,43.46,43.33,43.36,118490.0,41.4242,41.5293,41.4051,41.4338,118490.0
2015-11-17 10:20:00,43.37,43.43,43.32,43.42,67545.0,41.4433,41.5006,41.3955,41.4911,67545.0
2015-11-17 10:25:00,43.42,43.44,43.29,43.39,131327.0,41.4911,41.5102,41.3669,41.4624,131327.0
2015-11-17 10:30:00,43.39,43.44,43.31,43.33,63854.0,41.4624,41.5102,41.386,41.4051,63854.0
2015-11-17 10:35:00,43.33,43.38,43.23,43.24,90428.0,41.4051,41.4529,41.3095,41.3191,90428.0
2015-11-17 10:40:00,43.24,43.24,43.08,43.11,142469.0,41.3191,41.3191,41.1662,41.1949,142469.0
2015-11-17 10:45:00,43.11,43.13,43.01,43.06,63275.0,41.1949,41.214,41.0993,41.1471,63275.0
2015-11-17 10:50:00,43.06,43.06,42.87,42.9,124035.0,41.1471,41.1471,40.9655,40.9942,124035.0
2015-11-17 10:55:00,42.9,42.99,42.86,42.94,123937.0,40.9942,41.0802,40.956,41.0324,123937.0
2015-11-17 11:00:00,42.93,42.99,42.91,42.95,94712.0,41.0229,41.0802,41.0037,41.042,94712.0
2015-11-17 11:05:00,42.94,43.06,42.92,43.03,78507.0,41.0324,41.1471,41.0133,41.1184,78507.0
2015-11-17 11:10:00,43.02,43.13,43.01,43.11,90512.0,41.1089,41.214,41.0993,41.1949,90512.0
2015-11-17 11:15:00,43.12,43.2,43.11,43.2,152460.0,41.2044,41.2809,41.1949,41.2809,152460.0
2015-11-17 11:20:00,43.18,43.23,43.17,43.18,77839.0,41.2618,41.3095,41.2522,41.2618,77839.0
2015-11-17 11:25:00,43.17,43.27,43.16,43.24,37948.0,41.2522,41.3478,41.2426,41.3191,37948.0
2015-11-17 11:30:00,43.26,43.4,43.26,43.32,145794.0,41.3382,41.472,41.3382,41.3955,145794.0
2015-11-17 11:35:00,43.32,43.32,43.17,43.17,80104.0,41.3955,41.3955,41.2522,41.2522,80104.0
2015-11-17 11:40:00,43.18,43.23,43.14,43.22,114371.0,41.2618,41.3095,41.2235,41.3,114371.0
2015-11-17 11:45:00,43.22,43.27,43.19,43.23,68413.0,41.3,41.3478,41.2713,41.3095,68413.0
2015-11-17 11:50:00,43.23,43.23,43.08,43.14,150131.0,41.3095,41.3095,41.1662,41.2235,150131.0
2015-11-17 11:55:00,43.14,43.15,43.06,43.1,127960.0,41.2235,41.2331,41.1471,41.1853,127960.0
2015-11-17 12:00:00,43.1,43.21,43.1,43.21,54803.0,41.1853,41.2904,41.1853,41.2904,54803.0
2015-11-17 12:05:00,43.2,43.24,43.1,43.14,78661.0,41.2809,41.3191,41.1853,41.2235,78661.0
2015-11-17 12:10:00,43.14,43.19,43.13,43.18,25942.0,41.2235,41.2713,41.214,41.2618,25942.0
2015-11-17 12:15:00,43.19,43.27,43.18,43.27,65730.0,41.2713,41.3478,41.2618,41.3478,65730.0
2015-11-17 12:20:00,43.27,43.28,43.0,43.0,168732.0,41.3478,41.3573,41.0897,41.0897,168732.0
2015-11-17 12:25:00,42.99,43.09,42.96,43.03,41120.0,41.0802,41.1758,41.0515,41.1184,41120.0
2015-11-17 12:30:00,43.02,43.15,43.01,43.09,61863.0,41.1089,41.2331,41.0993,41.1758,61863.0
2015-11-17 12:35:00,43.1,43.12,43.04,43.07,74474.0,41.1853,41.2044,41.128,41.1566,74474.0
2015-11-17 12:40:00,43.06,43.06,42.98,43.01,92455.0,41.1471,41.1471,41.0706,41.0993,92455.0
2015-11-17 12:45:00,43.0,43.01,42.93,42.95,39153.0,41.0897,41.0993,41.0229,41.042,39153.0
2015-11-17 12:50:00,42.96,43.0,42.91,42.91,44584.0,41.0515,41.0897,41.0037,41.0037,44584.0
2015-11-17 12:55:00,42.91,42.97,42.91,42.93,39237.0,41.0037,41.0611,41.0037,41.0229,39237.0
2015-11-17 13:00:00,42.94,42.99,42.92,42.97,49424.0,41.0324,41.0802,41.0133,41.0611,49424.0
2015-11-17 13:05:00,42.98,43.02,42.91,42.92,80676.0,41.0706,41.1089,41.0037,41.0133,80676.0
2015-11-17 13:10:00,42.92,42.94,42.86,42.91,79115.0,41.0133,41.0324,40.956,41.0037,79115.0
2015-11-17 13:15:00,42.91,42.91,42.82,42.86,81686.0,41.0037,41.0037,40.9177,40.956,81686.0
2015-11-17 13:20:00,42.87,42.87,42.78,42.79,42229.0,40.9655,40.9655,40.8795,40.8891,42229.0
2015-11-17 13:25:00,42.76,42.79,42.47,42.49,195698.0,40.8604,40.8891,40.5833,40.6024,195698.0
2015-11-17 13:30:00,42.49,42.68,42.4,42.67,213242.0,40.6024,40.784,40.5164,40.7744,213242.0
2015-11-17 13:35:00,42.68,42.76,42.65,42.68,88068.0,40.784,40.8604,40.7553,40.784,88068.0
2015-11-17 13:40:00,42.69,42.74,42.64,42.65,56417.0,40.7935,40.8413,40.7457,40.7553,56417.0
2015-11-17 13:45:00,42.66,42.67,42.57,42.61,73984.0,40.7649,40.7744,40.6789,40.7171,73984.0
2015-11-17 13:50:00,42.6,42.61,42.53,42.57,75490.0,40.7075,40.7171,40.6406,40.6789,75490.0
2015-11-17 13:55:00,42.57,42.59,42.5,42.58,69591.0,40.6789,40.698,40.612,40.6884,69591.0
2015-11-17 14:00:00,42.58,42.62,42.58,42.61,45114.0,40.6884,40.7266,40.6884,40.7171,45114.0
2015-11-17 14:05:00,42.61,42.76,42.58,42.74,54363.0,40.7171,40.8604,40.6884,40.8413,54363.0
2015-11-17 14:10:00,42.74,42.79,42.7,42.79,72101.0,40.8413,40.8891,40.8031,40.8891,72101.0
2015-11-17 14:15:00,42.78,42.82,42.74,42.74,99649.0,40.8795,40.9177,40.8413,40.8413,99649.0
2015-11-17 14:20:00,42.74,42.75,42.63,42.67,75352.0,40.8413,40.8509,40.7362,40.7744,75352.0
2015-11-17 14:25:00,42.66,42.66,42.46,42.49,94356.0,40.7649,40.7649,40.5737,40.6024,94356.0
2015-11-17 14:30:00,42.48,42.5,42.31,42.41,100326.0,40.5929,40.612,40.4304,40.526,100326.0
2015-11-17 14:35:00,42.41,42.41,42.25,42.33,100134.0,40.526,40.526,40.3731,40.4495,100134.0
2015-11-17 14:40:00,42.33,42.37,42.13,42.13,157534.0,40.4495,40.4877,40.2584,40.2584,157534.0
2015-11-17 14:45:00,42.13,42.19,42.05,42.18,172228.0,40.2584,40.3157,40.182,40.3062,172228.0
2015-11-17 14:50:00,42.18,42.22,42.13,42.19,108480.0,40.3062,40.3444,40.2584,40.3157,108480.0
2015-11-17 14:55:00,42.18,42.38,42.16,42.26,205881.0,40.3062,40.4973,40.2871,40.3826,205881.0
2015-11-17 15:00:00,42.27,42.33,42.18,42.23,125778.0,40.3922,40.4495,40.3062,40.354,125778.0
2015-11-17 15:05:00,42.23,42.3,42.2,42.29,128082.0,40.354,40.4208,40.3253,40.4113,128082.0
2015-11-17 15:10:00,42.28,42.44,42.26,42.39,225420.0,40.4017,40.5546,40.3826,40.5068,225420.0
2015-11-17 15:15:00,42.39,42.45,42.38,42.4,151895.0,40.5068,40.5642,40.4973,40.5164,151895.0
2015-11-17 15:20:00,42.4,42.5,42.38,42.4,154431.0,40.5164,40.612,40.4973,40.5164,154431.0
2015-11-17 15:25:00,42.4,42.4,42.32,42.36,140964.0,40.5164,40.5164,40.44,40.4782,140964.0
2015-11-17 15:30:00,42.37,42.5,42.32,42.46,104424.0,40.4877,40.612,40.44,40.5737,104424.0
2015-11-17 15:35:00,42.46,42.53,42.4,42.4,206237.0,40.5737,40.6406,40.5164,40.5164,206237.0
2015-11-17 15:40:00,42.41,42.52,42.41,42.44,160046.0,40.526,40.6311,40.526,40.5546,160046.0
2015-11-17 15:45:00,42.44,42.48,42.32,42.34,160934.0,40.5546,40.5929,40.44,40.4591,160934.0
2015-11-17 15:50:00,42.34,42.41,42.34,42.37,175350.0,40.4591,40.526,40.4591,40.4877,175350.0
2015-11-17 15:55:00,42.37,42.37,42.26,42.31,464049.0,40.4877,40.4877,40.3826,40.4304,464049.0
2015-11-18 09:30:00,42.32,42.32,41.55,41.67,355321.0,40.44,40.44,39.7042,39.8188,355321.0
2015-11-18 09:35:00,41.69,42.0,41.52,41.89,390050.0,39.8379,40.1342,39.6755,40.0291,390050.0
2015-11-18 09:40:00,41.92,41.95,41.39,41.45,310351.0,40.0577,40.0864,39.5513,39.6086,310351.0
2015-11-18 09:45:00,41.43,41.66,41.36,41.6,226670.0,39.5895,39.8093,39.5226,39.7519,226670.0
2015-11-18 09:50:00,41.6,41.69,41.45,41.5,178889.0,39.7519,39.8379,39.6086,39.6564,178889.0
2015-11-18 09:55:00,41.5,41.51,41.22,41.22,255440.0,39.6564,39.6659,39.3888,39.3888,255440.0
2015-11-18 10:00:00,41.23,41.47,41.23,41.47,228319.0,39.3984,39.6277,39.3984,39.6277,228319.0
2015-11-18 10:05:00,41.48,41.48,41.32,41.39,157741.0,39.6373,39.6373,39.4844,39.5513,157741.0
2015-11-18 10:10:00,41.39,41.39,41.11,41.13,191218.0,39.5513,39.5513,39.2837,39.3028,191218.0
2015-11-18 10:15:00,41.13,41.21,41.01,41.14,452753.0,39.3028,39.3793,39.1882,39.3124,452753.0
2015-11-18 10:20:00,41.14,41.29,41.14,41.26,132230.0,39.3124,39.4557,39.3124,39.427,132230.0
2015-11-18 10:25:00,41.25,41.26,41.08,41.18,114932.0,39.4175,39.427,39.255,39.3506,114932.0
2015-11-18 10:30:00,41.18,41.37,41.17,41.21,109025.0,39.3506,39.5322,39.341,39.3793,109025.0
2015-11-18 10:35:00,41.2,41.24,41.14,41.24,176762.0,39.3697,39.4079,39.3124,39.4079,176762.0
2015-11-18 10:40:00,41.23,41.44,41.22,41.43,110205.0,39.3984,39.5991,39.3888,39.5895,110205.0
2015-11-18 10:45:00,41.44,41.47,41.34,41.42,156643.0,39.5991,39.6277,39.5035,39.5799,156643.0
2015-11-18 10:50:00,41.41,41.52,41.38,41.49,91701.0,39.5704,39.6755,39.5417,39.6468,91701.0
2015-11-18 10:55:00,41.5,41.52,41.44,41.46,105077.0,39.6564,39.6755,39.5991,39.6182,105077.0
2015-11-18 11:00:00,41.46,41.49,41.42,41.44,135181.0,39.6182,39.6468,39.5799,39.5991,135181.0
2015-11-18 11:05:00,41.45,41.52,41.42,41.46,144582.0,39.6086,39.6755,39.5799,39.6182,144582.0
2015-11-18 11:10:00,41.46,41.61,41.44,41.6,109604.0,39.6182,39.7615,39.5991,39.7519,109604.0
2015-11-18 11:15:00,41.61,41.68,41.56,41.65,91384.0,39.7615,39.8284,39.7137,39.7997,91384.0
2015-11-18 11:20:00,41.65,41.73,41.58,41.65,75418.0,39.7997,39.8762,39.7328,39.7997,75418.0
2015-11-18 11:25:00,41.65,41.72,41.59,41.65,171611.0,39.7997,39.8666,39.7424,39.7997,171611.0
2015-11-18 11:30:00,41.66,41.81,41.65,41.77,84592.0,39.8093,39.9526,39.7997,39.9144,84592.0
2015-11-18 11:35:00,41.79,41.85,41.74,41.79,69171.0,39.9335,39.9908,39.8857,39.9335,69171.0
2015-11-18 11:40:00,41.79,41.83,41.73,41.75,58459.0,39.9335,39.9717,39.8762,39.8953,58459.0
2015-11-18 11:45:00,41.74,41.9,41.71,41.89,57300.0,39.8857,40.0386,39.8571,40.0291,57300.0
2015-11-18 11:50:00,41.89,41.93,41.81,41.82,121805.0,40.0291,40.0673,39.9526,39.9622,121805.0
2015-11-18 11:55:00,41.83,41.95,41.82,41.94,51098.0,39.9717,40.0864,39.9622,40.0768,51098.0
2015-11-18 12:00:00,41.93,42.02,41.89,42.02,77537.0,40.0673,40.1533,40.0291,40.1533,77537.0
2015-11-18 12:05:00,42.02,42.05,41.95,42.0,79575.0,40.1533,40.182,40.0864,40.1342,79575.0
2015-11-18 12:10:00,42.01,42.12,41.99,42.05,158147.0,40.1437,40.2488,40.1246,40.182,158147.0
2015-11-18 12:15:00,42.04,42.06,41.92,41.95,73895.0,40.1724,40.1915,40.0577,40.0864,73895.0
2015-11-18 12:20:00,41.95,41.98,41.74,41.78,87032.0,40.0864,40.1151,39.8857,39.9239,87032.0
2015-11-18 12:25:00,41.78,41.96,41.78,41.94,61491.0,39.9239,40.096,39.9239,40.0768,61491.0
2015-11-18 12:30:00,41.94,41.95,41.81,41.88,50629.0,40.0768,40.0864,39.9526,40.0195,50629.0
2015-11-18 12:35:00,41.89,41.97,41.86,41.95,48885.0,40.0291,40.1055,40.0004,40.0864,48885.0
2015-11-18 12:40:00,41.96,41.97,41.87,41.9,82751.0,40.096,40.1055,40.0099,40.0386,82751.0
2015-11-18 12:45:00,41.89,42.02,41.89,41.97,57878.0,40.0291,40.1533,40.0291,40.1055,57878.0
2015-11-18 12:50:00,41.98,42.02,41.97,41.99,62792.0,40.1151,40.1533,40.1055,40.1246,62792.0
2015-11-18 12:55:00,41.98,42.01,41.95,41.95,41915.0,40.1151,40.1437,40.0864,40.0864,41915.0
2015-11-18 13:00:00,41.95,41.97,41.88,41.88,99909.0,40.0864,40.1055,40.0195,40.0195,99909.0
2015-11-18 13:05:00,41.88,42.05,41.88,42.05,58000.0,40.0195,40.182,40.0195,40.182,58000.0
2015-11-18 13:10:00,42.05,42.09,42.0,42.08,58067.0,40.182,40.2202,40.1342,40.2106,58067.0
2015-11-18 13:15:00,42.09,42.11,41.97,42.03,92729.0,40.2202,40.2393,40.1055,40.1628,92729.0
2015-11-18 13:20:00,42.03,42.03,41.96,41.99,52512.0,40.1628,40.1628,40.096,40.1246,52512.0
2015-11-18 13:25:00,42.0,42.05,41.96,41.96,71292.0,40.1342,40.182,40.096,40.096,71292.0
2015-11-18 13:30:00,41.96,42.08,41.96,42.04,81686.0,40.096,40.2106,40.096,40.1724,81686.0
2015-11-18 13:35:00,42.04,42.04,41.93,42.0,49307.0,40.1724,40.1724,40.0673,40.1342,49307.0
2015-11-18 13:40:00,41.99,42.06,41.99,42.03,40502.0,40.1246,40.1915,40.1246,40.1628,40502.0
2015-11-18 13:45:00,42.03,42.03,41.87,41.88,95324.0,40.1628,40.1628,40.0099,40.0195,95324.0
2015-11-18 13:50:00,41.87,41.91,41.78,41.84,66921.0,40.0099,40.0482,39.9239,39.9813,66921.0
2015-11-18 13:55:00,41.83,41.88,41.79,41.8,49424.0,39.9717,40.0195,39.9335,39.9431,49424.0
2015-11-18 14:00:00,41.81,41.88,41.71,41.74,141865.0,39.9526,40.0195,39.8571,39.8857,141865.0
2015-11-18 14:05:00,41.76,41.87,41.74,41.87,185081.0,39.9048,40.0099,39.8857,40.0099,185081.0
2015-11-18 14:10:00,41.88,41.99,41.84,41.95,123474.0,40.0195,40.1246,39.9813,40.0864,123474.0
2015-11-18 14:15:00,41.92,42.02,41.84,41.91,89807.0,40.0577,40.1533,39.9813,40.0482,89807.0
2015-11-18 14:20:00,41.92,41.92,41.72,41.86,103092.0,40.0577,40.0577,39.8666,40.0004,103092.0
2015-11-18 14:25:00,41.86,41.88,41.65,41.83,122919.0,40.0004,40.0195,39.7997,39.9717,122919.0
2015-11-18 14:30:00,41.82,41.84,41.68,41.7,125323.0,39.9622,39.9813,39.8284,39.8475,125323.0
2015-11-18 14:35:00,41.7,41.78,41.62,41.72,113338.0,39.8475,39.9239,39.7711,39.8666,113338.0
2015-11-18 14:40:00,41.72,41.79,41.68,41.75,129078.0,39.8666,39.9335,39.8284,39.8953,129078.0
2015-11-18 14:45:00,41.77,41.78,41.66,41.68,125175.0,39.9144,39.9239,39.8093,39.8284,125175.0
2015-11-18 14:50:00,41.68,41.7,41.59,41.7,71896.0,39.8284,39.8475,39.7424,39.8475,71896.0
2015-11-18 14:55:00,41.69,41.75,41.63,41.74,94926.0,39.8379,39.8953,39.7806,39.8857,94926.0
2015-11-18 15:00:00,41.73,41.84,41.71,41.76,96430.0,39.8762,39.9813,39.8571,39.9048,96430.0
2015-11-18 15:05:00,41.76,41.79,41.67,41.68,97396.0,39.9048,39.9335,39.8188,39.8284,97396.0
2015-11-18 15:10:00,41.67,41.82,41.66,41.82,103945.0,39.8188,39.9622,39.8093,39.9622,103945.0
2015-11-18 15:15:00,41.82,41.84,41.72,41.75,141622.0,39.9622,39.9813,39.8666,39.8953,141622.0
2015-11-18 15:20:00,41.74,41.79,41.71,41.77,84912.0,39.8857,39.9335,39.8571,39.9144,84912.0
2015-11-18 15:25:00,41.77,41.8,41.74,41.77,88964.0,39.9144,39.9431,39.8857,39.9144,88964.0
2015-11-18 15:30:00,41.77,41.81,41.75,41.77,84731.0,39.9144,39.9526,39.8953,39.9144,84731.0
2015-11-18 15:35:00,41.77,41.83,41.77,41.77,133530.0,39.9144,39.9717,39.9144,39.9144,133530.0
2015-11-18 15:40:00,41.77,41.84,41.74,41.74,157358.0,39.9144,39.9813,39.8857,39.8857,157358.0
2015-11-18 15:45:00,41.74,41.79,41.72,41.77,203533.0,39.8857,39.9335,39.8666,39.9144,203533.0
2015-11-18 15:50:00,41.77,41.78,41.73,41.75,267537.0,39.9144,39.9239,39.8762,39.8953,267537.0
2015-11-18 15:55:00,41.75,41.82,41.74,41.75,511963.0,39.8953,39.9622,39.8857,39.8953,511963.0
2015-11-19 09:30:00,41.94,42.17,41.89,42.06,206682.0,40.0768,40.2966,40.0291,40.1915,206682.0
2015-11-19 09:35:00,42.07,42.27,42.06,42.14,157399.0,40.2011,40.3922,40.1915,40.268,157399.0
2015-11-19 09:40:00,42.12,42.3,42.1,42.23,73598.0,40.2488,40.4208,40.2297,40.354,73598.0
2015-11-19 09:45:00,42.23,42.53,42.21,42.52,107886.0,40.354,40.6406,40.3348,40.6311,107886.0
2015-11-19 09:50:00,42.5,42.52,42.33,42.43,101755.0,40.612,40.6311,40.4495,40.5451,101755.0
2015-11-19 09:55:00,42.45,42.51,42.41,42.45,95217.0,40.5642,40.6215,40.526,40.5642,95217.0
2015-11-19 10:00:00,42.45,42.53,42.4,42.53,116388.0,40.5642,40.6406,40.5164,40.6406,116388.0
2015-11-19 10:05:00,42.53,42.69,42.52,42.68,115674.0,40.6406,40.7935,40.6311,40.784,115674.0
2015-11-19 10:10:00,42.67,42.73,42.56,42.67,182469.0,40.7744,40.8317,40.6693,40.7744,182469.0
2015-11-19 10:15:00,42.67,42.69,42.55,42.58,98138.0,40.7744,40.7935,40.6597,40.6884,98138.0
2015-11-19 10:20:00,42.58,42.73,42.58,42.66,67698.0,40.6884,40.8317,40.6884,40.7649,67698.0
2015-11-19 10:25:00,42.67,42.72,42.63,42.67,76916.0,40.7744,40.8222,40.7362,40.7744,76916.0
2015-11-19 10:30:00,42.67,42.72,42.56,42.6,74857.0,40.7744,40.8222,40.6693,40.7075,74857.0
2015-11-19 10:35:00,42.59,42.65,42.47,42.56,124143.0,40.698,40.7553,40.5833,40.6693,124143.0
2015-11-19 10:40:00,42.56,42.64,42.55,42.56,55283.0,40.6693,40.7457,40.6597,40.6693,55283.0
2015-11-19 10:45:00,42.56,42.66,42.52,42.62,33154.0,40.6693,40.7649,40.6311,40.7266,33154.0
2015-11-19 10:50:00,42.61,42.61,42.43,42.47,69359.0,40.7171,40.7171,40.5451,40.5833,69359.0
2015-11-19 10:55:00,42.46,42.54,42.44,42.54,83165.0,40.5737,40.6502,40.5546,40.6502,83165.0
2015-11-19 11:00:00,42.54,42.56,42.47,42.48,47902.0,40.6502,40.6693,40.5833,40.5929,47902.0
2015-11-19 11:05:00,42.49,42.58,42.48,42.55,45338.0,40.6024,40.6884,40.5929,40.6597,45338.0
2015-11-19 11:10:00,42.55,42.59,42.51,42.55,54230.0,40.6597,40.698,40.6215,40.6597,54230.0
2015-11-19 11:15:00,42.55,42.63,42.55,42.58,46258.0,40.6597,40.7362,40.6597,40.6884,46258.0
2015-11-19 11:20:00,42.58,42.58,42.5,42.52,30255.0,40.6884,40.6884,40.612,40.6311,30255.0
2015-11-19 11:25:00,42.51,42.64,42.51,42.62,63540.0,40.6215,40.7457,40.6215,40.7266,63540.0
2015-11-19 11:30:00,42.62,42.67,42.61,42.62,58205.0,40.7266,40.7744,40.7171,40.7266,58205.0
2015-11-19 11:35:00,42.62,42.67,42.58,42.65,82474.0,40.7266,40.7744,40.6884,40.7553,82474.0
2015-11-19 11:40:00,42.65,42.7,42.62,42.7,34856.0,40.7553,40.8031,40.7266,40.8031,34856.0
2015-11-19 11:45:00,42.7,42.72,42.66,42.68,48071.0,40.8031,40.8222,40.7649,40.784,48071.0
2015-11-19 11:50:00,42.67,42.68,42.62,42.66,65234.0,40.7744,40.784,40.7266,40.7649,65234.0
2015-11-19 11:55:00,42.66,42.71,42.64,42.69,68489.0,40.7649,40.8126,40.7457,40.7935,68489.0
2015-11-19 12:00:00,42.68,42.71,42.65,42.67,43505.0,40.784,40.8126,40.7553,40.7744,43505.0
2015-11-19 12:05:00,42.68,42.69,42.6,42.61,44694.0,40.784,40.7935,40.7075,40.7171,44694.0
2015-11-19 12:10:00,42.61,42.64,42.58,42.58,41990.0,40.7171,40.7457,40.6884,40.6884,41990.0
2015-11-19 12:15:00,42.57,42.58,42.5,42.54,24397.0,40.6789,40.6884,40.612,40.6502,24397.0
2015-11-19 12:20:00,42.54,42.58,42.51,42.55,22582.0,40.6502,40.6884,40.6215,40.6597,22582.0
2015-11-19 12:25:00,42.55,42.56,42.47,42.49,45700.0,40.6597,40.6693,40.5833,40.6024,45700.0
2015-11-19 12:30:00,42.49,42.5,42.45,42.48,31322.0,40.6024,40.612,40.5642,40.5929,31322.0
2015-11-19 12:35:00,42.47,42.5,42.41,42.41,38645.0,40.5833,40.612,40.526,40.526,38645.0
2015-11-19 12:40:00,42.41,42.42,42.33,42.37,38353.0,40.526,40.5355,40.4495,40.4877,38353.0
2015-11-19 12:45:00,42.38,42.47,42.38,42.44,31454.0,40.4973,40.5833,40.4973,40.5546,31454.0
2015-11-19 12:50:00,42.45,42.57,42.45,42.51,54231.0,40.5642,40.6789,40.5642,40.6215,54231.0
2015-11-19 12:55:00,42.5,42.55,42.45,42.55,28407.0,40.612,40.6597,40.5642,40.6597,28407.0
2015-11-19 13:00:00,42.54,42.55,42.5,42.5,29805.0,40.6502,40.6597,40.612,40.612,29805.0
2015-11-19 13:05:00,42.5,42.57,42.5,42.57,50677.0,40.612,40.6789,40.612,40.6789,50677.0
2015-11-19 13:10:00,42.56,42.63,42.55,42.63,50048.0,40.6693,40.7362,40.6597,40.7362,50048.0
2015-11-19 13:15:00,42.64,42.65,42.57,42.57,35486.0,40.7457,40.7553,40.6789,40.6789,35486.0
2015-11-19 13:20:00,42.56,42.57,42.52,42.55,43194.0,40.6693,40.6789,40.6311,40.6597,43194.0
2015-11-19 13:25:00,42.55,42.55,42.45,42.48,33396.0,40.6597,40.6597,40.5642,40.5929,33396.0
2015-11-19 13:30:00,42.49,42.5,42.45,42.47,18977.0,40.6024,40.612,40.5642,40.5833,18977.0
2015-11-19 13:35:00,42.46,42.47,42.41,42.42,25237.0,40.5737,40.5833,40.526,40.5355,25237.0
2015-11-19 13:40:00,42.42,42.49,42.37,42.37,79343.0,40.5355,40.6024,40.4877,40.4877,79343.0
2015-11-19 13:45:00,42.37,42.43,42.31,42.33,65595.0,40.4877,40.5451,40.4304,40.4495,65595.0
2015-11-19 13:50:00,42.33,42.41,42.31,42.4,29045.0,40.4495,40.526,40.4304,40.5164,29045.0
2015-11-19 13:55:00,42.4,42.42,42.35,42.38,25898.0,40.5164,40.5355,40.4686,40.4973,25898.0
2015-11-19 14:00:00,42.38,42.47,42.38,42.42,46379.0,40.4973,40.5833,40.4973,40.5355,46379.0
2015-11-19 14:05:00,42.42,42.47,42.4,42.47,23395.0,40.5355,40.5833,40.5164,40.5833,23395.0
2015-11-19 14:10:00,42.47,42.47,42.37,42.39,46946.0,40.5833,40.5833,40.4877,40.5068,46946.0
2015-11-19 14:15:00,42.39,42.46,42.36,42.42,30932.0,40.5068,40.5737,40.4782,40.5355,30932.0
2015-11-19 14:20:00,42.41,42.5,42.4,42.5,39822.0,40.526,40.612,40.5164,40.612,39822.0
2015-11-19 14:25:00,42.5,42.5,42.44,42.46,34139.0,40.612,40.612,40.5546,40.5737,34139.0
2015-11-19 14:30:00,42.46,42.52,42.44,42.52,28413.0,40.5737,40.6311,40.5546,40.6311,28413.0
2015-11-19 14:35:00,42.51,42.52,42.44,42.47,46902.0,40.6215,40.6311,40.5546,40.5833,46902.0
2015-11-19 14:40:00,42.47,42.5,42.43,42.48,49252.0,40.5833,40.612,40.5451,40.5929,49252.0
2015-11-19 14:45:00,42.48,42.51,42.44,42.45,78603.0,40.5929,40.6215,40.5546,40.5642,78603.0
2015-11-19 14:50:00,42.44,42.48,42.32,42.33,160589.0,40.5546,40.5929,40.44,40.4495,160589.0
2015-11-19 14:55:00,42.34,42.38,42.27,42.29,67476.0,40.4591,40.4973,40.3922,40.4113,67476.0
2015-11-19 15:00:00,42.29,42.36,42.28,42.32,50422.0,40.4113,40.4782,40.4017,40.44,50422.0
2015-11-19 15:05:00,42.32,42.33,42.12,42.26,168504.0,40.44,40.4495,40.2488,40.3826,168504.0
2015-11-19 15:10:00,42.26,42.27,42.21,42.25,63455.0,40.3826,40.3922,40.3348,40.3731,63455.0
2015-11-19 15:15:00,42.25,42.28,42.14,42.21,115686.0,40.3731,40.4017,40.268,40.3348,115686.0
2015-11-19 15:20:00,42.21,42.28,42.2,42.25,62647.0,40.3348,40.4017,40.3253,40.3731,62647.0
2015-11-19 15:25:00,42.25,42.26,42.2,42.25,56679.0,40.3731,40.3826,40.3253,40.3731,56679.0
2015-11-19 15:30:00,42.25,42.28,42.22,42.23,72057.0,40.3731,40.4017,40.3444,40.354,72057.0
2015-11-19 15:35:00,42.23,42.31,42.21,42.28,71461.0,40.354,40.4304,40.3348,40.4017,71461.0
2015-11-19 15:40:00,42.28,42.36,42.28,42.32,106636.0,40.4017,40.4782,40.4017,40.44,106636.0
2015-11-19 15:45:00,42.32,42.39,42.31,42.32,168182.0,40.44,40.5068,40.4304,40.44,168182.0
2015-11-19 15:50:00,42.32,42.34,42.28,42.33,145805.0,40.44,40.4591,40.4017,40.4495,145805.0
2015-11-19 15:55:00,42.33,42.34,42.28,42.29,275880.0,40.4495,40.4591,40.4017,40.4113,275880.0
2015-11-20 09:30:00,42.4,42.51,42.23,42.51,313762.0,40.5164,40.6215,40.354,40.6215,313762.0
2015-11-20 09:35:00,42.51,42.61,42.45,42.61,96423.0,40.6215,40.7171,40.5642,40.7171,96423.0
2015-11-20 09:40:00,42.62,42.71,42.53,42.61,85690.0,40.7266,40.8126,40.6406,40.7171,85690.0
2015-11-20 09:45:00,42.6,42.68,42.54,42.58,204242.0,40.7075,40.784,40.6502,40.6884,204242.0
2015-11-20 09:50:00,42.58,42.63,42.52,42.54,66916.0,40.6884,40.7362,40.6311,40.6502,66916.0
2015-11-20 09:55:00,42.53,42.59,42.45,42.5,117528.0,40.6406,40.698,40.5642,40.612,117528.0
2015-11-20 10:00:00,42.51,42.57,42.45,42.48,76279.0,40.6215,40.6789,40.5642,40.5929,76279.0
2015-11-20 10:05:00,42.49,42.57,42.47,42.57,46192.0,40.6024,40.6789,40.5833,40.6789,46192.0
2015-11-20 10:10:00,42.58,42.6,42.49,42.49,61828.0,40.6884,40.7075,40.6024,40.6024,61828.0
2015-11-20 10:15:00,42.48,42.49,42.41,42.41,61764.0,40.5929,40.6024,40.526,40.526,61764.0
2015-11-20 10:20:00,42.42,42.42,42.34,42.41,43683.0,40.5355,40.5355,40.4591,40.526,43683.0
2015-11-20 10:25:00,42.41,42.43,42.36,42.37,24941.0,40.526,40.5451,40.4782,40.4877,24941.0
2015-11-20 10:30:00,42.37,42.49,42.36,42.48,62953.0,40.4877,40.6024,40.4782,40.5929,62953.0
2015-11-20 10:35:00,42.49,42.54,42.46,42.49,59813.0,40.6024,40.6502,40.5737,40.6024,59813.0
2015-11-20 10:40:00,42.48,42.51,42.42,42.42,29937.0,40.5929,40.6215,40.5355,40.5355,29937.0
2015-11-20 10:45:00,42.41,42.42,42.36,42.39,32049.0,40.526,40.5355,40.4782,40.5068,32049.0
2015-11-20 10:50:00,42.4,42.47,42.39,42.45,34587.0,40.5164,40.5833,40.5068,40.5642,34587.0
2015-11-20 10:55:00,42.45,42.46,42.32,42.33,61820.0,40.5642,40.5737,40.44,40.4495,61820.0
2015-11-20 11:00:00,42.34,42.35,42.27,42.28,58872.0,40.4591,40.4686,40.3922,40.4017,58872.0
2015-11-20 11:05:00,42.28,42.28,42.15,42.23,123135.0,40.4017,40.4017,40.2775,40.354,123135.0
2015-11-20 11:10:00,42.23,42.31,42.21,42.25,55515.0,40.354,40.4304,40.3348,40.3731,55515.0
2015-11-20 11:15:00,42.25,42.28,42.22,42.28,40716.0,40.3731,40.4017,40.3444,40.4017,40716.0
2015-11-20 11:20:00,42.28,42.29,42.24,42.24,39875.0,40.4017,40.4113,40.3635,40.3635,39875.0
2015-11-20 11:25:00,42.24,42.29,42.22,42.27,49621.0,40.3635,40.4113,40.3444,40.3922,49621.0
2015-11-20 11:30:00,42.27,42.27,42.19,42.19,47168.0,40.3922,40.3922,40.3157,40.3157,47168.0
2015-11-20 11:35:00,42.2,42.23,42.15,42.18,62440.0,40.3253,40.354,40.2775,40.3062,62440.0
2015-11-20 11:40:00,42.18,42.2,42.16,42.17,30695.0,40.3062,40.3253,40.2871,40.2966,30695.0
2015-11-20 11:45:00,42.16,42.17,42.1,42.15,59381.0,40.2871,40.2966,40.2297,40.2775,59381.0
2015-11-20 11:50:00,42.15,42.15,42.1,42.1,58959.0,40.2775,40.2775,40.2297,40.2297,58959.0
2015-11-20 11:55:00,42.1,42.14,42.08,42.11,53816.0,40.2297,40.268,40.2106,40.2393,53816.0
2015-11-20 12:00:00,42.11,42.15,42.07,42.1,62897.0,40.2393,40.2775,40.2011,40.2297,62897.0
2015-11-20 12:05:00,42.11,42.14,42.08,42.13,40204.0,40.2393,40.268,40.2106,40.2584,40204.0
2015-11-20 12:10:00,42.13,42.15,42.11,42.11,30932.0,40.2584,40.2775,40.2393,40.2393,30932.0
2015-11-20 12:15:00,42.11,42.15,42.05,42.15,50600.0,40.2393,40.2775,40.182,40.2775,50600.0
2015-11-20 12:20:00,42.15,42.2,42.11,42.19,48047.0,40.2775,40.3253,40.2393,40.3157,48047.0
2015-11-20 12:25:00,42.19,42.32,42.19,42.23,67125.0,40.3157,40.44,40.3157,40.354,67125.0
2015-11-20 12:30:00,42.23,42.38,42.23,42.35,52766.0,40.354,40.4973,40.354,40.4686,52766.0
2015-11-20 12:35:00,42.37,42.38,42.31,42.32,36341.0,40.4877,40.4973,40.4304,40.44,36341.0
2015-11-20 12:40:00,42.32,42.33,42.22,42.23,49500.0,40.44,40.4495,40.3444,40.354,49500.0
2015-11-20 12:45:00,42.24,42.26,42.19,42.21,35794.0,40.3635,40.3826,40.3157,40.3348,35794.0
2015-11-20 12:50:00,42.21,42.26,42.21,42.25,14298.0,40.3348,40.3826,40.3348,40.3731,14298.0
2015-11-20 12:55:00,42.25,42.25,42.2,42.22,15510.0,40.3731,40.3731,40.3253,40.3444,15510.0
2015-11-20 13:00:00,42.22,42.25,42.21,42.25,23457.0,40.3444,40.3731,40.3348,40.3731,23457.0
2015-11-20 13:05:00,42.25,42.27,42.19,42.24,29620.0,40.3731,40.3922,40.3157,40.3635,29620.0
2015-11-20 13:10:00,42.24,42.25,42.2,42.2,23985.0,40.3635,40.3731,40.3253,40.3253,23985.0
2015-11-20 13:15:00,42.2,42.25,42.2,42.23,16004.0,40.3253,40.3731,40.3253,40.354,16004.0
2015-11-20 13:20:00,42.23,42.29,42.2,42.28,19340.0,40.354,40.4113,40.3253,40.4017,19340.0
2015-11-20 13:25:00,42.29,42.31,42.22,42.22,27908.0,40.4113,40.4304,40.3444,40.3444,27908.0
2015-11-20 13:30:00,42.22,42.23,42.14,42.16,29564.0,40.3444,40.354,40.268,40.2871,29564.0
2015-11-20 13:35:00,42.16,42.19,42.14,42.17,19836.0,40.2871,40.3157,40.268,40.2966,19836.0
2015-11-20 13:40:00,42.18,42.23,42.17,42.19,49104.0,40.3062,40.354,40.2966,40.3157,49104.0
2015-11-20 13:45:00,42.19,42.26,42.07,42.1,80725.0,40.3157,40.3826,40.2011,40.2297,80725.0
2015-11-20 13:50:00,42.11,42.18,42.09,42.17,21340.0,40.2393,40.3062,40.2202,40.2966,21340.0
2015-11-20 13:55:00,42.17,42.22,42.17,42.18,14806.0,40.2966,40.3444,40.2966,40.3062,14806.0
2015-11-20 14:00:00,42.19,42.27,42.18,42.26,19737.0,40.3157,40.3922,40.3062,40.3826,19737.0
2015-11-20 14:05:00,42.27,42.35,42.27,42.35,47937.0,40.3922,40.4686,40.3922,40.4686,47937.0
2015-11-20 14:10:00,42.34,42.35,42.3,42.3,50419.0,40.4591,40.4686,40.4208,40.4208,50419.0
2015-11-20 14:15:00,42.29,42.38,42.29,42.37,50623.0,40.4113,40.4973,40.4113,40.4877,50623.0
2015-11-20 14:20:00,42.37,42.39,42.33,42.36,36721.0,40.4877,40.5068,40.4495,40.4782,36721.0
2015-11-20 14:25:00,42.36,42.39,42.34,42.38,15236.0,40.4782,40.5068,40.4591,40.4973,15236.0
2015-11-20 14:30:00,42.38,42.39,42.33,42.36,48949.0,40.4973,40.5068,40.4495,40.4782,48949.0
2015-11-20 14:35:00,42.35,42.39,42.29,42.31,76884.0,40.4686,40.5068,40.4113,40.4304,76884.0
2015-11-20 14:40:00,42.31,42.33,42.26,42.3,58080.0,40.4304,40.4495,40.3826,40.4208,58080.0
2015-11-20 14:45:00,42.29,42.32,42.26,42.26,38752.0,40.4113,40.44,40.3826,40.3826,38752.0
2015-11-20 14:50:00,42.26,42.31,42.19,42.21,81274.0,40.3826,40.4304,40.3157,40.3348,81274.0
2015-11-20 14:55:00,42.2,42.25,42.12,42.13,68003.0,40.3253,40.3731,40.2488,40.2584,68003.0
2015-11-20 15:00:00,42.11,42.19,42.11,42.12,39865.0,40.2393,40.3157,40.2393,40.2488,39865.0
2015-11-20 15:05:00,42.13,42.17,42.08,42.15,32220.0,40.2584,40.2966,40.2106,40.2775,32220.0
2015-11-20 15:10:00,42.15,42.22,42.14,42.2,60584.0,40.2775,40.3444,40.268,40.3253,60584.0
2015-11-20 15:15:00,42.2,42.26,42.19,42.23,35599.0,40.3253,40.3826,40.3157,40.354,35599.0
2015-11-20 15:20:00,42.24,42.29,42.23,42.26,55352.0,40.3635,40.4113,40.354,40.3826,55352.0
2015-11-20 15:25:00,42.26,42.28,42.22,42.23,68001.0,40.3826,40.4017,40.3444,40.354,68001.0
2015-11-20 15:30:00,42.23,42.27,42.2,42.27,54375.0,40.354,40.3922,40.3253,40.3922,54375.0
2015-11-20 15:35:00,42.27,42.27,42.23,42.26,60243.0,40.3922,40.3922,40.354,40.3826,60243.0
2015-11-20 15:40:00,42.27,42.32,42.24,42.32,93523.0,40.3922,40.44,40.3635,40.44,93523.0
2015-11-20 15:45:00,42.31,42.32,42.26,42.27,68440.0,40.4304,40.44,40.3826,40.3922,68440.0
2015-11-20 15:50:00,42.27,42.28,42.17,42.19,169539.0,40.3922,40.4017,40.2966,40.3157,169539.0
2015-11-20 15:55:00,42.2,42.22,42.1,42.2,536862.0,40.3253,40.3444,40.2297,40.3253,536862.0
2015-11-23 09:30:00,42.11,42.44,42.09,42.13,103452.0,40.2393,40.5546,40.2202,40.2584,103452.0
2015-11-23 09:35:00,42.14,42.15,41.81,42.09,71710.0,40.268,40.2775,39.9526,40.2202,71710.0
2015-11-23 09:40:00,42.11,42.28,42.1,42.22,34556.0,40.2393,40.4017,40.2297,40.3444,34556.0
2015-11-23 09:45:00,42.25,42.35,42.2,42.26,57434.0,40.3731,40.4686,40.3253,40.3826,57434.0
2015-11-23 09:50:00,42.25,42.32,42.18,42.3,32550.0,40.3731,40.44,40.3062,40.4208,32550.0
2015-11-23 09:55:00,42.3,42.37,42.27,42.35,34030.0,40.4208,40.4877,40.3922,40.4686,34030.0
2015-11-23 10:00:00,42.36,42.44,42.28,42.28,82946.0,40.4782,40.5546,40.4017,40.4017,82946.0
2015-11-23 10:05:00,42.28,42.54,42.26,42.54,71333.0,40.4017,40.6502,40.3826,40.6502,71333.0
2015-11-23 10:10:00,42.54,42.59,42.49,42.55,48227.0,40.6502,40.698,40.6024,40.6597,48227.0
2015-11-23 10:15:00,42.57,42.62,42.53,42.55,63659.0,40.6789,40.7266,40.6406,40.6597,63659.0
2015-11-23 10:20:00,42.57,42.61,42.52,42.53,57604.0,40.6789,40.7171,40.6311,40.6406,57604.0
2015-11-23 10:25:00,42.54,42.64,42.54,42.63,36623.0,40.6502,40.7457,40.6502,40.7362,36623.0
2015-11-23 10:30:00,42.63,42.68,42.61,42.64,36234.0,40.7362,40.784,40.7171,40.7457,36234.0
2015-11-23 10:35:00,42.63,42.71,42.6,42.63,53041.0,40.7362,40.8126,40.7075,40.7362,53041.0
2015-11-23 10:40:00,42.63,42.7,42.59,42.69,57632.0,40.7362,40.8031,40.698,40.7935,57632.0
2015-11-23 10:45:00,42.68,42.7,42.63,42.63,39423.0,40.784,40.8031,40.7362,40.7362,39423.0
2015-11-23 10:50:00,42.64,42.68,42.6,42.6,29209.0,40.7457,40.784,40.7075,40.7075,29209.0
2015-11-23 10:55:00,42.6,42.62,42.53,42.56,43707.0,40.7075,40.7266,40.6406,40.6693,43707.0
2015-11-23 11:00:00,42.56,42.65,42.56,42.63,26729.0,40.6693,40.7553,40.6693,40.7362,26729.0
2015-11-23 11:05:00,42.63,42.66,42.58,42.63,47224.0,40.7362,40.7649,40.6884,40.7362,47224.0
2015-11-23 11:10:00,42.62,42.67,42.62,42.63,30542.0,40.7266,40.7744,40.7266,40.7362,30542.0
2015-11-23 11:15:00,42.63,42.65,42.58,42.63,28916.0,40.7362,40.7553,40.6884,40.7362,28916.0
2015-11-23 11:20:00,42.62,42.63,42.59,42.6,23969.0,40.7266,40.7362,40.698,40.7075,23969.0
2015-11-23 11:25:00,42.6,42.64,42.57,42.63,19523.0,40.7075,40.7457,40.6789,40.7362,19523.0
2015-11-23 11:30:00,42.62,42.63,42.57,42.57,28839.0,40.7266,40.7362,40.6789,40.6789,28839.0
2015-11-23 11:35:00,42.58,42.62,42.57,42.6,29705.0,40.6884,40.7266,40.6789,40.7075,29705.0
2015-11-23 11:40:00,42.6,42.64,42.59,42.62,24481.0,40.7075,40.7457,40.698,40.7266,24481.0
2015-11-23 11:45:00,42.62,42.67,42.6,42.62,63640.0,40.7266,40.7744,40.7075,40.7266,63640.0
2015-11-23 11:50:00,42.62,42.66,42.59,42.6,44386.0,40.7266,40.7649,40.698,40.7075,44386.0
2015-11-23 11:55:00,42.6,42.62,42.55,42.6,30972.0,40.7075,40.7266,40.6597,40.7075,30972.0
2015-11-23 12:00:00,42.61,42.63,42.54,42.54,36509.0,40.7171,40.7362,40.6502,40.6502,36509.0
2015-11-23 12:05:00,42.54,42.56,42.43,42.43,33749.0,40.6502,40.6693,40.5451,40.5451,33749.0
2015-11-23 12:10:00,42.43,42.49,42.42,42.47,40261.0,40.5451,40.6024,40.5355,40.5833,40261.0
2015-11-23 12:15:00,42.47,42.47,42.39,42.41,33775.0,40.5833,40.5833,40.5068,40.526,33775.0
2015-11-23 12:20:00,42.4,42.45,42.4,42.41,29649.0,40.5164,40.5642,40.5164,40.526,29649.0
2015-11-23 12:25:00,42.41,42.5,42.38,42.47,28583.0,40.526,40.612,40.4973,40.5833,28583.0
2015-11-23 12:30:00,42.47,42.49,42.41,42.43,30004.0,40.5833,40.6024,40.526,40.5451,30004.0
2015-11-23 12:35:00,42.44,42.48,42.43,42.48,16456.0,40.5546,40.5929,40.5451,40.5929,16456.0
2015-11-23 12:40:00,42.47,42.55,42.46,42.55,32739.0,40.5833,40.6597,40.5737,40.6597,32739.0
2015-11-23 12:45:00,42.54,42.57,42.5,42.56,30074.0,40.6502,40.6789,40.612,40.6693,30074.0
2015-11-23 12:50:00,42.55,42.58,42.53,42.58,18875.0,40.6597,40.6884,40.6406,40.6884,18875.0
2015-11-23 12:55:00,42.59,42.63,42.57,42.61,24468.0,40.698,40.7362,40.6789,40.7171,24468.0
2015-11-23 13:00:00,42.62,42.64,42.61,42.63,24224.0,40.7266,40.7457,40.7171,40.7362,24224.0
2015-11-23 13:05:00,42.63,42.63,42.55,42.55,23158.0,40.7362,40.7362,40.6597,40.6597,23158.0
2015-11-23 13:10:00,42.55,42.57,42.53,42.56,11982.0,40.6597,40.6789,40.6406,40.6693,11982.0
2015-11-23 13:15:00,42.55,42.56,42.5,42.53,35674.0,40.6597,40.6693,40.612,40.6406,35674.0
2015-11-23 13:20:00,42.52,42.55,42.5,42.53,34395.0,40.6311,40.6597,40.612,40.6406,34395.0
2015-11-23 13:25:00,42.53,42.58,42.51,42.58,19182.0,40.6406,40.6884,40.6215,40.6884,19182.0
2015-11-23 13:30:00,42.58,42.64,42.54,42.64,28132.0,40.6884,40.7457,40.6502,40.7457,28132.0
2015-11-23 13:35:00,42.64,42.69,42.63,42.68,31133.0,40.7457,40.7935,40.7362,40.784,31133.0
2015-11-23 13:40:00,42.68,42.74,42.64,42.72,53205.0,40.784,40.8413,40.7457,40.8222,53205.0
2015-11-23 13:45:00,42.72,42.72,42.64,42.7,27829.0,40.8222,40.8222,40.7457,40.8031,27829.0
2015-11-23 13:50:00,42.7,42.73,42.69,42.7,24703.0,40.8031,40.8317,40.7935,40.8031,24703.0
2015-11-23 13:55:00,42.7,42.71,42.62,42.62,24357.0,40.8031,40.8126,40.7266,40.7266,24357.0
2015-11-23 14:00:00,42.61,42.64,42.54,42.54,46064.0,40.7171,40.7457,40.6502,40.6502,46064.0
2015-11-23 14:05:00,42.53,42.59,42.52,42.57,39987.0,40.6406,40.698,40.6311,40.6789,39987.0
2015-11-23 14:10:00,42.56,42.57,42.47,42.47,33313.0,40.6693,40.6789,40.5833,40.5833,33313.0
2015-11-23 14:15:00,42.48,42.5,42.42,42.43,30487.0,40.5929,40.612,40.5355,40.5451,30487.0
2015-11-23 14:20:00,42.42,42.5,42.39,42.46,36885.0,40.5355,40.612,40.5068,40.5737,36885.0
2015-11-23 14:25:00,42.46,42.48,42.43,42.46,19288.0,40.5737,40.5929,40.5451,40.5737,19288.0
2015-11-23 14:30:00,42.46,42.46,42.41,42.44,25038.0,40.5737,40.5737,40.526,40.5546,25038.0
2015-11-23 14:35:00,42.44,42.48,42.38,42.4,35119.0,40.5546,40.5929,40.4973,40.5164,35119.0
2015-11-23 14:40:00,42.41,42.44,42.35,42.39,31378.0,40.526,40.5546,40.4686,40.5068,31378.0
2015-11-23 14:45:00,42.39,42.45,42.39,42.42,17333.0,40.5068,40.5642,40.5068,40.5355,17333.0
2015-11-23 14:50:00,42.44,42.44,42.38,42.38,19816.0,40.5546,40.5546,40.4973,40.4973,19816.0
2015-11-23 14:55:00,42.38,42.39,42.31,42.32,52978.0,40.4973,40.5068,40.4304,40.44,52978.0
2015-11-23 15:00:00,42.32,42.35,42.29,42.32,35551.0,40.44,40.4686,40.4113,40.44,35551.0
2015-11-23 15:05:00,42.31,42.4,42.31,42.36,45831.0,40.4304,40.5164,40.4304,40.4782,45831.0
2015-11-23 15:10:00,42.37,42.42,42.36,42.4,28957.0,40.4877,40.5355,40.4782,40.5164,28957.0
2015-11-23 15:15:00,42.41,42.44,42.39,42.41,30910.0,40.526,40.5546,40.5068,40.526,30910.0
2015-11-23 15:20:00,42.41,42.48,42.41,42.48,32477.0,40.526,40.5929,40.526,40.5929,32477.0
2015-11-23 15:25:00,42.47,42.49,42.43,42.47,31833.0,40.5833,40.6024,40.5451,40.5833,31833.0
2015-11-23 15:30:00,42.47,42.49,42.45,42.46,33680.0,40.5833,40.6024,40.5642,40.5737,33680.0
2015-11-23 15:35:00,42.46,42.47,42.42,42.45,31125.0,40.5737,40.5833,40.5355,40.5642,31125.0
2015-11-23 15:40:00,42.44,42.47,42.34,42.34,65527.0,40.5546,40.5833,40.4591,40.4591,65527.0
2015-11-23 15:45:00,42.34,42.39,42.28,42.31,109488.0,40.4591,40.5068,40.4017,40.4304,109488.0
2015-11-23 15:50:00,42.3,42.31,42.24,42.27,174829.0,40.4208,40.4304,40.3635,40.3922,174829.0
2015-11-23 15:55:00,42.26,42.33,42.26,42.3,193087.0,40.3826,40.4495,40.3826,40.4208,193087.0
2015-11-24 09:30:00,41.02,41.35,40.88,41.2,351949.0,39.1977,39.5131,39.0639,39.3697,351949.0
2015-11-24 09:35:00,41.25,41.64,41.22,41.5,103304.0,39.4175,39.7902,39.3888,39.6564,103304.0
2015-11-24 09:40:00,41.53,41.56,41.22,41.42,112871.0,39.6851,39.7137,39.3888,39.5799,112871.0
2015-11-24 09:45:00,41.4,41.55,41.3,41.4,191462.0,39.5608,39.7042,39.4653,39.5608,191462.0
2015-11-24 09:50:00,41.4,41.49,41.37,41.45,112865.0,39.5608,39.6468,39.5322,39.6086,112865.0
2015-11-24 09:55:00,41.48,41.57,41.32,41.32,99798.0,39.6373,39.7233,39.4844,39.4844,99798.0
2015-11-24 10:00:00,41.32,41.32,41.08,41.14,107990.0,39.4844,39.4844,39.255,39.3124,107990.0
2015-11-24 10:05:00,41.14,41.23,40.81,40.83,266727.0,39.3124,39.3984,38.997,39.0162,266727.0
2015-11-24 10:10:00,40.83,40.99,40.82,40.92,217659.0,39.0162,39.169,39.0066,39.1022,217659.0
2015-11-24 10:15:00,40.93,41.0,40.8,40.94,136439.0,39.1117,39.1786,38.9875,39.1213,136439.0
2015-11-24 10:20:00,40.93,41.01,40.86,40.93,62162.0,39.1117,39.1882,39.0448,39.1117,62162.0
2015-11-24 10:25:00,40.93,40.97,40.8,40.85,126453.0,39.1117,39.1499,38.9875,39.0353,126453.0
2015-11-24 10:30:00,40.84,40.87,40.71,40.76,181462.0,39.0257,39.0544,38.9015,38.9493,181462.0
2015-11-24 10:35:00,40.74,40.83,40.65,40.82,182154.0,38.9301,39.0162,38.8441,39.0066,182154.0
2015-11-24 10:40:00,40.83,40.87,40.69,40.77,134994.0,39.0162,39.0544,38.8824,38.9588,134994.0
2015-11-24 10:45:00,40.78,40.8,40.62,40.62,92257.0,38.9684,38.9875,38.8155,38.8155,92257.0
2015-11-24 10:50:00,40.62,40.68,40.5,40.6,216971.0,38.8155,38.8728,38.7008,38.7964,216971.0
2015-11-24 10:55:00,40.6,40.66,40.51,40.53,222883.0,38.7964,38.8537,38.7104,38.7295,222883.0
2015-11-24 11:00:00,40.53,40.55,40.45,40.55,103445.0,38.7295,38.7486,38.653,38.7486,103445.0
2015-11-24 11:05:00,40.53,40.71,40.51,40.7,96738.0,38.7295,38.9015,38.7104,38.8919,96738.0
2015-11-24 11:10:00,40.7,40.71,40.54,40.59,117876.0,38.8919,38.9015,38.739,38.7868,117876.0
2015-11-24 11:15:00,40.59,40.72,40.59,40.68,110360.0,38.7868,38.911,38.7868,38.8728,110360.0
2015-11-24 11:20:00,40.69,40.81,40.68,40.81,50505.0,38.8824,38.997,38.8728,38.997,50505.0
2015-11-24 11:25:00,40.81,40.9,40.8,40.87,89087.0,38.997,39.083,38.9875,39.0544,89087.0
2015-11-24 11:30:00,40.87,40.94,40.83,40.93,104918.0,39.0544,39.1213,39.0162,39.1117,104918.0
2015-11-24 11:35:00,40.94,41.01,40.86,40.96,113555.0,39.1213,39.1882,39.0448,39.1404,113555.0
2015-11-24 11:40:00,40.95,40.97,40.86,40.86,85368.0,39.1308,39.1499,39.0448,39.0448,85368.0
2015-11-24 11:45:00,40.86,40.89,40.8,40.84,71815.0,39.0448,39.0735,38.9875,39.0257,71815.0
2015-11-24 11:50:00,40.84,41.14,40.83,41.07,109585.0,39.0257,39.3124,39.0162,39.2455,109585.0
2015-11-24 11:55:00,41.06,41.17,41.05,41.15,50493.0,39.2359,39.341,39.2264,39.3219,50493.0
2015-11-24 12:00:00,41.16,41.25,41.14,41.16,77424.0,39.3315,39.4175,39.3124,39.3315,77424.0
2015-11-24 12:05:00,41.16,41.2,41.14,41.16,53948.0,39.3315,39.3697,39.3124,39.3315,53948.0
2015-11-24 12:10:00,41.16,41.21,41.14,41.18,33791.0,39.3315,39.3793,39.3124,39.3506,33791.0
2015-11-24 12:15:00,41.19,41.24,41.14,41.15,63644.0,39.3602,39.4079,39.3124,39.3219,63644.0
2015-11-24 12:20:00,41.15,41.16,41.03,41.04,49595.0,39.3219,39.3315,39.2073,39.2168,49595.0
2015-11-24 12:25:00,41.03,41.06,40.94,41.06,92311.0,39.2073,39.2359,39.1213,39.2359,92311.0
2015-11-24 12:30:00,41.04,41.07,40.98,41.01,23773.0,39.2168,39.2455,39.1595,39.1882,23773.0
2015-11-24 12:35:00,41.01,41.05,40.99,41.02,32789.0,39.1882,39.2264,39.169,39.1977,32789.0
2015-11-24 12:40:00,41.03,41.09,41.02,41.02,32467.0,39.2073,39.2646,39.1977,39.1977,32467.0
2015-11-24 12:45:00,41.01,41.03,40.89,40.9,80052.0,39.1882,39.2073,39.0735,39.083,80052.0
2015-11-24 12:50:00,40.89,41.02,40.89,41.01,55726.0,39.0735,39.1977,39.0735,39.1882,55726.0
2015-11-24 12:55:00,41.01,41.15,40.99,41.15,47834.0,39.1882,39.3219,39.169,39.3219,47834.0
2015-11-24 13:00:00,41.15,41.25,41.08,41.25,45540.0,39.3219,39.4175,39.255,39.4175,45540.0
2015-11-24 13:05:00,41.24,41.27,41.17,41.23,57066.0,39.4079,39.4366,39.341,39.3984,57066.0
2015-11-24 13:10:00,41.24,41.26,41.13,41.13,54799.0,39.4079,39.427,39.3028,39.3028,54799.0
2015-11-24 13:15:00,41.13,41.19,41.09,41.19,28501.0,39.3028,39.3602,39.2646,39.3602,28501.0
2015-11-24 13:20:00,41.19,41.26,41.18,41.19,38343.0,39.3602,39.427,39.3506,39.3602,38343.0
2015-11-24 13:25:00,41.19,41.2,41.14,41.15,20821.0,39.3602,39.3697,39.3124,39.3219,20821.0
2015-11-24 13:30:00,41.14,41.17,41.13,41.14,23019.0,39.3124,39.341,39.3028,39.3124,23019.0
2015-11-24 13:35:00,41.15,41.27,41.13,41.21,76812.0,39.3219,39.4366,39.3028,39.3793,76812.0
2015-11-24 13:40:00,41.21,41.37,41.21,41.36,80258.0,39.3793,39.5322,39.3793,39.5226,80258.0
2015-11-24 13:45:00,41.36,41.37,41.28,41.32,45256.0,39.5226,39.5322,39.4462,39.4844,45256.0
2015-11-24 13:50:00,41.31,41.36,41.25,41.25,31842.0,39.4748,39.5226,39.4175,39.4175,31842.0
2015-11-24 13:55:00,41.26,41.35,41.25,41.32,26880.0,39.427,39.5131,39.4175,39.4844,26880.0
2015-11-24 14:00:00,41.3,41.34,41.28,41.34,28159.0,39.4653,39.5035,39.4462,39.5035,28159.0
2015-11-24 14:05:00,41.34,41.39,41.33,41.34,48105.0,39.5035,39.5513,39.4939,39.5035,48105.0
2015-11-24 14:10:00,41.34,41.35,41.24,41.26,52490.0,39.5035,39.5131,39.4079,39.427,52490.0
2015-11-24 14:15:00,41.26,41.31,41.23,41.27,36704.0,39.427,39.4748,39.3984,39.4366,36704.0
2015-11-24 14:20:00,41.27,41.37,41.25,41.29,29180.0,39.4366,39.5322,39.4175,39.4557,29180.0
2015-11-24 14:25:00,41.3,41.35,41.29,41.32,41389.0,39.4653,39.5131,39.4557,39.4844,41389.0
2015-11-24 14:30:00,41.31,41.39,41.27,41.34,59530.0,39.4748,39.5513,39.4366,39.5035,59530.0
2015-11-24 14:35:00,41.35,41.36,41.29,41.31,56913.0,39.5131,39.5226,39.4557,39.4748,56913.0
2015-11-24 14:40:00,41.32,41.35,41.29,41.32,33408.0,39.4844,39.5131,39.4557,39.4844,33408.0
2015-11-24 14:45:00,41.32,41.36,41.31,41.34,28342.0,39.4844,39.5226,39.4748,39.5035,28342.0
2015-11-24 14:50:00,41.34,41.43,41.33,41.41,54144.0,39.5035,39.5895,39.4939,39.5704,54144.0
2015-11-24 14:55:00,41.41,41.45,41.37,41.37,51185.0,39.5704,39.6086,39.5322,39.5322,51185.0
2015-11-24 15:00:00,41.37,41.41,41.34,41.35,65319.0,39.5322,39.5704,39.5035,39.5131,65319.0
2015-11-24 15:05:00,41.36,41.44,41.36,41.44,39416.0,39.5226,39.5991,39.5226,39.5991,39416.0
2015-11-24 15:10:00,41.43,41.47,41.41,41.42,33628.0,39.5895,39.6277,39.5704,39.5799,33628.0
2015-11-24 15:15:00,41.42,41.43,41.37,41.37,44995.0,39.5799,39.5895,39.5322,39.5322,44995.0
2015-11-24 15:20:00,41.37,41.38,41.3,41.34,61195.0,39.5322,39.5417,39.4653,39.5035,61195.0
2015-11-24 15:25:00,41.34,41.38,41.33,41.35,40198.0,39.5035,39.5417,39.4939,39.5131,40198.0
2015-11-24 15:30:00,41.35,41.36,41.28,41.3,70519.0,39.5131,39.5226,39.4462,39.4653,70519.0
2015-11-24 15:35:00,41.3,41.31,41.26,41.28,70973.0,39.4653,39.4748,39.427,39.4462,70973.0
2015-11-24 15:40:00,41.27,41.29,41.23,41.25,103448.0,39.4366,39.4557,39.3984,39.4175,103448.0
2015-11-24 15:45:00,41.24,41.26,41.19,41.21,130488.0,39.4079,39.427,39.3602,39.3793,130488.0
2015-11-24 15:50:00,41.21,41.22,41.18,41.18,211884.0,39.3793,39.3888,39.3506,39.3506,211884.0
2015-11-24 15:55:00,41.18,41.26,41.16,41.23,266611.0,39.3506,39.427,39.3315,39.3984,266611.0
2015-11-25 09:30:00,41.39,41.5,41.23,41.23,160061.0,39.5513,39.6564,39.3984,39.3984,160061.0
2015-11-25 09:35:00,41.23,41.37,41.19,41.31,59175.0,39.3984,39.5322,39.3602,39.4748,59175.0
2015-11-25 09:40:00,41.3,41.31,41.07,41.12,64980.0,39.4653,39.4748,39.2455,39.2933,64980.0
2015-11-25 09:45:00,41.12,41.25,41.01,41.24,71920.0,39.2933,39.4175,39.1882,39.4079,71920.0
2015-11-25 09:50:00,41.21,41.33,41.21,41.26,72012.0,39.3793,39.4939,39.3793,39.427,72012.0
2015-11-25 09:55:00,41.23,41.31,41.06,41.19,64936.0,39.3984,39.4748,39.2359,39.3602,64936.0
2015-11-25 10:00:00,41.2,41.21,41.13,41.16,52949.0,39.3697,39.3793,39.3028,39.3315,52949.0
2015-11-25 10:05:00,41.16,41.24,41.12,41.15,47840.0,39.3315,39.4079,39.2933,39.3219,47840.0
2015-11-25 10:10:00,41.14,41.21,41.04,41.12,71103.0,39.3124,39.3793,39.2168,39.2933,71103.0
2015-11-25 10:15:00,41.12,41.21,41.1,41.17,49717.0,39.2933,39.3793,39.2742,39.341,49717.0
2015-11-25 10:20:00,41.16,41.19,41.12,41.12,30696.0,39.3315,39.3602,39.2933,39.2933,30696.0
2015-11-25 10:25:00,41.12,41.14,41.05,41.09,53946.0,39.2933,39.3124,39.2264,39.2646,53946.0
2015-11-25 10:30:00,41.09,41.12,41.07,41.09,40703.0,39.2646,39.2933,39.2455,39.2646,40703.0
2015-11-25 10:35:00,41.09,41.1,40.96,40.98,49949.0,39.2646,39.2742,39.1404,39.1595,49949.0
2015-11-25 10:40:00,40.99,41.08,40.98,41.05,45993.0,39.169,39.255,39.1595,39.2264,45993.0
2015-11-25 10:45:00,41.06,41.1,41.01,41.05,36069.0,39.2359,39.2742,39.1882,39.2264,36069.0
2015-11-25 10:50:00,41.06,41.06,40.97,41.0,39490.0,39.2359,39.2359,39.1499,39.1786,39490.0
2015-11-25 10:55:00,41.0,41.06,40.97,41.06,46863.0,39.1786,39.2359,39.1499,39.2359,46863.0
2015-11-25 11:00:00,41.06,41.12,41.05,41.11,28185.0,39.2359,39.2933,39.2264,39.2837,28185.0
2015-11-25 11:05:00,41.12,41.2,41.09,41.2,37674.0,39.2933,39.3697,39.2646,39.3697,37674.0
2015-11-25 11:10:00,41.21,41.23,41.12,41.12,45875.0,39.3793,39.3984,39.2933,39.2933,45875.0
2015-11-25 11:15:00,41.13,41.17,41.11,41.16,23242.0,39.3028,39.341,39.2837,39.3315,23242.0
2015-11-25 11:20:00,41.16,41.23,41.16,41.18,57156.0,39.3315,39.3984,39.3315,39.3506,57156.0
2015-11-25 11:25:00,41.19,41.23,41.08,41.1,54448.0,39.3602,39.3984,39.255,39.2742,54448.0
2015-11-25 11:30:00,41.1,41.14,41.05,41.05,59448.0,39.2742,39.3124,39.2264,39.2264,59448.0
2015-11-25 11:35:00,41.06,41.06,41.0,41.04,73525.0,39.2359,39.2359,39.1786,39.2168,73525.0
2015-11-25 11:40:00,41.04,41.08,40.96,40.99,89060.0,39.2168,39.255,39.1404,39.169,89060.0
2015-11-25 11:45:00,40.99,41.06,40.98,41.06,42826.0,39.169,39.2359,39.1595,39.2359,42826.0
2015-11-25 11:50:00,41.06,41.15,41.06,41.13,34899.0,39.2359,39.3219,39.2359,39.3028,34899.0
2015-11-25 11:55:00,41.13,41.24,41.12,41.18,46045.0,39.3028,39.4079,39.2933,39.3506,46045.0
2015-11-25 12:00:00,41.17,41.21,41.17,41.17,12123.0,39.341,39.3793,39.341,39.341,12123.0
2015-11-25 12:05:00,41.17,41.29,41.17,41.28,37442.0,39.341,39.4557,39.341,39.4462,37442.0
2015-11-25 12:10:00,41.28,41.3,41.21,41.26,41583.0,39.4462,39.4653,39.3793,39.427,41583.0
2015-11-25 12:15:00,41.25,41.3,41.21,41.28,27997.0,39.4175,39.4653,39.3793,39.4462,27997.0
2015-11-25 12:20:00,41.28,41.31,41.27,41.3,46070.0,39.4462,39.4748,39.4366,39.4653,46070.0
2015-11-25 12:25:00,41.31,41.31,41.17,41.17,58511.0,39.4748,39.4748,39.341,39.341,58511.0
2015-11-25 12:30:00,41.17,41.23,41.12,41.15,29661.0,39.341,39.3984,39.2933,39.3219,29661.0
2015-11-25 12:35:00,41.15,41.21,41.13,41.18,30831.0,39.3219,39.3793,39.3028,39.3506,30831.0
2015-11-25 12:40:00,41.19,41.25,41.18,41.23,22016.0,39.3602,39.4175,39.3506,39.3984,22016.0
2015-11-25 12:45:00,41.24,41.26,41.18,41.18,24266.0,39.4079,39.427,39.3506,39.3506,24266.0
2015-11-25 12:50:00,41.18,41.23,41.18,41.22,15612.0,39.3506,39.3984,39.3506,39.3888,15612.0
2015-11-25 12:55:00,41.22,41.24,41.18,41.21,17231.0,39.3888,39.4079,39.3506,39.3793,17231.0
2015-11-25 13:00:00,41.21,41.25,41.21,41.24,20591.0,39.3793,39.4175,39.3793,39.4079,20591.0
2015-11-25 13:05:00,41.24,41.25,41.22,41.22,12798.0,39.4079,39.4175,39.3888,39.3888,12798.0
2015-11-25 13:10:00,41.22,41.28,41.21,41.23,24077.0,39.3888,39.4462,39.3793,39.3984,24077.0
2015-11-25 13:15:00,41.23,41.28,41.23,41.28,18575.0,39.3984,39.4462,39.3984,39.4462,18575.0
2015-11-25 13:20:00,41.27,41.3,41.26,41.26,13496.0,39.4366,39.4653,39.427,39.427,13496.0
2015-11-25 13:25:00,41.26,41.32,41.25,41.28,37592.0,39.427,39.4844,39.4175,39.4462,37592.0
2015-11-25 13:30:00,41.29,41.31,41.25,41.26,42197.0,39.4557,39.4748,39.4175,39.427,42197.0
2015-11-25 13:35:00,41.26,41.31,41.26,41.29,29800.0,39.427,39.4748,39.427,39.4557,29800.0
2015-11-25 13:40:00,41.29,41.3,41.25,41.29,38868.0,39.4557,39.4653,39.4175,39.4557,38868.0
2015-11-25 13:45:00,41.29,41.36,41.28,41.34,45442.0,39.4557,39.5226,39.4462,39.5035,45442.0
2015-11-25 13:50:00,41.34,41.35,41.31,41.34,18728.0,39.5035,39.5131,39.4748,39.5035,18728.0
2015-11-25 13:55:00,41.33,41.36,41.31,41.34,24288.0,39.4939,39.5226,39.4748,39.5035,24288.0
2015-11-25 14:00:00,41.33,41.37,41.33,41.34,20603.0,39.4939,39.5322,39.4939,39.5035,20603.0
2015-11-25 14:05:00,41.34,41.36,41.33,41.34,43751.0,39.5035,39.5226,39.4939,39.5035,43751.0
2015-11-25 14:10:00,41.34,41.37,41.33,41.34,41641.0,39.5035,39.5322,39.4939,39.5035,41641.0
2015-11-25 14:15:00,41.34,41.36,41.32,41.35,62872.0,39.5035,39.5226,39.4844,39.5131,62872.0
2015-11-25 14:20:00,41.36,41.38,41.31,41.35,37789.0,39.5226,39.5417,39.4748,39.5131,37789.0
2015-11-25 14:25:00,41.35,41.37,41.33,41.36,18897.0,39.5131,39.5322,39.4939,39.5226,18897.0
2015-11-25 14:30:00,41.36,41.38,41.33,41.37,40288.0,39.5226,39.5417,39.4939,39.5322,40288.0
2015-11-25 14:35:00,41.37,41.4,41.35,41.37,38986.0,39.5322,39.5608,39.5131,39.5322,38986.0
2015-11-25 14:40:00,41.37,41.41,41.36,41.4,65901.0,39.5322,39.5704,39.5226,39.5608,65901.0
2015-11-25 14:45:00,41.4,41.43,41.39,41.41,33869.0,39.5608,39.5895,39.5513,39.5704,33869.0
2015-11-25 14:50:00,41.4,41.4,41.34,41.38,30831.0,39.5608,39.5608,39.5035,39.5417,30831.0
2015-11-25 14:55:00,41.37,41.44,41.36,41.41,34330.0,39.5322,39.5991,39.5226,39.5704,34330.0
2015-11-25 15:00:00,41.41,41.41,41.38,41.38,22324.0,39.5704,39.5704,39.5417,39.5417,22324.0
2015-11-25 15:05:00,41.39,41.41,41.39,41.41,36124.0,39.5513,39.5704,39.5513,39.5704,36124.0
2015-11-25 15:10:00,41.4,41.41,41.39,41.4,21629.0,39.5608,39.5704,39.5513,39.5608,21629.0
2015-11-25 15:15:00,41.4,41.41,41.39,41.4,45109.0,39.5608,39.5704,39.5513,39.5608,45109.0
2015-11-25 15:20:00,41.39,41.4,41.37,41.4,62783.0,39.5513,39.5608,39.5322,39.5608,62783.0
2015-11-25 15:25:00,41.39,41.4,41.33,41.36,60632.0,39.5513,39.5608,39.4939,39.5226,60632.0
2015-11-25 15:30:00,41.35,41.39,41.34,41.34,47124.0,39.5131,39.5513,39.5035,39.5035,47124.0
2015-11-25 15:35:00,41.35,41.36,41.32,41.35,70387.0,39.5131,39.5226,39.4844,39.5131,70387.0
2015-11-25 15:40:00,41.35,41.41,41.35,41.36,81672.0,39.5131,39.5704,39.5131,39.5226,81672.0
2015-11-25 15:45:00,41.37,41.38,41.31,41.32,108115.0,39.5322,39.5417,39.4748,39.4844,108115.0
2015-11-25 15:50:00,41.33,41.35,41.26,41.27,129445.0,39.4939,39.5131,39.427,39.4366,129445.0
2015-11-25 15:55:00,41.27,41.34,41.27,41.32,158268.0,39.4366,39.5035,39.4366,39.4844,158268.0
2015-11-27 09:30:00,41.38,41.49,41.25,41.43,70537.0,39.5417,39.6468,39.4175,39.5895,70537.0
2015-11-27 09:35:00,41.45,41.45,41.17,41.34,95914.0,39.6086,39.6086,39.341,39.5035,95914.0
2015-11-27 09:40:00,41.31,41.46,41.27,41.37,50069.0,39.4748,39.6182,39.4366,39.5322,50069.0
2015-11-27 09:45:00,41.34,41.44,41.33,41.43,56930.0,39.5035,39.5991,39.4939,39.5895,56930.0
2015-11-27 09:50:00,41.4,41.53,41.37,41.44,64073.0,39.5608,39.6851,39.5322,39.5991,64073.0
2015-11-27 09:55:00,41.45,41.58,41.43,41.58,39877.0,39.6086,39.7328,39.5895,39.7328,39877.0
2015-11-27 10:00:00,41.57,41.58,41.39,41.45,62004.0,39.7233,39.7328,39.5513,39.6086,62004.0
2015-11-27 10:05:00,41.45,41.51,41.43,41.49,49824.0,39.6086,39.6659,39.5895,39.6468,49824.0
2015-11-27 10:10:00,41.5,41.77,41.5,41.72,207184.0,39.6564,39.9144,39.6564,39.8666,207184.0
2015-11-27 10:15:00,41.71,41.93,41.66,41.93,74130.0,39.8571,40.0673,39.8093,40.0673,74130.0
2015-11-27 10:20:00,41.94,42.08,41.93,41.99,68196.0,40.0768,40.2106,40.0673,40.1246,68196.0
2015-11-27 10:25:00,41.98,42.07,41.92,42.0,47064.0,40.1151,40.2011,40.0577,40.1342,47064.0
2015-11-27 10:30:00,42.02,42.08,41.94,41.95,54331.0,40.1533,40.2106,40.0768,40.0864,54331.0
2015-11-27 10:35:00,41.95,42.0,41.93,41.93,43082.0,40.0864,40.1342,40.0673,40.0673,43082.0
2015-11-27 10:40:00,41.93,42.0,41.83,42.0,66064.0,40.0673,40.1342,39.9717,40.1342,66064.0
2015-11-27 10:45:00,41.98,41.99,41.9,41.93,29887.0,40.1151,40.1246,40.0386,40.0673,29887.0
2015-11-27 10:50:00,41.92,42.04,41.91,42.02,61573.0,40.0577,40.1724,40.0482,40.1533,61573.0
2015-11-27 10:55:00,42.02,42.04,41.96,42.01,27287.0,40.1533,40.1724,40.096,40.1437,27287.0
2015-11-27 11:00:00,42.02,42.07,42.02,42.05,36615.0,40.1533,40.2011,40.1533,40.182,36615.0
2015-11-27 11:05:00,42.06,42.1,42.01,42.05,28222.0,40.1915,40.2297,40.1437,40.182,28222.0
2015-11-27 11:10:00,42.05,42.09,42.03,42.05,24047.0,40.182,40.2202,40.1628,40.182,24047.0
2015-11-27 11:15:00,42.05,42.18,42.04,42.16,70208.0,40.182,40.3062,40.1724,40.2871,70208.0
2015-11-27 11:20:00,42.16,42.18,42.12,42.17,43415.0,40.2871,40.3062,40.2488,40.2966,43415.0
2015-11-27 11:25:00,42.19,42.22,42.16,42.17,101791.0,40.3157,40.3444,40.2871,40.2966,101791.0
2015-11-27 11:30:00,42.17,42.25,42.17,42.19,86012.0,40.2966,40.3731,40.2966,40.3157,86012.0
2015-11-27 11:35:00,42.19,42.22,42.18,42.19,37579.0,40.3157,40.3444,40.3062,40.3157,37579.0
2015-11-27 11:40:00,42.19,42.23,42.17,42.17,50328.0,40.3157,40.354,40.2966,40.2966,50328.0
2015-11-27 11:45:00,42.17,42.19,42.15,42.16,43489.0,40.2966,40.3157,40.2775,40.2871,43489.0
2015-11-27 11:50:00,42.15,42.19,42.14,42.17,78417.0,40.2775,40.3157,40.268,40.2966,78417.0
2015-11-27 11:55:00,42.17,42.18,42.13,42.13,76700.0,40.2966,40.3062,40.2584,40.2584,76700.0
2015-11-27 12:00:00,42.13,42.14,42.12,42.14,56193.0,40.2584,40.268,40.2488,40.268,56193.0
2015-11-27 12:05:00,42.14,42.14,42.11,42.11,32077.0,40.268,40.268,40.2393,40.2393,32077.0
2015-11-27 12:10:00,42.11,42.21,42.11,42.13,47699.0,40.2393,40.3348,40.2393,40.2584,47699.0
2015-11-27 12:15:00,42.14,42.22,42.13,42.19,57403.0,40.268,40.3444,40.2584,40.3157,57403.0
2015-11-27 12:20:00,42.18,42.18,42.06,42.09,57666.0,40.3062,40.3062,40.1915,40.2202,57666.0
2015-11-27 12:25:00,42.09,42.12,42.06,42.08,50771.0,40.2202,40.2488,40.1915,40.2106,50771.0
2015-11-27 12:30:00,42.08,42.09,42.01,42.03,58803.0,40.2106,40.2202,40.1437,40.1628,58803.0
2015-11-27 12:35:00,42.03,42.09,42.0,42.0,72404.0,40.1628,40.2202,40.1342,40.1342,72404.0
2015-11-27 12:40:00,42.0,42.02,41.87,41.88,90242.0,40.1342,40.1533,40.0099,40.0195,90242.0
2015-11-27 12:45:00,41.86,41.9,41.77,41.84,94777.0,40.0004,40.0386,39.9144,39.9813,94777.0
2015-11-27 12:50:00,41.84,41.84,41.72,41.72,95348.0,39.9813,39.9813,39.8666,39.8666,95348.0
2015-11-27 12:55:00,41.72,41.73,41.65,41.69,203153.0,39.8666,39.8762,39.7997,39.8379,203153.0
2015-11-30 09:30:00,41.79,41.99,41.69,41.69,106583.0,39.9335,40.1246,39.8379,39.8379,106583.0
2015-11-30 09:35:00,41.7,41.75,41.52,41.53,129464.0,39.8475,39.8953,39.6755,39.6851,129464.0
2015-11-30 09:40:00,41.52,41.6,41.38,41.54,49485.0,39.6755,39.7519,39.5417,39.6946,49485.0
2015-11-30 09:45:00,41.52,41.52,41.22,41.29,70647.0,39.6755,39.6755,39.3888,39.4557,70647.0
2015-11-30 09:50:00,41.29,41.41,41.25,41.37,49906.0,39.4557,39.5704,39.4175,39.5322,49906.0
2015-11-30 09:55:00,41.35,41.44,41.33,41.36,48298.0,39.5131,39.5991,39.4939,39.5226,48298.0
2015-11-30 10:00:00,41.36,41.4,41.29,41.35,69282.0,39.5226,39.5608,39.4557,39.5131,69282.0
2015-11-30 10:05:00,41.35,41.4,41.27,41.3,53788.0,39.5131,39.5608,39.4366,39.4653,53788.0
2015-11-30 10:10:00,41.3,41.3,41.15,41.2,70557.0,39.4653,39.4653,39.3219,39.3697,70557.0
2015-11-30 10:15:00,41.21,41.22,41.11,41.12,92308.0,39.3793,39.3888,39.2837,39.2933,92308.0
2015-11-30 10:20:00,41.12,41.12,40.98,41.0,151585.0,39.2933,39.2933,39.1595,39.1786,151585.0
2015-11-30 10:25:00,40.99,41.21,40.98,41.15,85288.0,39.169,39.3793,39.1595,39.3219,85288.0
2015-11-30 10:30:00,41.15,41.16,41.09,41.14,70278.0,39.3219,39.3315,39.2646,39.3124,70278.0
2015-11-30 10:35:00,41.14,41.23,41.14,41.22,80779.0,39.3124,39.3984,39.3124,39.3888,80779.0
2015-11-30 10:40:00,41.23,41.45,41.22,41.41,148854.0,39.3984,39.6086,39.3888,39.5704,148854.0
2015-11-30 10:45:00,41.41,41.42,41.38,41.4,109759.0,39.5704,39.5799,39.5417,39.5608,109759.0
2015-11-30 10:50:00,41.4,41.53,41.39,41.51,67224.0,39.5608,39.6851,39.5513,39.6659,67224.0
2015-11-30 10:55:00,41.52,41.53,41.23,41.24,78419.0,39.6755,39.6851,39.3984,39.4079,78419.0
2015-11-30 11:00:00,41.23,41.27,41.19,41.26,61854.0,39.3984,39.4366,39.3602,39.427,61854.0
2015-11-30 11:05:00,41.26,41.35,41.26,41.34,59173.0,39.427,39.5131,39.427,39.5035,59173.0
2015-11-30 11:10:00,41.34,41.4,41.32,41.33,83115.0,39.5035,39.5608,39.4844,39.4939,83115.0
2015-11-30 11:15:00,41.32,41.32,41.26,41.28,59029.0,39.4844,39.4844,39.427,39.4462,59029.0
2015-11-30 11:20:00,41.28,41.28,41.25,41.25,39184.0,39.4462,39.4462,39.4175,39.4175,39184.0
2015-11-30 11:25:00,41.25,41.25,41.16,41.17,87167.0,39.4175,39.4175,39.3315,39.341,87167.0
2015-11-30 11:30:00,41.17,41.2,41.16,41.2,84568.0,39.341,39.3697,39.3315,39.3697,84568.0
2015-11-30 11:35:00,41.19,41.29,41.18,41.28,106095.0,39.3602,39.4557,39.3506,39.4462,106095.0
2015-11-30 11:40:00,41.28,41.29,41.24,41.25,71051.0,39.4462,39.4557,39.4079,39.4175,71051.0
2015-11-30 11:45:00,41.26,41.26,41.12,41.13,85688.0,39.427,39.427,39.2933,39.3028,85688.0
2015-11-30 11:50:00,41.13,41.16,41.1,41.16,70551.0,39.3028,39.3315,39.2742,39.3315,70551.0
2015-11-30 11:55:00,41.16,41.22,41.16,41.19,79486.0,39.3315,39.3888,39.3315,39.3602,79486.0
2015-11-30 12:00:00,41.19,41.28,41.16,41.28,81613.0,39.3602,39.4462,39.3315,39.4462,81613.0
2015-11-30 12:05:00,41.27,41.4,41.27,41.4,80098.0,39.4366,39.5608,39.4366,39.5608,80098.0
2015-11-30 12:10:00,41.4,41.41,41.25,41.26,104179.0,39.5608,39.5704,39.4175,39.427,104179.0
2015-11-30 12:15:00,41.27,41.27,41.2,41.24,67170.0,39.4366,39.4366,39.3697,39.4079,67170.0
2015-11-30 12:20:00,41.24,41.27,41.21,41.23,53703.0,39.4079,39.4366,39.3793,39.3984,53703.0
2015-11-30 12:25:00,41.24,41.4,41.23,41.4,91004.0,39.4079,39.5608,39.3984,39.5608,91004.0
2015-11-30 12:30:00,41.4,41.41,41.34,41.35,78639.0,39.5608,39.5704,39.5035,39.5131,78639.0
2015-11-30 12:35:00,41.34,41.36,41.33,41.34,56595.0,39.5035,39.5226,39.4939,39.5035,56595.0
2015-11-30 12:40:00,41.33,41.34,41.29,41.34,48737.0,39.4939,39.5035,39.4557,39.5035,48737.0
2015-11-30 12:45:00,41.34,41.35,41.33,41.35,41427.0,39.5035,39.5131,39.4939,39.5131,41427.0
2015-11-30 12:50:00,41.34,41.37,41.33,41.35,62356.0,39.5035,39.5322,39.4939,39.5131,62356.0
2015-11-30 12:55:00,41.35,41.36,41.27,41.27,40667.0,39.5131,39.5226,39.4366,39.4366,40667.0
2015-11-30 13:00:00,41.27,41.28,41.22,41.25,21815.0,39.4366,39.4462,39.3888,39.4175,21815.0
2015-11-30 13:05:00,41.26,41.31,41.22,41.3,27279.0,39.427,39.4748,39.3888,39.4653,27279.0
2015-11-30 13:10:00,41.3,41.31,41.24,41.26,17652.0,39.4653,39.4748,39.4079,39.427,17652.0
2015-11-30 13:15:00,41.25,41.28,41.23,41.26,26389.0,39.4175,39.4462,39.3984,39.427,26389.0
2015-11-30 13:20:00,41.26,41.28,41.24,41.28,22059.0,39.427,39.4462,39.4079,39.4462,22059.0
2015-11-30 13:25:00,41.28,41.34,41.26,41.34,23544.0,39.4462,39.5035,39.427,39.5035,23544.0
2015-11-30 13:30:00,41.35,41.35,41.28,41.29,17010.0,39.5131,39.5131,39.4462,39.4557,17010.0
2015-11-30 13:35:00,41.3,41.3,41.24,41.25,27705.0,39.4653,39.4653,39.4079,39.4175,27705.0
2015-11-30 13:40:00,41.25,41.27,41.23,41.25,35986.0,39.4175,39.4366,39.3984,39.4175,35986.0
2015-11-30 13:45:00,41.25,41.32,41.24,41.31,23481.0,39.4175,39.4844,39.4079,39.4748,23481.0
2015-11-30 13:50:00,41.31,41.35,41.29,41.34,40303.0,39.4748,39.5131,39.4557,39.5035,40303.0
2015-11-30 13:55:00,41.33,41.39,41.33,41.36,41458.0,39.4939,39.5513,39.4939,39.5226,41458.0
2015-11-30 14:00:00,41.36,41.38,41.35,41.36,30080.0,39.5226,39.5417,39.5131,39.5226,30080.0
2015-11-30 14:05:00,41.37,41.4,41.36,41.37,29547.0,39.5322,39.5608,39.5226,39.5322,29547.0
2015-11-30 14:10:00,41.38,41.38,41.34,41.35,35066.0,39.5417,39.5417,39.5035,39.5131,35066.0
2015-11-30 14:15:00,41.35,41.39,41.34,41.34,29228.0,39.5131,39.5513,39.5035,39.5035,29228.0
2015-11-30 14:20:00,41.34,41.34,41.26,41.27,55286.0,39.5035,39.5035,39.427,39.4366,55286.0
2015-11-30 14:25:00,41.27,41.29,41.25,41.28,50382.0,39.4366,39.4557,39.4175,39.4462,50382.0
2015-11-30 14:30:00,41.28,41.34,41.28,41.32,47613.0,39.4462,39.5035,39.4462,39.4844,47613.0
2015-11-30 14:35:00,41.31,41.32,41.27,41.27,21847.0,39.4748,39.4844,39.4366,39.4366,21847.0
2015-11-30 14:40:00,41.27,41.33,41.26,41.32,45170.0,39.4366,39.4939,39.427,39.4844,45170.0
2015-11-30 14:45:00,41.33,41.33,41.29,41.31,26795.0,39.4939,39.4939,39.4557,39.4748,26795.0
2015-11-30 14:50:00,41.32,41.36,41.31,41.36,59684.0,39.4844,39.5226,39.4748,39.5226,59684.0
2015-11-30 14:55:00,41.36,41.37,41.34,41.34,29515.0,39.5226,39.5322,39.5035,39.5035,29515.0
2015-11-30 15:00:00,41.34,41.35,41.29,41.29,30085.0,39.5035,39.5131,39.4557,39.4557,30085.0
2015-11-30 15:05:00,41.29,41.36,41.28,41.36,61143.0,39.4557,39.5226,39.4462,39.5226,61143.0
2015-11-30 15:10:00,41.36,41.37,41.31,41.33,68061.0,39.5226,39.5322,39.4748,39.4939,68061.0
2015-11-30 15:15:00,41.33,41.34,41.31,41.33,40910.0,39.4939,39.5035,39.4748,39.4939,40910.0
2015-11-30 15:20:00,41.33,41.38,41.32,41.35,46285.0,39.4939,39.5417,39.4844,39.5131,46285.0
2015-11-30 15:25:00,41.36,41.36,41.3,41.32,43978.0,39.5226,39.5226,39.4653,39.4844,43978.0
2015-11-30 15:30:00,41.32,41.38,41.31,41.36,44463.0,39.4844,39.5417,39.4748,39.5226,44463.0
2015-11-30 15:35:00,41.35,41.37,41.33,41.34,48949.0,39.5131,39.5322,39.4939,39.5035,48949.0
2015-11-30 15:40:00,41.34,41.38,41.31,41.31,76978.0,39.5035,39.5417,39.4748,39.4748,76978.0
2015-11-30 15:45:00,41.31,41.36,41.28,41.36,121833.0,39.4748,39.5226,39.4462,39.5226,121833.0
2015-11-30 15:50:00,41.35,41.36,41.28,41.32,235603.0,39.5131,39.5226,39.4462,39.4844,235603.0
2015-11-30 15:55:00,41.31,41.32,41.24,41.27,580478.0,39.4748,39.4844,39.4079,39.4366,580478.0
2015-12-01 09:30:00,41.47,41.99,41.3,41.8,574463.0,39.6277,40.1246,39.4653,39.9431,574463.0
2015-12-01 09:35:00,41.86,42.11,41.62,42.1,175279.0,40.0004,40.2393,39.7711,40.2297,175279.0
2015-12-01 09:40:00,42.1,42.28,42.05,42.2,169359.0,40.2297,40.4017,40.182,40.3253,169359.0
2015-12-01 09:45:00,42.2,42.23,41.98,42.03,123343.0,40.3253,40.354,40.1151,40.1628,123343.0
2015-12-01 09:50:00,42.05,42.17,41.92,42.1,90489.0,40.182,40.2966,40.0577,40.2297,90489.0
2015-12-01 09:55:00,42.09,42.17,42.03,42.14,97727.0,40.2202,40.2966,40.1628,40.268,97727.0
2015-12-01 10:00:00,42.14,42.15,42.0,42.01,88015.0,40.268,40.2775,40.1342,40.1437,88015.0
2015-12-01 10:05:00,42.0,42.07,41.97,42.03,52137.0,40.1342,40.2011,40.1055,40.1628,52137.0
2015-12-01 10:10:00,42.04,42.18,42.01,42.15,85738.0,40.1724,40.3062,40.1437,40.2775,85738.0
2015-12-01 10:15:00,42.15,42.17,42.01,42.14,85365.0,40.2775,40.2966,40.1437,40.268,85365.0
2015-12-01 10:20:00,42.15,42.27,42.14,42.22,88167.0,40.2775,40.3922,40.268,40.3444,88167.0
2015-12-01 10:25:00,42.22,42.4,42.22,42.39,108535.0,40.3444,40.5164,40.3444,40.5068,108535.0
2015-12-01 10:30:00,42.38,42.4,42.34,42.39,72388.0,40.4973,40.5164,40.4591,40.5068,72388.0
2015-12-01 10:35:00,42.39,42.51,42.38,42.5,143846.0,40.5068,40.6215,40.4973,40.612,143846.0
2015-12-01 10:40:00,42.5,42.54,42.43,42.47,91613.0,40.612,40.6502,40.5451,40.5833,91613.0
2015-12-01 10:45:00,42.48,42.51,42.4,42.44,75971.0,40.5929,40.6215,40.5164,40.5546,75971.0
2015-12-01 10:50:00,42.43,42.43,42.3,42.3,86781.0,40.5451,40.5451,40.4208,40.4208,86781.0
2015-12-01 10:55:00,42.29,42.29,42.16,42.19,96012.0,40.4113,40.4113,40.2871,40.3157,96012.0
2015-12-01 11:00:00,42.2,42.28,42.18,42.26,59637.0,40.3253,40.4017,40.3062,40.3826,59637.0
2015-12-01 11:05:00,42.26,42.31,42.24,42.26,44509.0,40.3826,40.4304,40.3635,40.3826,44509.0
2015-12-01 11:10:00,42.26,42.37,42.26,42.31,78188.0,40.3826,40.4877,40.3826,40.4304,78188.0
2015-12-01 11:15:00,42.31,42.48,42.3,42.45,116868.0,40.4304,40.5929,40.4208,40.5642,116868.0
2015-12-01 11:20:00,42.45,42.5,42.4,42.41,60351.0,40.5642,40.612,40.5164,40.526,60351.0
2015-12-01 11:25:00,42.42,42.47,42.4,42.44,60039.0,40.5355,40.5833,40.5164,40.5546,60039.0
2015-12-01 11:30:00,42.45,42.5,42.41,42.47,45000.0,40.5642,40.612,40.526,40.5833,45000.0
2015-12-01 11:35:00,42.46,42.46,42.34,42.35,78163.0,40.5737,40.5737,40.4591,40.4686,78163.0
2015-12-01 11:40:00,42.34,42.39,42.33,42.37,27598.0,40.4591,40.5068,40.4495,40.4877,27598.0
2015-12-01 11:45:00,42.37,42.37,42.25,42.3,52689.0,40.4877,40.4877,40.3731,40.4208,52689.0
2015-12-01 11:50:00,42.3,42.3,42.22,42.28,37300.0,40.4208,40.4208,40.3444,40.4017,37300.0
2015-12-01 11:55:00,42.27,42.27,42.19,42.22,44092.0,40.3922,40.3922,40.3157,40.3444,44092.0
2015-12-01 12:00:00,42.23,42.31,42.23,42.29,30982.0,40.354,40.4304,40.354,40.4113,30982.0
2015-12-01 12:05:00,42.29,42.34,42.28,42.32,37957.0,40.4113,40.4591,40.4017,40.44,37957.0
2015-12-01 12:10:00,42.31,42.42,42.31,42.39,35131.0,40.4304,40.5355,40.4304,40.5068,35131.0
2015-12-01 12:15:00,42.39,42.44,42.31,42.33,45769.0,40.5068,40.5546,40.4304,40.4495,45769.0
2015-12-01 12:20:00,42.33,42.34,42.27,42.32,40910.0,40.4495,40.4591,40.3922,40.44,40910.0
2015-12-01 12:25:00,42.32,42.39,42.32,42.34,35218.0,40.44,40.5068,40.44,40.4591,35218.0
2015-12-01 12:30:00,42.34,42.37,42.32,42.36,31627.0,40.4591,40.4877,40.44,40.4782,31627.0
2015-12-01 12:35:00,42.37,42.37,42.33,42.33,20607.0,40.4877,40.4877,40.4495,40.4495,20607.0
2015-12-01 12:40:00,42.34,42.44,42.34,42.43,37868.0,40.4591,40.5546,40.4591,40.5451,37868.0
2015-12-01 12:45:00,42.44,42.47,42.43,42.47,31137.0,40.5546,40.5833,40.5451,40.5833,31137.0
2015-12-01 12:50:00,42.48,42.5,42.45,42.47,45396.0,40.5929,40.612,40.5642,40.5833,45396.0
2015-12-01 12:55:00,42.47,42.55,42.46,42.55,63367.0,40.5833,40.6597,40.5737,40.6597,63367.0
2015-12-01 13:00:00,42.54,42.57,42.53,42.55,68421.0,40.6502,40.6789,40.6406,40.6597,68421.0
2015-12-01 13:05:00,42.55,42.62,42.49,42.52,87033.0,40.6597,40.7266,40.6024,40.6311,87033.0
2015-12-01 13:10:00,42.52,42.54,42.49,42.52,59225.0,40.6311,40.6502,40.6024,40.6311,59225.0
2015-12-01 13:15:00,42.52,42.64,42.52,42.63,59670.0,40.6311,40.7457,40.6311,40.7362,59670.0
2015-12-01 13:20:00,42.64,42.66,42.61,42.65,43603.0,40.7457,40.7649,40.7171,40.7553,43603.0
2015-12-01 13:25:00,42.64,42.67,42.64,42.66,29377.0,40.7457,40.7744,40.7457,40.7649,29377.0
2015-12-01 13:30:00,42.65,42.67,42.6,42.6,40216.0,40.7553,40.7744,40.7075,40.7075,40216.0
2015-12-01 13:35:00,42.6,42.64,42.57,42.59,58370.0,40.7075,40.7457,40.6789,40.698,58370.0
2015-12-01 13:40:00,42.6,42.67,42.59,42.65,38456.0,40.7075,40.7744,40.698,40.7553,38456.0
2015-12-01 13:45:00,42.65,42.69,42.62,42.66,35195.0,40.7553,40.7935,40.7266,40.7649,35195.0
2015-12-01 13:50:00,42.65,42.71,42.64,42.66,31551.0,40.7553,40.8126,40.7457,40.7649,31551.0
2015-12-01 13:55:00,42.67,42.72,42.65,42.66,45365.0,40.7744,40.8222,40.7553,40.7649,45365.0
2015-12-01 14:00:00,42.65,42.77,42.64,42.76,49136.0,40.7553,40.87,40.7457,40.8604,49136.0
2015-12-01 14:05:00,42.77,42.83,42.7,42.83,114621.0,40.87,40.9273,40.8031,40.9273,114621.0
2015-12-01 14:10:00,42.83,42.86,42.79,42.84,88326.0,40.9273,40.956,40.8891,40.9369,88326.0
2015-12-01 14:15:00,42.84,42.85,42.8,42.81,74800.0,40.9369,40.9464,40.8986,40.9082,74800.0
2015-12-01 14:20:00,42.82,42.85,42.8,42.85,73467.0,40.9177,40.9464,40.8986,40.9464,73467.0
2015-12-01 14:25:00,42.84,42.85,42.8,42.83,92004.0,40.9369,40.9464,40.8986,40.9273,92004.0
2015-12-01 14:30:00,42.84,42.92,42.81,42.89,230032.0,40.9369,41.0133,40.9082,40.9846,230032.0
2015-12-01 14:35:00,42.89,43.0,42.89,42.99,139705.0,40.9846,41.0897,40.9846,41.0802,139705.0
2015-12-01 14:40:00,43.0,43.0,42.95,42.98,75822.0,41.0897,41.0897,41.042,41.0706,75822.0
2015-12-01 14:45:00,42.98,43.08,42.97,43.08,111341.0,41.0706,41.1662,41.0611,41.1662,111341.0
2015-12-01 14:50:00,43.08,43.1,43.07,43.09,77072.0,41.1662,41.1853,41.1566,41.1758,77072.0
2015-12-01 14:55:00,43.09,43.13,43.05,43.09,131100.0,41.1758,41.214,41.1375,41.1758,131100.0
2015-12-01 15:00:00,43.1,43.18,43.1,43.15,133968.0,41.1853,41.2618,41.1853,41.2331,133968.0
2015-12-01 15:05:00,43.15,43.21,43.07,43.15,200664.0,41.2331,41.2904,41.1566,41.2331,200664.0
2015-12-01 15:10:00,43.15,43.15,43.06,43.08,278668.0,41.2331,41.2331,41.1471,41.1662,278668.0
2015-12-01 15:15:00,43.09,43.14,43.05,43.14,84255.0,41.1758,41.2235,41.1375,41.2235,84255.0
2015-12-01 15:20:00,43.14,43.14,43.09,43.14,91159.0,41.2235,41.2235,41.1758,41.2235,91159.0
2015-12-01 15:25:00,43.14,43.16,43.11,43.14,127577.0,41.2235,41.2426,41.1949,41.2235,127577.0
2015-12-01 15:30:00,43.14,43.16,43.11,43.13,148897.0,41.2235,41.2426,41.1949,41.214,148897.0
2015-12-01 15:35:00,43.13,43.14,43.1,43.11,105314.0,41.214,41.2235,41.1853,41.1949,105314.0
2015-12-01 15:40:00,43.11,43.16,43.09,43.15,235960.0,41.1949,41.2426,41.1758,41.2331,235960.0
2015-12-01 15:45:00,43.16,43.25,43.15,43.22,209941.0,41.2426,41.3286,41.2331,41.3,209941.0
2015-12-01 15:50:00,43.22,43.25,43.19,43.25,212829.0,41.3,41.3286,41.2713,41.3286,212829.0
2015-12-01 15:55:00,43.24,43.3,43.23,43.25,559716.0,41.3191,41.3764,41.3095,41.3286,559716.0
2015-12-02 09:30:00,44.01,44.48,44.0,44.28,408469.0,42.0549,42.504,42.0453,42.3129,408469.0
2015-12-02 09:35:00,44.26,44.35,44.07,44.27,210004.0,42.2938,42.3798,42.1122,42.3033,210004.0
2015-12-02 09:40:00,44.28,44.39,44.19,44.33,161393.0,42.3129,42.418,42.2269,42.3607,161393.0
2015-12-02 09:45:00,44.34,44.53,44.33,44.45,272025.0,42.3702,42.5518,42.3607,42.4753,272025.0
2015-12-02 09:50:00,44.45,44.5,44.27,44.4,233938.0,42.4753,42.5231,42.3033,42.4276,233938.0
2015-12-02 09:55:00,44.4,44.42,44.25,44.36,163774.0,42.4276,42.4467,42.2842,42.3893,163774.0
2015-12-02 10:00:00,44.36,44.46,44.3,44.34,108798.0,42.3893,42.4849,42.332,42.3702,108798.0
2015-12-02 10:05:00,44.33,44.35,44.22,44.24,116427.0,42.3607,42.3798,42.2556,42.2747,116427.0
2015-12-02 10:10:00,44.25,44.35,44.23,44.33,120093.0,42.2842,42.3798,42.2651,42.3607,120093.0
2015-12-02 10:15:00,44.33,44.44,44.14,44.15,196775.0,42.3607,42.4658,42.1791,42.1887,196775.0
2015-12-02 10:20:00,44.15,44.27,44.1,44.22,146484.0,42.1887,42.3033,42.1409,42.2556,146484.0
2015-12-02 10:25:00,44.21,44.25,44.16,44.16,98492.0,42.246,42.2842,42.1982,42.1982,98492.0
2015-12-02 10:30:00,44.17,44.24,44.16,44.24,61375.0,42.2078,42.2747,42.1982,42.2747,61375.0
2015-12-02 10:35:00,44.24,44.32,44.19,44.29,79839.0,42.2747,42.3511,42.2269,42.3224,79839.0
2015-12-02 10:40:00,44.3,44.35,44.25,44.3,62848.0,42.332,42.3798,42.2842,42.332,62848.0
2015-12-02 10:45:00,44.3,44.38,44.24,44.31,92708.0,42.332,42.4084,42.2747,42.3416,92708.0
2015-12-02 10:50:00,44.32,44.39,44.3,44.33,50092.0,42.3511,42.418,42.332,42.3607,50092.0
2015-12-02 10:55:00,44.33,44.33,44.2,44.25,81988.0,42.3607,42.3607,42.2364,42.2842,81988.0
2015-12-02 11:00:00,44.24,44.24,44.01,44.02,130604.0,42.2747,42.2747,42.0549,42.0644,130604.0
2015-12-02 11:05:00,44.03,44.1,44.0,44.01,97685.0,42.074,42.1409,42.0453,42.0549,97685.0
2015-12-02 11:10:00,44.02,44.06,43.86,44.02,171131.0,42.0644,42.1027,41.9115,42.0644,171131.0
2015-12-02 11:15:00,44.02,44.19,44.01,44.18,85473.0,42.0644,42.2269,42.0549,42.2173,85473.0
2015-12-02 11:20:00,44.17,44.23,44.15,44.17,48021.0,42.2078,42.2651,42.1887,42.2078,48021.0
2015-12-02 11:25:00,44.17,44.22,44.14,44.18,51975.0,42.2078,42.2556,42.1791,42.2173,51975.0
2015-12-02 11:30:00,44.17,44.18,44.11,44.14,71179.0,42.2078,42.2173,42.1504,42.1791,71179.0
2015-12-02 11:35:00,44.15,44.19,44.12,44.18,52876.0,42.1887,42.2269,42.16,42.2173,52876.0
2015-12-02 11:40:00,44.18,44.19,44.11,44.14,47119.0,42.2173,42.2269,42.1504,42.1791,47119.0
2015-12-02 11:45:00,44.15,44.15,44.03,44.08,48254.0,42.1887,42.1887,42.074,42.1218,48254.0
2015-12-02 11:50:00,44.07,44.08,44.03,44.05,36645.0,42.1122,42.1218,42.074,42.0931,36645.0
2015-12-02 11:55:00,44.04,44.05,43.92,43.96,60348.0,42.0835,42.0931,41.9689,42.0071,60348.0
2015-12-02 12:00:00,43.95,44.06,43.95,44.04,57964.0,41.9975,42.1027,41.9975,42.0835,57964.0
2015-12-02 12:05:00,44.03,44.04,43.92,43.92,42883.0,42.074,42.0835,41.9689,41.9689,42883.0
2015-12-02 12:10:00,43.92,43.95,43.84,43.9,80798.0,41.9689,41.9975,41.8924,41.9498,80798.0
2015-12-02 12:15:00,43.89,43.96,43.86,43.89,36147.0,41.9402,42.0071,41.9115,41.9402,36147.0
2015-12-02 12:20:00,43.89,43.89,43.78,43.83,40100.0,41.9402,41.9402,41.8351,41.8829,40100.0
2015-12-02 12:25:00,43.83,43.89,43.78,43.87,48681.0,41.8829,41.9402,41.8351,41.9211,48681.0
2015-12-02 12:30:00,43.88,43.95,43.86,43.9,50461.0,41.9307,41.9975,41.9115,41.9498,50461.0
2015-12-02 12:35:00,43.91,43.93,43.87,43.9,41246.0,41.9593,41.9784,41.9211,41.9498,41246.0
2015-12-02 12:40:00,43.9,43.92,43.87,43.89,55148.0,41.9498,41.9689,41.9211,41.9402,55148.0
2015-12-02 12:45:00,43.89,44.02,43.87,44.02,35830.0,41.9402,42.0644,41.9211,42.0644,35830.0
2015-12-02 12:50:00,44.02,44.02,43.96,44.02,39799.0,42.0644,42.0644,42.0071,42.0644,39799.0
2015-12-02 12:55:00,44.01,44.05,43.91,43.91,54973.0,42.0549,42.0931,41.9593,41.9593,54973.0
2015-12-02 13:00:00,43.9,43.98,43.9,43.91,51290.0,41.9498,42.0262,41.9498,41.9593,51290.0
2015-12-02 13:05:00,43.91,44.01,43.91,43.99,33017.0,41.9593,42.0549,41.9593,42.0358,33017.0
2015-12-02 13:10:00,43.99,44.0,43.92,43.98,30378.0,42.0358,42.0453,41.9689,42.0262,30378.0
2015-12-02 13:15:00,43.98,43.98,43.88,43.9,54977.0,42.0262,42.0262,41.9307,41.9498,54977.0
2015-12-02 13:20:00,43.89,44.02,43.88,44.02,49725.0,41.9402,42.0644,41.9307,42.0644,49725.0
2015-12-02 13:25:00,44.02,44.05,43.98,44.02,56873.0,42.0644,42.0931,42.0262,42.0644,56873.0
2015-12-02 13:30:00,44.02,44.05,43.95,43.96,42597.0,42.0644,42.0931,41.9975,42.0071,42597.0
2015-12-02 13:35:00,43.97,44.04,43.94,44.04,38824.0,42.0167,42.0835,41.988,42.0835,38824.0
2015-12-02 13:40:00,44.04,44.05,44.0,44.01,39428.0,42.0835,42.0931,42.0453,42.0549,39428.0
2015-12-02 13:45:00,44.0,44.05,43.95,44.04,41175.0,42.0453,42.0931,41.9975,42.0835,41175.0
2015-12-02 13:50:00,44.03,44.05,43.98,44.0,59284.0,42.074,42.0931,42.0262,42.0453,59284.0
2015-12-02 13:55:00,44.0,44.02,43.89,43.92,51483.0,42.0453,42.0644,41.9402,41.9689,51483.0
2015-12-02 14:00:00,43.92,43.93,43.85,43.9,71358.0,41.9689,41.9784,41.902,41.9498,71358.0
2015-12-02 14:05:00,43.89,43.89,43.81,43.88,80940.0,41.9402,41.9402,41.8638,41.9307,80940.0
2015-12-02 14:10:00,43.87,43.88,43.76,43.86,71515.0,41.9211,41.9307,41.816,41.9115,71515.0
2015-12-02 14:15:00,43.86,43.86,43.77,43.83,70624.0,41.9115,41.9115,41.8255,41.8829,70624.0
2015-12-02 14:20:00,43.83,43.84,43.76,43.76,83194.0,41.8829,41.8924,41.816,41.816,83194.0
2015-12-02 14:25:00,43.76,43.83,43.74,43.81,104900.0,41.816,41.8829,41.7969,41.8638,104900.0
2015-12-02 14:30:00,43.82,43.82,43.76,43.8,61506.0,41.8733,41.8733,41.816,41.8542,61506.0
2015-12-02 14:35:00,43.8,43.92,43.79,43.86,59492.0,41.8542,41.9689,41.8447,41.9115,59492.0
2015-12-02 14:40:00,43.86,43.86,43.72,43.74,74353.0,41.9115,41.9115,41.7778,41.7969,74353.0
2015-12-02 14:45:00,43.74,43.75,43.54,43.6,149300.0,41.7969,41.8064,41.6058,41.6631,149300.0
2015-12-02 14:50:00,43.59,43.73,43.53,43.67,124805.0,41.6535,41.7873,41.5962,41.73,124805.0
2015-12-02 14:55:00,43.67,43.69,43.59,43.63,62590.0,41.73,41.7491,41.6535,41.6918,62590.0
2015-12-02 15:00:00,43.63,43.64,43.53,43.58,73931.0,41.6918,41.7013,41.5962,41.644,73931.0
2015-12-02 15:05:00,43.58,43.74,43.57,43.72,70466.0,41.644,41.7969,41.6344,41.7778,70466.0
2015-12-02 15:10:00,43.73,43.83,43.69,43.83,107943.0,41.7873,41.8829,41.7491,41.8829,107943.0
2015-12-02 15:15:00,43.83,43.91,43.78,43.89,71534.0,41.8829,41.9593,41.8351,41.9402,71534.0
2015-12-02 15:20:00,43.89,43.91,43.84,43.87,53821.0,41.9402,41.9593,41.8924,41.9211,53821.0
2015-12-02 15:25:00,43.86,43.88,43.81,43.82,61622.0,41.9115,41.9307,41.8638,41.8733,61622.0
2015-12-02 15:30:00,43.82,43.92,43.82,43.87,103515.0,41.8733,41.9689,41.8733,41.9211,103515.0
2015-12-02 15:35:00,43.87,43.87,43.77,43.85,101754.0,41.9211,41.9211,41.8255,41.902,101754.0
2015-12-02 15:40:00,43.85,43.93,43.84,43.92,127771.0,41.902,41.9784,41.8924,41.9689,127771.0
2015-12-02 15:45:00,43.91,43.93,43.77,43.78,157252.0,41.9593,41.9784,41.8255,41.8351,157252.0
2015-12-02 15:50:00,43.79,43.86,43.76,43.86,150460.0,41.8447,41.9115,41.816,41.9115,150460.0
2015-12-02 15:55:00,43.86,43.86,43.78,43.83,317941.0,41.9115,41.9115,41.8351,41.8829,317941.0
2015-12-03 09:30:00,43.65,43.84,43.63,43.84,110531.0,41.7109,41.8924,41.6918,41.8924,110531.0
2015-12-03 09:35:00,43.82,43.98,43.77,43.78,76406.0,41.8733,42.0262,41.8255,41.8351,76406.0
2015-12-03 09:40:00,43.8,44.15,43.8,44.14,65236.0,41.8542,42.1887,41.8542,42.1791,65236.0
2015-12-03 09:45:00,44.12,44.29,44.1,44.25,103845.0,42.16,42.3224,42.1409,42.2842,103845.0
2015-12-03 09:50:00,44.26,44.4,44.21,44.37,120152.0,42.2938,42.4276,42.246,42.3989,120152.0
2015-12-03 09:55:00,44.4,44.6,44.38,44.57,114663.0,42.4276,42.6187,42.4084,42.59,114663.0
2015-12-03 10:00:00,44.56,44.58,44.26,44.29,155955.0,42.5804,42.5996,42.2938,42.3224,155955.0
2015-12-03 10:05:00,44.28,44.3,44.13,44.13,127073.0,42.3129,42.332,42.1696,42.1696,127073.0
2015-12-03 10:10:00,44.13,44.18,43.98,44.07,133657.0,42.1696,42.2173,42.0262,42.1122,133657.0
2015-12-03 10:15:00,44.05,44.1,43.95,43.97,93835.0,42.0931,42.1409,41.9975,42.0167,93835.0
2015-12-03 10:20:00,43.99,44.08,43.91,44.08,67991.0,42.0358,42.1218,41.9593,42.1218,67991.0
2015-12-03 10:25:00,44.08,44.08,43.96,44.01,105213.0,42.1218,42.1218,42.0071,42.0549,105213.0
2015-12-03 10:30:00,43.99,44.11,43.92,43.99,68881.0,42.0358,42.1504,41.9689,42.0358,68881.0
2015-12-03 10:35:00,44.01,44.05,43.92,43.98,54871.0,42.0549,42.0931,41.9689,42.0262,54871.0
2015-12-03 10:40:00,43.98,44.08,43.96,44.01,73073.0,42.0262,42.1218,42.0071,42.0549,73073.0
2015-12-03 10:45:00,44.02,44.04,43.96,44.02,38047.0,42.0644,42.0835,42.0071,42.0644,38047.0
2015-12-03 10:50:00,44.02,44.16,44.0,44.09,71999.0,42.0644,42.1982,42.0453,42.1313,71999.0
2015-12-03 10:55:00,44.09,44.13,44.03,44.09,55332.0,42.1313,42.1696,42.074,42.1313,55332.0
2015-12-03 11:00:00,44.09,44.15,43.97,44.0,157029.0,42.1313,42.1887,42.0167,42.0453,157029.0
2015-12-03 11:05:00,44.0,44.02,43.79,43.95,114584.0,42.0453,42.0644,41.8447,41.9975,114584.0
2015-12-03 11:10:00,43.95,43.99,43.9,43.93,159452.0,41.9975,42.0358,41.9498,41.9784,159452.0
2015-12-03 11:15:00,43.94,43.97,43.88,43.94,46398.0,41.988,42.0167,41.9307,41.988,46398.0
2015-12-03 11:20:00,43.95,43.95,43.86,43.87,53222.0,41.9975,41.9975,41.9115,41.9211,53222.0
2015-12-03 11:25:00,43.88,43.94,43.85,43.94,41089.0,41.9307,41.988,41.902,41.988,41089.0
2015-12-03 11:30:00,43.93,43.93,43.71,43.73,84877.0,41.9784,41.9784,41.7682,41.7873,84877.0
2015-12-03 11:35:00,43.73,43.73,43.55,43.61,173946.0,41.7873,41.7873,41.6153,41.6727,173946.0
2015-12-03 11:40:00,43.61,43.64,43.56,43.57,33803.0,41.6727,41.7013,41.6249,41.6344,33803.0
2015-12-03 11:45:00,43.57,43.6,43.37,43.49,106019.0,41.6344,41.6631,41.4433,41.558,106019.0
2015-12-03 11:50:00,43.48,43.52,43.4,43.42,32995.0,41.5484,41.5866,41.472,41.4911,32995.0
2015-12-03 11:55:00,43.41,43.57,43.4,43.56,50877.0,41.4815,41.6344,41.472,41.6249,50877.0
2015-12-03 12:00:00,43.57,43.69,43.55,43.65,46080.0,41.6344,41.7491,41.6153,41.7109,46080.0
2015-12-03 12:05:00,43.67,43.68,43.54,43.54,45147.0,41.73,41.7395,41.6058,41.6058,45147.0
2015-12-03 12:10:00,43.54,43.58,43.39,43.41,33638.0,41.6058,41.644,41.4624,41.4815,33638.0
2015-12-03 12:15:00,43.42,43.48,43.39,43.48,33501.0,41.4911,41.5484,41.4624,41.5484,33501.0
2015-12-03 12:20:00,43.48,43.49,43.39,43.44,37966.0,41.5484,41.558,41.4624,41.5102,37966.0
2015-12-03 12:25:00,43.45,43.47,43.32,43.4,68778.0,41.5198,41.5389,41.3955,41.472,68778.0
2015-12-03 12:30:00,43.41,43.41,43.33,43.4,44961.0,41.4815,41.4815,41.4051,41.472,44961.0
2015-12-03 12:35:00,43.4,43.53,43.4,43.51,45613.0,41.472,41.5962,41.472,41.5771,45613.0
2015-12-03 12:40:00,43.49,43.52,43.39,43.43,47975.0,41.558,41.5866,41.4624,41.5006,47975.0
2015-12-03 12:45:00,43.43,43.46,43.36,43.41,35580.0,41.5006,41.5293,41.4338,41.4815,35580.0
2015-12-03 12:50:00,43.41,43.51,43.36,43.44,58122.0,41.4815,41.5771,41.4338,41.5102,58122.0
2015-12-03 12:55:00,43.44,43.44,43.35,43.36,39991.0,41.5102,41.5102,41.4242,41.4338,39991.0
2015-12-03 13:00:00,43.35,43.35,43.23,43.27,65984.0,41.4242,41.4242,41.3095,41.3478,65984.0
2015-12-03 13:05:00,43.28,43.42,43.27,43.36,44478.0,41.3573,41.4911,41.3478,41.4338,44478.0
2015-12-03 13:10:00,43.36,43.45,43.36,43.38,37602.0,41.4338,41.5198,41.4338,41.4529,37602.0
2015-12-03 13:15:00,43.39,43.45,43.36,43.45,35978.0,41.4624,41.5198,41.4338,41.5198,35978.0
2015-12-03 13:20:00,43.45,43.59,43.43,43.59,68038.0,41.5198,41.6535,41.5006,41.6535,68038.0
2015-12-03 13:25:00,43.58,43.66,43.58,43.66,49471.0,41.644,41.7204,41.644,41.7204,49471.0
2015-12-03 13:30:00,43.65,43.67,43.54,43.55,43651.0,41.7109,41.73,41.6058,41.6153,43651.0
2015-12-03 13:35:00,43.54,43.55,43.49,43.52,33877.0,41.6058,41.6153,41.558,41.5866,33877.0
2015-12-03 13:40:00,43.52,43.61,43.5,43.56,39567.0,41.5866,41.6727,41.5675,41.6249,39567.0
2015-12-03 13:45:00,43.57,43.58,43.34,43.34,77765.0,41.6344,41.644,41.4146,41.4146,77765.0
2015-12-03 13:50:00,43.35,43.35,43.25,43.32,87825.0,41.4242,41.4242,41.3286,41.3955,87825.0
2015-12-03 13:55:00,43.32,43.32,43.19,43.21,68638.0,41.3955,41.3955,41.2713,41.2904,68638.0
2015-12-03 14:00:00,43.2,43.2,43.1,43.17,113843.0,41.2809,41.2809,41.1853,41.2522,113843.0
2015-12-03 14:05:00,43.17,43.27,43.14,43.21,75381.0,41.2522,41.3478,41.2235,41.2904,75381.0
2015-12-03 14:10:00,43.21,43.35,43.21,43.33,67321.0,41.2904,41.4242,41.2904,41.4051,67321.0
2015-12-03 14:15:00,43.33,43.4,43.3,43.39,65076.0,41.4051,41.472,41.3764,41.4624,65076.0
2015-12-03 14:20:00,43.39,43.4,43.2,43.2,43642.0,41.4624,41.472,41.2809,41.2809,43642.0
2015-12-03 14:25:00,43.2,43.31,43.19,43.28,38056.0,41.2809,41.386,41.2713,41.3573,38056.0
2015-12-03 14:30:00,43.28,43.29,43.08,43.1,64630.0,41.3573,41.3669,41.1662,41.1853,64630.0
2015-12-03 14:35:00,43.09,43.2,43.09,43.16,44303.0,41.1758,41.2809,41.1758,41.2426,44303.0
2015-12-03 14:40:00,43.15,43.18,43.08,43.13,64585.0,41.2331,41.2618,41.1662,41.214,64585.0
2015-12-03 14:45:00,43.13,43.18,43.06,43.12,56800.0,41.214,41.2618,41.1471,41.2044,56800.0
2015-12-03 14:50:00,43.12,43.18,43.12,43.18,45654.0,41.2044,41.2618,41.2044,41.2618,45654.0
2015-12-03 14:55:00,43.18,43.27,43.13,43.24,56007.0,41.2618,41.3478,41.214,41.3191,56007.0
2015-12-03 15:00:00,43.23,43.26,43.19,43.24,65434.0,41.3095,41.3382,41.2713,41.3191,65434.0
2015-12-03 15:05:00,43.23,43.24,43.16,43.17,49062.0,41.3095,41.3191,41.2426,41.2522,49062.0
2015-12-03 15:10:00,43.17,43.19,43.14,43.14,68311.0,41.2522,41.2713,41.2235,41.2235,68311.0
2015-12-03 15:15:00,43.13,43.15,43.08,43.13,84557.0,41.214,41.2331,41.1662,41.214,84557.0
2015-12-03 15:20:00,43.13,43.18,43.05,43.17,85008.0,41.214,41.2618,41.1375,41.2522,85008.0
2015-12-03 15:25:00,43.18,43.19,43.05,43.07,84253.0,41.2618,41.2713,41.1375,41.1566,84253.0
2015-12-03 15:30:00,43.06,43.06,42.92,43.02,158538.0,41.1471,41.1471,41.0133,41.1089,158538.0
2015-12-03 15:35:00,43.02,43.2,43.0,43.2,97093.0,41.1089,41.2809,41.0897,41.2809,97093.0
2015-12-03 15:40:00,43.19,43.2,43.09,43.19,157827.0,41.2713,41.2809,41.1758,41.2713,157827.0
2015-12-03 15:45:00,43.19,43.33,43.16,43.3,166624.0,41.2713,41.4051,41.2426,41.3764,166624.0
2015-12-03 15:50:00,43.3,43.36,43.26,43.32,284927.0,41.3764,41.4338,41.3382,41.3955,284927.0
2015-12-03 15:55:00,43.31,43.32,43.22,43.27,429459.0,41.386,41.3955,41.3,41.3478,429459.0
2015-12-04 09:30:00,43.86,44.28,43.82,44.26,264141.0,41.9115,42.3129,41.8733,42.2938,264141.0
2015-12-04 09:35:00,44.26,44.58,44.23,44.54,484516.0,42.2938,42.5996,42.2651,42.5613,484516.0
2015-12-04 09:40:00,44.55,44.74,44.45,44.74,299423.0,42.5709,42.7525,42.4753,42.7525,299423.0
2015-12-04 09:45:00,44.74,44.99,44.68,44.89,252814.0,42.7525,42.9913,42.6951,42.8958,252814.0
2015-12-04 09:50:00,44.88,44.97,44.8,44.8,167609.0,42.8862,42.9722,42.8098,42.8098,167609.0
2015-12-04 09:55:00,44.8,44.84,44.64,44.68,125966.0,42.8098,42.848,42.6569,42.6951,125966.0
2015-12-04 10:00:00,44.66,44.9,44.64,44.85,125122.0,42.676,42.9053,42.6569,42.8576,125122.0
2015-12-04 10:05:00,44.84,44.85,44.63,44.64,102019.0,42.848,42.8576,42.6473,42.6569,102019.0
2015-12-04 10:10:00,44.65,44.8,44.64,44.8,172327.0,42.6664,42.8098,42.6569,42.8098,172327.0
2015-12-04 10:15:00,44.8,44.92,44.67,44.88,162259.0,42.8098,42.9245,42.6856,42.8862,162259.0
2015-12-04 10:20:00,44.88,44.93,44.79,44.92,117770.0,42.8862,42.934,42.8002,42.9245,117770.0
2015-12-04 10:25:00,44.93,44.95,44.79,44.91,170598.0,42.934,42.9531,42.8002,42.9149,170598.0
2015-12-04 10:30:00,44.92,44.92,44.81,44.85,195748.0,42.9245,42.9245,42.8193,42.8576,195748.0
2015-12-04 10:35:00,44.85,44.88,44.72,44.82,119173.0,42.8576,42.8862,42.7333,42.8289,119173.0
2015-12-04 10:40:00,44.82,44.91,44.73,44.89,155869.0,42.8289,42.9149,42.7429,42.8958,155869.0
2015-12-04 10:45:00,44.89,44.92,44.8,44.81,80848.0,42.8958,42.9245,42.8098,42.8193,80848.0
2015-12-04 10:50:00,44.8,44.81,44.73,44.73,108611.0,42.8098,42.8193,42.7429,42.7429,108611.0
2015-12-04 10:55:00,44.75,44.83,44.73,44.82,43621.0,42.762,42.8385,42.7429,42.8289,43621.0
2015-12-04 11:00:00,44.82,44.85,44.77,44.78,42904.0,42.8289,42.8576,42.7811,42.7907,42904.0
2015-12-04 11:05:00,44.78,44.82,44.7,44.71,74241.0,42.7907,42.8289,42.7142,42.7238,74241.0
2015-12-04 11:10:00,44.71,44.8,44.68,44.8,72990.0,42.7238,42.8098,42.6951,42.8098,72990.0
2015-12-04 11:15:00,44.8,44.82,44.65,44.67,259219.0,42.8098,42.8289,42.6664,42.6856,259219.0
2015-12-04 11:20:00,44.66,44.74,44.64,44.69,65910.0,42.676,42.7525,42.6569,42.7047,65910.0
2015-12-04 11:25:00,44.68,44.71,44.54,44.57,97830.0,42.6951,42.7238,42.5613,42.59,97830.0
2015-12-04 11:30:00,44.56,44.61,44.54,44.55,178550.0,42.5804,42.6282,42.5613,42.5709,178550.0
2015-12-04 11:35:00,44.55,44.57,44.53,44.53,69738.0,42.5709,42.59,42.5518,42.5518,69738.0
2015-12-04 11:40:00,44.54,44.56,44.43,44.44,84519.0,42.5613,42.5804,42.4562,42.4658,84519.0
2015-12-04 11:45:00,44.45,44.49,44.37,44.38,69433.0,42.4753,42.5136,42.3989,42.4084,69433.0
2015-12-04 11:50:00,44.38,44.42,44.31,44.33,84521.0,42.4084,42.4467,42.3416,42.3607,84521.0
2015-12-04 11:55:00,44.33,44.34,44.24,44.24,70626.0,42.3607,42.3702,42.2747,42.2747,70626.0
2015-12-04 12:00:00,44.24,44.26,44.2,44.2,51719.0,42.2747,42.2938,42.2364,42.2364,51719.0
2015-12-04 12:05:00,44.2,44.35,44.2,44.34,37239.0,42.2364,42.3798,42.2364,42.3702,37239.0
2015-12-04 12:10:00,44.34,44.35,44.31,44.33,56673.0,42.3702,42.3798,42.3416,42.3607,56673.0
2015-12-04 12:15:00,44.33,44.44,44.31,44.41,33216.0,42.3607,42.4658,42.3416,42.4371,33216.0
2015-12-04 12:20:00,44.42,44.57,44.35,44.41,84988.0,42.4467,42.59,42.3798,42.4371,84988.0
2015-12-04 12:25:00,44.42,44.43,44.3,44.34,58053.0,42.4467,42.4562,42.332,42.3702,58053.0
2015-12-04 12:30:00,44.34,44.5,44.32,44.49,46033.0,42.3702,42.5231,42.3511,42.5136,46033.0
2015-12-04 12:35:00,44.5,44.58,44.47,44.52,59702.0,42.5231,42.5996,42.4944,42.5422,59702.0
2015-12-04 12:40:00,44.52,44.6,44.51,44.6,77574.0,42.5422,42.6187,42.5327,42.6187,77574.0
2015-12-04 12:45:00,44.61,44.67,44.54,44.62,68065.0,42.6282,42.6856,42.5613,42.6378,68065.0
2015-12-04 12:50:00,44.61,44.72,44.6,44.72,36436.0,42.6282,42.7333,42.6187,42.7333,36436.0
2015-12-04 12:55:00,44.72,44.85,44.7,44.83,59082.0,42.7333,42.8576,42.7142,42.8385,59082.0
2015-12-04 13:00:00,44.83,44.85,44.79,44.83,61621.0,42.8385,42.8576,42.8002,42.8385,61621.0
2015-12-04 13:05:00,44.83,44.92,44.8,44.91,87035.0,42.8385,42.9245,42.8098,42.9149,87035.0
2015-12-04 13:10:00,44.91,44.97,44.91,44.97,85388.0,42.9149,42.9722,42.9149,42.9722,85388.0
2015-12-04 13:15:00,44.96,44.97,44.92,44.95,47368.0,42.9627,42.9722,42.9245,42.9531,47368.0
2015-12-04 13:20:00,44.95,44.97,44.92,44.92,50877.0,42.9531,42.9722,42.9245,42.9245,50877.0
2015-12-04 13:25:00,44.93,44.94,44.9,44.92,34054.0,42.934,42.9436,42.9053,42.9245,34054.0
2015-12-04 13:30:00,44.92,44.94,44.9,44.91,50683.0,42.9245,42.9436,42.9053,42.9149,50683.0
2015-12-04 13:35:00,44.91,44.94,44.9,44.9,33673.0,42.9149,42.9436,42.9053,42.9053,33673.0
2015-12-04 13:40:00,44.9,44.93,44.86,44.93,51865.0,42.9053,42.934,42.8671,42.934,51865.0
2015-12-04 13:45:00,44.93,44.93,44.83,44.87,59524.0,42.934,42.934,42.8385,42.8767,59524.0
2015-12-04 13:50:00,44.87,44.9,44.82,44.9,61308.0,42.8767,42.9053,42.8289,42.9053,61308.0
2015-12-04 13:55:00,44.91,44.98,44.9,44.94,81200.0,42.9149,42.9818,42.9053,42.9436,81200.0
2015-12-04 14:00:00,44.94,44.98,44.91,44.97,32353.0,42.9436,42.9818,42.9149,42.9722,32353.0
2015-12-04 14:05:00,44.97,44.98,44.92,44.93,46413.0,42.9722,42.9818,42.9245,42.934,46413.0
2015-12-04 14:10:00,44.93,44.95,44.87,44.95,49715.0,42.934,42.9531,42.8767,42.9531,49715.0
2015-12-04 14:15:00,44.95,44.95,44.86,44.87,74217.0,42.9531,42.9531,42.8671,42.8767,74217.0
2015-12-04 14:20:00,44.88,44.89,44.77,44.78,48742.0,42.8862,42.8958,42.7811,42.7907,48742.0
2015-12-04 14:25:00,44.78,44.84,44.76,44.83,77840.0,42.7907,42.848,42.7716,42.8385,77840.0
2015-12-04 14:30:00,44.83,44.89,44.82,44.88,40951.0,42.8385,42.8958,42.8289,42.8862,40951.0
2015-12-04 14:35:00,44.88,44.93,44.88,44.88,59008.0,42.8862,42.934,42.8862,42.8862,59008.0
2015-12-04 14:40:00,44.88,44.93,44.86,44.93,50156.0,42.8862,42.934,42.8671,42.934,50156.0
2015-12-04 14:45:00,44.93,44.95,44.89,44.94,58496.0,42.934,42.9531,42.8958,42.9436,58496.0
2015-12-04 14:50:00,44.94,44.96,44.9,44.96,93121.0,42.9436,42.9627,42.9053,42.9627,93121.0
2015-12-04 14:55:00,44.96,44.97,44.92,44.94,55953.0,42.9627,42.9722,42.9245,42.9436,55953.0
2015-12-04 15:00:00,44.94,44.94,44.87,44.91,54664.0,42.9436,42.9436,42.8767,42.9149,54664.0
2015-12-04 15:05:00,44.91,44.99,44.91,44.99,118559.0,42.9149,42.9913,42.9149,42.9913,118559.0
2015-12-04 15:10:00,44.98,44.98,44.94,44.96,114747.0,42.9818,42.9818,42.9436,42.9627,114747.0
2015-12-04 15:15:00,44.97,44.97,44.9,44.93,77158.0,42.9722,42.9722,42.9053,42.934,77158.0
2015-12-04 15:20:00,44.93,44.98,44.9,44.9,69760.0,42.934,42.9818,42.9053,42.9053,69760.0
2015-12-04 15:25:00,44.91,44.95,44.88,44.93,150966.0,42.9149,42.9531,42.8862,42.934,150966.0
2015-12-04 15:30:00,44.93,44.94,44.85,44.88,88850.0,42.934,42.9436,42.8576,42.8862,88850.0
2015-12-04 15:35:00,44.88,44.9,44.88,44.9,77898.0,42.8862,42.9053,42.8862,42.9053,77898.0
2015-12-04 15:40:00,44.9,44.96,44.88,44.94,166709.0,42.9053,42.9627,42.8862,42.9436,166709.0
2015-12-04 15:45:00,44.94,44.94,44.87,44.93,126589.0,42.9436,42.9436,42.8767,42.934,126589.0
2015-12-04 15:50:00,44.93,44.98,44.93,44.97,288770.0,42.934,42.9818,42.934,42.9722,288770.0
2015-12-04 15:55:00,44.97,44.98,44.95,44.96,574843.0,42.9722,42.9818,42.9531,42.9627,574843.0
2015-12-07 09:30:00,45.36,45.75,45.3,45.75,473428.0,43.3449,43.7176,43.2876,43.7176,473428.0
2015-12-07 09:35:00,45.75,46.15,45.73,46.13,385467.0,43.7176,44.0998,43.6985,44.0807,385467.0
2015-12-07 09:40:00,46.13,46.45,46.1,46.45,434756.0,44.0807,44.3865,44.052,44.3865,434756.0
2015-12-07 09:45:00,46.42,46.49,46.14,46.14,287051.0,44.3578,44.4247,44.0903,44.0903,287051.0
2015-12-07 09:50:00,46.13,46.24,46.05,46.22,385172.0,44.0807,44.1858,44.0043,44.1667,385172.0
2015-12-07 09:55:00,46.21,46.39,46.06,46.07,236149.0,44.1571,44.3292,44.0138,44.0234,236149.0
2015-12-07 10:00:00,46.06,46.28,45.95,46.22,200371.0,44.0138,44.224,43.9087,44.1667,200371.0
2015-12-07 10:05:00,46.22,46.27,46.06,46.13,121869.0,44.1667,44.2145,44.0138,44.0807,121869.0
2015-12-07 10:10:00,46.14,46.15,46.05,46.05,70372.0,44.0903,44.0998,44.0043,44.0043,70372.0
2015-12-07 10:15:00,46.05,46.08,45.93,45.98,84763.0,44.0043,44.0329,43.8896,43.9374,84763.0
2015-12-07 10:20:00,45.98,46.01,45.87,45.96,85066.0,43.9374,43.966,43.8323,43.9183,85066.0
2015-12-07 10:25:00,45.96,46.12,45.95,46.11,146391.0,43.9183,44.0711,43.9087,44.0616,146391.0
2015-12-07 10:30:00,46.11,46.18,46.07,46.08,92999.0,44.0616,44.1285,44.0234,44.0329,92999.0
2015-12-07 10:35:00,46.07,46.08,45.96,46.0,116919.0,44.0234,44.0329,43.9183,43.9565,116919.0
2015-12-07 10:40:00,46.0,46.0,45.87,45.89,127334.0,43.9565,43.9565,43.8323,43.8514,127334.0
2015-12-07 10:45:00,45.89,45.91,45.76,45.79,121765.0,43.8514,43.8705,43.7271,43.7558,121765.0
2015-12-07 10:50:00,45.78,45.79,45.67,45.7,118052.0,43.7462,43.7558,43.6411,43.6698,118052.0
2015-12-07 10:55:00,45.7,45.84,45.66,45.79,55846.0,43.6698,43.8036,43.6316,43.7558,55846.0
2015-12-07 11:00:00,45.78,45.8,45.63,45.64,46991.0,43.7462,43.7654,43.6029,43.6125,46991.0
2015-12-07 11:05:00,45.64,45.68,45.6,45.65,50620.0,43.6125,43.6507,43.5742,43.622,50620.0
2015-12-07 11:10:00,45.64,45.65,45.52,45.53,79522.0,43.6125,43.622,43.4978,43.5074,79522.0
2015-12-07 11:15:00,45.52,45.53,45.43,45.52,114054.0,43.4978,43.5074,43.4118,43.4978,114054.0
2015-12-07 11:20:00,45.51,45.56,45.43,45.44,82022.0,43.4882,43.536,43.4118,43.4214,82022.0
2015-12-07 11:25:00,45.46,45.47,45.33,45.37,69555.0,43.4405,43.45,43.3162,43.3545,69555.0
2015-12-07 11:30:00,45.36,45.51,45.35,45.44,79392.0,43.3449,43.4882,43.3354,43.4214,79392.0
2015-12-07 11:35:00,45.45,45.53,45.42,45.52,71573.0,43.4309,43.5074,43.4022,43.4978,71573.0
2015-12-07 11:40:00,45.53,45.59,45.3,45.4,375068.0,43.5074,43.5647,43.2876,43.3831,375068.0
2015-12-07 11:45:00,45.41,45.45,45.22,45.34,125093.0,43.3927,43.4309,43.2111,43.3258,125093.0
2015-12-07 11:50:00,45.34,45.53,45.3,45.47,86209.0,43.3258,43.5074,43.2876,43.45,86209.0
2015-12-07 11:55:00,45.47,45.5,45.43,45.47,53281.0,43.45,43.4787,43.4118,43.45,53281.0
2015-12-07 12:00:00,45.46,45.64,45.44,45.64,116138.0,43.4405,43.6125,43.4214,43.6125,116138.0
2015-12-07 12:05:00,45.63,45.64,45.52,45.55,84319.0,43.6029,43.6125,43.4978,43.5265,84319.0
2015-12-07 12:10:00,45.56,45.7,45.56,45.63,81236.0,43.536,43.6698,43.536,43.6029,81236.0
2015-12-07 12:15:00,45.62,45.65,45.52,45.52,70120.0,43.5934,43.622,43.4978,43.4978,70120.0
2015-12-07 12:20:00,45.53,45.55,45.45,45.47,78746.0,43.5074,43.5265,43.4309,43.45,78746.0
2015-12-07 12:25:00,45.46,45.51,45.45,45.48,47953.0,43.4405,43.4882,43.4309,43.4596,47953.0
2015-12-07 12:30:00,45.47,45.52,45.41,45.41,29522.0,43.45,43.4978,43.3927,43.3927,29522.0
2015-12-07 12:35:00,45.41,45.46,45.39,45.41,30790.0,43.3927,43.4405,43.3736,43.3927,30790.0
2015-12-07 12:40:00,45.42,45.44,45.39,45.41,30294.0,43.4022,43.4214,43.3736,43.3927,30294.0
2015-12-07 12:45:00,45.4,45.51,45.37,45.5,59010.0,43.3831,43.4882,43.3545,43.4787,59010.0
2015-12-07 12:50:00,45.48,45.56,45.47,45.5,64182.0,43.4596,43.536,43.45,43.4787,64182.0
2015-12-07 12:55:00,45.49,45.53,45.45,45.49,40738.0,43.4691,43.5074,43.4309,43.4691,40738.0
2015-12-07 13:00:00,45.5,45.5,45.45,45.48,24585.0,43.4787,43.4787,43.4309,43.4596,24585.0
2015-12-07 13:05:00,45.49,45.66,45.48,45.65,65311.0,43.4691,43.6316,43.4596,43.622,65311.0
2015-12-07 13:10:00,45.65,45.67,45.52,45.54,95892.0,43.622,43.6411,43.4978,43.5169,95892.0
2015-12-07 13:15:00,45.55,45.67,45.5,45.66,51644.0,43.5265,43.6411,43.4787,43.6316,51644.0
2015-12-07 13:20:00,45.66,45.67,45.48,45.51,175382.0,43.6316,43.6411,43.4596,43.4882,175382.0
2015-12-07 13:25:00,45.51,45.62,45.51,45.61,32171.0,43.4882,43.5934,43.4882,43.5838,32171.0
2015-12-07 13:30:00,45.6,45.7,45.6,45.66,53099.0,43.5742,43.6698,43.5742,43.6316,53099.0
2015-12-07 13:35:00,45.66,45.69,45.6,45.62,35791.0,43.6316,43.6602,43.5742,43.5934,35791.0
2015-12-07 13:40:00,45.62,45.64,45.59,45.59,61841.0,43.5934,43.6125,43.5647,43.5647,61841.0
2015-12-07 13:45:00,45.59,45.63,45.57,45.58,46883.0,43.5647,43.6029,43.5456,43.5551,46883.0
2015-12-07 13:50:00,45.57,45.59,45.53,45.56,114526.0,43.5456,43.5647,43.5074,43.536,114526.0
2015-12-07 13:55:00,45.56,45.7,45.55,45.7,40959.0,43.536,43.6698,43.5265,43.6698,40959.0
2015-12-07 14:00:00,45.69,45.79,45.68,45.79,50198.0,43.6602,43.7558,43.6507,43.7558,50198.0
2015-12-07 14:05:00,45.78,45.8,45.72,45.76,39538.0,43.7462,43.7654,43.6889,43.7271,39538.0
2015-12-07 14:10:00,45.78,45.78,45.68,45.71,74684.0,43.7462,43.7462,43.6507,43.6794,74684.0
2015-12-07 14:15:00,45.7,45.71,45.63,45.68,35016.0,43.6698,43.6794,43.6029,43.6507,35016.0
2015-12-07 14:20:00,45.68,45.71,45.65,45.67,23511.0,43.6507,43.6794,43.622,43.6411,23511.0
2015-12-07 14:25:00,45.68,45.77,45.66,45.77,45358.0,43.6507,43.7367,43.6316,43.7367,45358.0
2015-12-07 14:30:00,45.77,45.8,45.61,45.63,55216.0,43.7367,43.7654,43.5838,43.6029,55216.0
2015-12-07 14:35:00,45.65,45.71,45.6,45.7,34813.0,43.622,43.6794,43.5742,43.6698,34813.0
2015-12-07 14:40:00,45.7,45.71,45.62,45.64,25848.0,43.6698,43.6794,43.5934,43.6125,25848.0
2015-12-07 14:45:00,45.66,45.72,45.63,45.72,30004.0,43.6316,43.6889,43.6029,43.6889,30004.0
2015-12-07 14:50:00,45.71,45.78,45.71,45.77,60029.0,43.6794,43.7462,43.6794,43.7367,60029.0
2015-12-07 14:55:00,45.77,45.78,45.65,45.66,30898.0,43.7367,43.7462,43.622,43.6316,30898.0
2015-12-07 15:00:00,45.65,45.66,45.57,45.6,29306.0,43.622,43.6316,43.5456,43.5742,29306.0
2015-12-07 15:05:00,45.59,45.7,45.58,45.69,31002.0,43.5647,43.6698,43.5551,43.6602,31002.0
2015-12-07 15:10:00,45.69,45.73,45.65,45.72,57918.0,43.6602,43.6985,43.622,43.6889,57918.0
2015-12-07 15:15:00,45.72,45.78,45.7,45.77,59684.0,43.6889,43.7462,43.6698,43.7367,59684.0
2015-12-07 15:20:00,45.77,45.82,45.73,45.73,78034.0,43.7367,43.7845,43.6985,43.6985,78034.0
2015-12-07 15:25:00,45.73,45.77,45.65,45.67,57138.0,43.6985,43.7367,43.622,43.6411,57138.0
2015-12-07 15:30:00,45.67,45.8,45.65,45.73,75123.0,43.6411,43.7654,43.622,43.6985,75123.0
2015-12-07 15:35:00,45.74,45.75,45.66,45.71,95591.0,43.708,43.7176,43.6316,43.6794,95591.0
2015-12-07 15:40:00,45.7,45.8,45.69,45.77,103041.0,43.6698,43.7654,43.6602,43.7367,103041.0
2015-12-07 15:45:00,45.77,45.86,45.76,45.86,112561.0,43.7367,43.8227,43.7271,43.8227,112561.0
2015-12-07 15:50:00,45.85,45.9,45.85,45.9,162362.0,43.8131,43.8609,43.8131,43.8609,162362.0
2015-12-07 15:55:00,45.89,45.9,45.77,45.79,291017.0,43.8514,43.8609,43.7367,43.7558,291017.0
2015-12-08 09:30:00,45.1,45.35,44.95,45.29,254504.0,43.0965,43.3354,42.9531,43.278,254504.0
2015-12-08 09:35:00,45.27,45.32,44.94,45.26,94338.0,43.2589,43.3067,42.9436,43.2494,94338.0
2015-12-08 09:40:00,45.23,45.43,45.2,45.42,128992.0,43.2207,43.4118,43.192,43.4022,128992.0
2015-12-08 09:45:00,45.4,45.51,45.08,45.09,194423.0,43.3831,43.4882,43.0773,43.0869,194423.0
2015-12-08 09:50:00,45.09,45.1,44.75,44.87,156246.0,43.0869,43.0965,42.762,42.8767,156246.0
2015-12-08 09:55:00,44.88,44.88,44.73,44.78,104467.0,42.8862,42.8862,42.7429,42.7907,104467.0
2015-12-08 10:00:00,44.77,44.8,44.66,44.73,156271.0,42.7811,42.8098,42.676,42.7429,156271.0
2015-12-08 10:05:00,44.73,44.73,44.55,44.58,150599.0,42.7429,42.7429,42.5709,42.5996,150599.0
2015-12-08 10:10:00,44.58,44.6,44.39,44.54,150400.0,42.5996,42.6187,42.418,42.5613,150400.0
2015-12-08 10:15:00,44.55,44.57,44.27,44.27,183290.0,42.5709,42.59,42.3033,42.3033,183290.0
2015-12-08 10:20:00,44.28,44.4,44.23,44.38,291381.0,42.3129,42.4276,42.2651,42.4084,291381.0
2015-12-08 10:25:00,44.37,44.37,44.07,44.23,209360.0,42.3989,42.3989,42.1122,42.2651,209360.0
2015-12-08 10:30:00,44.23,44.34,44.14,44.32,107453.0,42.2651,42.3702,42.1791,42.3511,107453.0
2015-12-08 10:35:00,44.33,44.5,44.31,44.47,207833.0,42.3607,42.5231,42.3416,42.4944,207833.0
2015-12-08 10:40:00,44.47,44.73,44.47,44.67,179710.0,42.4944,42.7429,42.4944,42.6856,179710.0
2015-12-08 10:45:00,44.65,44.79,44.5,44.56,284054.0,42.6664,42.8002,42.5231,42.5804,284054.0
2015-12-08 10:50:00,44.55,44.66,44.52,44.64,170748.0,42.5709,42.676,42.5422,42.6569,170748.0
2015-12-08 10:55:00,44.64,44.78,44.61,44.71,73727.0,42.6569,42.7907,42.6282,42.7238,73727.0
2015-12-08 11:00:00,44.7,44.89,44.7,44.79,117474.0,42.7142,42.8958,42.7142,42.8002,117474.0
2015-12-08 11:05:00,44.81,44.88,44.71,44.77,221810.0,42.8193,42.8862,42.7238,42.7811,221810.0
2015-12-08 11:10:00,44.79,44.79,44.69,44.75,39000.0,42.8002,42.8002,42.7047,42.762,39000.0
2015-12-08 11:15:00,44.75,44.79,44.68,44.73,33517.0,42.762,42.8002,42.6951,42.7429,33517.0
2015-12-08 11:20:00,44.74,44.79,44.62,44.64,47342.0,42.7525,42.8002,42.6378,42.6569,47342.0
2015-12-08 11:25:00,44.63,44.63,44.43,44.44,89185.0,42.6473,42.6473,42.4562,42.4658,89185.0
2015-12-08 11:30:00,44.46,44.46,44.19,44.31,90549.0,42.4849,42.4849,42.2269,42.3416,90549.0
2015-12-08 11:35:00,44.31,44.43,44.3,44.35,96533.0,42.3416,42.4562,42.332,42.3798,96533.0
2015-12-08 11:40:00,44.34,44.53,44.31,44.5,119160.0,42.3702,42.5518,42.3416,42.5231,119160.0
2015-12-08 11:45:00,44.5,44.5,44.3,44.34,66223.0,42.5231,42.5231,42.332,42.3702,66223.0
2015-12-08 11:50:00,44.34,44.34,44.2,44.31,60462.0,42.3702,42.3702,42.2364,42.3416,60462.0
2015-12-08 11:55:00,44.31,44.43,44.31,44.41,68073.0,42.3416,42.4562,42.3416,42.4371,68073.0
2015-12-08 12:00:00,44.42,44.47,44.38,44.41,32256.0,42.4467,42.4944,42.4084,42.4371,32256.0
2015-12-08 12:05:00,44.4,44.65,44.4,44.61,64195.0,42.4276,42.6664,42.4276,42.6282,64195.0
2015-12-08 12:10:00,44.61,44.67,44.56,44.56,46155.0,42.6282,42.6856,42.5804,42.5804,46155.0
2015-12-08 12:15:00,44.55,44.55,44.48,44.5,99266.0,42.5709,42.5709,42.504,42.5231,99266.0
2015-12-08 12:20:00,44.49,44.5,44.42,44.46,26992.0,42.5136,42.5231,42.4467,42.4849,26992.0
2015-12-08 12:25:00,44.46,44.55,44.44,44.48,20143.0,42.4849,42.5709,42.4658,42.504,20143.0
2015-12-08 12:30:00,44.48,44.48,44.39,44.4,19432.0,42.504,42.504,42.418,42.4276,19432.0
2015-12-08 12:35:00,44.39,44.46,44.38,44.41,27881.0,42.418,42.4849,42.4084,42.4371,27881.0
2015-12-08 12:40:00,44.42,44.47,44.41,44.46,22414.0,42.4467,42.4944,42.4371,42.4849,22414.0
2015-12-08 12:45:00,44.46,44.47,44.29,44.33,39288.0,42.4849,42.4944,42.3224,42.3607,39288.0
2015-12-08 12:50:00,44.34,44.41,44.3,44.35,27889.0,42.3702,42.4371,42.332,42.3798,27889.0
2015-12-08 12:55:00,44.35,44.48,44.34,44.43,42018.0,42.3798,42.504,42.3702,42.4562,42018.0
2015-12-08 13:00:00,44.43,44.67,44.43,44.59,102697.0,42.4562,42.6856,42.4562,42.6091,102697.0
2015-12-08 13:05:00,44.57,44.59,44.52,44.55,50299.0,42.59,42.6091,42.5422,42.5709,50299.0
2015-12-08 13:10:00,44.55,44.62,44.5,44.54,35622.0,42.5709,42.6378,42.5231,42.5613,35622.0
2015-12-08 13:15:00,44.53,44.54,44.35,44.35,33456.0,42.5518,42.5613,42.3798,42.3798,33456.0
2015-12-08 13:20:00,44.33,44.4,44.29,44.3,31884.0,42.3607,42.4276,42.3224,42.332,31884.0
2015-12-08 13:25:00,44.29,44.47,44.29,44.44,70487.0,42.3224,42.4944,42.3224,42.4658,70487.0
2015-12-08 13:30:00,44.44,44.49,44.34,44.35,66394.0,42.4658,42.5136,42.3702,42.3798,66394.0
2015-12-08 13:35:00,44.34,44.4,44.29,44.35,96451.0,42.3702,42.4276,42.3224,42.3798,96451.0
2015-12-08 13:40:00,44.34,44.35,44.2,44.3,102582.0,42.3702,42.3798,42.2364,42.332,102582.0
2015-12-08 13:45:00,44.3,44.44,44.27,44.36,69449.0,42.332,42.4658,42.3033,42.3893,69449.0
2015-12-08 13:50:00,44.37,44.56,44.36,44.55,63318.0,42.3989,42.5804,42.3893,42.5709,63318.0
2015-12-08 13:55:00,44.55,44.55,44.42,44.42,60134.0,42.5709,42.5709,42.4467,42.4467,60134.0
2015-12-08 14:00:00,44.42,44.6,44.41,44.59,30653.0,42.4467,42.6187,42.4371,42.6091,30653.0
2015-12-08 14:05:00,44.58,44.7,44.58,44.68,40409.0,42.5996,42.7142,42.5996,42.6951,40409.0
2015-12-08 14:10:00,44.66,44.73,44.66,44.69,66841.0,42.676,42.7429,42.676,42.7047,66841.0
2015-12-08 14:15:00,44.7,44.71,44.59,44.65,40478.0,42.7142,42.7238,42.6091,42.6664,40478.0
2015-12-08 14:20:00,44.64,44.67,44.61,44.64,26524.0,42.6569,42.6856,42.6282,42.6569,26524.0
2015-12-08 14:25:00,44.64,44.79,44.64,44.79,47920.0,42.6569,42.8002,42.6569,42.8002,47920.0
2015-12-08 14:30:00,44.79,44.84,44.68,44.71,48084.0,42.8002,42.848,42.6951,42.7238,48084.0
2015-12-08 14:35:00,44.7,44.76,44.66,44.72,35781.0,42.7142,42.7716,42.676,42.7333,35781.0
2015-12-08 14:40:00,44.71,44.71,44.58,44.66,41708.0,42.7238,42.7238,42.5996,42.676,41708.0
2015-12-08 14:45:00,44.66,44.75,44.66,44.72,26811.0,42.676,42.762,42.676,42.7333,26811.0
2015-12-08 14:50:00,44.71,44.85,44.69,44.81,35508.0,42.7238,42.8576,42.7047,42.8193,35508.0
2015-12-08 14:55:00,44.82,44.82,44.7,44.72,54580.0,42.8289,42.8289,42.7142,42.7333,54580.0
2015-12-08 15:00:00,44.73,44.74,44.61,44.69,51200.0,42.7429,42.7525,42.6282,42.7047,51200.0
2015-12-08 15:05:00,44.69,44.78,44.67,44.78,51554.0,42.7047,42.7907,42.6856,42.7907,51554.0
2015-12-08 15:10:00,44.78,44.82,44.73,44.73,84597.0,42.7907,42.8289,42.7429,42.7429,84597.0
2015-12-08 15:15:00,44.73,44.85,44.72,44.82,104224.0,42.7429,42.8576,42.7333,42.8289,104224.0
2015-12-08 15:20:00,44.82,44.85,44.78,44.84,53741.0,42.8289,42.8576,42.7907,42.848,53741.0
2015-12-08 15:25:00,44.84,44.84,44.78,44.83,61884.0,42.848,42.848,42.7907,42.8385,61884.0
2015-12-08 15:30:00,44.83,44.94,44.76,44.94,118032.0,42.8385,42.9436,42.7716,42.9436,118032.0
2015-12-08 15:35:00,44.94,44.95,44.86,44.91,81411.0,42.9436,42.9531,42.8671,42.9149,81411.0
2015-12-08 15:40:00,44.91,44.93,44.83,44.91,88032.0,42.9149,42.934,42.8385,42.9149,88032.0
2015-12-08 15:45:00,44.91,44.96,44.85,44.91,115796.0,42.9149,42.9627,42.8576,42.9149,115796.0
2015-12-08 15:50:00,44.91,44.97,44.86,44.87,202346.0,42.9149,42.9722,42.8671,42.8767,202346.0
2015-12-08 15:55:00,44.87,44.88,44.2,44.54,1120318.0,42.8767,42.8862,42.2364,42.5613,1120318.0
2015-12-09 09:30:00,44.32,44.52,44.22,44.46,140708.0,42.3511,42.5422,42.2556,42.4849,140708.0
2015-12-09 09:35:00,44.44,45.15,44.44,45.05,141737.0,42.4658,43.1442,42.4658,43.0487,141737.0
2015-12-09 09:40:00,45.05,45.19,44.91,44.94,93260.0,43.0487,43.1825,42.9149,42.9436,93260.0
2015-12-09 09:45:00,44.92,45.08,44.77,45.04,62701.0,42.9245,43.0773,42.7811,43.0391,62701.0
2015-12-09 09:50:00,45.04,45.08,44.76,44.8,50553.0,43.0391,43.0773,42.7716,42.8098,50553.0
2015-12-09 09:55:00,44.8,44.81,44.66,44.74,61885.0,42.8098,42.8193,42.676,42.7525,61885.0
2015-12-09 10:00:00,44.73,44.81,44.71,44.74,44862.0,42.7429,42.8193,42.7238,42.7525,44862.0
2015-12-09 10:05:00,44.74,44.82,44.73,44.8,63498.0,42.7525,42.8289,42.7429,42.8098,63498.0
2015-12-09 10:10:00,44.81,44.98,44.8,44.91,175418.0,42.8193,42.9818,42.8098,42.9149,175418.0
2015-12-09 10:15:00,44.92,44.95,44.71,44.77,51316.0,42.9245,42.9531,42.7238,42.7811,51316.0
2015-12-09 10:20:00,44.8,44.81,44.6,44.6,42160.0,42.8098,42.8193,42.6187,42.6187,42160.0
2015-12-09 10:25:00,44.59,44.59,44.45,44.47,106039.0,42.6091,42.6091,42.4753,42.4944,106039.0
2015-12-09 10:30:00,44.47,44.54,44.38,44.43,129175.0,42.4944,42.5613,42.4084,42.4562,129175.0
2015-12-09 10:35:00,44.42,44.46,44.13,44.22,110722.0,42.4467,42.4849,42.1696,42.2556,110722.0
2015-12-09 10:40:00,44.22,44.38,44.21,44.38,86772.0,42.2556,42.4084,42.246,42.4084,86772.0
2015-12-09 10:45:00,44.37,44.4,44.27,44.28,74140.0,42.3989,42.4276,42.3033,42.3129,74140.0
2015-12-09 10:50:00,44.27,44.3,44.13,44.13,101900.0,42.3033,42.332,42.1696,42.1696,101900.0
2015-12-09 10:55:00,44.13,44.19,44.09,44.14,58674.0,42.1696,42.2269,42.1313,42.1791,58674.0
2015-12-09 11:00:00,44.15,44.15,44.01,44.12,161172.0,42.1887,42.1887,42.0549,42.16,161172.0
2015-12-09 11:05:00,44.12,44.23,44.06,44.09,80956.0,42.16,42.2651,42.1027,42.1313,80956.0
2015-12-09 11:10:00,44.08,44.18,44.07,44.15,45383.0,42.1218,42.2173,42.1122,42.1887,45383.0
2015-12-09 11:15:00,44.16,44.2,44.11,44.19,58455.0,42.1982,42.2364,42.1504,42.2269,58455.0
2015-12-09 11:20:00,44.19,44.27,44.12,44.12,67180.0,42.2269,42.3033,42.16,42.16,67180.0
2015-12-09 11:25:00,44.1,44.22,44.1,44.18,52677.0,42.1409,42.2556,42.1409,42.2173,52677.0
2015-12-09 11:30:00,44.18,44.21,44.09,44.11,65889.0,42.2173,42.246,42.1313,42.1504,65889.0
2015-12-09 11:35:00,44.11,44.16,44.06,44.08,66376.0,42.1504,42.1982,42.1027,42.1218,66376.0
2015-12-09 11:40:00,44.08,44.14,44.05,44.09,68061.0,42.1218,42.1791,42.0931,42.1313,68061.0
2015-12-09 11:45:00,44.09,44.16,44.03,44.08,102147.0,42.1313,42.1982,42.074,42.1218,102147.0
2015-12-09 11:50:00,44.08,44.17,44.06,44.08,57256.0,42.1218,42.2078,42.1027,42.1218,57256.0
2015-12-09 11:55:00,44.09,44.09,43.94,43.94,98090.0,42.1313,42.1313,41.988,41.988,98090.0
2015-12-09 12:00:00,43.95,43.99,43.88,43.89,60047.0,41.9975,42.0358,41.9307,41.9402,60047.0
2015-12-09 12:05:00,43.88,43.93,43.83,43.91,58706.0,41.9307,41.9784,41.8829,41.9593,58706.0
2015-12-09 12:10:00,43.9,44.03,43.87,43.92,156339.0,41.9498,42.074,41.9211,41.9689,156339.0
2015-12-09 12:15:00,43.92,43.93,43.8,43.8,57217.0,41.9689,41.9784,41.8542,41.8542,57217.0
2015-12-09 12:20:00,43.8,43.8,43.69,43.75,85252.0,41.8542,41.8542,41.7491,41.8064,85252.0
2015-12-09 12:25:00,43.74,43.75,43.64,43.66,110314.0,41.7969,41.8064,41.7013,41.7204,110314.0
2015-12-09 12:30:00,43.66,43.66,43.53,43.53,130797.0,41.7204,41.7204,41.5962,41.5962,130797.0
2015-12-09 12:35:00,43.54,43.54,43.35,43.35,120277.0,41.6058,41.6058,41.4242,41.4242,120277.0
2015-12-09 12:40:00,43.38,43.39,43.19,43.28,188174.0,41.4529,41.4624,41.2713,41.3573,188174.0
2015-12-09 12:45:00,43.29,43.39,43.22,43.39,131975.0,41.3669,41.4624,41.3,41.4624,131975.0
2015-12-09 12:50:00,43.39,43.45,43.33,43.4,89362.0,41.4624,41.5198,41.4051,41.472,89362.0
2015-12-09 12:55:00,43.4,43.4,43.3,43.36,103902.0,41.472,41.472,41.3764,41.4338,103902.0
2015-12-09 13:00:00,43.36,43.57,43.33,43.55,74788.0,41.4338,41.6344,41.4051,41.6153,74788.0
2015-12-09 13:05:00,43.56,43.56,43.26,43.43,108603.0,41.6249,41.6249,41.3382,41.5006,108603.0
2015-12-09 13:10:00,43.44,43.47,43.38,43.47,78768.0,41.5102,41.5389,41.4529,41.5389,78768.0
2015-12-09 13:15:00,43.47,43.59,43.43,43.52,56945.0,41.5389,41.6535,41.5006,41.5866,56945.0
2015-12-09 13:20:00,43.52,43.58,43.45,43.57,92506.0,41.5866,41.644,41.5198,41.6344,92506.0
2015-12-09 13:25:00,43.57,43.57,43.47,43.53,83041.0,41.6344,41.6344,41.5389,41.5962,83041.0
2015-12-09 13:30:00,43.53,43.55,43.45,43.55,87488.0,41.5962,41.6153,41.5198,41.6153,87488.0
2015-12-09 13:35:00,43.55,43.6,43.48,43.59,84838.0,41.6153,41.6631,41.5484,41.6535,84838.0
2015-12-09 13:40:00,43.6,43.67,43.53,43.55,106985.0,41.6631,41.73,41.5962,41.6153,106985.0
2015-12-09 13:45:00,43.54,43.69,43.5,43.68,68288.0,41.6058,41.7491,41.5675,41.7395,68288.0
2015-12-09 13:50:00,43.68,43.83,43.68,43.81,85684.0,41.7395,41.8829,41.7395,41.8638,85684.0
2015-12-09 13:55:00,43.8,43.9,43.79,43.86,127693.0,41.8542,41.9498,41.8447,41.9115,127693.0
2015-12-09 14:00:00,43.86,43.9,43.68,43.72,90070.0,41.9115,41.9498,41.7395,41.7778,90070.0
2015-12-09 14:05:00,43.72,43.77,43.71,43.76,42970.0,41.7778,41.8255,41.7682,41.816,42970.0
2015-12-09 14:10:00,43.76,43.82,43.74,43.81,45785.0,41.816,41.8733,41.7969,41.8638,45785.0
2015-12-09 14:15:00,43.8,43.82,43.71,43.72,53340.0,41.8542,41.8733,41.7682,41.7778,53340.0
2015-12-09 14:20:00,43.72,43.73,43.61,43.64,32050.0,41.7778,41.7873,41.6727,41.7013,32050.0
2015-12-09 14:25:00,43.63,43.7,43.58,43.67,41644.0,41.6918,41.7587,41.644,41.73,41644.0
2015-12-09 14:30:00,43.66,43.72,43.64,43.65,31417.0,41.7204,41.7778,41.7013,41.7109,31417.0
2015-12-09 14:35:00,43.65,43.7,43.62,43.68,39794.0,41.7109,41.7587,41.6822,41.7395,39794.0
2015-12-09 14:40:00,43.68,43.7,43.59,43.61,54514.0,41.7395,41.7587,41.6535,41.6727,54514.0
2015-12-09 14:45:00,43.61,43.61,43.52,43.6,49889.0,41.6727,41.6727,41.5866,41.6631,49889.0
2015-12-09 14:50:00,43.59,43.61,43.54,43.56,86740.0,41.6535,41.6727,41.6058,41.6249,86740.0
2015-12-09 14:55:00,43.56,43.57,43.49,43.49,48561.0,41.6249,41.6344,41.558,41.558,48561.0
2015-12-09 15:00:00,43.49,43.59,43.47,43.56,64562.0,41.558,41.6535,41.5389,41.6249,64562.0
2015-12-09 15:05:00,43.56,43.59,43.51,43.57,63305.0,41.6249,41.6535,41.5771,41.6344,63305.0
2015-12-09 15:10:00,43.58,43.62,43.55,43.58,52906.0,41.644,41.6822,41.6153,41.644,52906.0
2015-12-09 15:15:00,43.58,43.58,43.48,43.5,93268.0,41.644,41.644,41.5484,41.5675,93268.0
2015-12-09 15:20:00,43.5,43.72,43.49,43.69,86298.0,41.5675,41.7778,41.558,41.7491,86298.0
2015-12-09 15:25:00,43.69,43.74,43.63,43.7,141151.0,41.7491,41.7969,41.6918,41.7587,141151.0
2015-12-09 15:30:00,43.7,43.78,43.68,43.75,192814.0,41.7587,41.8351,41.7395,41.8064,192814.0
2015-12-09 15:35:00,43.75,43.77,43.7,43.72,164638.0,41.8064,41.8255,41.7587,41.7778,164638.0
2015-12-09 15:40:00,43.72,43.76,43.64,43.69,138664.0,41.7778,41.816,41.7013,41.7491,138664.0
2015-12-09 15:45:00,43.69,43.72,43.58,43.58,111918.0,41.7491,41.7778,41.644,41.644,111918.0
2015-12-09 15:50:00,43.58,43.67,43.56,43.65,148010.0,41.644,41.73,41.6249,41.7109,148010.0
2015-12-09 15:55:00,43.65,43.67,43.61,43.66,350669.0,41.7109,41.73,41.6727,41.7204,350669.0
2015-12-10 09:30:00,43.79,44.04,43.54,43.94,155877.0,41.8447,42.0835,41.6058,41.988,155877.0
2015-12-10 09:35:00,43.95,44.11,43.75,43.82,205699.0,41.9975,42.1504,41.8064,41.8733,205699.0
2015-12-10 09:40:00,43.82,44.06,43.74,43.86,199010.0,41.8733,42.1027,41.7969,41.9115,199010.0
2015-12-10 09:45:00,43.86,43.86,43.59,43.66,197377.0,41.9115,41.9115,41.6535,41.7204,197377.0
2015-12-10 09:50:00,43.65,43.78,43.58,43.77,185481.0,41.7109,41.8351,41.644,41.8255,185481.0
2015-12-10 09:55:00,43.77,43.89,43.56,43.82,255688.0,41.8255,41.9402,41.6249,41.8733,255688.0
2015-12-10 10:00:00,43.83,44.09,43.83,43.9,129322.0,41.8829,42.1313,41.8829,41.9498,129322.0
2015-12-10 10:05:00,43.9,44.01,43.9,43.95,130169.0,41.9498,42.0549,41.9498,41.9975,130169.0
2015-12-10 10:10:00,43.96,43.99,43.8,43.95,168203.0,42.0071,42.0358,41.8542,41.9975,168203.0
2015-12-10 10:15:00,43.95,44.05,43.92,44.05,98383.0,41.9975,42.0931,41.9689,42.0931,98383.0
2015-12-10 10:20:00,44.05,44.13,44.01,44.11,171821.0,42.0931,42.1696,42.0549,42.1504,171821.0
2015-12-10 10:25:00,44.12,44.23,44.03,44.04,190043.0,42.16,42.2651,42.074,42.0835,190043.0
2015-12-10 10:30:00,44.04,44.17,44.03,44.13,91136.0,42.0835,42.2078,42.074,42.1696,91136.0
2015-12-10 10:35:00,44.14,44.24,44.13,44.24,87514.0,42.1791,42.2747,42.1696,42.2747,87514.0
2015-12-10 10:40:00,44.24,44.35,44.15,44.35,116227.0,42.2747,42.3798,42.1887,42.3798,116227.0
2015-12-10 10:45:00,44.35,44.36,44.23,44.29,86194.0,42.3798,42.3893,42.2651,42.3224,86194.0
2015-12-10 10:50:00,44.3,44.36,44.27,44.32,64744.0,42.332,42.3893,42.3033,42.3511,64744.0
2015-12-10 10:55:00,44.33,44.34,44.12,44.12,113251.0,42.3607,42.3702,42.16,42.16,113251.0
2015-12-10 11:00:00,44.12,44.25,44.11,44.24,39540.0,42.16,42.2842,42.1504,42.2747,39540.0
2015-12-10 11:05:00,44.23,44.3,44.16,44.3,77567.0,42.2651,42.332,42.1982,42.332,77567.0
2015-12-10 11:10:00,44.29,44.29,44.23,44.27,32365.0,42.3224,42.3224,42.2651,42.3033,32365.0
2015-12-10 11:15:00,44.26,44.29,44.23,44.27,36510.0,42.2938,42.3224,42.2651,42.3033,36510.0
2015-12-10 11:20:00,44.26,44.36,44.25,44.26,65206.0,42.2938,42.3893,42.2842,42.2938,65206.0
2015-12-10 11:25:00,44.26,44.34,44.24,44.25,30964.0,42.2938,42.3702,42.2747,42.2842,30964.0
2015-12-10 11:30:00,44.24,44.31,44.21,44.24,52416.0,42.2747,42.3416,42.246,42.2747,52416.0
2015-12-10 11:35:00,44.23,44.29,44.17,44.21,70350.0,42.2651,42.3224,42.2078,42.246,70350.0
2015-12-10 11:40:00,44.21,44.22,44.0,44.02,45829.0,42.246,42.2556,42.0453,42.0644,45829.0
2015-12-10 11:45:00,44.03,44.1,44.01,44.03,33761.0,42.074,42.1409,42.0549,42.074,33761.0
2015-12-10 11:50:00,44.03,44.03,43.9,43.92,42545.0,42.074,42.074,41.9498,41.9689,42545.0
2015-12-10 11:55:00,43.92,44.01,43.91,43.98,49206.0,41.9689,42.0549,41.9593,42.0262,49206.0
2015-12-10 12:00:00,43.98,44.02,43.94,44.01,46180.0,42.0262,42.0644,41.988,42.0549,46180.0
2015-12-10 12:05:00,44.02,44.07,43.91,43.91,79668.0,42.0644,42.1122,41.9593,41.9593,79668.0
2015-12-10 12:10:00,43.91,43.93,43.82,43.83,46473.0,41.9593,41.9784,41.8733,41.8829,46473.0
2015-12-10 12:15:00,43.82,43.9,43.77,43.88,33078.0,41.8733,41.9498,41.8255,41.9307,33078.0
2015-12-10 12:20:00,43.87,43.97,43.87,43.94,31302.0,41.9211,42.0167,41.9211,41.988,31302.0
2015-12-10 12:25:00,43.96,44.01,43.96,43.99,47081.0,42.0071,42.0549,42.0071,42.0358,47081.0
2015-12-10 12:30:00,43.99,44.01,43.93,44.0,41498.0,42.0358,42.0549,41.9784,42.0453,41498.0
2015-12-10 12:35:00,44.0,44.04,43.94,44.0,83400.0,42.0453,42.0835,41.988,42.0453,83400.0
2015-12-10 12:40:00,43.99,44.13,43.99,44.13,77646.0,42.0358,42.1696,42.0358,42.1696,77646.0
2015-12-10 12:45:00,44.13,44.19,44.11,44.17,57234.0,42.1696,42.2269,42.1504,42.2078,57234.0
2015-12-10 12:50:00,44.17,44.34,44.16,44.33,58580.0,42.2078,42.3702,42.1982,42.3607,58580.0
2015-12-10 12:55:00,44.34,44.38,44.3,44.32,60598.0,42.3702,42.4084,42.332,42.3511,60598.0
2015-12-10 13:00:00,44.33,44.41,44.32,44.34,71760.0,42.3607,42.4371,42.3511,42.3702,71760.0
2015-12-10 13:05:00,44.35,44.35,44.28,44.31,40309.0,42.3798,42.3798,42.3129,42.3416,40309.0
2015-12-10 13:10:00,44.31,44.32,44.23,44.24,50787.0,42.3416,42.3511,42.2651,42.2747,50787.0
2015-12-10 13:15:00,44.23,44.25,44.2,44.21,48337.0,42.2651,42.2842,42.2364,42.246,48337.0
2015-12-10 13:20:00,44.2,44.26,44.17,44.17,45422.0,42.2364,42.2938,42.2078,42.2078,45422.0
2015-12-10 13:25:00,44.17,44.18,44.11,44.11,38463.0,42.2078,42.2173,42.1504,42.1504,38463.0
2015-12-10 13:30:00,44.11,44.16,44.08,44.08,62384.0,42.1504,42.1982,42.1218,42.1218,62384.0
2015-12-10 13:35:00,44.07,44.15,44.01,44.15,112366.0,42.1122,42.1887,42.0549,42.1887,112366.0
2015-12-10 13:40:00,44.14,44.15,44.05,44.13,78650.0,42.1791,42.1887,42.0931,42.1696,78650.0
2015-12-10 13:45:00,44.15,44.22,44.13,44.19,53532.0,42.1887,42.2556,42.1696,42.2269,53532.0
2015-12-10 13:50:00,44.2,44.25,44.19,44.25,79353.0,42.2364,42.2842,42.2269,42.2842,79353.0
2015-12-10 13:55:00,44.25,44.28,44.13,44.13,59315.0,42.2842,42.3129,42.1696,42.1696,59315.0
2015-12-10 14:00:00,44.14,44.23,44.1,44.22,42950.0,42.1791,42.2651,42.1409,42.2556,42950.0
2015-12-10 14:05:00,44.21,44.21,44.13,44.19,62239.0,42.246,42.246,42.1696,42.2269,62239.0
2015-12-10 14:10:00,44.18,44.23,44.1,44.14,79179.0,42.2173,42.2651,42.1409,42.1791,79179.0
2015-12-10 14:15:00,44.14,44.23,44.13,44.15,62571.0,42.1791,42.2651,42.1696,42.1887,62571.0
2015-12-10 14:20:00,44.15,44.26,44.14,44.22,61606.0,42.1887,42.2938,42.1791,42.2556,61606.0
2015-12-10 14:25:00,44.21,44.35,44.21,44.31,91318.0,42.246,42.3798,42.246,42.3416,91318.0
2015-12-10 14:30:00,44.32,44.43,44.31,44.36,53389.0,42.3511,42.4562,42.3416,42.3893,53389.0
2015-12-10 14:35:00,44.37,44.42,44.35,44.41,52092.0,42.3989,42.4467,42.3798,42.4371,52092.0
2015-12-10 14:40:00,44.4,44.48,44.4,44.46,87179.0,42.4276,42.504,42.4276,42.4849,87179.0
2015-12-10 14:45:00,44.45,44.46,44.4,44.4,72254.0,42.4753,42.4849,42.4276,42.4276,72254.0
2015-12-10 14:50:00,44.39,44.4,44.29,44.34,53758.0,42.418,42.4276,42.3224,42.3702,53758.0
2015-12-10 14:55:00,44.34,44.34,44.28,44.3,31660.0,42.3702,42.3702,42.3129,42.332,31660.0
2015-12-10 15:00:00,44.3,44.3,44.17,44.18,49208.0,42.332,42.332,42.2078,42.2173,49208.0
2015-12-10 15:05:00,44.17,44.18,44.04,44.05,93362.0,42.2078,42.2173,42.0835,42.0931,93362.0
2015-12-10 15:10:00,44.04,44.08,44.0,44.08,102906.0,42.0835,42.1218,42.0453,42.1218,102906.0
2015-12-10 15:15:00,44.09,44.1,44.0,44.0,64663.0,42.1313,42.1409,42.0453,42.0453,64663.0
2015-12-10 15:20:00,44.0,44.1,43.98,44.09,76760.0,42.0453,42.1409,42.0262,42.1313,76760.0
2015-12-10 15:25:00,44.08,44.14,44.01,44.1,86772.0,42.1218,42.1791,42.0549,42.1409,86772.0
2015-12-10 15:30:00,44.12,44.12,44.02,44.07,61683.0,42.16,42.16,42.0644,42.1122,61683.0
2015-12-10 15:35:00,44.07,44.12,44.02,44.1,61575.0,42.1122,42.16,42.0644,42.1409,61575.0
2015-12-10 15:40:00,44.1,44.16,44.07,44.11,112768.0,42.1409,42.1982,42.1122,42.1504,112768.0
2015-12-10 15:45:00,44.1,44.15,44.07,44.14,170256.0,42.1409,42.1887,42.1122,42.1791,170256.0
2015-12-10 15:50:00,44.13,44.15,44.04,44.08,213470.0,42.1696,42.1887,42.0835,42.1218,213470.0
2015-12-10 15:55:00,44.07,44.13,44.02,44.09,363445.0,42.1122,42.1696,42.0644,42.1313,363445.0
2015-12-11 09:30:00,43.28,43.58,43.16,43.28,247529.0,41.3573,41.644,41.2426,41.3573,247529.0
2015-12-11 09:35:00,43.27,43.56,43.27,43.43,123918.0,41.3478,41.6249,41.3478,41.5006,123918.0
2015-12-11 09:40:00,43.4,43.59,43.4,43.43,69917.0,41.472,41.6535,41.472,41.5006,69917.0
2015-12-11 09:45:00,43.42,43.46,43.27,43.28,217808.0,41.4911,41.5293,41.3478,41.3573,217808.0
2015-12-11 09:50:00,43.27,43.29,43.06,43.08,164130.0,41.3478,41.3669,41.1471,41.1662,164130.0
2015-12-11 09:55:00,43.07,43.13,42.89,42.9,201898.0,41.1566,41.214,40.9846,40.9942,201898.0
2015-12-11 10:00:00,42.88,43.1,42.88,43.1,166116.0,40.9751,41.1853,40.9751,41.1853,166116.0
2015-12-11 10:05:00,43.09,43.32,43.09,43.25,197751.0,41.1758,41.3955,41.1758,41.3286,197751.0
2015-12-11 10:10:00,43.25,43.57,43.25,43.52,160081.0,41.3286,41.6344,41.3286,41.5866,160081.0
2015-12-11 10:15:00,43.51,43.58,43.41,43.52,154277.0,41.5771,41.644,41.4815,41.5866,154277.0
2015-12-11 10:20:00,43.53,43.56,43.37,43.38,114370.0,41.5962,41.6249,41.4433,41.4529,114370.0
2015-12-11 10:25:00,43.38,43.58,43.29,43.29,162381.0,41.4529,41.644,41.3669,41.3669,162381.0
2015-12-11 10:30:00,43.29,43.39,43.27,43.36,132338.0,41.3669,41.4624,41.3478,41.4338,132338.0
2015-12-11 10:35:00,43.37,43.47,43.28,43.4,81173.0,41.4433,41.5389,41.3573,41.472,81173.0
2015-12-11 10:40:00,43.41,43.46,43.36,43.39,76131.0,41.4815,41.5293,41.4338,41.4624,76131.0
2015-12-11 10:45:00,43.38,43.46,43.35,43.36,93308.0,41.4529,41.5293,41.4242,41.4338,93308.0
2015-12-11 10:50:00,43.35,43.38,43.29,43.36,64923.0,41.4242,41.4529,41.3669,41.4338,64923.0
2015-12-11 10:55:00,43.36,43.36,43.25,43.28,70179.0,41.4338,41.4338,41.3286,41.3573,70179.0
2015-12-11 11:00:00,43.28,43.42,43.28,43.35,131533.0,41.3573,41.4911,41.3573,41.4242,131533.0
2015-12-11 11:05:00,43.36,43.52,43.34,43.35,71186.0,41.4338,41.5866,41.4146,41.4242,71186.0
2015-12-11 11:10:00,43.34,43.35,43.14,43.25,100792.0,41.4146,41.4242,41.2235,41.3286,100792.0
2015-12-11 11:15:00,43.26,43.27,43.13,43.22,70328.0,41.3382,41.3478,41.214,41.3,70328.0
2015-12-11 11:20:00,43.22,43.25,43.14,43.16,51613.0,41.3,41.3286,41.2235,41.2426,51613.0
2015-12-11 11:25:00,43.17,43.24,43.08,43.24,146097.0,41.2522,41.3191,41.1662,41.3191,146097.0
2015-12-11 11:30:00,43.25,43.25,43.13,43.18,58214.0,41.3286,41.3286,41.214,41.2618,58214.0
2015-12-11 11:35:00,43.16,43.24,43.12,43.2,48065.0,41.2426,41.3191,41.2044,41.2809,48065.0
2015-12-11 11:40:00,43.21,43.26,43.18,43.26,79141.0,41.2904,41.3382,41.2618,41.3382,79141.0
2015-12-11 11:45:00,43.23,43.29,43.2,43.23,67704.0,41.3095,41.3669,41.2809,41.3095,67704.0
2015-12-11 11:50:00,43.23,43.24,43.14,43.16,21291.0,41.3095,41.3191,41.2235,41.2426,21291.0
2015-12-11 11:55:00,43.14,43.14,42.9,42.9,186265.0,41.2235,41.2235,40.9942,40.9942,186265.0
2015-12-11 12:00:00,42.91,42.99,42.85,42.97,97368.0,41.0037,41.0802,40.9464,41.0611,97368.0
2015-12-11 12:05:00,42.97,42.98,42.81,42.81,44329.0,41.0611,41.0706,40.9082,40.9082,44329.0
2015-12-11 12:10:00,42.81,42.85,42.8,42.83,44079.0,40.9082,40.9464,40.8986,40.9273,44079.0
2015-12-11 12:15:00,42.82,42.82,42.66,42.72,109818.0,40.9177,40.9177,40.7649,40.8222,109818.0
2015-12-11 12:20:00,42.71,42.77,42.66,42.69,54044.0,40.8126,40.87,40.7649,40.7935,54044.0
2015-12-11 12:25:00,42.7,42.72,42.59,42.63,245050.0,40.8031,40.8222,40.698,40.7362,245050.0
2015-12-11 12:30:00,42.64,42.72,42.54,42.72,173274.0,40.7457,40.8222,40.6502,40.8222,173274.0
2015-12-11 12:35:00,42.72,42.91,42.72,42.86,114042.0,40.8222,41.0037,40.8222,40.956,114042.0
2015-12-11 12:40:00,42.85,42.87,42.76,42.79,80948.0,40.9464,40.9655,40.8604,40.8891,80948.0
2015-12-11 12:45:00,42.79,42.8,42.72,42.73,73928.0,40.8891,40.8986,40.8222,40.8317,73928.0
2015-12-11 12:50:00,42.74,42.76,42.59,42.59,84685.0,40.8413,40.8604,40.698,40.698,84685.0
2015-12-11 12:55:00,42.59,42.62,42.5,42.62,120023.0,40.698,40.7266,40.612,40.7266,120023.0
2015-12-11 13:00:00,42.62,42.84,42.62,42.79,176042.0,40.7266,40.9369,40.7266,40.8891,176042.0
2015-12-11 13:05:00,42.78,42.79,42.67,42.77,101638.0,40.8795,40.8891,40.7744,40.87,101638.0
2015-12-11 13:10:00,42.77,42.82,42.76,42.77,52085.0,40.87,40.9177,40.8604,40.87,52085.0
2015-12-11 13:15:00,42.77,42.97,42.72,42.91,100354.0,40.87,41.0611,40.8222,41.0037,100354.0
2015-12-11 13:20:00,42.92,42.94,42.83,42.88,72841.0,41.0133,41.0324,40.9273,40.9751,72841.0
2015-12-11 13:25:00,42.88,42.89,42.75,42.76,103717.0,40.9751,40.9846,40.8509,40.8604,103717.0
2015-12-11 13:30:00,42.74,42.79,42.69,42.72,33572.0,40.8413,40.8891,40.7935,40.8222,33572.0
2015-12-11 13:35:00,42.73,42.79,42.72,42.73,24947.0,40.8317,40.8891,40.8222,40.8317,24947.0
2015-12-11 13:40:00,42.73,42.86,42.72,42.84,31366.0,40.8317,40.956,40.8222,40.9369,31366.0
2015-12-11 13:45:00,42.84,42.88,42.72,42.73,36688.0,40.9369,40.9751,40.8222,40.8317,36688.0
2015-12-11 13:50:00,42.73,42.85,42.73,42.76,37219.0,40.8317,40.9464,40.8317,40.8604,37219.0
2015-12-11 13:55:00,42.75,42.81,42.66,42.68,51653.0,40.8509,40.9082,40.7649,40.784,51653.0
2015-12-11 14:00:00,42.69,42.72,42.67,42.68,50990.0,40.7935,40.8222,40.7744,40.784,50990.0
2015-12-11 14:05:00,42.68,42.68,42.61,42.67,53416.0,40.784,40.784,40.7171,40.7744,53416.0
2015-12-11 14:10:00,42.68,42.73,42.65,42.67,41343.0,40.784,40.8317,40.7553,40.7744,41343.0
2015-12-11 14:15:00,42.68,42.89,42.62,42.87,96377.0,40.784,40.9846,40.7266,40.9655,96377.0
2015-12-11 14:20:00,42.86,42.87,42.7,42.71,61988.0,40.956,40.9655,40.8031,40.8126,61988.0
2015-12-11 14:25:00,42.72,42.74,42.68,42.69,45323.0,40.8222,40.8413,40.784,40.7935,45323.0
2015-12-11 14:30:00,42.69,42.77,42.69,42.73,49738.0,40.7935,40.87,40.7935,40.8317,49738.0
2015-12-11 14:35:00,42.74,42.76,42.71,42.76,52564.0,40.8413,40.8604,40.8126,40.8604,52564.0
2015-12-11 14:40:00,42.75,42.75,42.67,42.71,83234.0,40.8509,40.8509,40.7744,40.8126,83234.0
2015-12-11 14:45:00,42.71,42.71,42.56,42.57,75367.0,40.8126,40.8126,40.6693,40.6789,75367.0
2015-12-11 14:50:00,42.56,42.57,42.51,42.54,85816.0,40.6693,40.6789,40.6215,40.6502,85816.0
2015-12-11 14:55:00,42.53,42.53,42.42,42.45,130315.0,40.6406,40.6406,40.5355,40.5642,130315.0
2015-12-11 15:00:00,42.45,42.54,42.45,42.48,91306.0,40.5642,40.6502,40.5642,40.5929,91306.0
2015-12-11 15:05:00,42.49,42.52,42.46,42.46,255844.0,40.6024,40.6311,40.5737,40.5737,255844.0
2015-12-11 15:10:00,42.46,42.47,42.34,42.34,117885.0,40.5737,40.5833,40.4591,40.4591,117885.0
2015-12-11 15:15:00,42.34,42.37,42.28,42.29,82218.0,40.4591,40.4877,40.4017,40.4113,82218.0
2015-12-11 15:20:00,42.29,42.3,42.14,42.16,129422.0,40.4113,40.4208,40.268,40.2871,129422.0
2015-12-11 15:25:00,42.15,42.31,42.14,42.26,130667.0,40.2775,40.4304,40.268,40.3826,130667.0
2015-12-11 15:30:00,42.26,42.3,42.14,42.21,148563.0,40.3826,40.4208,40.268,40.3348,148563.0
2015-12-11 15:35:00,42.21,42.32,42.2,42.22,178405.0,40.3348,40.44,40.3253,40.3444,178405.0
2015-12-11 15:40:00,42.22,42.26,42.13,42.14,180002.0,40.3444,40.3826,40.2584,40.268,180002.0
2015-12-11 15:45:00,42.14,42.19,42.08,42.16,180251.0,40.268,40.3157,40.2106,40.2871,180251.0
2015-12-11 15:50:00,42.15,42.16,42.06,42.11,312679.0,40.2775,40.2871,40.1915,40.2393,312679.0
2015-12-11 15:55:00,42.11,42.12,42.07,42.09,794694.0,40.2393,40.2488,40.2011,40.2202,794694.0
2015-12-14 09:30:00,42.26,42.49,42.25,42.45,129335.0,40.3826,40.6024,40.3731,40.5642,129335.0
2015-12-14 09:35:00,42.43,42.87,42.39,42.55,301213.0,40.5451,40.9655,40.5068,40.6597,301213.0
2015-12-14 09:40:00,42.55,42.66,42.31,42.58,179403.0,40.6597,40.7649,40.4304,40.6884,179403.0
2015-12-14 09:45:00,42.59,42.78,42.54,42.71,154239.0,40.698,40.8795,40.6502,40.8126,154239.0
2015-12-14 09:50:00,42.7,42.75,42.52,42.62,55147.0,40.8031,40.8509,40.6311,40.7266,55147.0
2015-12-14 09:55:00,42.61,42.62,42.45,42.5,102331.0,40.7171,40.7266,40.5642,40.612,102331.0
2015-12-14 10:00:00,42.5,42.56,42.39,42.51,107501.0,40.612,40.6693,40.5068,40.6215,107501.0
2015-12-14 10:05:00,42.51,42.61,42.5,42.53,76731.0,40.6215,40.7171,40.612,40.6406,76731.0
2015-12-14 10:10:00,42.52,42.66,42.22,42.35,306006.0,40.6311,40.7649,40.3444,40.4686,306006.0
2015-12-14 10:15:00,42.32,42.64,42.25,42.28,135957.0,40.44,40.7457,40.3731,40.4017,135957.0
2015-12-14 10:20:00,42.27,42.32,42.11,42.14,76037.0,40.3922,40.44,40.2393,40.268,76037.0
2015-12-14 10:25:00,42.13,42.17,41.77,41.81,133481.0,40.2584,40.2966,39.9144,39.9526,133481.0
2015-12-14 10:30:00,41.8,42.12,41.79,42.07,192519.0,39.9431,40.2488,39.9335,40.2011,192519.0
2015-12-14 10:35:00,42.07,42.08,41.84,42.01,85948.0,40.2011,40.2106,39.9813,40.1437,85948.0
2015-12-14 10:40:00,42.02,42.14,41.96,42.1,168107.0,40.1533,40.268,40.096,40.2297,168107.0
2015-12-14 10:45:00,42.1,42.21,42.08,42.09,109128.0,40.2297,40.3348,40.2106,40.2202,109128.0
2015-12-14 10:50:00,42.08,42.08,41.9,41.92,139315.0,40.2106,40.2106,40.0386,40.0577,139315.0
2015-12-14 10:55:00,41.92,42.07,41.9,41.94,56919.0,40.0577,40.2011,40.0386,40.0768,56919.0
2015-12-14 11:00:00,41.94,41.97,41.76,41.84,126656.0,40.0768,40.1055,39.9048,39.9813,126656.0
2015-12-14 11:05:00,41.81,41.86,41.77,41.77,113824.0,39.9526,40.0004,39.9144,39.9144,113824.0
2015-12-14 11:10:00,41.77,41.81,41.57,41.7,110474.0,39.9144,39.9526,39.7233,39.8475,110474.0
2015-12-14 11:15:00,41.68,41.73,41.5,41.56,91853.0,39.8284,39.8762,39.6564,39.7137,91853.0
2015-12-14 11:20:00,41.56,41.62,41.55,41.61,53984.0,39.7137,39.7711,39.7042,39.7615,53984.0
2015-12-14 11:25:00,41.61,41.61,41.52,41.55,53885.0,39.7615,39.7615,39.6755,39.7042,53885.0
2015-12-14 11:30:00,41.54,41.54,41.36,41.36,104136.0,39.6946,39.6946,39.5226,39.5226,104136.0
2015-12-14 11:35:00,41.37,41.42,41.22,41.32,91080.0,39.5322,39.5799,39.3888,39.4844,91080.0
2015-12-14 11:40:00,41.31,41.37,41.24,41.28,102092.0,39.4748,39.5322,39.4079,39.4462,102092.0
2015-12-14 11:45:00,41.28,41.31,41.08,41.1,261192.0,39.4462,39.4748,39.255,39.2742,261192.0
2015-12-14 11:50:00,41.11,41.18,41.09,41.17,125027.0,39.2837,39.3506,39.2646,39.341,125027.0
2015-12-14 11:55:00,41.16,41.38,41.16,41.37,174352.0,39.3315,39.5417,39.3315,39.5322,174352.0
2015-12-14 12:00:00,41.38,41.39,41.19,41.2,101985.0,39.5417,39.5513,39.3602,39.3697,101985.0
2015-12-14 12:05:00,41.19,41.46,41.15,41.41,184184.0,39.3602,39.6182,39.3219,39.5704,184184.0
2015-12-14 12:10:00,41.42,41.46,41.25,41.27,121586.0,39.5799,39.6182,39.4175,39.4366,121586.0
2015-12-14 12:15:00,41.28,41.34,41.2,41.32,99084.0,39.4462,39.5035,39.3697,39.4844,99084.0
2015-12-14 12:20:00,41.32,41.47,41.27,41.47,88363.0,39.4844,39.6277,39.4366,39.6277,88363.0
2015-12-14 12:25:00,41.48,41.52,41.38,41.47,119122.0,39.6373,39.6755,39.5417,39.6277,119122.0
2015-12-14 12:30:00,41.48,41.54,41.36,41.43,138966.0,39.6373,39.6946,39.5226,39.5895,138966.0
2015-12-14 12:35:00,41.43,41.5,41.37,41.44,99206.0,39.5895,39.6564,39.5322,39.5991,99206.0
2015-12-14 12:40:00,41.45,41.57,41.36,41.53,106298.0,39.6086,39.7233,39.5226,39.6851,106298.0
2015-12-14 12:45:00,41.53,41.57,41.46,41.47,46332.0,39.6851,39.7233,39.6182,39.6277,46332.0
2015-12-14 12:50:00,41.48,41.58,41.48,41.56,57383.0,39.6373,39.7328,39.6373,39.7137,57383.0
2015-12-14 12:55:00,41.56,41.57,41.51,41.53,96350.0,39.7137,39.7233,39.6659,39.6851,96350.0
2015-12-14 13:00:00,41.54,41.61,41.52,41.53,152912.0,39.6946,39.7615,39.6755,39.6851,152912.0
2015-12-14 13:05:00,41.54,41.55,41.47,41.49,109527.0,39.6946,39.7042,39.6277,39.6468,109527.0
2015-12-14 13:10:00,41.49,41.51,41.4,41.5,85797.0,39.6468,39.6659,39.5608,39.6564,85797.0
2015-12-14 13:15:00,41.5,41.53,41.46,41.47,58517.0,39.6564,39.6851,39.6182,39.6277,58517.0
2015-12-14 13:20:00,41.47,41.47,41.33,41.34,65835.0,39.6277,39.6277,39.4939,39.5035,65835.0
2015-12-14 13:25:00,41.34,41.4,41.31,41.34,211268.0,39.5035,39.5608,39.4748,39.5035,211268.0
2015-12-14 13:30:00,41.34,41.44,41.31,41.4,200468.0,39.5035,39.5991,39.4748,39.5608,200468.0
2015-12-14 13:35:00,41.39,41.43,41.33,41.33,96760.0,39.5513,39.5895,39.4939,39.4939,96760.0
2015-12-14 13:40:00,41.3,41.32,41.2,41.22,58781.0,39.4653,39.4844,39.3697,39.3888,58781.0
2015-12-14 13:45:00,41.22,41.36,41.15,41.34,80101.0,39.3888,39.5226,39.3219,39.5035,80101.0
2015-12-14 13:50:00,41.35,41.36,41.32,41.35,40087.0,39.5131,39.5226,39.4844,39.5131,40087.0
2015-12-14 13:55:00,41.34,41.36,41.3,41.34,113752.0,39.5035,39.5226,39.4653,39.5035,113752.0
2015-12-14 14:00:00,41.35,41.36,41.24,41.25,120528.0,39.5131,39.5226,39.4079,39.4175,120528.0
2015-12-14 14:05:00,41.25,41.31,41.24,41.29,158080.0,39.4175,39.4748,39.4079,39.4557,158080.0
2015-12-14 14:10:00,41.29,41.33,41.23,41.24,96487.0,39.4557,39.4939,39.3984,39.4079,96487.0
2015-12-14 14:15:00,41.25,41.35,41.21,41.34,59223.0,39.4175,39.5131,39.3793,39.5035,59223.0
2015-12-14 14:20:00,41.35,41.41,41.34,41.35,93534.0,39.5131,39.5704,39.5035,39.5131,93534.0
2015-12-14 14:25:00,41.34,41.38,41.23,41.23,75938.0,39.5035,39.5417,39.3984,39.3984,75938.0
2015-12-14 14:30:00,41.24,41.3,41.22,41.3,54863.0,39.4079,39.4653,39.3888,39.4653,54863.0
2015-12-14 14:35:00,41.3,41.31,41.23,41.3,38199.0,39.4653,39.4748,39.3984,39.4653,38199.0
2015-12-14 14:40:00,41.31,41.33,41.26,41.27,33733.0,39.4748,39.4939,39.427,39.4366,33733.0
2015-12-14 14:45:00,41.27,41.37,41.27,41.35,40286.0,39.4366,39.5322,39.4366,39.5131,40286.0
2015-12-14 14:50:00,41.35,41.6,41.34,41.59,120018.0,39.5131,39.7519,39.5035,39.7424,120018.0
2015-12-14 14:55:00,41.59,41.59,41.43,41.5,114611.0,39.7424,39.7424,39.5895,39.6564,114611.0
2015-12-14 15:00:00,41.51,41.53,41.46,41.52,95499.0,39.6659,39.6851,39.6182,39.6755,95499.0
2015-12-14 15:05:00,41.52,41.59,41.42,41.43,95184.0,39.6755,39.7424,39.5799,39.5895,95184.0
2015-12-14 15:10:00,41.44,41.54,41.43,41.51,42405.0,39.5991,39.6946,39.5895,39.6659,42405.0
2015-12-14 15:15:00,41.5,41.55,41.47,41.54,67961.0,39.6564,39.7042,39.6277,39.6946,67961.0
2015-12-14 15:20:00,41.54,41.57,41.51,41.54,69049.0,39.6946,39.7233,39.6659,39.6946,69049.0
2015-12-14 15:25:00,41.55,41.64,41.54,41.63,82233.0,39.7042,39.7902,39.6946,39.7806,82233.0
2015-12-14 15:30:00,41.63,41.65,41.58,41.65,128227.0,39.7806,39.7997,39.7328,39.7997,128227.0
2015-12-14 15:35:00,41.65,41.69,41.61,41.62,157460.0,39.7997,39.8379,39.7615,39.7711,157460.0
2015-12-14 15:40:00,41.63,41.64,41.53,41.53,137114.0,39.7806,39.7902,39.6851,39.6851,137114.0
2015-12-14 15:45:00,41.54,41.66,41.53,41.65,181722.0,39.6946,39.8093,39.6851,39.7997,181722.0
2015-12-14 15:50:00,41.64,41.8,41.59,41.8,262662.0,39.7902,39.9431,39.7424,39.9431,262662.0
2015-12-14 15:55:00,41.8,41.83,41.72,41.77,713216.0,39.9431,39.9717,39.8666,39.9144,713216.0
2015-12-15 09:30:00,41.97,42.58,41.92,42.22,286709.0,40.1055,40.6884,40.0577,40.3444,286709.0
2015-12-15 09:35:00,42.2,42.42,42.11,42.23,140177.0,40.3253,40.5355,40.2393,40.354,140177.0
2015-12-15 09:40:00,42.23,42.61,42.23,42.58,223891.0,40.354,40.7171,40.354,40.6884,223891.0
2015-12-15 09:45:00,42.59,42.68,42.43,42.67,171618.0,40.698,40.784,40.5451,40.7744,171618.0
2015-12-15 09:50:00,42.68,42.79,42.48,42.5,143034.0,40.784,40.8891,40.5929,40.612,143034.0
2015-12-15 09:55:00,42.5,42.7,42.5,42.64,98257.0,40.612,40.8031,40.612,40.7457,98257.0
2015-12-15 10:00:00,42.66,42.71,42.58,42.62,69980.0,40.7649,40.8126,40.6884,40.7266,69980.0
2015-12-15 10:05:00,42.62,42.8,42.62,42.75,100448.0,40.7266,40.8986,40.7266,40.8509,100448.0
2015-12-15 10:10:00,42.75,42.82,42.64,42.74,124963.0,40.8509,40.9177,40.7457,40.8413,124963.0
2015-12-15 10:15:00,42.74,42.78,42.65,42.65,118749.0,40.8413,40.8795,40.7553,40.7553,118749.0
2015-12-15 10:20:00,42.65,42.69,42.52,42.68,81843.0,40.7553,40.7935,40.6311,40.784,81843.0
2015-12-15 10:25:00,42.68,42.73,42.63,42.63,100770.0,40.784,40.8317,40.7362,40.7362,100770.0
2015-12-15 10:30:00,42.62,42.64,42.5,42.52,102010.0,40.7266,40.7457,40.612,40.6311,102010.0
2015-12-15 10:35:00,42.51,42.54,42.42,42.47,93408.0,40.6215,40.6502,40.5355,40.5833,93408.0
2015-12-15 10:40:00,42.48,42.53,42.42,42.45,87240.0,40.5929,40.6406,40.5355,40.5642,87240.0
2015-12-15 10:45:00,42.44,42.53,42.37,42.51,123838.0,40.5546,40.6406,40.4877,40.6215,123838.0
2015-12-15 10:50:00,42.51,42.67,42.5,42.63,56066.0,40.6215,40.7744,40.612,40.7362,56066.0
2015-12-15 10:55:00,42.62,42.64,42.6,42.61,87206.0,40.7266,40.7457,40.7075,40.7171,87206.0
2015-12-15 11:00:00,42.61,42.62,42.41,42.43,95160.0,40.7171,40.7266,40.526,40.5451,95160.0
2015-12-15 11:05:00,42.42,42.55,42.42,42.52,61655.0,40.5355,40.6597,40.5355,40.6311,61655.0
2015-12-15 11:10:00,42.5,42.53,42.44,42.44,50981.0,40.612,40.6406,40.5546,40.5546,50981.0
2015-12-15 11:15:00,42.44,42.56,42.42,42.5,59876.0,40.5546,40.6693,40.5355,40.612,59876.0
2015-12-15 11:20:00,42.48,42.5,42.37,42.46,89498.0,40.5929,40.612,40.4877,40.5737,89498.0
2015-12-15 11:25:00,42.46,42.46,42.39,42.39,46937.0,40.5737,40.5737,40.5068,40.5068,46937.0
2015-12-15 11:30:00,42.39,42.4,42.28,42.32,77576.0,40.5068,40.5164,40.4017,40.44,77576.0
2015-12-15 11:35:00,42.32,42.4,42.31,42.32,57202.0,40.44,40.5164,40.4304,40.44,57202.0
2015-12-15 11:40:00,42.33,42.37,42.22,42.28,65852.0,40.4495,40.4877,40.3444,40.4017,65852.0
2015-12-15 11:45:00,42.28,42.37,42.26,42.28,69498.0,40.4017,40.4877,40.3826,40.4017,69498.0
2015-12-15 11:50:00,42.29,42.33,42.22,42.26,83244.0,40.4113,40.4495,40.3444,40.3826,83244.0
2015-12-15 11:55:00,42.27,42.3,42.19,42.29,61399.0,40.3922,40.4208,40.3157,40.4113,61399.0
2015-12-15 12:00:00,42.28,42.36,42.26,42.31,51616.0,40.4017,40.4782,40.3826,40.4304,51616.0
2015-12-15 12:05:00,42.32,42.5,42.32,42.43,51732.0,40.44,40.612,40.44,40.5451,51732.0
2015-12-15 12:10:00,42.43,42.43,42.33,42.42,62178.0,40.5451,40.5451,40.4495,40.5355,62178.0
2015-12-15 12:15:00,42.41,42.42,42.37,42.38,51116.0,40.526,40.5355,40.4877,40.4973,51116.0
2015-12-15 12:20:00,42.37,42.45,42.34,42.36,73782.0,40.4877,40.5642,40.4591,40.4782,73782.0
2015-12-15 12:25:00,42.36,42.54,42.35,42.53,75029.0,40.4782,40.6502,40.4686,40.6406,75029.0
2015-12-15 12:30:00,42.52,42.71,42.51,42.71,79291.0,40.6311,40.8126,40.6215,40.8126,79291.0
2015-12-15 12:35:00,42.7,42.77,42.67,42.73,56794.0,40.8031,40.87,40.7744,40.8317,56794.0
2015-12-15 12:40:00,42.72,42.73,42.62,42.63,39867.0,40.8222,40.8317,40.7266,40.7362,39867.0
2015-12-15 12:45:00,42.65,42.65,42.59,42.62,34937.0,40.7553,40.7553,40.698,40.7266,34937.0
2015-12-15 12:50:00,42.6,42.62,42.56,42.58,45934.0,40.7075,40.7266,40.6693,40.6884,45934.0
2015-12-15 12:55:00,42.58,42.67,42.57,42.65,59197.0,40.6884,40.7744,40.6789,40.7553,59197.0
2015-12-15 13:00:00,42.65,42.69,42.6,42.61,41980.0,40.7553,40.7935,40.7075,40.7171,41980.0
2015-12-15 13:05:00,42.6,42.6,42.52,42.55,36904.0,40.7075,40.7075,40.6311,40.6597,36904.0
2015-12-15 13:10:00,42.55,42.56,42.45,42.48,60200.0,40.6597,40.6693,40.5642,40.5929,60200.0
2015-12-15 13:15:00,42.48,42.57,42.47,42.5,36856.0,40.5929,40.6789,40.5833,40.612,36856.0
2015-12-15 13:20:00,42.49,42.51,42.47,42.48,49597.0,40.6024,40.6215,40.5833,40.5929,49597.0
2015-12-15 13:25:00,42.48,42.55,42.47,42.55,60654.0,40.5929,40.6597,40.5833,40.6597,60654.0
2015-12-15 13:30:00,42.54,42.58,42.49,42.49,32831.0,40.6502,40.6884,40.6024,40.6024,32831.0
2015-12-15 13:35:00,42.48,42.53,42.46,42.5,35369.0,40.5929,40.6406,40.5737,40.612,35369.0
2015-12-15 13:40:00,42.51,42.52,42.44,42.46,29886.0,40.6215,40.6311,40.5546,40.5737,29886.0
2015-12-15 13:45:00,42.46,42.5,42.45,42.49,73543.0,40.5737,40.612,40.5642,40.6024,73543.0
2015-12-15 13:50:00,42.49,42.6,42.47,42.59,67702.0,40.6024,40.7075,40.5833,40.698,67702.0
2015-12-15 13:55:00,42.59,42.64,42.57,42.62,33030.0,40.698,40.7457,40.6789,40.7266,33030.0
2015-12-15 14:00:00,42.62,42.65,42.59,42.65,40779.0,40.7266,40.7553,40.698,40.7553,40779.0
2015-12-15 14:05:00,42.65,42.7,42.63,42.64,30537.0,40.7553,40.8031,40.7362,40.7457,30537.0
2015-12-15 14:10:00,42.64,42.67,42.58,42.58,47100.0,40.7457,40.7744,40.6884,40.6884,47100.0
2015-12-15 14:15:00,42.58,42.64,42.58,42.58,49244.0,40.6884,40.7457,40.6884,40.6884,49244.0
2015-12-15 14:20:00,42.58,42.6,42.54,42.57,62620.0,40.6884,40.7075,40.6502,40.6789,62620.0
2015-12-15 14:25:00,42.57,42.63,42.56,42.62,102182.0,40.6789,40.7362,40.6693,40.7266,102182.0
2015-12-15 14:30:00,42.62,42.72,42.62,42.65,46281.0,40.7266,40.8222,40.7266,40.7553,46281.0
2015-12-15 14:35:00,42.64,42.7,42.63,42.67,92317.0,40.7457,40.8031,40.7362,40.7744,92317.0
2015-12-15 14:40:00,42.66,42.76,42.65,42.74,46714.0,40.7649,40.8604,40.7553,40.8413,46714.0
2015-12-15 14:45:00,42.74,42.77,42.71,42.73,52373.0,40.8413,40.87,40.8126,40.8317,52373.0
2015-12-15 14:50:00,42.73,42.8,42.71,42.79,90689.0,40.8317,40.8986,40.8126,40.8891,90689.0
2015-12-15 14:55:00,42.8,42.8,42.68,42.73,68283.0,40.8986,40.8986,40.784,40.8317,68283.0
2015-12-15 15:00:00,42.73,42.75,42.7,42.7,50990.0,40.8317,40.8509,40.8031,40.8031,50990.0
2015-12-15 15:05:00,42.7,42.73,42.68,42.72,58073.0,40.8031,40.8317,40.784,40.8222,58073.0
2015-12-15 15:10:00,42.72,42.72,42.6,42.6,53900.0,40.8222,40.8222,40.7075,40.7075,53900.0
2015-12-15 15:15:00,42.6,42.65,42.55,42.64,56484.0,40.7075,40.7553,40.6597,40.7457,56484.0
2015-12-15 15:20:00,42.64,42.65,42.57,42.57,41710.0,40.7457,40.7553,40.6789,40.6789,41710.0
2015-12-15 15:25:00,42.58,42.63,42.54,42.58,87253.0,40.6884,40.7362,40.6502,40.6884,87253.0
2015-12-15 15:30:00,42.57,42.62,42.52,42.59,108128.0,40.6789,40.7266,40.6311,40.698,108128.0
2015-12-15 15:35:00,42.6,42.65,42.56,42.62,69808.0,40.7075,40.7553,40.6693,40.7266,69808.0
2015-12-15 15:40:00,42.63,42.72,42.62,42.68,87151.0,40.7362,40.8222,40.7266,40.784,87151.0
2015-12-15 15:45:00,42.68,42.71,42.64,42.66,171886.0,40.784,40.8126,40.7457,40.7649,171886.0
2015-12-15 15:50:00,42.66,42.66,42.6,42.63,125241.0,40.7649,40.7649,40.7075,40.7362,125241.0
2015-12-15 15:55:00,42.62,42.67,42.58,42.59,248930.0,40.7266,40.7744,40.6884,40.698,248930.0
2015-12-16 09:30:00,42.99,43.0,42.7,42.91,155922.0,41.0802,41.0897,40.8031,41.0037,155922.0
2015-12-16 09:35:00,42.92,42.99,42.83,42.87,121788.0,41.0133,41.0802,40.9273,40.9655,121788.0
2015-12-16 09:40:00,42.86,42.89,42.75,42.77,34995.0,40.956,40.9846,40.8509,40.87,34995.0
2015-12-16 09:45:00,42.79,42.98,42.79,42.96,56362.0,40.8891,41.0706,40.8891,41.0515,56362.0
2015-12-16 09:50:00,42.95,43.11,42.94,43.09,114347.0,41.042,41.1949,41.0324,41.1758,114347.0
2015-12-16 09:55:00,43.11,43.13,43.01,43.04,75092.0,41.1949,41.214,41.0993,41.128,75092.0
2015-12-16 10:00:00,43.03,43.11,43.01,43.06,66050.0,41.1184,41.1949,41.0993,41.1471,66050.0
2015-12-16 10:05:00,43.06,43.07,42.97,43.0,71898.0,41.1471,41.1566,41.0611,41.0897,71898.0
2015-12-16 10:10:00,43.0,43.03,42.98,43.0,44230.0,41.0897,41.1184,41.0706,41.0897,44230.0
2015-12-16 10:15:00,43.01,43.01,42.94,43.0,48468.0,41.0993,41.0993,41.0324,41.0897,48468.0
2015-12-16 10:20:00,42.99,43.05,42.94,42.94,52769.0,41.0802,41.1375,41.0324,41.0324,52769.0
2015-12-16 10:25:00,42.94,42.96,42.87,42.88,59696.0,41.0324,41.0515,40.9655,40.9751,59696.0
2015-12-16 10:30:00,42.87,43.01,42.87,42.93,82430.0,40.9655,41.0993,40.9655,41.0229,82430.0
2015-12-16 10:35:00,42.93,42.93,42.79,42.81,50673.0,41.0229,41.0229,40.8891,40.9082,50673.0
2015-12-16 10:40:00,42.8,42.85,42.76,42.83,41459.0,40.8986,40.9464,40.8604,40.9273,41459.0
2015-12-16 10:45:00,42.84,42.87,42.74,42.8,50791.0,40.9369,40.9655,40.8413,40.8986,50791.0
2015-12-16 10:50:00,42.81,42.81,42.66,42.67,52604.0,40.9082,40.9082,40.7649,40.7744,52604.0
2015-12-16 10:55:00,42.67,42.77,42.65,42.66,83649.0,40.7744,40.87,40.7553,40.7649,83649.0
2015-12-16 11:00:00,42.66,42.76,42.64,42.71,45112.0,40.7649,40.8604,40.7457,40.8126,45112.0
2015-12-16 11:05:00,42.71,42.75,42.7,42.73,27487.0,40.8126,40.8509,40.8031,40.8317,27487.0
2015-12-16 11:10:00,42.73,42.8,42.72,42.78,35179.0,40.8317,40.8986,40.8222,40.8795,35179.0
2015-12-16 11:15:00,42.79,42.8,42.63,42.68,95190.0,40.8891,40.8986,40.7362,40.784,95190.0
2015-12-16 11:20:00,42.69,42.72,42.65,42.71,78094.0,40.7935,40.8222,40.7553,40.8126,78094.0
2015-12-16 11:25:00,42.68,42.74,42.67,42.67,21561.0,40.784,40.8413,40.7744,40.7744,21561.0
2015-12-16 11:30:00,42.67,42.74,42.67,42.67,29917.0,40.7744,40.8413,40.7744,40.7744,29917.0
2015-12-16 11:35:00,42.67,42.81,42.65,42.78,35842.0,40.7744,40.9082,40.7553,40.8795,35842.0
2015-12-16 11:40:00,42.77,42.79,42.68,42.73,38232.0,40.87,40.8891,40.784,40.8317,38232.0
2015-12-16 11:45:00,42.72,42.76,42.7,42.74,31808.0,40.8222,40.8604,40.8031,40.8413,31808.0
2015-12-16 11:50:00,42.74,42.74,42.67,42.7,39659.0,40.8413,40.8413,40.7744,40.8031,39659.0
2015-12-16 11:55:00,42.69,42.78,42.69,42.7,35814.0,40.7935,40.8795,40.7935,40.8031,35814.0
2015-12-16 12:00:00,42.69,42.75,42.64,42.66,55015.0,40.7935,40.8509,40.7457,40.7649,55015.0
2015-12-16 12:05:00,42.65,42.68,42.6,42.68,46297.0,40.7553,40.784,40.7075,40.784,46297.0
2015-12-16 12:10:00,42.67,42.72,42.65,42.7,44677.0,40.7744,40.8222,40.7553,40.8031,44677.0
2015-12-16 12:15:00,42.71,42.74,42.51,42.54,57675.0,40.8126,40.8413,40.6215,40.6502,57675.0
2015-12-16 12:20:00,42.55,42.62,42.53,42.59,69710.0,40.6597,40.7266,40.6406,40.698,69710.0
2015-12-16 12:25:00,42.58,42.58,42.5,42.54,58056.0,40.6884,40.6884,40.612,40.6502,58056.0
2015-12-16 12:30:00,42.53,42.53,42.45,42.49,55339.0,40.6406,40.6406,40.5642,40.6024,55339.0
2015-12-16 12:35:00,42.48,42.49,42.37,42.42,41664.0,40.5929,40.6024,40.4877,40.5355,41664.0
2015-12-16 12:40:00,42.42,42.45,42.38,42.41,34016.0,40.5355,40.5642,40.4973,40.526,34016.0
2015-12-16 12:45:00,42.41,42.41,42.34,42.38,37505.0,40.526,40.526,40.4591,40.4973,37505.0
2015-12-16 12:50:00,42.37,42.4,42.34,42.37,41849.0,40.4877,40.5164,40.4591,40.4877,41849.0
2015-12-16 12:55:00,42.37,42.43,42.35,42.42,68197.0,40.4877,40.5451,40.4686,40.5355,68197.0
2015-12-16 13:00:00,42.42,42.43,42.3,42.35,101684.0,40.5355,40.5451,40.4208,40.4686,101684.0
2015-12-16 13:05:00,42.34,42.35,42.26,42.29,128584.0,40.4591,40.4686,40.3826,40.4113,128584.0
2015-12-16 13:10:00,42.29,42.29,42.24,42.26,105453.0,40.4113,40.4113,40.3635,40.3826,105453.0
2015-12-16 13:15:00,42.26,42.27,42.21,42.24,90896.0,40.3826,40.3922,40.3348,40.3635,90896.0
2015-12-16 13:20:00,42.24,42.3,42.23,42.29,83977.0,40.3635,40.4208,40.354,40.4113,83977.0
2015-12-16 13:25:00,42.28,42.3,42.21,42.25,91112.0,40.4017,40.4208,40.3348,40.3731,91112.0
2015-12-16 13:30:00,42.24,42.32,42.23,42.25,78596.0,40.3635,40.44,40.354,40.3731,78596.0
2015-12-16 13:35:00,42.25,42.26,42.16,42.22,58516.0,40.3731,40.3826,40.2871,40.3444,58516.0
2015-12-16 13:40:00,42.22,42.27,42.18,42.2,143166.0,40.3444,40.3922,40.3062,40.3253,143166.0
2015-12-16 13:45:00,42.2,42.3,42.19,42.27,65934.0,40.3253,40.4208,40.3157,40.3922,65934.0
2015-12-16 13:50:00,42.28,42.38,42.25,42.34,86212.0,40.4017,40.4973,40.3731,40.4591,86212.0
2015-12-16 13:55:00,42.33,42.53,42.27,42.48,76764.0,40.4495,40.6406,40.3922,40.5929,76764.0
2015-12-16 14:00:00,42.44,42.57,42.12,42.41,295988.0,40.5546,40.6789,40.2488,40.526,295988.0
2015-12-16 14:05:00,42.36,42.58,42.35,42.49,153534.0,40.4782,40.6884,40.4686,40.6024,153534.0
2015-12-16 14:10:00,42.49,42.53,42.33,42.39,233704.0,40.6024,40.6406,40.4495,40.5068,233704.0
2015-12-16 14:15:00,42.4,42.6,42.28,42.44,144488.0,40.5164,40.7075,40.4017,40.5546,144488.0
2015-12-16 14:20:00,42.42,42.58,42.41,42.49,114437.0,40.5355,40.6884,40.526,40.6024,114437.0
2015-12-16 14:25:00,42.47,42.55,42.42,42.42,84718.0,40.5833,40.6597,40.5355,40.5355,84718.0
2015-12-16 14:30:00,42.42,42.52,42.35,42.43,103421.0,40.5355,40.6311,40.4686,40.5451,103421.0
2015-12-16 14:35:00,42.43,42.52,42.4,42.4,70781.0,40.5451,40.6311,40.5164,40.5164,70781.0
2015-12-16 14:40:00,42.38,42.5,42.34,42.49,73871.0,40.4973,40.612,40.4591,40.6024,73871.0
2015-12-16 14:45:00,42.5,42.56,42.44,42.5,90465.0,40.612,40.6693,40.5546,40.612,90465.0
2015-12-16 14:50:00,42.5,42.63,42.5,42.62,76003.0,40.612,40.7362,40.612,40.7266,76003.0
2015-12-16 14:55:00,42.62,42.84,42.61,42.83,132810.0,40.7266,40.9369,40.7171,40.9273,132810.0
2015-12-16 15:00:00,42.82,42.87,42.75,42.78,86475.0,40.9177,40.9655,40.8509,40.8795,86475.0
2015-12-16 15:05:00,42.78,42.8,42.68,42.71,63394.0,40.8795,40.8986,40.784,40.8126,63394.0
2015-12-16 15:10:00,42.72,42.9,42.7,42.84,69992.0,40.8222,40.9942,40.8031,40.9369,69992.0
2015-12-16 15:15:00,42.85,42.92,42.83,42.91,48992.0,40.9464,41.0133,40.9273,41.0037,48992.0
2015-12-16 15:20:00,42.91,43.0,42.91,43.0,89296.0,41.0037,41.0897,41.0037,41.0897,89296.0
2015-12-16 15:25:00,43.0,43.14,42.98,43.12,149303.0,41.0897,41.2235,41.0706,41.2044,149303.0
2015-12-16 15:30:00,43.12,43.29,43.11,43.27,220173.0,41.2044,41.3669,41.1949,41.3478,220173.0
2015-12-16 15:35:00,43.25,43.38,43.23,43.35,175339.0,41.3286,41.4529,41.3095,41.4242,175339.0
2015-12-16 15:40:00,43.35,43.42,43.34,43.41,162348.0,41.4242,41.4911,41.4146,41.4815,162348.0
2015-12-16 15:45:00,43.4,43.49,43.39,43.42,134778.0,41.472,41.558,41.4624,41.4911,134778.0
2015-12-16 15:50:00,43.42,43.42,43.33,43.33,156841.0,41.4911,41.4911,41.4051,41.4051,156841.0
2015-12-16 15:55:00,43.33,43.33,43.2,43.2,435577.0,41.4051,41.4051,41.2809,41.2809,435577.0
2015-12-17 09:30:00,43.33,43.85,43.15,43.76,286444.0,41.4051,41.902,41.2331,41.816,286444.0
2015-12-17 09:35:00,43.76,43.93,43.36,43.39,202362.0,41.816,41.9784,41.4338,41.4624,202362.0
2015-12-17 09:40:00,43.39,43.69,43.39,43.52,94607.0,41.4624,41.7491,41.4624,41.5866,94607.0
2015-12-17 09:45:00,43.52,43.54,43.35,43.37,85413.0,41.5866,41.6058,41.4242,41.4433,85413.0
2015-12-17 09:50:00,43.37,43.6,43.37,43.6,75886.0,41.4433,41.6631,41.4433,41.6631,75886.0
2015-12-17 09:55:00,43.59,43.86,43.57,43.82,114296.0,41.6535,41.9115,41.6344,41.8733,114296.0
2015-12-17 10:00:00,43.82,43.89,43.76,43.85,187792.0,41.8733,41.9402,41.816,41.902,187792.0
2015-12-17 10:05:00,43.84,43.95,43.82,43.91,127289.0,41.8924,41.9975,41.8733,41.9593,127289.0
2015-12-17 10:10:00,43.91,43.94,43.8,43.88,97753.0,41.9593,41.988,41.8542,41.9307,97753.0
2015-12-17 10:15:00,43.88,43.89,43.64,43.66,131962.0,41.9307,41.9402,41.7013,41.7204,131962.0
2015-12-17 10:20:00,43.65,43.68,43.54,43.56,89128.0,41.7109,41.7395,41.6058,41.6249,89128.0
2015-12-17 10:25:00,43.55,43.71,43.55,43.71,67523.0,41.6153,41.7682,41.6153,41.7682,67523.0
2015-12-17 10:30:00,43.71,43.75,43.65,43.65,72442.0,41.7682,41.8064,41.7109,41.7109,72442.0
2015-12-17 10:35:00,43.66,43.7,43.58,43.59,61084.0,41.7204,41.7587,41.644,41.6535,61084.0
2015-12-17 10:40:00,43.58,43.62,43.48,43.5,110944.0,41.644,41.6822,41.5484,41.5675,110944.0
2015-12-17 10:45:00,43.5,43.52,43.34,43.35,88310.0,41.5675,41.5866,41.4146,41.4242,88310.0
2015-12-17 10:50:00,43.35,43.39,43.28,43.31,63540.0,41.4242,41.4624,41.3573,41.386,63540.0
2015-12-17 10:55:00,43.31,43.42,43.3,43.4,118614.0,41.386,41.4911,41.3764,41.472,118614.0
2015-12-17 11:00:00,43.4,43.47,43.34,43.46,60304.0,41.472,41.5389,41.4146,41.5293,60304.0
2015-12-17 11:05:00,43.46,43.49,43.37,43.41,51780.0,41.5293,41.558,41.4433,41.4815,51780.0
2015-12-17 11:10:00,43.42,43.47,43.35,43.35,151848.0,41.4911,41.5389,41.4242,41.4242,151848.0
2015-12-17 11:15:00,43.35,43.35,43.14,43.16,126225.0,41.4242,41.4242,41.2235,41.2426,126225.0
2015-12-17 11:20:00,43.16,43.17,43.0,43.0,80401.0,41.2426,41.2522,41.0897,41.0897,80401.0
2015-12-17 11:25:00,43.01,43.1,42.99,43.06,57059.0,41.0993,41.1853,41.0802,41.1471,57059.0
2015-12-17 11:30:00,43.07,43.15,42.99,43.13,38602.0,41.1566,41.2331,41.0802,41.214,38602.0
2015-12-17 11:35:00,43.13,43.28,43.1,43.26,52501.0,41.214,41.3573,41.1853,41.3382,52501.0
2015-12-17 11:40:00,43.26,43.37,43.26,43.34,81372.0,41.3382,41.4433,41.3382,41.4146,81372.0
2015-12-17 11:45:00,43.34,43.42,43.31,43.39,53489.0,41.4146,41.4911,41.386,41.4624,53489.0
2015-12-17 11:50:00,43.38,43.39,43.26,43.29,57247.0,41.4529,41.4624,41.3382,41.3669,57247.0
2015-12-17 11:55:00,43.28,43.29,43.22,43.28,33199.0,41.3573,41.3669,41.3,41.3573,33199.0
2015-12-17 12:00:00,43.28,43.29,43.18,43.18,93317.0,41.3573,41.3669,41.2618,41.2618,93317.0
2015-12-17 12:05:00,43.18,43.31,43.17,43.3,32787.0,41.2618,41.386,41.2522,41.3764,32787.0
2015-12-17 12:10:00,43.31,43.36,43.26,43.32,28611.0,41.386,41.4338,41.3382,41.3955,28611.0
2015-12-17 12:15:00,43.32,43.46,43.3,43.45,23283.0,41.3955,41.5293,41.3764,41.5198,23283.0
2015-12-17 12:20:00,43.46,43.46,43.36,43.42,36077.0,41.5293,41.5293,41.4338,41.4911,36077.0
2015-12-17 12:25:00,43.43,43.45,43.34,43.36,32430.0,41.5006,41.5198,41.4146,41.4338,32430.0
2015-12-17 12:30:00,43.36,43.44,43.31,43.42,35033.0,41.4338,41.5102,41.386,41.4911,35033.0
2015-12-17 12:35:00,43.42,43.42,43.29,43.31,41274.0,41.4911,41.4911,41.3669,41.386,41274.0
2015-12-17 12:40:00,43.31,43.33,43.25,43.32,46119.0,41.386,41.4051,41.3286,41.3955,46119.0
2015-12-17 12:45:00,43.32,43.37,43.18,43.19,43019.0,41.3955,41.4433,41.2618,41.2713,43019.0
2015-12-17 12:50:00,43.18,43.22,43.1,43.13,64274.0,41.2618,41.3,41.1853,41.214,64274.0
2015-12-17 12:55:00,43.14,43.24,43.07,43.23,35441.0,41.2235,41.3191,41.1566,41.3095,35441.0
2015-12-17 13:00:00,43.24,43.31,43.2,43.3,44874.0,41.3191,41.386,41.2809,41.3764,44874.0
2015-12-17 13:05:00,43.3,43.35,43.26,43.33,53043.0,41.3764,41.4242,41.3382,41.4051,53043.0
2015-12-17 13:10:00,43.31,43.4,43.28,43.38,38982.0,41.386,41.472,41.3573,41.4529,38982.0
2015-12-17 13:15:00,43.39,43.43,43.34,43.35,33528.0,41.4624,41.5006,41.4146,41.4242,33528.0
2015-12-17 13:20:00,43.35,43.47,43.33,43.45,41889.0,41.4242,41.5389,41.4051,41.5198,41889.0
2015-12-17 13:25:00,43.46,43.48,43.39,43.4,34707.0,41.5293,41.5484,41.4624,41.472,34707.0
2015-12-17 13:30:00,43.41,43.48,43.38,43.47,39559.0,41.4815,41.5484,41.4529,41.5389,39559.0
2015-12-17 13:35:00,43.47,43.5,43.4,43.47,20174.0,41.5389,41.5675,41.472,41.5389,20174.0
2015-12-17 13:40:00,43.46,43.55,43.44,43.53,49307.0,41.5293,41.6153,41.5102,41.5962,49307.0
2015-12-17 13:45:00,43.53,43.6,43.52,43.54,48790.0,41.5962,41.6631,41.5866,41.6058,48790.0
2015-12-17 13:50:00,43.54,43.55,43.43,43.46,26424.0,41.6058,41.6153,41.5006,41.5293,26424.0
2015-12-17 13:55:00,43.45,43.5,43.41,43.47,31432.0,41.5198,41.5675,41.4815,41.5389,31432.0
2015-12-17 14:00:00,43.46,43.52,43.44,43.51,29154.0,41.5293,41.5866,41.5102,41.5771,29154.0
2015-12-17 14:05:00,43.52,43.53,43.42,43.45,63510.0,41.5866,41.5962,41.4911,41.5198,63510.0
2015-12-17 14:10:00,43.45,43.46,43.35,43.44,41777.0,41.5198,41.5293,41.4242,41.5102,41777.0
2015-12-17 14:15:00,43.43,43.52,43.39,43.48,38198.0,41.5006,41.5866,41.4624,41.5484,38198.0
2015-12-17 14:20:00,43.46,43.47,43.43,43.45,35173.0,41.5293,41.5389,41.5006,41.5198,35173.0
2015-12-17 14:25:00,43.45,43.49,43.38,43.39,69634.0,41.5198,41.558,41.4529,41.4624,69634.0
2015-12-17 14:30:00,43.38,43.4,43.32,43.33,75984.0,41.4529,41.472,41.3955,41.4051,75984.0
2015-12-17 14:35:00,43.32,43.36,43.23,43.23,71674.0,41.3955,41.4338,41.3095,41.3095,71674.0
2015-12-17 14:40:00,43.22,43.23,43.11,43.11,76070.0,41.3,41.3095,41.1949,41.1949,76070.0
2015-12-17 14:45:00,43.11,43.12,42.99,43.0,92185.0,41.1949,41.2044,41.0802,41.0897,92185.0
2015-12-17 14:50:00,42.99,43.0,42.9,42.93,109922.0,41.0802,41.0897,40.9942,41.0229,109922.0
2015-12-17 14:55:00,42.93,42.98,42.88,42.92,104688.0,41.0229,41.0706,40.9751,41.0133,104688.0
2015-12-17 15:00:00,42.93,43.0,42.89,42.94,71806.0,41.0229,41.0897,40.9846,41.0324,71806.0
2015-12-17 15:05:00,42.94,42.95,42.82,42.88,93413.0,41.0324,41.042,40.9177,40.9751,93413.0
2015-12-17 15:10:00,42.88,42.93,42.76,42.76,82205.0,40.9751,41.0229,40.8604,40.8604,82205.0
2015-12-17 15:15:00,42.77,42.8,42.7,42.7,68921.0,40.87,40.8986,40.8031,40.8031,68921.0
2015-12-17 15:20:00,42.7,42.71,42.59,42.69,107341.0,40.8031,40.8126,40.698,40.7935,107341.0
2015-12-17 15:25:00,42.69,42.7,42.6,42.61,113195.0,40.7935,40.8031,40.7075,40.7171,113195.0
2015-12-17 15:30:00,42.61,42.82,42.6,42.81,137047.0,40.7171,40.9177,40.7075,40.9082,137047.0
2015-12-17 15:35:00,42.81,42.88,42.77,42.77,132821.0,40.9082,40.9751,40.87,40.87,132821.0
2015-12-17 15:40:00,42.77,42.81,42.72,42.73,104148.0,40.87,40.9082,40.8222,40.8317,104148.0
2015-12-17 15:45:00,42.72,42.74,42.67,42.67,119338.0,40.8222,40.8413,40.7744,40.7744,119338.0
2015-12-17 15:50:00,42.67,42.69,42.62,42.63,126257.0,40.7744,40.7935,40.7266,40.7362,126257.0
2015-12-17 15:55:00,42.64,42.64,42.45,42.47,469922.0,40.7457,40.7457,40.5642,40.5833,469922.0
2015-12-18 09:30:00,41.24,42.31,40.7,41.65,2521975.0,39.4079,40.4304,38.8919,39.7997,2521975.0
2015-12-18 09:35:00,41.67,41.98,41.46,41.96,427087.0,39.8188,40.1151,39.6182,40.096,427087.0
2015-12-18 09:40:00,41.94,42.15,41.9,42.09,379090.0,40.0768,40.2775,40.0386,40.2202,379090.0
2015-12-18 09:45:00,42.09,42.17,41.93,41.96,207427.0,40.2202,40.2966,40.0673,40.096,207427.0
2015-12-18 09:50:00,41.97,42.21,41.97,42.12,208404.0,40.1055,40.3348,40.1055,40.2488,208404.0
2015-12-18 09:55:00,42.11,42.21,42.09,42.15,202058.0,40.2393,40.3348,40.2202,40.2775,202058.0
2015-12-18 10:00:00,42.15,42.16,41.93,41.96,162256.0,40.2775,40.2871,40.0673,40.096,162256.0
2015-12-18 10:05:00,41.96,41.96,41.7,41.73,152659.0,40.096,40.096,39.8475,39.8762,152659.0
2015-12-18 10:10:00,41.73,41.81,41.67,41.74,138828.0,39.8762,39.9526,39.8188,39.8857,138828.0
2015-12-18 10:15:00,41.73,41.82,41.73,41.74,100999.0,39.8762,39.9622,39.8762,39.8857,100999.0
2015-12-18 10:20:00,41.75,42.0,41.75,41.97,78887.0,39.8953,40.1342,39.8953,40.1055,78887.0
2015-12-18 10:25:00,41.95,41.96,41.87,41.88,51974.0,40.0864,40.096,40.0099,40.0195,51974.0
2015-12-18 10:30:00,41.87,41.97,41.78,41.84,77784.0,40.0099,40.1055,39.9239,39.9813,77784.0
2015-12-18 10:35:00,41.83,41.94,41.75,41.76,64851.0,39.9717,40.0768,39.8953,39.9048,64851.0
2015-12-18 10:40:00,41.75,41.79,41.69,41.7,54076.0,39.8953,39.9335,39.8379,39.8475,54076.0
2015-12-18 10:45:00,41.7,41.73,41.59,41.6,81800.0,39.8475,39.8762,39.7424,39.7519,81800.0
2015-12-18 10:50:00,41.61,41.77,41.6,41.68,109429.0,39.7615,39.9144,39.7519,39.8284,109429.0
2015-12-18 10:55:00,41.67,41.79,41.61,41.78,95437.0,39.8188,39.9335,39.7615,39.9239,95437.0
2015-12-18 11:00:00,41.79,41.84,41.73,41.78,79562.0,39.9335,39.9813,39.8762,39.9239,79562.0
2015-12-18 11:05:00,41.77,41.87,41.75,41.8,80294.0,39.9144,40.0099,39.8953,39.9431,80294.0
2015-12-18 11:10:00,41.8,41.98,41.8,41.97,62916.0,39.9431,40.1151,39.9431,40.1055,62916.0
2015-12-18 11:15:00,41.97,42.01,41.86,41.89,133590.0,40.1055,40.1437,40.0004,40.0291,133590.0
2015-12-18 11:20:00,41.89,41.92,41.78,41.8,66352.0,40.0291,40.0577,39.9239,39.9431,66352.0
2015-12-18 11:25:00,41.8,41.85,41.76,41.81,80964.0,39.9431,39.9908,39.9048,39.9526,80964.0
2015-12-18 11:30:00,41.8,41.84,41.75,41.8,62266.0,39.9431,39.9813,39.8953,39.9431,62266.0
2015-12-18 11:35:00,41.8,41.89,41.69,41.89,75587.0,39.9431,40.0291,39.8379,40.0291,75587.0
2015-12-18 11:40:00,41.89,41.98,41.88,41.91,74891.0,40.0291,40.1151,40.0195,40.0482,74891.0
2015-12-18 11:45:00,41.91,41.93,41.82,41.82,57010.0,40.0482,40.0673,39.9622,39.9622,57010.0
2015-12-18 11:50:00,41.81,41.85,41.77,41.78,45277.0,39.9526,39.9908,39.9144,39.9239,45277.0
2015-12-18 11:55:00,41.77,41.83,41.72,41.8,48638.0,39.9144,39.9717,39.8666,39.9431,48638.0
2015-12-18 12:00:00,41.79,41.8,41.69,41.71,51910.0,39.9335,39.9431,39.8379,39.8571,51910.0
2015-12-18 12:05:00,41.71,41.72,41.63,41.64,53358.0,39.8571,39.8666,39.7806,39.7902,53358.0
2015-12-18 12:10:00,41.64,41.67,41.56,41.57,43186.0,39.7902,39.8188,39.7137,39.7233,43186.0
2015-12-18 12:15:00,41.57,41.64,41.45,41.48,92426.0,39.7233,39.7902,39.6086,39.6373,92426.0
2015-12-18 12:20:00,41.48,41.52,41.46,41.48,63602.0,39.6373,39.6755,39.6182,39.6373,63602.0
2015-12-18 12:25:00,41.47,41.58,41.47,41.55,47604.0,39.6277,39.7328,39.6277,39.7042,47604.0
2015-12-18 12:30:00,41.56,41.57,41.45,41.48,68508.0,39.7137,39.7233,39.6086,39.6373,68508.0
2015-12-18 12:35:00,41.48,41.49,41.4,41.42,77162.0,39.6373,39.6468,39.5608,39.5799,77162.0
2015-12-18 12:40:00,41.43,41.47,41.38,41.46,80761.0,39.5895,39.6277,39.5417,39.6182,80761.0
2015-12-18 12:45:00,41.46,41.49,41.41,41.44,50310.0,39.6182,39.6468,39.5704,39.5991,50310.0
2015-12-18 12:50:00,41.44,41.45,41.33,41.4,55509.0,39.5991,39.6086,39.4939,39.5608,55509.0
2015-12-18 12:55:00,41.38,41.41,41.33,41.35,40606.0,39.5417,39.5704,39.4939,39.5131,40606.0
2015-12-18 13:00:00,41.35,41.36,41.2,41.25,135280.0,39.5131,39.5226,39.3697,39.4175,135280.0
2015-12-18 13:05:00,41.25,41.37,41.24,41.3,110933.0,39.4175,39.5322,39.4079,39.4653,110933.0
2015-12-18 13:10:00,41.3,41.45,41.3,41.41,72603.0,39.4653,39.6086,39.4653,39.5704,72603.0
2015-12-18 13:15:00,41.41,41.42,41.32,41.35,117879.0,39.5704,39.5799,39.4844,39.5131,117879.0
2015-12-18 13:20:00,41.36,41.36,41.24,41.24,78700.0,39.5226,39.5226,39.4079,39.4079,78700.0
2015-12-18 13:25:00,41.24,41.28,41.21,41.28,55071.0,39.4079,39.4462,39.3793,39.4462,55071.0
2015-12-18 13:30:00,41.29,41.36,41.24,41.28,88252.0,39.4557,39.5226,39.4079,39.4462,88252.0
2015-12-18 13:35:00,41.28,41.3,41.2,41.23,56470.0,39.4462,39.4653,39.3697,39.3984,56470.0
2015-12-18 13:40:00,41.23,41.33,41.23,41.32,41000.0,39.3984,39.4939,39.3984,39.4844,41000.0
2015-12-18 13:45:00,41.32,41.32,41.22,41.24,93391.0,39.4844,39.4844,39.3888,39.4079,93391.0
2015-12-18 13:50:00,41.24,41.35,41.24,41.33,66757.0,39.4079,39.5131,39.4079,39.4939,66757.0
2015-12-18 13:55:00,41.31,41.4,41.31,41.35,52093.0,39.4748,39.5608,39.4748,39.5131,52093.0
2015-12-18 14:00:00,41.33,41.39,41.31,41.35,82258.0,39.4939,39.5513,39.4748,39.5131,82258.0
2015-12-18 14:05:00,41.36,41.42,41.35,41.36,71417.0,39.5226,39.5799,39.5131,39.5226,71417.0
2015-12-18 14:10:00,41.35,41.41,41.32,41.35,80646.0,39.5131,39.5704,39.4844,39.5131,80646.0
2015-12-18 14:15:00,41.35,41.37,41.3,41.34,65223.0,39.5131,39.5322,39.4653,39.5035,65223.0
2015-12-18 14:20:00,41.34,41.48,41.34,41.48,86813.0,39.5035,39.6373,39.5035,39.6373,86813.0
2015-12-18 14:25:00,41.48,41.53,41.4,41.53,95630.0,39.6373,39.6851,39.5608,39.6851,95630.0
2015-12-18 14:30:00,41.52,41.53,41.4,41.44,76109.0,39.6755,39.6851,39.5608,39.5991,76109.0
2015-12-18 14:35:00,41.44,41.47,41.39,41.4,47947.0,39.5991,39.6277,39.5513,39.5608,47947.0
2015-12-18 14:40:00,41.4,41.41,41.25,41.27,85794.0,39.5608,39.5704,39.4175,39.4366,85794.0
2015-12-18 14:45:00,41.28,41.34,41.21,41.21,62620.0,39.4462,39.5035,39.3793,39.3793,62620.0
2015-12-18 14:50:00,41.22,41.33,41.21,41.31,70412.0,39.3888,39.4939,39.3793,39.4748,70412.0
2015-12-18 14:55:00,41.32,41.41,41.3,41.31,89045.0,39.4844,39.5704,39.4653,39.4748,89045.0
2015-12-18 15:00:00,41.3,41.4,41.29,41.3,63783.0,39.4653,39.5608,39.4557,39.4653,63783.0
2015-12-18 15:05:00,41.3,41.41,41.3,41.37,64104.0,39.4653,39.5704,39.4653,39.5322,64104.0
2015-12-18 15:10:00,41.38,41.42,41.29,41.3,89443.0,39.5417,39.5799,39.4557,39.4653,89443.0
2015-12-18 15:15:00,41.3,41.3,41.22,41.29,103165.0,39.4653,39.4653,39.3888,39.4557,103165.0
2015-12-18 15:20:00,41.29,41.31,41.16,41.27,127647.0,39.4557,39.4748,39.3315,39.4366,127647.0
2015-12-18 15:25:00,41.26,41.35,41.26,41.29,130882.0,39.427,39.5131,39.427,39.4557,130882.0
2015-12-18 15:30:00,41.28,41.43,41.28,41.41,175230.0,39.4462,39.5895,39.4462,39.5704,175230.0
2015-12-18 15:35:00,41.41,41.49,41.39,41.4,159349.0,39.5704,39.6468,39.5513,39.5608,159349.0
2015-12-18 15:40:00,41.4,41.44,41.38,41.44,143648.0,39.5608,39.5991,39.5417,39.5991,143648.0
2015-12-18 15:45:00,41.44,41.46,41.37,41.38,191891.0,39.5991,39.6182,39.5322,39.5417,191891.0
2015-12-18 15:50:00,41.37,41.38,41.21,41.21,348531.0,39.5322,39.5417,39.3793,39.3793,348531.0
2015-12-18 15:55:00,41.21,41.22,41.03,41.09,901638.0,39.3793,39.3888,39.2073,39.2646,901638.0
2015-12-21 09:30:00,41.35,42.05,41.35,41.95,400225.0,39.5131,40.182,39.5131,40.0864,400225.0
2015-12-21 09:35:00,41.9,42.07,41.79,41.99,176750.0,40.0386,40.2011,39.9335,40.1246,176750.0
2015-12-21 09:40:00,42.0,42.09,41.91,41.98,152512.0,40.1342,40.2202,40.0482,40.1151,152512.0
2015-12-21 09:45:00,41.98,42.28,41.98,42.27,179814.0,40.1151,40.4017,40.1151,40.3922,179814.0
2015-12-21 09:50:00,42.26,42.26,42.03,42.11,100394.0,40.3826,40.3826,40.1628,40.2393,100394.0
2015-12-21 09:55:00,42.12,42.23,42.04,42.05,125521.0,40.2488,40.354,40.1724,40.182,125521.0
2015-12-21 10:00:00,42.07,42.29,42.05,42.28,123053.0,40.2011,40.4113,40.182,40.4017,123053.0
2015-12-21 10:05:00,42.27,42.29,42.11,42.18,128550.0,40.3922,40.4113,40.2393,40.3062,128550.0
2015-12-21 10:10:00,42.2,42.25,42.07,42.13,115165.0,40.3253,40.3731,40.2011,40.2584,115165.0
2015-12-21 10:15:00,42.14,42.38,42.14,42.37,140305.0,40.268,40.4973,40.268,40.4877,140305.0
2015-12-21 10:20:00,42.37,42.4,42.28,42.31,95063.0,40.4877,40.5164,40.4017,40.4304,95063.0
2015-12-21 10:25:00,42.31,42.38,42.27,42.28,91938.0,40.4304,40.4973,40.3922,40.4017,91938.0
2015-12-21 10:30:00,42.28,42.42,42.27,42.42,86881.0,40.4017,40.5355,40.3922,40.5355,86881.0
2015-12-21 10:35:00,42.42,42.43,42.34,42.38,58970.0,40.5355,40.5451,40.4591,40.4973,58970.0
2015-12-21 10:40:00,42.38,42.38,42.28,42.31,73922.0,40.4973,40.4973,40.4017,40.4304,73922.0
2015-12-21 10:45:00,42.31,42.32,42.2,42.24,62424.0,40.4304,40.44,40.3253,40.3635,62424.0
2015-12-21 10:50:00,42.25,42.26,42.15,42.16,94843.0,40.3731,40.3826,40.2775,40.2871,94843.0
2015-12-21 10:55:00,42.16,42.21,42.12,42.19,61019.0,40.2871,40.3348,40.2488,40.3157,61019.0
2015-12-21 11:00:00,42.19,42.29,42.19,42.22,58296.0,40.3157,40.4113,40.3157,40.3444,58296.0
2015-12-21 11:05:00,42.22,42.26,42.11,42.13,79700.0,40.3444,40.3826,40.2393,40.2584,79700.0
2015-12-21 11:10:00,42.12,42.15,42.07,42.08,53064.0,40.2488,40.2775,40.2011,40.2106,53064.0
2015-12-21 11:15:00,42.07,42.12,42.07,42.11,67196.0,40.2011,40.2488,40.2011,40.2393,67196.0
2015-12-21 11:20:00,42.1,42.21,42.07,42.19,69155.0,40.2297,40.3348,40.2011,40.3157,69155.0
2015-12-21 11:25:00,42.18,42.18,42.04,42.11,78924.0,40.3062,40.3062,40.1724,40.2393,78924.0
2015-12-21 11:30:00,42.11,42.11,41.94,41.96,66202.0,40.2393,40.2393,40.0768,40.096,66202.0
2015-12-21 11:35:00,41.95,42.02,41.91,41.98,87256.0,40.0864,40.1533,40.0482,40.1151,87256.0
2015-12-21 11:40:00,41.97,41.98,41.91,41.93,58346.0,40.1055,40.1151,40.0482,40.0673,58346.0
2015-12-21 11:45:00,41.9,41.95,41.87,41.89,117390.0,40.0386,40.0864,40.0099,40.0291,117390.0
2015-12-21 11:50:00,41.9,42.04,41.89,41.99,61432.0,40.0386,40.1724,40.0291,40.1246,61432.0
2015-12-21 11:55:00,41.98,42.2,41.97,42.14,67482.0,40.1151,40.3253,40.1055,40.268,67482.0
2015-12-21 12:00:00,42.13,42.24,42.13,42.16,61897.0,40.2584,40.3635,40.2584,40.2871,61897.0
2015-12-21 12:05:00,42.16,42.23,42.14,42.17,51538.0,40.2871,40.354,40.268,40.2966,51538.0
2015-12-21 12:10:00,42.18,42.28,42.18,42.28,35539.0,40.3062,40.4017,40.3062,40.4017,35539.0
2015-12-21 12:15:00,42.28,42.3,42.17,42.19,58055.0,40.4017,40.4208,40.2966,40.3157,58055.0
2015-12-21 12:20:00,42.2,42.33,42.17,42.3,53341.0,40.3253,40.4495,40.2966,40.4208,53341.0
2015-12-21 12:25:00,42.29,42.3,42.12,42.13,44350.0,40.4113,40.4208,40.2488,40.2584,44350.0
2015-12-21 12:30:00,42.12,42.21,42.11,42.15,33222.0,40.2488,40.3348,40.2393,40.2775,33222.0
2015-12-21 12:35:00,42.14,42.21,42.12,42.12,32640.0,40.268,40.3348,40.2488,40.2488,32640.0
2015-12-21 12:40:00,42.13,42.15,42.08,42.14,39649.0,40.2584,40.2775,40.2106,40.268,39649.0
2015-12-21 12:45:00,42.15,42.19,42.09,42.13,114437.0,40.2775,40.3157,40.2202,40.2584,114437.0
2015-12-21 12:50:00,42.12,42.19,42.12,42.16,31654.0,40.2488,40.3157,40.2488,40.2871,31654.0
2015-12-21 12:55:00,42.16,42.21,42.15,42.18,40633.0,40.2871,40.3348,40.2775,40.3062,40633.0
2015-12-21 13:00:00,42.18,42.21,42.15,42.15,39157.0,40.3062,40.3348,40.2775,40.2775,39157.0
2015-12-21 13:05:00,42.15,42.16,42.08,42.09,34432.0,40.2775,40.2871,40.2106,40.2202,34432.0
2015-12-21 13:10:00,42.1,42.15,42.1,42.13,17612.0,40.2297,40.2775,40.2297,40.2584,17612.0
2015-12-21 13:15:00,42.13,42.14,42.07,42.1,29442.0,40.2584,40.268,40.2011,40.2297,29442.0
2015-12-21 13:20:00,42.09,42.12,42.08,42.11,26199.0,40.2202,40.2488,40.2106,40.2393,26199.0
2015-12-21 13:25:00,42.1,42.2,42.1,42.18,38937.0,40.2297,40.3253,40.2297,40.3062,38937.0
2015-12-21 13:30:00,42.18,42.24,42.18,42.22,49154.0,40.3062,40.3635,40.3062,40.3444,49154.0
2015-12-21 13:35:00,42.21,42.24,42.2,42.23,30169.0,40.3348,40.3635,40.3253,40.354,30169.0
2015-12-21 13:40:00,42.23,42.3,42.23,42.29,33852.0,40.354,40.4208,40.354,40.4113,33852.0
2015-12-21 13:45:00,42.28,42.29,42.23,42.25,25876.0,40.4017,40.4113,40.354,40.3731,25876.0
2015-12-21 13:50:00,42.25,42.29,42.24,42.24,28786.0,40.3731,40.4113,40.3635,40.3635,28786.0
2015-12-21 13:55:00,42.24,42.25,42.15,42.18,39591.0,40.3635,40.3731,40.2775,40.3062,39591.0
2015-12-21 14:00:00,42.18,42.24,42.16,42.22,44675.0,40.3062,40.3635,40.2871,40.3444,44675.0
2015-12-21 14:05:00,42.23,42.26,42.2,42.23,26689.0,40.354,40.3826,40.3253,40.354,26689.0
2015-12-21 14:10:00,42.22,42.27,42.19,42.27,34275.0,40.3444,40.3922,40.3157,40.3922,34275.0
2015-12-21 14:15:00,42.27,42.29,42.2,42.27,56477.0,40.3922,40.4113,40.3253,40.3922,56477.0
2015-12-21 14:20:00,42.27,42.28,42.2,42.2,42231.0,40.3922,40.4017,40.3253,40.3253,42231.0
2015-12-21 14:25:00,42.2,42.21,42.15,42.17,41512.0,40.3253,40.3348,40.2775,40.2966,41512.0
2015-12-21 14:30:00,42.17,42.19,42.12,42.18,50188.0,40.2966,40.3157,40.2488,40.3062,50188.0
2015-12-21 14:35:00,42.17,42.24,42.17,42.22,34187.0,40.2966,40.3635,40.2966,40.3444,34187.0
2015-12-21 14:40:00,42.22,42.22,42.12,42.17,47765.0,40.3444,40.3444,40.2488,40.2966,47765.0
2015-12-21 14:45:00,42.17,42.25,42.14,42.22,40250.0,40.2966,40.3731,40.268,40.3444,40250.0
2015-12-21 14:50:00,42.23,42.24,42.21,42.22,34438.0,40.354,40.3635,40.3348,40.3444,34438.0
2015-12-21 14:55:00,42.23,42.3,42.22,42.28,43092.0,40.354,40.4208,40.3444,40.4017,43092.0
2015-12-21 15:00:00,42.27,42.4,42.26,42.35,56496.0,40.3922,40.5164,40.3826,40.4686,56496.0
2015-12-21 15:05:00,42.34,42.35,42.23,42.23,40871.0,40.4591,40.4686,40.354,40.354,40871.0
2015-12-21 15:10:00,42.22,42.23,42.17,42.21,35904.0,40.3444,40.354,40.2966,40.3348,35904.0
2015-12-21 15:15:00,42.22,42.24,42.13,42.15,39933.0,40.3444,40.3635,40.2584,40.2775,39933.0
2015-12-21 15:20:00,42.16,42.2,42.11,42.12,45793.0,40.2871,40.3253,40.2393,40.2488,45793.0
2015-12-21 15:25:00,42.11,42.13,42.07,42.1,88853.0,40.2393,40.2584,40.2011,40.2297,88853.0
2015-12-21 15:30:00,42.1,42.19,42.09,42.1,79100.0,40.2297,40.3157,40.2202,40.2297,79100.0
2015-12-21 15:35:00,42.09,42.19,42.08,42.16,101373.0,40.2202,40.3157,40.2106,40.2871,101373.0
2015-12-21 15:40:00,42.16,42.25,42.16,42.18,76795.0,40.2871,40.3731,40.2871,40.3062,76795.0
2015-12-21 15:45:00,42.18,42.26,42.17,42.24,177170.0,40.3062,40.3826,40.2966,40.3635,177170.0
2015-12-21 15:50:00,42.25,42.35,42.24,42.35,252146.0,40.3731,40.4686,40.3635,40.4686,252146.0
2015-12-21 15:55:00,42.34,42.42,42.34,42.39,282019.0,40.4591,40.5355,40.4591,40.5068,282019.0
2015-12-22 09:30:00,42.56,42.67,42.45,42.65,173064.0,40.6693,40.7744,40.5642,40.7553,173064.0
2015-12-22 09:35:00,42.66,42.79,42.6,42.6,78758.0,40.7649,40.8891,40.7075,40.7075,78758.0
2015-12-22 09:40:00,42.59,42.69,42.45,42.65,163132.0,40.698,40.7935,40.5642,40.7553,163132.0
2015-12-22 09:45:00,42.65,42.67,42.35,42.51,149943.0,40.7553,40.7744,40.4686,40.6215,149943.0
2015-12-22 09:50:00,42.53,42.7,42.47,42.69,109815.0,40.6406,40.8031,40.5833,40.7935,109815.0
2015-12-22 09:55:00,42.71,42.77,42.63,42.64,139931.0,40.8126,40.87,40.7362,40.7457,139931.0
2015-12-22 10:00:00,42.67,42.74,42.45,42.71,97682.0,40.7744,40.8413,40.5642,40.8126,97682.0
2015-12-22 10:05:00,42.7,42.81,42.68,42.81,106942.0,40.8031,40.9082,40.784,40.9082,106942.0
2015-12-22 10:10:00,42.81,42.87,42.8,42.83,54615.0,40.9082,40.9655,40.8986,40.9273,54615.0
2015-12-22 10:15:00,42.82,42.86,42.77,42.85,70499.0,40.9177,40.956,40.87,40.9464,70499.0
2015-12-22 10:20:00,42.83,42.86,42.75,42.83,100468.0,40.9273,40.956,40.8509,40.9273,100468.0
2015-12-22 10:25:00,42.82,42.87,42.79,42.81,107586.0,40.9177,40.9655,40.8891,40.9082,107586.0
2015-12-22 10:30:00,42.79,42.86,42.77,42.83,71316.0,40.8891,40.956,40.87,40.9273,71316.0
2015-12-22 10:35:00,42.84,42.87,42.75,42.77,51507.0,40.9369,40.9655,40.8509,40.87,51507.0
2015-12-22 10:40:00,42.76,42.83,42.72,42.81,75899.0,40.8604,40.9273,40.8222,40.9082,75899.0
2015-12-22 10:45:00,42.81,42.83,42.79,42.81,20592.0,40.9082,40.9273,40.8891,40.9082,20592.0
2015-12-22 10:50:00,42.8,42.82,42.59,42.59,58856.0,40.8986,40.9177,40.698,40.698,58856.0
2015-12-22 10:55:00,42.59,42.6,42.48,42.56,49323.0,40.698,40.7075,40.5929,40.6693,49323.0
2015-12-22 11:00:00,42.57,42.64,42.57,42.6,27018.0,40.6789,40.7457,40.6789,40.7075,27018.0
2015-12-22 11:05:00,42.61,42.67,42.6,42.62,31689.0,40.7171,40.7744,40.7075,40.7266,31689.0
2015-12-22 11:10:00,42.61,42.64,42.54,42.58,36953.0,40.7171,40.7457,40.6502,40.6884,36953.0
2015-12-22 11:15:00,42.58,42.58,42.47,42.48,45758.0,40.6884,40.6884,40.5833,40.5929,45758.0
2015-12-22 11:20:00,42.48,42.49,42.36,42.44,46393.0,40.5929,40.6024,40.4782,40.5546,46393.0
2015-12-22 11:25:00,42.43,42.49,42.39,42.45,18134.0,40.5451,40.6024,40.5068,40.5642,18134.0
2015-12-22 11:30:00,42.45,42.49,42.41,42.44,27183.0,40.5642,40.6024,40.526,40.5546,27183.0
2015-12-22 11:35:00,42.43,42.59,42.42,42.57,36306.0,40.5451,40.698,40.5355,40.6789,36306.0
2015-12-22 11:40:00,42.56,42.67,42.56,42.64,29870.0,40.6693,40.7744,40.6693,40.7457,29870.0
2015-12-22 11:45:00,42.65,42.75,42.62,42.75,40401.0,40.7553,40.8509,40.7266,40.8509,40401.0
2015-12-22 11:50:00,42.75,42.78,42.64,42.66,38599.0,40.8509,40.8795,40.7457,40.7649,38599.0
2015-12-22 11:55:00,42.67,42.76,42.67,42.75,26140.0,40.7744,40.8604,40.7744,40.8509,26140.0
2015-12-22 12:00:00,42.76,42.77,42.65,42.68,37676.0,40.8604,40.87,40.7553,40.784,37676.0
2015-12-22 12:05:00,42.67,42.71,42.66,42.69,16880.0,40.7744,40.8126,40.7649,40.7935,16880.0
2015-12-22 12:10:00,42.69,42.69,42.62,42.67,25357.0,40.7935,40.7935,40.7266,40.7744,25357.0
2015-12-22 12:15:00,42.66,42.72,42.66,42.69,26806.0,40.7649,40.8222,40.7649,40.7935,26806.0
2015-12-22 12:20:00,42.68,42.69,42.61,42.63,16692.0,40.784,40.7935,40.7171,40.7362,16692.0
2015-12-22 12:25:00,42.62,42.69,42.59,42.64,16015.0,40.7266,40.7935,40.698,40.7457,16015.0
2015-12-22 12:30:00,42.65,42.74,42.65,42.74,17890.0,40.7553,40.8413,40.7553,40.8413,17890.0
2015-12-22 12:35:00,42.73,42.74,42.68,42.69,16376.0,40.8317,40.8413,40.784,40.7935,16376.0
2015-12-22 12:40:00,42.69,42.73,42.67,42.71,16447.0,40.7935,40.8317,40.7744,40.8126,16447.0
2015-12-22 12:45:00,42.71,42.71,42.59,42.59,34861.0,40.8126,40.8126,40.698,40.698,34861.0
2015-12-22 12:50:00,42.6,42.66,42.6,42.65,32034.0,40.7075,40.7649,40.7075,40.7553,32034.0
2015-12-22 12:55:00,42.65,42.71,42.64,42.69,28672.0,40.7553,40.8126,40.7457,40.7935,28672.0
2015-12-22 13:00:00,42.69,42.7,42.64,42.69,17888.0,40.7935,40.8031,40.7457,40.7935,17888.0
2015-12-22 13:05:00,42.68,42.72,42.65,42.68,102608.0,40.784,40.8222,40.7553,40.784,102608.0
2015-12-22 13:10:00,42.69,42.7,42.62,42.69,29164.0,40.7935,40.8031,40.7266,40.7935,29164.0
2015-12-22 13:15:00,42.69,42.71,42.67,42.7,30477.0,40.7935,40.8126,40.7744,40.8031,30477.0
2015-12-22 13:20:00,42.71,42.72,42.67,42.71,27800.0,40.8126,40.8222,40.7744,40.8126,27800.0
2015-12-22 13:25:00,42.71,42.75,42.69,42.75,25582.0,40.8126,40.8509,40.7935,40.8509,25582.0
2015-12-22 13:30:00,42.74,42.74,42.66,42.7,41144.0,40.8413,40.8413,40.7649,40.8031,41144.0
2015-12-22 13:35:00,42.7,42.72,42.65,42.68,27460.0,40.8031,40.8222,40.7553,40.784,27460.0
2015-12-22 13:40:00,42.7,42.73,42.68,42.69,17336.0,40.8031,40.8317,40.784,40.7935,17336.0
2015-12-22 13:45:00,42.68,42.78,42.68,42.78,33010.0,40.784,40.8795,40.784,40.8795,33010.0
2015-12-22 13:50:00,42.79,42.79,42.74,42.77,28466.0,40.8891,40.8891,40.8413,40.87,28466.0
2015-12-22 13:55:00,42.77,42.8,42.75,42.8,25675.0,40.87,40.8986,40.8509,40.8986,25675.0
2015-12-22 14:00:00,42.82,42.85,42.81,42.85,31273.0,40.9177,40.9464,40.9082,40.9464,31273.0
2015-12-22 14:05:00,42.86,42.87,42.8,42.82,32268.0,40.956,40.9655,40.8986,40.9177,32268.0
2015-12-22 14:10:00,42.83,42.86,42.8,42.85,20225.0,40.9273,40.956,40.8986,40.9464,20225.0
2015-12-22 14:15:00,42.85,42.93,42.85,42.92,53774.0,40.9464,41.0229,40.9464,41.0133,53774.0
2015-12-22 14:20:00,42.93,42.93,42.88,42.91,21759.0,41.0229,41.0229,40.9751,41.0037,21759.0
2015-12-22 14:25:00,42.91,42.91,42.82,42.83,36144.0,41.0037,41.0037,40.9177,40.9273,36144.0
2015-12-22 14:30:00,42.84,42.89,42.78,42.79,36952.0,40.9369,40.9846,40.8795,40.8891,36952.0
2015-12-22 14:35:00,42.8,42.9,42.8,42.89,51144.0,40.8986,40.9942,40.8986,40.9846,51144.0
2015-12-22 14:40:00,42.89,42.98,42.89,42.98,50893.0,40.9846,41.0706,40.9846,41.0706,50893.0
2015-12-22 14:45:00,42.98,42.98,42.92,42.96,60162.0,41.0706,41.0706,41.0133,41.0515,60162.0
2015-12-22 14:50:00,42.96,42.97,42.89,42.9,123907.0,41.0515,41.0611,40.9846,40.9942,123907.0
2015-12-22 14:55:00,42.9,42.97,42.89,42.97,55431.0,40.9942,41.0611,40.9846,41.0611,55431.0
2015-12-22 15:00:00,42.97,43.03,42.96,42.98,174800.0,41.0611,41.1184,41.0515,41.0706,174800.0
2015-12-22 15:05:00,42.98,43.0,42.94,42.96,76234.0,41.0706,41.0897,41.0324,41.0515,76234.0
2015-12-22 15:10:00,42.96,43.0,42.92,42.98,78276.0,41.0515,41.0897,41.0133,41.0706,78276.0
2015-12-22 15:15:00,42.98,43.01,42.95,43.01,74323.0,41.0706,41.0993,41.042,41.0993,74323.0
2015-12-22 15:20:00,43.01,43.06,42.99,43.05,73109.0,41.0993,41.1471,41.0802,41.1375,73109.0
2015-12-22 15:25:00,43.05,43.08,43.01,43.01,57109.0,41.1375,41.1662,41.0993,41.0993,57109.0
2015-12-22 15:30:00,43.02,43.03,42.97,42.98,85288.0,41.1089,41.1184,41.0611,41.0706,85288.0
2015-12-22 15:35:00,42.98,43.02,42.94,42.97,77286.0,41.0706,41.1089,41.0324,41.0611,77286.0
2015-12-22 15:40:00,42.97,42.97,42.82,42.88,129014.0,41.0611,41.0611,40.9177,40.9751,129014.0
2015-12-22 15:45:00,42.87,42.88,42.76,42.81,115386.0,40.9655,40.9751,40.8604,40.9082,115386.0
2015-12-22 15:50:00,42.81,42.94,42.78,42.94,171147.0,40.9082,41.0324,40.8795,41.0324,171147.0
2015-12-22 15:55:00,42.93,42.94,42.83,42.9,262502.0,41.0229,41.0324,40.9273,40.9942,262502.0
2015-12-23 09:30:00,42.78,43.0,42.75,42.83,122962.0,40.8795,41.0897,40.8509,40.9273,122962.0
2015-12-23 09:35:00,42.83,42.84,42.47,42.59,189849.0,40.9273,40.9369,40.5833,40.698,189849.0
2015-12-23 09:40:00,42.57,42.61,42.43,42.54,133525.0,40.6789,40.7171,40.5451,40.6502,133525.0
2015-12-23 09:45:00,42.52,42.74,42.52,42.7,105842.0,40.6311,40.8413,40.6311,40.8031,105842.0
2015-12-23 09:50:00,42.71,42.77,42.68,42.72,68602.0,40.8126,40.87,40.784,40.8222,68602.0
2015-12-23 09:55:00,42.73,42.9,42.68,42.88,88761.0,40.8317,40.9942,40.784,40.9751,88761.0
2015-12-23 10:00:00,42.89,43.03,42.87,42.97,104320.0,40.9846,41.1184,40.9655,41.0611,104320.0
2015-12-23 10:05:00,42.98,42.98,42.88,42.94,58028.0,41.0706,41.0706,40.9751,41.0324,58028.0
2015-12-23 10:10:00,42.93,42.95,42.84,42.94,61576.0,41.0229,41.042,40.9369,41.0324,61576.0
2015-12-23 10:15:00,42.95,42.97,42.89,42.91,36447.0,41.042,41.0611,40.9846,41.0037,36447.0
2015-12-23 10:20:00,42.9,43.0,42.89,42.91,64114.0,40.9942,41.0897,40.9846,41.0037,64114.0
2015-12-23 10:25:00,42.91,42.93,42.77,42.81,160627.0,41.0037,41.0229,40.87,40.9082,160627.0
2015-12-23 10:30:00,42.82,42.88,42.78,42.84,48086.0,40.9177,40.9751,40.8795,40.9369,48086.0
2015-12-23 10:35:00,42.85,42.86,42.53,42.53,145172.0,40.9464,40.956,40.6406,40.6406,145172.0
2015-12-23 10:40:00,42.53,42.57,42.45,42.56,112461.0,40.6406,40.6789,40.5642,40.6693,112461.0
2015-12-23 10:45:00,42.55,42.67,42.55,42.63,85041.0,40.6597,40.7744,40.6597,40.7362,85041.0
2015-12-23 10:50:00,42.64,42.69,42.63,42.65,56673.0,40.7457,40.7935,40.7362,40.7553,56673.0
2015-12-23 10:55:00,42.65,42.68,42.62,42.64,59950.0,40.7553,40.784,40.7266,40.7457,59950.0
2015-12-23 11:00:00,42.64,42.68,42.59,42.63,63140.0,40.7457,40.784,40.698,40.7362,63140.0
2015-12-23 11:05:00,42.64,42.68,42.61,42.66,52894.0,40.7457,40.784,40.7171,40.7649,52894.0
2015-12-23 11:10:00,42.66,42.81,42.66,42.81,46913.0,40.7649,40.9082,40.7649,40.9082,46913.0
2015-12-23 11:15:00,42.82,42.84,42.79,42.81,40113.0,40.9177,40.9369,40.8891,40.9082,40113.0
2015-12-23 11:20:00,42.8,42.81,42.72,42.77,60513.0,40.8986,40.9082,40.8222,40.87,60513.0
2015-12-23 11:25:00,42.77,42.81,42.75,42.77,44882.0,40.87,40.9082,40.8509,40.87,44882.0
2015-12-23 11:30:00,42.78,42.82,42.7,42.7,51390.0,40.8795,40.9177,40.8031,40.8031,51390.0
2015-12-23 11:35:00,42.7,42.78,42.7,42.78,43387.0,40.8031,40.8795,40.8031,40.8795,43387.0
2015-12-23 11:40:00,42.78,42.87,42.77,42.86,49502.0,40.8795,40.9655,40.87,40.956,49502.0
2015-12-23 11:45:00,42.85,42.9,42.84,42.86,36415.0,40.9464,40.9942,40.9369,40.956,36415.0
2015-12-23 11:50:00,42.86,42.92,42.83,42.9,33907.0,40.956,41.0133,40.9273,40.9942,33907.0
2015-12-23 11:55:00,42.9,43.02,42.9,43.0,54584.0,40.9942,41.1089,40.9942,41.0897,54584.0
2015-12-23 12:00:00,43.01,43.07,43.0,43.05,58850.0,41.0993,41.1566,41.0897,41.1375,58850.0
2015-12-23 12:05:00,43.05,43.1,43.05,43.06,47918.0,41.1375,41.1853,41.1375,41.1471,47918.0
2015-12-23 12:10:00,43.07,43.15,43.06,43.13,43920.0,41.1566,41.2331,41.1471,41.214,43920.0
2015-12-23 12:15:00,43.14,43.19,43.13,43.18,59467.0,41.2235,41.2713,41.214,41.2618,59467.0
2015-12-23 12:20:00,43.19,43.23,43.17,43.2,41197.0,41.2713,41.3095,41.2522,41.2809,41197.0
2015-12-23 12:25:00,43.2,43.27,43.14,43.18,65638.0,41.2809,41.3478,41.2235,41.2618,65638.0
2015-12-23 12:30:00,43.18,43.27,43.18,43.25,43857.0,41.2618,41.3478,41.2618,41.3286,43857.0
2015-12-23 12:35:00,43.25,43.3,43.23,43.27,42481.0,41.3286,41.3764,41.3095,41.3478,42481.0
2015-12-23 12:40:00,43.27,43.32,43.23,43.31,34504.0,41.3478,41.3955,41.3095,41.386,34504.0
2015-12-23 12:45:00,43.31,43.35,43.3,43.32,58419.0,41.386,41.4242,41.3764,41.3955,58419.0
2015-12-23 12:50:00,43.31,43.38,43.29,43.36,30737.0,41.386,41.4529,41.3669,41.4338,30737.0
2015-12-23 12:55:00,43.36,43.38,43.29,43.31,27872.0,41.4338,41.4529,41.3669,41.386,27872.0
2015-12-23 13:00:00,43.31,43.32,43.24,43.29,72056.0,41.386,41.3955,41.3191,41.3669,72056.0
2015-12-23 13:05:00,43.27,43.34,43.25,43.34,48758.0,41.3478,41.4146,41.3286,41.4146,48758.0
2015-12-23 13:10:00,43.34,43.39,43.33,43.36,30472.0,41.4146,41.4624,41.4051,41.4338,30472.0
2015-12-23 13:15:00,43.36,43.37,43.28,43.3,33873.0,41.4338,41.4433,41.3573,41.3764,33873.0
2015-12-23 13:20:00,43.3,43.32,43.27,43.31,48150.0,41.3764,41.3955,41.3478,41.386,48150.0
2015-12-23 13:25:00,43.31,43.36,43.31,43.32,31596.0,41.386,41.4338,41.386,41.3955,31596.0
2015-12-23 13:30:00,43.33,43.33,43.27,43.32,34553.0,41.4051,41.4051,41.3478,41.3955,34553.0
2015-12-23 13:35:00,43.32,43.34,43.29,43.3,26347.0,41.3955,41.4146,41.3669,41.3764,26347.0
2015-12-23 13:40:00,43.31,43.32,43.27,43.28,91063.0,41.386,41.3955,41.3478,41.3573,91063.0
2015-12-23 13:45:00,43.28,43.29,43.25,43.25,22498.0,41.3573,41.3669,41.3286,41.3286,22498.0
2015-12-23 13:50:00,43.25,43.26,43.21,43.24,45477.0,41.3286,41.3382,41.2904,41.3191,45477.0
2015-12-23 13:55:00,43.24,43.28,43.24,43.27,19606.0,41.3191,41.3573,41.3191,41.3478,19606.0
2015-12-23 14:00:00,43.26,43.29,43.24,43.25,30374.0,41.3382,41.3669,41.3191,41.3286,30374.0
2015-12-23 14:05:00,43.25,43.25,43.21,43.21,24055.0,41.3286,41.3286,41.2904,41.2904,24055.0
2015-12-23 14:10:00,43.21,43.23,43.17,43.22,57093.0,41.2904,41.3095,41.2522,41.3,57093.0
2015-12-23 14:15:00,43.22,43.23,43.18,43.22,19214.0,41.3,41.3095,41.2618,41.3,19214.0
2015-12-23 14:20:00,43.22,43.25,43.2,43.24,36652.0,41.3,41.3286,41.2809,41.3191,36652.0
2015-12-23 14:25:00,43.24,43.26,43.22,43.22,24456.0,41.3191,41.3382,41.3,41.3,24456.0
2015-12-23 14:30:00,43.22,43.23,43.19,43.19,48552.0,41.3,41.3095,41.2713,41.2713,48552.0
2015-12-23 14:35:00,43.19,43.22,43.19,43.19,27199.0,41.2713,41.3,41.2713,41.2713,27199.0
2015-12-23 14:40:00,43.19,43.22,43.13,43.15,51983.0,41.2713,41.3,41.214,41.2331,51983.0
2015-12-23 14:45:00,43.15,43.19,43.13,43.18,20520.0,41.2331,41.2713,41.214,41.2618,20520.0
2015-12-23 14:50:00,43.19,43.2,43.09,43.14,71475.0,41.2713,41.2809,41.1758,41.2235,71475.0
2015-12-23 14:55:00,43.14,43.2,43.14,43.2,35217.0,41.2235,41.2809,41.2235,41.2809,35217.0
2015-12-23 15:00:00,43.19,43.24,43.19,43.21,35184.0,41.2713,41.3191,41.2713,41.2904,35184.0
2015-12-23 15:05:00,43.21,43.21,43.15,43.17,42429.0,41.2904,41.2904,41.2331,41.2522,42429.0
2015-12-23 15:10:00,43.17,43.19,43.09,43.09,80028.0,41.2522,41.2713,41.1758,41.1758,80028.0
2015-12-23 15:15:00,43.08,43.14,43.06,43.09,52904.0,41.1662,41.2235,41.1471,41.1758,52904.0
2015-12-23 15:20:00,43.09,43.19,43.09,43.19,40313.0,41.1758,41.2713,41.1758,41.2713,40313.0
2015-12-23 15:25:00,43.2,43.21,43.15,43.16,62354.0,41.2809,41.2904,41.2331,41.2426,62354.0
2015-12-23 15:30:00,43.16,43.22,43.13,43.21,84328.0,41.2426,41.3,41.214,41.2904,84328.0
2015-12-23 15:35:00,43.21,43.23,43.13,43.14,162778.0,41.2904,41.3095,41.214,41.2235,162778.0
2015-12-23 15:40:00,43.14,43.22,43.13,43.2,94026.0,41.2235,41.3,41.214,41.2809,94026.0
2015-12-23 15:45:00,43.19,43.24,43.19,43.24,93704.0,41.2713,41.3191,41.2713,41.3191,93704.0
2015-12-23 15:50:00,43.24,43.29,43.23,43.29,143077.0,41.3191,41.3669,41.3095,41.3669,143077.0
2015-12-23 15:55:00,43.28,43.33,43.28,43.3,329186.0,41.3573,41.4051,41.3573,41.3764,329186.0
2015-12-24 09:30:00,43.27,43.48,43.11,43.36,86290.0,41.3478,41.5484,41.1949,41.4338,86290.0
2015-12-24 09:35:00,43.35,43.58,43.35,43.54,90008.0,41.4242,41.644,41.4242,41.6058,90008.0
2015-12-24 09:40:00,43.53,43.89,43.51,43.85,128477.0,41.5962,41.9402,41.5771,41.902,128477.0
2015-12-24 09:45:00,43.83,43.92,43.77,43.79,147047.0,41.8829,41.9689,41.8255,41.8447,147047.0
2015-12-24 09:50:00,43.77,43.97,43.75,43.94,75821.0,41.8255,42.0167,41.8064,41.988,75821.0
2015-12-24 09:55:00,43.93,44.02,43.86,44.0,143628.0,41.9784,42.0644,41.9115,42.0453,143628.0
2015-12-24 10:00:00,44.0,44.0,43.85,43.9,103677.0,42.0453,42.0453,41.902,41.9498,103677.0
2015-12-24 10:05:00,43.9,43.94,43.88,43.89,44226.0,41.9498,41.988,41.9307,41.9402,44226.0
2015-12-24 10:10:00,43.88,43.98,43.85,43.96,75567.0,41.9307,42.0262,41.902,42.0071,75567.0
2015-12-24 10:15:00,43.95,44.03,43.9,43.99,65440.0,41.9975,42.074,41.9498,42.0358,65440.0
2015-12-24 10:20:00,43.98,44.1,43.96,44.02,101780.0,42.0262,42.1409,42.0071,42.0644,101780.0
2015-12-24 10:25:00,44.02,44.11,43.99,44.04,87315.0,42.0644,42.1504,42.0358,42.0835,87315.0
2015-12-24 10:30:00,44.05,44.1,44.02,44.09,49073.0,42.0931,42.1409,42.0644,42.1313,49073.0
2015-12-24 10:35:00,44.09,44.1,43.96,43.98,77493.0,42.1313,42.1409,42.0071,42.0262,77493.0
2015-12-24 10:40:00,43.98,44.07,43.98,44.03,55534.0,42.0262,42.1122,42.0262,42.074,55534.0
2015-12-24 10:45:00,44.03,44.15,43.98,44.12,78641.0,42.074,42.1887,42.0262,42.16,78641.0
2015-12-24 10:50:00,44.13,44.19,44.06,44.07,44892.0,42.1696,42.2269,42.1027,42.1122,44892.0
2015-12-24 10:55:00,44.06,44.06,43.98,43.98,61513.0,42.1027,42.1027,42.0262,42.0262,61513.0
2015-12-24 11:00:00,43.98,44.0,43.95,43.95,30459.0,42.0262,42.0453,41.9975,41.9975,30459.0
2015-12-24 11:05:00,43.95,44.03,43.93,44.02,34671.0,41.9975,42.074,41.9784,42.0644,34671.0
2015-12-24 11:10:00,44.03,44.06,43.93,43.94,41511.0,42.074,42.1027,41.9784,41.988,41511.0
2015-12-24 11:15:00,43.94,43.94,43.87,43.89,66802.0,41.988,41.988,41.9211,41.9402,66802.0
2015-12-24 11:20:00,43.89,43.94,43.87,43.92,34978.0,41.9402,41.988,41.9211,41.9689,34978.0
2015-12-24 11:25:00,43.93,43.93,43.78,43.78,68730.0,41.9784,41.9784,41.8351,41.8351,68730.0
2015-12-24 11:30:00,43.78,43.84,43.76,43.83,57857.0,41.8351,41.8924,41.816,41.8829,57857.0
2015-12-24 11:35:00,43.83,43.86,43.78,43.86,50693.0,41.8829,41.9115,41.8351,41.9115,50693.0
2015-12-24 11:40:00,43.86,43.94,43.86,43.9,25912.0,41.9115,41.988,41.9115,41.9498,25912.0
2015-12-24 11:45:00,43.91,43.97,43.85,43.95,50064.0,41.9593,42.0167,41.902,41.9975,50064.0
2015-12-24 11:50:00,43.96,44.0,43.94,43.95,30874.0,42.0071,42.0453,41.988,41.9975,30874.0
2015-12-24 11:55:00,43.95,44.0,43.94,43.95,63998.0,41.9975,42.0453,41.988,41.9975,63998.0
2015-12-24 12:00:00,43.95,43.98,43.93,43.93,38735.0,41.9975,42.0262,41.9784,41.9784,38735.0
2015-12-24 12:05:00,43.93,44.03,43.93,44.01,39548.0,41.9784,42.074,41.9784,42.0549,39548.0
2015-12-24 12:10:00,44.01,44.03,43.95,44.02,45964.0,42.0549,42.074,41.9975,42.0644,45964.0
2015-12-24 12:15:00,44.02,44.08,44.01,44.03,52069.0,42.0644,42.1218,42.0549,42.074,52069.0
2015-12-24 12:20:00,44.04,44.04,43.97,43.99,40789.0,42.0835,42.0835,42.0167,42.0358,40789.0
2015-12-24 12:25:00,43.99,44.0,43.92,44.0,39002.0,42.0358,42.0453,41.9689,42.0453,39002.0
2015-12-24 12:30:00,44.0,44.0,43.92,43.92,49157.0,42.0453,42.0453,41.9689,41.9689,49157.0
2015-12-24 12:35:00,43.92,43.93,43.83,43.9,100173.0,41.9689,41.9784,41.8829,41.9498,100173.0
2015-12-24 12:40:00,43.9,44.0,43.89,43.97,63828.0,41.9498,42.0453,41.9402,42.0167,63828.0
2015-12-24 12:45:00,43.97,44.01,43.92,43.95,79767.0,42.0167,42.0549,41.9689,41.9975,79767.0
2015-12-24 12:50:00,43.94,43.95,43.81,43.87,102585.0,41.988,41.9975,41.8638,41.9211,102585.0
2015-12-24 12:55:00,43.87,43.87,43.75,43.8,129383.0,41.9211,41.9211,41.8064,41.8542,129383.0
2015-12-28 09:30:00,43.62,43.96,43.51,43.91,107692.0,41.6822,42.0071,41.5771,41.9593,107692.0
2015-12-28 09:35:00,43.94,44.04,43.83,43.95,94352.0,41.988,42.0835,41.8829,41.9975,94352.0
2015-12-28 09:40:00,43.98,44.01,43.81,43.93,56382.0,42.0262,42.0549,41.8638,41.9784,56382.0
2015-12-28 09:45:00,43.95,44.0,43.87,43.87,52988.0,41.9975,42.0453,41.9211,41.9211,52988.0
2015-12-28 09:50:00,43.87,43.88,43.61,43.67,90359.0,41.9211,41.9307,41.6727,41.73,90359.0
2015-12-28 09:55:00,43.67,43.67,43.44,43.53,118465.0,41.73,41.73,41.5102,41.5962,118465.0
2015-12-28 10:00:00,43.54,43.55,43.22,43.26,63707.0,41.6058,41.6153,41.3,41.3382,63707.0
2015-12-28 10:05:00,43.26,43.29,43.18,43.25,56281.0,41.3382,41.3669,41.2618,41.3286,56281.0
2015-12-28 10:10:00,43.23,43.24,43.12,43.17,82256.0,41.3095,41.3191,41.2044,41.2522,82256.0
2015-12-28 10:15:00,43.16,43.19,43.08,43.11,35979.0,41.2426,41.2713,41.1662,41.1949,35979.0
2015-12-28 10:20:00,43.11,43.12,43.0,43.07,50156.0,41.1949,41.2044,41.0897,41.1566,50156.0
2015-12-28 10:25:00,43.06,43.13,43.04,43.07,71125.0,41.1471,41.214,41.128,41.1566,71125.0
2015-12-28 10:30:00,43.08,43.15,43.04,43.12,59430.0,41.1662,41.2331,41.128,41.2044,59430.0
2015-12-28 10:35:00,43.12,43.24,43.12,43.24,63048.0,41.2044,41.3191,41.2044,41.3191,63048.0
2015-12-28 10:40:00,43.24,43.3,43.21,43.22,50360.0,41.3191,41.3764,41.2904,41.3,50360.0
2015-12-28 10:45:00,43.21,43.22,43.0,43.0,72358.0,41.2904,41.3,41.0897,41.0897,72358.0
2015-12-28 10:50:00,43.01,43.07,42.93,43.01,57246.0,41.0993,41.1566,41.0229,41.0993,57246.0
2015-12-28 10:55:00,43.01,43.01,42.94,42.97,52590.0,41.0993,41.0993,41.0324,41.0611,52590.0
2015-12-28 11:00:00,42.96,43.06,42.91,42.98,60236.0,41.0515,41.1471,41.0037,41.0706,60236.0
2015-12-28 11:05:00,42.99,43.07,42.97,43.06,33732.0,41.0802,41.1566,41.0611,41.1471,33732.0
2015-12-28 11:10:00,43.06,43.1,43.03,43.09,44849.0,41.1471,41.1853,41.1184,41.1758,44849.0
2015-12-28 11:15:00,43.09,43.2,43.08,43.12,70119.0,41.1758,41.2809,41.1662,41.2044,70119.0
2015-12-28 11:20:00,43.11,43.16,43.05,43.06,46977.0,41.1949,41.2426,41.1375,41.1471,46977.0
2015-12-28 11:25:00,43.06,43.06,42.99,43.0,30337.0,41.1471,41.1471,41.0802,41.0897,30337.0
2015-12-28 11:30:00,43.0,43.04,42.98,42.99,29221.0,41.0897,41.128,41.0706,41.0802,29221.0
2015-12-28 11:35:00,42.98,43.14,42.98,43.1,34500.0,41.0706,41.2235,41.0706,41.1853,34500.0
2015-12-28 11:40:00,43.09,43.09,43.01,43.07,20865.0,41.1758,41.1758,41.0993,41.1566,20865.0
2015-12-28 11:45:00,43.07,43.08,43.02,43.07,36607.0,41.1566,41.1662,41.1089,41.1566,36607.0
2015-12-28 11:50:00,43.06,43.13,43.03,43.09,42592.0,41.1471,41.214,41.1184,41.1758,42592.0
2015-12-28 11:55:00,43.09,43.18,43.09,43.11,52541.0,41.1758,41.2618,41.1758,41.1949,52541.0
2015-12-28 12:00:00,43.1,43.19,43.06,43.18,20161.0,41.1853,41.2713,41.1471,41.2618,20161.0
2015-12-28 12:05:00,43.18,43.19,43.12,43.13,24487.0,41.2618,41.2713,41.2044,41.214,24487.0
2015-12-28 12:10:00,43.11,43.11,43.04,43.08,21726.0,41.1949,41.1949,41.128,41.1662,21726.0
2015-12-28 12:15:00,43.08,43.14,43.07,43.1,21841.0,41.1662,41.2235,41.1566,41.1853,21841.0
2015-12-28 12:20:00,43.1,43.1,43.0,43.04,26883.0,41.1853,41.1853,41.0897,41.128,26883.0
2015-12-28 12:25:00,43.04,43.1,43.04,43.1,23118.0,41.128,41.1853,41.128,41.1853,23118.0
2015-12-28 12:30:00,43.11,43.15,43.09,43.15,17653.0,41.1949,41.2331,41.1758,41.2331,17653.0
2015-12-28 12:35:00,43.15,43.23,43.1,43.15,90044.0,41.2331,41.3095,41.1853,41.2331,90044.0
2015-12-28 12:40:00,43.15,43.16,43.07,43.16,24443.0,41.2331,41.2426,41.1566,41.2426,24443.0
2015-12-28 12:45:00,43.16,43.25,43.14,43.23,26595.0,41.2426,41.3286,41.2235,41.3095,26595.0
2015-12-28 12:50:00,43.23,43.28,43.23,43.27,32302.0,41.3095,41.3573,41.3095,41.3478,32302.0
2015-12-28 12:55:00,43.28,43.3,43.22,43.29,22412.0,41.3573,41.3764,41.3,41.3669,22412.0
2015-12-28 13:00:00,43.29,43.34,43.26,43.29,22153.0,41.3669,41.4146,41.3382,41.3669,22153.0
2015-12-28 13:05:00,43.29,43.32,43.26,43.29,23227.0,41.3669,41.3955,41.3382,41.3669,23227.0
2015-12-28 13:10:00,43.3,43.42,43.27,43.41,45063.0,41.3764,41.4911,41.3478,41.4815,45063.0
2015-12-28 13:15:00,43.41,43.49,43.41,43.45,40289.0,41.4815,41.558,41.4815,41.5198,40289.0
2015-12-28 13:20:00,43.46,43.48,43.41,43.44,31812.0,41.5293,41.5484,41.4815,41.5102,31812.0
2015-12-28 13:25:00,43.45,43.46,43.39,43.41,15013.0,41.5198,41.5293,41.4624,41.4815,15013.0
2015-12-28 13:30:00,43.41,43.45,43.38,43.42,43686.0,41.4815,41.5198,41.4529,41.4911,43686.0
2015-12-28 13:35:00,43.41,43.44,43.34,43.39,30795.0,41.4815,41.5102,41.4146,41.4624,30795.0
2015-12-28 13:40:00,43.4,43.44,43.35,43.36,21689.0,41.472,41.5102,41.4242,41.4338,21689.0
2015-12-28 13:45:00,43.37,43.44,43.37,43.41,23386.0,41.4433,41.5102,41.4433,41.4815,23386.0
2015-12-28 13:50:00,43.41,43.43,43.34,43.34,21833.0,41.4815,41.5006,41.4146,41.4146,21833.0
2015-12-28 13:55:00,43.34,43.38,43.34,43.34,19187.0,41.4146,41.4529,41.4146,41.4146,19187.0
2015-12-28 14:00:00,43.33,43.39,43.33,43.38,16197.0,41.4051,41.4624,41.4051,41.4529,16197.0
2015-12-28 14:05:00,43.37,43.42,43.36,43.38,15734.0,41.4433,41.4911,41.4338,41.4529,15734.0
2015-12-28 14:10:00,43.38,43.39,43.32,43.33,26856.0,41.4529,41.4624,41.3955,41.4051,26856.0
2015-12-28 14:15:00,43.33,43.36,43.27,43.35,29467.0,41.4051,41.4338,41.3478,41.4242,29467.0
2015-12-28 14:20:00,43.35,43.35,43.28,43.28,19699.0,41.4242,41.4242,41.3573,41.3573,19699.0
2015-12-28 14:25:00,43.29,43.3,43.24,43.24,24793.0,41.3669,41.3764,41.3191,41.3191,24793.0
2015-12-28 14:30:00,43.25,43.27,43.23,43.25,32800.0,41.3286,41.3478,41.3095,41.3286,32800.0
2015-12-28 14:35:00,43.25,43.28,43.24,43.26,23219.0,41.3286,41.3573,41.3191,41.3382,23219.0
2015-12-28 14:40:00,43.27,43.27,43.23,43.25,22216.0,41.3478,41.3478,41.3095,41.3286,22216.0
2015-12-28 14:45:00,43.25,43.27,43.18,43.22,109166.0,41.3286,41.3478,41.2618,41.3,109166.0
2015-12-28 14:50:00,43.23,43.27,43.21,43.23,24700.0,41.3095,41.3478,41.2904,41.3095,24700.0
2015-12-28 14:55:00,43.23,43.24,43.14,43.16,40668.0,41.3095,41.3191,41.2235,41.2426,40668.0
2015-12-28 15:00:00,43.16,43.2,43.1,43.11,31945.0,41.2426,41.2809,41.1853,41.1949,31945.0
2015-12-28 15:05:00,43.1,43.1,43.06,43.06,55688.0,41.1853,41.1853,41.1471,41.1471,55688.0
2015-12-28 15:10:00,43.06,43.07,43.01,43.04,63646.0,41.1471,41.1566,41.0993,41.128,63646.0
2015-12-28 15:15:00,43.04,43.1,43.04,43.05,37869.0,41.128,41.1853,41.128,41.1375,37869.0
2015-12-28 15:20:00,43.06,43.16,43.05,43.16,37629.0,41.1471,41.2426,41.1375,41.2426,37629.0
2015-12-28 15:25:00,43.16,43.21,43.15,43.18,50164.0,41.2426,41.2904,41.2331,41.2618,50164.0
2015-12-28 15:30:00,43.19,43.26,43.16,43.25,57039.0,41.2713,41.3382,41.2426,41.3286,57039.0
2015-12-28 15:35:00,43.25,43.26,43.18,43.21,56219.0,41.3286,41.3382,41.2618,41.2904,56219.0
2015-12-28 15:40:00,43.22,43.22,43.16,43.16,91740.0,41.3,41.3,41.2426,41.2426,91740.0
2015-12-28 15:45:00,43.16,43.22,43.14,43.21,94085.0,41.2426,41.3,41.2235,41.2904,94085.0
2015-12-28 15:50:00,43.22,43.23,43.21,43.21,75477.0,41.3,41.3095,41.2904,41.2904,75477.0
2015-12-28 15:55:00,43.22,43.25,43.2,43.24,158109.0,41.3,41.3286,41.2809,41.3191,158109.0
2015-12-29 09:30:00,43.25,43.57,43.21,43.43,109749.0,41.3286,41.6344,41.2904,41.5006,109749.0
2015-12-29 09:35:00,43.45,43.54,43.26,43.38,178651.0,41.5198,41.6058,41.3382,41.4529,178651.0
2015-12-29 09:40:00,43.36,43.42,43.17,43.18,69050.0,41.4338,41.4911,41.2522,41.2618,69050.0
2015-12-29 09:45:00,43.18,43.28,43.14,43.27,102293.0,41.2618,41.3573,41.2235,41.3478,102293.0
2015-12-29 09:50:00,43.28,43.51,43.28,43.43,87793.0,41.3573,41.5771,41.3573,41.5006,87793.0
2015-12-29 09:55:00,43.43,43.43,43.35,43.41,33904.0,41.5006,41.5006,41.4242,41.4815,33904.0
2015-12-29 10:00:00,43.41,43.52,43.41,43.49,57559.0,41.4815,41.5866,41.4815,41.558,57559.0
2015-12-29 10:05:00,43.49,43.52,43.44,43.45,66117.0,41.558,41.5866,41.5102,41.5198,66117.0
2015-12-29 10:10:00,43.46,43.5,43.45,43.47,29110.0,41.5293,41.5675,41.5198,41.5389,29110.0
2015-12-29 10:15:00,43.46,43.48,43.42,43.47,85419.0,41.5293,41.5484,41.4911,41.5389,85419.0
2015-12-29 10:20:00,43.47,43.5,43.37,43.4,47507.0,41.5389,41.5675,41.4433,41.472,47507.0
2015-12-29 10:25:00,43.4,43.46,43.4,43.41,39263.0,41.472,41.5293,41.472,41.4815,39263.0
2015-12-29 10:30:00,43.41,43.42,43.3,43.3,51182.0,41.4815,41.4911,41.3764,41.3764,51182.0
2015-12-29 10:35:00,43.3,43.34,43.29,43.33,23092.0,41.3764,41.4146,41.3669,41.4051,23092.0
2015-12-29 10:40:00,43.33,43.33,43.26,43.33,50158.0,41.4051,41.4051,41.3382,41.4051,50158.0
2015-12-29 10:45:00,43.32,43.33,43.22,43.23,58372.0,41.3955,41.4051,41.3,41.3095,58372.0
2015-12-29 10:50:00,43.23,43.27,43.19,43.26,34142.0,41.3095,41.3478,41.2713,41.3382,34142.0
2015-12-29 10:55:00,43.26,43.27,43.14,43.14,64330.0,41.3382,41.3478,41.2235,41.2235,64330.0
2015-12-29 11:00:00,43.14,43.24,43.14,43.24,48310.0,41.2235,41.3191,41.2235,41.3191,48310.0
2015-12-29 11:05:00,43.24,43.38,43.24,43.34,54657.0,41.3191,41.4529,41.3191,41.4146,54657.0
2015-12-29 11:10:00,43.34,43.35,43.29,43.33,25352.0,41.4146,41.4242,41.3669,41.4051,25352.0
2015-12-29 11:15:00,43.32,43.37,43.28,43.31,41854.0,41.3955,41.4433,41.3573,41.386,41854.0
2015-12-29 11:20:00,43.31,43.32,43.22,43.22,35680.0,41.386,41.3955,41.3,41.3,35680.0
2015-12-29 11:25:00,43.22,43.28,43.2,43.25,35761.0,41.3,41.3573,41.2809,41.3286,35761.0
2015-12-29 11:30:00,43.23,43.29,43.22,43.24,37985.0,41.3095,41.3669,41.3,41.3191,37985.0
2015-12-29 11:35:00,43.23,43.23,43.11,43.12,67307.0,41.3095,41.3095,41.1949,41.2044,67307.0
2015-12-29 11:40:00,43.12,43.12,43.04,43.04,42310.0,41.2044,41.2044,41.128,41.128,42310.0
2015-12-29 11:45:00,43.04,43.09,43.03,43.08,48869.0,41.128,41.1758,41.1184,41.1662,48869.0
2015-12-29 11:50:00,43.08,43.19,43.08,43.18,21285.0,41.1662,41.2713,41.1662,41.2618,21285.0
2015-12-29 11:55:00,43.19,43.28,43.15,43.28,37549.0,41.2713,41.3573,41.2331,41.3573,37549.0
2015-12-29 12:00:00,43.28,43.32,43.25,43.25,57655.0,41.3573,41.3955,41.3286,41.3286,57655.0
2015-12-29 12:05:00,43.24,43.28,43.2,43.28,37535.0,41.3191,41.3573,41.2809,41.3573,37535.0
2015-12-29 12:10:00,43.29,43.31,43.24,43.31,16616.0,41.3669,41.386,41.3191,41.386,16616.0
2015-12-29 12:15:00,43.32,43.34,43.28,43.3,36093.0,41.3955,41.4146,41.3573,41.3764,36093.0
2015-12-29 12:20:00,43.3,43.33,43.28,43.31,25778.0,41.3764,41.4051,41.3573,41.386,25778.0
2015-12-29 12:25:00,43.31,43.32,43.25,43.26,18532.0,41.386,41.3955,41.3286,41.3382,18532.0
2015-12-29 12:30:00,43.26,43.29,43.24,43.25,22424.0,41.3382,41.3669,41.3191,41.3286,22424.0
2015-12-29 12:35:00,43.26,43.32,43.26,43.29,19759.0,41.3382,41.3955,41.3382,41.3669,19759.0
2015-12-29 12:40:00,43.28,43.32,43.27,43.29,38684.0,41.3573,41.3955,41.3478,41.3669,38684.0
2015-12-29 12:45:00,43.29,43.3,43.23,43.23,15686.0,41.3669,41.3764,41.3095,41.3095,15686.0
2015-12-29 12:50:00,43.23,43.3,43.23,43.29,42204.0,41.3095,41.3764,41.3095,41.3669,42204.0
2015-12-29 12:55:00,43.3,43.36,43.29,43.32,45287.0,41.3764,41.4338,41.3669,41.3955,45287.0
2015-12-29 13:00:00,43.33,43.4,43.33,43.34,32599.0,41.4051,41.472,41.4051,41.4146,32599.0
2015-12-29 13:05:00,43.33,43.34,43.27,43.3,31149.0,41.4051,41.4146,41.3478,41.3764,31149.0
2015-12-29 13:10:00,43.31,43.35,43.31,43.34,16992.0,41.386,41.4242,41.386,41.4146,16992.0
2015-12-29 13:15:00,43.33,43.42,43.33,43.42,41619.0,41.4051,41.4911,41.4051,41.4911,41619.0
2015-12-29 13:20:00,43.41,43.43,43.3,43.3,61425.0,41.4815,41.5006,41.3764,41.3764,61425.0
2015-12-29 13:25:00,43.3,43.4,43.29,43.4,19940.0,41.3764,41.472,41.3669,41.472,19940.0
2015-12-29 13:30:00,43.39,43.41,43.35,43.36,24475.0,41.4624,41.4815,41.4242,41.4338,24475.0
2015-12-29 13:35:00,43.35,43.39,43.34,43.39,15508.0,41.4242,41.4624,41.4146,41.4624,15508.0
2015-12-29 13:40:00,43.39,43.41,43.37,43.38,17532.0,41.4624,41.4815,41.4433,41.4529,17532.0
2015-12-29 13:45:00,43.38,43.43,43.38,43.41,12447.0,41.4529,41.5006,41.4529,41.4815,12447.0
2015-12-29 13:50:00,43.42,43.45,43.41,43.42,28734.0,41.4911,41.5198,41.4815,41.4911,28734.0
2015-12-29 13:55:00,43.41,43.45,43.41,43.44,39520.0,41.4815,41.5198,41.4815,41.5102,39520.0
2015-12-29 14:00:00,43.45,43.48,43.43,43.46,26970.0,41.5198,41.5484,41.5006,41.5293,26970.0
2015-12-29 14:05:00,43.46,43.51,43.45,43.48,31595.0,41.5293,41.5771,41.5198,41.5484,31595.0
2015-12-29 14:10:00,43.48,43.49,43.44,43.46,27581.0,41.5484,41.558,41.5102,41.5293,27581.0
2015-12-29 14:15:00,43.46,43.5,43.46,43.47,22414.0,41.5293,41.5675,41.5293,41.5389,22414.0
2015-12-29 14:20:00,43.47,43.55,43.46,43.52,59185.0,41.5389,41.6153,41.5293,41.5866,59185.0
2015-12-29 14:25:00,43.53,43.62,43.51,43.62,44490.0,41.5962,41.6822,41.5771,41.6822,44490.0
2015-12-29 14:30:00,43.61,43.62,43.52,43.52,32951.0,41.6727,41.6822,41.5866,41.5866,32951.0
2015-12-29 14:35:00,43.52,43.6,43.51,43.6,21596.0,41.5866,41.6631,41.5771,41.6631,21596.0
2015-12-29 14:40:00,43.59,43.59,43.53,43.55,24747.0,41.6535,41.6535,41.5962,41.6153,24747.0
2015-12-29 14:45:00,43.54,43.55,43.48,43.49,37537.0,41.6058,41.6153,41.5484,41.558,37537.0
2015-12-29 14:50:00,43.5,43.56,43.5,43.55,40131.0,41.5675,41.6249,41.5675,41.6153,40131.0
2015-12-29 14:55:00,43.55,43.55,43.51,43.51,31281.0,41.6153,41.6153,41.5771,41.5771,31281.0
2015-12-29 15:00:00,43.51,43.54,43.5,43.52,22143.0,41.5771,41.6058,41.5675,41.5866,22143.0
2015-12-29 15:05:00,43.52,43.6,43.52,43.58,35800.0,41.5866,41.6631,41.5866,41.644,35800.0
2015-12-29 15:10:00,43.59,43.6,43.56,43.59,43845.0,41.6535,41.6631,41.6249,41.6535,43845.0
2015-12-29 15:15:00,43.58,43.61,43.57,43.58,43059.0,41.644,41.6727,41.6344,41.644,43059.0
2015-12-29 15:20:00,43.58,43.58,43.54,43.55,30515.0,41.644,41.644,41.6058,41.6153,30515.0
2015-12-29 15:25:00,43.55,43.58,43.54,43.55,26452.0,41.6153,41.644,41.6058,41.6153,26452.0
2015-12-29 15:30:00,43.55,43.55,43.48,43.52,76820.0,41.6153,41.6153,41.5484,41.5866,76820.0
2015-12-29 15:35:00,43.52,43.53,43.47,43.53,47593.0,41.5866,41.5962,41.5389,41.5962,47593.0
2015-12-29 15:40:00,43.52,43.56,43.52,43.54,64967.0,41.5866,41.6249,41.5866,41.6058,64967.0
2015-12-29 15:45:00,43.55,43.58,43.53,43.55,83473.0,41.6153,41.644,41.5962,41.6153,83473.0
2015-12-29 15:50:00,43.55,43.57,43.51,43.52,83048.0,41.6153,41.6344,41.5771,41.5866,83048.0
2015-12-29 15:55:00,43.52,43.57,43.49,43.51,175209.0,41.5866,41.6344,41.558,41.5771,175209.0
2015-12-30 09:30:00,43.46,43.64,43.08,43.26,287110.0,41.5293,41.7013,41.1662,41.3382,287110.0
2015-12-30 09:35:00,43.26,43.33,43.05,43.05,66614.0,41.3382,41.4051,41.1375,41.1375,66614.0
2015-12-30 09:40:00,43.05,43.06,42.92,42.94,72027.0,41.1375,41.1471,41.0133,41.0324,72027.0
2015-12-30 09:45:00,42.95,42.95,42.82,42.82,103540.0,41.042,41.042,40.9177,40.9177,103540.0
2015-12-30 09:50:00,42.82,42.89,42.77,42.87,64216.0,40.9177,40.9846,40.87,40.9655,64216.0
2015-12-30 09:55:00,42.87,42.9,42.83,42.83,37363.0,40.9655,40.9942,40.9273,40.9273,37363.0
2015-12-30 10:00:00,42.84,42.88,42.82,42.86,59304.0,40.9369,40.9751,40.9177,40.956,59304.0
2015-12-30 10:05:00,42.86,42.87,42.72,42.72,94927.0,40.956,40.9655,40.8222,40.8222,94927.0
2015-12-30 10:10:00,42.72,42.73,42.62,42.67,84531.0,40.8222,40.8317,40.7266,40.7744,84531.0
2015-12-30 10:15:00,42.67,42.77,42.58,42.63,124014.0,40.7744,40.87,40.6884,40.7362,124014.0
2015-12-30 10:20:00,42.63,42.66,42.53,42.54,95610.0,40.7362,40.7649,40.6406,40.6502,95610.0
2015-12-30 10:25:00,42.55,42.55,42.46,42.5,110498.0,40.6597,40.6597,40.5737,40.612,110498.0
2015-12-30 10:30:00,42.5,42.65,42.5,42.61,94083.0,40.612,40.7553,40.612,40.7171,94083.0
2015-12-30 10:35:00,42.61,42.64,42.52,42.54,43565.0,40.7171,40.7457,40.6311,40.6502,43565.0
2015-12-30 10:40:00,42.54,42.67,42.46,42.66,98801.0,40.6502,40.7744,40.5737,40.7649,98801.0
2015-12-30 10:45:00,42.66,42.67,42.6,42.61,30942.0,40.7649,40.7744,40.7075,40.7171,30942.0
2015-12-30 10:50:00,42.6,42.72,42.58,42.71,53601.0,40.7075,40.8222,40.6884,40.8126,53601.0
2015-12-30 10:55:00,42.7,42.75,42.69,42.75,41970.0,40.8031,40.8509,40.7935,40.8509,41970.0
2015-12-30 11:00:00,42.74,42.78,42.7,42.73,89234.0,40.8413,40.8795,40.8031,40.8317,89234.0
2015-12-30 11:05:00,42.73,42.75,42.69,42.74,71929.0,40.8317,40.8509,40.7935,40.8413,71929.0
2015-12-30 11:10:00,42.75,42.76,42.69,42.72,76530.0,40.8509,40.8604,40.7935,40.8222,76530.0
2015-12-30 11:15:00,42.71,42.8,42.71,42.78,59718.0,40.8126,40.8986,40.8126,40.8795,59718.0
2015-12-30 11:20:00,42.78,42.82,42.72,42.74,42701.0,40.8795,40.9177,40.8222,40.8413,42701.0
2015-12-30 11:25:00,42.74,42.82,42.72,42.8,72299.0,40.8413,40.9177,40.8222,40.8986,72299.0
2015-12-30 11:30:00,42.8,42.85,42.78,42.84,46952.0,40.8986,40.9464,40.8795,40.9369,46952.0
2015-12-30 11:35:00,42.85,42.88,42.83,42.84,26300.0,40.9464,40.9751,40.9273,40.9369,26300.0
2015-12-30 11:40:00,42.83,42.86,42.82,42.84,33946.0,40.9273,40.956,40.9177,40.9369,33946.0
2015-12-30 11:45:00,42.84,42.91,42.83,42.91,50158.0,40.9369,41.0037,40.9273,41.0037,50158.0
2015-12-30 11:50:00,42.9,42.94,42.89,42.94,36776.0,40.9942,41.0324,40.9846,41.0324,36776.0
2015-12-30 11:55:00,42.94,42.94,42.86,42.88,37921.0,41.0324,41.0324,40.956,40.9751,37921.0
2015-12-30 12:00:00,42.87,42.9,42.87,42.88,34865.0,40.9655,40.9942,40.9655,40.9751,34865.0
2015-12-30 12:05:00,42.87,42.93,42.87,42.91,28162.0,40.9655,41.0229,40.9655,41.0037,28162.0
2015-12-30 12:10:00,42.9,42.91,42.86,42.87,30238.0,40.9942,41.0037,40.956,40.9655,30238.0
2015-12-30 12:15:00,42.87,42.9,42.86,42.89,38676.0,40.9655,40.9942,40.956,40.9846,38676.0
2015-12-30 12:20:00,42.89,42.91,42.88,42.91,30392.0,40.9846,41.0037,40.9751,41.0037,30392.0
2015-12-30 12:25:00,42.91,42.95,42.9,42.93,27308.0,41.0037,41.042,40.9942,41.0229,27308.0
2015-12-30 12:30:00,42.93,43.0,42.93,43.0,38943.0,41.0229,41.0897,41.0229,41.0897,38943.0
2015-12-30 12:35:00,42.99,43.04,42.98,43.01,38501.0,41.0802,41.128,41.0706,41.0993,38501.0
2015-12-30 12:40:00,43.02,43.04,43.01,43.04,31946.0,41.1089,41.128,41.0993,41.128,31946.0
2015-12-30 12:45:00,43.03,43.07,43.02,43.07,23241.0,41.1184,41.1566,41.1089,41.1566,23241.0
2015-12-30 12:50:00,43.07,43.09,43.02,43.03,38413.0,41.1566,41.1758,41.1089,41.1184,38413.0
2015-12-30 12:55:00,43.03,43.06,43.0,43.04,99486.0,41.1184,41.1471,41.0897,41.128,99486.0
2015-12-30 13:00:00,43.04,43.04,42.99,43.0,34679.0,41.128,41.128,41.0802,41.0897,34679.0
2015-12-30 13:05:00,43.0,43.05,43.0,43.03,26384.0,41.0897,41.1375,41.0897,41.1184,26384.0
2015-12-30 13:10:00,43.04,43.08,43.01,43.05,24118.0,41.128,41.1662,41.0993,41.1375,24118.0
2015-12-30 13:15:00,43.05,43.1,43.03,43.08,37357.0,41.1375,41.1853,41.1184,41.1662,37357.0
2015-12-30 13:20:00,43.08,43.1,43.05,43.07,29842.0,41.1662,41.1853,41.1375,41.1566,29842.0
2015-12-30 13:25:00,43.08,43.1,43.06,43.09,49084.0,41.1662,41.1853,41.1471,41.1758,49084.0
2015-12-30 13:30:00,43.09,43.11,43.07,43.1,38207.0,41.1758,41.1949,41.1566,41.1853,38207.0
2015-12-30 13:35:00,43.11,43.11,43.07,43.07,43606.0,41.1949,41.1949,41.1566,41.1566,43606.0
2015-12-30 13:40:00,43.07,43.07,43.0,43.02,31743.0,41.1566,41.1566,41.0897,41.1089,31743.0
2015-12-30 13:45:00,43.02,43.02,42.94,42.97,32778.0,41.1089,41.1089,41.0324,41.0611,32778.0
2015-12-30 13:50:00,42.97,43.0,42.94,42.96,17872.0,41.0611,41.0897,41.0324,41.0515,17872.0
2015-12-30 13:55:00,42.97,42.99,42.95,42.95,22702.0,41.0611,41.0802,41.042,41.042,22702.0
2015-12-30 14:00:00,42.95,43.01,42.94,42.98,28771.0,41.042,41.0993,41.0324,41.0706,28771.0
2015-12-30 14:05:00,42.97,42.98,42.93,42.97,41960.0,41.0611,41.0706,41.0229,41.0611,41960.0
2015-12-30 14:10:00,42.98,43.09,42.98,43.08,24453.0,41.0706,41.1758,41.0706,41.1662,24453.0
2015-12-30 14:15:00,43.09,43.09,43.02,43.05,22778.0,41.1758,41.1758,41.1089,41.1375,22778.0
2015-12-30 14:20:00,43.05,43.06,43.02,43.03,21274.0,41.1375,41.1471,41.1089,41.1184,21274.0
2015-12-30 14:25:00,43.03,43.05,43.01,43.02,16469.0,41.1184,41.1375,41.0993,41.1089,16469.0
2015-12-30 14:30:00,43.01,43.03,42.98,42.99,24343.0,41.0993,41.1184,41.0706,41.0802,24343.0
2015-12-30 14:35:00,42.99,43.0,42.94,42.95,155395.0,41.0802,41.0897,41.0324,41.042,155395.0
2015-12-30 14:40:00,42.96,43.0,42.94,42.97,30052.0,41.0515,41.0897,41.0324,41.0611,30052.0
2015-12-30 14:45:00,42.98,43.01,42.98,43.0,18546.0,41.0706,41.0993,41.0706,41.0897,18546.0
2015-12-30 14:50:00,42.99,43.0,42.93,42.97,39725.0,41.0802,41.0897,41.0229,41.0611,39725.0
2015-12-30 14:55:00,42.98,42.98,42.92,42.92,22869.0,41.0706,41.0706,41.0133,41.0133,22869.0
2015-12-30 15:00:00,42.93,42.94,42.91,42.94,30947.0,41.0229,41.0324,41.0037,41.0324,30947.0
2015-12-30 15:05:00,42.94,42.94,42.87,42.89,53128.0,41.0324,41.0324,40.9655,40.9846,53128.0
2015-12-30 15:10:00,42.89,42.91,42.88,42.9,43953.0,40.9846,41.0037,40.9751,40.9942,43953.0
2015-12-30 15:15:00,42.91,42.93,42.9,42.91,49983.0,41.0037,41.0229,40.9942,41.0037,49983.0
2015-12-30 15:20:00,42.91,42.92,42.9,42.9,38856.0,41.0037,41.0133,40.9942,40.9942,38856.0
2015-12-30 15:25:00,42.9,42.91,42.88,42.89,36802.0,40.9942,41.0037,40.9751,40.9846,36802.0
2015-12-30 15:30:00,42.88,42.89,42.73,42.77,106285.0,40.9751,40.9846,40.8317,40.87,106285.0
2015-12-30 15:35:00,42.77,42.8,42.68,42.79,133337.0,40.87,40.8986,40.784,40.8891,133337.0
2015-12-30 15:40:00,42.78,42.83,42.76,42.8,150926.0,40.8795,40.9273,40.8604,40.8986,150926.0
2015-12-30 15:45:00,42.8,42.89,42.8,42.86,179580.0,40.8986,40.9846,40.8986,40.956,179580.0
2015-12-30 15:50:00,42.86,42.87,42.74,42.76,194593.0,40.956,40.9655,40.8413,40.8604,194593.0
2015-12-30 15:55:00,42.76,42.81,42.75,42.8,461724.0,40.8604,40.9082,40.8509,40.8986,461724.0
2015-12-31 09:30:00,42.59,42.59,42.27,42.32,162132.0,40.698,40.698,40.3922,40.44,162132.0
2015-12-31 09:35:00,42.33,42.37,42.23,42.3,78504.0,40.4495,40.4877,40.354,40.4208,78504.0
2015-12-31 09:40:00,42.29,42.32,42.16,42.29,87536.0,40.4113,40.44,40.2871,40.4113,87536.0
2015-12-31 09:45:00,42.29,42.29,42.11,42.18,66511.0,40.4113,40.4113,40.2393,40.3062,66511.0
2015-12-31 09:50:00,42.16,42.18,42.05,42.08,89006.0,40.2871,40.3062,40.182,40.2106,89006.0
2015-12-31 09:55:00,42.06,42.13,42.04,42.1,76098.0,40.1915,40.2584,40.1724,40.2297,76098.0
2015-12-31 10:00:00,42.09,42.37,42.09,42.37,140215.0,40.2202,40.4877,40.2202,40.4877,140215.0
2015-12-31 10:05:00,42.37,42.37,42.08,42.08,155232.0,40.4877,40.4877,40.2106,40.2106,155232.0
2015-12-31 10:10:00,42.08,42.11,42.01,42.02,134043.0,40.2106,40.2393,40.1437,40.1533,134043.0
2015-12-31 10:15:00,42.01,42.02,41.87,41.96,263238.0,40.1437,40.1533,40.0099,40.096,263238.0
2015-12-31 10:20:00,41.96,41.99,41.9,41.92,83248.0,40.096,40.1246,40.0386,40.0577,83248.0
2015-12-31 10:25:00,41.93,41.95,41.89,41.9,89206.0,40.0673,40.0864,40.0291,40.0386,89206.0
2015-12-31 10:30:00,41.9,41.92,41.83,41.85,131642.0,40.0386,40.0577,39.9717,39.9908,131642.0
2015-12-31 10:35:00,41.85,41.93,41.83,41.93,83162.0,39.9908,40.0673,39.9717,40.0673,83162.0
2015-12-31 10:40:00,41.93,42.0,41.9,42.0,157440.0,40.0673,40.1342,40.0386,40.1342,157440.0
2015-12-31 10:45:00,42.0,42.04,41.97,42.04,78502.0,40.1342,40.1724,40.1055,40.1724,78502.0
2015-12-31 10:50:00,42.03,42.07,42.0,42.0,69215.0,40.1628,40.2011,40.1342,40.1342,69215.0
2015-12-31 10:55:00,42.01,42.02,41.96,42.0,55838.0,40.1437,40.1533,40.096,40.1342,55838.0
2015-12-31 11:00:00,42.01,42.03,41.97,42.01,145298.0,40.1437,40.1628,40.1055,40.1437,145298.0
2015-12-31 11:05:00,42.02,42.08,41.99,42.05,175657.0,40.1533,40.2106,40.1246,40.182,175657.0
2015-12-31 11:10:00,42.05,42.14,42.0,42.14,92720.0,40.182,40.268,40.1342,40.268,92720.0
2015-12-31 11:15:00,42.14,42.17,42.1,42.12,86085.0,40.268,40.2966,40.2297,40.2488,86085.0
2015-12-31 11:20:00,42.11,42.12,42.09,42.1,66217.0,40.2393,40.2488,40.2202,40.2297,66217.0
2015-12-31 11:25:00,42.09,42.11,42.04,42.09,86699.0,40.2202,40.2393,40.1724,40.2202,86699.0
2015-12-31 11:30:00,42.08,42.15,42.04,42.15,24396.0,40.2106,40.2775,40.1724,40.2775,24396.0
2015-12-31 11:35:00,42.14,42.21,42.12,42.19,82166.0,40.268,40.3348,40.2488,40.3157,82166.0
2015-12-31 11:40:00,42.19,42.23,42.15,42.22,115814.0,40.3157,40.354,40.2775,40.3444,115814.0
2015-12-31 11:45:00,42.21,42.28,42.2,42.23,59427.0,40.3348,40.4017,40.3253,40.354,59427.0
2015-12-31 11:50:00,42.24,42.24,42.15,42.18,22428.0,40.3635,40.3635,40.2775,40.3062,22428.0
2015-12-31 11:55:00,42.18,42.2,42.17,42.2,37806.0,40.3062,40.3253,40.2966,40.3253,37806.0
2015-12-31 12:00:00,42.2,42.22,42.13,42.19,109664.0,40.3253,40.3444,40.2584,40.3157,109664.0
2015-12-31 12:05:00,42.19,42.2,42.13,42.15,58073.0,40.3157,40.3253,40.2584,40.2775,58073.0
2015-12-31 12:10:00,42.15,42.21,42.13,42.15,44414.0,40.2775,40.3348,40.2584,40.2775,44414.0
2015-12-31 12:15:00,42.15,42.19,42.14,42.18,37521.0,40.2775,40.3157,40.268,40.3062,37521.0
2015-12-31 12:20:00,42.18,42.22,42.16,42.22,41671.0,40.3062,40.3444,40.2871,40.3444,41671.0
2015-12-31 12:25:00,42.22,42.24,42.19,42.23,19649.0,40.3444,40.3635,40.3157,40.354,19649.0
2015-12-31 12:30:00,42.24,42.26,42.21,42.25,33706.0,40.3635,40.3826,40.3348,40.3731,33706.0
2015-12-31 12:35:00,42.24,42.26,42.2,42.21,22563.0,40.3635,40.3826,40.3253,40.3348,22563.0
2015-12-31 12:40:00,42.21,42.27,42.2,42.26,20125.0,40.3348,40.3922,40.3253,40.3826,20125.0
2015-12-31 12:45:00,42.26,42.29,42.22,42.24,19922.0,40.3826,40.4113,40.3444,40.3635,19922.0
2015-12-31 12:50:00,42.25,42.26,42.16,42.18,51362.0,40.3731,40.3826,40.2871,40.3062,51362.0
2015-12-31 12:55:00,42.18,42.19,42.09,42.09,26218.0,40.3062,40.3157,40.2202,40.2202,26218.0
2015-12-31 13:00:00,42.09,42.14,42.06,42.08,40255.0,40.2202,40.268,40.1915,40.2106,40255.0
2015-12-31 13:05:00,42.06,42.07,42.01,42.03,57783.0,40.1915,40.2011,40.1437,40.1628,57783.0
2015-12-31 13:10:00,42.01,42.11,42.01,42.07,29462.0,40.1437,40.2393,40.1437,40.2011,29462.0
2015-12-31 13:15:00,42.07,42.11,42.03,42.1,44952.0,40.2011,40.2393,40.1628,40.2297,44952.0
2015-12-31 13:20:00,42.09,42.14,42.09,42.12,20108.0,40.2202,40.268,40.2202,40.2488,20108.0
2015-12-31 13:25:00,42.13,42.17,42.13,42.16,47693.0,40.2584,40.2966,40.2584,40.2871,47693.0
2015-12-31 13:30:00,42.16,42.18,42.13,42.18,27275.0,40.2871,40.3062,40.2584,40.3062,27275.0
2015-12-31 13:35:00,42.17,42.18,42.15,42.18,29366.0,40.2966,40.3062,40.2775,40.3062,29366.0
2015-12-31 13:40:00,42.18,42.22,42.15,42.18,47569.0,40.3062,40.3444,40.2775,40.3062,47569.0
2015-12-31 13:45:00,42.17,42.18,42.14,42.17,23780.0,40.2966,40.3062,40.268,40.2966,23780.0
2015-12-31 13:50:00,42.17,42.2,42.15,42.18,29079.0,40.2966,40.3253,40.2775,40.3062,29079.0
2015-12-31 13:55:00,42.18,42.2,42.16,42.19,39400.0,40.3062,40.3253,40.2871,40.3157,39400.0
2015-12-31 14:00:00,42.19,42.27,42.17,42.24,58141.0,40.3157,40.3922,40.2966,40.3635,58141.0
2015-12-31 14:05:00,42.23,42.24,42.19,42.21,48497.0,40.354,40.3635,40.3157,40.3348,48497.0
2015-12-31 14:10:00,42.2,42.26,42.2,42.25,29065.0,40.3253,40.3826,40.3253,40.3731,29065.0
2015-12-31 14:15:00,42.25,42.26,42.22,42.22,22589.0,40.3731,40.3826,40.3444,40.3444,22589.0
2015-12-31 14:20:00,42.22,42.24,42.18,42.19,66928.0,40.3444,40.3635,40.3062,40.3157,66928.0
2015-12-31 14:25:00,42.18,42.19,42.13,42.16,51942.0,40.3062,40.3157,40.2584,40.2871,51942.0
2015-12-31 14:30:00,42.16,42.17,42.11,42.15,38001.0,40.2871,40.2966,40.2393,40.2775,38001.0
2015-12-31 14:35:00,42.16,42.18,42.15,42.18,58389.0,40.2871,40.3062,40.2775,40.3062,58389.0
2015-12-31 14:40:00,42.18,42.23,42.17,42.22,27234.0,40.3062,40.354,40.2966,40.3444,27234.0
2015-12-31 14:45:00,42.22,42.27,42.22,42.25,20985.0,40.3444,40.3922,40.3444,40.3731,20985.0
2015-12-31 14:50:00,42.26,42.31,42.24,42.24,43714.0,40.3826,40.4304,40.3635,40.3635,43714.0
2015-12-31 14:55:00,42.24,42.25,42.2,42.23,43201.0,40.3635,40.3731,40.3253,40.354,43201.0
2015-12-31 15:00:00,42.23,42.26,42.16,42.26,102907.0,40.354,40.3826,40.2871,40.3826,102907.0
2015-12-31 15:05:00,42.26,42.26,42.2,42.25,59585.0,40.3826,40.3826,40.3253,40.3731,59585.0
2015-12-31 15:10:00,42.25,42.28,42.21,42.22,60186.0,40.3731,40.4017,40.3348,40.3444,60186.0
2015-12-31 15:15:00,42.22,42.31,42.22,42.29,77436.0,40.3444,40.4304,40.3444,40.4113,77436.0
2015-12-31 15:20:00,42.29,42.37,42.28,42.37,35913.0,40.4113,40.4877,40.4017,40.4877,35913.0
2015-12-31 15:25:00,42.36,42.37,42.29,42.3,60758.0,40.4782,40.4877,40.4113,40.4208,60758.0
2015-12-31 15:30:00,42.3,42.35,42.3,42.33,48398.0,40.4208,40.4686,40.4208,40.4495,48398.0
2015-12-31 15:35:00,42.34,42.38,42.33,42.34,69262.0,40.4591,40.4973,40.4495,40.4591,69262.0
2015-12-31 15:40:00,42.34,42.35,42.25,42.35,121846.0,40.4591,40.4686,40.3731,40.4686,121846.0
2015-12-31 15:45:00,42.34,42.38,42.29,42.35,60907.0,40.4591,40.4973,40.4113,40.4686,60907.0
2015-12-31 15:50:00,42.34,42.41,42.32,42.35,256978.0,40.4591,40.526,40.44,40.4686,256978.0
2015-12-31 15:55:00,42.35,42.36,42.29,42.35,617947.0,40.4686,40.4782,40.4113,40.4686,617947.0
2016-01-04 09:30:00,41.09,41.29,40.7,40.87,571693.0,39.2646,39.4557,38.8919,39.0544,571693.0
2016-01-04 09:35:00,40.91,41.11,40.83,40.99,301650.0,39.0926,39.2837,39.0162,39.169,301650.0
2016-01-04 09:40:00,40.98,41.02,40.6,40.6,296269.0,39.1595,39.1977,38.7964,38.7964,296269.0
2016-01-04 09:45:00,40.6,40.61,40.35,40.43,363070.0,38.7964,38.8059,38.5575,38.6339,363070.0
2016-01-04 09:50:00,40.43,40.64,40.42,40.57,196405.0,38.6339,38.8346,38.6244,38.7677,196405.0
2016-01-04 09:55:00,40.56,40.62,40.51,40.59,125692.0,38.7581,38.8155,38.7104,38.7868,125692.0
2016-01-04 10:00:00,40.59,40.62,40.5,40.51,180473.0,38.7868,38.8155,38.7008,38.7104,180473.0
2016-01-04 10:05:00,40.5,40.53,40.34,40.38,179098.0,38.7008,38.7295,38.5479,38.5861,179098.0
2016-01-04 10:10:00,40.39,40.53,40.3,40.53,152829.0,38.5957,38.7295,38.5097,38.7295,152829.0
2016-01-04 10:15:00,40.52,40.72,40.46,40.7,126647.0,38.7199,38.911,38.6626,38.8919,126647.0
2016-01-04 10:20:00,40.7,40.86,40.67,40.79,119222.0,38.8919,39.0448,38.8633,38.9779,119222.0
2016-01-04 10:25:00,40.79,40.93,40.73,40.91,107502.0,38.9779,39.1117,38.9206,39.0926,107502.0
2016-01-04 10:30:00,40.9,41.08,40.87,40.93,187632.0,39.083,39.255,39.0544,39.1117,187632.0
2016-01-04 10:35:00,40.94,40.95,40.79,40.88,86424.0,39.1213,39.1308,38.9779,39.0639,86424.0
2016-01-04 10:40:00,40.87,41.03,40.77,41.01,108234.0,39.0544,39.2073,38.9588,39.1882,108234.0
2016-01-04 10:45:00,41.01,41.08,40.97,41.01,111721.0,39.1882,39.255,39.1499,39.1882,111721.0
2016-01-04 10:50:00,41.02,41.03,40.86,40.89,152425.0,39.1977,39.2073,39.0448,39.0735,152425.0
2016-01-04 10:55:00,40.89,40.89,40.76,40.77,124393.0,39.0735,39.0735,38.9493,38.9588,124393.0
2016-01-04 11:00:00,40.76,40.8,40.65,40.71,209825.0,38.9493,38.9875,38.8441,38.9015,209825.0
2016-01-04 11:05:00,40.7,40.76,40.67,40.69,131452.0,38.8919,38.9493,38.8633,38.8824,131452.0
2016-01-04 11:10:00,40.69,40.7,40.63,40.66,114767.0,38.8824,38.8919,38.825,38.8537,114767.0
2016-01-04 11:15:00,40.66,40.72,40.61,40.66,119472.0,38.8537,38.911,38.8059,38.8537,119472.0
2016-01-04 11:20:00,40.66,40.77,40.62,40.73,80337.0,38.8537,38.9588,38.8155,38.9206,80337.0
2016-01-04 11:25:00,40.74,40.74,40.63,40.7,62072.0,38.9301,38.9301,38.825,38.8919,62072.0
2016-01-04 11:30:00,40.7,40.72,40.65,40.72,99824.0,38.8919,38.911,38.8441,38.911,99824.0
2016-01-04 11:35:00,40.72,40.83,40.71,40.83,97577.0,38.911,39.0162,38.9015,39.0162,97577.0
2016-01-04 11:40:00,40.83,40.93,40.8,40.91,109022.0,39.0162,39.1117,38.9875,39.0926,109022.0
2016-01-04 11:45:00,40.91,40.92,40.84,40.91,82596.0,39.0926,39.1022,39.0257,39.0926,82596.0
2016-01-04 11:50:00,40.91,41.01,40.91,40.96,138917.0,39.0926,39.1882,39.0926,39.1404,138917.0
2016-01-04 11:55:00,40.96,41.05,40.9,40.91,198314.0,39.1404,39.2264,39.083,39.0926,198314.0
2016-01-04 12:00:00,40.91,40.93,40.82,40.83,124361.0,39.0926,39.1117,39.0066,39.0162,124361.0
2016-01-04 12:05:00,40.84,40.84,40.75,40.77,134587.0,39.0257,39.0257,38.9397,38.9588,134587.0
2016-01-04 12:10:00,40.77,40.82,40.76,40.82,136055.0,38.9588,39.0066,38.9493,39.0066,136055.0
2016-01-04 12:15:00,40.81,40.81,40.75,40.8,112812.0,38.997,38.997,38.9397,38.9875,112812.0
2016-01-04 12:20:00,40.8,40.82,40.75,40.8,121597.0,38.9875,39.0066,38.9397,38.9875,121597.0
2016-01-04 12:25:00,40.8,40.85,40.8,40.8,93667.0,38.9875,39.0353,38.9875,38.9875,93667.0
2016-01-04 12:30:00,40.8,40.93,40.79,40.89,123646.0,38.9875,39.1117,38.9779,39.0735,123646.0
2016-01-04 12:35:00,40.88,40.94,40.88,40.92,37888.0,39.0639,39.1213,39.0639,39.1022,37888.0
2016-01-04 12:40:00,40.91,41.04,40.9,41.02,122554.0,39.0926,39.2168,39.083,39.1977,122554.0
2016-01-04 12:45:00,41.03,41.11,41.03,41.09,91188.0,39.2073,39.2837,39.2073,39.2646,91188.0
2016-01-04 12:50:00,41.09,41.13,41.07,41.12,62277.0,39.2646,39.3028,39.2455,39.2933,62277.0
2016-01-04 12:55:00,41.12,41.2,41.09,41.18,115527.0,39.2933,39.3697,39.2646,39.3506,115527.0
2016-01-04 13:00:00,41.16,41.17,41.05,41.12,64231.0,39.3315,39.341,39.2264,39.2933,64231.0
2016-01-04 13:05:00,41.13,41.17,41.08,41.16,57461.0,39.3028,39.341,39.255,39.3315,57461.0
2016-01-04 13:10:00,41.17,41.23,41.14,41.2,72880.0,39.341,39.3984,39.3124,39.3697,72880.0
2016-01-04 13:15:00,41.19,41.29,41.18,41.23,112549.0,39.3602,39.4557,39.3506,39.3984,112549.0
2016-01-04 13:20:00,41.24,41.27,41.17,41.2,69699.0,39.4079,39.4366,39.341,39.3697,69699.0
2016-01-04 13:25:00,41.2,41.28,41.19,41.25,64744.0,39.3697,39.4462,39.3602,39.4175,64744.0
2016-01-04 13:30:00,41.25,41.29,41.21,41.24,60812.0,39.4175,39.4557,39.3793,39.4079,60812.0
2016-01-04 13:35:00,41.24,41.28,41.19,41.21,64055.0,39.4079,39.4462,39.3602,39.3793,64055.0
2016-01-04 13:40:00,41.2,41.24,41.18,41.21,74638.0,39.3697,39.4079,39.3506,39.3793,74638.0
2016-01-04 13:45:00,41.22,41.25,41.19,41.22,74450.0,39.3888,39.4175,39.3602,39.3888,74450.0
2016-01-04 13:50:00,41.22,41.33,41.21,41.3,103864.0,39.3888,39.4939,39.3793,39.4653,103864.0
2016-01-04 13:55:00,41.3,41.36,41.22,41.22,132735.0,39.4653,39.5226,39.3888,39.3888,132735.0
2016-01-04 14:00:00,41.22,41.22,41.1,41.1,91676.0,39.3888,39.3888,39.2742,39.2742,91676.0
2016-01-04 14:05:00,41.1,41.11,40.97,40.98,98246.0,39.2742,39.2837,39.1499,39.1595,98246.0
2016-01-04 14:10:00,40.99,40.99,40.88,40.89,95637.0,39.169,39.169,39.0639,39.0735,95637.0
2016-01-04 14:15:00,40.9,40.91,40.82,40.9,85933.0,39.083,39.0926,39.0066,39.083,85933.0
2016-01-04 14:20:00,40.9,40.93,40.88,40.91,111581.0,39.083,39.1117,39.0639,39.0926,111581.0
2016-01-04 14:25:00,40.91,40.95,40.88,40.89,78890.0,39.0926,39.1308,39.0639,39.0735,78890.0
2016-01-04 14:30:00,40.89,40.89,40.72,40.72,99031.0,39.0735,39.0735,38.911,38.911,99031.0
2016-01-04 14:35:00,40.72,40.79,40.72,40.75,93034.0,38.911,38.9779,38.911,38.9397,93034.0
2016-01-04 14:40:00,40.74,40.75,40.67,40.69,151596.0,38.9301,38.9397,38.8633,38.8824,151596.0
2016-01-04 14:45:00,40.7,40.74,40.68,40.71,125554.0,38.8919,38.9301,38.8728,38.9015,125554.0
2016-01-04 14:50:00,40.7,40.73,40.66,40.71,99346.0,38.8919,38.9206,38.8537,38.9015,99346.0
2016-01-04 14:55:00,40.71,40.74,40.68,40.7,96872.0,38.9015,38.9301,38.8728,38.8919,96872.0
2016-01-04 15:00:00,40.71,40.72,40.63,40.64,132471.0,38.9015,38.911,38.825,38.8346,132471.0
2016-01-04 15:05:00,40.65,40.68,40.64,40.65,103547.0,38.8441,38.8728,38.8346,38.8441,103547.0
2016-01-04 15:10:00,40.65,40.67,40.59,40.61,129075.0,38.8441,38.8633,38.7868,38.8059,129075.0
2016-01-04 15:15:00,40.61,40.68,40.61,40.67,119717.0,38.8059,38.8728,38.8059,38.8633,119717.0
2016-01-04 15:20:00,40.66,40.69,40.54,40.54,87094.0,38.8537,38.8824,38.739,38.739,87094.0
2016-01-04 15:25:00,40.54,40.57,40.51,40.55,103631.0,38.739,38.7677,38.7104,38.7486,103631.0
2016-01-04 15:30:00,40.54,40.66,40.53,40.65,149045.0,38.739,38.8537,38.7295,38.8441,149045.0
2016-01-04 15:35:00,40.66,40.77,40.65,40.77,277886.0,38.8537,38.9588,38.8441,38.9588,277886.0
2016-01-04 15:40:00,40.77,40.87,40.77,40.87,184909.0,38.9588,39.0544,38.9588,39.0544,184909.0
2016-01-04 15:45:00,40.87,40.97,40.81,40.9,271679.0,39.0544,39.1499,38.997,39.083,271679.0
2016-01-04 15:50:00,40.91,40.91,40.81,40.86,274974.0,39.0926,39.0926,38.997,39.0448,274974.0
2016-01-04 15:55:00,40.86,40.93,40.84,40.9,299742.0,39.0448,39.1117,39.0257,39.083,299742.0
2016-01-05 09:30:00,41.18,41.42,41.07,41.25,350097.0,39.3506,39.5799,39.2455,39.4175,350097.0
2016-01-05 09:35:00,41.25,41.49,41.1,41.14,144286.0,39.4175,39.6468,39.2742,39.3124,144286.0
2016-01-05 09:40:00,41.14,41.18,40.82,40.88,170834.0,39.3124,39.3506,39.0066,39.0639,170834.0
2016-01-05 09:45:00,40.92,40.97,40.67,40.67,99580.0,39.1022,39.1499,38.8633,38.8633,99580.0
2016-01-05 09:50:00,40.67,40.76,40.58,40.69,128014.0,38.8633,38.9493,38.7773,38.8824,128014.0
2016-01-05 09:55:00,40.68,40.7,40.44,40.45,152554.0,38.8728,38.8919,38.6435,38.653,152554.0
2016-01-05 10:00:00,40.46,40.48,40.25,40.26,261021.0,38.6626,38.6817,38.4619,38.4715,261021.0
2016-01-05 10:05:00,40.25,40.38,40.2,40.27,223736.0,38.4619,38.5861,38.4141,38.481,223736.0
2016-01-05 10:10:00,40.28,40.32,40.18,40.25,267706.0,38.4906,38.5288,38.395,38.4619,267706.0
2016-01-05 10:15:00,40.25,40.33,40.19,40.21,275609.0,38.4619,38.5384,38.4046,38.4237,275609.0
2016-01-05 10:20:00,40.21,40.22,40.03,40.03,199863.0,38.4237,38.4332,38.2517,38.2517,199863.0
2016-01-05 10:25:00,40.04,40.25,40.03,40.1,230989.0,38.2612,38.4619,38.2517,38.3186,230989.0
2016-01-05 10:30:00,40.1,40.11,39.97,39.98,273419.0,38.3186,38.3281,38.1944,38.2039,273419.0
2016-01-05 10:35:00,39.98,40.21,39.95,40.2,133235.0,38.2039,38.4237,38.1752,38.4141,133235.0
2016-01-05 10:40:00,40.2,40.5,40.17,40.46,201684.0,38.4141,38.7008,38.3855,38.6626,201684.0
2016-01-05 10:45:00,40.47,40.8,40.47,40.8,187006.0,38.6721,38.9875,38.6721,38.9875,187006.0
2016-01-05 10:50:00,40.8,41.19,40.79,41.05,385682.0,38.9875,39.3602,38.9779,39.2264,385682.0
2016-01-05 10:55:00,41.04,41.15,40.74,40.78,244094.0,39.2168,39.3219,38.9301,38.9684,244094.0
2016-01-05 11:00:00,40.77,40.8,40.51,40.51,189494.0,38.9588,38.9875,38.7104,38.7104,189494.0
2016-01-05 11:05:00,40.51,40.58,40.48,40.48,145704.0,38.7104,38.7773,38.6817,38.6817,145704.0
2016-01-05 11:10:00,40.48,40.48,40.26,40.3,129316.0,38.6817,38.6817,38.4715,38.5097,129316.0
2016-01-05 11:15:00,40.31,40.45,40.26,40.33,118717.0,38.5193,38.653,38.4715,38.5384,118717.0
2016-01-05 11:20:00,40.33,40.39,40.18,40.21,109243.0,38.5384,38.5957,38.395,38.4237,109243.0
2016-01-05 11:25:00,40.21,40.42,40.2,40.23,103049.0,38.4237,38.6244,38.4141,38.4428,103049.0
2016-01-05 11:30:00,40.23,40.33,40.15,40.32,111540.0,38.4428,38.5384,38.3664,38.5288,111540.0
2016-01-05 11:35:00,40.34,40.37,40.22,40.27,117319.0,38.5479,38.5766,38.4332,38.481,117319.0
2016-01-05 11:40:00,40.27,40.35,40.18,40.21,69691.0,38.481,38.5575,38.395,38.4237,69691.0
2016-01-05 11:45:00,40.21,40.26,40.15,40.25,129304.0,38.4237,38.4715,38.3664,38.4619,129304.0
2016-01-05 11:50:00,40.26,40.31,40.21,40.23,73023.0,38.4715,38.5193,38.4237,38.4428,73023.0
2016-01-05 11:55:00,40.25,40.31,40.18,40.24,149273.0,38.4619,38.5193,38.395,38.4524,149273.0
2016-01-05 12:00:00,40.25,40.25,40.16,40.21,249514.0,38.4619,38.4619,38.3759,38.4237,249514.0
2016-01-05 12:05:00,40.21,40.33,40.16,40.33,211250.0,38.4237,38.5384,38.3759,38.5384,211250.0
2016-01-05 12:10:00,40.34,40.65,40.34,40.62,206216.0,38.5479,38.8441,38.5479,38.8155,206216.0
2016-01-05 12:15:00,40.63,40.7,40.48,40.67,94463.0,38.825,38.8919,38.6817,38.8633,94463.0
2016-01-05 12:20:00,40.66,40.78,40.62,40.77,70975.0,38.8537,38.9684,38.8155,38.9588,70975.0
2016-01-05 12:25:00,40.77,40.8,40.65,40.71,83969.0,38.9588,38.9875,38.8441,38.9015,83969.0
2016-01-05 12:30:00,40.71,40.71,40.62,40.65,42745.0,38.9015,38.9015,38.8155,38.8441,42745.0
2016-01-05 12:35:00,40.64,40.79,40.57,40.79,47616.0,38.8346,38.9779,38.7677,38.9779,47616.0
2016-01-05 12:40:00,40.78,40.78,40.51,40.59,44650.0,38.9684,38.9684,38.7104,38.7868,44650.0
2016-01-05 12:45:00,40.59,40.67,40.53,40.6,44663.0,38.7868,38.8633,38.7295,38.7964,44663.0
2016-01-05 12:50:00,40.6,40.76,40.56,40.74,111427.0,38.7964,38.9493,38.7581,38.9301,111427.0
2016-01-05 12:55:00,40.74,40.81,40.72,40.76,84474.0,38.9301,38.997,38.911,38.9493,84474.0
2016-01-05 13:00:00,40.76,40.9,40.76,40.9,98147.0,38.9493,39.083,38.9493,39.083,98147.0
2016-01-05 13:05:00,40.92,41.0,40.8,40.81,65692.0,39.1022,39.1786,38.9875,38.997,65692.0
2016-01-05 13:10:00,40.81,40.87,40.75,40.78,42092.0,38.997,39.0544,38.9397,38.9684,42092.0
2016-01-05 13:15:00,40.77,40.83,40.72,40.74,40870.0,38.9588,39.0162,38.911,38.9301,40870.0
2016-01-05 13:20:00,40.73,40.73,40.62,40.63,68024.0,38.9206,38.9206,38.8155,38.825,68024.0
2016-01-05 13:25:00,40.63,40.77,40.63,40.76,63968.0,38.825,38.9588,38.825,38.9493,63968.0
2016-01-05 13:30:00,40.77,40.83,40.75,40.79,37469.0,38.9588,39.0162,38.9397,38.9779,37469.0
2016-01-05 13:35:00,40.78,40.89,40.77,40.85,39028.0,38.9684,39.0735,38.9588,39.0353,39028.0
2016-01-05 13:40:00,40.85,40.92,40.83,40.91,96438.0,39.0353,39.1022,39.0162,39.0926,96438.0
2016-01-05 13:45:00,40.91,40.95,40.89,40.94,53785.0,39.0926,39.1308,39.0735,39.1213,53785.0
2016-01-05 13:50:00,40.95,40.98,40.91,40.91,62698.0,39.1308,39.1595,39.0926,39.0926,62698.0
2016-01-05 13:55:00,40.92,40.92,40.85,40.9,38734.0,39.1022,39.1022,39.0353,39.083,38734.0
2016-01-05 14:00:00,40.89,40.9,40.81,40.83,39425.0,39.0735,39.083,38.997,39.0162,39425.0
2016-01-05 14:05:00,40.83,40.84,40.74,40.81,48779.0,39.0162,39.0257,38.9301,38.997,48779.0
2016-01-05 14:10:00,40.82,40.87,40.78,40.83,28878.0,39.0066,39.0544,38.9684,39.0162,28878.0
2016-01-05 14:15:00,40.84,40.88,40.77,40.88,46148.0,39.0257,39.0639,38.9588,39.0639,46148.0
2016-01-05 14:20:00,40.87,40.94,40.87,40.9,85747.0,39.0544,39.1213,39.0544,39.083,85747.0
2016-01-05 14:25:00,40.9,40.92,40.87,40.92,36435.0,39.083,39.1022,39.0544,39.1022,36435.0
2016-01-05 14:30:00,40.91,40.92,40.81,40.83,44019.0,39.0926,39.1022,38.997,39.0162,44019.0
2016-01-05 14:35:00,40.83,40.9,40.79,40.8,76960.0,39.0162,39.083,38.9779,38.9875,76960.0
2016-01-05 14:40:00,40.81,40.9,40.78,40.8,51620.0,38.997,39.083,38.9684,38.9875,51620.0
2016-01-05 14:45:00,40.8,40.81,40.73,40.77,31734.0,38.9875,38.997,38.9206,38.9588,31734.0
2016-01-05 14:50:00,40.79,40.8,40.72,40.73,53235.0,38.9779,38.9875,38.911,38.9206,53235.0
2016-01-05 14:55:00,40.73,40.76,40.68,40.75,62946.0,38.9206,38.9493,38.8728,38.9397,62946.0
2016-01-05 15:00:00,40.75,40.75,40.63,40.68,60899.0,38.9397,38.9397,38.825,38.8728,60899.0
2016-01-05 15:05:00,40.68,40.69,40.61,40.68,97618.0,38.8728,38.8824,38.8059,38.8728,97618.0
2016-01-05 15:10:00,40.67,40.78,40.64,40.77,127743.0,38.8633,38.9684,38.8346,38.9588,127743.0
2016-01-05 15:15:00,40.76,40.76,40.63,40.63,56532.0,38.9493,38.9493,38.825,38.825,56532.0
2016-01-05 15:20:00,40.64,40.64,40.47,40.55,124118.0,38.8346,38.8346,38.6721,38.7486,124118.0
2016-01-05 15:25:00,40.54,40.61,40.52,40.56,71355.0,38.739,38.8059,38.7199,38.7581,71355.0
2016-01-05 15:30:00,40.57,40.68,40.56,40.62,110590.0,38.7677,38.8728,38.7581,38.8155,110590.0
2016-01-05 15:35:00,40.62,40.67,40.56,40.6,92808.0,38.8155,38.8633,38.7581,38.7964,92808.0
2016-01-05 15:40:00,40.6,40.7,40.6,40.65,194510.0,38.7964,38.8919,38.7964,38.8441,194510.0
2016-01-05 15:45:00,40.65,40.67,40.57,40.59,122527.0,38.8441,38.8633,38.7677,38.7868,122527.0
2016-01-05 15:50:00,40.59,40.62,40.55,40.56,181090.0,38.7868,38.8155,38.7486,38.7581,181090.0
2016-01-05 15:55:00,40.56,40.65,40.49,40.52,460729.0,38.7581,38.8441,38.6913,38.7199,460729.0
2016-01-06 09:30:00,40.05,40.54,40.0,40.31,645518.0,38.2708,38.739,38.223,38.5193,645518.0
2016-01-06 09:35:00,40.3,40.87,40.25,40.79,247505.0,38.5097,39.0544,38.4619,38.9779,247505.0
2016-01-06 09:40:00,40.78,41.1,40.74,41.09,189296.0,38.9684,39.2742,38.9301,39.2646,189296.0
2016-01-06 09:45:00,41.08,41.14,40.89,41.14,202406.0,39.255,39.3124,39.0735,39.3124,202406.0
2016-01-06 09:50:00,41.13,41.25,41.09,41.16,263131.0,39.3028,39.4175,39.2646,39.3315,263131.0
2016-01-06 09:55:00,41.16,41.17,40.84,40.99,190792.0,39.3315,39.341,39.0257,39.169,190792.0
2016-01-06 10:00:00,40.99,41.0,40.82,40.85,159898.0,39.169,39.1786,39.0066,39.0353,159898.0
2016-01-06 10:05:00,40.84,40.99,40.83,40.99,146418.0,39.0257,39.169,39.0162,39.169,146418.0
2016-01-06 10:10:00,40.99,41.03,40.87,41.02,126651.0,39.169,39.2073,39.0544,39.1977,126651.0
2016-01-06 10:15:00,41.01,41.13,40.91,41.11,161494.0,39.1882,39.3028,39.0926,39.2837,161494.0
2016-01-06 10:20:00,41.11,41.29,41.09,41.19,123171.0,39.2837,39.4557,39.2646,39.3602,123171.0
2016-01-06 10:25:00,41.18,41.32,41.18,41.3,102445.0,39.3506,39.4844,39.3506,39.4653,102445.0
2016-01-06 10:30:00,41.3,41.3,41.13,41.17,97572.0,39.4653,39.4653,39.3028,39.341,97572.0
2016-01-06 10:35:00,41.18,41.23,41.13,41.23,104906.0,39.3506,39.3984,39.3028,39.3984,104906.0
2016-01-06 10:40:00,41.22,41.27,41.19,41.22,103276.0,39.3888,39.4366,39.3602,39.3888,103276.0
2016-01-06 10:45:00,41.23,41.45,41.22,41.42,157256.0,39.3984,39.6086,39.3888,39.5799,157256.0
2016-01-06 10:50:00,41.44,41.47,41.37,41.4,107294.0,39.5991,39.6277,39.5322,39.5608,107294.0
2016-01-06 10:55:00,41.4,41.55,41.4,41.49,122904.0,39.5608,39.7042,39.5608,39.6468,122904.0
2016-01-06 11:00:00,41.48,41.7,41.48,41.68,218218.0,39.6373,39.8475,39.6373,39.8284,218218.0
2016-01-06 11:05:00,41.69,41.7,41.54,41.57,116202.0,39.8379,39.8475,39.6946,39.7233,116202.0
2016-01-06 11:10:00,41.56,41.59,41.4,41.55,155924.0,39.7137,39.7424,39.5608,39.7042,155924.0
2016-01-06 11:15:00,41.55,41.58,41.42,41.5,185600.0,39.7042,39.7328,39.5799,39.6564,185600.0
2016-01-06 11:20:00,41.5,41.64,41.48,41.54,178602.0,39.6564,39.7902,39.6373,39.6946,178602.0
2016-01-06 11:25:00,41.55,41.58,41.45,41.51,157664.0,39.7042,39.7328,39.6086,39.6659,157664.0
2016-01-06 11:30:00,41.51,41.61,41.46,41.61,100617.0,39.6659,39.7615,39.6182,39.7615,100617.0
2016-01-06 11:35:00,41.61,41.64,41.57,41.63,88063.0,39.7615,39.7902,39.7233,39.7806,88063.0
2016-01-06 11:40:00,41.63,41.68,41.56,41.57,118418.0,39.7806,39.8284,39.7137,39.7233,118418.0
2016-01-06 11:45:00,41.56,41.56,41.49,41.51,155848.0,39.7137,39.7137,39.6468,39.6659,155848.0
2016-01-06 11:50:00,41.5,41.54,41.46,41.51,83420.0,39.6564,39.6946,39.6182,39.6659,83420.0
2016-01-06 11:55:00,41.51,41.51,41.37,41.4,121529.0,39.6659,39.6659,39.5322,39.5608,121529.0
2016-01-06 12:00:00,41.4,41.4,41.35,41.37,90155.0,39.5608,39.5608,39.5131,39.5322,90155.0
2016-01-06 12:05:00,41.37,41.38,41.29,41.33,185823.0,39.5322,39.5417,39.4557,39.4939,185823.0
2016-01-06 12:10:00,41.32,41.45,41.27,41.45,105848.0,39.4844,39.6086,39.4366,39.6086,105848.0
2016-01-06 12:15:00,41.45,41.46,41.34,41.34,94166.0,39.6086,39.6182,39.5035,39.5035,94166.0
2016-01-06 12:20:00,41.34,41.41,41.34,41.4,60422.0,39.5035,39.5704,39.5035,39.5608,60422.0
2016-01-06 12:25:00,41.41,41.5,41.41,41.48,76418.0,39.5704,39.6564,39.5704,39.6373,76418.0
2016-01-06 12:30:00,41.48,41.51,41.44,41.51,50134.0,39.6373,39.6659,39.5991,39.6659,50134.0
2016-01-06 12:35:00,41.51,41.61,41.46,41.54,113208.0,39.6659,39.7615,39.6182,39.6946,113208.0
2016-01-06 12:40:00,41.55,41.55,41.46,41.5,51925.0,39.7042,39.7042,39.6182,39.6564,51925.0
2016-01-06 12:45:00,41.49,41.53,41.48,41.49,75448.0,39.6468,39.6851,39.6373,39.6468,75448.0
2016-01-06 12:50:00,41.49,41.53,41.45,41.48,65459.0,39.6468,39.6851,39.6086,39.6373,65459.0
2016-01-06 12:55:00,41.48,41.52,41.45,41.47,67310.0,39.6373,39.6755,39.6086,39.6277,67310.0
2016-01-06 13:00:00,41.47,41.51,41.43,41.51,81143.0,39.6277,39.6659,39.5895,39.6659,81143.0
2016-01-06 13:05:00,41.51,41.54,41.39,41.4,72327.0,39.6659,39.6946,39.5513,39.5608,72327.0
2016-01-06 13:10:00,41.39,41.4,41.3,41.3,65582.0,39.5513,39.5608,39.4653,39.4653,65582.0
2016-01-06 13:15:00,41.3,41.36,41.28,41.34,111015.0,39.4653,39.5226,39.4462,39.5035,111015.0
2016-01-06 13:20:00,41.34,41.42,41.31,41.41,133593.0,39.5035,39.5799,39.4748,39.5704,133593.0
2016-01-06 13:25:00,41.41,41.51,41.41,41.46,76104.0,39.5704,39.6659,39.5704,39.6182,76104.0
2016-01-06 13:30:00,41.46,41.51,41.45,41.49,64452.0,39.6182,39.6659,39.6086,39.6468,64452.0
2016-01-06 13:35:00,41.5,41.51,41.43,41.44,64750.0,39.6564,39.6659,39.5895,39.5991,64750.0
2016-01-06 13:40:00,41.43,41.44,41.38,41.38,69249.0,39.5895,39.5991,39.5417,39.5417,69249.0
2016-01-06 13:45:00,41.38,41.4,41.33,41.34,101714.0,39.5417,39.5608,39.4939,39.5035,101714.0
2016-01-06 13:50:00,41.34,41.4,41.32,41.4,94340.0,39.5035,39.5608,39.4844,39.5608,94340.0
2016-01-06 13:55:00,41.4,41.4,41.33,41.35,61200.0,39.5608,39.5608,39.4939,39.5131,61200.0
2016-01-06 14:00:00,41.34,41.44,41.26,41.33,106884.0,39.5035,39.5991,39.427,39.4939,106884.0
2016-01-06 14:05:00,41.32,41.35,41.21,41.34,120833.0,39.4844,39.5131,39.3793,39.5035,120833.0
2016-01-06 14:10:00,41.34,41.35,41.18,41.23,119036.0,39.5035,39.5131,39.3506,39.3984,119036.0
2016-01-06 14:15:00,41.24,41.33,41.21,41.32,78021.0,39.4079,39.4939,39.3793,39.4844,78021.0
2016-01-06 14:20:00,41.33,41.39,41.28,41.3,57707.0,39.4939,39.5513,39.4462,39.4653,57707.0
2016-01-06 14:25:00,41.3,41.32,41.26,41.27,63063.0,39.4653,39.4844,39.427,39.4366,63063.0
2016-01-06 14:30:00,41.27,41.27,41.15,41.16,110178.0,39.4366,39.4366,39.3219,39.3315,110178.0
2016-01-06 14:35:00,41.16,41.17,41.11,41.15,152963.0,39.3315,39.341,39.2837,39.3219,152963.0
2016-01-06 14:40:00,41.15,41.17,40.99,41.02,297680.0,39.3219,39.341,39.169,39.1977,297680.0
2016-01-06 14:45:00,41.01,41.07,40.98,40.98,223576.0,39.1882,39.2455,39.1595,39.1595,223576.0
2016-01-06 14:50:00,40.98,40.99,40.89,40.94,295484.0,39.1595,39.169,39.0735,39.1213,295484.0
2016-01-06 14:55:00,40.93,40.96,40.87,40.9,132320.0,39.1117,39.1404,39.0544,39.083,132320.0
2016-01-06 15:00:00,40.9,40.91,40.83,40.89,180809.0,39.083,39.0926,39.0162,39.0735,180809.0
2016-01-06 15:05:00,40.89,40.97,40.85,40.97,102413.0,39.0735,39.1499,39.0353,39.1499,102413.0
2016-01-06 15:10:00,40.97,41.05,40.91,41.05,115230.0,39.1499,39.2264,39.0926,39.2264,115230.0
2016-01-06 15:15:00,41.04,41.15,41.0,41.14,104770.0,39.2168,39.3219,39.1786,39.3124,104770.0
2016-01-06 15:20:00,41.14,41.15,40.97,40.99,224555.0,39.3124,39.3219,39.1499,39.169,224555.0
2016-01-06 15:25:00,41.0,41.02,40.96,41.0,145775.0,39.1786,39.1977,39.1404,39.1786,145775.0
2016-01-06 15:30:00,41.0,41.16,40.98,41.16,211754.0,39.1786,39.3315,39.1595,39.3315,211754.0
2016-01-06 15:35:00,41.16,41.31,41.12,41.26,169175.0,39.3315,39.4748,39.2933,39.427,169175.0
2016-01-06 15:40:00,41.26,41.26,41.19,41.21,153202.0,39.427,39.427,39.3602,39.3793,153202.0
2016-01-06 15:45:00,41.21,41.22,41.14,41.18,209153.0,39.3793,39.3888,39.3124,39.3506,209153.0
2016-01-06 15:50:00,41.19,41.27,41.16,41.26,315926.0,39.3602,39.4366,39.3315,39.427,315926.0
2016-01-06 15:55:00,41.26,41.27,41.21,41.23,539244.0,39.427,39.4366,39.3793,39.3984,539244.0
2016-01-07 09:30:00,40.96,41.15,40.7,41.07,330921.0,39.1404,39.3219,38.8919,39.2455,330921.0
2016-01-07 09:35:00,41.07,41.52,40.95,41.36,223202.0,39.2455,39.6755,39.1308,39.5226,223202.0
2016-01-07 09:40:00,41.36,41.38,40.93,41.11,135298.0,39.5226,39.5417,39.1117,39.2837,135298.0
2016-01-07 09:45:00,41.11,41.24,40.96,41.11,118109.0,39.2837,39.4079,39.1404,39.2837,118109.0
2016-01-07 09:50:00,41.09,41.09,40.69,40.69,182617.0,39.2646,39.2646,38.8824,38.8824,182617.0
2016-01-07 09:55:00,40.69,40.7,40.46,40.48,197684.0,38.8824,38.8919,38.6626,38.6817,197684.0
2016-01-07 10:00:00,40.48,40.52,40.35,40.37,197180.0,38.6817,38.7199,38.5575,38.5766,197180.0
2016-01-07 10:05:00,40.36,40.41,40.26,40.28,166005.0,38.567,38.6148,38.4715,38.4906,166005.0
2016-01-07 10:10:00,40.28,40.31,40.25,40.28,188600.0,38.4906,38.5193,38.4619,38.4906,188600.0
2016-01-07 10:15:00,40.27,40.53,40.23,40.41,291765.0,38.481,38.7295,38.4428,38.6148,291765.0
2016-01-07 10:20:00,40.4,40.52,40.22,40.25,241472.0,38.6053,38.7199,38.4332,38.4619,241472.0
2016-01-07 10:25:00,40.26,40.47,40.26,40.46,100847.0,38.4715,38.6721,38.4715,38.6626,100847.0
2016-01-07 10:30:00,40.47,40.7,40.47,40.69,220537.0,38.6721,38.8919,38.6721,38.8824,220537.0
2016-01-07 10:35:00,40.69,40.76,40.61,40.73,90447.0,38.8824,38.9493,38.8059,38.9206,90447.0
2016-01-07 10:40:00,40.73,40.75,40.58,40.58,98963.0,38.9206,38.9397,38.7773,38.7773,98963.0
2016-01-07 10:45:00,40.58,40.6,40.5,40.52,85502.0,38.7773,38.7964,38.7008,38.7199,85502.0
2016-01-07 10:50:00,40.51,40.59,40.48,40.58,100047.0,38.7104,38.7868,38.6817,38.7773,100047.0
2016-01-07 10:55:00,40.58,40.68,40.58,40.6,73622.0,38.7773,38.8728,38.7773,38.7964,73622.0
2016-01-07 11:00:00,40.6,40.71,40.59,40.62,74852.0,38.7964,38.9015,38.7868,38.8155,74852.0
2016-01-07 11:05:00,40.61,40.62,40.53,40.54,76561.0,38.8059,38.8155,38.7295,38.739,76561.0
2016-01-07 11:10:00,40.52,40.6,40.46,40.46,89724.0,38.7199,38.7964,38.6626,38.6626,89724.0
2016-01-07 11:15:00,40.46,40.55,40.45,40.47,58469.0,38.6626,38.7486,38.653,38.6721,58469.0
2016-01-07 11:20:00,40.48,40.54,40.45,40.5,139007.0,38.6817,38.739,38.653,38.7008,139007.0
2016-01-07 11:25:00,40.5,40.62,40.45,40.53,94613.0,38.7008,38.8155,38.653,38.7295,94613.0
2016-01-07 11:30:00,40.53,40.6,40.48,40.5,61959.0,38.7295,38.7964,38.6817,38.7008,61959.0
2016-01-07 11:35:00,40.5,40.61,40.48,40.61,79273.0,38.7008,38.8059,38.6817,38.8059,79273.0
2016-01-07 11:40:00,40.61,40.63,40.53,40.62,95394.0,38.8059,38.825,38.7295,38.8155,95394.0
2016-01-07 11:45:00,40.61,40.62,40.48,40.49,79346.0,38.8059,38.8155,38.6817,38.6913,79346.0
2016-01-07 11:50:00,40.49,40.56,40.45,40.47,41668.0,38.6913,38.7581,38.653,38.6721,41668.0
2016-01-07 11:55:00,40.48,40.52,40.41,40.41,62635.0,38.6817,38.7199,38.6148,38.6148,62635.0
2016-01-07 12:00:00,40.41,40.5,40.38,40.48,29984.0,38.6148,38.7008,38.5861,38.6817,29984.0
2016-01-07 12:05:00,40.49,40.55,40.4,40.49,51294.0,38.6913,38.7486,38.6053,38.6913,51294.0
2016-01-07 12:10:00,40.49,40.53,40.47,40.52,120026.0,38.6913,38.7295,38.6721,38.7199,120026.0
2016-01-07 12:15:00,40.53,40.59,40.49,40.54,34695.0,38.7295,38.7868,38.6913,38.739,34695.0
2016-01-07 12:20:00,40.54,40.58,40.5,40.52,41925.0,38.739,38.7773,38.7008,38.7199,41925.0
2016-01-07 12:25:00,40.51,40.54,40.47,40.51,143507.0,38.7104,38.739,38.6721,38.7104,143507.0
2016-01-07 12:30:00,40.52,40.57,40.52,40.52,76405.0,38.7199,38.7677,38.7199,38.7199,76405.0
2016-01-07 12:35:00,40.52,40.53,40.36,40.41,150876.0,38.7199,38.7295,38.567,38.6148,150876.0
2016-01-07 12:40:00,40.4,40.45,40.39,40.42,35322.0,38.6053,38.653,38.5957,38.6244,35322.0
2016-01-07 12:45:00,40.42,40.5,40.39,40.5,75225.0,38.6244,38.7008,38.5957,38.7008,75225.0
2016-01-07 12:50:00,40.51,40.52,40.43,40.43,68657.0,38.7104,38.7199,38.6339,38.6339,68657.0
2016-01-07 12:55:00,40.44,40.45,40.36,40.4,77392.0,38.6435,38.653,38.567,38.6053,77392.0
2016-01-07 13:00:00,40.39,40.41,40.31,40.32,84588.0,38.5957,38.6148,38.5193,38.5288,84588.0
2016-01-07 13:05:00,40.31,40.33,40.24,40.27,253470.0,38.5193,38.5384,38.4524,38.481,253470.0
2016-01-07 13:10:00,40.27,40.29,40.17,40.2,131630.0,38.481,38.5001,38.3855,38.4141,131630.0
2016-01-07 13:15:00,40.2,40.22,40.1,40.1,65008.0,38.4141,38.4332,38.3186,38.3186,65008.0
2016-01-07 13:20:00,40.1,40.1,39.97,40.06,179652.0,38.3186,38.3186,38.1944,38.2804,179652.0
2016-01-07 13:25:00,40.07,40.17,40.04,40.05,101946.0,38.2899,38.3855,38.2612,38.2708,101946.0
2016-01-07 13:30:00,40.04,40.12,40.0,40.04,186126.0,38.2612,38.3377,38.223,38.2612,186126.0
2016-01-07 13:35:00,40.04,40.08,39.68,39.89,188159.0,38.2612,38.2995,37.9172,38.1179,188159.0
2016-01-07 13:40:00,39.87,40.01,39.83,39.98,55421.0,38.0988,38.2326,38.0606,38.2039,55421.0
2016-01-07 13:45:00,39.99,40.11,39.9,40.11,74326.0,38.2135,38.3281,38.1275,38.3281,74326.0
2016-01-07 13:50:00,40.09,40.17,40.02,40.11,80949.0,38.309,38.3855,38.2421,38.3281,80949.0
2016-01-07 13:55:00,40.1,40.24,40.09,40.16,217698.0,38.3186,38.4524,38.309,38.3759,217698.0
2016-01-07 14:00:00,40.17,40.23,40.01,40.04,85714.0,38.3855,38.4428,38.2326,38.2612,85714.0
2016-01-07 14:05:00,40.04,40.13,39.99,40.13,104886.0,38.2612,38.3472,38.2135,38.3472,104886.0
2016-01-07 14:10:00,40.14,40.21,40.1,40.12,112493.0,38.3568,38.4237,38.3186,38.3377,112493.0
2016-01-07 14:15:00,40.12,40.2,40.08,40.2,56792.0,38.3377,38.4141,38.2995,38.4141,56792.0
2016-01-07 14:20:00,40.2,40.21,40.09,40.13,54961.0,38.4141,38.4237,38.309,38.3472,54961.0
2016-01-07 14:25:00,40.12,40.18,40.05,40.07,99212.0,38.3377,38.395,38.2708,38.2899,99212.0
2016-01-07 14:30:00,40.07,40.17,40.02,40.09,90659.0,38.2899,38.3855,38.2421,38.309,90659.0
2016-01-07 14:35:00,40.09,40.23,40.08,40.22,161863.0,38.309,38.4428,38.2995,38.4332,161863.0
2016-01-07 14:40:00,40.22,40.46,40.2,40.45,151468.0,38.4332,38.6626,38.4141,38.653,151468.0
2016-01-07 14:45:00,40.44,40.57,40.43,40.57,155254.0,38.6435,38.7677,38.6339,38.7677,155254.0
2016-01-07 14:50:00,40.55,40.58,40.47,40.53,107891.0,38.7486,38.7773,38.6721,38.7295,107891.0
2016-01-07 14:55:00,40.55,40.59,40.46,40.46,149394.0,38.7486,38.7868,38.6626,38.6626,149394.0
2016-01-07 15:00:00,40.46,40.48,40.38,40.41,139041.0,38.6626,38.6817,38.5861,38.6148,139041.0
2016-01-07 15:05:00,40.41,40.52,40.39,40.51,84612.0,38.6148,38.7199,38.5957,38.7104,84612.0
2016-01-07 15:10:00,40.51,40.56,40.42,40.51,164515.0,38.7104,38.7581,38.6244,38.7104,164515.0
2016-01-07 15:15:00,40.52,40.55,40.43,40.53,220135.0,38.7199,38.7486,38.6339,38.7295,220135.0
2016-01-07 15:20:00,40.53,40.53,40.37,40.45,145216.0,38.7295,38.7295,38.5766,38.653,145216.0
2016-01-07 15:25:00,40.45,40.45,40.21,40.23,103426.0,38.653,38.653,38.4237,38.4428,103426.0
2016-01-07 15:30:00,40.23,40.48,40.21,40.47,154162.0,38.4428,38.6817,38.4237,38.6721,154162.0
2016-01-07 15:35:00,40.47,40.55,40.4,40.48,125296.0,38.6721,38.7486,38.6053,38.6817,125296.0
2016-01-07 15:40:00,40.48,40.49,40.4,40.4,188204.0,38.6817,38.6913,38.6053,38.6053,188204.0
2016-01-07 15:45:00,40.39,40.59,40.38,40.52,157866.0,38.5957,38.7868,38.5861,38.7199,157866.0
2016-01-07 15:50:00,40.51,40.55,40.45,40.5,260970.0,38.7104,38.7486,38.653,38.7008,260970.0
2016-01-07 15:55:00,40.5,40.59,40.44,40.44,533000.0,38.7008,38.7868,38.6435,38.6435,533000.0
2016-01-08 09:30:00,40.94,41.08,40.51,40.99,306978.0,39.1213,39.255,38.7104,39.169,306978.0
2016-01-08 09:35:00,41.02,41.14,40.92,41.02,152854.0,39.1977,39.3124,39.1022,39.1977,152854.0
2016-01-08 09:40:00,41.01,41.09,40.86,40.9,164114.0,39.1882,39.2646,39.0448,39.083,164114.0
2016-01-08 09:45:00,40.91,41.05,40.81,40.99,130024.0,39.0926,39.2264,38.997,39.169,130024.0
2016-01-08 09:50:00,40.99,41.03,40.93,40.98,151400.0,39.169,39.2073,39.1117,39.1595,151400.0
2016-01-08 09:55:00,40.98,41.02,40.83,40.86,88686.0,39.1595,39.1977,39.0162,39.0448,88686.0
2016-01-08 10:00:00,40.86,40.91,40.72,40.77,152402.0,39.0448,39.0926,38.911,38.9588,152402.0
2016-01-08 10:05:00,40.76,40.81,40.7,40.7,103788.0,38.9493,38.997,38.8919,38.8919,103788.0
2016-01-08 10:10:00,40.69,40.8,40.66,40.77,93303.0,38.8824,38.9875,38.8537,38.9588,93303.0
2016-01-08 10:15:00,40.77,40.83,40.69,40.7,80312.0,38.9588,39.0162,38.8824,38.8919,80312.0
2016-01-08 10:20:00,40.7,40.75,40.65,40.7,158784.0,38.8919,38.9397,38.8441,38.8919,158784.0
2016-01-08 10:25:00,40.7,41.0,40.69,40.96,160655.0,38.8919,39.1786,38.8824,39.1404,160655.0
2016-01-08 10:30:00,40.97,41.08,40.96,41.06,95369.0,39.1499,39.255,39.1404,39.2359,95369.0
2016-01-08 10:35:00,41.07,41.12,40.96,40.96,91693.0,39.2455,39.2933,39.1404,39.1404,91693.0
2016-01-08 10:40:00,40.96,40.97,40.88,40.89,65261.0,39.1404,39.1499,39.0639,39.0735,65261.0
2016-01-08 10:45:00,40.89,41.17,40.86,41.13,112384.0,39.0735,39.341,39.0448,39.3028,112384.0
2016-01-08 10:50:00,41.12,41.14,40.98,41.0,206542.0,39.2933,39.3124,39.1595,39.1786,206542.0
2016-01-08 10:55:00,41.0,41.19,40.99,41.16,228045.0,39.1786,39.3602,39.169,39.3315,228045.0
2016-01-08 11:00:00,41.17,41.29,41.17,41.24,165035.0,39.341,39.4557,39.341,39.4079,165035.0
2016-01-08 11:05:00,41.26,41.36,41.22,41.33,119241.0,39.427,39.5226,39.3888,39.4939,119241.0
2016-01-08 11:10:00,41.32,41.34,41.11,41.17,142280.0,39.4844,39.5035,39.2837,39.341,142280.0
2016-01-08 11:15:00,41.16,41.16,41.03,41.08,140451.0,39.3315,39.3315,39.2073,39.255,140451.0
2016-01-08 11:20:00,41.07,41.17,40.99,41.13,121975.0,39.2455,39.341,39.169,39.3028,121975.0
2016-01-08 11:25:00,41.13,41.15,40.93,40.98,83536.0,39.3028,39.3219,39.1117,39.1595,83536.0
2016-01-08 11:30:00,40.97,41.0,40.77,40.79,90337.0,39.1499,39.1786,38.9588,38.9779,90337.0
2016-01-08 11:35:00,40.79,40.8,40.73,40.76,93586.0,38.9779,38.9875,38.9206,38.9493,93586.0
2016-01-08 11:40:00,40.76,40.8,40.66,40.8,70812.0,38.9493,38.9875,38.8537,38.9875,70812.0
2016-01-08 11:45:00,40.79,40.9,40.78,40.89,88470.0,38.9779,39.083,38.9684,39.0735,88470.0
2016-01-08 11:50:00,40.9,41.06,40.85,41.05,171539.0,39.083,39.2359,39.0353,39.2264,171539.0
2016-01-08 11:55:00,41.06,41.15,41.02,41.13,42994.0,39.2359,39.3219,39.1977,39.3028,42994.0
2016-01-08 12:00:00,41.14,41.22,41.09,41.15,43886.0,39.3124,39.3888,39.2646,39.3219,43886.0
2016-01-08 12:05:00,41.15,41.3,41.15,41.25,82343.0,39.3219,39.4653,39.3219,39.4175,82343.0
2016-01-08 12:10:00,41.24,41.28,41.16,41.27,43590.0,39.4079,39.4462,39.3315,39.4366,43590.0
2016-01-08 12:15:00,41.28,41.32,41.23,41.24,72571.0,39.4462,39.4844,39.3984,39.4079,72571.0
2016-01-08 12:20:00,41.24,41.32,41.2,41.29,48740.0,39.4079,39.4844,39.3697,39.4557,48740.0
2016-01-08 12:25:00,41.28,41.34,41.25,41.33,34391.0,39.4462,39.5035,39.4175,39.4939,34391.0
2016-01-08 12:30:00,41.32,41.32,41.17,41.17,52612.0,39.4844,39.4844,39.341,39.341,52612.0
2016-01-08 12:35:00,41.17,41.22,41.09,41.09,34846.0,39.341,39.3888,39.2646,39.2646,34846.0
2016-01-08 12:40:00,41.09,41.11,40.97,40.97,50746.0,39.2646,39.2837,39.1499,39.1499,50746.0
2016-01-08 12:45:00,40.97,41.05,40.94,41.0,83577.0,39.1499,39.2264,39.1213,39.1786,83577.0
2016-01-08 12:50:00,41.0,41.08,40.93,41.08,74486.0,39.1786,39.255,39.1117,39.255,74486.0
2016-01-08 12:55:00,41.07,41.08,40.97,40.97,37055.0,39.2455,39.255,39.1499,39.1499,37055.0
2016-01-08 13:00:00,40.98,41.04,40.89,40.92,80110.0,39.1595,39.2168,39.0735,39.1022,80110.0
2016-01-08 13:05:00,40.91,40.91,40.78,40.84,59925.0,39.0926,39.0926,38.9684,39.0257,59925.0
2016-01-08 13:10:00,40.84,40.92,40.8,40.91,66280.0,39.0257,39.1022,38.9875,39.0926,66280.0
2016-01-08 13:15:00,40.9,41.0,40.86,41.0,34203.0,39.083,39.1786,39.0448,39.1786,34203.0
2016-01-08 13:20:00,41.0,41.03,40.92,40.95,61062.0,39.1786,39.2073,39.1022,39.1308,61062.0
2016-01-08 13:25:00,40.94,41.04,40.89,41.02,51467.0,39.1213,39.2168,39.0735,39.1977,51467.0
2016-01-08 13:30:00,41.02,41.08,40.99,41.08,34790.0,39.1977,39.255,39.169,39.255,34790.0
2016-01-08 13:35:00,41.08,41.25,41.07,41.21,87922.0,39.255,39.4175,39.2455,39.3793,87922.0
2016-01-08 13:40:00,41.21,41.23,41.13,41.15,105164.0,39.3793,39.3984,39.3028,39.3219,105164.0
2016-01-08 13:45:00,41.14,41.14,41.02,41.02,58501.0,39.3124,39.3124,39.1977,39.1977,58501.0
2016-01-08 13:50:00,41.04,41.09,41.0,41.04,36944.0,39.2168,39.2646,39.1786,39.2168,36944.0
2016-01-08 13:55:00,41.05,41.06,40.96,40.97,46395.0,39.2264,39.2359,39.1404,39.1499,46395.0
2016-01-08 14:00:00,40.97,41.12,40.96,41.1,76344.0,39.1499,39.2933,39.1404,39.2742,76344.0
2016-01-08 14:05:00,41.11,41.12,41.02,41.03,46527.0,39.2837,39.2933,39.1977,39.2073,46527.0
2016-01-08 14:10:00,41.03,41.03,40.91,40.94,57902.0,39.2073,39.2073,39.0926,39.1213,57902.0
2016-01-08 14:15:00,40.93,40.93,40.77,40.86,102856.0,39.1117,39.1117,38.9588,39.0448,102856.0
2016-01-08 14:20:00,40.86,40.86,40.72,40.74,62540.0,39.0448,39.0448,38.911,38.9301,62540.0
2016-01-08 14:25:00,40.72,40.73,40.65,40.7,65248.0,38.911,38.9206,38.8441,38.8919,65248.0
2016-01-08 14:30:00,40.69,40.84,40.68,40.8,103803.0,38.8824,39.0257,38.8728,38.9875,103803.0
2016-01-08 14:35:00,40.8,40.82,40.72,40.73,63473.0,38.9875,39.0066,38.911,38.9206,63473.0
2016-01-08 14:40:00,40.72,40.91,40.68,40.91,62963.0,38.911,39.0926,38.8728,39.0926,62963.0
2016-01-08 14:45:00,40.91,40.91,40.83,40.83,54654.0,39.0926,39.0926,39.0162,39.0162,54654.0
2016-01-08 14:50:00,40.84,40.87,40.73,40.8,68275.0,39.0257,39.0544,38.9206,38.9875,68275.0
2016-01-08 14:55:00,40.79,40.8,40.68,40.75,51898.0,38.9779,38.9875,38.8728,38.9397,51898.0
2016-01-08 15:00:00,40.74,40.81,40.69,40.78,63944.0,38.9301,38.997,38.8824,38.9684,63944.0
2016-01-08 15:05:00,40.77,40.81,40.71,40.73,57928.0,38.9588,38.997,38.9015,38.9206,57928.0
2016-01-08 15:10:00,40.72,40.76,40.68,40.75,98557.0,38.911,38.9493,38.8728,38.9397,98557.0
2016-01-08 15:15:00,40.74,40.82,40.65,40.65,94915.0,38.9301,39.0066,38.8441,38.8441,94915.0
2016-01-08 15:20:00,40.64,40.72,40.61,40.7,82467.0,38.8346,38.911,38.8059,38.8919,82467.0
2016-01-08 15:25:00,40.7,40.76,40.54,40.54,244038.0,38.8919,38.9493,38.739,38.739,244038.0
2016-01-08 15:30:00,40.54,40.55,40.46,40.5,103601.0,38.739,38.7486,38.6626,38.7008,103601.0
2016-01-08 15:35:00,40.5,40.61,40.45,40.54,141340.0,38.7008,38.8059,38.653,38.739,141340.0
2016-01-08 15:40:00,40.54,40.61,40.5,40.56,156687.0,38.739,38.8059,38.7008,38.7581,156687.0
2016-01-08 15:45:00,40.55,40.55,40.4,40.4,184955.0,38.7486,38.7486,38.6053,38.6053,184955.0
2016-01-08 15:50:00,40.41,40.46,40.3,40.32,163702.0,38.6148,38.6626,38.5097,38.5288,163702.0
2016-01-08 15:55:00,40.32,40.39,40.26,40.37,473518.0,38.5288,38.5957,38.4715,38.5766,473518.0
2016-01-11 09:30:00,40.5,40.9,40.38,40.76,581590.0,38.7008,39.083,38.5861,38.9493,581590.0
2016-01-11 09:35:00,40.74,40.87,40.53,40.73,261266.0,38.9301,39.0544,38.7295,38.9206,261266.0
2016-01-11 09:40:00,40.72,40.75,40.57,40.73,170906.0,38.911,38.9397,38.7677,38.9206,170906.0
2016-01-11 09:45:00,40.73,40.79,40.68,40.72,188520.0,38.9206,38.9779,38.8728,38.911,188520.0
2016-01-11 09:50:00,40.73,40.74,40.55,40.62,192500.0,38.9206,38.9301,38.7486,38.8155,192500.0
2016-01-11 09:55:00,40.63,40.64,40.54,40.59,184998.0,38.825,38.8346,38.739,38.7868,184998.0
2016-01-11 10:00:00,40.59,40.7,40.53,40.69,292756.0,38.7868,38.8919,38.7295,38.8824,292756.0
2016-01-11 10:05:00,40.7,40.75,40.64,40.73,296666.0,38.8919,38.9397,38.8346,38.9206,296666.0
2016-01-11 10:10:00,40.73,40.77,40.67,40.68,300432.0,38.9206,38.9588,38.8633,38.8728,300432.0
2016-01-11 10:15:00,40.67,40.7,40.55,40.7,476424.0,38.8633,38.8919,38.7486,38.8919,476424.0
2016-01-11 10:20:00,40.7,40.73,40.65,40.71,407056.0,38.8919,38.9206,38.8441,38.9015,407056.0
2016-01-11 10:25:00,40.71,40.75,40.68,40.72,379908.0,38.9015,38.9397,38.8728,38.911,379908.0
2016-01-11 10:30:00,40.71,40.82,40.71,40.8,344410.0,38.9015,39.0066,38.9015,38.9875,344410.0
2016-01-11 10:35:00,40.81,40.93,40.8,40.87,317518.0,38.997,39.1117,38.9875,39.0544,317518.0
2016-01-11 10:40:00,40.88,40.97,40.86,40.94,230780.0,39.0639,39.1499,39.0448,39.1213,230780.0
2016-01-11 10:45:00,40.95,40.95,40.83,40.87,221410.0,39.1308,39.1308,39.0162,39.0544,221410.0
2016-01-11 10:50:00,40.88,40.94,40.78,40.78,235808.0,39.0639,39.1213,38.9684,38.9684,235808.0
2016-01-11 10:55:00,40.78,40.84,40.73,40.77,226592.0,38.9684,39.0257,38.9206,38.9588,226592.0
2016-01-11 11:00:00,40.76,40.82,40.7,40.78,251940.0,38.9493,39.0066,38.8919,38.9684,251940.0
2016-01-11 11:05:00,40.78,40.8,40.68,40.73,348684.0,38.9684,38.9875,38.8728,38.9206,348684.0
2016-01-11 11:10:00,40.73,40.86,40.7,40.85,233884.0,38.9206,39.0448,38.8919,39.0353,233884.0
2016-01-11 11:15:00,40.86,40.94,40.8,40.91,360018.0,39.0448,39.1213,38.9875,39.0926,360018.0
2016-01-11 11:20:00,40.91,40.92,40.83,40.88,416858.0,39.0926,39.1022,39.0162,39.0639,416858.0
2016-01-11 11:25:00,40.87,40.93,40.86,40.89,427874.0,39.0544,39.1117,39.0448,39.0735,427874.0
2016-01-11 11:30:00,40.88,40.89,40.75,40.83,349464.0,39.0639,39.0735,38.9397,39.0162,349464.0
2016-01-11 11:35:00,40.82,40.97,40.77,40.84,768782.0,39.0066,39.1499,38.9588,39.0257,768782.0
2016-01-11 11:40:00,40.84,40.96,40.83,40.84,629814.0,39.0257,39.1404,39.0162,39.0257,629814.0
2016-01-11 11:45:00,40.84,40.9,40.78,40.84,325072.0,39.0257,39.083,38.9684,39.0257,325072.0
2016-01-11 11:50:00,40.83,41.08,40.83,41.08,630026.0,39.0162,39.255,39.0162,39.255,630026.0
2016-01-11 11:55:00,41.09,41.19,41.07,41.09,680596.0,39.2646,39.3602,39.2455,39.2646,680596.0
2016-01-11 12:00:00,41.1,41.13,41.04,41.06,258066.0,39.2742,39.3028,39.2168,39.2359,258066.0
2016-01-11 12:05:00,41.05,41.07,41.01,41.03,222666.0,39.2264,39.2455,39.1882,39.2073,222666.0
2016-01-11 12:10:00,41.04,41.06,40.95,40.97,191042.0,39.2168,39.2359,39.1308,39.1499,191042.0
2016-01-11 12:15:00,40.96,41.01,40.79,40.79,145946.0,39.1404,39.1882,38.9779,38.9779,145946.0
2016-01-11 12:20:00,40.8,40.84,40.72,40.78,153536.0,38.9875,39.0257,38.911,38.9684,153536.0
2016-01-11 12:25:00,40.77,40.78,40.64,40.68,258920.0,38.9588,38.9684,38.8346,38.8728,258920.0
2016-01-11 12:30:00,40.69,41.02,40.69,40.95,340034.0,38.8824,39.1977,38.8824,39.1308,340034.0
2016-01-11 12:35:00,40.95,41.0,40.76,40.77,87608.0,39.1308,39.1786,38.9493,38.9588,87608.0
2016-01-11 12:40:00,40.78,40.86,40.72,40.73,195094.0,38.9684,39.0448,38.911,38.9206,195094.0
2016-01-11 12:45:00,40.73,40.75,40.65,40.66,274066.0,38.9206,38.9397,38.8441,38.8537,274066.0
2016-01-11 12:50:00,40.66,40.67,40.6,40.62,630034.0,38.8537,38.8633,38.7964,38.8155,630034.0
2016-01-11 12:55:00,40.61,40.8,40.61,40.8,181086.0,38.8059,38.9875,38.8059,38.9875,181086.0
2016-01-11 13:00:00,40.8,40.91,40.79,40.84,177228.0,38.9875,39.0926,38.9779,39.0257,177228.0
2016-01-11 13:05:00,40.83,40.84,40.64,40.65,116476.0,39.0162,39.0257,38.8346,38.8441,116476.0
2016-01-11 13:10:00,40.65,40.65,40.39,40.44,201336.0,38.8441,38.8441,38.5957,38.6435,201336.0
2016-01-11 13:15:00,40.44,40.49,40.39,40.45,216590.0,38.6435,38.6913,38.5957,38.653,216590.0
2016-01-11 13:20:00,40.45,40.45,40.25,40.29,241140.0,38.653,38.653,38.4619,38.5001,241140.0
2016-01-11 13:25:00,40.29,40.3,40.03,40.03,415640.0,38.5001,38.5097,38.2517,38.2517,415640.0
2016-01-11 13:30:00,40.03,40.09,39.97,40.01,363052.0,38.2517,38.309,38.1944,38.2326,363052.0
2016-01-11 13:35:00,40.02,40.07,39.96,40.06,216568.0,38.2421,38.2899,38.1848,38.2804,216568.0
2016-01-11 13:40:00,40.05,40.08,40.0,40.04,205932.0,38.2708,38.2995,38.223,38.2612,205932.0
2016-01-11 13:45:00,40.05,40.09,39.92,39.94,238010.0,38.2708,38.309,38.1466,38.1657,238010.0
2016-01-11 13:50:00,39.95,40.02,39.92,39.95,329450.0,38.1752,38.2421,38.1466,38.1752,329450.0
2016-01-11 13:55:00,39.96,40.02,39.9,40.02,294104.0,38.1848,38.2421,38.1275,38.2421,294104.0
2016-01-11 14:00:00,40.01,40.18,40.01,40.14,298236.0,38.2326,38.395,38.2326,38.3568,298236.0
2016-01-11 14:05:00,40.14,40.31,40.14,40.31,200368.0,38.3568,38.5193,38.3568,38.5193,200368.0
2016-01-11 14:10:00,40.31,40.37,40.24,40.25,544126.0,38.5193,38.5766,38.4524,38.4619,544126.0
2016-01-11 14:15:00,40.24,40.46,40.23,40.45,375546.0,38.4524,38.6626,38.4428,38.653,375546.0
2016-01-11 14:20:00,40.45,40.46,40.27,40.31,304498.0,38.653,38.6626,38.481,38.5193,304498.0
2016-01-11 14:25:00,40.3,40.3,40.13,40.19,353302.0,38.5097,38.5097,38.3472,38.4046,353302.0
2016-01-11 14:30:00,40.2,40.23,40.13,40.17,205894.0,38.4141,38.4428,38.3472,38.3855,205894.0
2016-01-11 14:35:00,40.18,40.28,40.17,40.27,190130.0,38.395,38.4906,38.3855,38.481,190130.0
2016-01-11 14:40:00,40.27,40.31,40.18,40.23,208446.0,38.481,38.5193,38.395,38.4428,208446.0
2016-01-11 14:45:00,40.23,40.29,40.21,40.27,145214.0,38.4428,38.5001,38.4237,38.481,145214.0
2016-01-11 14:50:00,40.27,40.35,40.26,40.34,180726.0,38.481,38.5575,38.4715,38.5479,180726.0
2016-01-11 14:55:00,40.34,40.42,40.32,40.41,111916.0,38.5479,38.6244,38.5288,38.6148,111916.0
2016-01-11 15:00:00,40.41,40.47,40.35,40.39,147304.0,38.6148,38.6721,38.5575,38.5957,147304.0
2016-01-11 15:05:00,40.39,40.39,40.21,40.22,161050.0,38.5957,38.5957,38.4237,38.4332,161050.0
2016-01-11 15:10:00,40.22,40.22,40.12,40.13,182288.0,38.4332,38.4332,38.3377,38.3472,182288.0
2016-01-11 15:15:00,40.13,40.18,40.07,40.16,141410.0,38.3472,38.395,38.2899,38.3759,141410.0
2016-01-11 15:20:00,40.16,40.38,40.14,40.38,275738.0,38.3759,38.5861,38.3568,38.5861,275738.0
2016-01-11 15:25:00,40.38,40.61,40.35,40.61,316836.0,38.5861,38.8059,38.5575,38.8059,316836.0
2016-01-11 15:30:00,40.62,40.78,40.6,40.75,246344.0,38.8155,38.9684,38.7964,38.9397,246344.0
2016-01-11 15:35:00,40.75,40.94,40.72,40.88,874320.0,38.9397,39.1213,38.911,39.0639,874320.0
2016-01-11 15:40:00,40.88,41.07,40.87,41.05,433738.0,39.0639,39.2455,39.0544,39.2264,433738.0
2016-01-11 15:45:00,41.05,41.08,40.95,41.04,617486.0,39.2264,39.255,39.1308,39.2168,617486.0
2016-01-11 15:50:00,41.04,41.16,41.02,41.16,796934.0,39.2168,39.3315,39.1977,39.3315,796934.0
2016-01-11 15:55:00,41.16,41.2,41.08,41.08,1511782.0,39.3315,39.3697,39.255,39.255,1511782.0
2016-01-12 09:30:00,41.11,41.2,40.63,40.83,361552.0,39.2837,39.3697,38.825,39.0162,361552.0
2016-01-12 09:35:00,40.8,42.36,40.5,40.75,362354.0,38.9875,40.4782,38.7008,38.9397,362354.0
2016-01-12 09:40:00,40.73,40.91,40.48,40.63,395061.0,38.9206,39.0926,38.6817,38.825,395061.0
2016-01-12 09:45:00,40.64,40.79,40.62,40.72,223820.0,38.8346,38.9779,38.8155,38.911,223820.0
2016-01-12 09:50:00,40.72,41.04,40.72,40.95,247013.0,38.911,39.2168,38.911,39.1308,247013.0
2016-01-12 09:55:00,40.94,41.01,40.79,40.86,261582.0,39.1213,39.1882,38.9779,39.0448,261582.0
2016-01-12 10:00:00,40.87,41.54,40.87,41.54,248505.0,39.0544,39.6946,39.0544,39.6946,248505.0
2016-01-12 10:05:00,41.55,41.59,41.37,41.49,144590.0,39.7042,39.7424,39.5322,39.6468,144590.0
2016-01-12 10:10:00,41.49,41.67,41.49,41.6,167203.0,39.6468,39.8188,39.6468,39.7519,167203.0
2016-01-12 10:15:00,41.61,41.74,41.57,41.73,150859.0,39.7615,39.8857,39.7233,39.8762,150859.0
2016-01-12 10:20:00,41.72,41.82,41.64,41.78,184230.0,39.8666,39.9622,39.7902,39.9239,184230.0
2016-01-12 10:25:00,41.79,41.84,41.71,41.73,118178.0,39.9335,39.9813,39.8571,39.8762,118178.0
2016-01-12 10:30:00,41.72,41.93,41.71,41.89,117049.0,39.8666,40.0673,39.8571,40.0291,117049.0
2016-01-12 10:35:00,41.89,42.01,41.89,41.99,169422.0,40.0291,40.1437,40.0291,40.1246,169422.0
2016-01-12 10:40:00,41.99,42.01,41.71,41.79,188210.0,40.1246,40.1437,39.8571,39.9335,188210.0
2016-01-12 10:45:00,41.79,41.8,41.52,41.53,116036.0,39.9335,39.9431,39.6755,39.6851,116036.0
2016-01-12 10:50:00,41.53,41.58,41.47,41.55,124912.0,39.6851,39.7328,39.6277,39.7042,124912.0
2016-01-12 10:55:00,41.55,41.82,41.55,41.81,327904.0,39.7042,39.9622,39.7042,39.9526,327904.0
2016-01-12 11:00:00,41.8,41.9,41.78,41.81,241580.0,39.9431,40.0386,39.9239,39.9526,241580.0
2016-01-12 11:05:00,41.81,41.95,41.77,41.91,139562.0,39.9526,40.0864,39.9144,40.0482,139562.0
2016-01-12 11:10:00,41.91,41.97,41.86,41.92,176142.0,40.0482,40.1055,40.0004,40.0577,176142.0
2016-01-12 11:15:00,41.93,42.01,41.89,41.91,184419.0,40.0673,40.1437,40.0291,40.0482,184419.0
2016-01-12 11:20:00,41.91,41.96,41.82,41.84,85221.0,40.0482,40.096,39.9622,39.9813,85221.0
2016-01-12 11:25:00,41.82,41.86,41.73,41.85,95737.0,39.9622,40.0004,39.8762,39.9908,95737.0
2016-01-12 11:30:00,41.84,41.85,41.74,41.78,107698.0,39.9813,39.9908,39.8857,39.9239,107698.0
2016-01-12 11:35:00,41.78,41.79,41.63,41.66,175517.0,39.9239,39.9335,39.7806,39.8093,175517.0
2016-01-12 11:40:00,41.67,41.89,41.67,41.88,160749.0,39.8188,40.0291,39.8188,40.0195,160749.0
2016-01-12 11:45:00,41.87,42.01,41.85,41.98,147611.0,40.0099,40.1437,39.9908,40.1151,147611.0
2016-01-12 11:50:00,41.98,42.01,41.88,41.91,100815.0,40.1151,40.1437,40.0195,40.0482,100815.0
2016-01-12 11:55:00,41.91,42.01,41.9,41.99,148035.0,40.0482,40.1437,40.0386,40.1246,148035.0
2016-01-12 12:00:00,41.99,42.09,41.95,42.07,161162.0,40.1246,40.2202,40.0864,40.2011,161162.0
2016-01-12 12:05:00,42.08,42.1,42.02,42.02,95099.0,40.2106,40.2297,40.1533,40.1533,95099.0
2016-01-12 12:10:00,42.02,42.03,41.94,41.96,132094.0,40.1533,40.1628,40.0768,40.096,132094.0
2016-01-12 12:15:00,41.95,41.96,41.8,41.8,133697.0,40.0864,40.096,39.9431,39.9431,133697.0
2016-01-12 12:20:00,41.8,41.87,41.76,41.77,98944.0,39.9431,40.0099,39.9048,39.9144,98944.0
2016-01-12 12:25:00,41.78,41.9,41.77,41.83,73435.0,39.9239,40.0386,39.9144,39.9717,73435.0
2016-01-12 12:30:00,41.82,41.91,41.72,41.73,103529.0,39.9622,40.0482,39.8666,39.8762,103529.0
2016-01-12 12:35:00,41.72,41.72,41.65,41.69,105601.0,39.8666,39.8666,39.7997,39.8379,105601.0
2016-01-12 12:40:00,41.7,41.73,41.64,41.67,91580.0,39.8475,39.8762,39.7902,39.8188,91580.0
2016-01-12 12:45:00,41.68,41.78,41.59,41.72,73961.0,39.8284,39.9239,39.7424,39.8666,73961.0
2016-01-12 12:50:00,41.73,41.82,41.69,41.79,63289.0,39.8762,39.9622,39.8379,39.9335,63289.0
2016-01-12 12:55:00,41.8,41.8,41.67,41.72,64680.0,39.9431,39.9431,39.8188,39.8666,64680.0
2016-01-12 13:00:00,41.72,41.9,41.71,41.76,85068.0,39.8666,40.0386,39.8571,39.9048,85068.0
2016-01-12 13:05:00,41.76,41.78,41.7,41.77,50371.0,39.9048,39.9239,39.8475,39.9144,50371.0
2016-01-12 13:10:00,41.76,41.94,41.74,41.92,69444.0,39.9048,40.0768,39.8857,40.0577,69444.0
2016-01-12 13:15:00,41.91,41.92,41.82,41.87,71796.0,40.0482,40.0577,39.9622,40.0099,71796.0
2016-01-12 13:20:00,41.87,41.88,41.67,41.69,49545.0,40.0099,40.0195,39.8188,39.8379,49545.0
2016-01-12 13:25:00,41.69,41.73,41.6,41.64,68963.0,39.8379,39.8762,39.7519,39.7902,68963.0
2016-01-12 13:30:00,41.64,41.67,41.54,41.58,96644.0,39.7902,39.8188,39.6946,39.7328,96644.0
2016-01-12 13:35:00,41.58,41.67,41.54,41.62,60014.0,39.7328,39.8188,39.6946,39.7711,60014.0
2016-01-12 13:40:00,41.63,41.71,41.57,41.71,57697.0,39.7806,39.8571,39.7233,39.8571,57697.0
2016-01-12 13:45:00,41.72,41.74,41.67,41.73,43864.0,39.8666,39.8857,39.8188,39.8762,43864.0
2016-01-12 13:50:00,41.73,41.8,41.68,41.7,130081.0,39.8762,39.9431,39.8284,39.8475,130081.0
2016-01-12 13:55:00,41.7,41.76,41.63,41.65,138077.0,39.8475,39.9048,39.7806,39.7997,138077.0
2016-01-12 14:00:00,41.64,41.7,41.48,41.48,83950.0,39.7902,39.8475,39.6373,39.6373,83950.0
2016-01-12 14:05:00,41.48,41.51,41.38,41.44,132483.0,39.6373,39.6659,39.5417,39.5991,132483.0
2016-01-12 14:10:00,41.43,41.55,41.41,41.47,56969.0,39.5895,39.7042,39.5704,39.6277,56969.0
2016-01-12 14:15:00,41.47,41.47,41.37,41.37,81622.0,39.6277,39.6277,39.5322,39.5322,81622.0
2016-01-12 14:20:00,41.36,41.49,41.33,41.48,132056.0,39.5226,39.6468,39.4939,39.6373,132056.0
2016-01-12 14:25:00,41.48,41.6,41.46,41.54,169824.0,39.6373,39.7519,39.6182,39.6946,169824.0
2016-01-12 14:30:00,41.54,41.65,41.47,41.62,51919.0,39.6946,39.7997,39.6277,39.7711,51919.0
2016-01-12 14:35:00,41.62,41.79,41.62,41.76,78644.0,39.7711,39.9335,39.7711,39.9048,78644.0
2016-01-12 14:40:00,41.76,41.79,41.6,41.66,61379.0,39.9048,39.9335,39.7519,39.8093,61379.0
2016-01-12 14:45:00,41.65,41.67,41.57,41.6,76857.0,39.7997,39.8188,39.7233,39.7519,76857.0
2016-01-12 14:50:00,41.6,41.81,41.55,41.8,73145.0,39.7519,39.9526,39.7042,39.9431,73145.0
2016-01-12 14:55:00,41.8,41.88,41.79,41.87,59751.0,39.9431,40.0195,39.9335,40.0099,59751.0
2016-01-12 15:00:00,41.87,41.87,41.66,41.7,156056.0,40.0099,40.0099,39.8093,39.8475,156056.0
2016-01-12 15:05:00,41.71,41.71,41.52,41.53,78435.0,39.8571,39.8571,39.6755,39.6851,78435.0
2016-01-12 15:10:00,41.54,41.6,41.49,41.58,110684.0,39.6946,39.7519,39.6468,39.7328,110684.0
2016-01-12 15:15:00,41.59,41.76,41.59,41.76,102493.0,39.7424,39.9048,39.7424,39.9048,102493.0
2016-01-12 15:20:00,41.78,41.83,41.75,41.78,97826.0,39.9239,39.9717,39.8953,39.9239,97826.0
2016-01-12 15:25:00,41.79,41.85,41.73,41.73,102667.0,39.9335,39.9908,39.8762,39.8762,102667.0
2016-01-12 15:30:00,41.73,41.82,41.68,41.78,92884.0,39.8762,39.9622,39.8284,39.9239,92884.0
2016-01-12 15:35:00,41.79,41.88,41.76,41.8,181389.0,39.9335,40.0195,39.9048,39.9431,181389.0
2016-01-12 15:40:00,41.8,41.91,41.75,41.91,249133.0,39.9431,40.0482,39.8953,40.0482,249133.0
2016-01-12 15:45:00,41.91,42.0,41.86,41.97,214141.0,40.0482,40.1342,40.0004,40.1055,214141.0
2016-01-12 15:50:00,41.96,42.06,41.93,42.02,347986.0,40.096,40.1915,40.0673,40.1533,347986.0
2016-01-12 15:55:00,42.03,42.07,41.99,42.0,534542.0,40.1628,40.2011,40.1246,40.1342,534542.0
2016-01-13 09:30:00,42.17,42.41,42.02,42.36,323486.0,40.2966,40.526,40.1533,40.4782,323486.0
2016-01-13 09:35:00,42.36,42.72,42.34,42.71,356972.0,40.4782,40.8222,40.4591,40.8126,356972.0
2016-01-13 09:40:00,42.73,42.74,42.51,42.57,143292.0,40.8317,40.8413,40.6215,40.6789,143292.0
2016-01-13 09:45:00,42.57,42.64,42.47,42.48,129616.0,40.6789,40.7457,40.5833,40.5929,129616.0
2016-01-13 09:50:00,42.49,42.61,42.32,42.32,166719.0,40.6024,40.7171,40.44,40.44,166719.0
2016-01-13 09:55:00,42.32,42.38,42.26,42.34,291281.0,40.44,40.4973,40.3826,40.4591,291281.0
2016-01-13 10:00:00,42.34,42.41,42.16,42.25,185088.0,40.4591,40.526,40.2871,40.3731,185088.0
2016-01-13 10:05:00,42.25,42.36,42.24,42.36,140237.0,40.3731,40.4782,40.3635,40.4782,140237.0
2016-01-13 10:10:00,42.37,42.38,42.16,42.17,199758.0,40.4877,40.4973,40.2871,40.2966,199758.0
2016-01-13 10:15:00,42.18,42.18,41.95,41.97,138171.0,40.3062,40.3062,40.0864,40.1055,138171.0
2016-01-13 10:20:00,41.98,42.04,41.94,42.01,107155.0,40.1151,40.1724,40.0768,40.1437,107155.0
2016-01-13 10:25:00,42.02,42.02,41.81,41.94,98291.0,40.1533,40.1533,39.9526,40.0768,98291.0
2016-01-13 10:30:00,41.94,41.94,41.72,41.78,105381.0,40.0768,40.0768,39.8666,39.9239,105381.0
2016-01-13 10:35:00,41.79,41.99,41.79,41.88,87858.0,39.9335,40.1246,39.9335,40.0195,87858.0
2016-01-13 10:40:00,41.87,42.04,41.83,41.97,104630.0,40.0099,40.1724,39.9717,40.1055,104630.0
2016-01-13 10:45:00,41.98,41.98,41.85,41.89,87295.0,40.1151,40.1151,39.9908,40.0291,87295.0
2016-01-13 10:50:00,41.89,41.93,41.74,41.75,76699.0,40.0291,40.0673,39.8857,39.8953,76699.0
2016-01-13 10:55:00,41.76,41.79,41.68,41.77,88396.0,39.9048,39.9335,39.8284,39.9144,88396.0
2016-01-13 11:00:00,41.76,41.76,41.6,41.63,88741.0,39.9048,39.9048,39.7519,39.7806,88741.0
2016-01-13 11:05:00,41.64,41.74,41.55,41.62,78929.0,39.7902,39.8857,39.7042,39.7711,78929.0
2016-01-13 11:10:00,41.62,41.84,41.61,41.84,122826.0,39.7711,39.9813,39.7615,39.9813,122826.0
2016-01-13 11:15:00,41.85,41.96,41.83,41.94,94130.0,39.9908,40.096,39.9717,40.0768,94130.0
2016-01-13 11:20:00,41.93,41.98,41.87,41.98,193497.0,40.0673,40.1151,40.0099,40.1151,193497.0
2016-01-13 11:25:00,41.98,41.98,41.79,41.87,110406.0,40.1151,40.1151,39.9335,40.0099,110406.0
2016-01-13 11:30:00,41.87,41.95,41.85,41.93,58080.0,40.0099,40.0864,39.9908,40.0673,58080.0
2016-01-13 11:35:00,41.94,42.04,41.88,41.88,112485.0,40.0768,40.1724,40.0195,40.0195,112485.0
2016-01-13 11:40:00,41.88,41.91,41.8,41.8,51431.0,40.0195,40.0482,39.9431,39.9431,51431.0
2016-01-13 11:45:00,41.8,41.8,41.65,41.65,44644.0,39.9431,39.9431,39.7997,39.7997,44644.0
2016-01-13 11:50:00,41.65,41.71,41.56,41.58,48660.0,39.7997,39.8571,39.7137,39.7328,48660.0
2016-01-13 11:55:00,41.58,41.58,41.33,41.37,98120.0,39.7328,39.7328,39.4939,39.5322,98120.0
2016-01-13 12:00:00,41.37,41.37,41.24,41.24,108031.0,39.5322,39.5322,39.4079,39.4079,108031.0
2016-01-13 12:05:00,41.24,41.26,41.14,41.25,112101.0,39.4079,39.427,39.3124,39.4175,112101.0
2016-01-13 12:10:00,41.25,41.25,41.15,41.18,87488.0,39.4175,39.4175,39.3219,39.3506,87488.0
2016-01-13 12:15:00,41.19,41.25,41.13,41.16,82558.0,39.3602,39.4175,39.3028,39.3315,82558.0
2016-01-13 12:20:00,41.17,41.25,41.11,41.21,53845.0,39.341,39.4175,39.2837,39.3793,53845.0
2016-01-13 12:25:00,41.22,41.24,41.12,41.16,57042.0,39.3888,39.4079,39.2933,39.3315,57042.0
2016-01-13 12:30:00,41.16,41.16,41.0,41.01,88574.0,39.3315,39.3315,39.1786,39.1882,88574.0
2016-01-13 12:35:00,41.01,41.02,40.86,40.86,113851.0,39.1882,39.1977,39.0448,39.0448,113851.0
2016-01-13 12:40:00,40.86,40.97,40.81,40.95,59365.0,39.0448,39.1499,38.997,39.1308,59365.0
2016-01-13 12:45:00,40.95,41.01,40.92,40.97,47920.0,39.1308,39.1882,39.1022,39.1499,47920.0
2016-01-13 12:50:00,40.97,40.97,40.81,40.87,68469.0,39.1499,39.1499,38.997,39.0544,68469.0
2016-01-13 12:55:00,40.86,40.87,40.79,40.83,67420.0,39.0448,39.0544,38.9779,39.0162,67420.0
2016-01-13 13:00:00,40.83,40.84,40.75,40.83,83283.0,39.0162,39.0257,38.9397,39.0162,83283.0
2016-01-13 13:05:00,40.82,40.87,40.78,40.8,78847.0,39.0066,39.0544,38.9684,38.9875,78847.0
2016-01-13 13:10:00,40.79,40.85,40.75,40.82,77513.0,38.9779,39.0353,38.9397,39.0066,77513.0
2016-01-13 13:15:00,40.82,40.85,40.75,40.79,90294.0,39.0066,39.0353,38.9397,38.9779,90294.0
2016-01-13 13:20:00,40.79,40.82,40.71,40.75,76707.0,38.9779,39.0066,38.9015,38.9397,76707.0
2016-01-13 13:25:00,40.75,40.76,40.61,40.63,123398.0,38.9397,38.9493,38.8059,38.825,123398.0
2016-01-13 13:30:00,40.64,40.68,40.56,40.6,80083.0,38.8346,38.8728,38.7581,38.7964,80083.0
2016-01-13 13:35:00,40.61,40.71,40.5,40.54,94391.0,38.8059,38.9015,38.7008,38.739,94391.0
2016-01-13 13:40:00,40.54,40.59,40.44,40.45,101603.0,38.739,38.7868,38.6435,38.653,101603.0
2016-01-13 13:45:00,40.45,40.5,40.37,40.47,135946.0,38.653,38.7008,38.5766,38.6721,135946.0
2016-01-13 13:50:00,40.49,40.59,40.41,40.41,150188.0,38.6913,38.7868,38.6148,38.6148,150188.0
2016-01-13 13:55:00,40.42,40.45,40.34,40.36,108081.0,38.6244,38.653,38.5479,38.567,108081.0
2016-01-13 14:00:00,40.36,40.41,40.25,40.25,144180.0,38.567,38.6148,38.4619,38.4619,144180.0
2016-01-13 14:05:00,40.25,40.3,40.13,40.24,91403.0,38.4619,38.5097,38.3472,38.4524,91403.0
2016-01-13 14:10:00,40.24,40.34,40.19,40.2,117134.0,38.4524,38.5479,38.4046,38.4141,117134.0
2016-01-13 14:15:00,40.19,40.21,40.03,40.1,115728.0,38.4046,38.4237,38.2517,38.3186,115728.0
2016-01-13 14:20:00,40.09,40.18,40.04,40.15,92402.0,38.309,38.395,38.2612,38.3664,92402.0
2016-01-13 14:25:00,40.14,40.3,40.07,40.27,163534.0,38.3568,38.5097,38.2899,38.481,163534.0
2016-01-13 14:30:00,40.27,40.27,39.97,39.99,153639.0,38.481,38.481,38.1944,38.2135,153639.0
2016-01-13 14:35:00,39.98,39.99,39.88,39.91,222414.0,38.2039,38.2135,38.1084,38.137,222414.0
2016-01-13 14:40:00,39.91,39.91,39.67,39.68,168218.0,38.137,38.137,37.9077,37.9172,168218.0
2016-01-13 14:45:00,39.68,39.96,39.66,39.96,195316.0,37.9172,38.1848,37.8981,38.1848,195316.0
2016-01-13 14:50:00,39.96,40.22,39.93,40.19,236221.0,38.1848,38.4332,38.1561,38.4046,236221.0
2016-01-13 14:55:00,40.19,40.26,40.17,40.19,182864.0,38.4046,38.4715,38.3855,38.4046,182864.0
2016-01-13 15:00:00,40.2,40.31,40.16,40.3,170913.0,38.4141,38.5193,38.3759,38.5097,170913.0
2016-01-13 15:05:00,40.31,40.4,40.26,40.31,173770.0,38.5193,38.6053,38.4715,38.5193,173770.0
2016-01-13 15:10:00,40.31,40.34,40.2,40.2,158080.0,38.5193,38.5479,38.4141,38.4141,158080.0
2016-01-13 15:15:00,40.2,40.33,40.19,40.29,149394.0,38.4141,38.5384,38.4046,38.5001,149394.0
2016-01-13 15:20:00,40.29,40.29,40.13,40.23,105552.0,38.5001,38.5001,38.3472,38.4428,105552.0
2016-01-13 15:25:00,40.23,40.43,40.18,40.29,178978.0,38.4428,38.6339,38.395,38.5001,178978.0
2016-01-13 15:30:00,40.29,40.41,40.22,40.28,151696.0,38.5001,38.6148,38.4332,38.4906,151696.0
2016-01-13 15:35:00,40.27,40.28,40.11,40.21,160995.0,38.481,38.4906,38.3281,38.4237,160995.0
2016-01-13 15:40:00,40.21,40.27,40.06,40.08,183008.0,38.4237,38.481,38.2804,38.2995,183008.0
2016-01-13 15:45:00,40.08,40.12,39.99,40.02,338588.0,38.2995,38.3377,38.2135,38.2421,338588.0
2016-01-13 15:50:00,40.01,40.09,39.97,40.07,447890.0,38.2326,38.309,38.1944,38.2899,447890.0
2016-01-13 15:55:00,40.08,40.16,40.01,40.1,1238338.0,38.2995,38.3759,38.2326,38.3186,1238338.0
2016-01-14 09:30:00,40.23,40.49,40.15,40.28,205159.0,38.4428,38.6913,38.3664,38.4906,205159.0
2016-01-14 09:35:00,40.27,40.3,39.89,39.92,141697.0,38.481,38.5097,38.1179,38.1466,141697.0
2016-01-14 09:40:00,39.93,40.04,39.88,39.96,147380.0,38.1561,38.2612,38.1084,38.1848,147380.0
2016-01-14 09:45:00,39.95,39.96,39.75,39.79,127090.0,38.1752,38.1848,37.9841,38.0224,127090.0
2016-01-14 09:50:00,39.78,39.78,39.48,39.49,258393.0,38.0128,38.0128,37.7261,37.7357,258393.0
2016-01-14 09:55:00,39.49,39.5,39.22,39.35,240574.0,37.7357,37.7452,37.4777,37.6019,240574.0
2016-01-14 10:00:00,39.34,39.39,38.86,39.19,420258.0,37.5923,37.6401,37.1337,37.449,420258.0
2016-01-14 10:05:00,39.18,39.45,39.18,39.25,106740.0,37.4395,37.6975,37.4395,37.5063,106740.0
2016-01-14 10:10:00,39.24,39.26,39.06,39.1,182653.0,37.4968,37.5159,37.3248,37.363,182653.0
2016-01-14 10:15:00,39.11,39.74,39.1,39.71,290014.0,37.3726,37.9746,37.363,37.9459,290014.0
2016-01-14 10:20:00,39.72,39.88,39.67,39.87,180813.0,37.9555,38.1084,37.9077,38.0988,180813.0
2016-01-14 10:25:00,39.86,40.07,39.77,40.07,320973.0,38.0892,38.2899,38.0032,38.2899,320973.0
2016-01-14 10:30:00,40.08,40.25,40.0,40.21,155304.0,38.2995,38.4619,38.223,38.4237,155304.0
2016-01-14 10:35:00,40.19,40.55,40.18,40.3,129850.0,38.4046,38.7486,38.395,38.5097,129850.0
2016-01-14 10:40:00,40.32,40.38,40.19,40.36,146219.0,38.5288,38.5861,38.4046,38.567,146219.0
2016-01-14 10:45:00,40.34,40.37,40.14,40.23,184377.0,38.5479,38.5766,38.3568,38.4428,184377.0
2016-01-14 10:50:00,40.24,40.27,40.1,40.11,73021.0,38.4524,38.481,38.3186,38.3281,73021.0
2016-01-14 10:55:00,40.11,40.16,39.95,40.01,151599.0,38.3281,38.3759,38.1752,38.2326,151599.0
2016-01-14 11:00:00,40.01,40.09,39.9,40.01,145070.0,38.2326,38.309,38.1275,38.2326,145070.0
2016-01-14 11:05:00,40.0,40.12,39.95,40.05,100063.0,38.223,38.3377,38.1752,38.2708,100063.0
2016-01-14 11:10:00,40.04,40.07,39.91,40.03,159439.0,38.2612,38.2899,38.137,38.2517,159439.0
2016-01-14 11:15:00,40.03,40.03,39.8,39.8,137920.0,38.2517,38.2517,38.0319,38.0319,137920.0
2016-01-14 11:20:00,39.8,39.88,39.75,39.83,163898.0,38.0319,38.1084,37.9841,38.0606,163898.0
2016-01-14 11:25:00,39.84,39.88,39.73,39.81,119813.0,38.0701,38.1084,37.965,38.0415,119813.0
2016-01-14 11:30:00,39.81,39.97,39.77,39.8,111583.0,38.0415,38.1944,38.0032,38.0319,111583.0
2016-01-14 11:35:00,39.8,39.85,39.66,39.78,123013.0,38.0319,38.0797,37.8981,38.0128,123013.0
2016-01-14 11:40:00,39.78,39.94,39.75,39.92,112958.0,38.0128,38.1657,37.9841,38.1466,112958.0
2016-01-14 11:45:00,39.93,40.03,39.88,39.89,90345.0,38.1561,38.2517,38.1084,38.1179,90345.0
2016-01-14 11:50:00,39.9,39.92,39.76,39.85,92618.0,38.1275,38.1466,37.9937,38.0797,92618.0
2016-01-14 11:55:00,39.87,39.93,39.8,39.83,84084.0,38.0988,38.1561,38.0319,38.0606,84084.0
2016-01-14 12:00:00,39.84,40.0,39.83,39.97,129358.0,38.0701,38.223,38.0606,38.1944,129358.0
2016-01-14 12:05:00,39.95,40.08,39.93,40.06,192816.0,38.1752,38.2995,38.1561,38.2804,192816.0
2016-01-14 12:10:00,40.06,40.08,39.99,40.06,58244.0,38.2804,38.2995,38.2135,38.2804,58244.0
2016-01-14 12:15:00,40.06,40.15,40.01,40.09,67409.0,38.2804,38.3664,38.2326,38.309,67409.0
2016-01-14 12:20:00,40.1,40.16,39.99,40.1,88775.0,38.3186,38.3759,38.2135,38.3186,88775.0
2016-01-14 12:25:00,40.12,40.12,39.99,40.03,105117.0,38.3377,38.3377,38.2135,38.2517,105117.0
2016-01-14 12:30:00,40.05,40.18,40.0,40.15,58148.0,38.2708,38.395,38.223,38.3664,58148.0
2016-01-14 12:35:00,40.16,40.21,40.11,40.18,96304.0,38.3759,38.4237,38.3281,38.395,96304.0
2016-01-14 12:40:00,40.18,40.27,40.15,40.18,87909.0,38.395,38.481,38.3664,38.395,87909.0
2016-01-14 12:45:00,40.18,40.38,40.12,40.3,117877.0,38.395,38.5861,38.3377,38.5097,117877.0
2016-01-14 12:50:00,40.31,40.37,40.25,40.37,56629.0,38.5193,38.5766,38.4619,38.5766,56629.0
2016-01-14 12:55:00,40.37,40.41,40.15,40.15,70123.0,38.5766,38.6148,38.3664,38.3664,70123.0
2016-01-14 13:00:00,40.16,40.16,40.04,40.14,108850.0,38.3759,38.3759,38.2612,38.3568,108850.0
2016-01-14 13:05:00,40.14,40.28,40.14,40.26,71615.0,38.3568,38.4906,38.3568,38.4715,71615.0
2016-01-14 13:10:00,40.26,40.42,40.23,40.32,83660.0,38.4715,38.6244,38.4428,38.5288,83660.0
2016-01-14 13:15:00,40.33,40.38,40.24,40.3,146871.0,38.5384,38.5861,38.4524,38.5097,146871.0
2016-01-14 13:20:00,40.32,40.45,40.32,40.37,82320.0,38.5288,38.653,38.5288,38.5766,82320.0
2016-01-14 13:25:00,40.38,40.47,40.37,40.43,49203.0,38.5861,38.6721,38.5766,38.6339,49203.0
2016-01-14 13:30:00,40.43,40.52,40.39,40.49,77038.0,38.6339,38.7199,38.5957,38.6913,77038.0
2016-01-14 13:35:00,40.49,40.64,40.46,40.61,132385.0,38.6913,38.8346,38.6626,38.8059,132385.0
2016-01-14 13:40:00,40.61,40.76,40.54,40.55,136277.0,38.8059,38.9493,38.739,38.7486,136277.0
2016-01-14 13:45:00,40.54,40.56,40.45,40.5,113375.0,38.739,38.7581,38.653,38.7008,113375.0
2016-01-14 13:50:00,40.49,40.51,40.4,40.47,92742.0,38.6913,38.7104,38.6053,38.6721,92742.0
2016-01-14 13:55:00,40.48,40.57,40.46,40.54,52297.0,38.6817,38.7677,38.6626,38.739,52297.0
2016-01-14 14:00:00,40.54,40.59,40.45,40.57,44878.0,38.739,38.7868,38.653,38.7677,44878.0
2016-01-14 14:05:00,40.57,40.71,40.55,40.64,51845.0,38.7677,38.9015,38.7486,38.8346,51845.0
2016-01-14 14:10:00,40.64,40.64,40.54,40.6,69816.0,38.8346,38.8346,38.739,38.7964,69816.0
2016-01-14 14:15:00,40.6,40.69,40.45,40.46,89347.0,38.7964,38.8824,38.653,38.6626,89347.0
2016-01-14 14:20:00,40.46,40.47,40.34,40.39,96562.0,38.6626,38.6721,38.5479,38.5957,96562.0
2016-01-14 14:25:00,40.39,40.41,40.3,40.37,82565.0,38.5957,38.6148,38.5097,38.5766,82565.0
2016-01-14 14:30:00,40.36,40.5,40.32,40.41,72583.0,38.567,38.7008,38.5288,38.6148,72583.0
2016-01-14 14:35:00,40.4,40.43,40.27,40.36,46639.0,38.6053,38.6339,38.481,38.567,46639.0
2016-01-14 14:40:00,40.37,40.44,40.36,40.4,67285.0,38.5766,38.6435,38.567,38.6053,67285.0
2016-01-14 14:45:00,40.4,40.51,40.39,40.49,92753.0,38.6053,38.7104,38.5957,38.6913,92753.0
2016-01-14 14:50:00,40.49,40.7,40.49,40.7,99443.0,38.6913,38.8919,38.6913,38.8919,99443.0
2016-01-14 14:55:00,40.7,40.74,40.66,40.69,85198.0,38.8919,38.9301,38.8537,38.8824,85198.0
2016-01-14 15:00:00,40.69,40.72,40.61,40.64,162082.0,38.8824,38.911,38.8059,38.8346,162082.0
2016-01-14 15:05:00,40.64,40.71,40.61,40.71,164338.0,38.8346,38.9015,38.8059,38.9015,164338.0
2016-01-14 15:10:00,40.71,40.75,40.65,40.71,149097.0,38.9015,38.9397,38.8441,38.9015,149097.0
2016-01-14 15:15:00,40.71,40.78,40.66,40.75,119672.0,38.9015,38.9684,38.8537,38.9397,119672.0
2016-01-14 15:20:00,40.75,40.76,40.65,40.68,82368.0,38.9397,38.9493,38.8441,38.8728,82368.0
2016-01-14 15:25:00,40.68,40.75,40.63,40.63,118812.0,38.8728,38.9397,38.825,38.825,118812.0
2016-01-14 15:30:00,40.63,40.63,40.4,40.41,95616.0,38.825,38.825,38.6053,38.6148,95616.0
2016-01-14 15:35:00,40.42,40.49,40.3,40.39,113381.0,38.6244,38.6913,38.5097,38.5957,113381.0
2016-01-14 15:40:00,40.38,40.51,40.35,40.47,272258.0,38.5861,38.7104,38.5575,38.6721,272258.0
2016-01-14 15:45:00,40.46,40.5,40.37,40.39,140586.0,38.6626,38.7008,38.5766,38.5957,140586.0
2016-01-14 15:50:00,40.38,40.5,40.34,40.41,234133.0,38.5861,38.7008,38.5479,38.6148,234133.0
2016-01-14 15:55:00,40.41,40.58,40.4,40.55,819882.0,38.6148,38.7773,38.6053,38.7486,819882.0
2016-01-15 09:30:00,39.01,39.64,39.0,39.34,672026.0,37.277,37.879,37.2674,37.5923,672026.0
2016-01-15 09:35:00,39.36,39.53,39.3,39.49,394143.0,37.6115,37.7739,37.5541,37.7357,394143.0
2016-01-15 09:40:00,39.48,39.49,39.01,39.23,286110.0,37.7261,37.7357,37.277,37.4872,286110.0
2016-01-15 09:45:00,39.22,39.48,39.19,39.41,324479.0,37.4777,37.7261,37.449,37.6592,324479.0
2016-01-15 09:50:00,39.4,39.51,39.2,39.48,183408.0,37.6497,37.7548,37.4586,37.7261,183408.0
2016-01-15 09:55:00,39.48,39.55,39.34,39.38,118086.0,37.7261,37.793,37.5923,37.6306,118086.0
2016-01-15 10:00:00,39.37,39.47,39.1,39.3,214298.0,37.621,37.7166,37.363,37.5541,214298.0
2016-01-15 10:05:00,39.29,39.6,39.24,39.56,175451.0,37.5446,37.8408,37.4968,37.8026,175451.0
2016-01-15 10:10:00,39.57,39.7,39.3,39.37,165824.0,37.8121,37.9364,37.5541,37.621,165824.0
2016-01-15 10:15:00,39.36,39.59,39.29,39.58,218884.0,37.6115,37.8312,37.5446,37.8217,218884.0
2016-01-15 10:20:00,39.59,39.79,39.55,39.63,157550.0,37.8312,38.0224,37.793,37.8695,157550.0
2016-01-15 10:25:00,39.61,39.69,39.5,39.54,219012.0,37.8503,37.9268,37.7452,37.7835,219012.0
2016-01-15 10:30:00,39.54,39.75,39.52,39.63,143032.0,37.7835,37.9841,37.7643,37.8695,143032.0
2016-01-15 10:35:00,39.62,39.89,39.58,39.85,227179.0,37.8599,38.1179,37.8217,38.0797,227179.0
2016-01-15 10:40:00,39.86,39.89,39.68,39.71,101106.0,38.0892,38.1179,37.9172,37.9459,101106.0
2016-01-15 10:45:00,39.71,39.71,39.57,39.64,120845.0,37.9459,37.9459,37.8121,37.879,120845.0
2016-01-15 10:50:00,39.64,39.65,39.39,39.41,117340.0,37.879,37.8886,37.6401,37.6592,117340.0
2016-01-15 10:55:00,39.41,39.45,39.19,39.26,155988.0,37.6592,37.6975,37.449,37.5159,155988.0
2016-01-15 11:00:00,39.26,39.32,39.13,39.27,149178.0,37.5159,37.5732,37.3917,37.5255,149178.0
2016-01-15 11:05:00,39.27,39.37,39.21,39.22,115525.0,37.5255,37.621,37.4681,37.4777,115525.0
2016-01-15 11:10:00,39.22,39.31,39.16,39.3,153707.0,37.4777,37.5637,37.4203,37.5541,153707.0
2016-01-15 11:15:00,39.3,39.36,39.2,39.22,99316.0,37.5541,37.6115,37.4586,37.4777,99316.0
2016-01-15 11:20:00,39.22,39.24,39.13,39.21,138847.0,37.4777,37.4968,37.3917,37.4681,138847.0
2016-01-15 11:25:00,39.22,39.31,39.19,39.28,150281.0,37.4777,37.5637,37.449,37.535,150281.0
2016-01-15 11:30:00,39.29,39.31,39.14,39.15,110742.0,37.5446,37.5637,37.4012,37.4108,110742.0
2016-01-15 11:35:00,39.15,39.21,39.06,39.2,177865.0,37.4108,37.4681,37.3248,37.4586,177865.0
2016-01-15 11:40:00,39.19,39.21,39.09,39.18,162429.0,37.449,37.4681,37.3534,37.4395,162429.0
2016-01-15 11:45:00,39.18,39.25,39.12,39.14,109845.0,37.4395,37.5063,37.3821,37.4012,109845.0
2016-01-15 11:50:00,39.14,39.22,39.01,39.01,145125.0,37.4012,37.4777,37.277,37.277,145125.0
2016-01-15 11:55:00,39.01,39.18,39.01,39.1,86300.0,37.277,37.4395,37.277,37.363,86300.0
2016-01-15 12:00:00,39.11,39.17,39.02,39.06,85455.0,37.3726,37.4299,37.2866,37.3248,85455.0
2016-01-15 12:05:00,39.05,39.1,39.01,39.1,82228.0,37.3152,37.363,37.277,37.363,82228.0
2016-01-15 12:10:00,39.1,39.18,39.04,39.09,136921.0,37.363,37.4395,37.3057,37.3534,136921.0
2016-01-15 12:15:00,39.09,39.09,39.01,39.01,134554.0,37.3534,37.3534,37.277,37.277,134554.0
2016-01-15 12:20:00,39.01,39.05,38.83,38.88,214464.0,37.277,37.3152,37.105,37.1528,214464.0
2016-01-15 12:25:00,38.87,38.87,38.74,38.76,175794.0,37.1432,37.1432,37.019,37.0381,175794.0
2016-01-15 12:30:00,38.75,38.75,38.46,38.5,192446.0,37.0286,37.0286,36.7514,36.7897,192446.0
2016-01-15 12:35:00,38.49,38.53,38.37,38.45,131744.0,36.7801,36.8183,36.6654,36.7419,131744.0
2016-01-15 12:40:00,38.45,38.57,38.39,38.57,198723.0,36.7419,36.8565,36.6845,36.8565,198723.0
2016-01-15 12:45:00,38.58,38.6,38.54,38.57,246964.0,36.8661,36.8852,36.8279,36.8565,246964.0
2016-01-15 12:50:00,38.56,38.56,38.39,38.45,226475.0,36.847,36.847,36.6845,36.7419,226475.0
2016-01-15 12:55:00,38.44,38.54,38.4,38.5,146040.0,36.7323,36.8279,36.6941,36.7897,146040.0
2016-01-15 13:00:00,38.5,38.71,38.47,38.69,249992.0,36.7897,36.9903,36.761,36.9712,249992.0
2016-01-15 13:05:00,38.68,38.69,38.51,38.63,206352.0,36.9617,36.9712,36.7992,36.9139,206352.0
2016-01-15 13:10:00,38.64,38.82,38.63,38.75,135153.0,36.9234,37.0954,36.9139,37.0286,135153.0
2016-01-15 13:15:00,38.75,38.91,38.68,38.88,99366.0,37.0286,37.1814,36.9617,37.1528,99366.0
2016-01-15 13:20:00,38.88,38.92,38.76,38.8,152564.0,37.1528,37.191,37.0381,37.0763,152564.0
2016-01-15 13:25:00,38.8,38.86,38.76,38.83,217811.0,37.0763,37.1337,37.0381,37.105,217811.0
2016-01-15 13:30:00,38.83,38.83,38.71,38.81,139729.0,37.105,37.105,36.9903,37.0859,139729.0
2016-01-15 13:35:00,38.82,38.9,38.78,38.84,86846.0,37.0954,37.1719,37.0572,37.1146,86846.0
2016-01-15 13:40:00,38.84,39.02,38.82,38.99,93901.0,37.1146,37.2866,37.0954,37.2579,93901.0
2016-01-15 13:45:00,38.99,39.2,38.96,39.13,139173.0,37.2579,37.4586,37.2292,37.3917,139173.0
2016-01-15 13:50:00,39.14,39.28,39.11,39.25,156766.0,37.4012,37.535,37.3726,37.5063,156766.0
2016-01-15 13:55:00,39.24,39.29,39.16,39.28,94709.0,37.4968,37.5446,37.4203,37.535,94709.0
2016-01-15 14:00:00,39.28,39.37,39.2,39.21,139417.0,37.535,37.621,37.4586,37.4681,139417.0
2016-01-15 14:05:00,39.21,39.29,39.17,39.27,68021.0,37.4681,37.5446,37.4299,37.5255,68021.0
2016-01-15 14:10:00,39.27,39.38,39.26,39.29,121290.0,37.5255,37.6306,37.5159,37.5446,121290.0
2016-01-15 14:15:00,39.28,39.3,39.2,39.25,158087.0,37.535,37.5541,37.4586,37.5063,158087.0
2016-01-15 14:20:00,39.25,39.27,39.03,39.11,119918.0,37.5063,37.5255,37.2961,37.3726,119918.0
2016-01-15 14:25:00,39.1,39.22,39.07,39.15,132531.0,37.363,37.4777,37.3343,37.4108,132531.0
2016-01-15 14:30:00,39.16,39.23,39.11,39.13,148738.0,37.4203,37.4872,37.3726,37.3917,148738.0
2016-01-15 14:35:00,39.14,39.15,39.07,39.11,142820.0,37.4012,37.4108,37.3343,37.3726,142820.0
2016-01-15 14:40:00,39.11,39.21,39.09,39.11,165871.0,37.3726,37.4681,37.3534,37.3726,165871.0
2016-01-15 14:45:00,39.1,39.19,39.08,39.18,106846.0,37.363,37.449,37.3439,37.4395,106846.0
2016-01-15 14:50:00,39.17,39.31,39.12,39.29,157623.0,37.4299,37.5637,37.3821,37.5446,157623.0
2016-01-15 14:55:00,39.28,39.49,39.27,39.47,180684.0,37.535,37.7357,37.5255,37.7166,180684.0
2016-01-15 15:00:00,39.48,39.49,39.35,39.48,153865.0,37.7261,37.7357,37.6019,37.7261,153865.0
2016-01-15 15:05:00,39.48,39.58,39.44,39.44,164858.0,37.7261,37.8217,37.6879,37.6879,164858.0
2016-01-15 15:10:00,39.43,39.46,39.31,39.42,106454.0,37.6783,37.707,37.5637,37.6688,106454.0
2016-01-15 15:15:00,39.42,39.43,39.12,39.18,135619.0,37.6688,37.6783,37.3821,37.4395,135619.0
2016-01-15 15:20:00,39.18,39.32,39.18,39.32,174617.0,37.4395,37.5732,37.4395,37.5732,174617.0
2016-01-15 15:25:00,39.33,39.36,39.26,39.29,163933.0,37.5828,37.6115,37.5159,37.5446,163933.0
2016-01-15 15:30:00,39.29,39.3,39.1,39.22,251979.0,37.5446,37.5541,37.363,37.4777,251979.0
2016-01-15 15:35:00,39.22,39.22,38.92,38.92,255382.0,37.4777,37.4777,37.191,37.191,255382.0
2016-01-15 15:40:00,38.93,38.94,38.49,38.54,421650.0,37.2006,37.2101,36.7801,36.8279,421650.0
2016-01-15 15:45:00,38.55,38.86,38.55,38.85,682832.0,36.8374,37.1337,36.8374,37.1241,682832.0
2016-01-15 15:50:00,38.83,38.84,38.67,38.74,1291210.0,37.105,37.1146,36.9521,37.019,1291210.0
2016-01-15 15:55:00,38.74,38.78,38.72,38.76,2165676.0,37.019,37.0572,36.9999,37.0381,2165676.0
2016-01-19 09:30:00,39.61,39.61,39.3,39.5,382971.0,37.8503,37.8503,37.5541,37.7452,382971.0
2016-01-19 09:35:00,39.5,39.51,39.13,39.29,211134.0,37.7452,37.7548,37.3917,37.5446,211134.0
2016-01-19 09:40:00,39.3,39.39,39.07,39.11,141023.0,37.5541,37.6401,37.3343,37.3726,141023.0
2016-01-19 09:45:00,39.12,39.2,38.87,39.0,233284.0,37.3821,37.4586,37.1432,37.2674,233284.0
2016-01-19 09:50:00,38.99,38.99,38.82,38.9,164643.0,37.2579,37.2579,37.0954,37.1719,164643.0
2016-01-19 09:55:00,38.9,38.99,38.77,38.91,152467.0,37.1719,37.2579,37.0477,37.1814,152467.0
2016-01-19 10:00:00,38.91,39.19,38.91,39.12,215033.0,37.1814,37.449,37.1814,37.3821,215033.0
2016-01-19 10:05:00,39.12,39.21,38.97,39.02,110008.0,37.3821,37.4681,37.2388,37.2866,110008.0
2016-01-19 10:10:00,39.02,39.32,39.0,39.26,188176.0,37.2866,37.5732,37.2674,37.5159,188176.0
2016-01-19 10:15:00,39.24,39.61,39.18,39.4,249164.0,37.4968,37.8503,37.4395,37.6497,249164.0
2016-01-19 10:20:00,39.39,39.62,39.25,39.39,142432.0,37.6401,37.8599,37.5063,37.6401,142432.0
2016-01-19 10:25:00,39.42,39.65,39.42,39.63,93954.0,37.6688,37.8886,37.6688,37.8695,93954.0
2016-01-19 10:30:00,39.64,39.74,39.59,39.7,98104.0,37.879,37.9746,37.8312,37.9364,98104.0
2016-01-19 10:35:00,39.69,39.78,39.57,39.57,97648.0,37.9268,38.0128,37.8121,37.8121,97648.0
2016-01-19 10:40:00,39.56,39.62,39.49,39.5,102118.0,37.8026,37.8599,37.7357,37.7452,102118.0
2016-01-19 10:45:00,39.48,39.53,39.41,39.52,143320.0,37.7261,37.7739,37.6592,37.7643,143320.0
2016-01-19 10:50:00,39.54,39.62,39.42,39.43,67996.0,37.7835,37.8599,37.6688,37.6783,67996.0
2016-01-19 10:55:00,39.43,39.57,39.36,39.37,152457.0,37.6783,37.8121,37.6115,37.621,152457.0
2016-01-19 11:00:00,39.37,39.42,39.29,39.3,85745.0,37.621,37.6688,37.5446,37.5541,85745.0
2016-01-19 11:05:00,39.28,39.33,39.16,39.24,87190.0,37.535,37.5828,37.4203,37.4968,87190.0
2016-01-19 11:10:00,39.24,39.24,38.95,39.04,119598.0,37.4968,37.4968,37.2197,37.3057,119598.0
2016-01-19 11:15:00,39.02,39.15,38.87,38.87,73455.0,37.2866,37.4108,37.1432,37.1432,73455.0
2016-01-19 11:20:00,38.87,39.0,38.79,38.82,96260.0,37.1432,37.2674,37.0668,37.0954,96260.0
2016-01-19 11:25:00,38.83,39.03,38.81,39.02,83359.0,37.105,37.2961,37.0859,37.2866,83359.0
2016-01-19 11:30:00,39.03,39.08,38.95,38.98,98021.0,37.2961,37.3439,37.2197,37.2483,98021.0
2016-01-19 11:35:00,38.96,39.22,38.94,39.16,70161.0,37.2292,37.4777,37.2101,37.4203,70161.0
2016-01-19 11:40:00,39.17,39.18,39.09,39.13,79889.0,37.4299,37.4395,37.3534,37.3917,79889.0
2016-01-19 11:45:00,39.14,39.27,39.14,39.19,77434.0,37.4012,37.5255,37.4012,37.449,77434.0
2016-01-19 11:50:00,39.19,39.25,39.12,39.16,47735.0,37.449,37.5063,37.3821,37.4203,47735.0
2016-01-19 11:55:00,39.14,39.28,39.14,39.19,71969.0,37.4012,37.535,37.4012,37.449,71969.0
2016-01-19 12:00:00,39.18,39.2,39.11,39.16,75805.0,37.4395,37.4586,37.3726,37.4203,75805.0
2016-01-19 12:05:00,39.16,39.26,39.04,39.09,87273.0,37.4203,37.5159,37.3057,37.3534,87273.0
2016-01-19 12:10:00,39.08,39.27,39.05,39.27,53292.0,37.3439,37.5255,37.3152,37.5255,53292.0
2016-01-19 12:15:00,39.27,39.27,39.06,39.09,48529.0,37.5255,37.5255,37.3248,37.3534,48529.0
2016-01-19 12:20:00,39.07,39.15,38.94,38.94,66040.0,37.3343,37.4108,37.2101,37.2101,66040.0
2016-01-19 12:25:00,38.94,39.11,38.84,39.1,102211.0,37.2101,37.3726,37.1146,37.363,102211.0
2016-01-19 12:30:00,39.08,39.12,39.01,39.07,43091.0,37.3439,37.3821,37.277,37.3343,43091.0
2016-01-19 12:35:00,39.05,39.16,39.01,39.06,71549.0,37.3152,37.4203,37.277,37.3248,71549.0
2016-01-19 12:40:00,39.06,39.09,38.86,38.89,79068.0,37.3248,37.3534,37.1337,37.1623,79068.0
2016-01-19 12:45:00,38.88,38.91,38.8,38.88,79046.0,37.1528,37.1814,37.0763,37.1528,79046.0
2016-01-19 12:50:00,38.88,39.08,38.86,39.07,73922.0,37.1528,37.3439,37.1337,37.3343,73922.0
2016-01-19 12:55:00,39.08,39.08,38.98,39.01,52737.0,37.3439,37.3439,37.2483,37.277,52737.0
2016-01-19 13:00:00,39.02,39.05,38.97,38.98,84953.0,37.2866,37.3152,37.2388,37.2483,84953.0
2016-01-19 13:05:00,38.99,39.03,38.87,39.02,71703.0,37.2579,37.2961,37.1432,37.2866,71703.0
2016-01-19 13:10:00,39.02,39.04,38.86,38.87,45762.0,37.2866,37.3057,37.1337,37.1432,45762.0
2016-01-19 13:15:00,38.87,39.04,38.86,39.02,64042.0,37.1432,37.3057,37.1337,37.2866,64042.0
2016-01-19 13:20:00,39.02,39.07,38.94,38.98,64357.0,37.2866,37.3343,37.2101,37.2483,64357.0
2016-01-19 13:25:00,38.97,39.0,38.83,38.88,60727.0,37.2388,37.2674,37.105,37.1528,60727.0
2016-01-19 13:30:00,38.88,38.97,38.85,38.91,69541.0,37.1528,37.2388,37.1241,37.1814,69541.0
2016-01-19 13:35:00,38.9,38.95,38.77,38.89,125717.0,37.1719,37.2197,37.0477,37.1623,125717.0
2016-01-19 13:40:00,38.89,38.9,38.68,38.7,102910.0,37.1623,37.1719,36.9617,36.9808,102910.0
2016-01-19 13:45:00,38.69,38.88,38.69,38.85,82664.0,36.9712,37.1528,36.9712,37.1241,82664.0
2016-01-19 13:50:00,38.84,38.86,38.67,38.7,42496.0,37.1146,37.1337,36.9521,36.9808,42496.0
2016-01-19 13:55:00,38.71,38.85,38.71,38.72,38277.0,36.9903,37.1241,36.9903,36.9999,38277.0
2016-01-19 14:00:00,38.71,38.74,38.65,38.66,77381.0,36.9903,37.019,36.933,36.9426,77381.0
2016-01-19 14:05:00,38.66,38.69,38.46,38.47,130819.0,36.9426,36.9712,36.7514,36.761,130819.0
2016-01-19 14:10:00,38.47,38.51,38.29,38.3,193731.0,36.761,36.7992,36.589,36.5985,193731.0
2016-01-19 14:15:00,38.3,38.35,38.25,38.34,102138.0,36.5985,36.6463,36.5508,36.6368,102138.0
2016-01-19 14:20:00,38.33,38.35,38.23,38.29,131553.0,36.6272,36.6463,36.5317,36.589,131553.0
2016-01-19 14:25:00,38.29,38.41,38.26,38.39,128083.0,36.589,36.7037,36.5603,36.6845,128083.0
2016-01-19 14:30:00,38.4,38.51,38.37,38.49,114270.0,36.6941,36.7992,36.6654,36.7801,114270.0
2016-01-19 14:35:00,38.5,38.54,38.41,38.53,84897.0,36.7897,36.8279,36.7037,36.8183,84897.0
2016-01-19 14:40:00,38.52,38.57,38.33,38.34,82163.0,36.8088,36.8565,36.6272,36.6368,82163.0
2016-01-19 14:45:00,38.33,38.4,38.24,38.25,66027.0,36.6272,36.6941,36.5412,36.5508,66027.0
2016-01-19 14:50:00,38.24,38.35,38.21,38.35,84923.0,36.5412,36.6463,36.5125,36.6463,84923.0
2016-01-19 14:55:00,38.36,38.44,38.3,38.35,66455.0,36.6559,36.7323,36.5985,36.6463,66455.0
2016-01-19 15:00:00,38.34,38.54,38.3,38.54,95998.0,36.6368,36.8279,36.5985,36.8279,95998.0
2016-01-19 15:05:00,38.53,38.57,38.47,38.49,101794.0,36.8183,36.8565,36.761,36.7801,101794.0
2016-01-19 15:10:00,38.5,38.54,38.43,38.5,87589.0,36.7897,36.8279,36.7228,36.7897,87589.0
2016-01-19 15:15:00,38.5,38.61,38.46,38.54,102893.0,36.7897,36.8948,36.7514,36.8279,102893.0
2016-01-19 15:20:00,38.54,38.67,38.49,38.61,93014.0,36.8279,36.9521,36.7801,36.8948,93014.0
2016-01-19 15:25:00,38.6,38.87,38.6,38.83,158777.0,36.8852,37.1432,36.8852,37.105,158777.0
2016-01-19 15:30:00,38.83,38.89,38.76,38.81,113312.0,37.105,37.1623,37.0381,37.0859,113312.0
2016-01-19 15:35:00,38.81,38.95,38.79,38.92,268014.0,37.0859,37.2197,37.0668,37.191,268014.0
2016-01-19 15:40:00,38.93,39.13,38.86,39.12,306080.0,37.2006,37.3917,37.1337,37.3821,306080.0
2016-01-19 15:45:00,39.12,39.19,39.01,39.19,308323.0,37.3821,37.449,37.277,37.449,308323.0
2016-01-19 15:50:00,39.19,39.19,38.96,39.01,397462.0,37.449,37.449,37.2292,37.277,397462.0
2016-01-19 15:55:00,39.02,39.04,38.85,38.86,451591.0,37.2866,37.3057,37.1241,37.1337,451591.0
2016-01-20 09:30:00,38.53,38.8,38.5,38.57,362913.0,36.8183,37.0763,36.7897,36.8565,362913.0
2016-01-20 09:35:00,38.56,38.67,38.44,38.57,195305.0,36.847,36.9521,36.7323,36.8565,195305.0
2016-01-20 09:40:00,38.58,38.65,38.41,38.56,183808.0,36.8661,36.933,36.7037,36.847,183808.0
2016-01-20 09:45:00,38.56,38.58,38.01,38.02,401627.0,36.847,36.8661,36.3214,36.331,401627.0
2016-01-20 09:50:00,38.01,38.26,37.73,37.76,514256.0,36.3214,36.5603,36.0539,36.0825,514256.0
2016-01-20 09:55:00,37.76,37.77,36.72,36.79,717100.0,36.0825,36.0921,35.0887,35.1556,717100.0
2016-01-20 10:00:00,36.79,36.81,36.2,36.58,782996.0,35.1556,35.1747,34.5918,34.955,782996.0
2016-01-20 10:05:00,36.57,37.34,36.53,37.15,527945.0,34.9454,35.6812,34.9072,35.4996,527945.0
2016-01-20 10:10:00,37.17,37.19,36.94,36.94,499807.0,35.5187,35.5379,35.299,35.299,499807.0
2016-01-20 10:15:00,36.95,37.25,36.74,36.95,294165.0,35.3085,35.5952,35.1078,35.3085,294165.0
2016-01-20 10:20:00,36.96,37.17,36.91,37.16,125479.0,35.3181,35.5187,35.2703,35.5092,125479.0
2016-01-20 10:25:00,37.15,37.2,36.9,37.05,119984.0,35.4996,35.5474,35.2607,35.4041,119984.0
2016-01-20 10:30:00,37.04,37.1,36.82,36.95,131876.0,35.3945,35.4519,35.1843,35.3085,131876.0
2016-01-20 10:35:00,36.95,36.98,36.67,36.79,135815.0,35.3085,35.3372,35.041,35.1556,135815.0
2016-01-20 10:40:00,36.79,37.22,36.76,37.17,207530.0,35.1556,35.5665,35.127,35.5187,207530.0
2016-01-20 10:45:00,37.18,37.3,37.15,37.19,134600.0,35.5283,35.643,35.4996,35.5379,134600.0
2016-01-20 10:50:00,37.19,37.21,37.01,37.01,130327.0,35.5379,35.557,35.3659,35.3659,130327.0
2016-01-20 10:55:00,37.01,37.26,36.99,37.26,255804.0,35.3659,35.6047,35.3467,35.6047,255804.0
2016-01-20 11:00:00,37.26,37.54,37.24,37.48,354309.0,35.6047,35.8723,35.5856,35.815,354309.0
2016-01-20 11:05:00,37.48,37.68,37.42,37.53,164431.0,35.815,36.0061,35.7576,35.8628,164431.0
2016-01-20 11:10:00,37.52,37.89,37.5,37.85,152248.0,35.8532,36.2068,35.8341,36.1685,152248.0
2016-01-20 11:15:00,37.85,38.01,37.7,38.0,229945.0,36.1685,36.3214,36.0252,36.3119,229945.0
2016-01-20 11:20:00,38.0,38.04,37.77,37.84,149920.0,36.3119,36.3501,36.0921,36.159,149920.0
2016-01-20 11:25:00,37.85,37.94,37.61,37.72,174246.0,36.1685,36.2545,35.9392,36.0443,174246.0
2016-01-20 11:30:00,37.73,37.88,37.65,37.88,99071.0,36.0539,36.1972,35.9774,36.1972,99071.0
2016-01-20 11:35:00,37.86,38.07,37.81,37.91,113025.0,36.1781,36.3788,36.1303,36.2259,113025.0
2016-01-20 11:40:00,37.9,37.96,37.75,37.76,78049.0,36.2163,36.2736,36.073,36.0825,78049.0
2016-01-20 11:45:00,37.75,37.83,37.57,37.57,106723.0,36.073,36.1494,35.901,35.901,106723.0
2016-01-20 11:50:00,37.58,37.59,37.4,37.4,79011.0,35.9105,35.9201,35.7385,35.7385,79011.0
2016-01-20 11:55:00,37.39,37.69,37.38,37.61,66057.0,35.729,36.0156,35.7194,35.9392,66057.0
2016-01-20 12:00:00,37.61,37.7,37.53,37.55,66603.0,35.9392,36.0252,35.8628,35.8819,66603.0
2016-01-20 12:05:00,37.56,37.56,37.38,37.45,108434.0,35.8914,35.8914,35.7194,35.7863,108434.0
2016-01-20 12:10:00,37.43,37.48,37.36,37.46,100091.0,35.7672,35.815,35.7003,35.7959,100091.0
2016-01-20 12:15:00,37.46,37.63,37.42,37.59,161634.0,35.7959,35.9583,35.7576,35.9201,161634.0
2016-01-20 12:20:00,37.59,37.61,37.16,37.25,102740.0,35.9201,35.9392,35.5092,35.5952,102740.0
2016-01-20 12:25:00,37.25,37.29,37.05,37.18,66587.0,35.5952,35.6334,35.4041,35.5283,66587.0
2016-01-20 12:30:00,37.18,37.33,37.18,37.26,72116.0,35.5283,35.6716,35.5283,35.6047,72116.0
2016-01-20 12:35:00,37.27,37.33,37.13,37.27,49393.0,35.6143,35.6716,35.4805,35.6143,49393.0
2016-01-20 12:40:00,37.26,37.36,37.21,37.28,48959.0,35.6047,35.7003,35.557,35.6239,48959.0
2016-01-20 12:45:00,37.27,37.44,37.18,37.39,108078.0,35.6143,35.7767,35.5283,35.729,108078.0
2016-01-20 12:50:00,37.38,37.6,37.33,37.58,98366.0,35.7194,35.9296,35.6716,35.9105,98366.0
2016-01-20 12:55:00,37.57,37.89,37.55,37.89,91014.0,35.901,36.2068,35.8819,36.2068,91014.0
2016-01-20 13:00:00,37.89,37.91,37.73,37.81,96302.0,36.2068,36.2259,36.0539,36.1303,96302.0
2016-01-20 13:05:00,37.8,37.86,37.66,37.84,154814.0,36.1208,36.1781,35.987,36.159,154814.0
2016-01-20 13:10:00,37.85,37.89,37.62,37.68,63605.0,36.1685,36.2068,35.9488,36.0061,63605.0
2016-01-20 13:15:00,37.69,37.69,37.52,37.54,60995.0,36.0156,36.0156,35.8532,35.8723,60995.0
2016-01-20 13:20:00,37.53,37.94,37.49,37.89,69196.0,35.8628,36.2545,35.8245,36.2068,69196.0
2016-01-20 13:25:00,37.89,38.01,37.78,37.98,96310.0,36.2068,36.3214,36.1016,36.2928,96310.0
2016-01-20 13:30:00,37.99,38.22,37.97,38.18,255474.0,36.3023,36.5221,36.2832,36.4839,255474.0
2016-01-20 13:35:00,38.16,38.36,38.02,38.3,187020.0,36.4648,36.6559,36.331,36.5985,187020.0
2016-01-20 13:40:00,38.3,38.48,38.25,38.48,240802.0,36.5985,36.7705,36.5508,36.7705,240802.0
2016-01-20 13:45:00,38.49,38.59,38.33,38.55,130930.0,36.7801,36.8757,36.6272,36.8374,130930.0
2016-01-20 13:50:00,38.54,38.78,38.5,38.76,104854.0,36.8279,37.0572,36.7897,37.0381,104854.0
2016-01-20 13:55:00,38.75,38.81,38.6,38.75,91201.0,37.0286,37.0859,36.8852,37.0286,91201.0
2016-01-20 14:00:00,38.73,38.74,38.29,38.32,135138.0,37.0094,37.019,36.589,36.6177,135138.0
2016-01-20 14:05:00,38.33,38.6,38.32,38.58,64872.0,36.6272,36.8852,36.6177,36.8661,64872.0
2016-01-20 14:10:00,38.56,38.85,38.56,38.78,84550.0,36.847,37.1241,36.847,37.0572,84550.0
2016-01-20 14:15:00,38.78,38.92,38.64,38.87,148608.0,37.0572,37.191,36.9234,37.1432,148608.0
2016-01-20 14:20:00,38.88,38.98,38.68,38.73,135544.0,37.1528,37.2483,36.9617,37.0094,135544.0
2016-01-20 14:25:00,38.73,38.75,38.47,38.48,94263.0,37.0094,37.0286,36.761,36.7705,94263.0
2016-01-20 14:30:00,38.48,38.5,38.23,38.35,92349.0,36.7705,36.7897,36.5317,36.6463,92349.0
2016-01-20 14:35:00,38.36,38.63,38.33,38.63,102648.0,36.6559,36.9139,36.6272,36.9139,102648.0
2016-01-20 14:40:00,38.62,38.74,38.52,38.56,71817.0,36.9043,37.019,36.8088,36.847,71817.0
2016-01-20 14:45:00,38.56,38.61,38.4,38.61,73893.0,36.847,36.8948,36.6941,36.8948,73893.0
2016-01-20 14:50:00,38.62,38.89,38.6,38.84,107902.0,36.9043,37.1623,36.8852,37.1146,107902.0
2016-01-20 14:55:00,38.84,38.94,38.74,38.76,84639.0,37.1146,37.2101,37.019,37.0381,84639.0
2016-01-20 15:00:00,38.74,38.86,38.63,38.85,148231.0,37.019,37.1337,36.9139,37.1241,148231.0
2016-01-20 15:05:00,38.85,39.09,38.84,39.02,217988.0,37.1241,37.3534,37.1146,37.2866,217988.0
2016-01-20 15:10:00,39.01,39.14,39.0,39.1,160069.0,37.277,37.4012,37.2674,37.363,160069.0
2016-01-20 15:15:00,39.1,39.55,39.09,39.5,162675.0,37.363,37.793,37.3534,37.7452,162675.0
2016-01-20 15:20:00,39.51,39.67,39.46,39.64,161011.0,37.7548,37.9077,37.707,37.879,161011.0
2016-01-20 15:25:00,39.63,39.8,39.6,39.79,223902.0,37.8695,38.0319,37.8408,38.0224,223902.0
2016-01-20 15:30:00,39.78,39.85,39.53,39.53,366947.0,38.0128,38.0797,37.7739,37.7739,366947.0
2016-01-20 15:35:00,39.54,39.58,39.25,39.31,265413.0,37.7835,37.8217,37.5063,37.5637,265413.0
2016-01-20 15:40:00,39.32,39.33,38.97,38.98,329574.0,37.5732,37.5828,37.2388,37.2483,329574.0
2016-01-20 15:45:00,38.97,39.01,38.84,39.0,243262.0,37.2388,37.277,37.1146,37.2674,243262.0
2016-01-20 15:50:00,39.01,39.16,38.94,39.16,268437.0,37.277,37.4203,37.2101,37.4203,268437.0
2016-01-20 15:55:00,39.14,39.15,38.96,39.06,355313.0,37.4012,37.4108,37.2292,37.3248,355313.0
2016-01-21 09:30:00,38.93,39.48,38.75,39.4,305960.0,37.2006,37.7261,37.0286,37.6497,305960.0
2016-01-21 09:35:00,39.39,39.57,39.01,39.15,203269.0,37.6401,37.8121,37.277,37.4108,203269.0
2016-01-21 09:40:00,39.15,39.33,38.81,38.83,190015.0,37.4108,37.5828,37.0859,37.105,190015.0
2016-01-21 09:45:00,38.82,38.82,38.3,38.33,199205.0,37.0954,37.0954,36.5985,36.6272,199205.0
2016-01-21 09:50:00,38.35,38.43,38.02,38.39,186330.0,36.6463,36.7228,36.331,36.6845,186330.0
2016-01-21 09:55:00,38.4,38.65,38.31,38.38,171455.0,36.6941,36.933,36.6081,36.675,171455.0
2016-01-21 10:00:00,38.4,39.32,38.38,39.32,179945.0,36.6941,37.5732,36.675,37.5732,179945.0
2016-01-21 10:05:00,39.34,39.35,39.12,39.33,159576.0,37.5923,37.6019,37.3821,37.5828,159576.0
2016-01-21 10:10:00,39.34,39.62,39.34,39.44,184458.0,37.5923,37.8599,37.5923,37.6879,184458.0
2016-01-21 10:15:00,39.43,39.5,39.23,39.29,173444.0,37.6783,37.7452,37.4872,37.5446,173444.0
2016-01-21 10:20:00,39.28,39.46,39.18,39.23,164359.0,37.535,37.707,37.4395,37.4872,164359.0
2016-01-21 10:25:00,39.23,39.65,39.23,39.6,139062.0,37.4872,37.8886,37.4872,37.8408,139062.0
2016-01-21 10:30:00,39.61,39.68,39.28,39.67,84139.0,37.8503,37.9172,37.535,37.9077,84139.0
2016-01-21 10:35:00,39.66,39.8,39.38,39.51,110167.0,37.8981,38.0319,37.6306,37.7548,110167.0
2016-01-21 10:40:00,39.52,39.8,39.44,39.73,97543.0,37.7643,38.0319,37.6879,37.965,97543.0
2016-01-21 10:45:00,39.73,39.93,39.72,39.75,219697.0,37.965,38.1561,37.9555,37.9841,219697.0
2016-01-21 10:50:00,39.75,39.84,39.7,39.76,180367.0,37.9841,38.0701,37.9364,37.9937,180367.0
2016-01-21 10:55:00,39.75,39.81,39.4,39.44,98822.0,37.9841,38.0415,37.6497,37.6879,98822.0
2016-01-21 11:00:00,39.45,39.83,39.32,39.79,113943.0,37.6975,38.0606,37.5732,38.0224,113943.0
2016-01-21 11:05:00,39.8,39.8,39.55,39.6,58244.0,38.0319,38.0319,37.793,37.8408,58244.0
2016-01-21 11:10:00,39.6,39.66,39.44,39.54,64765.0,37.8408,37.8981,37.6879,37.7835,64765.0
2016-01-21 11:15:00,39.54,39.6,39.3,39.39,63252.0,37.7835,37.8408,37.5541,37.6401,63252.0
2016-01-21 11:20:00,39.39,39.41,38.92,38.93,163639.0,37.6401,37.6592,37.191,37.2006,163639.0
2016-01-21 11:25:00,38.94,39.28,38.93,39.11,86212.0,37.2101,37.535,37.2006,37.3726,86212.0
2016-01-21 11:30:00,39.13,39.35,39.12,39.17,59149.0,37.3917,37.6019,37.3821,37.4299,59149.0
2016-01-21 11:35:00,39.16,39.57,39.16,39.4,75208.0,37.4203,37.8121,37.4203,37.6497,75208.0
2016-01-21 11:40:00,39.43,39.43,39.18,39.31,63130.0,37.6783,37.6783,37.4395,37.5637,63130.0
2016-01-21 11:45:00,39.31,39.74,39.3,39.7,64276.0,37.5637,37.9746,37.5541,37.9364,64276.0
2016-01-21 11:50:00,39.7,39.75,39.51,39.54,88693.0,37.9364,37.9841,37.7548,37.7835,88693.0
2016-01-21 11:55:00,39.55,39.83,39.54,39.72,82275.0,37.793,38.0606,37.7835,37.9555,82275.0
2016-01-21 12:00:00,39.72,39.86,39.64,39.66,94286.0,37.9555,38.0892,37.879,37.8981,94286.0
2016-01-21 12:05:00,39.66,39.79,39.58,39.62,67857.0,37.8981,38.0224,37.8217,37.8599,67857.0
2016-01-21 12:10:00,39.62,39.72,39.52,39.54,67470.0,37.8599,37.9555,37.7643,37.7835,67470.0
2016-01-21 12:15:00,39.55,39.76,39.5,39.57,67085.0,37.793,37.9937,37.7452,37.8121,67085.0
2016-01-21 12:20:00,39.57,39.59,39.46,39.56,48778.0,37.8121,37.8312,37.707,37.8026,48778.0
2016-01-21 12:25:00,39.55,39.69,39.5,39.66,54142.0,37.793,37.9268,37.7452,37.8981,54142.0
2016-01-21 12:30:00,39.64,39.75,39.61,39.66,44841.0,37.879,37.9841,37.8503,37.8981,44841.0
2016-01-21 12:35:00,39.67,39.75,39.65,39.73,36888.0,37.9077,37.9841,37.8886,37.965,36888.0
2016-01-21 12:40:00,39.74,39.8,39.64,39.68,46716.0,37.9746,38.0319,37.879,37.9172,46716.0
2016-01-21 12:45:00,39.68,39.76,39.66,39.73,46149.0,37.9172,37.9937,37.8981,37.965,46149.0
2016-01-21 12:50:00,39.72,39.77,39.54,39.6,54768.0,37.9555,38.0032,37.7835,37.8408,54768.0
2016-01-21 12:55:00,39.58,39.77,39.56,39.75,57849.0,37.8217,38.0032,37.8026,37.9841,57849.0
2016-01-21 13:00:00,39.75,39.81,39.7,39.72,56751.0,37.9841,38.0415,37.9364,37.9555,56751.0
2016-01-21 13:05:00,39.72,39.81,39.68,39.77,58612.0,37.9555,38.0415,37.9172,38.0032,58612.0
2016-01-21 13:10:00,39.77,39.81,39.49,39.5,61973.0,38.0032,38.0415,37.7357,37.7452,61973.0
2016-01-21 13:15:00,39.49,39.63,39.44,39.59,99789.0,37.7357,37.8695,37.6879,37.8312,99789.0
2016-01-21 13:20:00,39.58,39.58,39.34,39.45,76769.0,37.8217,37.8217,37.5923,37.6975,76769.0
2016-01-21 13:25:00,39.44,39.51,39.21,39.23,84159.0,37.6879,37.7548,37.4681,37.4872,84159.0
2016-01-21 13:30:00,39.22,39.37,39.16,39.23,69304.0,37.4777,37.621,37.4203,37.4872,69304.0
2016-01-21 13:35:00,39.23,39.54,39.23,39.54,51708.0,37.4872,37.7835,37.4872,37.7835,51708.0
2016-01-21 13:40:00,39.55,39.58,39.47,39.48,52041.0,37.793,37.8217,37.7166,37.7261,52041.0
2016-01-21 13:45:00,39.49,39.67,39.49,39.64,59318.0,37.7357,37.9077,37.7357,37.879,59318.0
2016-01-21 13:50:00,39.65,39.81,39.56,39.79,175450.0,37.8886,38.0415,37.8026,38.0224,175450.0
2016-01-21 13:55:00,39.77,39.85,39.67,39.75,124831.0,38.0032,38.0797,37.9077,37.9841,124831.0
2016-01-21 14:00:00,39.76,39.84,39.64,39.81,203031.0,37.9937,38.0701,37.879,38.0415,203031.0
2016-01-21 14:05:00,39.81,39.81,39.66,39.74,63074.0,38.0415,38.0415,37.8981,37.9746,63074.0
2016-01-21 14:10:00,39.75,39.75,39.4,39.5,94227.0,37.9841,37.9841,37.6497,37.7452,94227.0
2016-01-21 14:15:00,39.5,39.52,39.4,39.45,113499.0,37.7452,37.7643,37.6497,37.6975,113499.0
2016-01-21 14:20:00,39.46,39.6,39.43,39.47,100483.0,37.707,37.8408,37.6783,37.7166,100483.0
2016-01-21 14:25:00,39.47,39.67,39.42,39.66,85877.0,37.7166,37.9077,37.6688,37.8981,85877.0
2016-01-21 14:30:00,39.65,39.71,39.57,39.61,82511.0,37.8886,37.9459,37.8121,37.8503,82511.0
2016-01-21 14:35:00,39.62,39.8,39.62,39.72,137954.0,37.8599,38.0319,37.8599,37.9555,137954.0
2016-01-21 14:40:00,39.71,39.81,39.68,39.72,67487.0,37.9459,38.0415,37.9172,37.9555,67487.0
2016-01-21 14:45:00,39.73,39.75,39.47,39.5,70021.0,37.965,37.9841,37.7166,37.7452,70021.0
2016-01-21 14:50:00,39.51,39.84,39.51,39.83,88349.0,37.7548,38.0701,37.7548,38.0606,88349.0
2016-01-21 14:55:00,39.81,39.96,39.75,39.8,207221.0,38.0415,38.1848,37.9841,38.0319,207221.0
2016-01-21 15:00:00,39.81,39.83,39.71,39.81,67916.0,38.0415,38.0606,37.9459,38.0415,67916.0
2016-01-21 15:05:00,39.81,39.87,39.64,39.72,149180.0,38.0415,38.0988,37.879,37.9555,149180.0
2016-01-21 15:10:00,39.72,39.92,39.69,39.85,86919.0,37.9555,38.1466,37.9268,38.0797,86919.0
2016-01-21 15:15:00,39.85,39.86,39.73,39.79,75976.0,38.0797,38.0892,37.965,38.0224,75976.0
2016-01-21 15:20:00,39.79,39.84,39.7,39.82,59748.0,38.0224,38.0701,37.9364,38.051,59748.0
2016-01-21 15:25:00,39.81,39.88,39.75,39.8,77052.0,38.0415,38.1084,37.9841,38.0319,77052.0
2016-01-21 15:30:00,39.8,39.96,39.79,39.92,128043.0,38.0319,38.1848,38.0224,38.1466,128043.0
2016-01-21 15:35:00,39.93,39.94,39.8,39.89,85247.0,38.1561,38.1657,38.0319,38.1179,85247.0
2016-01-21 15:40:00,39.89,39.99,39.84,39.92,170739.0,38.1179,38.2135,38.0701,38.1466,170739.0
2016-01-21 15:45:00,39.92,39.93,39.79,39.87,112101.0,38.1466,38.1561,38.0224,38.0988,112101.0
2016-01-21 15:50:00,39.87,40.0,39.85,39.99,173191.0,38.0988,38.223,38.0797,38.2135,173191.0
2016-01-21 15:55:00,39.99,40.0,39.78,39.8,425543.0,38.2135,38.223,38.0128,38.0319,425543.0
2016-01-22 09:30:00,40.0,40.13,39.78,39.98,376391.0,38.223,38.3472,38.0128,38.2039,376391.0
2016-01-22 09:35:00,39.99,40.0,39.68,39.8,212299.0,38.2135,38.223,37.9172,38.0319,212299.0
2016-01-22 09:40:00,39.79,40.07,39.57,40.05,199940.0,38.0224,38.2899,37.8121,38.2708,199940.0
2016-01-22 09:45:00,40.05,40.26,39.83,40.26,207691.0,38.2708,38.4715,38.0606,38.4715,207691.0
2016-01-22 09:50:00,40.27,40.38,40.1,40.2,195388.0,38.481,38.5861,38.3186,38.4141,195388.0
2016-01-22 09:55:00,40.22,40.3,40.02,40.23,147525.0,38.4332,38.5097,38.2421,38.4428,147525.0
2016-01-22 10:00:00,40.23,40.46,40.23,40.43,253608.0,38.4428,38.6626,38.4428,38.6339,253608.0
2016-01-22 10:05:00,40.43,40.55,40.36,40.41,218760.0,38.6339,38.7486,38.567,38.6148,218760.0
2016-01-22 10:10:00,40.42,40.53,40.42,40.46,106807.0,38.6244,38.7295,38.6244,38.6626,106807.0
2016-01-22 10:15:00,40.46,40.53,40.36,40.46,138961.0,38.6626,38.7295,38.567,38.6626,138961.0
2016-01-22 10:20:00,40.45,40.51,40.37,40.37,128438.0,38.653,38.7104,38.5766,38.5766,128438.0
2016-01-22 10:25:00,40.36,40.52,40.34,40.43,130106.0,38.567,38.7199,38.5479,38.6339,130106.0
2016-01-22 10:30:00,40.44,40.69,40.44,40.65,169517.0,38.6435,38.8824,38.6435,38.8441,169517.0
2016-01-22 10:35:00,40.64,40.72,40.53,40.61,125367.0,38.8346,38.911,38.7295,38.8059,125367.0
2016-01-22 10:40:00,40.64,40.68,40.55,40.61,62191.0,38.8346,38.8728,38.7486,38.8059,62191.0
2016-01-22 10:45:00,40.63,40.65,40.52,40.53,105265.0,38.825,38.8441,38.7199,38.7295,105265.0
2016-01-22 10:50:00,40.53,40.55,40.32,40.33,130871.0,38.7295,38.7486,38.5288,38.5384,130871.0
2016-01-22 10:55:00,40.33,40.47,40.32,40.47,47003.0,38.5384,38.6721,38.5288,38.6721,47003.0
2016-01-22 11:00:00,40.46,40.54,40.43,40.44,81182.0,38.6626,38.739,38.6339,38.6435,81182.0
2016-01-22 11:05:00,40.43,40.54,40.38,40.39,41377.0,38.6339,38.739,38.5861,38.5957,41377.0
2016-01-22 11:10:00,40.39,40.42,40.28,40.34,56361.0,38.5957,38.6244,38.4906,38.5479,56361.0
2016-01-22 11:15:00,40.34,40.45,40.29,40.43,53621.0,38.5479,38.653,38.5001,38.6339,53621.0
2016-01-22 11:20:00,40.44,40.51,40.38,40.38,45346.0,38.6435,38.7104,38.5861,38.5861,45346.0
2016-01-22 11:25:00,40.38,40.48,40.34,40.43,41267.0,38.5861,38.6817,38.5479,38.6339,41267.0
2016-01-22 11:30:00,40.43,40.45,40.32,40.33,43618.0,38.6339,38.653,38.5288,38.5384,43618.0
2016-01-22 11:35:00,40.34,40.34,40.15,40.15,84763.0,38.5479,38.5479,38.3664,38.3664,84763.0
2016-01-22 11:40:00,40.14,40.29,40.14,40.27,82197.0,38.3568,38.5001,38.3568,38.481,82197.0
2016-01-22 11:45:00,40.27,40.34,40.17,40.22,40440.0,38.481,38.5479,38.3855,38.4332,40440.0
2016-01-22 11:50:00,40.23,40.41,40.22,40.29,74452.0,38.4428,38.6148,38.4332,38.5001,74452.0
2016-01-22 11:55:00,40.28,40.34,40.18,40.18,43472.0,38.4906,38.5479,38.395,38.395,43472.0
2016-01-22 12:00:00,40.17,40.28,40.17,40.26,51656.0,38.3855,38.4906,38.3855,38.4715,51656.0
2016-01-22 12:05:00,40.26,40.3,40.21,40.28,44268.0,38.4715,38.5097,38.4237,38.4906,44268.0
2016-01-22 12:10:00,40.28,40.3,40.16,40.27,40108.0,38.4906,38.5097,38.3759,38.481,40108.0
2016-01-22 12:15:00,40.25,40.31,40.21,40.28,69867.0,38.4619,38.5193,38.4237,38.4906,69867.0
2016-01-22 12:20:00,40.28,40.35,40.27,40.3,46481.0,38.4906,38.5575,38.481,38.5097,46481.0
2016-01-22 12:25:00,40.29,40.33,40.15,40.25,55786.0,38.5001,38.5384,38.3664,38.4619,55786.0
2016-01-22 12:30:00,40.23,40.28,40.19,40.24,66503.0,38.4428,38.4906,38.4046,38.4524,66503.0
2016-01-22 12:35:00,40.25,40.38,40.18,40.38,67699.0,38.4619,38.5861,38.395,38.5861,67699.0
2016-01-22 12:40:00,40.38,40.38,40.23,40.27,42895.0,38.5861,38.5861,38.4428,38.481,42895.0
2016-01-22 12:45:00,40.27,40.27,40.21,40.26,25419.0,38.481,38.481,38.4237,38.4715,25419.0
2016-01-22 12:50:00,40.26,40.31,40.23,40.29,34282.0,38.4715,38.5193,38.4428,38.5001,34282.0
2016-01-22 12:55:00,40.27,40.32,40.23,40.24,41925.0,38.481,38.5288,38.4428,38.4524,41925.0
2016-01-22 13:00:00,40.26,40.27,40.19,40.19,52693.0,38.4715,38.481,38.4046,38.4046,52693.0
2016-01-22 13:05:00,40.19,40.21,40.14,40.17,42399.0,38.4046,38.4237,38.3568,38.3855,42399.0
2016-01-22 13:10:00,40.18,40.21,40.15,40.21,32069.0,38.395,38.4237,38.3664,38.4237,32069.0
2016-01-22 13:15:00,40.22,40.25,40.19,40.25,47278.0,38.4332,38.4619,38.4046,38.4619,47278.0
2016-01-22 13:20:00,40.25,40.28,40.14,40.2,72139.0,38.4619,38.4906,38.3568,38.4141,72139.0
2016-01-22 13:25:00,40.21,40.27,40.2,40.24,45397.0,38.4237,38.481,38.4141,38.4524,45397.0
2016-01-22 13:30:00,40.25,40.29,40.22,40.23,65904.0,38.4619,38.5001,38.4332,38.4428,65904.0
2016-01-22 13:35:00,40.23,40.24,40.19,40.21,27785.0,38.4428,38.4524,38.4046,38.4237,27785.0
2016-01-22 13:40:00,40.21,40.34,40.21,40.31,43182.0,38.4237,38.5479,38.4237,38.5193,43182.0
2016-01-22 13:45:00,40.32,40.4,40.32,40.36,63982.0,38.5288,38.6053,38.5288,38.567,63982.0
2016-01-22 13:50:00,40.35,40.36,40.33,40.34,61237.0,38.5575,38.567,38.5384,38.5479,61237.0
2016-01-22 13:55:00,40.34,40.36,40.31,40.35,48293.0,38.5479,38.567,38.5193,38.5575,48293.0
2016-01-22 14:00:00,40.34,40.35,40.3,40.3,32628.0,38.5479,38.5575,38.5097,38.5097,32628.0
2016-01-22 14:05:00,40.31,40.38,40.27,40.38,31692.0,38.5193,38.5861,38.481,38.5861,31692.0
2016-01-22 14:10:00,40.38,40.47,40.36,40.45,57598.0,38.5861,38.6721,38.567,38.653,57598.0
2016-01-22 14:15:00,40.46,40.49,40.4,40.45,39865.0,38.6626,38.6913,38.6053,38.653,39865.0
2016-01-22 14:20:00,40.45,40.46,40.31,40.35,28727.0,38.653,38.6626,38.5193,38.5575,28727.0
2016-01-22 14:25:00,40.35,40.38,40.33,40.33,39334.0,38.5575,38.5861,38.5384,38.5384,39334.0
2016-01-22 14:30:00,40.33,40.33,40.18,40.19,71041.0,38.5384,38.5384,38.395,38.4046,71041.0
2016-01-22 14:35:00,40.19,40.24,40.09,40.09,80031.0,38.4046,38.4524,38.309,38.309,80031.0
2016-01-22 14:40:00,40.09,40.12,40.04,40.07,80779.0,38.309,38.3377,38.2612,38.2899,80779.0
2016-01-22 14:45:00,40.07,40.13,40.01,40.11,45794.0,38.2899,38.3472,38.2326,38.3281,45794.0
2016-01-22 14:50:00,40.12,40.15,40.06,40.13,45575.0,38.3377,38.3664,38.2804,38.3472,45575.0
2016-01-22 14:55:00,40.13,40.15,40.08,40.1,54079.0,38.3472,38.3664,38.2995,38.3186,54079.0
2016-01-22 15:00:00,40.1,40.15,40.09,40.11,42168.0,38.3186,38.3664,38.309,38.3281,42168.0
2016-01-22 15:05:00,40.12,40.13,40.05,40.08,44200.0,38.3377,38.3472,38.2708,38.2995,44200.0
2016-01-22 15:10:00,40.08,40.08,40.0,40.08,61847.0,38.2995,38.2995,38.223,38.2995,61847.0
2016-01-22 15:15:00,40.09,40.11,40.07,40.08,45125.0,38.309,38.3281,38.2899,38.2995,45125.0
2016-01-22 15:20:00,40.08,40.12,40.05,40.06,92074.0,38.2995,38.3377,38.2708,38.2804,92074.0
2016-01-22 15:25:00,40.06,40.15,40.06,40.14,57742.0,38.2804,38.3664,38.2804,38.3568,57742.0
2016-01-22 15:30:00,40.13,40.13,40.04,40.07,74798.0,38.3472,38.3472,38.2612,38.2899,74798.0
2016-01-22 15:35:00,40.08,40.16,40.08,40.16,57565.0,38.2995,38.3759,38.2995,38.3759,57565.0
2016-01-22 15:40:00,40.16,40.22,40.12,40.22,85277.0,38.3759,38.4332,38.3377,38.4332,85277.0
2016-01-22 15:45:00,40.22,40.24,40.2,40.21,53113.0,38.4332,38.4524,38.4141,38.4237,53113.0
2016-01-22 15:50:00,40.21,40.23,40.12,40.16,212045.0,38.4237,38.4428,38.3377,38.3759,212045.0
2016-01-22 15:55:00,40.17,40.18,40.14,40.16,258361.0,38.3855,38.395,38.3568,38.3759,258361.0
2016-01-25 09:30:00,40.02,40.16,39.75,39.78,265757.0,38.2421,38.3759,37.9841,38.0128,265757.0
2016-01-25 09:35:00,39.78,40.02,39.75,39.86,206316.0,38.0128,38.2421,37.9841,38.0892,206316.0
2016-01-25 09:40:00,39.85,40.05,39.76,39.84,207607.0,38.0797,38.2708,37.9937,38.0701,207607.0
2016-01-25 09:45:00,39.84,39.84,39.68,39.73,204386.0,38.0701,38.0701,37.9172,37.965,204386.0
2016-01-25 09:50:00,39.74,39.78,39.55,39.75,220226.0,37.9746,38.0128,37.793,37.9841,220226.0
2016-01-25 09:55:00,39.75,39.75,39.55,39.56,186775.0,37.9841,37.9841,37.793,37.8026,186775.0
2016-01-25 10:00:00,39.56,39.74,39.54,39.7,245343.0,37.8026,37.9746,37.7835,37.9364,245343.0
2016-01-25 10:05:00,39.69,39.74,39.55,39.59,170842.0,37.9268,37.9746,37.793,37.8312,170842.0
2016-01-25 10:10:00,39.58,39.65,39.54,39.55,140011.0,37.8217,37.8886,37.7835,37.793,140011.0
2016-01-25 10:15:00,39.55,39.74,39.54,39.63,260332.0,37.793,37.9746,37.7835,37.8695,260332.0
2016-01-25 10:20:00,39.64,39.83,39.55,39.78,165480.0,37.879,38.0606,37.793,38.0128,165480.0
2016-01-25 10:25:00,39.78,39.82,39.63,39.73,126533.0,38.0128,38.051,37.8695,37.965,126533.0
2016-01-25 10:30:00,39.73,39.73,39.52,39.52,97083.0,37.965,37.965,37.7643,37.7643,97083.0
2016-01-25 10:35:00,39.52,39.56,39.42,39.51,127842.0,37.7643,37.8026,37.6688,37.7548,127842.0
2016-01-25 10:40:00,39.51,39.55,39.42,39.49,103463.0,37.7548,37.793,37.6688,37.7357,103463.0
2016-01-25 10:45:00,39.48,39.53,39.41,39.45,52068.0,37.7261,37.7739,37.6592,37.6975,52068.0
2016-01-25 10:50:00,39.46,39.51,39.35,39.38,74547.0,37.707,37.7548,37.6019,37.6306,74547.0
2016-01-25 10:55:00,39.36,39.57,39.33,39.5,68656.0,37.6115,37.8121,37.5828,37.7452,68656.0
2016-01-25 11:00:00,39.49,39.59,39.42,39.56,71016.0,37.7357,37.8312,37.6688,37.8026,71016.0
2016-01-25 11:05:00,39.57,39.61,39.49,39.55,57915.0,37.8121,37.8503,37.7357,37.793,57915.0
2016-01-25 11:10:00,39.54,39.54,39.39,39.46,59945.0,37.7835,37.7835,37.6401,37.707,59945.0
2016-01-25 11:15:00,39.46,39.56,39.44,39.52,116450.0,37.707,37.8026,37.6879,37.7643,116450.0
2016-01-25 11:20:00,39.51,39.58,39.48,39.58,66591.0,37.7548,37.8217,37.7261,37.8217,66591.0
2016-01-25 11:25:00,39.58,39.73,39.55,39.73,99650.0,37.8217,37.965,37.793,37.965,99650.0
2016-01-25 11:30:00,39.72,39.77,39.69,39.72,154973.0,37.9555,38.0032,37.9268,37.9555,154973.0
2016-01-25 11:35:00,39.71,39.73,39.57,39.72,65205.0,37.9459,37.965,37.8121,37.9555,65205.0
2016-01-25 11:40:00,39.72,39.8,39.66,39.66,75361.0,37.9555,38.0319,37.8981,37.8981,75361.0
2016-01-25 11:45:00,39.66,39.76,39.66,39.76,67998.0,37.8981,37.9937,37.8981,37.9937,67998.0
2016-01-25 11:50:00,39.77,39.88,39.75,39.86,99793.0,38.0032,38.1084,37.9841,38.0892,99793.0
2016-01-25 11:55:00,39.86,39.86,39.73,39.76,88642.0,38.0892,38.0892,37.965,37.9937,88642.0
2016-01-25 12:00:00,39.76,39.76,39.66,39.67,48461.0,37.9937,37.9937,37.8981,37.9077,48461.0
2016-01-25 12:05:00,39.68,39.7,39.59,39.66,64655.0,37.9172,37.9364,37.8312,37.8981,64655.0
2016-01-25 12:10:00,39.67,39.68,39.55,39.56,92098.0,37.9077,37.9172,37.793,37.8026,92098.0
2016-01-25 12:15:00,39.56,39.64,39.56,39.58,48844.0,37.8026,37.879,37.8026,37.8217,48844.0
2016-01-25 12:20:00,39.58,39.59,39.53,39.55,50575.0,37.8217,37.8312,37.7739,37.793,50575.0
2016-01-25 12:25:00,39.55,39.55,39.43,39.45,93902.0,37.793,37.793,37.6783,37.6975,93902.0
2016-01-25 12:30:00,39.46,39.52,39.42,39.49,156481.0,37.707,37.7643,37.6688,37.7357,156481.0
2016-01-25 12:35:00,39.48,39.52,39.44,39.52,63485.0,37.7261,37.7643,37.6879,37.7643,63485.0
2016-01-25 12:40:00,39.52,39.58,39.49,39.51,60682.0,37.7643,37.8217,37.7357,37.7548,60682.0
2016-01-25 12:45:00,39.51,39.51,39.45,39.49,25944.0,37.7548,37.7548,37.6975,37.7357,25944.0
2016-01-25 12:50:00,39.49,39.51,39.44,39.45,44648.0,37.7357,37.7548,37.6879,37.6975,44648.0
2016-01-25 12:55:00,39.45,39.52,39.45,39.51,48765.0,37.6975,37.7643,37.6975,37.7548,48765.0
2016-01-25 13:00:00,39.51,39.64,39.5,39.64,63770.0,37.7548,37.879,37.7452,37.879,63770.0
2016-01-25 13:05:00,39.64,39.73,39.64,39.71,59481.0,37.879,37.965,37.879,37.9459,59481.0
2016-01-25 13:10:00,39.72,39.74,39.62,39.73,47047.0,37.9555,37.9746,37.8599,37.965,47047.0
2016-01-25 13:15:00,39.73,39.74,39.64,39.71,42744.0,37.965,37.9746,37.879,37.9459,42744.0
2016-01-25 13:20:00,39.72,39.79,39.72,39.79,93395.0,37.9555,38.0224,37.9555,38.0224,93395.0
2016-01-25 13:25:00,39.79,39.82,39.75,39.78,36948.0,38.0224,38.051,37.9841,38.0128,36948.0
2016-01-25 13:30:00,39.78,39.86,39.75,39.79,44951.0,38.0128,38.0892,37.9841,38.0224,44951.0
2016-01-25 13:35:00,39.78,39.78,39.7,39.71,55977.0,38.0128,38.0128,37.9364,37.9459,55977.0
2016-01-25 13:40:00,39.71,39.77,39.69,39.74,25459.0,37.9459,38.0032,37.9268,37.9746,25459.0
2016-01-25 13:45:00,39.74,39.77,39.67,39.69,205295.0,37.9746,38.0032,37.9077,37.9268,205295.0
2016-01-25 13:50:00,39.68,39.69,39.57,39.59,66141.0,37.9172,37.9268,37.8121,37.8312,66141.0
2016-01-25 13:55:00,39.6,39.61,39.51,39.51,59297.0,37.8408,37.8503,37.7548,37.7548,59297.0
2016-01-25 14:00:00,39.51,39.51,39.44,39.44,74686.0,37.7548,37.7548,37.6879,37.6879,74686.0
2016-01-25 14:05:00,39.45,39.55,39.44,39.54,101817.0,37.6975,37.793,37.6879,37.7835,101817.0
2016-01-25 14:10:00,39.53,39.54,39.48,39.52,40545.0,37.7739,37.7835,37.7261,37.7643,40545.0
2016-01-25 14:15:00,39.51,39.58,39.5,39.55,37126.0,37.7548,37.8217,37.7452,37.793,37126.0
2016-01-25 14:20:00,39.55,39.56,39.49,39.5,31355.0,37.793,37.8026,37.7357,37.7452,31355.0
2016-01-25 14:25:00,39.51,39.52,39.41,39.51,58902.0,37.7548,37.7643,37.6592,37.7548,58902.0
2016-01-25 14:30:00,39.51,39.52,39.44,39.47,37356.0,37.7548,37.7643,37.6879,37.7166,37356.0
2016-01-25 14:35:00,39.47,39.54,39.46,39.52,59845.0,37.7166,37.7835,37.707,37.7643,59845.0
2016-01-25 14:40:00,39.52,39.57,39.46,39.52,98437.0,37.7643,37.8121,37.707,37.7643,98437.0
2016-01-25 14:45:00,39.51,39.55,39.46,39.46,50536.0,37.7548,37.793,37.707,37.707,50536.0
2016-01-25 14:50:00,39.46,39.54,39.44,39.51,54429.0,37.707,37.7835,37.6879,37.7548,54429.0
2016-01-25 14:55:00,39.51,39.57,39.49,39.54,81070.0,37.7548,37.8121,37.7357,37.7835,81070.0
2016-01-25 15:00:00,39.53,39.6,39.51,39.53,81317.0,37.7739,37.8408,37.7548,37.7739,81317.0
2016-01-25 15:05:00,39.53,39.53,39.44,39.44,83272.0,37.7739,37.7739,37.6879,37.6879,83272.0
2016-01-25 15:10:00,39.43,39.44,39.32,39.32,101312.0,37.6783,37.6879,37.5732,37.5732,101312.0
2016-01-25 15:15:00,39.33,39.34,39.27,39.32,129594.0,37.5828,37.5923,37.5255,37.5732,129594.0
2016-01-25 15:20:00,39.31,39.32,39.14,39.16,84987.0,37.5637,37.5732,37.4012,37.4203,84987.0
2016-01-25 15:25:00,39.16,39.29,39.15,39.23,195913.0,37.4203,37.5446,37.4108,37.4872,195913.0
2016-01-25 15:30:00,39.23,39.26,39.11,39.12,251933.0,37.4872,37.5159,37.3726,37.3821,251933.0
2016-01-25 15:35:00,39.13,39.16,39.02,39.05,297640.0,37.3917,37.4203,37.2866,37.3152,297640.0
2016-01-25 15:40:00,39.05,39.08,38.91,38.91,449440.0,37.3152,37.3439,37.1814,37.1814,449440.0
2016-01-25 15:45:00,38.91,39.01,38.91,38.99,163472.0,37.1814,37.277,37.1814,37.2579,163472.0
2016-01-25 15:50:00,38.99,39.0,38.9,38.95,226462.0,37.2579,37.2674,37.1719,37.2197,226462.0
2016-01-25 15:55:00,38.95,38.95,38.82,38.88,516298.0,37.2197,37.2197,37.0954,37.1528,516298.0
2016-01-26 09:30:00,38.72,39.2,38.65,38.94,296288.0,36.9999,37.4586,36.933,37.2101,296288.0
2016-01-26 09:35:00,38.95,39.17,38.68,38.79,235470.0,37.2197,37.4299,36.9617,37.0668,235470.0
2016-01-26 09:40:00,38.82,38.92,38.64,38.77,153585.0,37.0954,37.191,36.9234,37.0477,153585.0
2016-01-26 09:45:00,38.75,38.75,38.44,38.47,290267.0,37.0286,37.0286,36.7323,36.761,290267.0
2016-01-26 09:50:00,38.47,38.68,38.46,38.67,212156.0,36.761,36.9617,36.7514,36.9521,212156.0
2016-01-26 09:55:00,38.67,38.89,38.67,38.88,203636.0,36.9521,37.1623,36.9521,37.1528,203636.0
2016-01-26 10:00:00,38.87,38.98,38.82,38.96,207649.0,37.1432,37.2483,37.0954,37.2292,207649.0
2016-01-26 10:05:00,38.96,39.12,38.86,39.1,144884.0,37.2292,37.3821,37.1337,37.363,144884.0
2016-01-26 10:10:00,39.11,39.32,39.09,39.22,140078.0,37.3726,37.5732,37.3534,37.4777,140078.0
2016-01-26 10:15:00,39.2,39.27,39.09,39.11,196650.0,37.4586,37.5255,37.3534,37.3726,196650.0
2016-01-26 10:20:00,39.11,39.15,39.04,39.13,81604.0,37.3726,37.4108,37.3057,37.3917,81604.0
2016-01-26 10:25:00,39.14,39.23,39.1,39.18,101411.0,37.4012,37.4872,37.363,37.4395,101411.0
2016-01-26 10:30:00,39.18,39.23,39.17,39.19,99719.0,37.4395,37.4872,37.4299,37.449,99719.0
2016-01-26 10:35:00,39.2,39.26,39.16,39.2,128346.0,37.4586,37.5159,37.4203,37.4586,128346.0
2016-01-26 10:40:00,39.2,39.25,39.17,39.23,95981.0,37.4586,37.5063,37.4299,37.4872,95981.0
2016-01-26 10:45:00,39.23,39.26,39.17,39.2,94757.0,37.4872,37.5159,37.4299,37.4586,94757.0
2016-01-26 10:50:00,39.19,39.22,39.09,39.12,69631.0,37.449,37.4777,37.3534,37.3821,69631.0
2016-01-26 10:55:00,39.11,39.19,38.98,39.18,68817.0,37.3726,37.449,37.2483,37.4395,68817.0
2016-01-26 11:00:00,39.18,39.47,39.16,39.47,141518.0,37.4395,37.7166,37.4203,37.7166,141518.0
2016-01-26 11:05:00,39.46,39.48,39.3,39.33,49452.0,37.707,37.7261,37.5541,37.5828,49452.0
2016-01-26 11:10:00,39.33,39.51,39.28,39.48,83223.0,37.5828,37.7548,37.535,37.7261,83223.0
2016-01-26 11:15:00,39.47,39.47,39.31,39.32,73594.0,37.7166,37.7166,37.5637,37.5732,73594.0
2016-01-26 11:20:00,39.3,39.32,39.13,39.18,151034.0,37.5541,37.5732,37.3917,37.4395,151034.0
2016-01-26 11:25:00,39.2,39.32,39.15,39.32,63041.0,37.4586,37.5732,37.4108,37.5732,63041.0
2016-01-26 11:30:00,39.3,39.37,39.22,39.28,40855.0,37.5541,37.621,37.4777,37.535,40855.0
2016-01-26 11:35:00,39.27,39.37,39.18,39.24,99002.0,37.5255,37.621,37.4395,37.4968,99002.0
2016-01-26 11:40:00,39.24,39.28,39.16,39.18,83046.0,37.4968,37.535,37.4203,37.4395,83046.0
2016-01-26 11:45:00,39.19,39.19,39.06,39.1,120904.0,37.449,37.449,37.3248,37.363,120904.0
2016-01-26 11:50:00,39.1,39.17,39.08,39.14,73802.0,37.363,37.4299,37.3439,37.4012,73802.0
2016-01-26 11:55:00,39.13,39.13,39.05,39.12,87418.0,37.3917,37.3917,37.3152,37.3821,87418.0
2016-01-26 12:00:00,39.12,39.18,39.09,39.11,96275.0,37.3821,37.4395,37.3534,37.3726,96275.0
2016-01-26 12:05:00,39.11,39.18,39.03,39.16,190492.0,37.3726,37.4395,37.2961,37.4203,190492.0
2016-01-26 12:10:00,39.15,39.31,39.15,39.24,136684.0,37.4108,37.5637,37.4108,37.4968,136684.0
2016-01-26 12:15:00,39.24,39.35,39.2,39.28,66147.0,37.4968,37.6019,37.4586,37.535,66147.0
2016-01-26 12:20:00,39.27,39.3,39.22,39.3,65309.0,37.5255,37.5541,37.4777,37.5541,65309.0
2016-01-26 12:25:00,39.3,39.35,39.25,39.28,71711.0,37.5541,37.6019,37.5063,37.535,71711.0
2016-01-26 12:30:00,39.29,39.35,39.25,39.27,56164.0,37.5446,37.6019,37.5063,37.5255,56164.0
2016-01-26 12:35:00,39.27,39.36,39.27,39.3,68415.0,37.5255,37.6115,37.5255,37.5541,68415.0
2016-01-26 12:40:00,39.3,39.34,39.27,39.33,67629.0,37.5541,37.5923,37.5255,37.5828,67629.0
2016-01-26 12:45:00,39.33,39.35,39.23,39.24,110449.0,37.5828,37.6019,37.4872,37.4968,110449.0
2016-01-26 12:50:00,39.24,39.26,39.18,39.22,51043.0,37.4968,37.5159,37.4395,37.4777,51043.0
2016-01-26 12:55:00,39.23,39.28,39.18,39.22,41721.0,37.4872,37.535,37.4395,37.4777,41721.0
2016-01-26 13:00:00,39.22,39.28,39.22,39.23,52023.0,37.4777,37.535,37.4777,37.4872,52023.0
2016-01-26 13:05:00,39.23,39.25,39.14,39.21,53906.0,37.4872,37.5063,37.4012,37.4681,53906.0
2016-01-26 13:10:00,39.21,39.31,39.2,39.23,39855.0,37.4681,37.5637,37.4586,37.4872,39855.0
2016-01-26 13:15:00,39.23,39.31,39.22,39.31,61021.0,37.4872,37.5637,37.4777,37.5637,61021.0
2016-01-26 13:20:00,39.3,39.42,39.3,39.4,83246.0,37.5541,37.6688,37.5541,37.6497,83246.0
2016-01-26 13:25:00,39.4,39.47,39.37,39.42,58976.0,37.6497,37.7166,37.621,37.6688,58976.0
2016-01-26 13:30:00,39.42,39.45,39.36,39.39,45459.0,37.6688,37.6975,37.6115,37.6401,45459.0
2016-01-26 13:35:00,39.41,39.45,39.35,39.44,54340.0,37.6592,37.6975,37.6019,37.6879,54340.0
2016-01-26 13:40:00,39.45,39.46,39.33,39.35,77916.0,37.6975,37.707,37.5828,37.6019,77916.0
2016-01-26 13:45:00,39.35,39.49,39.35,39.48,33393.0,37.6019,37.7357,37.6019,37.7261,33393.0
2016-01-26 13:50:00,39.48,39.51,39.43,39.44,46418.0,37.7261,37.7548,37.6783,37.6879,46418.0
2016-01-26 13:55:00,39.45,39.46,39.38,39.39,45002.0,37.6975,37.707,37.6306,37.6401,45002.0
2016-01-26 14:00:00,39.37,39.38,39.25,39.26,48387.0,37.621,37.6306,37.5063,37.5159,48387.0
2016-01-26 14:05:00,39.26,39.31,39.19,39.27,81156.0,37.5159,37.5637,37.449,37.5255,81156.0
2016-01-26 14:10:00,39.26,39.33,39.26,39.32,54455.0,37.5159,37.5828,37.5159,37.5732,54455.0
2016-01-26 14:15:00,39.32,39.42,39.31,39.37,77413.0,37.5732,37.6688,37.5637,37.621,77413.0
2016-01-26 14:20:00,39.37,39.44,39.34,39.43,54043.0,37.621,37.6879,37.5923,37.6783,54043.0
2016-01-26 14:25:00,39.44,39.46,39.28,39.3,60211.0,37.6879,37.707,37.535,37.5541,60211.0
2016-01-26 14:30:00,39.31,39.31,39.23,39.24,46510.0,37.5637,37.5637,37.4872,37.4968,46510.0
2016-01-26 14:35:00,39.25,39.29,39.18,39.29,50083.0,37.5063,37.5446,37.4395,37.5446,50083.0
2016-01-26 14:40:00,39.27,39.36,39.25,39.32,50576.0,37.5255,37.6115,37.5063,37.5732,50576.0
2016-01-26 14:45:00,39.32,39.32,39.24,39.29,30902.0,37.5732,37.5732,37.4968,37.5446,30902.0
2016-01-26 14:50:00,39.29,39.47,39.28,39.47,53090.0,37.5446,37.7166,37.535,37.7166,53090.0
2016-01-26 14:55:00,39.46,39.46,39.33,39.42,46055.0,37.707,37.707,37.5828,37.6688,46055.0
2016-01-26 15:00:00,39.41,39.46,39.38,39.39,56934.0,37.6592,37.707,37.6306,37.6401,56934.0
2016-01-26 15:05:00,39.38,39.46,39.33,39.41,71854.0,37.6306,37.707,37.5828,37.6592,71854.0
2016-01-26 15:10:00,39.41,39.51,39.4,39.49,55622.0,37.6592,37.7548,37.6497,37.7357,55622.0
2016-01-26 15:15:00,39.49,39.52,39.39,39.39,95853.0,37.7357,37.7643,37.6401,37.6401,95853.0
2016-01-26 15:20:00,39.38,39.51,39.37,39.48,47804.0,37.6306,37.7548,37.621,37.7261,47804.0
2016-01-26 15:25:00,39.49,39.5,39.4,39.44,48760.0,37.7357,37.7452,37.6497,37.6879,48760.0
2016-01-26 15:30:00,39.43,39.49,39.4,39.45,53519.0,37.6783,37.7357,37.6497,37.6975,53519.0
2016-01-26 15:35:00,39.45,39.58,39.4,39.55,78932.0,37.6975,37.8217,37.6497,37.793,78932.0
2016-01-26 15:40:00,39.55,39.75,39.54,39.72,91859.0,37.793,37.9841,37.7835,37.9555,91859.0
2016-01-26 15:45:00,39.72,39.73,39.58,39.6,90461.0,37.9555,37.965,37.8217,37.8408,90461.0
2016-01-26 15:50:00,39.59,39.6,39.51,39.54,121379.0,37.8312,37.8408,37.7548,37.7835,121379.0
2016-01-26 15:55:00,39.54,39.65,39.5,39.65,156166.0,37.7835,37.8886,37.7452,37.8886,156166.0
2016-01-27 09:30:00,40.21,40.87,40.03,40.75,627387.0,38.4237,39.0544,38.2517,38.9397,627387.0
2016-01-27 09:35:00,40.75,40.76,40.32,40.45,251582.0,38.9397,38.9493,38.5288,38.653,251582.0
2016-01-27 09:40:00,40.44,40.8,40.34,40.61,360670.0,38.6435,38.9875,38.5479,38.8059,360670.0
2016-01-27 09:45:00,40.59,40.66,40.51,40.52,179825.0,38.7868,38.8537,38.7104,38.7199,179825.0
2016-01-27 09:50:00,40.52,40.66,40.43,40.6,116797.0,38.7199,38.8537,38.6339,38.7964,116797.0
2016-01-27 09:55:00,40.58,40.65,40.38,40.41,85031.0,38.7773,38.8441,38.5861,38.6148,85031.0
2016-01-27 10:00:00,40.38,40.43,40.19,40.22,91838.0,38.5861,38.6339,38.4046,38.4332,91838.0
2016-01-27 10:05:00,40.21,40.26,40.09,40.12,193328.0,38.4237,38.4715,38.309,38.3377,193328.0
2016-01-27 10:10:00,40.12,40.12,39.93,40.0,141563.0,38.3377,38.3377,38.1561,38.223,141563.0
2016-01-27 10:15:00,40.0,40.07,39.91,40.03,96319.0,38.223,38.2899,38.137,38.2517,96319.0
2016-01-27 10:20:00,40.03,40.13,40.0,40.07,81537.0,38.2517,38.3472,38.223,38.2899,81537.0
2016-01-27 10:25:00,40.06,40.06,39.93,39.93,140792.0,38.2804,38.2804,38.1561,38.1561,140792.0
2016-01-27 10:30:00,39.93,39.98,39.83,39.9,111613.0,38.1561,38.2039,38.0606,38.1275,111613.0
2016-01-27 10:35:00,39.91,40.0,39.86,39.92,144809.0,38.137,38.223,38.0892,38.1466,144809.0
2016-01-27 10:40:00,39.91,39.92,39.78,39.82,93345.0,38.137,38.1466,38.0128,38.051,93345.0
2016-01-27 10:45:00,39.84,40.03,39.82,39.86,172939.0,38.0701,38.2517,38.051,38.0892,172939.0
2016-01-27 10:50:00,39.86,39.96,39.84,39.93,60876.0,38.0892,38.1848,38.0701,38.1561,60876.0
2016-01-27 10:55:00,39.93,39.98,39.83,39.98,75905.0,38.1561,38.2039,38.0606,38.2039,75905.0
2016-01-27 11:00:00,39.97,40.03,39.92,39.98,98602.0,38.1944,38.2517,38.1466,38.2039,98602.0
2016-01-27 11:05:00,39.97,39.97,39.75,39.79,129463.0,38.1944,38.1944,37.9841,38.0224,129463.0
2016-01-27 11:10:00,39.78,39.85,39.76,39.84,79169.0,38.0128,38.0797,37.9937,38.0701,79169.0
2016-01-27 11:15:00,39.84,39.9,39.77,39.89,67064.0,38.0701,38.1275,38.0032,38.1179,67064.0
2016-01-27 11:20:00,39.89,39.89,39.77,39.77,44706.0,38.1179,38.1179,38.0032,38.0032,44706.0
2016-01-27 11:25:00,39.77,39.85,39.71,39.84,111236.0,38.0032,38.0797,37.9459,38.0701,111236.0
2016-01-27 11:30:00,39.86,39.95,39.82,39.94,48305.0,38.0892,38.1752,38.051,38.1657,48305.0
2016-01-27 11:35:00,39.95,40.09,39.94,40.05,159239.0,38.1752,38.309,38.1657,38.2708,159239.0
2016-01-27 11:40:00,40.06,40.21,40.05,40.19,91589.0,38.2804,38.4237,38.2708,38.4046,91589.0
2016-01-27 11:45:00,40.18,40.23,40.15,40.16,162778.0,38.395,38.4428,38.3664,38.3759,162778.0
2016-01-27 11:50:00,40.17,40.21,40.14,40.15,64335.0,38.3855,38.4237,38.3568,38.3664,64335.0
2016-01-27 11:55:00,40.16,40.16,40.09,40.09,77190.0,38.3759,38.3759,38.309,38.309,77190.0
2016-01-27 12:00:00,40.09,40.25,40.09,40.23,103179.0,38.309,38.4619,38.309,38.4428,103179.0
2016-01-27 12:05:00,40.24,40.33,40.23,40.28,112777.0,38.4524,38.5384,38.4428,38.4906,112777.0
2016-01-27 12:10:00,40.28,40.36,40.26,40.26,67246.0,38.4906,38.567,38.4715,38.4715,67246.0
2016-01-27 12:15:00,40.26,40.45,40.22,40.35,102343.0,38.4715,38.653,38.4332,38.5575,102343.0
2016-01-27 12:20:00,40.35,40.37,40.3,40.35,29072.0,38.5575,38.5766,38.5097,38.5575,29072.0
2016-01-27 12:25:00,40.36,40.4,40.27,40.33,46191.0,38.567,38.6053,38.481,38.5384,46191.0
2016-01-27 12:30:00,40.34,40.34,40.27,40.27,58621.0,38.5479,38.5479,38.481,38.481,58621.0
2016-01-27 12:35:00,40.27,40.31,40.22,40.29,33594.0,38.481,38.5193,38.4332,38.5001,33594.0
2016-01-27 12:40:00,40.3,40.31,40.19,40.24,48123.0,38.5097,38.5193,38.4046,38.4524,48123.0
2016-01-27 12:45:00,40.24,40.31,40.23,40.27,35295.0,38.4524,38.5193,38.4428,38.481,35295.0
2016-01-27 12:50:00,40.26,40.27,40.21,40.22,26375.0,38.4715,38.481,38.4237,38.4332,26375.0
2016-01-27 12:55:00,40.23,40.24,40.13,40.13,31140.0,38.4428,38.4524,38.3472,38.3472,31140.0
2016-01-27 13:00:00,40.13,40.16,40.07,40.1,61698.0,38.3472,38.3759,38.2899,38.3186,61698.0
2016-01-27 13:05:00,40.1,40.15,40.1,40.14,60948.0,38.3186,38.3664,38.3186,38.3568,60948.0
2016-01-27 13:10:00,40.15,40.22,40.14,40.15,45790.0,38.3664,38.4332,38.3568,38.3664,45790.0
2016-01-27 13:15:00,40.15,40.18,40.11,40.17,18343.0,38.3664,38.395,38.3281,38.3855,18343.0
2016-01-27 13:20:00,40.17,40.18,40.06,40.06,80442.0,38.3855,38.395,38.2804,38.2804,80442.0
2016-01-27 13:25:00,40.07,40.09,39.98,39.99,78005.0,38.2899,38.309,38.2039,38.2135,78005.0
2016-01-27 13:30:00,39.97,40.04,39.96,40.01,49776.0,38.1944,38.2612,38.1848,38.2326,49776.0
2016-01-27 13:35:00,40.02,40.03,39.97,40.0,33145.0,38.2421,38.2517,38.1944,38.223,33145.0
2016-01-27 13:40:00,40.0,40.0,39.92,39.96,53559.0,38.223,38.223,38.1466,38.1848,53559.0
2016-01-27 13:45:00,39.97,39.99,39.9,39.94,94467.0,38.1944,38.2135,38.1275,38.1657,94467.0
2016-01-27 13:50:00,39.94,40.04,39.9,39.97,58425.0,38.1657,38.2612,38.1275,38.1944,58425.0
2016-01-27 13:55:00,39.97,40.17,39.97,40.16,48372.0,38.1944,38.3855,38.1944,38.3759,48372.0
2016-01-27 14:00:00,40.14,40.31,39.95,40.18,157323.0,38.3568,38.5193,38.1752,38.395,157323.0
2016-01-27 14:05:00,40.19,40.2,39.95,39.96,171223.0,38.4046,38.4141,38.1752,38.1848,171223.0
2016-01-27 14:10:00,39.95,40.1,39.88,39.98,277949.0,38.1752,38.3186,38.1084,38.2039,277949.0
2016-01-27 14:15:00,39.96,40.1,39.93,40.06,97543.0,38.1848,38.3186,38.1561,38.2804,97543.0
2016-01-27 14:20:00,40.07,40.19,39.98,40.0,80108.0,38.2899,38.4046,38.2039,38.223,80108.0
2016-01-27 14:25:00,39.99,40.11,39.96,40.06,66483.0,38.2135,38.3281,38.1848,38.2804,66483.0
2016-01-27 14:30:00,40.05,40.13,40.02,40.07,59031.0,38.2708,38.3472,38.2421,38.2899,59031.0
2016-01-27 14:35:00,40.06,40.11,39.95,39.95,112968.0,38.2804,38.3281,38.1752,38.1752,112968.0
2016-01-27 14:40:00,39.95,40.01,39.93,39.97,167076.0,38.1752,38.2326,38.1561,38.1944,167076.0
2016-01-27 14:45:00,39.97,40.04,39.95,39.96,101313.0,38.1944,38.2612,38.1752,38.1848,101313.0
2016-01-27 14:50:00,39.96,40.03,39.94,39.96,83517.0,38.1848,38.2517,38.1657,38.1848,83517.0
2016-01-27 14:55:00,39.95,39.99,39.81,39.85,161874.0,38.1752,38.2135,38.0415,38.0797,161874.0
2016-01-27 15:00:00,39.85,39.85,39.62,39.71,203704.0,38.0797,38.0797,37.8599,37.9459,203704.0
2016-01-27 15:05:00,39.71,39.71,39.48,39.64,196401.0,37.9459,37.9459,37.7261,37.879,196401.0
2016-01-27 15:10:00,39.62,39.63,39.53,39.54,249460.0,37.8599,37.8695,37.7739,37.7835,249460.0
2016-01-27 15:15:00,39.54,39.64,39.5,39.56,149280.0,37.7835,37.879,37.7452,37.8026,149280.0
2016-01-27 15:20:00,39.56,39.75,39.5,39.71,119772.0,37.8026,37.9841,37.7452,37.9459,119772.0
2016-01-27 15:25:00,39.71,39.84,39.66,39.67,89776.0,37.9459,38.0701,37.8981,37.9077,89776.0
2016-01-27 15:30:00,39.67,39.76,39.66,39.72,131087.0,37.9077,37.9937,37.8981,37.9555,131087.0
2016-01-27 15:35:00,39.71,39.77,39.62,39.62,151794.0,37.9459,38.0032,37.8599,37.8599,151794.0
2016-01-27 15:40:00,39.62,39.69,39.56,39.65,213325.0,37.8599,37.9268,37.8026,37.8886,213325.0
2016-01-27 15:45:00,39.66,39.77,39.61,39.68,116775.0,37.8981,38.0032,37.8503,37.9172,116775.0
2016-01-27 15:50:00,39.67,39.71,39.62,39.7,185554.0,37.9077,37.9459,37.8599,37.9364,185554.0
2016-01-27 15:55:00,39.69,39.72,39.65,39.69,203849.0,37.9268,37.9555,37.8886,37.9268,203849.0
2016-01-28 09:30:00,39.61,39.79,38.28,38.64,660845.0,37.8503,38.0224,36.5794,36.9234,660845.0
2016-01-28 09:35:00,38.65,38.93,38.65,38.67,383300.0,36.933,37.2006,36.933,36.9521,383300.0
2016-01-28 09:40:00,38.65,39.0,38.64,38.75,707897.0,36.933,37.2674,36.9234,37.0286,707897.0
2016-01-28 09:45:00,38.79,38.86,38.52,38.58,479215.0,37.0668,37.1337,36.8088,36.8661,479215.0
2016-01-28 09:50:00,38.58,38.7,38.36,38.59,250672.0,36.8661,36.9808,36.6559,36.8757,250672.0
2016-01-28 09:55:00,38.59,38.64,38.37,38.54,211559.0,36.8757,36.9234,36.6654,36.8279,211559.0
2016-01-28 10:00:00,38.52,38.53,38.15,38.2,379297.0,36.8088,36.8183,36.4552,36.503,379297.0
2016-01-28 10:05:00,38.18,38.39,38.0,38.32,489577.0,36.4839,36.6845,36.3119,36.6177,489577.0
2016-01-28 10:10:00,38.3,38.37,38.01,38.01,235033.0,36.5985,36.6654,36.3214,36.3214,235033.0
2016-01-28 10:15:00,38.01,38.07,37.72,37.77,333428.0,36.3214,36.3788,36.0443,36.0921,333428.0
2016-01-28 10:20:00,37.76,38.05,37.66,38.05,503146.0,36.0825,36.3597,35.987,36.3597,503146.0
2016-01-28 10:25:00,38.04,38.29,37.78,37.84,365384.0,36.3501,36.589,36.1016,36.159,365384.0
2016-01-28 10:30:00,37.81,38.1,37.81,37.93,279968.0,36.1303,36.4074,36.1303,36.245,279968.0
2016-01-28 10:35:00,37.93,38.32,37.87,38.03,298056.0,36.245,36.6177,36.1876,36.3405,298056.0
2016-01-28 10:40:00,38.04,38.31,38.02,38.28,141666.0,36.3501,36.6081,36.331,36.5794,141666.0
2016-01-28 10:45:00,38.29,38.38,38.19,38.38,147003.0,36.589,36.675,36.4934,36.675,147003.0
2016-01-28 10:50:00,38.39,38.53,38.35,38.5,129492.0,36.6845,36.8183,36.6463,36.7897,129492.0
2016-01-28 10:55:00,38.5,38.57,38.33,38.4,171154.0,36.7897,36.8565,36.6272,36.6941,171154.0
2016-01-28 11:00:00,38.39,38.54,38.35,38.51,142132.0,36.6845,36.8279,36.6463,36.7992,142132.0
2016-01-28 11:05:00,38.51,38.71,38.5,38.6,174420.0,36.7992,36.9903,36.7897,36.8852,174420.0
2016-01-28 11:10:00,38.61,38.68,38.45,38.49,118959.0,36.8948,36.9617,36.7419,36.7801,118959.0
2016-01-28 11:15:00,38.51,38.56,38.41,38.52,93388.0,36.7992,36.847,36.7037,36.8088,93388.0
2016-01-28 11:20:00,38.51,38.6,38.43,38.56,92632.0,36.7992,36.8852,36.7228,36.847,92632.0
2016-01-28 11:25:00,38.56,38.56,38.24,38.25,207227.0,36.847,36.847,36.5412,36.5508,207227.0
2016-01-28 11:30:00,38.25,38.34,38.17,38.22,174202.0,36.5508,36.6368,36.4743,36.5221,174202.0
2016-01-28 11:35:00,38.22,38.24,37.95,37.95,151587.0,36.5221,36.5412,36.2641,36.2641,151587.0
2016-01-28 11:40:00,37.95,37.99,37.7,37.78,284901.0,36.2641,36.3023,36.0252,36.1016,284901.0
2016-01-28 11:45:00,37.79,37.95,37.78,37.95,145795.0,36.1112,36.2641,36.1016,36.2641,145795.0
2016-01-28 11:50:00,37.96,37.99,37.88,37.89,137512.0,36.2736,36.3023,36.1972,36.2068,137512.0
2016-01-28 11:55:00,37.9,38.0,37.81,37.87,98871.0,36.2163,36.3119,36.1303,36.1876,98871.0
2016-01-28 12:00:00,37.88,38.06,37.85,38.05,109879.0,36.1972,36.3692,36.1685,36.3597,109879.0
2016-01-28 12:05:00,38.06,38.16,38.01,38.03,124072.0,36.3692,36.4648,36.3214,36.3405,124072.0
2016-01-28 12:10:00,38.02,38.25,38.01,38.14,65426.0,36.331,36.5508,36.3214,36.4457,65426.0
2016-01-28 12:15:00,38.15,38.15,38.03,38.07,64014.0,36.4552,36.4552,36.3405,36.3788,64014.0
2016-01-28 12:20:00,38.06,38.34,38.06,38.34,58558.0,36.3692,36.6368,36.3692,36.6368,58558.0
2016-01-28 12:25:00,38.34,38.35,38.22,38.27,75923.0,36.6368,36.6463,36.5221,36.5699,75923.0
2016-01-28 12:30:00,38.27,38.4,38.26,38.38,74050.0,36.5699,36.6941,36.5603,36.675,74050.0
2016-01-28 12:35:00,38.36,38.52,38.3,38.3,108806.0,36.6559,36.8088,36.5985,36.5985,108806.0
2016-01-28 12:40:00,38.3,38.45,38.29,38.38,74025.0,36.5985,36.7419,36.589,36.675,74025.0
2016-01-28 12:45:00,38.38,38.48,38.36,38.38,70236.0,36.675,36.7705,36.6559,36.675,70236.0
2016-01-28 12:50:00,38.38,38.45,38.27,38.34,79747.0,36.675,36.7419,36.5699,36.6368,79747.0
2016-01-28 12:55:00,38.35,38.51,38.34,38.5,78267.0,36.6463,36.7992,36.6368,36.7897,78267.0
2016-01-28 13:00:00,38.5,38.54,38.45,38.48,129930.0,36.7897,36.8279,36.7419,36.7705,129930.0
2016-01-28 13:05:00,38.47,38.55,38.42,38.54,117147.0,36.761,36.8374,36.7132,36.8279,117147.0
2016-01-28 13:10:00,38.54,38.57,38.33,38.45,113181.0,36.8279,36.8565,36.6272,36.7419,113181.0
2016-01-28 13:15:00,38.44,38.44,38.07,38.14,223986.0,36.7323,36.7323,36.3788,36.4457,223986.0
2016-01-28 13:20:00,38.15,38.16,37.93,38.04,283300.0,36.4552,36.4648,36.245,36.3501,283300.0
2016-01-28 13:25:00,38.05,38.12,38.0,38.09,175896.0,36.3597,36.4265,36.3119,36.3979,175896.0
2016-01-28 13:30:00,38.08,38.24,38.0,38.17,158790.0,36.3883,36.5412,36.3119,36.4743,158790.0
2016-01-28 13:35:00,38.17,38.2,38.05,38.06,71261.0,36.4743,36.503,36.3597,36.3692,71261.0
2016-01-28 13:40:00,38.06,38.17,37.99,38.0,229508.0,36.3692,36.4743,36.3023,36.3119,229508.0
2016-01-28 13:45:00,38.01,38.11,37.99,38.09,78745.0,36.3214,36.417,36.3023,36.3979,78745.0
2016-01-28 13:50:00,38.08,38.11,37.95,38.0,142252.0,36.3883,36.417,36.2641,36.3119,142252.0
2016-01-28 13:55:00,37.99,38.03,37.93,37.96,220552.0,36.3023,36.3405,36.245,36.2736,220552.0
2016-01-28 14:00:00,37.96,38.07,37.96,38.06,152271.0,36.2736,36.3788,36.2736,36.3692,152271.0
2016-01-28 14:05:00,38.06,38.11,38.0,38.11,143760.0,36.3692,36.417,36.3119,36.417,143760.0
2016-01-28 14:10:00,38.12,38.19,38.08,38.13,101709.0,36.4265,36.4934,36.3883,36.4361,101709.0
2016-01-28 14:15:00,38.13,38.14,37.98,38.01,242827.0,36.4361,36.4457,36.2928,36.3214,242827.0
2016-01-28 14:20:00,38.02,38.09,38.0,38.05,158781.0,36.331,36.3979,36.3119,36.3597,158781.0
2016-01-28 14:25:00,38.05,38.26,38.03,38.17,261205.0,36.3597,36.5603,36.3405,36.4743,261205.0
2016-01-28 14:30:00,38.17,38.32,38.16,38.24,165096.0,36.4743,36.6177,36.4648,36.5412,165096.0
2016-01-28 14:35:00,38.24,38.3,38.19,38.2,114036.0,36.5412,36.5985,36.4934,36.503,114036.0
2016-01-28 14:40:00,38.2,38.26,38.05,38.12,176139.0,36.503,36.5603,36.3597,36.4265,176139.0
2016-01-28 14:45:00,38.12,38.19,38.11,38.19,130602.0,36.4265,36.4934,36.417,36.4934,130602.0
2016-01-28 14:50:00,38.19,38.2,38.07,38.1,173027.0,36.4934,36.503,36.3788,36.4074,173027.0
2016-01-28 14:55:00,38.1,38.11,38.0,38.11,135093.0,36.4074,36.417,36.3119,36.417,135093.0
2016-01-28 15:00:00,38.1,38.19,38.08,38.16,159895.0,36.4074,36.4934,36.3883,36.4648,159895.0
2016-01-28 15:05:00,38.17,38.23,38.1,38.2,106692.0,36.4743,36.5317,36.4074,36.503,106692.0
2016-01-28 15:10:00,38.2,38.34,38.2,38.28,161993.0,36.503,36.6368,36.503,36.5794,161993.0
2016-01-28 15:15:00,38.29,38.35,38.22,38.22,193779.0,36.589,36.6463,36.5221,36.5221,193779.0
2016-01-28 15:20:00,38.22,38.25,38.15,38.22,153399.0,36.5221,36.5508,36.4552,36.5221,153399.0
2016-01-28 15:25:00,38.22,38.26,38.21,38.23,184255.0,36.5221,36.5603,36.5125,36.5317,184255.0
2016-01-28 15:30:00,38.21,38.27,38.18,38.24,169392.0,36.5125,36.5699,36.4839,36.5412,169392.0
2016-01-28 15:35:00,38.23,38.33,38.23,38.26,303418.0,36.5317,36.6272,36.5317,36.5603,303418.0
2016-01-28 15:40:00,38.26,38.31,38.1,38.1,327434.0,36.5603,36.6081,36.4074,36.4074,327434.0
2016-01-28 15:45:00,38.09,38.25,38.09,38.17,174825.0,36.3979,36.5508,36.3979,36.4743,174825.0
2016-01-28 15:50:00,38.19,38.25,38.08,38.09,360261.0,36.4934,36.5508,36.3883,36.3979,360261.0
2016-01-28 15:55:00,38.09,38.21,38.08,38.13,588659.0,36.3979,36.5125,36.3883,36.4361,588659.0
2016-01-29 09:30:00,37.52,37.84,36.75,37.28,998417.0,35.8532,36.159,35.1174,35.6239,998417.0
2016-01-29 09:35:00,37.27,37.36,36.8,37.08,398613.0,35.6143,35.7003,35.1652,35.4327,398613.0
2016-01-29 09:40:00,37.07,37.1,36.59,36.64,788795.0,35.4232,35.4519,34.9645,35.0123,788795.0
2016-01-29 09:45:00,36.65,37.49,36.65,37.24,610396.0,35.0218,35.8245,35.0218,35.5856,610396.0
2016-01-29 09:50:00,37.24,37.65,37.23,37.63,404527.0,35.5856,35.9774,35.5761,35.9583,404527.0
2016-01-29 09:55:00,37.64,38.1,37.57,37.85,386415.0,35.9679,36.4074,35.901,36.1685,386415.0
2016-01-29 10:00:00,37.85,37.94,37.51,37.91,302002.0,36.1685,36.2545,35.8436,36.2259,302002.0
2016-01-29 10:05:00,37.91,38.05,37.71,37.91,221872.0,36.2259,36.3597,36.0348,36.2259,221872.0
2016-01-29 10:10:00,37.91,38.02,37.84,37.9,220043.0,36.2259,36.331,36.159,36.2163,220043.0
2016-01-29 10:15:00,37.91,38.0,37.75,37.98,165624.0,36.2259,36.3119,36.073,36.2928,165624.0
2016-01-29 10:20:00,37.98,38.17,37.95,38.07,374112.0,36.2928,36.4743,36.2641,36.3788,374112.0
2016-01-29 10:25:00,38.07,38.07,37.76,37.77,391519.0,36.3788,36.3788,36.0825,36.0921,391519.0
2016-01-29 10:30:00,37.75,37.76,37.55,37.61,183029.0,36.073,36.0825,35.8819,35.9392,183029.0
2016-01-29 10:35:00,37.62,37.68,37.55,37.55,221997.0,35.9488,36.0061,35.8819,35.8819,221997.0
2016-01-29 10:40:00,37.57,37.58,37.48,37.55,192558.0,35.901,35.9105,35.815,35.8819,192558.0
2016-01-29 10:45:00,37.55,37.61,37.36,37.46,263515.0,35.8819,35.9392,35.7003,35.7959,263515.0
2016-01-29 10:50:00,37.44,37.49,37.28,37.4,117201.0,35.7767,35.8245,35.6239,35.7385,117201.0
2016-01-29 10:55:00,37.39,37.6,37.39,37.47,130146.0,35.729,35.9296,35.729,35.8054,130146.0
2016-01-29 11:00:00,37.47,37.57,37.47,37.56,56449.0,35.8054,35.901,35.8054,35.8914,56449.0
2016-01-29 11:05:00,37.56,37.6,37.5,37.54,103542.0,35.8914,35.9296,35.8341,35.8723,103542.0
2016-01-29 11:10:00,37.54,37.57,37.46,37.5,71159.0,35.8723,35.901,35.7959,35.8341,71159.0
2016-01-29 11:15:00,37.5,37.5,37.3,37.33,93378.0,35.8341,35.8341,35.643,35.6716,93378.0
2016-01-29 11:20:00,37.35,37.48,37.35,37.45,48227.0,35.6907,35.815,35.6907,35.7863,48227.0
2016-01-29 11:25:00,37.44,37.49,37.36,37.41,93598.0,35.7767,35.8245,35.7003,35.7481,93598.0
2016-01-29 11:30:00,37.42,37.5,37.4,37.49,62805.0,35.7576,35.8341,35.7385,35.8245,62805.0
2016-01-29 11:35:00,37.49,37.61,37.45,37.47,141735.0,35.8245,35.9392,35.7863,35.8054,141735.0
2016-01-29 11:40:00,37.48,37.51,37.38,37.44,139407.0,35.815,35.8436,35.7194,35.7767,139407.0
2016-01-29 11:45:00,37.44,37.51,37.44,37.5,104350.0,35.7767,35.8436,35.7767,35.8341,104350.0
2016-01-29 11:50:00,37.5,37.79,37.48,37.64,212344.0,35.8341,36.1112,35.815,35.9679,212344.0
2016-01-29 11:55:00,37.65,37.71,37.58,37.59,142718.0,35.9774,36.0348,35.9105,35.9201,142718.0
2016-01-29 12:00:00,37.59,37.62,37.57,37.61,110170.0,35.9201,35.9488,35.901,35.9392,110170.0
2016-01-29 12:05:00,37.61,37.63,37.49,37.58,115954.0,35.9392,35.9583,35.8245,35.9105,115954.0
2016-01-29 12:10:00,37.59,37.6,37.53,37.57,113740.0,35.9201,35.9296,35.8628,35.901,113740.0
2016-01-29 12:15:00,37.57,37.57,37.5,37.51,92735.0,35.901,35.901,35.8341,35.8436,92735.0
2016-01-29 12:20:00,37.51,37.62,37.5,37.6,60899.0,35.8436,35.9488,35.8341,35.9296,60899.0
2016-01-29 12:25:00,37.6,37.62,37.51,37.51,228453.0,35.9296,35.9488,35.8436,35.8436,228453.0
2016-01-29 12:30:00,37.51,37.52,37.4,37.5,170521.0,35.8436,35.8532,35.7385,35.8341,170521.0
2016-01-29 12:35:00,37.5,37.64,37.49,37.64,155548.0,35.8341,35.9679,35.8245,35.9679,155548.0
2016-01-29 12:40:00,37.64,37.72,37.63,37.65,203438.0,35.9679,36.0443,35.9583,35.9774,203438.0
2016-01-29 12:45:00,37.65,37.68,37.59,37.6,53709.0,35.9774,36.0061,35.9201,35.9296,53709.0
2016-01-29 12:50:00,37.59,37.6,37.5,37.51,82955.0,35.9201,35.9296,35.8341,35.8436,82955.0
2016-01-29 12:55:00,37.51,37.61,37.5,37.61,87817.0,35.8436,35.9392,35.8341,35.9392,87817.0
2016-01-29 13:00:00,37.61,37.81,37.6,37.8,291609.0,35.9392,36.1303,35.9296,36.1208,291609.0
2016-01-29 13:05:00,37.8,37.84,37.69,37.83,223138.0,36.1208,36.159,36.0156,36.1494,223138.0
2016-01-29 13:10:00,37.83,37.94,37.8,37.93,179524.0,36.1494,36.2545,36.1208,36.245,179524.0
2016-01-29 13:15:00,37.94,38.01,37.92,37.95,185249.0,36.2545,36.3214,36.2354,36.2641,185249.0
2016-01-29 13:20:00,37.95,37.97,37.81,37.93,126276.0,36.2641,36.2832,36.1303,36.245,126276.0
2016-01-29 13:25:00,37.92,37.98,37.82,37.95,173630.0,36.2354,36.2928,36.1399,36.2641,173630.0
2016-01-29 13:30:00,37.95,38.11,37.94,38.07,238161.0,36.2641,36.417,36.2545,36.3788,238161.0
2016-01-29 13:35:00,38.06,38.09,37.98,38.08,142902.0,36.3692,36.3979,36.2928,36.3883,142902.0
2016-01-29 13:40:00,38.08,38.09,37.96,38.07,187520.0,36.3883,36.3979,36.2736,36.3788,187520.0
2016-01-29 13:45:00,38.06,38.3,38.05,38.18,258989.0,36.3692,36.5985,36.3597,36.4839,258989.0
2016-01-29 13:50:00,38.18,38.23,38.08,38.1,169691.0,36.4839,36.5317,36.3883,36.4074,169691.0
2016-01-29 13:55:00,38.09,38.16,38.07,38.09,98213.0,36.3979,36.4648,36.3788,36.3979,98213.0
2016-01-29 14:00:00,38.09,38.2,38.02,38.2,155873.0,36.3979,36.503,36.331,36.503,155873.0
2016-01-29 14:05:00,38.2,38.25,38.15,38.19,213789.0,36.503,36.5508,36.4552,36.4934,213789.0
2016-01-29 14:10:00,38.18,38.3,38.18,38.3,152123.0,36.4839,36.5985,36.4839,36.5985,152123.0
2016-01-29 14:15:00,38.3,38.65,38.3,38.63,327652.0,36.5985,36.933,36.5985,36.9139,327652.0
2016-01-29 14:20:00,38.64,38.82,38.62,38.75,243759.0,36.9234,37.0954,36.9043,37.0286,243759.0
2016-01-29 14:25:00,38.76,38.82,38.6,38.76,178775.0,37.0381,37.0954,36.8852,37.0381,178775.0
2016-01-29 14:30:00,38.76,38.81,38.64,38.71,116944.0,37.0381,37.0859,36.9234,36.9903,116944.0
2016-01-29 14:35:00,38.72,38.75,38.54,38.55,154035.0,36.9999,37.0286,36.8279,36.8374,154035.0
2016-01-29 14:40:00,38.55,38.61,38.41,38.46,264815.0,36.8374,36.8948,36.7037,36.7514,264815.0
2016-01-29 14:45:00,38.47,38.48,38.41,38.48,173827.0,36.761,36.7705,36.7037,36.7705,173827.0
2016-01-29 14:50:00,38.48,38.63,38.47,38.59,129564.0,36.7705,36.9139,36.761,36.8757,129564.0
2016-01-29 14:55:00,38.59,38.64,38.48,38.59,195308.0,36.8757,36.9234,36.7705,36.8757,195308.0
2016-01-29 15:00:00,38.59,38.73,38.55,38.64,146614.0,36.8757,37.0094,36.8374,36.9234,146614.0
2016-01-29 15:05:00,38.65,38.8,38.59,38.8,181216.0,36.933,37.0763,36.8757,37.0763,181216.0
2016-01-29 15:10:00,38.8,38.91,38.77,38.89,186183.0,37.0763,37.1814,37.0477,37.1623,186183.0
2016-01-29 15:15:00,38.89,38.89,38.81,38.87,130819.0,37.1623,37.1623,37.0859,37.1432,130819.0
2016-01-29 15:20:00,38.88,38.88,38.76,38.85,168188.0,37.1528,37.1528,37.0381,37.1241,168188.0
2016-01-29 15:25:00,38.85,38.88,38.77,38.88,171759.0,37.1241,37.1528,37.0477,37.1528,171759.0
2016-01-29 15:30:00,38.87,38.9,38.77,38.85,180566.0,37.1432,37.1719,37.0477,37.1241,180566.0
2016-01-29 15:35:00,38.84,38.91,38.84,38.88,205850.0,37.1146,37.1814,37.1146,37.1528,205850.0
2016-01-29 15:40:00,38.86,38.92,38.85,38.9,209158.0,37.1337,37.191,37.1241,37.1719,209158.0
2016-01-29 15:45:00,38.9,38.95,38.87,38.95,258527.0,37.1719,37.2197,37.1432,37.2197,258527.0
2016-01-29 15:50:00,38.94,39.05,38.94,39.05,538803.0,37.2101,37.3152,37.2101,37.3152,538803.0
2016-01-29 15:55:00,39.05,39.09,38.97,38.98,1350874.0,37.3152,37.3534,37.2388,37.2483,1350874.0
2016-02-01 09:30:00,39.01,39.21,38.63,38.76,480747.0,37.277,37.4681,36.9139,37.0381,480747.0
2016-02-01 09:35:00,38.74,39.25,38.74,39.25,453146.0,37.019,37.5063,37.019,37.5063,453146.0
2016-02-01 09:40:00,39.26,39.4,39.11,39.37,225955.0,37.5159,37.6497,37.3726,37.621,225955.0
2016-02-01 09:45:00,39.38,39.4,39.06,39.11,181572.0,37.6306,37.6497,37.3248,37.3726,181572.0
2016-02-01 09:50:00,39.1,39.2,39.07,39.16,213740.0,37.363,37.4586,37.3343,37.4203,213740.0
2016-02-01 09:55:00,39.16,39.49,39.14,39.43,229451.0,37.4203,37.7357,37.4012,37.6783,229451.0
2016-02-01 10:00:00,39.42,39.47,38.9,38.91,296190.0,37.6688,37.7166,37.1719,37.1814,296190.0
2016-02-01 10:05:00,38.9,39.5,38.86,39.5,233078.0,37.1719,37.7452,37.1337,37.7452,233078.0
2016-02-01 10:10:00,39.5,39.62,39.46,39.55,211806.0,37.7452,37.8599,37.707,37.793,211806.0
2016-02-01 10:15:00,39.54,39.61,39.45,39.47,150520.0,37.7835,37.8503,37.6975,37.7166,150520.0
2016-02-01 10:20:00,39.47,39.66,39.44,39.52,170580.0,37.7166,37.8981,37.6879,37.7643,170580.0
2016-02-01 10:25:00,39.51,39.7,39.5,39.58,127499.0,37.7548,37.9364,37.7452,37.8217,127499.0
2016-02-01 10:30:00,39.6,39.72,39.51,39.66,137351.0,37.8408,37.9555,37.7548,37.8981,137351.0
2016-02-01 10:35:00,39.66,39.81,39.66,39.74,140960.0,37.8981,38.0415,37.8981,37.9746,140960.0
2016-02-01 10:40:00,39.75,39.86,39.51,39.79,196682.0,37.9841,38.0892,37.7548,38.0224,196682.0
2016-02-01 10:45:00,39.82,39.92,39.68,39.89,117318.0,38.051,38.1466,37.9172,38.1179,117318.0
2016-02-01 10:50:00,39.89,39.94,39.8,39.89,96214.0,38.1179,38.1657,38.0319,38.1179,96214.0
2016-02-01 10:55:00,39.89,39.93,39.75,39.88,117823.0,38.1179,38.1561,37.9841,38.1084,117823.0
2016-02-01 11:00:00,39.88,39.89,39.7,39.71,110648.0,38.1084,38.1179,37.9364,37.9459,110648.0
2016-02-01 11:05:00,39.71,39.85,39.64,39.72,180180.0,37.9459,38.0797,37.879,37.9555,180180.0
2016-02-01 11:10:00,39.72,39.81,39.6,39.62,157538.0,37.9555,38.0415,37.8408,37.8599,157538.0
2016-02-01 11:15:00,39.62,39.64,39.45,39.54,263641.0,37.8599,37.879,37.6975,37.7835,263641.0
2016-02-01 11:20:00,39.51,39.66,39.4,39.41,98915.0,37.7548,37.8981,37.6497,37.6592,98915.0
2016-02-01 11:25:00,39.4,39.47,39.36,39.38,94161.0,37.6497,37.7166,37.6115,37.6306,94161.0
2016-02-01 11:30:00,39.38,39.44,39.29,39.44,124358.0,37.6306,37.6879,37.5446,37.6879,124358.0
2016-02-01 11:35:00,39.44,39.5,39.35,39.35,121986.0,37.6879,37.7452,37.6019,37.6019,121986.0
2016-02-01 11:40:00,39.34,39.52,39.29,39.43,126318.0,37.5923,37.7643,37.5446,37.6783,126318.0
2016-02-01 11:45:00,39.43,39.45,39.38,39.39,62207.0,37.6783,37.6975,37.6306,37.6401,62207.0
2016-02-01 11:50:00,39.38,39.5,39.33,39.45,69096.0,37.6306,37.7452,37.5828,37.6975,69096.0
2016-02-01 11:55:00,39.44,39.51,39.37,39.48,92241.0,37.6879,37.7548,37.621,37.7261,92241.0
2016-02-01 12:00:00,39.48,39.55,39.43,39.44,95209.0,37.7261,37.793,37.6783,37.6879,95209.0
2016-02-01 12:05:00,39.44,39.51,39.4,39.49,96165.0,37.6879,37.7548,37.6497,37.7357,96165.0
2016-02-01 12:10:00,39.49,39.54,39.47,39.52,60026.0,37.7357,37.7835,37.7166,37.7643,60026.0
2016-02-01 12:15:00,39.53,39.55,39.45,39.52,69585.0,37.7739,37.793,37.6975,37.7643,69585.0
2016-02-01 12:20:00,39.51,39.52,39.41,39.45,91412.0,37.7548,37.7643,37.6592,37.6975,91412.0
2016-02-01 12:25:00,39.45,39.49,39.29,39.35,144190.0,37.6975,37.7357,37.5446,37.6019,144190.0
2016-02-01 12:30:00,39.36,39.36,39.22,39.3,181971.0,37.6115,37.6115,37.4777,37.5541,181971.0
2016-02-01 12:35:00,39.3,39.4,39.29,39.33,107210.0,37.5541,37.6497,37.5446,37.5828,107210.0
2016-02-01 12:40:00,39.33,39.41,39.32,39.34,93567.0,37.5828,37.6592,37.5732,37.5923,93567.0
2016-02-01 12:45:00,39.35,39.35,39.23,39.29,106321.0,37.6019,37.6019,37.4872,37.5446,106321.0
2016-02-01 12:50:00,39.28,39.36,39.24,39.27,102453.0,37.535,37.6115,37.4968,37.5255,102453.0
2016-02-01 12:55:00,39.27,39.36,39.27,39.35,68192.0,37.5255,37.6115,37.5255,37.6019,68192.0
2016-02-01 13:00:00,39.36,39.4,39.31,39.36,117285.0,37.6115,37.6497,37.5637,37.6115,117285.0
2016-02-01 13:05:00,39.37,39.38,39.25,39.29,128659.0,37.621,37.6306,37.5063,37.5446,128659.0
2016-02-01 13:10:00,39.3,39.36,39.22,39.25,84836.0,37.5541,37.6115,37.4777,37.5063,84836.0
2016-02-01 13:15:00,39.24,39.32,39.18,39.25,110982.0,37.4968,37.5732,37.4395,37.5063,110982.0
2016-02-01 13:20:00,39.26,39.36,39.26,39.33,52524.0,37.5159,37.6115,37.5159,37.5828,52524.0
2016-02-01 13:25:00,39.34,39.48,39.34,39.45,115705.0,37.5923,37.7261,37.5923,37.6975,115705.0
2016-02-01 13:30:00,39.45,39.45,39.38,39.4,70590.0,37.6975,37.6975,37.6306,37.6497,70590.0
2016-02-01 13:35:00,39.4,39.43,39.32,39.4,63954.0,37.6497,37.6783,37.5732,37.6497,63954.0
2016-02-01 13:40:00,39.39,39.45,39.34,39.35,73639.0,37.6401,37.6975,37.5923,37.6019,73639.0
2016-02-01 13:45:00,39.35,39.37,39.26,39.37,131025.0,37.6019,37.621,37.5159,37.621,131025.0
2016-02-01 13:50:00,39.36,39.36,39.22,39.25,84402.0,37.6115,37.6115,37.4777,37.5063,84402.0
2016-02-01 13:55:00,39.25,39.32,39.25,39.28,82025.0,37.5063,37.5732,37.5063,37.535,82025.0
2016-02-01 14:00:00,39.29,39.29,39.13,39.21,263900.0,37.5446,37.5446,37.3917,37.4681,263900.0
2016-02-01 14:05:00,39.21,39.22,39.09,39.1,79943.0,37.4681,37.4777,37.3534,37.363,79943.0
2016-02-01 14:10:00,39.1,39.12,39.04,39.05,71355.0,37.363,37.3821,37.3057,37.3152,71355.0
2016-02-01 14:15:00,39.05,39.08,39.0,39.07,73942.0,37.3152,37.3439,37.2674,37.3343,73942.0
2016-02-01 14:20:00,39.07,39.17,39.04,39.14,117023.0,37.3343,37.4299,37.3057,37.4012,117023.0
2016-02-01 14:25:00,39.13,39.17,39.08,39.15,68265.0,37.3917,37.4299,37.3439,37.4108,68265.0
2016-02-01 14:30:00,39.17,39.18,39.12,39.15,97508.0,37.4299,37.4395,37.3821,37.4108,97508.0
2016-02-01 14:35:00,39.15,39.25,39.12,39.2,118953.0,37.4108,37.5063,37.3821,37.4586,118953.0
2016-02-01 14:40:00,39.2,39.32,39.17,39.31,92782.0,37.4586,37.5732,37.4299,37.5637,92782.0
2016-02-01 14:45:00,39.31,39.31,39.18,39.2,67969.0,37.5637,37.5637,37.4395,37.4586,67969.0
2016-02-01 14:50:00,39.21,39.25,39.2,39.24,92868.0,37.4681,37.5063,37.4586,37.4968,92868.0
2016-02-01 14:55:00,39.24,39.31,39.21,39.3,107725.0,37.4968,37.5637,37.4681,37.5541,107725.0
2016-02-01 15:00:00,39.3,39.34,39.24,39.25,141091.0,37.5541,37.5923,37.4968,37.5063,141091.0
2016-02-01 15:05:00,39.25,39.33,39.24,39.3,86800.0,37.5063,37.5828,37.4968,37.5541,86800.0
2016-02-01 15:10:00,39.3,39.42,39.28,39.36,160350.0,37.5541,37.6688,37.535,37.6115,160350.0
2016-02-01 15:15:00,39.36,39.5,39.31,39.5,123924.0,37.6115,37.7452,37.5637,37.7452,123924.0
2016-02-01 15:20:00,39.49,39.56,39.43,39.56,138358.0,37.7357,37.8026,37.6783,37.8026,138358.0
2016-02-01 15:25:00,39.56,39.6,39.5,39.59,130481.0,37.8026,37.8408,37.7452,37.8312,130481.0
2016-02-01 15:30:00,39.59,39.68,39.56,39.65,204642.0,37.8312,37.9172,37.8026,37.8886,204642.0
2016-02-01 15:35:00,39.66,39.72,39.47,39.47,143542.0,37.8981,37.9555,37.7166,37.7166,143542.0
2016-02-01 15:40:00,39.47,39.56,39.46,39.55,174042.0,37.7166,37.8026,37.707,37.793,174042.0
2016-02-01 15:45:00,39.55,39.56,39.43,39.43,142760.0,37.793,37.8026,37.6783,37.6783,142760.0
2016-02-01 15:50:00,39.44,39.51,39.35,39.38,332631.0,37.6879,37.7548,37.6019,37.6306,332631.0
2016-02-01 15:55:00,39.39,39.42,39.34,39.37,348277.0,37.6401,37.6688,37.5923,37.621,348277.0
2016-02-02 09:30:00,38.87,38.97,38.25,38.48,472601.0,37.1432,37.2388,36.5508,36.7705,472601.0
2016-02-02 09:35:00,38.51,38.61,38.47,38.54,144177.0,36.7992,36.8948,36.761,36.8279,144177.0
2016-02-02 09:40:00,38.53,38.63,38.34,38.34,217677.0,36.8183,36.9139,36.6368,36.6368,217677.0
2016-02-02 09:45:00,38.34,38.42,38.18,38.2,212549.0,36.6368,36.7132,36.4839,36.503,212549.0
2016-02-02 09:50:00,38.19,38.19,37.93,38.01,250397.0,36.4934,36.4934,36.245,36.3214,250397.0
2016-02-02 09:55:00,38.0,38.17,37.98,38.07,101626.0,36.3119,36.4743,36.2928,36.3788,101626.0
2016-02-02 10:00:00,38.06,38.25,38.03,38.17,117385.0,36.3692,36.5508,36.3405,36.4743,117385.0
2016-02-02 10:05:00,38.18,38.2,38.1,38.2,129554.0,36.4839,36.503,36.4074,36.503,129554.0
2016-02-02 10:10:00,38.2,38.21,38.05,38.12,244030.0,36.503,36.5125,36.3597,36.4265,244030.0
2016-02-02 10:15:00,38.11,38.39,38.1,38.38,250610.0,36.417,36.6845,36.4074,36.675,250610.0
2016-02-02 10:20:00,38.38,38.42,38.25,38.29,172297.0,36.675,36.7132,36.5508,36.589,172297.0
2016-02-02 10:25:00,38.28,38.31,38.18,38.27,120407.0,36.5794,36.6081,36.4839,36.5699,120407.0
2016-02-02 10:30:00,38.27,38.39,38.22,38.32,106141.0,36.5699,36.6845,36.5221,36.6177,106141.0
2016-02-02 10:35:00,38.32,38.32,38.21,38.22,84782.0,36.6177,36.6177,36.5125,36.5221,84782.0
2016-02-02 10:40:00,38.21,38.25,38.14,38.16,179406.0,36.5125,36.5508,36.4457,36.4648,179406.0
2016-02-02 10:45:00,38.16,38.24,38.1,38.17,132579.0,36.4648,36.5412,36.4074,36.4743,132579.0
2016-02-02 10:50:00,38.17,38.17,38.1,38.15,89161.0,36.4743,36.4743,36.4074,36.4552,89161.0
2016-02-02 10:55:00,38.16,38.18,38.12,38.15,80616.0,36.4648,36.4839,36.4265,36.4552,80616.0
2016-02-02 11:00:00,38.16,38.2,38.14,38.19,74250.0,36.4648,36.503,36.4457,36.4934,74250.0
2016-02-02 11:05:00,38.19,38.28,38.19,38.24,122156.0,36.4934,36.5794,36.4934,36.5412,122156.0
2016-02-02 11:10:00,38.23,38.25,38.13,38.24,72685.0,36.5317,36.5508,36.4361,36.5412,72685.0
2016-02-02 11:15:00,38.25,38.31,38.11,38.11,99379.0,36.5508,36.6081,36.417,36.417,99379.0
2016-02-02 11:20:00,38.11,38.12,38.02,38.08,136749.0,36.417,36.4265,36.331,36.3883,136749.0
2016-02-02 11:25:00,38.08,38.11,37.98,38.0,125478.0,36.3883,36.417,36.2928,36.3119,125478.0
2016-02-02 11:30:00,37.99,38.0,37.92,37.96,193603.0,36.3023,36.3119,36.2354,36.2736,193603.0
2016-02-02 11:35:00,37.96,37.96,37.86,37.87,127982.0,36.2736,36.2736,36.1781,36.1876,127982.0
2016-02-02 11:40:00,37.86,37.86,37.72,37.75,144952.0,36.1781,36.1781,36.0443,36.073,144952.0
2016-02-02 11:45:00,37.76,37.78,37.73,37.77,103802.0,36.0825,36.1016,36.0539,36.0921,103802.0
2016-02-02 11:50:00,37.76,37.79,37.68,37.69,112198.0,36.0825,36.1112,36.0061,36.0156,112198.0
2016-02-02 11:55:00,37.69,37.72,37.65,37.66,104451.0,36.0156,36.0443,35.9774,35.987,104451.0
2016-02-02 12:00:00,37.66,37.7,37.59,37.59,97936.0,35.987,36.0252,35.9201,35.9201,97936.0
2016-02-02 12:05:00,37.59,37.7,37.57,37.67,63909.0,35.9201,36.0252,35.901,35.9965,63909.0
2016-02-02 12:10:00,37.68,37.71,37.62,37.64,84124.0,36.0061,36.0348,35.9488,35.9679,84124.0
2016-02-02 12:15:00,37.63,37.63,37.55,37.61,58724.0,35.9583,35.9583,35.8819,35.9392,58724.0
2016-02-02 12:20:00,37.6,37.64,37.58,37.62,71734.0,35.9296,35.9679,35.9105,35.9488,71734.0
2016-02-02 12:25:00,37.61,37.66,37.57,37.66,105128.0,35.9392,35.987,35.901,35.987,105128.0
2016-02-02 12:30:00,37.65,37.67,37.56,37.57,67947.0,35.9774,35.9965,35.8914,35.901,67947.0
2016-02-02 12:35:00,37.56,37.58,37.5,37.57,77086.0,35.8914,35.9105,35.8341,35.901,77086.0
2016-02-02 12:40:00,37.57,37.65,37.55,37.63,142400.0,35.901,35.9774,35.8819,35.9583,142400.0
2016-02-02 12:45:00,37.64,37.75,37.64,37.75,77925.0,35.9679,36.073,35.9679,36.073,77925.0
2016-02-02 12:50:00,37.75,37.8,37.69,37.72,111937.0,36.073,36.1208,36.0156,36.0443,111937.0
2016-02-02 12:55:00,37.73,37.73,37.56,37.56,74193.0,36.0539,36.0539,35.8914,35.8914,74193.0
2016-02-02 13:00:00,37.56,37.57,37.38,37.41,308807.0,35.8914,35.901,35.7194,35.7481,308807.0
2016-02-02 13:05:00,37.42,37.47,37.39,37.4,126898.0,35.7576,35.8054,35.729,35.7385,126898.0
2016-02-02 13:10:00,37.39,37.4,37.23,37.27,171162.0,35.729,35.7385,35.5761,35.6143,171162.0
2016-02-02 13:15:00,37.26,37.3,37.17,37.29,164504.0,35.6047,35.643,35.5187,35.6334,164504.0
2016-02-02 13:20:00,37.29,37.29,37.17,37.18,93014.0,35.6334,35.6334,35.5187,35.5283,93014.0
2016-02-02 13:25:00,37.18,37.38,37.17,37.38,113343.0,35.5283,35.7194,35.5187,35.7194,113343.0
2016-02-02 13:30:00,37.38,37.4,37.27,37.33,110664.0,35.7194,35.7385,35.6143,35.6716,110664.0
2016-02-02 13:35:00,37.32,37.34,37.27,37.29,88291.0,35.6621,35.6812,35.6143,35.6334,88291.0
2016-02-02 13:40:00,37.28,37.31,37.2,37.29,112174.0,35.6239,35.6525,35.5474,35.6334,112174.0
2016-02-02 13:45:00,37.29,37.29,37.19,37.21,85068.0,35.6334,35.6334,35.5379,35.557,85068.0
2016-02-02 13:50:00,37.22,37.28,37.18,37.2,99606.0,35.5665,35.6239,35.5283,35.5474,99606.0
2016-02-02 13:55:00,37.19,37.23,37.16,37.2,112619.0,35.5379,35.5761,35.5092,35.5474,112619.0
2016-02-02 14:00:00,37.2,37.36,37.2,37.23,102032.0,35.5474,35.7003,35.5474,35.5761,102032.0
2016-02-02 14:05:00,37.24,37.3,37.19,37.21,118945.0,35.5856,35.643,35.5379,35.557,118945.0
2016-02-02 14:10:00,37.23,37.3,37.21,37.26,115081.0,35.5761,35.643,35.557,35.6047,115081.0
2016-02-02 14:15:00,37.26,37.32,37.22,37.27,133624.0,35.6047,35.6621,35.5665,35.6143,133624.0
2016-02-02 14:20:00,37.27,37.3,37.22,37.26,147814.0,35.6143,35.643,35.5665,35.6047,147814.0
2016-02-02 14:25:00,37.26,37.28,37.2,37.23,177212.0,35.6047,35.6239,35.5474,35.5761,177212.0
2016-02-02 14:30:00,37.23,37.41,37.23,37.41,77708.0,35.5761,35.7481,35.5761,35.7481,77708.0
2016-02-02 14:35:00,37.41,37.42,37.29,37.38,72095.0,35.7481,35.7576,35.6334,35.7194,72095.0
2016-02-02 14:40:00,37.38,37.4,37.32,37.36,100940.0,35.7194,35.7385,35.6621,35.7003,100940.0
2016-02-02 14:45:00,37.35,37.36,37.26,37.31,86093.0,35.6907,35.7003,35.6047,35.6525,86093.0
2016-02-02 14:50:00,37.31,37.42,37.29,37.29,125466.0,35.6525,35.7576,35.6334,35.6334,125466.0
2016-02-02 14:55:00,37.29,37.31,37.12,37.13,131986.0,35.6334,35.6525,35.471,35.4805,131986.0
2016-02-02 15:00:00,37.13,37.17,37.12,37.15,155123.0,35.4805,35.5187,35.471,35.4996,155123.0
2016-02-02 15:05:00,37.14,37.19,37.07,37.07,115147.0,35.4901,35.5379,35.4232,35.4232,115147.0
2016-02-02 15:10:00,37.07,37.09,37.02,37.06,179573.0,35.4232,35.4423,35.3754,35.4136,179573.0
2016-02-02 15:15:00,37.05,37.18,37.05,37.11,115127.0,35.4041,35.5283,35.4041,35.4614,115127.0
2016-02-02 15:20:00,37.11,37.12,37.0,37.03,235022.0,35.4614,35.471,35.3563,35.385,235022.0
2016-02-02 15:25:00,37.04,37.08,37.01,37.07,168341.0,35.3945,35.4327,35.3659,35.4232,168341.0
2016-02-02 15:30:00,37.06,37.14,37.06,37.07,168968.0,35.4136,35.4901,35.4136,35.4232,168968.0
2016-02-02 15:35:00,37.07,37.14,37.03,37.1,258465.0,35.4232,35.4901,35.385,35.4519,258465.0
2016-02-02 15:40:00,37.1,37.19,37.09,37.11,206021.0,35.4519,35.5379,35.4423,35.4614,206021.0
2016-02-02 15:45:00,37.12,37.13,37.05,37.12,229736.0,35.471,35.4805,35.4041,35.471,229736.0
2016-02-02 15:50:00,37.12,37.12,37.03,37.06,332231.0,35.471,35.471,35.385,35.4136,332231.0
2016-02-02 15:55:00,37.05,37.06,37.0,37.03,709536.0,35.4041,35.4136,35.3563,35.385,709536.0
2016-02-03 09:30:00,37.38,37.49,37.29,37.41,255532.0,35.7194,35.8245,35.6334,35.7481,255532.0
2016-02-03 09:35:00,37.41,37.43,37.11,37.3,161641.0,35.7481,35.7672,35.4614,35.643,161641.0
2016-02-03 09:40:00,37.29,37.3,36.78,36.93,235213.0,35.6334,35.643,35.1461,35.2894,235213.0
2016-02-03 09:45:00,36.94,37.0,36.6,36.71,231862.0,35.299,35.3563,34.9741,35.0792,231862.0
2016-02-03 09:50:00,36.69,36.83,36.65,36.8,160536.0,35.0601,35.1938,35.0218,35.1652,160536.0
2016-02-03 09:55:00,36.8,36.81,36.6,36.61,194674.0,35.1652,35.1747,34.9741,34.9836,194674.0
2016-02-03 10:00:00,36.61,36.65,36.51,36.6,163259.0,34.9836,35.0218,34.8881,34.9741,163259.0
2016-02-03 10:05:00,36.6,36.61,36.38,36.39,283974.0,34.9741,34.9836,34.7638,34.7734,283974.0
2016-02-03 10:10:00,36.4,36.4,35.96,36.1,282310.0,34.783,34.783,34.3625,34.4963,282310.0
2016-02-03 10:15:00,36.1,36.42,36.09,36.36,215864.0,34.4963,34.8021,34.4867,34.7447,215864.0
2016-02-03 10:20:00,36.36,36.38,36.2,36.27,151399.0,34.7447,34.7638,34.5918,34.6587,151399.0
2016-02-03 10:25:00,36.26,36.28,35.98,36.02,146656.0,34.6492,34.6683,34.3816,34.4198,146656.0
2016-02-03 10:30:00,36.0,36.0,35.83,35.96,210904.0,34.4007,34.4007,34.2383,34.3625,210904.0
2016-02-03 10:35:00,35.96,36.05,35.75,36.05,186158.0,34.3625,34.4485,34.1618,34.4485,186158.0
2016-02-03 10:40:00,36.05,36.3,36.05,36.26,149754.0,34.4485,34.6874,34.4485,34.6492,149754.0
2016-02-03 10:45:00,36.27,36.46,36.27,36.35,183597.0,34.6587,34.8403,34.6587,34.7352,183597.0
2016-02-03 10:50:00,36.34,36.5,36.32,36.48,120883.0,34.7256,34.8785,34.7065,34.8594,120883.0
2016-02-03 10:55:00,36.48,36.55,36.42,36.49,208315.0,34.8594,34.9263,34.8021,34.869,208315.0
2016-02-03 11:00:00,36.5,36.5,36.34,36.35,131919.0,34.8785,34.8785,34.7256,34.7352,131919.0
2016-02-03 11:05:00,36.36,36.38,36.15,36.21,159981.0,34.7447,34.7638,34.5441,34.6014,159981.0
2016-02-03 11:10:00,36.2,36.41,36.13,36.41,155635.0,34.5918,34.7925,34.5249,34.7925,155635.0
2016-02-03 11:15:00,36.42,36.52,36.35,36.48,214085.0,34.8021,34.8976,34.7352,34.8594,214085.0
2016-02-03 11:20:00,36.48,36.54,36.37,36.39,336671.0,34.8594,34.9167,34.7543,34.7734,336671.0
2016-02-03 11:25:00,36.39,36.52,36.35,36.47,146594.0,34.7734,34.8976,34.7352,34.8498,146594.0
2016-02-03 11:30:00,36.47,36.5,36.33,36.34,99471.0,34.8498,34.8785,34.7161,34.7256,99471.0
2016-02-03 11:35:00,36.33,36.51,36.3,36.49,135897.0,34.7161,34.8881,34.6874,34.869,135897.0
2016-02-03 11:40:00,36.49,36.54,36.49,36.52,344045.0,34.869,34.9167,34.869,34.8976,344045.0
2016-02-03 11:45:00,36.52,36.63,36.52,36.54,140116.0,34.8976,35.0027,34.8976,34.9167,140116.0
2016-02-03 11:50:00,36.55,36.58,36.32,36.4,70164.0,34.9263,34.955,34.7065,34.783,70164.0
2016-02-03 11:55:00,36.42,36.5,36.42,36.5,52246.0,34.8021,34.8785,34.8021,34.8785,52246.0
2016-02-03 12:00:00,36.5,36.67,36.5,36.55,88128.0,34.8785,35.041,34.8785,34.9263,88128.0
2016-02-03 12:05:00,36.54,36.6,36.4,36.58,169815.0,34.9167,34.9741,34.783,34.955,169815.0
2016-02-03 12:10:00,36.57,36.6,36.44,36.46,132437.0,34.9454,34.9741,34.8212,34.8403,132437.0
2016-02-03 12:15:00,36.46,36.54,36.43,36.46,90604.0,34.8403,34.9167,34.8116,34.8403,90604.0
2016-02-03 12:20:00,36.45,36.59,36.45,36.53,114936.0,34.8307,34.9645,34.8307,34.9072,114936.0
2016-02-03 12:25:00,36.53,36.58,36.47,36.5,103312.0,34.9072,34.955,34.8498,34.8785,103312.0
2016-02-03 12:30:00,36.49,36.5,36.3,36.32,110965.0,34.869,34.8785,34.6874,34.7065,110965.0
2016-02-03 12:35:00,36.32,36.41,36.28,36.34,79076.0,34.7065,34.7925,34.6683,34.7256,79076.0
2016-02-03 12:40:00,36.34,36.37,36.24,36.28,65781.0,34.7256,34.7543,34.6301,34.6683,65781.0
2016-02-03 12:45:00,36.28,36.41,36.27,36.39,58928.0,34.6683,34.7925,34.6587,34.7734,58928.0
2016-02-03 12:50:00,36.4,36.46,36.36,36.46,46953.0,34.783,34.8403,34.7447,34.8403,46953.0
2016-02-03 12:55:00,36.47,36.58,36.46,36.49,125191.0,34.8498,34.955,34.8403,34.869,125191.0
2016-02-03 13:00:00,36.5,36.63,36.5,36.51,105236.0,34.8785,35.0027,34.8785,34.8881,105236.0
2016-02-03 13:05:00,36.52,36.59,36.45,36.46,69035.0,34.8976,34.9645,34.8307,34.8403,69035.0
2016-02-03 13:10:00,36.46,36.54,36.46,36.52,63702.0,34.8403,34.9167,34.8403,34.8976,63702.0
2016-02-03 13:15:00,36.52,36.57,36.48,36.52,64780.0,34.8976,34.9454,34.8594,34.8976,64780.0
2016-02-03 13:20:00,36.53,36.55,36.47,36.54,45736.0,34.9072,34.9263,34.8498,34.9167,45736.0
2016-02-03 13:25:00,36.55,36.58,36.48,36.51,23746.0,34.9263,34.955,34.8594,34.8881,23746.0
2016-02-03 13:30:00,36.52,36.54,36.48,36.51,50615.0,34.8976,34.9167,34.8594,34.8881,50615.0
2016-02-03 13:35:00,36.51,36.51,36.39,36.39,118074.0,34.8881,34.8881,34.7734,34.7734,118074.0
2016-02-03 13:40:00,36.38,36.46,36.38,36.45,66695.0,34.7638,34.8403,34.7638,34.8307,66695.0
2016-02-03 13:45:00,36.46,36.53,36.43,36.49,69722.0,34.8403,34.9072,34.8116,34.869,69722.0
2016-02-03 13:50:00,36.48,36.55,36.46,36.49,57033.0,34.8594,34.9263,34.8403,34.869,57033.0
2016-02-03 13:55:00,36.48,36.54,36.46,36.47,55081.0,34.8594,34.9167,34.8403,34.8498,55081.0
2016-02-03 14:00:00,36.46,36.58,36.46,36.56,58169.0,34.8403,34.955,34.8403,34.9358,58169.0
2016-02-03 14:05:00,36.55,36.7,36.54,36.65,101931.0,34.9263,35.0696,34.9167,35.0218,101931.0
2016-02-03 14:10:00,36.65,36.81,36.65,36.79,99805.0,35.0218,35.1747,35.0218,35.1556,99805.0
2016-02-03 14:15:00,36.79,36.83,36.7,36.75,122772.0,35.1556,35.1938,35.0696,35.1174,122772.0
2016-02-03 14:20:00,36.75,37.12,36.75,37.1,140810.0,35.1174,35.471,35.1174,35.4519,140810.0
2016-02-03 14:25:00,37.11,37.3,37.06,37.23,262214.0,35.4614,35.643,35.4136,35.5761,262214.0
2016-02-03 14:30:00,37.24,37.31,37.2,37.27,232909.0,35.5856,35.6525,35.5474,35.6143,232909.0
2016-02-03 14:35:00,37.28,37.34,37.26,37.3,92527.0,35.6239,35.6812,35.6047,35.643,92527.0
2016-02-03 14:40:00,37.3,37.43,37.25,37.34,204394.0,35.643,35.7672,35.5952,35.6812,204394.0
2016-02-03 14:45:00,37.37,37.5,37.37,37.38,138906.0,35.7099,35.8341,35.7099,35.7194,138906.0
2016-02-03 14:50:00,37.39,37.41,37.15,37.23,124431.0,35.729,35.7481,35.4996,35.5761,124431.0
2016-02-03 14:55:00,37.23,37.46,37.23,37.44,118828.0,35.5761,35.7959,35.5761,35.7767,118828.0
2016-02-03 15:00:00,37.44,37.48,37.39,37.43,140232.0,35.7767,35.815,35.729,35.7672,140232.0
2016-02-03 15:05:00,37.43,37.56,37.43,37.53,149578.0,35.7672,35.8914,35.7672,35.8628,149578.0
2016-02-03 15:10:00,37.53,37.61,37.51,37.55,156983.0,35.8628,35.9392,35.8436,35.8819,156983.0
2016-02-03 15:15:00,37.56,37.56,37.42,37.54,105177.0,35.8914,35.8914,35.7576,35.8723,105177.0
2016-02-03 15:20:00,37.54,37.57,37.43,37.45,89743.0,35.8723,35.901,35.7672,35.7863,89743.0
2016-02-03 15:25:00,37.45,37.51,37.31,37.35,140338.0,35.7863,35.8436,35.6525,35.6907,140338.0
2016-02-03 15:30:00,37.35,37.46,37.34,37.39,137346.0,35.6907,35.7959,35.6812,35.729,137346.0
2016-02-03 15:35:00,37.39,37.42,37.3,37.38,150771.0,35.729,35.7576,35.643,35.7194,150771.0
2016-02-03 15:40:00,37.38,37.5,37.33,37.46,208138.0,35.7194,35.8341,35.6716,35.7959,208138.0
2016-02-03 15:45:00,37.47,37.48,37.4,37.45,119501.0,35.8054,35.815,35.7385,35.7863,119501.0
2016-02-03 15:50:00,37.45,37.52,37.44,37.48,211668.0,35.7863,35.8532,35.7767,35.815,211668.0
2016-02-03 15:55:00,37.49,37.53,37.43,37.5,404478.0,35.8245,35.8628,35.7672,35.8341,404478.0
2016-02-04 09:30:00,37.13,37.34,37.0,37.09,208611.0,35.4805,35.6812,35.3563,35.4423,208611.0
2016-02-04 09:35:00,37.04,37.14,36.7,36.87,235135.0,35.3945,35.4901,35.0696,35.2321,235135.0
2016-02-04 09:40:00,36.81,37.3,36.75,37.27,212893.0,35.1747,35.643,35.1174,35.6143,212893.0
2016-02-04 09:45:00,37.3,37.33,37.14,37.22,112231.0,35.643,35.6716,35.4901,35.5665,112231.0
2016-02-04 09:50:00,37.23,37.52,37.2,37.45,108018.0,35.5761,35.8532,35.5474,35.7863,108018.0
2016-02-04 09:55:00,37.45,37.61,37.4,37.5,111141.0,35.7863,35.9392,35.7385,35.8341,111141.0
2016-02-04 10:00:00,37.54,37.64,37.36,37.55,179017.0,35.8723,35.9679,35.7003,35.8819,179017.0
2016-02-04 10:05:00,37.56,37.79,37.56,37.79,112729.0,35.8914,36.1112,35.8914,36.1112,112729.0
2016-02-04 10:10:00,37.8,37.95,37.7,37.95,159678.0,36.1208,36.2641,36.0252,36.2641,159678.0
2016-02-04 10:15:00,37.93,37.96,37.86,37.93,173447.0,36.245,36.2736,36.1781,36.245,173447.0
2016-02-04 10:20:00,37.94,37.97,37.82,37.84,184264.0,36.2545,36.2832,36.1399,36.159,184264.0
2016-02-04 10:25:00,37.85,38.02,37.84,37.85,180758.0,36.1685,36.331,36.159,36.1685,180758.0
2016-02-04 10:30:00,37.85,38.04,37.8,38.02,136942.0,36.1685,36.3501,36.1208,36.331,136942.0
2016-02-04 10:35:00,38.02,38.16,38.01,38.05,109254.0,36.331,36.4648,36.3214,36.3597,109254.0
2016-02-04 10:40:00,38.06,38.08,37.98,38.06,77899.0,36.3692,36.3883,36.2928,36.3692,77899.0
2016-02-04 10:45:00,38.06,38.23,38.01,38.16,121019.0,36.3692,36.5317,36.3214,36.4648,121019.0
2016-02-04 10:50:00,38.17,38.24,38.1,38.23,78413.0,36.4743,36.5412,36.4074,36.5317,78413.0
2016-02-04 10:55:00,38.24,38.31,38.1,38.3,121785.0,36.5412,36.6081,36.4074,36.5985,121785.0
2016-02-04 11:00:00,38.3,38.3,38.07,38.1,71424.0,36.5985,36.5985,36.3788,36.4074,71424.0
2016-02-04 11:05:00,38.09,38.14,37.99,38.01,71701.0,36.3979,36.4457,36.3023,36.3214,71701.0
2016-02-04 11:10:00,38.0,38.05,37.93,37.97,59335.0,36.3119,36.3597,36.245,36.2832,59335.0
2016-02-04 11:15:00,37.96,38.02,37.82,37.82,109569.0,36.2736,36.331,36.1399,36.1399,109569.0
2016-02-04 11:20:00,37.82,38.01,37.81,37.96,72490.0,36.1399,36.3214,36.1303,36.2736,72490.0
2016-02-04 11:25:00,37.95,38.14,37.94,38.04,58484.0,36.2641,36.4457,36.2545,36.3501,58484.0
2016-02-04 11:30:00,38.04,38.13,37.99,38.12,97213.0,36.3501,36.4361,36.3023,36.4265,97213.0
2016-02-04 11:35:00,38.12,38.22,38.11,38.21,67653.0,36.4265,36.5221,36.417,36.5125,67653.0
2016-02-04 11:40:00,38.21,38.26,38.14,38.25,140430.0,36.5125,36.5603,36.4457,36.5508,140430.0
2016-02-04 11:45:00,38.25,38.28,38.06,38.14,116152.0,36.5508,36.5794,36.3692,36.4457,116152.0
2016-02-04 11:50:00,38.14,38.33,38.12,38.33,96046.0,36.4457,36.6272,36.4265,36.6272,96046.0
2016-02-04 11:55:00,38.34,38.38,38.22,38.23,128522.0,36.6368,36.675,36.5221,36.5317,128522.0
2016-02-04 12:00:00,38.23,38.31,38.14,38.28,91371.0,36.5317,36.6081,36.4457,36.5794,91371.0
2016-02-04 12:05:00,38.29,38.48,38.23,38.43,103371.0,36.589,36.7705,36.5317,36.7228,103371.0
2016-02-04 12:10:00,38.43,38.59,38.37,38.42,137413.0,36.7228,36.8757,36.6654,36.7132,137413.0
2016-02-04 12:15:00,38.43,38.51,38.37,38.46,48027.0,36.7228,36.7992,36.6654,36.7514,48027.0
2016-02-04 12:20:00,38.47,38.52,38.34,38.4,72717.0,36.761,36.8088,36.6368,36.6941,72717.0
2016-02-04 12:25:00,38.41,38.52,38.37,38.45,94328.0,36.7037,36.8088,36.6654,36.7419,94328.0
2016-02-04 12:30:00,38.46,38.46,38.34,38.39,54317.0,36.7514,36.7514,36.6368,36.6845,54317.0
2016-02-04 12:35:00,38.38,38.53,38.36,38.52,55396.0,36.675,36.8183,36.6559,36.8088,55396.0
2016-02-04 12:40:00,38.52,38.6,38.42,38.48,79959.0,36.8088,36.8852,36.7132,36.7705,79959.0
2016-02-04 12:45:00,38.47,38.54,38.43,38.52,39678.0,36.761,36.8279,36.7228,36.8088,39678.0
2016-02-04 12:50:00,38.52,38.53,38.34,38.4,47941.0,36.8088,36.8183,36.6368,36.6941,47941.0
2016-02-04 12:55:00,38.4,38.41,38.25,38.27,31817.0,36.6941,36.7037,36.5508,36.5699,31817.0
2016-02-04 13:00:00,38.28,38.45,38.26,38.4,57832.0,36.5794,36.7419,36.5603,36.6941,57832.0
2016-02-04 13:05:00,38.4,38.52,38.37,38.49,48945.0,36.6941,36.8088,36.6654,36.7801,48945.0
2016-02-04 13:10:00,38.48,38.56,38.48,38.5,65855.0,36.7705,36.847,36.7705,36.7897,65855.0
2016-02-04 13:15:00,38.5,38.51,38.41,38.41,40449.0,36.7897,36.7992,36.7037,36.7037,40449.0
2016-02-04 13:20:00,38.41,38.43,38.32,38.33,53114.0,36.7037,36.7228,36.6177,36.6272,53114.0
2016-02-04 13:25:00,38.33,38.38,38.29,38.32,59159.0,36.6272,36.675,36.589,36.6177,59159.0
2016-02-04 13:30:00,38.32,38.41,38.32,38.34,50406.0,36.6177,36.7037,36.6177,36.6368,50406.0
2016-02-04 13:35:00,38.34,38.4,38.31,38.34,50869.0,36.6368,36.6941,36.6081,36.6368,50869.0
2016-02-04 13:40:00,38.34,38.35,38.21,38.23,65872.0,36.6368,36.6463,36.5125,36.5317,65872.0
2016-02-04 13:45:00,38.23,38.23,38.02,38.04,48461.0,36.5317,36.5317,36.331,36.3501,48461.0
2016-02-04 13:50:00,38.04,38.08,38.02,38.07,53407.0,36.3501,36.3883,36.331,36.3788,53407.0
2016-02-04 13:55:00,38.06,38.13,38.01,38.08,58197.0,36.3692,36.4361,36.3214,36.3883,58197.0
2016-02-04 14:00:00,38.09,38.13,38.0,38.01,52924.0,36.3979,36.4361,36.3119,36.3214,52924.0
2016-02-04 14:05:00,38.01,38.06,37.98,38.03,69542.0,36.3214,36.3692,36.2928,36.3405,69542.0
2016-02-04 14:10:00,38.03,38.21,38.01,38.2,70176.0,36.3405,36.5125,36.3214,36.503,70176.0
2016-02-04 14:15:00,38.21,38.29,38.18,38.25,60782.0,36.5125,36.589,36.4839,36.5508,60782.0
2016-02-04 14:20:00,38.26,38.32,38.22,38.3,68434.0,36.5603,36.6177,36.5221,36.5985,68434.0
2016-02-04 14:25:00,38.3,38.35,38.22,38.24,64048.0,36.5985,36.6463,36.5221,36.5412,64048.0
2016-02-04 14:30:00,38.23,38.32,38.22,38.29,61917.0,36.5317,36.6177,36.5221,36.589,61917.0
2016-02-04 14:35:00,38.29,38.3,38.21,38.24,60978.0,36.589,36.5985,36.5125,36.5412,60978.0
2016-02-04 14:40:00,38.22,38.27,38.17,38.22,59995.0,36.5221,36.5699,36.4743,36.5221,59995.0
2016-02-04 14:45:00,38.21,38.27,38.19,38.25,69504.0,36.5125,36.5699,36.4934,36.5508,69504.0
2016-02-04 14:50:00,38.26,38.29,38.21,38.21,56185.0,36.5603,36.589,36.5125,36.5125,56185.0
2016-02-04 14:55:00,38.21,38.4,38.21,38.35,97404.0,36.5125,36.6941,36.5125,36.6463,97404.0
2016-02-04 15:00:00,38.34,38.36,38.27,38.3,133943.0,36.6368,36.6559,36.5699,36.5985,133943.0
2016-02-04 15:05:00,38.31,38.32,38.22,38.27,116578.0,36.6081,36.6177,36.5221,36.5699,116578.0
2016-02-04 15:10:00,38.28,38.41,38.24,38.39,71637.0,36.5794,36.7037,36.5412,36.6845,71637.0
2016-02-04 15:15:00,38.39,38.4,38.23,38.23,121303.0,36.6845,36.6941,36.5317,36.5317,121303.0
2016-02-04 15:20:00,38.24,38.37,38.24,38.3,120703.0,36.5412,36.6654,36.5412,36.5985,120703.0
2016-02-04 15:25:00,38.31,38.33,38.2,38.22,76661.0,36.6081,36.6272,36.503,36.5221,76661.0
2016-02-04 15:30:00,38.23,38.27,38.16,38.19,153171.0,36.5317,36.5699,36.4648,36.4934,153171.0
2016-02-04 15:35:00,38.2,38.25,38.17,38.22,102327.0,36.503,36.5508,36.4743,36.5221,102327.0
2016-02-04 15:40:00,38.22,38.31,38.17,38.25,135612.0,36.5221,36.6081,36.4743,36.5508,135612.0
2016-02-04 15:45:00,38.26,38.26,38.2,38.21,106630.0,36.5603,36.5603,36.503,36.5125,106630.0
2016-02-04 15:50:00,38.21,38.27,38.18,38.24,140825.0,36.5125,36.5699,36.4839,36.5412,140825.0
2016-02-04 15:55:00,38.25,38.26,38.19,38.22,352301.0,36.5508,36.5603,36.4934,36.5221,352301.0
2016-02-05 09:30:00,37.73,38.08,37.71,37.95,195100.0,36.0539,36.3883,36.0348,36.2641,195100.0
2016-02-05 09:35:00,37.89,38.49,37.85,38.44,75233.0,36.2068,36.7801,36.1685,36.7323,75233.0
2016-02-05 09:40:00,38.43,38.43,38.16,38.28,111807.0,36.7228,36.7228,36.4648,36.5794,111807.0
2016-02-05 09:45:00,38.26,38.27,38.06,38.07,110426.0,36.5603,36.5699,36.3692,36.3788,110426.0
2016-02-05 09:50:00,38.09,38.12,37.93,38.0,183447.0,36.3979,36.4265,36.245,36.3119,183447.0
2016-02-05 09:55:00,38.0,38.26,37.98,38.16,133758.0,36.3119,36.5603,36.2928,36.4648,133758.0
2016-02-05 10:00:00,38.17,38.47,38.14,38.45,174714.0,36.4743,36.761,36.4457,36.7419,174714.0
2016-02-05 10:05:00,38.46,38.47,38.35,38.39,145515.0,36.7514,36.761,36.6463,36.6845,145515.0
2016-02-05 10:10:00,38.39,38.44,38.17,38.18,116860.0,36.6845,36.7323,36.4743,36.4839,116860.0
2016-02-05 10:15:00,38.18,38.28,38.13,38.24,64141.0,36.4839,36.5794,36.4361,36.5412,64141.0
2016-02-05 10:20:00,38.22,38.36,38.13,38.13,114370.0,36.5221,36.6559,36.4361,36.4361,114370.0
2016-02-05 10:25:00,38.14,38.16,37.83,37.88,146678.0,36.4457,36.4648,36.1494,36.1972,146678.0
2016-02-05 10:30:00,37.89,38.08,37.85,38.07,160974.0,36.2068,36.3883,36.1685,36.3788,160974.0
2016-02-05 10:35:00,38.08,38.18,38.07,38.15,96241.0,36.3883,36.4839,36.3788,36.4552,96241.0
2016-02-05 10:40:00,38.15,38.23,38.01,38.17,136755.0,36.4552,36.5317,36.3214,36.4743,136755.0
2016-02-05 10:45:00,38.17,38.19,38.01,38.02,69057.0,36.4743,36.4934,36.3214,36.331,69057.0
2016-02-05 10:50:00,38.02,38.03,37.87,37.94,129343.0,36.331,36.3405,36.1876,36.2545,129343.0
2016-02-05 10:55:00,37.94,37.98,37.87,37.89,80218.0,36.2545,36.2928,36.1876,36.2068,80218.0
2016-02-05 11:00:00,37.9,37.94,37.71,37.71,124327.0,36.2163,36.2545,36.0348,36.0348,124327.0
2016-02-05 11:05:00,37.71,37.72,37.63,37.69,102417.0,36.0348,36.0443,35.9583,36.0156,102417.0
2016-02-05 11:10:00,37.68,37.82,37.62,37.75,71980.0,36.0061,36.1399,35.9488,36.073,71980.0
2016-02-05 11:15:00,37.74,37.78,37.56,37.59,78891.0,36.0634,36.1016,35.8914,35.9201,78891.0
2016-02-05 11:20:00,37.58,37.71,37.58,37.63,92688.0,35.9105,36.0348,35.9105,35.9583,92688.0
2016-02-05 11:25:00,37.62,37.7,37.53,37.69,140850.0,35.9488,36.0252,35.8628,36.0156,140850.0
2016-02-05 11:30:00,37.69,37.75,37.66,37.75,63304.0,36.0156,36.073,35.987,36.073,63304.0
2016-02-05 11:35:00,37.76,37.8,37.67,37.71,59879.0,36.0825,36.1208,35.9965,36.0348,59879.0
2016-02-05 11:40:00,37.73,37.81,37.61,37.64,82185.0,36.0539,36.1303,35.9392,35.9679,82185.0
2016-02-05 11:45:00,37.64,37.67,37.51,37.6,77139.0,35.9679,35.9965,35.8436,35.9296,77139.0
2016-02-05 11:50:00,37.62,37.81,37.62,37.72,69804.0,35.9488,36.1303,35.9488,36.0443,69804.0
2016-02-05 11:55:00,37.72,37.74,37.65,37.68,85630.0,36.0443,36.0634,35.9774,36.0061,85630.0
2016-02-05 12:00:00,37.67,37.78,37.6,37.65,133060.0,35.9965,36.1016,35.9296,35.9774,133060.0
2016-02-05 12:05:00,37.65,37.69,37.51,37.57,85602.0,35.9774,36.0156,35.8436,35.901,85602.0
2016-02-05 12:10:00,37.56,37.59,37.44,37.51,90809.0,35.8914,35.9201,35.7767,35.8436,90809.0
2016-02-05 12:15:00,37.52,37.56,37.42,37.5,64058.0,35.8532,35.8914,35.7576,35.8341,64058.0
2016-02-05 12:20:00,37.49,37.51,37.42,37.47,100527.0,35.8245,35.8436,35.7576,35.8054,100527.0
2016-02-05 12:25:00,37.47,37.51,37.43,37.46,56285.0,35.8054,35.8436,35.7672,35.7959,56285.0
2016-02-05 12:30:00,37.46,37.49,37.37,37.4,55756.0,35.7959,35.8245,35.7099,35.7385,55756.0
2016-02-05 12:35:00,37.4,37.45,37.37,37.41,37137.0,35.7385,35.7863,35.7099,35.7481,37137.0
2016-02-05 12:40:00,37.41,37.42,37.32,37.35,65399.0,35.7481,35.7576,35.6621,35.6907,65399.0
2016-02-05 12:45:00,37.35,37.42,37.31,37.33,66500.0,35.6907,35.7576,35.6525,35.6716,66500.0
2016-02-05 12:50:00,37.33,37.36,37.21,37.23,53408.0,35.6716,35.7003,35.557,35.5761,53408.0
2016-02-05 12:55:00,37.22,37.27,37.14,37.27,90451.0,35.5665,35.6143,35.4901,35.6143,90451.0
2016-02-05 13:00:00,37.27,37.32,37.23,37.28,67220.0,35.6143,35.6621,35.5761,35.6239,67220.0
2016-02-05 13:05:00,37.27,37.38,37.23,37.35,62605.0,35.6143,35.7194,35.5761,35.6907,62605.0
2016-02-05 13:10:00,37.36,37.41,37.32,37.32,55968.0,35.7003,35.7481,35.6621,35.6621,55968.0
2016-02-05 13:15:00,37.32,37.37,37.25,37.3,114785.0,35.6621,35.7099,35.5952,35.643,114785.0
2016-02-05 13:20:00,37.3,37.31,37.22,37.28,66239.0,35.643,35.6525,35.5665,35.6239,66239.0
2016-02-05 13:25:00,37.27,37.29,37.26,37.27,36003.0,35.6143,35.6334,35.6047,35.6143,36003.0
2016-02-05 13:30:00,37.28,37.3,37.16,37.18,128651.0,35.6239,35.643,35.5092,35.5283,128651.0
2016-02-05 13:35:00,37.17,37.17,37.02,37.03,224710.0,35.5187,35.5187,35.3754,35.385,224710.0
2016-02-05 13:40:00,37.01,37.02,36.95,36.99,150512.0,35.3659,35.3754,35.3085,35.3467,150512.0
2016-02-05 13:45:00,37.0,37.0,36.89,36.9,66822.0,35.3563,35.3563,35.2512,35.2607,66822.0
2016-02-05 13:50:00,36.91,36.95,36.84,36.94,116394.0,35.2703,35.3085,35.2034,35.299,116394.0
2016-02-05 13:55:00,36.93,37.03,36.93,36.93,134224.0,35.2894,35.385,35.2894,35.2894,134224.0
2016-02-05 14:00:00,36.94,36.99,36.91,36.96,61958.0,35.299,35.3467,35.2703,35.3181,61958.0
2016-02-05 14:05:00,36.96,36.96,36.81,36.86,87292.0,35.3181,35.3181,35.1747,35.2225,87292.0
2016-02-05 14:10:00,36.86,36.86,36.72,36.76,66933.0,35.2225,35.2225,35.0887,35.127,66933.0
2016-02-05 14:15:00,36.77,36.88,36.7,36.88,98587.0,35.1365,35.2416,35.0696,35.2416,98587.0
2016-02-05 14:20:00,36.88,37.0,36.85,37.0,90387.0,35.2416,35.3563,35.213,35.3563,90387.0
2016-02-05 14:25:00,37.0,37.03,36.89,36.9,109607.0,35.3563,35.385,35.2512,35.2607,109607.0
2016-02-05 14:30:00,36.89,37.0,36.87,36.96,67219.0,35.2512,35.3563,35.2321,35.3181,67219.0
2016-02-05 14:35:00,36.95,37.02,36.9,36.98,60292.0,35.3085,35.3754,35.2607,35.3372,60292.0
2016-02-05 14:40:00,36.98,36.98,36.87,36.89,65809.0,35.3372,35.3372,35.2321,35.2512,65809.0
2016-02-05 14:45:00,36.9,36.98,36.88,36.97,45454.0,35.2607,35.3372,35.2416,35.3276,45454.0
2016-02-05 14:50:00,36.96,36.96,36.85,36.92,70867.0,35.3181,35.3181,35.213,35.2799,70867.0
2016-02-05 14:55:00,36.92,36.98,36.82,36.84,103081.0,35.2799,35.3372,35.1843,35.2034,103081.0
2016-02-05 15:00:00,36.83,36.83,36.66,36.66,119257.0,35.1938,35.1938,35.0314,35.0314,119257.0
2016-02-05 15:05:00,36.66,36.76,36.66,36.74,96242.0,35.0314,35.127,35.0314,35.1078,96242.0
2016-02-05 15:10:00,36.73,36.8,36.73,36.75,84972.0,35.0983,35.1652,35.0983,35.1174,84972.0
2016-02-05 15:15:00,36.74,36.8,36.69,36.79,166774.0,35.1078,35.1652,35.0601,35.1556,166774.0
2016-02-05 15:20:00,36.79,36.79,36.69,36.73,94664.0,35.1556,35.1556,35.0601,35.0983,94664.0
2016-02-05 15:25:00,36.73,36.74,36.64,36.68,123710.0,35.0983,35.1078,35.0123,35.0505,123710.0
2016-02-05 15:30:00,36.68,36.75,36.59,36.75,263390.0,35.0505,35.1174,34.9645,35.1174,263390.0
2016-02-05 15:35:00,36.75,36.77,36.67,36.68,203002.0,35.1174,35.1365,35.041,35.0505,203002.0
2016-02-05 15:40:00,36.68,36.72,36.65,36.68,223617.0,35.0505,35.0887,35.0218,35.0505,223617.0
2016-02-05 15:45:00,36.68,36.68,36.54,36.55,227833.0,35.0505,35.0505,34.9167,34.9263,227833.0
2016-02-05 15:50:00,36.56,36.59,36.53,36.55,342564.0,34.9358,34.9645,34.9072,34.9263,342564.0
2016-02-05 15:55:00,36.55,36.76,36.54,36.74,470981.0,34.9263,35.127,34.9167,35.1078,470981.0
2016-02-08 09:30:00,36.08,36.16,35.05,35.14,440757.0,34.5741,34.6508,33.5871,33.6734,440757.0
2016-02-08 09:35:00,35.11,35.28,34.76,35.2,308904.0,33.6446,33.8075,33.3092,33.7309,308904.0
2016-02-08 09:40:00,35.21,35.72,35.16,35.61,186926.0,33.7405,34.2292,33.6925,34.1238,186926.0
2016-02-08 09:45:00,35.6,35.8,35.49,35.69,193594.0,34.1142,34.3058,34.0088,34.2004,193594.0
2016-02-08 09:50:00,35.69,35.72,35.47,35.51,201575.0,34.2004,34.2292,33.9896,34.0279,201575.0
2016-02-08 09:55:00,35.51,35.83,35.42,35.65,189431.0,34.0279,34.3346,33.9417,34.1621,189431.0
2016-02-08 10:00:00,35.65,35.99,35.63,35.87,154475.0,34.1621,34.4879,34.1429,34.3729,154475.0
2016-02-08 10:05:00,35.85,35.88,35.59,35.66,168336.0,34.3537,34.3825,34.1046,34.1717,168336.0
2016-02-08 10:10:00,35.67,35.84,35.62,35.82,121559.0,34.1813,34.3442,34.1333,34.325,121559.0
2016-02-08 10:15:00,35.83,35.92,35.58,35.65,150092.0,34.3346,34.4208,34.095,34.1621,150092.0
2016-02-08 10:20:00,35.64,35.64,35.42,35.44,166466.0,34.1525,34.1525,33.9417,33.9609,166466.0
2016-02-08 10:25:00,35.43,35.47,35.25,35.33,133693.0,33.9513,33.9896,33.7788,33.8555,133693.0
2016-02-08 10:30:00,35.32,35.65,35.3,35.43,257117.0,33.8459,34.1621,33.8267,33.9513,257117.0
2016-02-08 10:35:00,35.43,35.45,35.32,35.44,85403.0,33.9513,33.9704,33.8459,33.9609,85403.0
2016-02-08 10:40:00,35.44,35.45,35.28,35.44,120845.0,33.9609,33.9704,33.8075,33.9609,120845.0
2016-02-08 10:45:00,35.44,35.48,35.19,35.19,198402.0,33.9609,33.9992,33.7213,33.7213,198402.0
2016-02-08 10:50:00,35.19,35.28,35.02,35.02,118306.0,33.7213,33.8075,33.5584,33.5584,118306.0
2016-02-08 10:55:00,35.02,35.12,35.0,35.06,188216.0,33.5584,33.6542,33.5392,33.5967,188216.0
2016-02-08 11:00:00,35.06,35.1,34.99,35.01,221454.0,33.5967,33.6351,33.5296,33.5488,221454.0
2016-02-08 11:05:00,35.02,35.07,34.98,34.99,192437.0,33.5584,33.6063,33.5201,33.5296,192437.0
2016-02-08 11:10:00,34.99,35.04,34.9,35.03,349183.0,33.5296,33.5776,33.4434,33.568,349183.0
2016-02-08 11:15:00,35.02,35.13,34.98,35.04,115421.0,33.5584,33.6638,33.5201,33.5776,115421.0
2016-02-08 11:20:00,35.03,35.14,34.99,35.06,108593.0,33.568,33.6734,33.5296,33.5967,108593.0
2016-02-08 11:25:00,35.06,35.08,34.9,35.02,152177.0,33.5967,33.6159,33.4434,33.5584,152177.0
2016-02-08 11:30:00,35.03,35.08,34.95,35.01,114902.0,33.568,33.6159,33.4913,33.5488,114902.0
2016-02-08 11:35:00,35.01,35.11,34.96,35.1,197883.0,33.5488,33.6446,33.5009,33.6351,197883.0
2016-02-08 11:40:00,35.09,35.21,34.97,35.0,89735.0,33.6255,33.7405,33.5105,33.5392,89735.0
2016-02-08 11:45:00,35.0,35.06,34.93,35.03,86176.0,33.5392,33.5967,33.4721,33.568,86176.0
2016-02-08 11:50:00,35.03,35.18,34.99,35.13,152593.0,33.568,33.7117,33.5296,33.6638,152593.0
2016-02-08 11:55:00,35.12,35.39,35.11,35.39,94003.0,33.6542,33.9129,33.6446,33.9129,94003.0
2016-02-08 12:00:00,35.4,35.45,35.26,35.26,116503.0,33.9225,33.9704,33.7884,33.7884,116503.0
2016-02-08 12:05:00,35.25,35.45,35.25,35.41,54401.0,33.7788,33.9704,33.7788,33.9321,54401.0
2016-02-08 12:10:00,35.42,35.42,35.33,35.38,43500.0,33.9417,33.9417,33.8555,33.9034,43500.0
2016-02-08 12:15:00,35.39,35.45,35.33,35.43,70945.0,33.9129,33.9704,33.8555,33.9513,70945.0
2016-02-08 12:20:00,35.43,35.5,35.36,35.42,81203.0,33.9513,34.0184,33.8842,33.9417,81203.0
2016-02-08 12:25:00,35.43,35.45,35.28,35.32,61586.0,33.9513,33.9704,33.8075,33.8459,61586.0
2016-02-08 12:30:00,35.31,35.45,35.3,35.37,114165.0,33.8363,33.9704,33.8267,33.8938,114165.0
2016-02-08 12:35:00,35.38,35.41,35.22,35.24,62803.0,33.9034,33.9321,33.75,33.7692,62803.0
2016-02-08 12:40:00,35.25,35.35,35.24,35.33,40284.0,33.7788,33.8746,33.7692,33.8555,40284.0
2016-02-08 12:45:00,35.33,35.34,35.17,35.25,66691.0,33.8555,33.865,33.7021,33.7788,66691.0
2016-02-08 12:50:00,35.26,35.29,35.19,35.22,38567.0,33.7884,33.8171,33.7213,33.75,38567.0
2016-02-08 12:55:00,35.23,35.25,35.16,35.25,44013.0,33.7596,33.7788,33.6925,33.7788,44013.0
2016-02-08 13:00:00,35.25,35.28,35.15,35.16,55592.0,33.7788,33.8075,33.683,33.6925,55592.0
2016-02-08 13:05:00,35.15,35.2,35.1,35.2,60244.0,33.683,33.7309,33.6351,33.7309,60244.0
2016-02-08 13:10:00,35.2,35.2,35.06,35.09,59836.0,33.7309,33.7309,33.5967,33.6255,59836.0
2016-02-08 13:15:00,35.09,35.1,35.03,35.05,45891.0,33.6255,33.6351,33.568,33.5871,45891.0
2016-02-08 13:20:00,35.03,35.09,34.99,35.03,63307.0,33.568,33.6255,33.5296,33.568,63307.0
2016-02-08 13:25:00,35.03,35.08,34.98,35.07,55824.0,33.568,33.6159,33.5201,33.6063,55824.0
2016-02-08 13:30:00,35.08,35.15,35.05,35.08,51623.0,33.6159,33.683,33.5871,33.6159,51623.0
2016-02-08 13:35:00,35.08,35.1,35.01,35.02,48866.0,33.6159,33.6351,33.5488,33.5584,48866.0
2016-02-08 13:40:00,35.02,35.03,34.99,34.99,45011.0,33.5584,33.568,33.5296,33.5296,45011.0
2016-02-08 13:45:00,34.99,35.03,34.94,34.97,120970.0,33.5296,33.568,33.4817,33.5105,120970.0
2016-02-08 13:50:00,34.97,35.03,34.95,34.99,167046.0,33.5105,33.568,33.4913,33.5296,167046.0
2016-02-08 13:55:00,35.0,35.06,34.98,35.01,152229.0,33.5392,33.5967,33.5201,33.5488,152229.0
2016-02-08 14:00:00,35.01,35.13,35.01,35.13,84701.0,33.5488,33.6638,33.5488,33.6638,84701.0
2016-02-08 14:05:00,35.13,35.14,35.06,35.13,60355.0,33.6638,33.6734,33.5967,33.6638,60355.0
2016-02-08 14:10:00,35.12,35.13,34.97,34.99,139964.0,33.6542,33.6638,33.5105,33.5296,139964.0
2016-02-08 14:15:00,34.99,35.04,34.99,35.01,140658.0,33.5296,33.5776,33.5296,33.5488,140658.0
2016-02-08 14:20:00,35.01,35.08,35.01,35.06,78503.0,33.5488,33.6159,33.5488,33.5967,78503.0
2016-02-08 14:25:00,35.06,35.21,35.06,35.11,118800.0,33.5967,33.7405,33.5967,33.6446,118800.0
2016-02-08 14:30:00,35.12,35.18,35.11,35.15,71807.0,33.6542,33.7117,33.6446,33.683,71807.0
2016-02-08 14:35:00,35.15,35.21,35.15,35.18,105069.0,33.683,33.7405,33.683,33.7117,105069.0
2016-02-08 14:40:00,35.17,35.33,35.16,35.31,85711.0,33.7021,33.8555,33.6925,33.8363,85711.0
2016-02-08 14:45:00,35.31,35.37,35.25,35.25,107401.0,33.8363,33.8938,33.7788,33.7788,107401.0
2016-02-08 14:50:00,35.24,35.3,35.16,35.27,80450.0,33.7692,33.8267,33.6925,33.798,80450.0
2016-02-08 14:55:00,35.27,35.3,35.14,35.14,71250.0,33.798,33.8267,33.6734,33.6734,71250.0
2016-02-08 15:00:00,35.14,35.19,35.13,35.15,75734.0,33.6734,33.7213,33.6638,33.683,75734.0
2016-02-08 15:05:00,35.14,35.15,35.02,35.02,150215.0,33.6734,33.683,33.5584,33.5584,150215.0
2016-02-08 15:10:00,35.02,35.17,35.01,35.16,176176.0,33.5584,33.7021,33.5488,33.6925,176176.0
2016-02-08 15:15:00,35.16,35.35,35.15,35.32,243387.0,33.6925,33.8746,33.683,33.8459,243387.0
2016-02-08 15:20:00,35.31,35.33,35.22,35.22,115003.0,33.8363,33.8555,33.75,33.75,115003.0
2016-02-08 15:25:00,35.22,35.27,35.1,35.16,138196.0,33.75,33.798,33.6351,33.6925,138196.0
2016-02-08 15:30:00,35.16,35.31,35.15,35.27,183772.0,33.6925,33.8363,33.683,33.798,183772.0
2016-02-08 15:35:00,35.27,35.34,35.22,35.28,187245.0,33.798,33.865,33.75,33.8075,187245.0
2016-02-08 15:40:00,35.28,35.49,35.28,35.43,193321.0,33.8075,34.0088,33.8075,33.9513,193321.0
2016-02-08 15:45:00,35.44,35.65,35.41,35.57,350619.0,33.9609,34.1621,33.9321,34.0854,350619.0
2016-02-08 15:50:00,35.57,35.63,35.49,35.5,411458.0,34.0854,34.1429,34.0088,34.0184,411458.0
2016-02-08 15:55:00,35.51,35.58,35.47,35.54,540145.0,34.0279,34.095,33.9896,34.0567,540145.0
2016-02-09 09:30:00,34.93,35.16,34.91,35.03,286509.0,33.4721,33.6925,33.453,33.568,286509.0
2016-02-09 09:35:00,35.04,35.25,35.01,35.18,168485.0,33.5776,33.7788,33.5488,33.7117,168485.0
2016-02-09 09:40:00,35.16,35.47,34.99,35.37,222377.0,33.6925,33.9896,33.5296,33.8938,222377.0
2016-02-09 09:45:00,35.37,35.66,35.37,35.63,339564.0,33.8938,34.1717,33.8938,34.1429,339564.0
2016-02-09 09:50:00,35.61,35.81,35.48,35.76,233000.0,34.1238,34.3154,33.9992,34.2675,233000.0
2016-02-09 09:55:00,35.75,35.79,35.63,35.69,152229.0,34.2579,34.2963,34.1429,34.2004,152229.0
2016-02-09 10:00:00,35.68,35.99,35.6,35.99,192754.0,34.1908,34.4879,34.1142,34.4879,192754.0
2016-02-09 10:05:00,36.0,36.13,35.86,36.08,235276.0,34.4975,34.6221,34.3633,34.5741,235276.0
2016-02-09 10:10:00,36.05,36.1,35.88,35.91,207969.0,34.5454,34.5933,34.3825,34.4112,207969.0
2016-02-09 10:15:00,35.92,35.96,35.71,35.86,152501.0,34.4208,34.4592,34.2196,34.3633,152501.0
2016-02-09 10:20:00,35.86,36.24,35.8,36.19,181371.0,34.3633,34.7275,34.3058,34.6796,181371.0
2016-02-09 10:25:00,36.18,36.19,35.95,35.98,108167.0,34.67,34.6796,34.4496,34.4783,108167.0
2016-02-09 10:30:00,35.95,35.96,35.74,35.84,97837.0,34.4496,34.4592,34.2483,34.3442,97837.0
2016-02-09 10:35:00,35.84,36.01,35.75,35.99,74746.0,34.3442,34.5071,34.2579,34.4879,74746.0
2016-02-09 10:40:00,35.98,35.98,35.7,35.71,119619.0,34.4783,34.4783,34.21,34.2196,119619.0
2016-02-09 10:45:00,35.71,35.91,35.7,35.87,81982.0,34.2196,34.4112,34.21,34.3729,81982.0
2016-02-09 10:50:00,35.88,35.96,35.72,35.74,119547.0,34.3825,34.4592,34.2292,34.2483,119547.0
2016-02-09 10:55:00,35.73,35.8,35.54,35.63,96761.0,34.2388,34.3058,34.0567,34.1429,96761.0
2016-02-09 11:00:00,35.64,35.79,35.6,35.71,110923.0,34.1525,34.2963,34.1142,34.2196,110923.0
2016-02-09 11:05:00,35.72,35.9,35.69,35.9,53739.0,34.2292,34.4017,34.2004,34.4017,53739.0
2016-02-09 11:10:00,35.9,36.08,35.89,35.91,107931.0,34.4017,34.5741,34.3921,34.4112,107931.0
2016-02-09 11:15:00,35.92,35.94,35.82,35.91,49101.0,34.4208,34.44,34.325,34.4112,49101.0
2016-02-09 11:20:00,35.91,36.15,35.91,36.13,81195.0,34.4112,34.6412,34.4112,34.6221,81195.0
2016-02-09 11:25:00,36.14,36.19,36.05,36.07,75990.0,34.6316,34.6796,34.5454,34.5646,75990.0
2016-02-09 11:30:00,36.08,36.17,36.0,36.0,43955.0,34.5741,34.6604,34.4975,34.4975,43955.0
2016-02-09 11:35:00,36.0,36.03,35.88,35.93,98608.0,34.4975,34.5262,34.3825,34.4304,98608.0
2016-02-09 11:40:00,35.92,36.07,35.92,36.06,68200.0,34.4208,34.5646,34.4208,34.555,68200.0
2016-02-09 11:45:00,36.05,36.13,35.98,36.04,69464.0,34.5454,34.6221,34.4783,34.5358,69464.0
2016-02-09 11:50:00,36.03,36.12,35.97,35.99,88374.0,34.5262,34.6125,34.4687,34.4879,88374.0
2016-02-09 11:55:00,35.99,36.13,35.99,36.09,63773.0,34.4879,34.6221,34.4879,34.5837,63773.0
2016-02-09 12:00:00,36.1,36.23,36.07,36.19,116468.0,34.5933,34.7179,34.5646,34.6796,116468.0
2016-02-09 12:05:00,36.17,36.33,36.15,36.28,96235.0,34.6604,34.8137,34.6412,34.7658,96235.0
2016-02-09 12:10:00,36.27,36.32,36.16,36.25,124850.0,34.7562,34.8041,34.6508,34.7371,124850.0
2016-02-09 12:15:00,36.24,36.28,36.21,36.25,113933.0,34.7275,34.7658,34.6987,34.7371,113933.0
2016-02-09 12:20:00,36.24,36.34,36.23,36.3,99969.0,34.7275,34.8233,34.7179,34.785,99969.0
2016-02-09 12:25:00,36.3,36.4,36.23,36.33,55006.0,34.785,34.8808,34.7179,34.8137,55006.0
2016-02-09 12:30:00,36.32,36.38,36.28,36.32,105278.0,34.8041,34.8616,34.7658,34.8041,105278.0
2016-02-09 12:35:00,36.32,36.42,36.28,36.29,96773.0,34.8041,34.9,34.7658,34.7754,96773.0
2016-02-09 12:40:00,36.28,36.33,36.22,36.26,61966.0,34.7658,34.8137,34.7083,34.7466,61966.0
2016-02-09 12:45:00,36.25,36.27,36.12,36.14,50874.0,34.7371,34.7562,34.6125,34.6316,50874.0
2016-02-09 12:50:00,36.13,36.23,36.13,36.18,61881.0,34.6221,34.7179,34.6221,34.67,61881.0
2016-02-09 12:55:00,36.19,36.2,36.12,36.14,37162.0,34.6796,34.6891,34.6125,34.6316,37162.0
2016-02-09 13:00:00,36.13,36.14,35.97,36.0,113454.0,34.6221,34.6316,34.4687,34.4975,113454.0
2016-02-09 13:05:00,36.0,36.01,35.92,35.94,69274.0,34.4975,34.5071,34.4208,34.44,69274.0
2016-02-09 13:10:00,35.94,35.95,35.75,35.81,61540.0,34.44,34.4496,34.2579,34.3154,61540.0
2016-02-09 13:15:00,35.8,35.81,35.73,35.81,39733.0,34.3058,34.3154,34.2388,34.3154,39733.0
2016-02-09 13:20:00,35.81,35.91,35.8,35.82,122597.0,34.3154,34.4112,34.3058,34.325,122597.0
2016-02-09 13:25:00,35.82,35.86,35.77,35.8,83121.0,34.325,34.3633,34.2771,34.3058,83121.0
2016-02-09 13:30:00,35.8,35.98,35.79,35.97,83514.0,34.3058,34.4783,34.2963,34.4687,83514.0
2016-02-09 13:35:00,35.96,35.96,35.82,35.85,66729.0,34.4592,34.4592,34.325,34.3537,66729.0
2016-02-09 13:40:00,35.86,35.92,35.77,35.92,72658.0,34.3633,34.4208,34.2771,34.4208,72658.0
2016-02-09 13:45:00,35.9,35.94,35.8,35.81,103207.0,34.4017,34.44,34.3058,34.3154,103207.0
2016-02-09 13:50:00,35.81,35.88,35.77,35.88,51535.0,34.3154,34.3825,34.2771,34.3825,51535.0
2016-02-09 13:55:00,35.88,35.93,35.84,35.87,54809.0,34.3825,34.4304,34.3442,34.3729,54809.0
2016-02-09 14:00:00,35.88,35.89,35.82,35.84,101851.0,34.3825,34.3921,34.325,34.3442,101851.0
2016-02-09 14:05:00,35.84,36.04,35.82,36.02,134043.0,34.3442,34.5358,34.325,34.5167,134043.0
2016-02-09 14:10:00,36.02,36.05,35.92,35.95,49433.0,34.5167,34.5454,34.4208,34.4496,49433.0
2016-02-09 14:15:00,35.95,36.02,35.92,35.98,104965.0,34.4496,34.5167,34.4208,34.4783,104965.0
2016-02-09 14:20:00,35.99,36.04,35.92,35.94,110000.0,34.4879,34.5358,34.4208,34.44,110000.0
2016-02-09 14:25:00,35.94,35.99,35.84,35.86,78224.0,34.44,34.4879,34.3442,34.3633,78224.0
2016-02-09 14:30:00,35.86,36.05,35.85,35.99,76390.0,34.3633,34.5454,34.3537,34.4879,76390.0
2016-02-09 14:35:00,35.98,36.22,35.98,36.18,102137.0,34.4783,34.7083,34.4783,34.67,102137.0
2016-02-09 14:40:00,36.19,36.35,36.15,36.33,139790.0,34.6796,34.8329,34.6412,34.8137,139790.0
2016-02-09 14:45:00,36.33,36.33,36.12,36.12,72390.0,34.8137,34.8137,34.6125,34.6125,72390.0
2016-02-09 14:50:00,36.13,36.19,36.09,36.17,110704.0,34.6221,34.6796,34.5837,34.6604,110704.0
2016-02-09 14:55:00,36.17,36.22,36.11,36.17,106523.0,34.6604,34.7083,34.6029,34.6604,106523.0
2016-02-09 15:00:00,36.18,36.42,36.17,36.41,316639.0,34.67,34.9,34.6604,34.8904,316639.0
2016-02-09 15:05:00,36.41,36.75,36.4,36.66,306172.0,34.8904,35.2162,34.8808,35.1299,306172.0
2016-02-09 15:10:00,36.67,36.67,36.58,36.63,99816.0,35.1395,35.1395,35.0533,35.1012,99816.0
2016-02-09 15:15:00,36.64,36.68,36.54,36.54,132505.0,35.1108,35.1491,35.015,35.015,132505.0
2016-02-09 15:20:00,36.53,36.58,36.48,36.49,113506.0,35.0054,35.0533,34.9575,34.967,113506.0
2016-02-09 15:25:00,36.5,36.51,36.41,36.49,121770.0,34.9766,34.9862,34.8904,34.967,121770.0
2016-02-09 15:30:00,36.48,36.54,36.42,36.48,132045.0,34.9575,35.015,34.9,34.9575,132045.0
2016-02-09 15:35:00,36.49,36.6,36.45,36.46,167151.0,34.967,35.0724,34.9287,34.9383,167151.0
2016-02-09 15:40:00,36.45,36.48,36.17,36.29,212321.0,34.9287,34.9575,34.6604,34.7754,212321.0
2016-02-09 15:45:00,36.28,36.28,36.11,36.12,192326.0,34.7658,34.7658,34.6029,34.6125,192326.0
2016-02-09 15:50:00,36.1,36.24,36.09,36.21,290090.0,34.5933,34.7275,34.5837,34.6987,290090.0
2016-02-09 15:55:00,36.21,36.23,36.12,36.19,457353.0,34.6987,34.7179,34.6125,34.6796,457353.0
2016-02-10 09:30:00,36.57,36.89,36.56,36.75,106398.0,35.0437,35.3503,35.0341,35.2162,106398.0
2016-02-10 09:35:00,36.73,37.02,36.53,36.95,137804.0,35.197,35.4749,35.0054,35.4078,137804.0
2016-02-10 09:40:00,36.93,37.07,36.59,36.65,118942.0,35.3887,35.5228,35.0629,35.1204,118942.0
2016-02-10 09:45:00,36.66,36.98,36.62,36.97,115475.0,35.1299,35.4366,35.0916,35.427,115475.0
2016-02-10 09:50:00,36.95,36.95,36.67,36.8,104100.0,35.4078,35.4078,35.1395,35.2641,104100.0
2016-02-10 09:55:00,36.8,37.07,36.78,36.99,124785.0,35.2641,35.5228,35.2449,35.4462,124785.0
2016-02-10 10:00:00,37.0,37.17,36.93,37.1,116153.0,35.4558,35.6187,35.3887,35.5516,116153.0
2016-02-10 10:05:00,37.08,37.15,36.82,36.99,112056.0,35.5324,35.5995,35.2833,35.4462,112056.0
2016-02-10 10:10:00,36.99,37.15,36.97,37.13,70709.0,35.4462,35.5995,35.427,35.5803,70709.0
2016-02-10 10:15:00,37.13,37.16,37.01,37.14,72525.0,35.5803,35.6091,35.4653,35.5899,72525.0
2016-02-10 10:20:00,37.14,37.21,37.11,37.2,75299.0,35.5899,35.657,35.5612,35.6474,75299.0
2016-02-10 10:25:00,37.21,37.24,37.15,37.22,71265.0,35.657,35.6857,35.5995,35.6666,71265.0
2016-02-10 10:30:00,37.23,37.44,37.18,37.44,158556.0,35.6762,35.8774,35.6282,35.8774,158556.0
2016-02-10 10:35:00,37.43,37.51,37.36,37.37,204819.0,35.8678,35.9445,35.8007,35.8103,204819.0
2016-02-10 10:40:00,37.35,37.35,37.14,37.15,108004.0,35.7911,35.7911,35.5899,35.5995,108004.0
2016-02-10 10:45:00,37.15,37.2,37.03,37.2,66981.0,35.5995,35.6474,35.4845,35.6474,66981.0
2016-02-10 10:50:00,37.18,37.2,37.03,37.13,77990.0,35.6282,35.6474,35.4845,35.5803,77990.0
2016-02-10 10:55:00,37.12,37.23,37.09,37.13,186174.0,35.5707,35.6762,35.542,35.5803,186174.0
2016-02-10 11:00:00,37.13,37.18,36.99,37.0,89453.0,35.5803,35.6282,35.4462,35.4558,89453.0
2016-02-10 11:05:00,36.98,37.04,36.8,36.86,116736.0,35.4366,35.4941,35.2641,35.3216,116736.0
2016-02-10 11:10:00,36.86,36.94,36.78,36.92,56476.0,35.3216,35.3983,35.2449,35.3791,56476.0
2016-02-10 11:15:00,36.93,37.16,36.89,37.16,73826.0,35.3887,35.6091,35.3503,35.6091,73826.0
2016-02-10 11:20:00,37.16,37.17,37.0,37.17,37607.0,35.6091,35.6187,35.4558,35.6187,37607.0
2016-02-10 11:25:00,37.16,37.16,37.04,37.07,29805.0,35.6091,35.6091,35.4941,35.5228,29805.0
2016-02-10 11:30:00,37.07,37.16,37.06,37.07,64530.0,35.5228,35.6091,35.5132,35.5228,64530.0
2016-02-10 11:35:00,37.07,37.08,36.9,36.93,59128.0,35.5228,35.5324,35.3599,35.3887,59128.0
2016-02-10 11:40:00,36.92,37.05,36.85,37.05,49468.0,35.3791,35.5037,35.312,35.5037,49468.0
2016-02-10 11:45:00,37.05,37.19,37.01,37.18,32474.0,35.5037,35.6378,35.4653,35.6282,32474.0
2016-02-10 11:50:00,37.18,37.2,37.09,37.12,45482.0,35.6282,35.6474,35.542,35.5707,45482.0
2016-02-10 11:55:00,37.11,37.19,37.08,37.08,35329.0,35.5612,35.6378,35.5324,35.5324,35329.0
2016-02-10 12:00:00,37.08,37.14,37.06,37.09,49036.0,35.5324,35.5899,35.5132,35.542,49036.0
2016-02-10 12:05:00,37.1,37.16,37.01,37.14,46613.0,35.5516,35.6091,35.4653,35.5899,46613.0
2016-02-10 12:10:00,37.14,37.14,37.0,37.03,38509.0,35.5899,35.5899,35.4558,35.4845,38509.0
2016-02-10 12:15:00,37.02,37.11,36.99,37.11,36011.0,35.4749,35.5612,35.4462,35.5612,36011.0
2016-02-10 12:20:00,37.11,37.28,37.11,37.23,54575.0,35.5612,35.7241,35.5612,35.6762,54575.0
2016-02-10 12:25:00,37.22,37.33,37.21,37.25,35113.0,35.6666,35.772,35.657,35.6953,35113.0
2016-02-10 12:30:00,37.24,37.28,37.09,37.1,41544.0,35.6857,35.7241,35.542,35.5516,41544.0
2016-02-10 12:35:00,37.1,37.36,37.1,37.35,68718.0,35.5516,35.8007,35.5516,35.7911,68718.0
2016-02-10 12:40:00,37.34,37.42,37.33,37.4,59063.0,35.7816,35.8582,35.772,35.8391,59063.0
2016-02-10 12:45:00,37.38,37.4,37.31,37.4,57127.0,35.8199,35.8391,35.7528,35.8391,57127.0
2016-02-10 12:50:00,37.39,37.44,37.34,37.41,64645.0,35.8295,35.8774,35.7816,35.8486,64645.0
2016-02-10 12:55:00,37.41,37.52,37.38,37.48,62612.0,35.8486,35.954,35.8199,35.9157,62612.0
2016-02-10 13:00:00,37.49,37.52,37.43,37.52,53460.0,35.9253,35.954,35.8678,35.954,53460.0
2016-02-10 13:05:00,37.52,37.52,37.4,37.4,40021.0,35.954,35.954,35.8391,35.8391,40021.0
2016-02-10 13:10:00,37.4,37.48,37.36,37.36,28954.0,35.8391,35.9157,35.8007,35.8007,28954.0
2016-02-10 13:15:00,37.36,37.43,37.34,37.37,40929.0,35.8007,35.8678,35.7816,35.8103,40929.0
2016-02-10 13:20:00,37.38,37.43,37.34,37.4,70289.0,35.8199,35.8678,35.7816,35.8391,70289.0
2016-02-10 13:25:00,37.39,37.45,37.36,37.44,57248.0,35.8295,35.887,35.8007,35.8774,57248.0
2016-02-10 13:30:00,37.44,37.44,37.37,37.41,80333.0,35.8774,35.8774,35.8103,35.8486,80333.0
2016-02-10 13:35:00,37.41,37.51,37.4,37.46,66827.0,35.8486,35.9445,35.8391,35.8966,66827.0
2016-02-10 13:40:00,37.46,37.63,37.44,37.61,88990.0,35.8966,36.0595,35.8774,36.0403,88990.0
2016-02-10 13:45:00,37.63,37.64,37.53,37.54,41293.0,36.0595,36.069,35.9636,35.9732,41293.0
2016-02-10 13:50:00,37.53,37.55,37.45,37.46,55532.0,35.9636,35.9828,35.887,35.8966,55532.0
2016-02-10 13:55:00,37.46,37.48,37.36,37.36,44590.0,35.8966,35.9157,35.8007,35.8007,44590.0
2016-02-10 14:00:00,37.37,37.4,37.3,37.32,215882.0,35.8103,35.8391,35.7432,35.7624,215882.0
2016-02-10 14:05:00,37.32,37.41,37.28,37.32,102630.0,35.7624,35.8486,35.7241,35.7624,102630.0
2016-02-10 14:10:00,37.31,37.38,37.22,37.24,181311.0,35.7528,35.8199,35.6666,35.6857,181311.0
2016-02-10 14:15:00,37.24,37.33,37.15,37.32,72620.0,35.6857,35.772,35.5995,35.7624,72620.0
2016-02-10 14:20:00,37.31,37.31,37.24,37.24,46476.0,35.7528,35.7528,35.6857,35.6857,46476.0
2016-02-10 14:25:00,37.23,37.26,37.16,37.25,66716.0,35.6762,35.7049,35.6091,35.6953,66716.0
2016-02-10 14:30:00,37.24,37.39,37.24,37.33,72448.0,35.6857,35.8295,35.6857,35.772,72448.0
2016-02-10 14:35:00,37.33,37.33,37.24,37.24,44677.0,35.772,35.772,35.6857,35.6857,44677.0
2016-02-10 14:40:00,37.23,37.23,37.11,37.18,63215.0,35.6762,35.6762,35.5612,35.6282,63215.0
2016-02-10 14:45:00,37.19,37.19,37.13,37.13,61256.0,35.6378,35.6378,35.5803,35.5803,61256.0
2016-02-10 14:50:00,37.13,37.19,37.09,37.19,49496.0,35.5803,35.6378,35.542,35.6378,49496.0
2016-02-10 14:55:00,37.19,37.29,37.18,37.23,60498.0,35.6378,35.7336,35.6282,35.6762,60498.0
2016-02-10 15:00:00,37.24,37.46,37.24,37.46,73866.0,35.6857,35.8966,35.6857,35.8966,73866.0
2016-02-10 15:05:00,37.47,37.53,37.43,37.52,127283.0,35.9061,35.9636,35.8678,35.954,127283.0
2016-02-10 15:10:00,37.5,37.55,37.39,37.4,112953.0,35.9349,35.9828,35.8295,35.8391,112953.0
2016-02-10 15:15:00,37.39,37.43,37.21,37.22,57103.0,35.8295,35.8678,35.657,35.6666,57103.0
2016-02-10 15:20:00,37.21,37.33,37.2,37.32,70164.0,35.657,35.772,35.6474,35.7624,70164.0
2016-02-10 15:25:00,37.31,37.32,37.12,37.14,98396.0,35.7528,35.7624,35.5707,35.5899,98396.0
2016-02-10 15:30:00,37.14,37.25,37.1,37.2,160899.0,35.5899,35.6953,35.5516,35.6474,160899.0
2016-02-10 15:35:00,37.2,37.21,37.11,37.15,225330.0,35.6474,35.657,35.5612,35.5995,225330.0
2016-02-10 15:40:00,37.15,37.17,37.04,37.16,294763.0,35.5995,35.6187,35.4941,35.6091,294763.0
2016-02-10 15:45:00,37.16,37.23,37.14,37.15,251249.0,35.6091,35.6762,35.5899,35.5995,251249.0
2016-02-10 15:50:00,37.16,37.18,37.07,37.14,219200.0,35.6091,35.6282,35.5228,35.5899,219200.0
2016-02-10 15:55:00,37.14,37.18,37.09,37.12,353635.0,35.5899,35.6282,35.542,35.5707,353635.0
2016-02-11 09:30:00,36.47,37.01,36.35,36.91,211182.0,34.9479,35.4653,34.8329,35.3695,211182.0
2016-02-11 09:35:00,36.9,37.04,36.63,36.7,228226.0,35.3599,35.4941,35.1012,35.1683,228226.0
2016-02-11 09:40:00,36.7,36.8,36.58,36.8,201270.0,35.1683,35.2641,35.0533,35.2641,201270.0
2016-02-11 09:45:00,36.85,36.85,36.61,36.62,104594.0,35.312,35.312,35.082,35.0916,104594.0
2016-02-11 09:50:00,36.62,37.04,36.56,36.96,116106.0,35.0916,35.4941,35.0341,35.4174,116106.0
2016-02-11 09:55:00,36.95,37.13,36.85,37.03,87201.0,35.4078,35.5803,35.312,35.4845,87201.0
2016-02-11 10:00:00,37.02,37.12,36.9,36.99,58227.0,35.4749,35.5707,35.3599,35.4462,58227.0
2016-02-11 10:05:00,37.0,37.22,37.0,37.13,81782.0,35.4558,35.6666,35.4558,35.5803,81782.0
2016-02-11 10:10:00,37.12,37.2,36.95,36.99,112548.0,35.5707,35.6474,35.4078,35.4462,112548.0
2016-02-11 10:15:00,36.98,36.98,36.76,36.9,76518.0,35.4366,35.4366,35.2258,35.3599,76518.0
2016-02-11 10:20:00,36.88,36.94,36.76,36.94,73203.0,35.3408,35.3983,35.2258,35.3983,73203.0
2016-02-11 10:25:00,36.94,36.94,36.65,36.68,92169.0,35.3983,35.3983,35.1204,35.1491,92169.0
2016-02-11 10:30:00,36.67,36.73,36.6,36.71,54219.0,35.1395,35.197,35.0724,35.1779,54219.0
2016-02-11 10:35:00,36.72,36.74,36.54,36.63,82132.0,35.1874,35.2066,35.015,35.1012,82132.0
2016-02-11 10:40:00,36.62,36.69,36.53,36.68,61493.0,35.0916,35.1587,35.0054,35.1491,61493.0
2016-02-11 10:45:00,36.67,36.92,36.65,36.84,50677.0,35.1395,35.3791,35.1204,35.3024,50677.0
2016-02-11 10:50:00,36.83,36.83,36.68,36.73,41673.0,35.2928,35.2928,35.1491,35.197,41673.0
2016-02-11 10:55:00,36.73,36.79,36.62,36.62,71652.0,35.197,35.2545,35.0916,35.0916,71652.0
2016-02-11 11:00:00,36.63,36.66,36.51,36.51,87832.0,35.1012,35.1299,34.9862,34.9862,87832.0
2016-02-11 11:05:00,36.51,36.62,36.49,36.59,58618.0,34.9862,35.0916,34.967,35.0629,58618.0
2016-02-11 11:10:00,36.59,36.66,36.51,36.58,50974.0,35.0629,35.1299,34.9862,35.0533,50974.0
2016-02-11 11:15:00,36.58,36.8,36.58,36.8,42672.0,35.0533,35.2641,35.0533,35.2641,42672.0
2016-02-11 11:20:00,36.8,36.89,36.68,36.77,50168.0,35.2641,35.3503,35.1491,35.2354,50168.0
2016-02-11 11:25:00,36.78,36.82,36.66,36.68,43337.0,35.2449,35.2833,35.1299,35.1491,43337.0
2016-02-11 11:30:00,36.69,36.74,36.59,36.59,53654.0,35.1587,35.2066,35.0629,35.0629,53654.0
2016-02-11 11:35:00,36.6,36.7,36.58,36.7,60021.0,35.0724,35.1683,35.0533,35.1683,60021.0
2016-02-11 11:40:00,36.69,36.8,36.65,36.77,92156.0,35.1587,35.2641,35.1204,35.2354,92156.0
2016-02-11 11:45:00,36.78,36.79,36.55,36.56,38435.0,35.2449,35.2545,35.0245,35.0341,38435.0
2016-02-11 11:50:00,36.57,36.73,36.57,36.71,39451.0,35.0437,35.197,35.0437,35.1779,39451.0
2016-02-11 11:55:00,36.71,36.86,36.69,36.79,40413.0,35.1779,35.3216,35.1587,35.2545,40413.0
2016-02-11 12:00:00,36.78,36.81,36.68,36.72,35125.0,35.2449,35.2737,35.1491,35.1874,35125.0
2016-02-11 12:05:00,36.73,36.76,36.65,36.65,33198.0,35.197,35.2258,35.1204,35.1204,33198.0
2016-02-11 12:10:00,36.65,36.71,36.58,36.61,30645.0,35.1204,35.1779,35.0533,35.082,30645.0
2016-02-11 12:15:00,36.6,36.61,36.51,36.58,28490.0,35.0724,35.082,34.9862,35.0533,28490.0
2016-02-11 12:20:00,36.57,36.68,36.56,36.67,32124.0,35.0437,35.1491,35.0341,35.1395,32124.0
2016-02-11 12:25:00,36.67,36.78,36.63,36.68,35142.0,35.1395,35.2449,35.1012,35.1491,35142.0
2016-02-11 12:30:00,36.67,36.68,36.58,36.62,26760.0,35.1395,35.1491,35.0533,35.0916,26760.0
2016-02-11 12:35:00,36.63,36.66,36.61,36.63,52962.0,35.1012,35.1299,35.082,35.1012,52962.0
2016-02-11 12:40:00,36.63,36.64,36.56,36.61,37831.0,35.1012,35.1108,35.0341,35.082,37831.0
2016-02-11 12:45:00,36.6,36.69,36.57,36.65,36634.0,35.0724,35.1587,35.0437,35.1204,36634.0
2016-02-11 12:50:00,36.66,36.78,36.66,36.75,40005.0,35.1299,35.2449,35.1299,35.2162,40005.0
2016-02-11 12:55:00,36.75,36.83,36.73,36.81,48214.0,35.2162,35.2928,35.197,35.2737,48214.0
2016-02-11 13:00:00,36.81,36.91,36.77,36.81,68882.0,35.2737,35.3695,35.2354,35.2737,68882.0
2016-02-11 13:05:00,36.81,36.88,36.74,36.81,51524.0,35.2737,35.3408,35.2066,35.2737,51524.0
2016-02-11 13:10:00,36.8,36.86,36.72,36.78,31462.0,35.2641,35.3216,35.1874,35.2449,31462.0
2016-02-11 13:15:00,36.78,36.78,36.65,36.74,27141.0,35.2449,35.2449,35.1204,35.2066,27141.0
2016-02-11 13:20:00,36.74,36.8,36.66,36.67,32923.0,35.2066,35.2641,35.1299,35.1395,32923.0
2016-02-11 13:25:00,36.67,36.72,36.62,36.62,39244.0,35.1395,35.1874,35.0916,35.0916,39244.0
2016-02-11 13:30:00,36.62,36.71,36.58,36.64,40832.0,35.0916,35.1779,35.0533,35.1108,40832.0
2016-02-11 13:35:00,36.66,36.68,36.55,36.57,94877.0,35.1299,35.1491,35.0245,35.0437,94877.0
2016-02-11 13:40:00,36.56,36.6,36.48,36.56,63210.0,35.0341,35.0724,34.9575,35.0341,63210.0
2016-02-11 13:45:00,36.55,36.57,36.5,36.54,35999.0,35.0245,35.0437,34.9766,35.015,35999.0
2016-02-11 13:50:00,36.54,36.58,36.52,36.56,45548.0,35.015,35.0533,34.9958,35.0341,45548.0
2016-02-11 13:55:00,36.56,36.57,36.47,36.55,46600.0,35.0341,35.0437,34.9479,35.0245,46600.0
2016-02-11 14:00:00,36.55,36.6,36.48,36.55,69875.0,35.0245,35.0724,34.9575,35.0245,69875.0
2016-02-11 14:05:00,36.54,36.58,36.46,36.56,62983.0,35.015,35.0533,34.9383,35.0341,62983.0
2016-02-11 14:10:00,36.56,36.58,36.45,36.52,55085.0,35.0341,35.0533,34.9287,34.9958,55085.0
2016-02-11 14:15:00,36.53,36.54,36.36,36.36,60022.0,35.0054,35.015,34.8425,34.8425,60022.0
2016-02-11 14:20:00,36.36,36.43,36.31,36.33,107725.0,34.8425,34.9095,34.7945,34.8137,107725.0
2016-02-11 14:25:00,36.32,36.33,36.19,36.22,102694.0,34.8041,34.8137,34.6796,34.7083,102694.0
2016-02-11 14:30:00,36.22,36.35,36.21,36.3,60294.0,34.7083,34.8329,34.6987,34.785,60294.0
2016-02-11 14:35:00,36.3,36.47,36.17,36.44,156014.0,34.785,34.9479,34.6604,34.9191,156014.0
2016-02-11 14:40:00,36.44,36.67,36.35,36.53,115303.0,34.9191,35.1395,34.8329,35.0054,115303.0
2016-02-11 14:45:00,36.54,36.72,36.47,36.68,90938.0,35.015,35.1874,34.9479,35.1491,90938.0
2016-02-11 14:50:00,36.68,36.88,36.65,36.84,104636.0,35.1491,35.3408,35.1204,35.3024,104636.0
2016-02-11 14:55:00,36.82,36.85,36.68,36.72,57273.0,35.2833,35.312,35.1491,35.1874,57273.0
2016-02-11 15:00:00,36.73,36.77,36.6,36.64,60252.0,35.197,35.2354,35.0724,35.1108,60252.0
2016-02-11 15:05:00,36.62,36.66,36.46,36.58,66016.0,35.0916,35.1299,34.9383,35.0533,66016.0
2016-02-11 15:10:00,36.58,36.74,36.57,36.67,83993.0,35.0533,35.2066,35.0437,35.1395,83993.0
2016-02-11 15:15:00,36.66,36.67,36.51,36.57,96901.0,35.1299,35.1395,34.9862,35.0437,96901.0
2016-02-11 15:20:00,36.57,36.68,36.52,36.57,84509.0,35.0437,35.1491,34.9958,35.0437,84509.0
2016-02-11 15:25:00,36.55,36.68,36.55,36.63,93566.0,35.0245,35.1491,35.0245,35.1012,93566.0
2016-02-11 15:30:00,36.64,36.64,36.54,36.6,142068.0,35.1108,35.1108,35.015,35.0724,142068.0
2016-02-11 15:35:00,36.61,36.74,36.59,36.7,222885.0,35.082,35.2066,35.0629,35.1683,222885.0
2016-02-11 15:40:00,36.7,36.75,36.63,36.7,182520.0,35.1683,35.2162,35.1012,35.1683,182520.0
2016-02-11 15:45:00,36.7,36.73,36.66,36.69,119375.0,35.1683,35.197,35.1299,35.1587,119375.0
2016-02-11 15:50:00,36.69,36.7,36.57,36.58,213464.0,35.1587,35.1683,35.0437,35.0533,213464.0
2016-02-11 15:55:00,36.58,36.62,36.47,36.49,393528.0,35.0533,35.0916,34.9479,34.967,393528.0
2016-02-12 09:30:00,36.92,37.0,36.72,36.73,110426.0,35.3791,35.4558,35.1874,35.197,110426.0
2016-02-12 09:35:00,36.74,36.88,36.55,36.7,105587.0,35.2066,35.3408,35.0245,35.1683,105587.0
2016-02-12 09:40:00,36.7,37.03,36.67,36.9,107107.0,35.1683,35.4845,35.1395,35.3599,107107.0
2016-02-12 09:45:00,36.89,36.89,36.61,36.66,60806.0,35.3503,35.3503,35.082,35.1299,60806.0
2016-02-12 09:50:00,36.67,36.76,36.53,36.64,112836.0,35.1395,35.2258,35.0054,35.1108,112836.0
2016-02-12 09:55:00,36.66,36.69,36.44,36.5,60763.0,35.1299,35.1587,34.9191,34.9766,60763.0
2016-02-12 10:00:00,36.46,36.56,36.42,36.55,49811.0,34.9383,35.0341,34.9,35.0245,49811.0
2016-02-12 10:05:00,36.56,36.74,36.51,36.72,45653.0,35.0341,35.2066,34.9862,35.1874,45653.0
2016-02-12 10:10:00,36.74,36.86,36.74,36.84,46551.0,35.2066,35.3216,35.2066,35.3024,46551.0
2016-02-12 10:15:00,36.82,37.09,36.82,37.08,161330.0,35.2833,35.542,35.2833,35.5324,161330.0
2016-02-12 10:20:00,37.07,37.08,36.96,36.98,66620.0,35.5228,35.5324,35.4174,35.4366,66620.0
2016-02-12 10:25:00,36.99,37.07,36.94,36.96,100003.0,35.4462,35.5228,35.3983,35.4174,100003.0
2016-02-12 10:30:00,36.96,37.17,36.96,37.12,105983.0,35.4174,35.6187,35.4174,35.5707,105983.0
2016-02-12 10:35:00,37.13,37.16,37.1,37.13,50293.0,35.5803,35.6091,35.5516,35.5803,50293.0
2016-02-12 10:40:00,37.13,37.18,37.05,37.09,100013.0,35.5803,35.6282,35.5037,35.542,100013.0
2016-02-12 10:45:00,37.09,37.09,36.99,37.01,65558.0,35.542,35.542,35.4462,35.4653,65558.0
2016-02-12 10:50:00,37.01,37.16,37.01,37.08,73964.0,35.4653,35.6091,35.4653,35.5324,73964.0
2016-02-12 10:55:00,37.08,37.11,36.97,37.04,59812.0,35.5324,35.5612,35.427,35.4941,59812.0
2016-02-12 11:00:00,37.05,37.12,37.04,37.05,54397.0,35.5037,35.5707,35.4941,35.5037,54397.0
2016-02-12 11:05:00,37.05,37.16,37.04,37.16,52961.0,35.5037,35.6091,35.4941,35.6091,52961.0
2016-02-12 11:10:00,37.16,37.24,37.14,37.24,128863.0,35.6091,35.6857,35.5899,35.6857,128863.0
2016-02-12 11:15:00,37.24,37.28,37.2,37.27,109055.0,35.6857,35.7241,35.6474,35.7145,109055.0
2016-02-12 11:20:00,37.27,37.44,37.26,37.4,205781.0,35.7145,35.8774,35.7049,35.8391,205781.0
2016-02-12 11:25:00,37.4,37.76,37.39,37.74,250076.0,35.8391,36.184,35.8295,36.1649,250076.0
2016-02-12 11:30:00,37.74,37.83,37.74,37.8,192992.0,36.1649,36.2511,36.1649,36.2224,192992.0
2016-02-12 11:35:00,37.79,37.86,37.76,37.78,137055.0,36.2128,36.2799,36.184,36.2032,137055.0
2016-02-12 11:40:00,37.78,37.9,37.77,37.81,110538.0,36.2032,36.3182,36.1936,36.2319,110538.0
2016-02-12 11:45:00,37.82,37.87,37.69,37.69,98008.0,36.2415,36.2894,36.117,36.117,98008.0
2016-02-12 11:50:00,37.7,37.76,37.62,37.63,128854.0,36.1265,36.184,36.0499,36.0595,128854.0
2016-02-12 11:55:00,37.63,37.76,37.6,37.76,67099.0,36.0595,36.184,36.0307,36.184,67099.0
2016-02-12 12:00:00,37.77,37.82,37.75,37.79,84269.0,36.1936,36.2415,36.1744,36.2128,84269.0
2016-02-12 12:05:00,37.8,37.84,37.75,37.76,58678.0,36.2224,36.2607,36.1744,36.184,58678.0
2016-02-12 12:10:00,37.75,37.87,37.72,37.86,86271.0,36.1744,36.2894,36.1457,36.2799,86271.0
2016-02-12 12:15:00,37.87,37.92,37.85,37.9,93706.0,36.2894,36.3374,36.2703,36.3182,93706.0
2016-02-12 12:20:00,37.9,37.94,37.86,37.87,80893.0,36.3182,36.3565,36.2799,36.2894,80893.0
2016-02-12 12:25:00,37.87,37.98,37.83,37.84,138844.0,36.2894,36.3948,36.2511,36.2607,138844.0
2016-02-12 12:30:00,37.84,37.85,37.71,37.71,73537.0,36.2607,36.2703,36.1361,36.1361,73537.0
2016-02-12 12:35:00,37.72,37.72,37.56,37.69,114882.0,36.1457,36.1457,35.9924,36.117,114882.0
2016-02-12 12:40:00,37.69,37.79,37.63,37.79,67183.0,36.117,36.2128,36.0595,36.2128,67183.0
2016-02-12 12:45:00,37.79,37.84,37.72,37.77,78828.0,36.2128,36.2607,36.1457,36.1936,78828.0
2016-02-12 12:50:00,37.77,37.78,37.69,37.74,227164.0,36.1936,36.2032,36.117,36.1649,227164.0
2016-02-12 12:55:00,37.75,37.75,37.67,37.67,70540.0,36.1744,36.1744,36.0978,36.0978,70540.0
2016-02-12 13:00:00,37.68,37.7,37.53,37.55,110759.0,36.1074,36.1265,35.9636,35.9828,110759.0
2016-02-12 13:05:00,37.55,37.59,37.5,37.58,49259.0,35.9828,36.0211,35.9349,36.0115,49259.0
2016-02-12 13:10:00,37.57,37.63,37.5,37.52,46079.0,36.002,36.0595,35.9349,35.954,46079.0
2016-02-12 13:15:00,37.52,37.57,37.5,37.52,54258.0,35.954,36.002,35.9349,35.954,54258.0
2016-02-12 13:20:00,37.53,37.55,37.47,37.48,61751.0,35.9636,35.9828,35.9061,35.9157,61751.0
2016-02-12 13:25:00,37.48,37.56,37.47,37.55,46380.0,35.9157,35.9924,35.9061,35.9828,46380.0
2016-02-12 13:30:00,37.55,37.66,37.54,37.66,54489.0,35.9828,36.0882,35.9732,36.0882,54489.0
2016-02-12 13:35:00,37.66,37.68,37.62,37.63,38803.0,36.0882,36.1074,36.0499,36.0595,38803.0
2016-02-12 13:40:00,37.64,37.64,37.56,37.62,42892.0,36.069,36.069,35.9924,36.0499,42892.0
2016-02-12 13:45:00,37.63,37.65,37.61,37.63,39225.0,36.0595,36.0786,36.0403,36.0595,39225.0
2016-02-12 13:50:00,37.63,37.64,37.57,37.62,51509.0,36.0595,36.069,36.002,36.0499,51509.0
2016-02-12 13:55:00,37.63,37.65,37.59,37.64,69921.0,36.0595,36.0786,36.0211,36.069,69921.0
2016-02-12 14:00:00,37.64,37.68,37.63,37.65,72012.0,36.069,36.1074,36.0595,36.0786,72012.0
2016-02-12 14:05:00,37.64,37.73,37.6,37.7,105802.0,36.069,36.1553,36.0307,36.1265,105802.0
2016-02-12 14:10:00,37.7,37.71,37.64,37.68,79380.0,36.1265,36.1361,36.069,36.1074,79380.0
2016-02-12 14:15:00,37.68,37.72,37.63,37.64,83432.0,36.1074,36.1457,36.0595,36.069,83432.0
2016-02-12 14:20:00,37.64,37.66,37.61,37.66,67768.0,36.069,36.0882,36.0403,36.0882,67768.0
2016-02-12 14:25:00,37.66,37.8,37.65,37.77,54685.0,36.0882,36.2224,36.0786,36.1936,54685.0
2016-02-12 14:30:00,37.78,37.84,37.72,37.73,64467.0,36.2032,36.2607,36.1457,36.1553,64467.0
2016-02-12 14:35:00,37.73,37.74,37.66,37.68,41311.0,36.1553,36.1649,36.0882,36.1074,41311.0
2016-02-12 14:40:00,37.69,37.69,37.64,37.65,87496.0,36.117,36.117,36.069,36.0786,87496.0
2016-02-12 14:45:00,37.65,37.69,37.64,37.66,103517.0,36.0786,36.117,36.069,36.0882,103517.0
2016-02-12 14:50:00,37.65,37.78,37.65,37.78,60799.0,36.0786,36.2032,36.0786,36.2032,60799.0
2016-02-12 14:55:00,37.78,37.8,37.76,37.79,47433.0,36.2032,36.2224,36.184,36.2128,47433.0
2016-02-12 15:00:00,37.79,37.85,37.78,37.83,76803.0,36.2128,36.2703,36.2032,36.2511,76803.0
2016-02-12 15:05:00,37.84,37.88,37.82,37.84,81482.0,36.2607,36.299,36.2415,36.2607,81482.0
2016-02-12 15:10:00,37.84,37.9,37.83,37.9,65299.0,36.2607,36.3182,36.2511,36.3182,65299.0
2016-02-12 15:15:00,37.9,37.9,37.88,37.9,81691.0,36.3182,36.3182,36.299,36.3182,81691.0
2016-02-12 15:20:00,37.89,37.91,37.85,37.85,133694.0,36.3086,36.3278,36.2703,36.2703,133694.0
2016-02-12 15:25:00,37.86,37.87,37.8,37.86,100634.0,36.2799,36.2894,36.2224,36.2799,100634.0
2016-02-12 15:30:00,37.86,37.86,37.69,37.7,85451.0,36.2799,36.2799,36.117,36.1265,85451.0
2016-02-12 15:35:00,37.7,37.75,37.69,37.72,132550.0,36.1265,36.1744,36.117,36.1457,132550.0
2016-02-12 15:40:00,37.72,37.75,37.7,37.74,246258.0,36.1457,36.1744,36.1265,36.1649,246258.0
2016-02-12 15:45:00,37.75,37.79,37.73,37.75,198771.0,36.1744,36.2128,36.1553,36.1744,198771.0
2016-02-12 15:50:00,37.75,37.81,37.73,37.8,236303.0,36.1744,36.2319,36.1553,36.2224,236303.0
2016-02-12 15:55:00,37.8,37.85,37.78,37.82,434543.0,36.2224,36.2703,36.2032,36.2415,434543.0
2016-02-16 09:30:00,38.19,38.25,37.99,38.13,158718.0,36.5961,36.6536,36.4044,36.5386,158718.0
2016-02-16 09:35:00,38.1,38.26,37.96,38.13,136317.0,36.5098,36.6632,36.3757,36.5386,136317.0
2016-02-16 09:40:00,38.13,38.43,38.1,38.37,149067.0,36.5386,36.8261,36.5098,36.7686,149067.0
2016-02-16 09:45:00,38.36,38.36,37.73,37.79,129721.0,36.759,36.759,36.1553,36.2128,129721.0
2016-02-16 09:50:00,37.8,37.83,37.57,37.6,90911.0,36.2224,36.2511,36.002,36.0307,90911.0
2016-02-16 09:55:00,37.61,37.73,37.53,37.54,99507.0,36.0403,36.1553,35.9636,35.9732,99507.0
2016-02-16 10:00:00,37.53,37.81,37.53,37.61,151649.0,35.9636,36.2319,35.9636,36.0403,151649.0
2016-02-16 10:05:00,37.61,37.72,37.57,37.71,71645.0,36.0403,36.1457,36.002,36.1361,71645.0
2016-02-16 10:10:00,37.69,37.98,37.68,37.94,81045.0,36.117,36.3948,36.1074,36.3565,81045.0
2016-02-16 10:15:00,37.94,38.02,37.77,37.96,151464.0,36.3565,36.4332,36.1936,36.3757,151464.0
2016-02-16 10:20:00,37.96,38.05,37.88,38.02,109808.0,36.3757,36.4619,36.299,36.4332,109808.0
2016-02-16 10:25:00,38.03,38.04,37.87,37.94,58968.0,36.4428,36.4523,36.2894,36.3565,58968.0
2016-02-16 10:30:00,37.95,38.12,37.88,38.04,78672.0,36.3661,36.529,36.299,36.4523,78672.0
2016-02-16 10:35:00,38.04,38.07,37.91,37.97,73993.0,36.4523,36.4811,36.3278,36.3853,73993.0
2016-02-16 10:40:00,37.95,38.06,37.88,38.02,70857.0,36.3661,36.4715,36.299,36.4332,70857.0
2016-02-16 10:45:00,38.02,38.09,37.99,38.06,85766.0,36.4332,36.5003,36.4044,36.4715,85766.0
2016-02-16 10:50:00,38.06,38.08,37.99,38.06,83056.0,36.4715,36.4907,36.4044,36.4715,83056.0
2016-02-16 10:55:00,38.06,38.08,37.91,38.0,253203.0,36.4715,36.4907,36.3278,36.414,253203.0
2016-02-16 11:00:00,37.99,38.16,37.98,38.16,68187.0,36.4044,36.5673,36.3948,36.5673,68187.0
2016-02-16 11:05:00,38.14,38.15,37.93,37.99,79031.0,36.5482,36.5578,36.3469,36.4044,79031.0
2016-02-16 11:10:00,37.96,38.07,37.91,37.97,57484.0,36.3757,36.4811,36.3278,36.3853,57484.0
2016-02-16 11:15:00,37.98,38.19,37.98,38.16,71826.0,36.3948,36.5961,36.3948,36.5673,71826.0
2016-02-16 11:20:00,38.16,38.21,38.07,38.18,61873.0,36.5673,36.6153,36.4811,36.5865,61873.0
2016-02-16 11:25:00,38.19,38.22,38.13,38.18,38662.0,36.5961,36.6248,36.5386,36.5865,38662.0
2016-02-16 11:30:00,38.19,38.33,38.19,38.3,49780.0,36.5961,36.7302,36.5961,36.7015,49780.0
2016-02-16 11:35:00,38.31,38.39,38.21,38.38,34150.0,36.7111,36.7877,36.6153,36.7782,34150.0
2016-02-16 11:40:00,38.38,38.4,38.28,38.37,44166.0,36.7782,36.7973,36.6823,36.7686,44166.0
2016-02-16 11:45:00,38.36,38.4,38.32,38.33,36941.0,36.759,36.7973,36.7207,36.7302,36941.0
2016-02-16 11:50:00,38.33,38.42,38.23,38.41,43387.0,36.7302,36.8165,36.6344,36.8069,43387.0
2016-02-16 11:55:00,38.41,38.49,38.35,38.46,83495.0,36.8069,36.8836,36.7494,36.8548,83495.0
2016-02-16 12:00:00,38.47,38.48,38.35,38.42,57532.0,36.8644,36.874,36.7494,36.8165,57532.0
2016-02-16 12:05:00,38.43,38.45,38.33,38.35,40802.0,36.8261,36.8452,36.7302,36.7494,40802.0
2016-02-16 12:10:00,38.37,38.39,38.25,38.27,20160.0,36.7686,36.7877,36.6536,36.6727,20160.0
2016-02-16 12:15:00,38.27,38.38,38.27,38.35,46557.0,36.6727,36.7782,36.6727,36.7494,46557.0
2016-02-16 12:20:00,38.36,38.43,38.35,38.43,25953.0,36.759,36.8261,36.7494,36.8261,25953.0
2016-02-16 12:25:00,38.43,38.43,38.31,38.34,43995.0,36.8261,36.8261,36.7111,36.7398,43995.0
2016-02-16 12:30:00,38.33,38.4,38.33,38.38,45020.0,36.7302,36.7973,36.7302,36.7782,45020.0
2016-02-16 12:35:00,38.38,38.4,38.27,38.32,36106.0,36.7782,36.7973,36.6727,36.7207,36106.0
2016-02-16 12:40:00,38.32,38.32,38.22,38.23,51166.0,36.7207,36.7207,36.6248,36.6344,51166.0
2016-02-16 12:45:00,38.24,38.36,38.24,38.33,31434.0,36.644,36.759,36.644,36.7302,31434.0
2016-02-16 12:50:00,38.32,38.46,38.32,38.45,48713.0,36.7207,36.8548,36.7207,36.8452,48713.0
2016-02-16 12:55:00,38.45,38.51,38.43,38.5,124151.0,36.8452,36.9027,36.8261,36.8931,124151.0
2016-02-16 13:00:00,38.49,38.59,38.48,38.51,75369.0,36.8836,36.9794,36.874,36.9027,75369.0
2016-02-16 13:05:00,38.51,38.54,38.46,38.47,44847.0,36.9027,36.9315,36.8548,36.8644,44847.0
2016-02-16 13:10:00,38.47,38.5,38.4,38.46,54820.0,36.8644,36.8931,36.7973,36.8548,54820.0
2016-02-16 13:15:00,38.47,38.57,38.47,38.55,35612.0,36.8644,36.9602,36.8644,36.9411,35612.0
2016-02-16 13:20:00,38.55,38.58,38.48,38.49,34164.0,36.9411,36.9698,36.874,36.8836,34164.0
2016-02-16 13:25:00,38.49,38.55,38.44,38.45,35062.0,36.8836,36.9411,36.8357,36.8452,35062.0
2016-02-16 13:30:00,38.45,38.47,38.4,38.44,44883.0,36.8452,36.8644,36.7973,36.8357,44883.0
2016-02-16 13:35:00,38.44,38.48,38.4,38.44,34003.0,36.8357,36.874,36.7973,36.8357,34003.0
2016-02-16 13:40:00,38.43,38.48,38.39,38.47,23625.0,36.8261,36.874,36.7877,36.8644,23625.0
2016-02-16 13:45:00,38.47,38.47,38.38,38.39,45407.0,36.8644,36.8644,36.7782,36.7877,45407.0
2016-02-16 13:50:00,38.39,38.5,38.38,38.48,34589.0,36.7877,36.8931,36.7782,36.874,34589.0
2016-02-16 13:55:00,38.47,38.5,38.4,38.45,57775.0,36.8644,36.8931,36.7973,36.8452,57775.0
2016-02-16 14:00:00,38.46,38.52,38.45,38.47,58379.0,36.8548,36.9123,36.8452,36.8644,58379.0
2016-02-16 14:05:00,38.47,38.48,38.37,38.42,55361.0,36.8644,36.874,36.7686,36.8165,55361.0
2016-02-16 14:10:00,38.43,38.49,38.42,38.48,73199.0,36.8261,36.8836,36.8165,36.874,73199.0
2016-02-16 14:15:00,38.48,38.54,38.45,38.49,48543.0,36.874,36.9315,36.8452,36.8836,48543.0
2016-02-16 14:20:00,38.5,38.54,38.48,38.52,44837.0,36.8931,36.9315,36.874,36.9123,44837.0
2016-02-16 14:25:00,38.51,38.56,38.48,38.56,63314.0,36.9027,36.9506,36.874,36.9506,63314.0
2016-02-16 14:30:00,38.57,38.62,38.54,38.6,65813.0,36.9602,37.0081,36.9315,36.989,65813.0
2016-02-16 14:35:00,38.61,38.63,38.52,38.56,82070.0,36.9986,37.0177,36.9123,36.9506,82070.0
2016-02-16 14:40:00,38.58,38.61,38.49,38.54,146559.0,36.9698,36.9986,36.8836,36.9315,146559.0
2016-02-16 14:45:00,38.54,38.59,38.52,38.58,74206.0,36.9315,36.9794,36.9123,36.9698,74206.0
2016-02-16 14:50:00,38.59,38.63,38.58,38.6,56140.0,36.9794,37.0177,36.9698,36.989,56140.0
2016-02-16 14:55:00,38.61,38.64,38.6,38.64,52263.0,36.9986,37.0273,36.989,37.0273,52263.0
2016-02-16 15:00:00,38.63,38.71,38.63,38.7,52638.0,37.0177,37.0944,37.0177,37.0848,52638.0
2016-02-16 15:05:00,38.69,38.71,38.58,38.58,75844.0,37.0752,37.0944,36.9698,36.9698,75844.0
2016-02-16 15:10:00,38.57,38.63,38.54,38.63,71811.0,36.9602,37.0177,36.9315,37.0177,71811.0
2016-02-16 15:15:00,38.63,38.68,38.62,38.68,59324.0,37.0177,37.0656,37.0081,37.0656,59324.0
2016-02-16 15:20:00,38.69,38.76,38.68,38.69,82354.0,37.0752,37.1423,37.0656,37.0752,82354.0
2016-02-16 15:25:00,38.69,38.75,38.68,38.73,67627.0,37.0752,37.1327,37.0656,37.1135,67627.0
2016-02-16 15:30:00,38.73,38.77,38.68,38.75,127855.0,37.1135,37.1519,37.0656,37.1327,127855.0
2016-02-16 15:35:00,38.76,38.76,38.64,38.65,113023.0,37.1423,37.1423,37.0273,37.0369,113023.0
2016-02-16 15:40:00,38.66,38.66,38.59,38.63,124155.0,37.0465,37.0465,36.9794,37.0177,124155.0
2016-02-16 15:45:00,38.63,38.64,38.52,38.58,119930.0,37.0177,37.0273,36.9123,36.9698,119930.0
2016-02-16 15:50:00,38.59,38.63,38.55,38.59,242693.0,36.9794,37.0177,36.9411,36.9794,242693.0
2016-02-16 15:55:00,38.59,38.62,38.56,38.61,364171.0,36.9794,37.0081,36.9506,36.9986,364171.0
2016-02-17 09:30:00,38.95,39.36,38.87,39.31,213366.0,37.3244,37.7173,37.2477,37.6693,213366.0
2016-02-17 09:35:00,39.31,39.53,39.16,39.33,218973.0,37.6693,37.8802,37.5256,37.6885,218973.0
2016-02-17 09:40:00,39.36,39.41,39.23,39.35,185762.0,37.7173,37.7652,37.5927,37.7077,185762.0
2016-02-17 09:45:00,39.4,39.53,39.4,39.45,181416.0,37.7556,37.8802,37.7556,37.8035,181416.0
2016-02-17 09:50:00,39.46,39.51,39.41,39.5,140281.0,37.8131,37.861,37.7652,37.8514,140281.0
2016-02-17 09:55:00,39.5,39.61,39.45,39.51,310467.0,37.8514,37.9568,37.8035,37.861,310467.0
2016-02-17 10:00:00,39.52,39.7,39.52,39.58,165108.0,37.8706,38.0431,37.8706,37.9281,165108.0
2016-02-17 10:05:00,39.62,39.71,39.6,39.66,154327.0,37.9664,38.0526,37.9472,38.0047,154327.0
2016-02-17 10:10:00,39.65,39.71,39.62,39.7,151952.0,37.9951,38.0526,37.9664,38.0431,151952.0
2016-02-17 10:15:00,39.69,39.7,39.58,39.66,117377.0,38.0335,38.0431,37.9281,38.0047,117377.0
2016-02-17 10:20:00,39.65,39.71,39.63,39.66,87055.0,37.9951,38.0526,37.976,38.0047,87055.0
2016-02-17 10:25:00,39.66,39.69,39.61,39.68,152714.0,38.0047,38.0335,37.9568,38.0239,152714.0
2016-02-17 10:30:00,39.67,39.7,39.6,39.67,89315.0,38.0143,38.0431,37.9472,38.0143,89315.0
2016-02-17 10:35:00,39.67,39.74,39.58,39.64,133916.0,38.0143,38.0814,37.9281,37.9856,133916.0
2016-02-17 10:40:00,39.64,39.67,39.56,39.66,59467.0,37.9856,38.0143,37.9089,38.0047,59467.0
2016-02-17 10:45:00,39.66,39.7,39.62,39.66,65356.0,38.0047,38.0431,37.9664,38.0047,65356.0
2016-02-17 10:50:00,39.66,39.71,39.6,39.68,74976.0,38.0047,38.0526,37.9472,38.0239,74976.0
2016-02-17 10:55:00,39.69,39.77,39.67,39.72,110402.0,38.0335,38.1101,38.0143,38.0622,110402.0
2016-02-17 11:00:00,39.72,39.82,39.66,39.8,79048.0,38.0622,38.1581,38.0047,38.1389,79048.0
2016-02-17 11:05:00,39.8,39.83,39.68,39.71,79622.0,38.1389,38.1676,38.0239,38.0526,79622.0
2016-02-17 11:10:00,39.71,39.71,39.54,39.55,57690.0,38.0526,38.0526,37.8897,37.8993,57690.0
2016-02-17 11:15:00,39.56,39.57,39.46,39.47,83885.0,37.9089,37.9185,37.8131,37.8227,83885.0
2016-02-17 11:20:00,39.47,39.49,39.35,39.4,106519.0,37.8227,37.8418,37.7077,37.7556,106519.0
2016-02-17 11:25:00,39.39,39.47,39.33,39.34,136998.0,37.746,37.8227,37.6885,37.6981,136998.0
2016-02-17 11:30:00,39.33,39.37,39.29,39.33,110872.0,37.6885,37.7268,37.6502,37.6885,110872.0
2016-02-17 11:35:00,39.35,39.35,39.18,39.29,111615.0,37.7077,37.7077,37.5448,37.6502,111615.0
2016-02-17 11:40:00,39.29,39.37,39.25,39.3,77245.0,37.6502,37.7268,37.6118,37.6598,77245.0
2016-02-17 11:45:00,39.29,39.32,39.19,39.2,116938.0,37.6502,37.6789,37.5543,37.5639,116938.0
2016-02-17 11:50:00,39.2,39.25,39.17,39.22,96252.0,37.5639,37.6118,37.5352,37.5831,96252.0
2016-02-17 11:55:00,39.21,39.37,39.19,39.36,84303.0,37.5735,37.7268,37.5543,37.7173,84303.0
2016-02-17 12:00:00,39.36,39.37,39.13,39.14,111435.0,37.7173,37.7268,37.4969,37.5064,111435.0
2016-02-17 12:05:00,39.12,39.17,39.1,39.13,85619.0,37.4873,37.5352,37.4681,37.4969,85619.0
2016-02-17 12:10:00,39.13,39.21,39.07,39.21,40402.0,37.4969,37.5735,37.4394,37.5735,40402.0
2016-02-17 12:15:00,39.22,39.23,39.18,39.2,52294.0,37.5831,37.5927,37.5448,37.5639,52294.0
2016-02-17 12:20:00,39.2,39.22,39.15,39.18,91450.0,37.5639,37.5831,37.516,37.5448,91450.0
2016-02-17 12:25:00,39.18,39.2,39.12,39.14,82554.0,37.5448,37.5639,37.4873,37.5064,82554.0
2016-02-17 12:30:00,39.14,39.23,39.14,39.2,88401.0,37.5064,37.5927,37.5064,37.5639,88401.0
2016-02-17 12:35:00,39.19,39.22,39.16,39.16,44621.0,37.5543,37.5831,37.5256,37.5256,44621.0
2016-02-17 12:40:00,39.16,39.19,39.12,39.12,58418.0,37.5256,37.5543,37.4873,37.4873,58418.0
2016-02-17 12:45:00,39.12,39.16,39.09,39.13,42203.0,37.4873,37.5256,37.4585,37.4969,42203.0
2016-02-17 12:50:00,39.12,39.18,39.12,39.13,38730.0,37.4873,37.5448,37.4873,37.4969,38730.0
2016-02-17 12:55:00,39.13,39.13,39.08,39.11,55230.0,37.4969,37.4969,37.4489,37.4777,55230.0
2016-02-17 13:00:00,39.11,39.18,39.09,39.17,40454.0,37.4777,37.5448,37.4585,37.5352,40454.0
2016-02-17 13:05:00,39.17,39.27,39.13,39.27,83687.0,37.5352,37.631,37.4969,37.631,83687.0
2016-02-17 13:10:00,39.27,39.28,39.21,39.25,76803.0,37.631,37.6406,37.5735,37.6118,76803.0
2016-02-17 13:15:00,39.24,39.31,39.23,39.3,49363.0,37.6023,37.6693,37.5927,37.6598,49363.0
2016-02-17 13:20:00,39.29,39.32,39.26,39.26,46212.0,37.6502,37.6789,37.6214,37.6214,46212.0
2016-02-17 13:25:00,39.26,39.29,39.21,39.29,45787.0,37.6214,37.6502,37.5735,37.6502,45787.0
2016-02-17 13:30:00,39.29,39.29,39.22,39.22,29074.0,37.6502,37.6502,37.5831,37.5831,29074.0
2016-02-17 13:35:00,39.22,39.29,39.19,39.22,42571.0,37.5831,37.6502,37.5543,37.5831,42571.0
2016-02-17 13:40:00,39.22,39.37,39.22,39.36,60740.0,37.5831,37.7268,37.5831,37.7173,60740.0
2016-02-17 13:45:00,39.36,39.38,39.29,39.37,86880.0,37.7173,37.7364,37.6502,37.7268,86880.0
2016-02-17 13:50:00,39.37,39.44,39.34,39.41,41300.0,37.7268,37.7939,37.6981,37.7652,41300.0
2016-02-17 13:55:00,39.41,39.42,39.31,39.34,44525.0,37.7652,37.7747,37.6693,37.6981,44525.0
2016-02-17 14:00:00,39.33,39.4,39.28,39.34,48047.0,37.6885,37.7556,37.6406,37.6981,48047.0
2016-02-17 14:05:00,39.34,39.36,39.28,39.32,128307.0,37.6981,37.7173,37.6406,37.6789,128307.0
2016-02-17 14:10:00,39.31,39.4,39.31,39.4,55924.0,37.6693,37.7556,37.6693,37.7556,55924.0
2016-02-17 14:15:00,39.39,39.45,39.38,39.43,54504.0,37.746,37.8035,37.7364,37.7843,54504.0
2016-02-17 14:20:00,39.43,39.49,39.42,39.44,119324.0,37.7843,37.8418,37.7747,37.7939,119324.0
2016-02-17 14:25:00,39.44,39.5,39.42,39.47,29658.0,37.7939,37.8514,37.7747,37.8227,29658.0
2016-02-17 14:30:00,39.47,39.51,39.44,39.49,70124.0,37.8227,37.861,37.7939,37.8418,70124.0
2016-02-17 14:35:00,39.48,39.53,39.47,39.5,28850.0,37.8322,37.8802,37.8227,37.8514,28850.0
2016-02-17 14:40:00,39.5,39.57,39.49,39.54,58201.0,37.8514,37.9185,37.8418,37.8897,58201.0
2016-02-17 14:45:00,39.55,39.55,39.48,39.48,34605.0,37.8993,37.8993,37.8322,37.8322,34605.0
2016-02-17 14:50:00,39.48,39.48,39.34,39.34,80452.0,37.8322,37.8322,37.6981,37.6981,80452.0
2016-02-17 14:55:00,39.35,39.38,39.3,39.32,42676.0,37.7077,37.7364,37.6598,37.6789,42676.0
2016-02-17 15:00:00,39.33,39.4,39.3,39.38,57856.0,37.6885,37.7556,37.6598,37.7364,57856.0
2016-02-17 15:05:00,39.39,39.48,39.39,39.47,41681.0,37.746,37.8322,37.746,37.8227,41681.0
2016-02-17 15:10:00,39.46,39.51,39.44,39.5,50376.0,37.8131,37.861,37.7939,37.8514,50376.0
2016-02-17 15:15:00,39.5,39.57,39.49,39.52,70413.0,37.8514,37.9185,37.8418,37.8706,70413.0
2016-02-17 15:20:00,39.52,39.52,39.41,39.43,87807.0,37.8706,37.8706,37.7652,37.7843,87807.0
2016-02-17 15:25:00,39.42,39.51,39.37,39.49,90858.0,37.7747,37.861,37.7268,37.8418,90858.0
2016-02-17 15:30:00,39.48,39.49,39.42,39.43,108230.0,37.8322,37.8418,37.7747,37.7843,108230.0
2016-02-17 15:35:00,39.43,39.53,39.39,39.53,134828.0,37.7843,37.8802,37.746,37.8802,134828.0
2016-02-17 15:40:00,39.53,39.54,39.48,39.54,100767.0,37.8802,37.8897,37.8322,37.8897,100767.0
2016-02-17 15:45:00,39.53,39.58,39.51,39.55,159271.0,37.8802,37.9281,37.861,37.8993,159271.0
2016-02-17 15:50:00,39.56,39.57,39.38,39.39,403914.0,37.9089,37.9185,37.7364,37.746,403914.0
2016-02-17 15:55:00,39.38,39.39,39.33,39.34,359135.0,37.7364,37.746,37.6885,37.6981,359135.0
2016-02-18 09:30:00,39.36,39.63,39.33,39.45,147076.0,37.7173,37.976,37.6885,37.8035,147076.0
2016-02-18 09:35:00,39.44,39.57,39.39,39.46,58243.0,37.7939,37.9185,37.746,37.8131,58243.0
2016-02-18 09:40:00,39.46,39.64,39.45,39.49,58679.0,37.8131,37.9856,37.8035,37.8418,58679.0
2016-02-18 09:45:00,39.47,39.53,39.35,39.4,49356.0,37.8227,37.8802,37.7077,37.7556,49356.0
2016-02-18 09:50:00,39.38,39.48,39.33,39.39,157884.0,37.7364,37.8322,37.6885,37.746,157884.0
2016-02-18 09:55:00,39.38,39.46,39.34,39.39,76192.0,37.7364,37.8131,37.6981,37.746,76192.0
2016-02-18 10:00:00,39.38,39.38,39.2,39.36,109113.0,37.7364,37.7364,37.5639,37.7173,109113.0
2016-02-18 10:05:00,39.35,39.35,39.01,39.03,151790.0,37.7077,37.7077,37.3819,37.401,151790.0
2016-02-18 10:10:00,39.03,39.21,38.96,39.2,178091.0,37.401,37.5735,37.3339,37.5639,178091.0
2016-02-18 10:15:00,39.2,39.23,39.11,39.14,97324.0,37.5639,37.5927,37.4777,37.5064,97324.0
2016-02-18 10:20:00,39.13,39.29,39.03,39.21,72434.0,37.4969,37.6502,37.401,37.5735,72434.0
2016-02-18 10:25:00,39.21,39.33,39.16,39.28,89926.0,37.5735,37.6885,37.5256,37.6406,89926.0
2016-02-18 10:30:00,39.28,39.3,39.21,39.27,77840.0,37.6406,37.6598,37.5735,37.631,77840.0
2016-02-18 10:35:00,39.26,39.29,39.21,39.28,75328.0,37.6214,37.6502,37.5735,37.6406,75328.0
2016-02-18 10:40:00,39.28,39.39,39.23,39.38,69711.0,37.6406,37.746,37.5927,37.7364,69711.0
2016-02-18 10:45:00,39.38,39.46,39.26,39.3,72315.0,37.7364,37.8131,37.6214,37.6598,72315.0
2016-02-18 10:50:00,39.31,39.46,39.29,39.44,76112.0,37.6693,37.8131,37.6502,37.7939,76112.0
2016-02-18 10:55:00,39.43,39.48,39.4,39.44,73712.0,37.7843,37.8322,37.7556,37.7939,73712.0
2016-02-18 11:00:00,39.44,39.52,39.36,39.38,99507.0,37.7939,37.8706,37.7173,37.7364,99507.0
2016-02-18 11:05:00,39.38,39.42,39.2,39.24,86537.0,37.7364,37.7747,37.5639,37.6023,86537.0
2016-02-18 11:10:00,39.26,39.34,39.25,39.26,96960.0,37.6214,37.6981,37.6118,37.6214,96960.0
2016-02-18 11:15:00,39.26,39.39,39.25,39.38,129555.0,37.6214,37.746,37.6118,37.7364,129555.0
2016-02-18 11:20:00,39.38,39.38,39.29,39.3,110348.0,37.7364,37.7364,37.6502,37.6598,110348.0
2016-02-18 11:25:00,39.3,39.35,39.27,39.27,102013.0,37.6598,37.7077,37.631,37.631,102013.0
2016-02-18 11:30:00,39.28,39.29,39.16,39.2,122057.0,37.6406,37.6502,37.5256,37.5639,122057.0
2016-02-18 11:35:00,39.19,39.29,39.16,39.24,88340.0,37.5543,37.6502,37.5256,37.6023,88340.0
2016-02-18 11:40:00,39.24,39.26,39.2,39.21,77310.0,37.6023,37.6214,37.5639,37.5735,77310.0
2016-02-18 11:45:00,39.21,39.24,39.14,39.23,89477.0,37.5735,37.6023,37.5064,37.5927,89477.0
2016-02-18 11:50:00,39.22,39.39,39.21,39.35,77828.0,37.5831,37.746,37.5735,37.7077,77828.0
2016-02-18 11:55:00,39.35,39.39,39.32,39.37,84145.0,37.7077,37.746,37.6789,37.7268,84145.0
2016-02-18 12:00:00,39.38,39.38,39.31,39.33,84434.0,37.7364,37.7364,37.6693,37.6885,84434.0
2016-02-18 12:05:00,39.33,39.33,39.23,39.23,61373.0,37.6885,37.6885,37.5927,37.5927,61373.0
2016-02-18 12:10:00,39.24,39.28,39.22,39.27,77857.0,37.6023,37.6406,37.5831,37.631,77857.0
2016-02-18 12:15:00,39.27,39.34,39.26,39.33,130050.0,37.631,37.6981,37.6214,37.6885,130050.0
2016-02-18 12:20:00,39.33,39.35,39.3,39.32,60534.0,37.6885,37.7077,37.6598,37.6789,60534.0
2016-02-18 12:25:00,39.32,39.36,39.31,39.32,94210.0,37.6789,37.7173,37.6693,37.6789,94210.0
2016-02-18 12:30:00,39.32,39.42,39.3,39.4,103026.0,37.6789,37.7747,37.6598,37.7556,103026.0
2016-02-18 12:35:00,39.4,39.41,39.31,39.31,87888.0,37.7556,37.7652,37.6693,37.6693,87888.0
2016-02-18 12:40:00,39.34,39.34,39.29,39.29,70523.0,37.6981,37.6981,37.6502,37.6502,70523.0
2016-02-18 12:45:00,39.29,39.34,39.25,39.25,97220.0,37.6502,37.6981,37.6118,37.6118,97220.0
2016-02-18 12:50:00,39.25,39.28,39.23,39.27,66054.0,37.6118,37.6406,37.5927,37.631,66054.0
2016-02-18 12:55:00,39.27,39.29,39.19,39.19,85594.0,37.631,37.6502,37.5543,37.5543,85594.0
2016-02-18 13:00:00,39.19,39.25,39.16,39.21,78171.0,37.5543,37.6118,37.5256,37.5735,78171.0
2016-02-18 13:05:00,39.21,39.26,39.2,39.23,55163.0,37.5735,37.6214,37.5639,37.5927,55163.0
2016-02-18 13:10:00,39.23,39.25,39.19,39.22,44783.0,37.5927,37.6118,37.5543,37.5831,44783.0
2016-02-18 13:15:00,39.22,39.23,39.12,39.16,58432.0,37.5831,37.5927,37.4873,37.5256,58432.0
2016-02-18 13:20:00,39.17,39.21,39.15,39.21,64901.0,37.5352,37.5735,37.516,37.5735,64901.0
2016-02-18 13:25:00,39.22,39.22,39.18,39.21,74209.0,37.5831,37.5831,37.5448,37.5735,74209.0
2016-02-18 13:30:00,39.21,39.23,39.19,39.2,77505.0,37.5735,37.5927,37.5543,37.5639,77505.0
2016-02-18 13:35:00,39.2,39.25,39.17,39.23,113715.0,37.5639,37.6118,37.5352,37.5927,113715.0
2016-02-18 13:40:00,39.24,39.25,39.19,39.19,60423.0,37.6023,37.6118,37.5543,37.5543,60423.0
2016-02-18 13:45:00,39.19,39.2,39.1,39.14,118185.0,37.5543,37.5639,37.4681,37.5064,118185.0
2016-02-18 13:50:00,39.15,39.19,39.14,39.17,67858.0,37.516,37.5543,37.5064,37.5352,67858.0
2016-02-18 13:55:00,39.17,39.17,39.09,39.15,91205.0,37.5352,37.5352,37.4585,37.516,91205.0
2016-02-18 14:00:00,39.16,39.33,39.14,39.31,149025.0,37.5256,37.6885,37.5064,37.6693,149025.0
2016-02-18 14:05:00,39.31,39.41,39.31,39.4,103757.0,37.6693,37.7652,37.6693,37.7556,103757.0
2016-02-18 14:10:00,39.41,39.48,39.41,39.45,159101.0,37.7652,37.8322,37.7652,37.8035,159101.0
2016-02-18 14:15:00,39.45,39.48,39.44,39.47,76365.0,37.8035,37.8322,37.7939,37.8227,76365.0
2016-02-18 14:20:00,39.46,39.5,39.44,39.48,78944.0,37.8131,37.8514,37.7939,37.8322,78944.0
2016-02-18 14:25:00,39.48,39.5,39.45,39.5,81269.0,37.8322,37.8514,37.8035,37.8514,81269.0
2016-02-18 14:30:00,39.5,39.59,39.49,39.58,101598.0,37.8514,37.9377,37.8418,37.9281,101598.0
2016-02-18 14:35:00,39.6,39.67,39.59,39.61,122811.0,37.9472,38.0143,37.9377,37.9568,122811.0
2016-02-18 14:40:00,39.62,39.64,39.59,39.6,43297.0,37.9664,37.9856,37.9377,37.9472,43297.0
2016-02-18 14:45:00,39.6,39.65,39.57,39.58,56588.0,37.9472,37.9951,37.9185,37.9281,56588.0
2016-02-18 14:50:00,39.59,39.65,39.58,39.65,108550.0,37.9377,37.9951,37.9281,37.9951,108550.0
2016-02-18 14:55:00,39.65,39.68,39.61,39.62,94367.0,37.9951,38.0239,37.9568,37.9664,94367.0
2016-02-18 15:00:00,39.62,39.63,39.48,39.52,155989.0,37.9664,37.976,37.8322,37.8706,155989.0
2016-02-18 15:05:00,39.52,39.55,39.45,39.52,143646.0,37.8706,37.8993,37.8035,37.8706,143646.0
2016-02-18 15:10:00,39.53,39.62,39.47,39.47,123473.0,37.8802,37.9664,37.8227,37.8227,123473.0
2016-02-18 15:15:00,39.47,39.57,39.47,39.56,84027.0,37.8227,37.9185,37.8227,37.9089,84027.0
2016-02-18 15:20:00,39.57,39.6,39.5,39.55,141660.0,37.9185,37.9472,37.8514,37.8993,141660.0
2016-02-18 15:25:00,39.56,39.56,39.41,39.5,190423.0,37.9089,37.9089,37.7652,37.8514,190423.0
2016-02-18 15:30:00,39.5,39.55,39.48,39.55,153291.0,37.8514,37.8993,37.8322,37.8993,153291.0
2016-02-18 15:35:00,39.55,39.56,39.46,39.48,153272.0,37.8993,37.9089,37.8131,37.8322,153272.0
2016-02-18 15:40:00,39.48,39.51,39.39,39.43,270737.0,37.8322,37.861,37.746,37.7843,270737.0
2016-02-18 15:45:00,39.43,39.46,39.4,39.41,192158.0,37.7843,37.8131,37.7556,37.7652,192158.0
2016-02-18 15:50:00,39.41,39.5,39.4,39.5,299799.0,37.7652,37.8514,37.7556,37.8514,299799.0
2016-02-18 15:55:00,39.5,39.57,39.48,39.54,693022.0,37.8514,37.9185,37.8322,37.8897,693022.0
2016-02-19 09:30:00,39.14,39.57,39.04,39.55,614429.0,37.5064,37.9185,37.4106,37.8993,614429.0
2016-02-19 09:35:00,39.57,39.6,39.38,39.43,195827.0,37.9185,37.9472,37.7364,37.7843,195827.0
2016-02-19 09:40:00,39.41,39.47,39.3,39.34,175830.0,37.7652,37.8227,37.6598,37.6981,175830.0
2016-02-19 09:45:00,39.35,39.54,39.27,39.45,203090.0,37.7077,37.8897,37.631,37.8035,203090.0
2016-02-19 09:50:00,39.45,39.62,39.44,39.53,161705.0,37.8035,37.9664,37.7939,37.8802,161705.0
2016-02-19 09:55:00,39.53,39.68,39.47,39.56,159595.0,37.8802,38.0239,37.8227,37.9089,159595.0
2016-02-19 10:00:00,39.55,39.55,39.43,39.45,121227.0,37.8993,37.8993,37.7843,37.8035,121227.0
2016-02-19 10:05:00,39.46,39.61,39.44,39.59,176201.0,37.8131,37.9568,37.7939,37.9377,176201.0
2016-02-19 10:10:00,39.59,39.62,39.56,39.58,137063.0,37.9377,37.9664,37.9089,37.9281,137063.0
2016-02-19 10:15:00,39.58,39.73,39.56,39.57,180770.0,37.9281,38.0718,37.9089,37.9185,180770.0
2016-02-19 10:20:00,39.58,39.62,39.51,39.54,122036.0,37.9281,37.9664,37.861,37.8897,122036.0
2016-02-19 10:25:00,39.54,39.62,39.53,39.55,75831.0,37.8897,37.9664,37.8802,37.8993,75831.0
2016-02-19 10:30:00,39.55,39.56,39.38,39.5,114348.0,37.8993,37.9089,37.7364,37.8514,114348.0
2016-02-19 10:35:00,39.5,39.5,39.42,39.49,56911.0,37.8514,37.8514,37.7747,37.8418,56911.0
2016-02-19 10:40:00,39.48,39.48,39.3,39.3,86264.0,37.8322,37.8322,37.6598,37.6598,86264.0
2016-02-19 10:45:00,39.29,39.42,39.28,39.41,116701.0,37.6502,37.7747,37.6406,37.7652,116701.0
2016-02-19 10:50:00,39.41,39.44,39.35,39.36,76137.0,37.7652,37.7939,37.7077,37.7173,76137.0
2016-02-19 10:55:00,39.36,39.47,39.34,39.42,112706.0,37.7173,37.8227,37.6981,37.7747,112706.0
2016-02-19 11:00:00,39.43,39.47,39.39,39.42,92079.0,37.7843,37.8227,37.746,37.7747,92079.0
2016-02-19 11:05:00,39.41,39.5,39.38,39.48,80832.0,37.7652,37.8514,37.7364,37.8322,80832.0
2016-02-19 11:10:00,39.48,39.55,39.47,39.51,95273.0,37.8322,37.8993,37.8227,37.861,95273.0
2016-02-19 11:15:00,39.52,39.61,39.51,39.59,120093.0,37.8706,37.9568,37.861,37.9377,120093.0
2016-02-19 11:20:00,39.59,39.64,39.57,39.63,126404.0,37.9377,37.9856,37.9185,37.976,126404.0
2016-02-19 11:25:00,39.63,39.81,39.61,39.8,178134.0,37.976,38.1485,37.9568,38.1389,178134.0
2016-02-19 11:30:00,39.79,39.88,39.77,39.88,131157.0,38.1293,38.2156,38.1101,38.2156,131157.0
2016-02-19 11:35:00,39.89,39.9,39.79,39.85,114185.0,38.2251,38.2347,38.1293,38.1868,114185.0
2016-02-19 11:40:00,39.85,39.97,39.85,39.93,137020.0,38.1868,38.3018,38.1868,38.2635,137020.0
2016-02-19 11:45:00,39.93,39.98,39.91,39.98,77433.0,38.2635,38.3114,38.2443,38.3114,77433.0
2016-02-19 11:50:00,39.98,40.0,39.93,39.93,179124.0,38.3114,38.3305,38.2635,38.2635,179124.0
2016-02-19 11:55:00,39.94,39.94,39.75,39.78,123490.0,38.273,38.273,38.091,38.1197,123490.0
2016-02-19 12:00:00,39.79,39.8,39.61,39.63,104941.0,38.1293,38.1389,37.9568,37.976,104941.0
2016-02-19 12:05:00,39.64,39.79,39.62,39.74,132650.0,37.9856,38.1293,37.9664,38.0814,132650.0
2016-02-19 12:10:00,39.74,39.75,39.65,39.67,134652.0,38.0814,38.091,37.9951,38.0143,134652.0
2016-02-19 12:15:00,39.68,39.68,39.61,39.66,86426.0,38.0239,38.0239,37.9568,38.0047,86426.0
2016-02-19 12:20:00,39.66,39.75,39.63,39.71,93964.0,38.0047,38.091,37.976,38.0526,93964.0
2016-02-19 12:25:00,39.71,39.73,39.67,39.71,48458.0,38.0526,38.0718,38.0143,38.0526,48458.0
2016-02-19 12:30:00,39.71,39.79,39.69,39.76,78868.0,38.0526,38.1293,38.0335,38.1006,78868.0
2016-02-19 12:35:00,39.75,39.78,39.72,39.72,38072.0,38.091,38.1197,38.0622,38.0622,38072.0
2016-02-19 12:40:00,39.73,39.8,39.72,39.76,99422.0,38.0718,38.1389,38.0622,38.1006,99422.0
2016-02-19 12:45:00,39.76,39.85,39.74,39.83,109016.0,38.1006,38.1868,38.0814,38.1676,109016.0
2016-02-19 12:50:00,39.84,39.86,39.79,39.82,90591.0,38.1772,38.1964,38.1293,38.1581,90591.0
2016-02-19 12:55:00,39.83,39.98,39.81,39.92,289369.0,38.1676,38.3114,38.1485,38.2539,289369.0
2016-02-19 13:00:00,39.92,40.05,39.9,40.0,359078.0,38.2539,38.3785,38.2347,38.3305,359078.0
2016-02-19 13:05:00,40.0,40.01,39.93,39.95,186386.0,38.3305,38.3401,38.2635,38.2826,186386.0
2016-02-19 13:10:00,39.94,39.95,39.85,39.89,86523.0,38.273,38.2826,38.1868,38.2251,86523.0
2016-02-19 13:15:00,39.89,39.97,39.89,39.9,88735.0,38.2251,38.3018,38.2251,38.2347,88735.0
2016-02-19 13:20:00,39.9,40.02,39.9,40.0,246740.0,38.2347,38.3497,38.2347,38.3305,246740.0
2016-02-19 13:25:00,40.01,40.03,39.95,40.0,96460.0,38.3401,38.3593,38.2826,38.3305,96460.0
2016-02-19 13:30:00,39.99,40.01,39.95,39.95,74741.0,38.321,38.3401,38.2826,38.2826,74741.0
2016-02-19 13:35:00,39.95,40.03,39.94,40.01,118790.0,38.2826,38.3593,38.273,38.3401,118790.0
2016-02-19 13:40:00,40.01,40.06,39.98,40.0,121499.0,38.3401,38.388,38.3114,38.3305,121499.0
2016-02-19 13:45:00,39.99,40.07,39.98,40.02,164974.0,38.321,38.3976,38.3114,38.3497,164974.0
2016-02-19 13:50:00,40.03,40.05,39.9,39.9,70589.0,38.3593,38.3785,38.2347,38.2347,70589.0
2016-02-19 13:55:00,39.91,39.93,39.87,39.88,70761.0,38.2443,38.2635,38.206,38.2156,70761.0
2016-02-19 14:00:00,39.89,39.91,39.85,39.86,60557.0,38.2251,38.2443,38.1868,38.1964,60557.0
2016-02-19 14:05:00,39.87,39.92,39.82,39.83,100778.0,38.206,38.2539,38.1581,38.1676,100778.0
2016-02-19 14:10:00,39.83,39.86,39.76,39.77,55217.0,38.1676,38.1964,38.1006,38.1101,55217.0
2016-02-19 14:15:00,39.76,39.89,39.75,39.86,88004.0,38.1006,38.2251,38.091,38.1964,88004.0
2016-02-19 14:20:00,39.86,39.87,39.82,39.82,43389.0,38.1964,38.206,38.1581,38.1581,43389.0
2016-02-19 14:25:00,39.83,39.9,39.82,39.85,119771.0,38.1676,38.2347,38.1581,38.1868,119771.0
2016-02-19 14:30:00,39.84,39.84,39.76,39.82,91077.0,38.1772,38.1772,38.1006,38.1581,91077.0
2016-02-19 14:35:00,39.81,39.85,39.78,39.85,54074.0,38.1485,38.1868,38.1197,38.1868,54074.0
2016-02-19 14:40:00,39.86,39.87,39.79,39.81,79306.0,38.1964,38.206,38.1293,38.1485,79306.0
2016-02-19 14:45:00,39.81,39.82,39.77,39.78,64134.0,38.1485,38.1581,38.1101,38.1197,64134.0
2016-02-19 14:50:00,39.78,39.84,39.76,39.8,67800.0,38.1197,38.1772,38.1006,38.1389,67800.0
2016-02-19 14:55:00,39.8,39.82,39.73,39.73,67057.0,38.1389,38.1581,38.0718,38.0718,67057.0
2016-02-19 15:00:00,39.73,39.82,39.71,39.81,78111.0,38.0718,38.1581,38.0526,38.1485,78111.0
2016-02-19 15:05:00,39.8,39.83,39.79,39.82,52950.0,38.1389,38.1676,38.1293,38.1581,52950.0
2016-02-19 15:10:00,39.82,39.83,39.79,39.82,72323.0,38.1581,38.1676,38.1293,38.1581,72323.0
2016-02-19 15:15:00,39.82,39.86,39.79,39.83,92394.0,38.1581,38.1964,38.1293,38.1676,92394.0
2016-02-19 15:20:00,39.83,39.87,39.8,39.8,87336.0,38.1676,38.206,38.1389,38.1389,87336.0
2016-02-19 15:25:00,39.81,39.85,39.79,39.85,100678.0,38.1485,38.1868,38.1293,38.1868,100678.0
2016-02-19 15:30:00,39.85,39.88,39.82,39.83,197469.0,38.1868,38.2156,38.1581,38.1676,197469.0
2016-02-19 15:35:00,39.82,39.89,39.81,39.89,128443.0,38.1581,38.2251,38.1485,38.2251,128443.0
2016-02-19 15:40:00,39.89,39.93,39.87,39.87,248764.0,38.2251,38.2635,38.206,38.206,248764.0
2016-02-19 15:45:00,39.88,39.88,39.76,39.77,212296.0,38.2156,38.2156,38.1006,38.1101,212296.0
2016-02-19 15:50:00,39.77,39.86,39.76,39.85,247775.0,38.1101,38.1964,38.1006,38.1868,247775.0
2016-02-19 15:55:00,39.84,39.85,39.72,39.76,547460.0,38.1772,38.1868,38.0622,38.1006,547460.0
2016-02-22 09:30:00,40.14,40.46,40.07,40.46,243777.0,38.4647,38.7713,38.3976,38.7713,243777.0
2016-02-22 09:35:00,40.44,40.72,40.42,40.72,212664.0,38.7522,39.0205,38.733,39.0205,212664.0
2016-02-22 09:40:00,40.72,40.85,40.71,40.81,192937.0,39.0205,39.1451,39.0109,39.1067,192937.0
2016-02-22 09:45:00,40.83,40.84,40.53,40.65,129230.0,39.1259,39.1355,38.8384,38.9534,129230.0
2016-02-22 09:50:00,40.66,40.73,40.31,40.4,176188.0,38.963,39.0301,38.6276,38.7138,176188.0
2016-02-22 09:55:00,40.39,40.49,40.31,40.38,221981.0,38.7043,38.8001,38.6276,38.6947,221981.0
2016-02-22 10:00:00,40.4,40.45,40.29,40.41,140444.0,38.7138,38.7618,38.6084,38.7234,140444.0
2016-02-22 10:05:00,40.4,40.53,40.36,40.38,95427.0,38.7138,38.8384,38.6755,38.6947,95427.0
2016-02-22 10:10:00,40.38,40.47,40.34,40.43,125600.0,38.6947,38.7809,38.6564,38.7426,125600.0
2016-02-22 10:15:00,40.43,40.47,40.36,40.42,99003.0,38.7426,38.7809,38.6755,38.733,99003.0
2016-02-22 10:20:00,40.43,40.59,40.43,40.55,382449.0,38.7426,38.8959,38.7426,38.8576,382449.0
2016-02-22 10:25:00,40.54,40.56,40.44,40.45,88195.0,38.848,38.8672,38.7522,38.7618,88195.0
2016-02-22 10:30:00,40.45,40.48,40.38,40.38,62845.0,38.7618,38.7905,38.6947,38.6947,62845.0
2016-02-22 10:35:00,40.38,40.39,40.31,40.34,127331.0,38.6947,38.7043,38.6276,38.6564,127331.0
2016-02-22 10:40:00,40.34,40.35,40.28,40.31,86022.0,38.6564,38.6659,38.5989,38.6276,86022.0
2016-02-22 10:45:00,40.31,40.32,40.28,40.29,68316.0,38.6276,38.6372,38.5989,38.6084,68316.0
2016-02-22 10:50:00,40.29,40.31,40.23,40.25,87094.0,38.6084,38.6276,38.5509,38.5701,87094.0
2016-02-22 10:55:00,40.24,40.29,40.23,40.29,67781.0,38.5605,38.6084,38.5509,38.6084,67781.0
2016-02-22 11:00:00,40.29,40.31,40.23,40.29,81957.0,38.6084,38.6276,38.5509,38.6084,81957.0
2016-02-22 11:05:00,40.29,40.4,40.25,40.4,62523.0,38.6084,38.7138,38.5701,38.7138,62523.0
2016-02-22 11:10:00,40.4,40.45,40.38,40.39,234853.0,38.7138,38.7618,38.6947,38.7043,234853.0
2016-02-22 11:15:00,40.38,40.43,40.35,40.41,95708.0,38.6947,38.7426,38.6659,38.7234,95708.0
2016-02-22 11:20:00,40.41,40.48,40.39,40.48,99104.0,38.7234,38.7905,38.7043,38.7905,99104.0
2016-02-22 11:25:00,40.48,40.57,40.47,40.53,121775.0,38.7905,38.8768,38.7809,38.8384,121775.0
2016-02-22 11:30:00,40.53,40.58,40.48,40.58,85291.0,38.8384,38.8863,38.7905,38.8863,85291.0
2016-02-22 11:35:00,40.58,40.58,40.46,40.49,93211.0,38.8863,38.8863,38.7713,38.8001,93211.0
2016-02-22 11:40:00,40.49,40.49,40.43,40.46,57139.0,38.8001,38.8001,38.7426,38.7713,57139.0
2016-02-22 11:45:00,40.46,40.53,40.46,40.52,66867.0,38.7713,38.8384,38.7713,38.8288,66867.0
2016-02-22 11:50:00,40.52,40.54,40.48,40.51,62299.0,38.8288,38.848,38.7905,38.8193,62299.0
2016-02-22 11:55:00,40.51,40.53,40.48,40.53,64291.0,38.8193,38.8384,38.7905,38.8384,64291.0
2016-02-22 12:00:00,40.52,40.56,40.49,40.55,48347.0,38.8288,38.8672,38.8001,38.8576,48347.0
2016-02-22 12:05:00,40.56,40.57,40.52,40.52,60191.0,38.8672,38.8768,38.8288,38.8288,60191.0
2016-02-22 12:10:00,40.53,40.6,40.52,40.57,86151.0,38.8384,38.9055,38.8288,38.8768,86151.0
2016-02-22 12:15:00,40.56,40.6,40.55,40.57,72491.0,38.8672,38.9055,38.8576,38.8768,72491.0
2016-02-22 12:20:00,40.57,40.68,40.56,40.61,153249.0,38.8768,38.9822,38.8672,38.9151,153249.0
2016-02-22 12:25:00,40.62,40.7,40.61,40.7,72083.0,38.9247,39.0013,38.9151,39.0013,72083.0
2016-02-22 12:30:00,40.71,40.74,40.7,40.7,34219.0,39.0109,39.0397,39.0013,39.0013,34219.0
2016-02-22 12:35:00,40.71,40.74,40.7,40.72,30667.0,39.0109,39.0397,39.0013,39.0205,30667.0
2016-02-22 12:40:00,40.72,40.72,40.54,40.54,73409.0,39.0205,39.0205,38.848,38.848,73409.0
2016-02-22 12:45:00,40.54,40.57,40.5,40.53,56828.0,38.848,38.8768,38.8097,38.8384,56828.0
2016-02-22 12:50:00,40.52,40.54,40.49,40.51,52283.0,38.8288,38.848,38.8001,38.8193,52283.0
2016-02-22 12:55:00,40.49,40.51,40.47,40.49,57878.0,38.8001,38.8193,38.7809,38.8001,57878.0
2016-02-22 13:00:00,40.5,40.56,40.48,40.54,53699.0,38.8097,38.8672,38.7905,38.848,53699.0
2016-02-22 13:05:00,40.54,40.54,40.49,40.51,44737.0,38.848,38.848,38.8001,38.8193,44737.0
2016-02-22 13:10:00,40.5,40.52,40.49,40.5,35875.0,38.8097,38.8288,38.8001,38.8097,35875.0
2016-02-22 13:15:00,40.5,40.53,40.49,40.52,101822.0,38.8097,38.8384,38.8001,38.8288,101822.0
2016-02-22 13:20:00,40.52,40.58,40.5,40.56,90651.0,38.8288,38.8863,38.8097,38.8672,90651.0
2016-02-22 13:25:00,40.55,40.59,40.55,40.59,114407.0,38.8576,38.8959,38.8576,38.8959,114407.0
2016-02-22 13:30:00,40.59,40.63,40.52,40.52,159103.0,38.8959,38.9342,38.8288,38.8288,159103.0
2016-02-22 13:35:00,40.53,40.53,40.47,40.5,162928.0,38.8384,38.8384,38.7809,38.8097,162928.0
2016-02-22 13:40:00,40.5,40.55,40.5,40.52,75607.0,38.8097,38.8576,38.8097,38.8288,75607.0
2016-02-22 13:45:00,40.52,40.59,40.51,40.56,96627.0,38.8288,38.8959,38.8193,38.8672,96627.0
2016-02-22 13:50:00,40.55,40.64,40.5,40.63,791655.0,38.8576,38.9438,38.8097,38.9342,791655.0
2016-02-22 13:55:00,40.64,40.77,40.63,40.73,119050.0,38.9438,39.0684,38.9342,39.0301,119050.0
2016-02-22 14:00:00,40.73,40.81,40.7,40.75,65079.0,39.0301,39.1067,39.0013,39.0492,65079.0
2016-02-22 14:05:00,40.76,40.77,40.66,40.69,112190.0,39.0588,39.0684,38.963,38.9917,112190.0
2016-02-22 14:10:00,40.7,40.87,40.7,40.8,98086.0,39.0013,39.1642,39.0013,39.0972,98086.0
2016-02-22 14:15:00,40.79,40.85,40.78,40.84,100964.0,39.0876,39.1451,39.078,39.1355,100964.0
2016-02-22 14:20:00,40.85,40.87,40.79,40.87,137060.0,39.1451,39.1642,39.0876,39.1642,137060.0
2016-02-22 14:25:00,40.87,40.92,40.78,40.83,103620.0,39.1642,39.2121,39.078,39.1259,103620.0
2016-02-22 14:30:00,40.82,40.9,40.81,40.85,43286.0,39.1163,39.193,39.1067,39.1451,43286.0
2016-02-22 14:35:00,40.86,40.86,40.8,40.82,53847.0,39.1546,39.1546,39.0972,39.1163,53847.0
2016-02-22 14:40:00,40.82,40.84,40.78,40.84,56916.0,39.1163,39.1355,39.078,39.1355,56916.0
2016-02-22 14:45:00,40.84,40.87,40.8,40.84,50259.0,39.1355,39.1642,39.0972,39.1355,50259.0
2016-02-22 14:50:00,40.83,40.85,40.81,40.84,42671.0,39.1259,39.1451,39.1067,39.1355,42671.0
2016-02-22 14:55:00,40.84,40.87,40.76,40.78,48180.0,39.1355,39.1642,39.0588,39.078,48180.0
2016-02-22 15:00:00,40.78,40.82,40.7,40.72,51381.0,39.078,39.1163,39.0013,39.0205,51381.0
2016-02-22 15:05:00,40.73,40.76,40.69,40.7,39443.0,39.0301,39.0588,38.9917,39.0013,39443.0
2016-02-22 15:10:00,40.7,40.74,40.67,40.73,64725.0,39.0013,39.0397,38.9726,39.0301,64725.0
2016-02-22 15:15:00,40.73,40.75,40.68,40.73,45587.0,39.0301,39.0492,38.9822,39.0301,45587.0
2016-02-22 15:20:00,40.73,40.8,40.71,40.8,50811.0,39.0301,39.0972,39.0109,39.0972,50811.0
2016-02-22 15:25:00,40.79,40.81,40.76,40.76,54475.0,39.0876,39.1067,39.0588,39.0588,54475.0
2016-02-22 15:30:00,40.77,40.79,40.66,40.71,97958.0,39.0684,39.0876,38.963,39.0109,97958.0
2016-02-22 15:35:00,40.7,40.7,40.66,40.68,79484.0,39.0013,39.0013,38.963,38.9822,79484.0
2016-02-22 15:40:00,40.68,40.8,40.67,40.78,101770.0,38.9822,39.0972,38.9726,39.078,101770.0
2016-02-22 15:45:00,40.77,40.83,40.77,40.8,169265.0,39.0684,39.1259,39.0684,39.0972,169265.0
2016-02-22 15:50:00,40.8,40.84,40.8,40.82,178463.0,39.0972,39.1355,39.0972,39.1163,178463.0
2016-02-22 15:55:00,40.82,40.93,40.81,40.84,438201.0,39.1163,39.2217,39.1067,39.1355,438201.0
2016-02-23 09:30:00,40.56,40.8,40.43,40.6,197427.0,38.8672,39.0972,38.7426,38.9055,197427.0
2016-02-23 09:35:00,40.61,40.81,40.6,40.63,113469.0,38.9151,39.1067,38.9055,38.9342,113469.0
2016-02-23 09:40:00,40.62,40.64,40.54,40.54,106728.0,38.9247,38.9438,38.848,38.848,106728.0
2016-02-23 09:45:00,40.58,40.64,40.52,40.58,103721.0,38.8863,38.9438,38.8288,38.8863,103721.0
2016-02-23 09:50:00,40.58,40.76,40.54,40.74,262682.0,38.8863,39.0588,38.848,39.0397,262682.0
2016-02-23 09:55:00,40.75,40.79,40.58,40.58,128891.0,39.0492,39.0876,38.8863,38.8863,128891.0
2016-02-23 10:00:00,40.58,40.64,40.56,40.59,93438.0,38.8863,38.9438,38.8672,38.8959,93438.0
2016-02-23 10:05:00,40.59,40.62,40.48,40.49,99309.0,38.8959,38.9247,38.7905,38.8001,99309.0
2016-02-23 10:10:00,40.5,40.56,40.42,40.43,87193.0,38.8097,38.8672,38.733,38.7426,87193.0
2016-02-23 10:15:00,40.43,40.46,40.29,40.31,124083.0,38.7426,38.7713,38.6084,38.6276,124083.0
2016-02-23 10:20:00,40.33,40.38,40.23,40.26,152302.0,38.6468,38.6947,38.5509,38.5797,152302.0
2016-02-23 10:25:00,40.27,40.49,40.26,40.48,87036.0,38.5893,38.8001,38.5797,38.7905,87036.0
2016-02-23 10:30:00,40.49,40.52,40.4,40.47,85382.0,38.8001,38.8288,38.7138,38.7809,85382.0
2016-02-23 10:35:00,40.46,40.48,40.39,40.44,44234.0,38.7713,38.7905,38.7043,38.7522,44234.0
2016-02-23 10:40:00,40.44,40.45,40.37,40.37,67055.0,38.7522,38.7618,38.6851,38.6851,67055.0
2016-02-23 10:45:00,40.37,40.41,40.31,40.34,66767.0,38.6851,38.7234,38.6276,38.6564,66767.0
2016-02-23 10:50:00,40.33,40.4,40.32,40.34,40604.0,38.6468,38.7138,38.6372,38.6564,40604.0
2016-02-23 10:55:00,40.33,40.38,40.32,40.35,42657.0,38.6468,38.6947,38.6372,38.6659,42657.0
2016-02-23 11:00:00,40.35,40.37,40.33,40.35,65064.0,38.6659,38.6851,38.6468,38.6659,65064.0
2016-02-23 11:05:00,40.35,40.39,40.28,40.28,66319.0,38.6659,38.7043,38.5989,38.5989,66319.0
2016-02-23 11:10:00,40.28,40.32,40.19,40.23,84682.0,38.5989,38.6372,38.5126,38.5509,84682.0
2016-02-23 11:15:00,40.23,40.3,40.22,40.29,65627.0,38.5509,38.618,38.5414,38.6084,65627.0
2016-02-23 11:20:00,40.29,40.35,40.22,40.24,68014.0,38.6084,38.6659,38.5414,38.5605,68014.0
2016-02-23 11:25:00,40.23,40.27,40.17,40.27,90929.0,38.5509,38.5893,38.4934,38.5893,90929.0
2016-02-23 11:30:00,40.27,40.35,40.18,40.32,97953.0,38.5893,38.6659,38.503,38.6372,97953.0
2016-02-23 11:35:00,40.32,40.41,40.32,40.4,65952.0,38.6372,38.7234,38.6372,38.7138,65952.0
2016-02-23 11:40:00,40.4,40.49,40.37,40.47,80720.0,38.7138,38.8001,38.6851,38.7809,80720.0
2016-02-23 11:45:00,40.47,40.47,40.37,40.4,104941.0,38.7809,38.7809,38.6851,38.7138,104941.0
2016-02-23 11:50:00,40.41,40.51,40.41,40.48,45961.0,38.7234,38.8193,38.7234,38.7905,45961.0
2016-02-23 11:55:00,40.47,40.52,40.46,40.51,37458.0,38.7809,38.8288,38.7713,38.8193,37458.0
2016-02-23 12:00:00,40.52,40.52,40.47,40.52,69059.0,38.8288,38.8288,38.7809,38.8288,69059.0
2016-02-23 12:05:00,40.52,40.55,40.51,40.51,23898.0,38.8288,38.8576,38.8193,38.8193,23898.0
2016-02-23 12:10:00,40.51,40.51,40.42,40.46,56325.0,38.8193,38.8193,38.733,38.7713,56325.0
2016-02-23 12:15:00,40.46,40.54,40.44,40.5,51155.0,38.7713,38.848,38.7522,38.8097,51155.0
2016-02-23 12:20:00,40.49,40.61,40.49,40.58,39982.0,38.8001,38.9151,38.8001,38.8863,39982.0
2016-02-23 12:25:00,40.58,40.65,40.57,40.61,54515.0,38.8863,38.9534,38.8768,38.9151,54515.0
2016-02-23 12:30:00,40.62,40.63,40.57,40.62,59972.0,38.9247,38.9342,38.8768,38.9247,59972.0
2016-02-23 12:35:00,40.62,40.68,40.59,40.6,52669.0,38.9247,38.9822,38.8959,38.9055,52669.0
2016-02-23 12:40:00,40.59,40.69,40.59,40.68,43278.0,38.8959,38.9917,38.8959,38.9822,43278.0
2016-02-23 12:45:00,40.67,40.7,40.66,40.69,45683.0,38.9726,39.0013,38.963,38.9917,45683.0
2016-02-23 12:50:00,40.69,40.72,40.62,40.64,50589.0,38.9917,39.0205,38.9247,38.9438,50589.0
2016-02-23 12:55:00,40.63,40.66,40.61,40.63,52672.0,38.9342,38.963,38.9151,38.9342,52672.0
2016-02-23 13:00:00,40.63,40.71,40.6,40.68,82871.0,38.9342,39.0109,38.9055,38.9822,82871.0
2016-02-23 13:05:00,40.69,40.7,40.63,40.68,48422.0,38.9917,39.0013,38.9342,38.9822,48422.0
2016-02-23 13:10:00,40.69,40.72,40.65,40.66,55940.0,38.9917,39.0205,38.9534,38.963,55940.0
2016-02-23 13:15:00,40.66,40.67,40.61,40.63,37297.0,38.963,38.9726,38.9151,38.9342,37297.0
2016-02-23 13:20:00,40.63,40.64,40.54,40.58,67460.0,38.9342,38.9438,38.848,38.8863,67460.0
2016-02-23 13:25:00,40.57,40.6,40.52,40.59,44565.0,38.8768,38.9055,38.8288,38.8959,44565.0
2016-02-23 13:30:00,40.59,40.61,40.53,40.53,53635.0,38.8959,38.9151,38.8384,38.8384,53635.0
2016-02-23 13:35:00,40.52,40.59,40.51,40.56,33222.0,38.8288,38.8959,38.8193,38.8672,33222.0
2016-02-23 13:40:00,40.55,40.56,40.49,40.49,30487.0,38.8576,38.8672,38.8001,38.8001,30487.0
2016-02-23 13:45:00,40.49,40.5,40.45,40.46,57672.0,38.8001,38.8097,38.7618,38.7713,57672.0
2016-02-23 13:50:00,40.46,40.48,40.42,40.46,54311.0,38.7713,38.7905,38.733,38.7713,54311.0
2016-02-23 13:55:00,40.46,40.51,40.45,40.47,49485.0,38.7713,38.8193,38.7618,38.7809,49485.0
2016-02-23 14:00:00,40.48,40.52,40.47,40.5,43059.0,38.7905,38.8288,38.7809,38.8097,43059.0
2016-02-23 14:05:00,40.51,40.54,40.47,40.48,35557.0,38.8193,38.848,38.7809,38.7905,35557.0
2016-02-23 14:10:00,40.48,40.49,40.45,40.49,31432.0,38.7905,38.8001,38.7618,38.8001,31432.0
2016-02-23 14:15:00,40.5,40.56,40.49,40.54,43099.0,38.8097,38.8672,38.8001,38.848,43099.0
2016-02-23 14:20:00,40.54,40.63,40.54,40.59,57208.0,38.848,38.9342,38.848,38.8959,57208.0
2016-02-23 14:25:00,40.59,40.62,40.56,40.57,40160.0,38.8959,38.9247,38.8672,38.8768,40160.0
2016-02-23 14:30:00,40.56,40.6,40.5,40.51,76766.0,38.8672,38.9055,38.8097,38.8193,76766.0
2016-02-23 14:35:00,40.51,40.53,40.46,40.49,49813.0,38.8193,38.8384,38.7713,38.8001,49813.0
2016-02-23 14:40:00,40.49,40.5,40.45,40.47,39709.0,38.8001,38.8097,38.7618,38.7809,39709.0
2016-02-23 14:45:00,40.47,40.58,40.45,40.58,49286.0,38.7809,38.8863,38.7618,38.8863,49286.0
2016-02-23 14:50:00,40.59,40.63,40.56,40.6,62970.0,38.8959,38.9342,38.8672,38.9055,62970.0
2016-02-23 14:55:00,40.61,40.69,40.6,40.66,52333.0,38.9151,38.9917,38.9055,38.963,52333.0
2016-02-23 15:00:00,40.66,40.67,40.56,40.57,48529.0,38.963,38.9726,38.8672,38.8768,48529.0
2016-02-23 15:05:00,40.57,40.58,40.5,40.54,58778.0,38.8768,38.8863,38.8097,38.848,58778.0
2016-02-23 15:10:00,40.55,40.55,40.49,40.51,37504.0,38.8576,38.8576,38.8001,38.8193,37504.0
2016-02-23 15:15:00,40.5,40.54,40.49,40.52,42099.0,38.8097,38.848,38.8001,38.8288,42099.0
2016-02-23 15:20:00,40.52,40.54,40.43,40.44,75910.0,38.8288,38.848,38.7426,38.7522,75910.0
2016-02-23 15:25:00,40.44,40.48,40.44,40.46,51673.0,38.7522,38.7905,38.7522,38.7713,51673.0
2016-02-23 15:30:00,40.46,40.57,40.45,40.55,71087.0,38.7713,38.8768,38.7618,38.8576,71087.0
2016-02-23 15:35:00,40.55,40.56,40.5,40.54,63455.0,38.8576,38.8672,38.8097,38.848,63455.0
2016-02-23 15:40:00,40.54,40.57,40.49,40.49,66076.0,38.848,38.8768,38.8001,38.8001,66076.0
2016-02-23 15:45:00,40.5,40.51,40.49,40.49,72612.0,38.8097,38.8193,38.8001,38.8001,72612.0
2016-02-23 15:50:00,40.47,40.5,40.43,40.45,198011.0,38.7809,38.8097,38.7426,38.7618,198011.0
2016-02-23 15:55:00,40.45,40.45,40.37,40.38,380349.0,38.7618,38.7618,38.6851,38.6947,380349.0
2016-02-24 09:30:00,40.05,40.15,39.81,39.83,204477.0,38.3785,38.4743,38.1485,38.1676,204477.0
2016-02-24 09:35:00,39.87,40.07,39.84,39.94,129649.0,38.206,38.3976,38.1772,38.273,129649.0
2016-02-24 09:40:00,39.91,40.0,39.88,39.89,80460.0,38.2443,38.3305,38.2156,38.2251,80460.0
2016-02-24 09:45:00,39.89,39.9,39.56,39.59,195403.0,38.2251,38.2347,37.9089,37.9377,195403.0
2016-02-24 09:50:00,39.6,39.7,39.53,39.53,118741.0,37.9472,38.0431,37.8802,37.8802,118741.0
2016-02-24 09:55:00,39.53,39.64,39.51,39.6,95739.0,37.8802,37.9856,37.861,37.9472,95739.0
2016-02-24 10:00:00,39.59,39.61,39.39,39.44,124579.0,37.9377,37.9568,37.746,37.7939,124579.0
2016-02-24 10:05:00,39.44,39.57,39.44,39.57,89303.0,37.7939,37.9185,37.7939,37.9185,89303.0
2016-02-24 10:10:00,39.57,39.64,39.55,39.63,125606.0,37.9185,37.9856,37.8993,37.976,125606.0
2016-02-24 10:15:00,39.64,39.68,39.59,39.62,67319.0,37.9856,38.0239,37.9377,37.9664,67319.0
2016-02-24 10:20:00,39.62,39.64,39.56,39.61,89598.0,37.9664,37.9856,37.9089,37.9568,89598.0
2016-02-24 10:25:00,39.6,39.74,39.57,39.73,72636.0,37.9472,38.0814,37.9185,38.0718,72636.0
2016-02-24 10:30:00,39.74,39.88,39.72,39.88,120744.0,38.0814,38.2156,38.0622,38.2156,120744.0
2016-02-24 10:35:00,39.88,39.91,39.8,39.84,91081.0,38.2156,38.2443,38.1389,38.1772,91081.0
2016-02-24 10:40:00,39.84,39.84,39.73,39.79,75635.0,38.1772,38.1772,38.0718,38.1293,75635.0
2016-02-24 10:45:00,39.81,39.81,39.74,39.78,47534.0,38.1485,38.1485,38.0814,38.1197,47534.0
2016-02-24 10:50:00,39.78,39.82,39.69,39.69,42254.0,38.1197,38.1581,38.0335,38.0335,42254.0
2016-02-24 10:55:00,39.69,39.71,39.63,39.65,95097.0,38.0335,38.0526,37.976,37.9951,95097.0
2016-02-24 11:00:00,39.65,39.69,39.63,39.69,54133.0,37.9951,38.0335,37.976,38.0335,54133.0
2016-02-24 11:05:00,39.69,39.84,39.68,39.82,89068.0,38.0335,38.1772,38.0239,38.1581,89068.0
2016-02-24 11:10:00,39.83,39.89,39.81,39.88,74264.0,38.1676,38.2251,38.1485,38.2156,74264.0
2016-02-24 11:15:00,39.88,39.9,39.83,39.88,70018.0,38.2156,38.2347,38.1676,38.2156,70018.0
2016-02-24 11:20:00,39.88,40.0,39.86,40.0,121644.0,38.2156,38.3305,38.1964,38.3305,121644.0
2016-02-24 11:25:00,40.0,40.04,39.95,39.99,81507.0,38.3305,38.3689,38.2826,38.321,81507.0
2016-02-24 11:30:00,39.98,40.04,39.94,39.96,41659.0,38.3114,38.3689,38.273,38.2922,41659.0
2016-02-24 11:35:00,39.96,39.99,39.92,39.94,39572.0,38.2922,38.321,38.2539,38.273,39572.0
2016-02-24 11:40:00,39.94,40.02,39.94,40.01,60076.0,38.273,38.3497,38.273,38.3401,60076.0
2016-02-24 11:45:00,40.0,40.02,39.94,39.97,64274.0,38.3305,38.3497,38.273,38.3018,64274.0
2016-02-24 11:50:00,39.97,40.04,39.97,40.02,77581.0,38.3018,38.3689,38.3018,38.3497,77581.0
2016-02-24 11:55:00,40.03,40.04,39.98,40.01,70335.0,38.3593,38.3689,38.3114,38.3401,70335.0
2016-02-24 12:00:00,40.01,40.14,39.99,40.12,71703.0,38.3401,38.4647,38.321,38.4455,71703.0
2016-02-24 12:05:00,40.13,40.18,40.12,40.18,91979.0,38.4551,38.503,38.4455,38.503,91979.0
2016-02-24 12:10:00,40.18,40.21,40.15,40.18,56430.0,38.503,38.5318,38.4743,38.503,56430.0
2016-02-24 12:15:00,40.19,40.22,40.17,40.18,34804.0,38.5126,38.5414,38.4934,38.503,34804.0
2016-02-24 12:20:00,40.19,40.26,40.19,40.24,39156.0,38.5126,38.5797,38.5126,38.5605,39156.0
2016-02-24 12:25:00,40.25,40.3,40.22,40.26,32286.0,38.5701,38.618,38.5414,38.5797,32286.0
2016-02-24 12:30:00,40.25,40.31,40.25,40.28,25082.0,38.5701,38.6276,38.5701,38.5989,25082.0
2016-02-24 12:35:00,40.29,40.29,40.17,40.22,28405.0,38.6084,38.6084,38.4934,38.5414,28405.0
2016-02-24 12:40:00,40.22,40.23,40.12,40.15,38620.0,38.5414,38.5509,38.4455,38.4743,38620.0
2016-02-24 12:45:00,40.15,40.29,40.15,40.27,34720.0,38.4743,38.6084,38.4743,38.5893,34720.0
2016-02-24 12:50:00,40.26,40.29,40.2,40.23,44650.0,38.5797,38.6084,38.5222,38.5509,44650.0
2016-02-24 12:55:00,40.23,40.25,40.17,40.17,28532.0,38.5509,38.5701,38.4934,38.4934,28532.0
2016-02-24 13:00:00,40.17,40.26,40.17,40.26,23321.0,38.4934,38.5797,38.4934,38.5797,23321.0
2016-02-24 13:05:00,40.27,40.4,40.27,40.36,68250.0,38.5893,38.7138,38.5893,38.6755,68250.0
2016-02-24 13:10:00,40.33,40.33,40.18,40.19,26425.0,38.6468,38.6468,38.503,38.5126,26425.0
2016-02-24 13:15:00,40.2,40.25,40.17,40.18,21766.0,38.5222,38.5701,38.4934,38.503,21766.0
2016-02-24 13:20:00,40.17,40.25,40.17,40.23,27563.0,38.4934,38.5701,38.4934,38.5509,27563.0
2016-02-24 13:25:00,40.23,40.23,40.15,40.16,39628.0,38.5509,38.5509,38.4743,38.4839,39628.0
2016-02-24 13:30:00,40.17,40.18,40.11,40.16,45626.0,38.4934,38.503,38.436,38.4839,45626.0
2016-02-24 13:35:00,40.16,40.16,40.06,40.1,29822.0,38.4839,38.4839,38.388,38.4264,29822.0
2016-02-24 13:40:00,40.09,40.19,40.09,40.16,61033.0,38.4168,38.5126,38.4168,38.4839,61033.0
2016-02-24 13:45:00,40.16,40.16,40.11,40.12,43676.0,38.4839,38.4839,38.436,38.4455,43676.0
2016-02-24 13:50:00,40.13,40.2,40.13,40.17,54625.0,38.4551,38.5222,38.4551,38.4934,54625.0
2016-02-24 13:55:00,40.18,40.23,40.17,40.17,38372.0,38.503,38.5509,38.4934,38.4934,38372.0
2016-02-24 14:00:00,40.18,40.2,40.16,40.19,36767.0,38.503,38.5222,38.4839,38.5126,36767.0
2016-02-24 14:05:00,40.2,40.42,40.19,40.41,62616.0,38.5222,38.733,38.5126,38.7234,62616.0
2016-02-24 14:10:00,40.42,40.47,40.36,40.46,50819.0,38.733,38.7809,38.6755,38.7713,50819.0
2016-02-24 14:15:00,40.46,40.46,40.39,40.41,40396.0,38.7713,38.7713,38.7043,38.7234,40396.0
2016-02-24 14:20:00,40.41,40.62,40.4,40.57,85693.0,38.7234,38.9247,38.7138,38.8768,85693.0
2016-02-24 14:25:00,40.57,40.6,40.51,40.58,44768.0,38.8768,38.9055,38.8193,38.8863,44768.0
2016-02-24 14:30:00,40.58,40.63,40.55,40.57,30543.0,38.8863,38.9342,38.8576,38.8768,30543.0
2016-02-24 14:35:00,40.56,40.6,40.51,40.58,29937.0,38.8672,38.9055,38.8193,38.8863,29937.0
2016-02-24 14:40:00,40.59,40.65,40.57,40.6,29800.0,38.8959,38.9534,38.8768,38.9055,29800.0
2016-02-24 14:45:00,40.6,40.66,40.59,40.62,68331.0,38.9055,38.963,38.8959,38.9247,68331.0
2016-02-24 14:50:00,40.62,40.62,40.5,40.5,34436.0,38.9247,38.9247,38.8097,38.8097,34436.0
2016-02-24 14:55:00,40.49,40.51,40.45,40.46,43260.0,38.8001,38.8193,38.7618,38.7713,43260.0
2016-02-24 15:00:00,40.47,40.48,40.42,40.45,80122.0,38.7809,38.7905,38.733,38.7618,80122.0
2016-02-24 15:05:00,40.45,40.66,40.44,40.65,88040.0,38.7618,38.963,38.7522,38.9534,88040.0
2016-02-24 15:10:00,40.65,40.65,40.57,40.65,75505.0,38.9534,38.9534,38.8768,38.9534,75505.0
2016-02-24 15:15:00,40.64,40.7,40.63,40.66,100256.0,38.9438,39.0013,38.9342,38.963,100256.0
2016-02-24 15:20:00,40.66,40.68,40.63,40.64,49047.0,38.963,38.9822,38.9342,38.9438,49047.0
2016-02-24 15:25:00,40.64,40.72,40.62,40.72,66205.0,38.9438,39.0205,38.9247,39.0205,66205.0
2016-02-24 15:30:00,40.71,40.73,40.67,40.69,56968.0,39.0109,39.0301,38.9726,38.9917,56968.0
2016-02-24 15:35:00,40.7,40.83,40.68,40.74,121484.0,39.0013,39.1259,38.9822,39.0397,121484.0
2016-02-24 15:40:00,40.74,40.75,40.64,40.65,117896.0,39.0397,39.0492,38.9438,38.9534,117896.0
2016-02-24 15:45:00,40.65,40.67,40.58,40.61,88246.0,38.9534,38.9726,38.8863,38.9151,88246.0
2016-02-24 15:50:00,40.6,40.69,40.58,40.68,103766.0,38.9055,38.9917,38.8863,38.9822,103766.0
2016-02-24 15:55:00,40.68,40.7,40.65,40.66,208989.0,38.9822,39.0013,38.9534,38.963,208989.0
2016-02-25 09:30:00,40.76,40.88,40.64,40.86,112662.0,39.0588,39.1738,38.9438,39.1546,112662.0
2016-02-25 09:35:00,40.84,40.92,40.48,40.53,60480.0,39.1355,39.2121,38.7905,38.8384,60480.0
2016-02-25 09:40:00,40.53,40.65,40.41,40.42,57471.0,38.8384,38.9534,38.7234,38.733,57471.0
2016-02-25 09:45:00,40.45,40.61,40.43,40.56,80950.0,38.7618,38.9151,38.7426,38.8672,80950.0
2016-02-25 09:50:00,40.55,40.84,40.53,40.83,78996.0,38.8576,39.1355,38.8384,39.1259,78996.0
2016-02-25 09:55:00,40.82,40.84,40.68,40.8,104491.0,39.1163,39.1355,38.9822,39.0972,104491.0
2016-02-25 10:00:00,40.79,40.93,40.7,40.87,124946.0,39.0876,39.2217,39.0013,39.1642,124946.0
2016-02-25 10:05:00,40.86,40.91,40.8,40.86,71684.0,39.1546,39.2026,39.0972,39.1546,71684.0
2016-02-25 10:10:00,40.85,40.99,40.79,40.95,165801.0,39.1451,39.2792,39.0876,39.2409,165801.0
2016-02-25 10:15:00,40.96,41.08,40.91,41.07,137875.0,39.2505,39.3655,39.2026,39.3559,137875.0
2016-02-25 10:20:00,41.07,41.11,41.01,41.07,76293.0,39.3559,39.3942,39.2984,39.3559,76293.0
2016-02-25 10:25:00,41.05,41.15,41.02,41.13,89552.0,39.3367,39.4325,39.308,39.4134,89552.0
2016-02-25 10:30:00,41.13,41.13,40.86,40.94,173185.0,39.4134,39.4134,39.1546,39.2313,173185.0
2016-02-25 10:35:00,40.94,41.01,40.9,40.98,47579.0,39.2313,39.2984,39.193,39.2696,47579.0
2016-02-25 10:40:00,40.98,41.12,40.94,41.05,83865.0,39.2696,39.4038,39.2313,39.3367,83865.0
2016-02-25 10:45:00,41.05,41.05,40.98,40.99,83685.0,39.3367,39.3367,39.2696,39.2792,83685.0
2016-02-25 10:50:00,40.99,41.01,40.92,40.94,73614.0,39.2792,39.2984,39.2121,39.2313,73614.0
2016-02-25 10:55:00,40.94,40.96,40.83,40.85,141689.0,39.2313,39.2505,39.1259,39.1451,141689.0
2016-02-25 11:00:00,40.85,40.85,40.71,40.72,161433.0,39.1451,39.1451,39.0109,39.0205,161433.0
2016-02-25 11:05:00,40.73,40.8,40.68,40.74,44664.0,39.0301,39.0972,38.9822,39.0397,44664.0
2016-02-25 11:10:00,40.74,40.75,40.64,40.65,64103.0,39.0397,39.0492,38.9438,38.9534,64103.0
2016-02-25 11:15:00,40.64,40.71,40.61,40.62,57457.0,38.9438,39.0109,38.9151,38.9247,57457.0
2016-02-25 11:20:00,40.6,40.71,40.6,40.69,59217.0,38.9055,39.0109,38.9055,38.9917,59217.0
2016-02-25 11:25:00,40.7,40.73,40.67,40.71,75356.0,39.0013,39.0301,38.9726,39.0109,75356.0
2016-02-25 11:30:00,40.71,40.76,40.7,40.76,55222.0,39.0109,39.0588,39.0013,39.0588,55222.0
2016-02-25 11:35:00,40.76,40.84,40.76,40.78,52998.0,39.0588,39.1355,39.0588,39.078,52998.0
2016-02-25 11:40:00,40.78,40.81,40.68,40.69,35292.0,39.078,39.1067,38.9822,38.9917,35292.0
2016-02-25 11:45:00,40.67,40.71,40.63,40.66,25965.0,38.9726,39.0109,38.9342,38.963,25965.0
2016-02-25 11:50:00,40.67,40.82,40.67,40.81,40922.0,38.9726,39.1163,38.9726,39.1067,40922.0
2016-02-25 11:55:00,40.81,40.83,40.77,40.78,48019.0,39.1067,39.1259,39.0684,39.078,48019.0
2016-02-25 12:00:00,40.78,40.8,40.75,40.78,32017.0,39.078,39.0972,39.0492,39.078,32017.0
2016-02-25 12:05:00,40.78,40.78,40.72,40.75,77998.0,39.078,39.078,39.0205,39.0492,77998.0
2016-02-25 12:10:00,40.75,40.77,40.74,40.77,30423.0,39.0492,39.0684,39.0397,39.0684,30423.0
2016-02-25 12:15:00,40.78,40.8,40.75,40.76,23740.0,39.078,39.0972,39.0492,39.0588,23740.0
2016-02-25 12:20:00,40.75,40.76,40.67,40.68,30253.0,39.0492,39.0588,38.9726,38.9822,30253.0
2016-02-25 12:25:00,40.68,40.75,40.68,40.73,103400.0,38.9822,39.0492,38.9822,39.0301,103400.0
2016-02-25 12:30:00,40.73,40.73,40.67,40.69,53282.0,39.0301,39.0301,38.9726,38.9917,53282.0
2016-02-25 12:35:00,40.7,40.79,40.7,40.74,28198.0,39.0013,39.0876,39.0013,39.0397,28198.0
2016-02-25 12:40:00,40.75,40.77,40.72,40.73,25892.0,39.0492,39.0684,39.0205,39.0301,25892.0
2016-02-25 12:45:00,40.73,40.74,40.68,40.72,38611.0,39.0301,39.0397,38.9822,39.0205,38611.0
2016-02-25 12:50:00,40.72,40.81,40.71,40.79,31718.0,39.0205,39.1067,39.0109,39.0876,31718.0
2016-02-25 12:55:00,40.79,40.8,40.74,40.78,33139.0,39.0876,39.0972,39.0397,39.078,33139.0
2016-02-25 13:00:00,40.78,40.78,40.71,40.76,23040.0,39.078,39.078,39.0109,39.0588,23040.0
2016-02-25 13:05:00,40.77,40.8,40.76,40.77,22124.0,39.0684,39.0972,39.0588,39.0684,22124.0
2016-02-25 13:10:00,40.78,40.81,40.76,40.79,20972.0,39.078,39.1067,39.0588,39.0876,20972.0
2016-02-25 13:15:00,40.79,40.83,40.78,40.8,58948.0,39.0876,39.1259,39.078,39.0972,58948.0
2016-02-25 13:20:00,40.8,40.83,40.8,40.81,28143.0,39.0972,39.1259,39.0972,39.1067,28143.0
2016-02-25 13:25:00,40.81,40.84,40.79,40.83,43973.0,39.1067,39.1355,39.0876,39.1259,43973.0
2016-02-25 13:30:00,40.83,40.91,40.82,40.91,134237.0,39.1259,39.2026,39.1163,39.2026,134237.0
2016-02-25 13:35:00,40.91,41.0,40.89,40.96,248228.0,39.2026,39.2888,39.1834,39.2505,248228.0
2016-02-25 13:40:00,40.95,40.96,40.88,40.88,49950.0,39.2409,39.2505,39.1738,39.1738,49950.0
2016-02-25 13:45:00,40.89,40.89,40.84,40.85,38320.0,39.1834,39.1834,39.1355,39.1451,38320.0
2016-02-25 13:50:00,40.85,40.9,40.84,40.88,59955.0,39.1451,39.193,39.1355,39.1738,59955.0
2016-02-25 13:55:00,40.89,40.98,40.88,40.98,56350.0,39.1834,39.2696,39.1738,39.2696,56350.0
2016-02-25 14:00:00,40.98,40.99,40.89,40.91,62139.0,39.2696,39.2792,39.1834,39.2026,62139.0
2016-02-25 14:05:00,40.92,40.92,40.86,40.9,52290.0,39.2121,39.2121,39.1546,39.193,52290.0
2016-02-25 14:10:00,40.9,40.97,40.9,40.97,25446.0,39.193,39.2601,39.193,39.2601,25446.0
2016-02-25 14:15:00,40.97,41.0,40.94,40.97,48840.0,39.2601,39.2888,39.2313,39.2601,48840.0
2016-02-25 14:20:00,40.97,40.98,40.91,40.97,61113.0,39.2601,39.2696,39.2026,39.2601,61113.0
2016-02-25 14:25:00,40.97,41.0,40.95,40.99,40692.0,39.2601,39.2888,39.2409,39.2792,40692.0
2016-02-25 14:30:00,41.0,41.01,40.96,41.01,40248.0,39.2888,39.2984,39.2505,39.2984,40248.0
2016-02-25 14:35:00,41.01,41.04,40.97,41.03,54947.0,39.2984,39.3271,39.2601,39.3176,54947.0
2016-02-25 14:40:00,41.03,41.05,41.01,41.04,58667.0,39.3176,39.3367,39.2984,39.3271,58667.0
2016-02-25 14:45:00,41.04,41.07,40.96,41.0,63271.0,39.3271,39.3559,39.2505,39.2888,63271.0
2016-02-25 14:50:00,40.99,41.01,40.94,41.0,173427.0,39.2792,39.2984,39.2313,39.2888,173427.0
2016-02-25 14:55:00,40.99,41.09,40.98,41.07,45100.0,39.2792,39.375,39.2696,39.3559,45100.0
2016-02-25 15:00:00,41.07,41.1,41.06,41.1,138736.0,39.3559,39.3846,39.3463,39.3846,138736.0
2016-02-25 15:05:00,41.09,41.11,41.06,41.09,73217.0,39.375,39.3942,39.3463,39.375,73217.0
2016-02-25 15:10:00,41.1,41.14,41.05,41.13,103144.0,39.3846,39.423,39.3367,39.4134,103144.0
2016-02-25 15:15:00,41.14,41.15,41.08,41.12,124221.0,39.423,39.4325,39.3655,39.4038,124221.0
2016-02-25 15:20:00,41.11,41.18,41.1,41.15,66347.0,39.3942,39.4613,39.3846,39.4325,66347.0
2016-02-25 15:25:00,41.16,41.22,41.15,41.2,102016.0,39.4421,39.4996,39.4325,39.4805,102016.0
2016-02-25 15:30:00,41.2,41.2,41.09,41.12,123060.0,39.4805,39.4805,39.375,39.4038,123060.0
2016-02-25 15:35:00,41.13,41.19,41.12,41.18,101366.0,39.4134,39.4709,39.4038,39.4613,101366.0
2016-02-25 15:40:00,41.18,41.29,41.17,41.26,206608.0,39.4613,39.5667,39.4517,39.538,206608.0
2016-02-25 15:45:00,41.27,41.3,41.26,41.28,136550.0,39.5475,39.5763,39.538,39.5571,136550.0
2016-02-25 15:50:00,41.28,41.34,41.27,41.34,177730.0,39.5571,39.6146,39.5475,39.6146,177730.0
2016-02-25 15:55:00,41.33,41.38,41.3,41.36,472297.0,39.605,39.6529,39.5763,39.6338,472297.0
2016-02-26 09:30:00,41.5,41.6,41.11,41.28,215692.0,39.7679,39.8638,39.3942,39.5571,215692.0
2016-02-26 09:35:00,41.28,41.28,40.89,41.0,177752.0,39.5571,39.5571,39.1834,39.2888,177752.0
2016-02-26 09:40:00,41.0,41.03,40.76,40.84,112936.0,39.2888,39.3176,39.0588,39.1355,112936.0
2016-02-26 09:45:00,40.84,40.84,40.64,40.67,189960.0,39.1355,39.1355,38.9438,38.9726,189960.0
2016-02-26 09:50:00,40.66,40.86,40.64,40.73,138330.0,38.963,39.1546,38.9438,39.0301,138330.0
2016-02-26 09:55:00,40.73,40.81,40.68,40.75,110863.0,39.0301,39.1067,38.9822,39.0492,110863.0
2016-02-26 10:00:00,40.74,40.76,40.61,40.66,135090.0,39.0397,39.0588,38.9151,38.963,135090.0
2016-02-26 10:05:00,40.66,40.66,40.48,40.5,120968.0,38.963,38.963,38.7905,38.8097,120968.0
2016-02-26 10:10:00,40.51,40.69,40.45,40.6,120878.0,38.8193,38.9917,38.7618,38.9055,120878.0
2016-02-26 10:15:00,40.59,40.6,40.46,40.58,96121.0,38.8959,38.9055,38.7713,38.8863,96121.0
2016-02-26 10:20:00,40.59,40.62,40.39,40.39,97777.0,38.8959,38.9247,38.7043,38.7043,97777.0
2016-02-26 10:25:00,40.4,40.51,40.38,40.39,72774.0,38.7138,38.8193,38.6947,38.7043,72774.0
2016-02-26 10:30:00,40.4,40.57,40.39,40.55,84409.0,38.7138,38.8768,38.7043,38.8576,84409.0
2016-02-26 10:35:00,40.55,40.77,40.55,40.75,78871.0,38.8576,39.0684,38.8576,39.0492,78871.0
2016-02-26 10:40:00,40.75,40.82,40.69,40.79,60499.0,39.0492,39.1163,38.9917,39.0876,60499.0
2016-02-26 10:45:00,40.8,40.82,40.73,40.79,87303.0,39.0972,39.1163,39.0301,39.0876,87303.0
2016-02-26 10:50:00,40.78,40.79,40.65,40.69,46291.0,39.078,39.0876,38.9534,38.9917,46291.0
2016-02-26 10:55:00,40.68,40.68,40.6,40.66,61167.0,38.9822,38.9822,38.9055,38.963,61167.0
2016-02-26 11:00:00,40.65,40.69,40.63,40.68,46488.0,38.9534,38.9917,38.9342,38.9822,46488.0
2016-02-26 11:05:00,40.68,40.8,40.68,40.78,47723.0,38.9822,39.0972,38.9822,39.078,47723.0
2016-02-26 11:10:00,40.77,40.79,40.68,40.7,41741.0,39.0684,39.0876,38.9822,39.0013,41741.0
2016-02-26 11:15:00,40.7,40.72,40.65,40.66,64331.0,39.0013,39.0205,38.9534,38.963,64331.0
2016-02-26 11:20:00,40.67,40.77,40.65,40.72,53313.0,38.9726,39.0684,38.9534,39.0205,53313.0
2016-02-26 11:25:00,40.73,40.73,40.68,40.69,77286.0,39.0301,39.0301,38.9822,38.9917,77286.0
2016-02-26 11:30:00,40.68,40.75,40.65,40.68,130542.0,38.9822,39.0492,38.9534,38.9822,130542.0
2016-02-26 11:35:00,40.68,40.73,40.64,40.7,53141.0,38.9822,39.0301,38.9438,39.0013,53141.0
2016-02-26 11:40:00,40.69,40.81,40.68,40.75,43484.0,38.9917,39.1067,38.9822,39.0492,43484.0
2016-02-26 11:45:00,40.73,40.81,40.71,40.8,29046.0,39.0301,39.1067,39.0109,39.0972,29046.0
2016-02-26 11:50:00,40.8,40.87,40.73,40.87,44813.0,39.0972,39.1642,39.0301,39.1642,44813.0
2016-02-26 11:55:00,40.87,40.89,40.84,40.87,45671.0,39.1642,39.1834,39.1355,39.1642,45671.0
2016-02-26 12:00:00,40.88,40.88,40.79,40.79,42571.0,39.1738,39.1738,39.0876,39.0876,42571.0
2016-02-26 12:05:00,40.8,40.84,40.71,40.83,53670.0,39.0972,39.1355,39.0109,39.1259,53670.0
2016-02-26 12:10:00,40.82,40.92,40.82,40.91,80551.0,39.1163,39.2121,39.1163,39.2026,80551.0
2016-02-26 12:15:00,40.92,40.95,40.88,40.9,33167.0,39.2121,39.2409,39.1738,39.193,33167.0
2016-02-26 12:20:00,40.9,40.91,40.84,40.91,51348.0,39.193,39.2026,39.1355,39.2026,51348.0
2016-02-26 12:25:00,40.89,40.95,40.88,40.92,47323.0,39.1834,39.2409,39.1738,39.2121,47323.0
2016-02-26 12:30:00,40.93,41.06,40.91,41.05,118898.0,39.2217,39.3463,39.2026,39.3367,118898.0
2016-02-26 12:35:00,41.04,41.04,40.93,40.96,41978.0,39.3271,39.3271,39.2217,39.2505,41978.0
2016-02-26 12:40:00,40.96,41.0,40.93,40.97,39641.0,39.2505,39.2888,39.2217,39.2601,39641.0
2016-02-26 12:45:00,40.97,41.06,40.95,41.02,33935.0,39.2601,39.3463,39.2409,39.308,33935.0
2016-02-26 12:50:00,41.02,41.09,40.98,41.08,40219.0,39.308,39.375,39.2696,39.3655,40219.0
2016-02-26 12:55:00,41.09,41.16,41.06,41.08,41644.0,39.375,39.4421,39.3463,39.3655,41644.0
2016-02-26 13:00:00,41.08,41.11,41.02,41.03,53587.0,39.3655,39.3942,39.308,39.3176,53587.0
2016-02-26 13:05:00,41.02,41.07,41.01,41.05,48548.0,39.308,39.3559,39.2984,39.3367,48548.0
2016-02-26 13:10:00,41.04,41.05,40.98,40.99,53021.0,39.3271,39.3367,39.2696,39.2792,53021.0
2016-02-26 13:15:00,40.99,41.0,40.96,40.97,43393.0,39.2792,39.2888,39.2505,39.2601,43393.0
2016-02-26 13:20:00,40.98,41.02,40.95,41.0,46710.0,39.2696,39.308,39.2409,39.2888,46710.0
2016-02-26 13:25:00,41.0,41.05,40.95,40.95,31010.0,39.2888,39.3367,39.2409,39.2409,31010.0
2016-02-26 13:30:00,40.96,40.99,40.93,40.96,39288.0,39.2505,39.2792,39.2217,39.2505,39288.0
2016-02-26 13:35:00,40.96,41.02,40.96,40.98,32512.0,39.2505,39.308,39.2505,39.2696,32512.0
2016-02-26 13:40:00,40.97,41.0,40.87,40.87,57134.0,39.2601,39.2888,39.1642,39.1642,57134.0
2016-02-26 13:45:00,40.88,40.94,40.85,40.94,46964.0,39.1738,39.2313,39.1451,39.2313,46964.0
2016-02-26 13:50:00,40.93,40.93,40.87,40.91,35219.0,39.2217,39.2217,39.1642,39.2026,35219.0
2016-02-26 13:55:00,40.9,40.96,40.89,40.96,41909.0,39.193,39.2505,39.1834,39.2505,41909.0
2016-02-26 14:00:00,40.96,40.99,40.9,40.92,50629.0,39.2505,39.2792,39.193,39.2121,50629.0
2016-02-26 14:05:00,40.93,40.97,40.92,40.92,38060.0,39.2217,39.2601,39.2121,39.2121,38060.0
2016-02-26 14:10:00,40.92,40.95,40.87,40.94,47953.0,39.2121,39.2409,39.1642,39.2313,47953.0
2016-02-26 14:15:00,40.93,40.94,40.86,40.87,72433.0,39.2217,39.2313,39.1546,39.1642,72433.0
2016-02-26 14:20:00,40.86,40.94,40.84,40.91,57691.0,39.1546,39.2313,39.1355,39.2026,57691.0
2016-02-26 14:25:00,40.91,40.93,40.84,40.85,57832.0,39.2026,39.2217,39.1355,39.1451,57832.0
2016-02-26 14:30:00,40.84,40.92,40.83,40.88,72011.0,39.1355,39.2121,39.1259,39.1738,72011.0
2016-02-26 14:35:00,40.88,40.88,40.76,40.77,71823.0,39.1738,39.1738,39.0588,39.0684,71823.0
2016-02-26 14:40:00,40.77,40.77,40.72,40.76,50072.0,39.0684,39.0684,39.0205,39.0588,50072.0
2016-02-26 14:45:00,40.76,40.89,40.76,40.87,73078.0,39.0588,39.1834,39.0588,39.1642,73078.0
2016-02-26 14:50:00,40.88,40.9,40.85,40.88,56104.0,39.1738,39.193,39.1451,39.1738,56104.0
2016-02-26 14:55:00,40.88,40.91,40.85,40.86,86051.0,39.1738,39.2026,39.1451,39.1546,86051.0
2016-02-26 15:00:00,40.87,40.97,40.85,40.96,74371.0,39.1642,39.2601,39.1451,39.2505,74371.0
2016-02-26 15:05:00,40.97,40.98,40.94,40.97,62010.0,39.2601,39.2696,39.2313,39.2601,62010.0
2016-02-26 15:10:00,40.97,40.98,40.92,40.95,116357.0,39.2601,39.2696,39.2121,39.2409,116357.0
2016-02-26 15:15:00,40.95,40.96,40.85,40.86,138884.0,39.2409,39.2505,39.1451,39.1546,138884.0
2016-02-26 15:20:00,40.86,40.92,40.84,40.92,106201.0,39.1546,39.2121,39.1355,39.2121,106201.0
2016-02-26 15:25:00,40.92,40.96,40.88,40.9,98525.0,39.2121,39.2505,39.1738,39.193,98525.0
2016-02-26 15:30:00,40.9,40.99,40.89,40.99,82924.0,39.193,39.2792,39.1834,39.2792,82924.0
2016-02-26 15:35:00,40.98,41.02,40.92,40.93,139857.0,39.2696,39.308,39.2121,39.2217,139857.0
2016-02-26 15:40:00,40.93,41.0,40.9,40.9,175321.0,39.2217,39.2888,39.193,39.193,175321.0
2016-02-26 15:45:00,40.91,40.95,40.89,40.89,139363.0,39.2026,39.2409,39.1834,39.1834,139363.0
2016-02-26 15:50:00,40.9,40.95,40.89,40.94,185787.0,39.193,39.2409,39.1834,39.2313,185787.0
2016-02-26 15:55:00,40.94,40.95,40.85,40.87,464441.0,39.2313,39.2409,39.1451,39.1642,464441.0
2016-02-29 09:30:00,40.77,40.83,40.5,40.77,201912.0,39.0684,39.1259,38.8097,39.0684,201912.0
2016-02-29 09:35:00,40.81,41.0,40.81,40.95,127274.0,39.1067,39.2888,39.1067,39.2409,127274.0
2016-02-29 09:40:00,40.94,40.98,40.67,40.7,153168.0,39.2313,39.2696,38.9726,39.0013,153168.0
2016-02-29 09:45:00,40.67,40.79,40.56,40.75,148110.0,38.9726,39.0876,38.8672,39.0492,148110.0
2016-02-29 09:50:00,40.75,40.89,40.67,40.86,171098.0,39.0492,39.1834,38.9726,39.1546,171098.0
2016-02-29 09:55:00,40.87,41.01,40.83,40.88,191970.0,39.1642,39.2984,39.1259,39.1738,191970.0
2016-02-29 10:00:00,40.89,41.0,40.72,40.89,145722.0,39.1834,39.2888,39.0205,39.1834,145722.0
2016-02-29 10:05:00,40.9,40.95,40.85,40.88,138714.0,39.193,39.2409,39.1451,39.1738,138714.0
2016-02-29 10:10:00,40.88,40.94,40.81,40.93,139096.0,39.1738,39.2313,39.1067,39.2217,139096.0
2016-02-29 10:15:00,40.93,40.99,40.89,40.95,154048.0,39.2217,39.2792,39.1834,39.2409,154048.0
2016-02-29 10:20:00,40.95,41.17,40.94,41.16,209712.0,39.2409,39.4517,39.2313,39.4421,209712.0
2016-02-29 10:25:00,41.15,41.16,40.88,40.9,118956.0,39.4325,39.4421,39.1738,39.193,118956.0
2016-02-29 10:30:00,40.91,40.98,40.88,40.93,86574.0,39.2026,39.2696,39.1738,39.2217,86574.0
2016-02-29 10:35:00,40.93,41.04,40.93,41.04,96296.0,39.2217,39.3271,39.2217,39.3271,96296.0
2016-02-29 10:40:00,41.03,41.08,40.98,41.08,93680.0,39.3176,39.3655,39.2696,39.3655,93680.0
2016-02-29 10:45:00,41.08,41.12,41.05,41.05,93806.0,39.3655,39.4038,39.3367,39.3367,93806.0
2016-02-29 10:50:00,41.06,41.06,40.96,40.98,201040.0,39.3463,39.3463,39.2505,39.2696,201040.0
2016-02-29 10:55:00,40.97,41.01,40.96,41.01,111204.0,39.2601,39.2984,39.2505,39.2984,111204.0
2016-02-29 11:00:00,41.01,41.04,40.99,41.0,123174.0,39.2984,39.3271,39.2792,39.2888,123174.0
2016-02-29 11:05:00,41.01,41.05,40.96,41.03,77524.0,39.2984,39.3367,39.2505,39.3176,77524.0
2016-02-29 11:10:00,41.03,41.05,40.98,41.01,105490.0,39.3176,39.3367,39.2696,39.2984,105490.0
2016-02-29 11:15:00,41.02,41.08,41.01,41.05,82282.0,39.308,39.3655,39.2984,39.3367,82282.0
2016-02-29 11:20:00,41.05,41.08,41.03,41.05,112430.0,39.3367,39.3655,39.3176,39.3367,112430.0
2016-02-29 11:25:00,41.05,41.1,41.02,41.06,75508.0,39.3367,39.3846,39.308,39.3463,75508.0
2016-02-29 11:30:00,41.05,41.11,41.05,41.1,162476.0,39.3367,39.3942,39.3367,39.3846,162476.0
2016-02-29 11:35:00,41.1,41.23,41.08,41.2,125750.0,39.3846,39.5092,39.3655,39.4805,125750.0
2016-02-29 11:40:00,41.19,41.23,41.16,41.18,67620.0,39.4709,39.5092,39.4421,39.4613,67620.0
2016-02-29 11:45:00,41.18,41.22,41.15,41.17,62408.0,39.4613,39.4996,39.4325,39.4517,62408.0
2016-02-29 11:50:00,41.17,41.21,41.13,41.2,47160.0,39.4517,39.49,39.4134,39.4805,47160.0
2016-02-29 11:55:00,41.19,41.21,41.17,41.19,96398.0,39.4709,39.49,39.4517,39.4709,96398.0
2016-02-29 12:00:00,41.19,41.29,41.18,41.27,141256.0,39.4709,39.5667,39.4613,39.5475,141256.0
2016-02-29 12:05:00,41.26,41.26,41.19,41.23,149230.0,39.538,39.538,39.4709,39.5092,149230.0
2016-02-29 12:10:00,41.22,41.27,41.21,41.26,53616.0,39.4996,39.5475,39.49,39.538,53616.0
2016-02-29 12:15:00,41.27,41.31,41.25,41.3,47894.0,39.5475,39.5859,39.5284,39.5763,47894.0
2016-02-29 12:20:00,41.3,41.32,41.28,41.31,100926.0,39.5763,39.5954,39.5571,39.5859,100926.0
2016-02-29 12:25:00,41.31,41.34,41.28,41.31,54450.0,39.5859,39.6146,39.5571,39.5859,54450.0
2016-02-29 12:30:00,41.31,41.32,41.21,41.23,91160.0,39.5859,39.5954,39.49,39.5092,91160.0
2016-02-29 12:35:00,41.24,41.31,41.22,41.23,77028.0,39.5188,39.5859,39.4996,39.5092,77028.0
2016-02-29 12:40:00,41.24,41.26,41.23,41.25,43868.0,39.5188,39.538,39.5092,39.5284,43868.0
2016-02-29 12:45:00,41.26,41.26,41.21,41.23,44414.0,39.538,39.538,39.49,39.5092,44414.0
2016-02-29 12:50:00,41.24,41.3,41.24,41.3,59368.0,39.5188,39.5763,39.5188,39.5763,59368.0
2016-02-29 12:55:00,41.29,41.34,41.24,41.34,108690.0,39.5667,39.6146,39.5188,39.6146,108690.0
2016-02-29 13:00:00,41.33,41.34,41.27,41.31,39940.0,39.605,39.6146,39.5475,39.5859,39940.0
2016-02-29 13:05:00,41.32,41.32,41.25,41.25,44440.0,39.5954,39.5954,39.5284,39.5284,44440.0
2016-02-29 13:10:00,41.25,41.26,41.16,41.17,102660.0,39.5284,39.538,39.4421,39.4517,102660.0
2016-02-29 13:15:00,41.17,41.22,41.15,41.15,55330.0,39.4517,39.4996,39.4325,39.4325,55330.0
2016-02-29 13:20:00,41.15,41.15,41.09,41.09,96076.0,39.4325,39.4325,39.375,39.375,96076.0
2016-02-29 13:25:00,41.1,41.12,41.05,41.05,81314.0,39.3846,39.4038,39.3367,39.3367,81314.0
2016-02-29 13:30:00,41.05,41.15,41.05,41.13,79886.0,39.3367,39.4325,39.3367,39.4134,79886.0
2016-02-29 13:35:00,41.13,41.15,41.1,41.12,98362.0,39.4134,39.4325,39.3846,39.4038,98362.0
2016-02-29 13:40:00,41.12,41.17,41.1,41.14,103618.0,39.4038,39.4517,39.3846,39.423,103618.0
2016-02-29 13:45:00,41.14,41.2,41.13,41.14,65134.0,39.423,39.4805,39.4134,39.423,65134.0
2016-02-29 13:50:00,41.13,41.13,41.11,41.12,39690.0,39.4134,39.4134,39.3942,39.4038,39690.0
2016-02-29 13:55:00,41.13,41.16,41.11,41.16,49506.0,39.4134,39.4421,39.3942,39.4421,49506.0
2016-02-29 14:00:00,41.16,41.16,41.11,41.16,51812.0,39.4421,39.4421,39.3942,39.4421,51812.0
2016-02-29 14:05:00,41.17,41.2,41.11,41.12,88666.0,39.4517,39.4805,39.3942,39.4038,88666.0
2016-02-29 14:10:00,41.12,41.13,41.06,41.07,115734.0,39.4038,39.4134,39.3463,39.3559,115734.0
2016-02-29 14:15:00,41.06,41.07,41.03,41.04,90894.0,39.3463,39.3559,39.3176,39.3271,90894.0
2016-02-29 14:20:00,41.03,41.09,40.98,41.07,111316.0,39.3176,39.375,39.2696,39.3559,111316.0
2016-02-29 14:25:00,41.07,41.13,41.06,41.06,125418.0,39.3559,39.4134,39.3463,39.3463,125418.0
2016-02-29 14:30:00,41.06,41.09,41.02,41.05,104660.0,39.3463,39.375,39.308,39.3367,104660.0
2016-02-29 14:35:00,41.06,41.06,41.0,41.05,72666.0,39.3463,39.3463,39.2888,39.3367,72666.0
2016-02-29 14:40:00,41.05,41.05,40.99,41.01,87790.0,39.3367,39.3367,39.2792,39.2984,87790.0
2016-02-29 14:45:00,41.0,41.03,40.97,41.01,106642.0,39.2888,39.3176,39.2601,39.2984,106642.0
2016-02-29 14:50:00,41.02,41.09,41.01,41.05,118602.0,39.308,39.375,39.2984,39.3367,118602.0
2016-02-29 14:55:00,41.05,41.05,41.02,41.04,81280.0,39.3367,39.3367,39.308,39.3271,81280.0
2016-02-29 15:00:00,41.04,41.04,40.96,40.98,156754.0,39.3271,39.3271,39.2505,39.2696,156754.0
2016-02-29 15:05:00,40.98,41.06,40.95,41.05,119728.0,39.2696,39.3463,39.2409,39.3367,119728.0
2016-02-29 15:10:00,41.04,41.09,41.03,41.09,119808.0,39.3271,39.375,39.3176,39.375,119808.0
2016-02-29 15:15:00,41.09,41.19,41.09,41.13,366788.0,39.375,39.4709,39.375,39.4134,366788.0
2016-02-29 15:20:00,41.13,41.24,41.13,41.21,150702.0,39.4134,39.5188,39.4134,39.49,150702.0
2016-02-29 15:25:00,41.2,41.22,41.14,41.17,78136.0,39.4805,39.4996,39.423,39.4517,78136.0
2016-02-29 15:30:00,41.17,41.21,41.15,41.2,73434.0,39.4517,39.49,39.4325,39.4805,73434.0
2016-02-29 15:35:00,41.21,41.22,41.14,41.22,92442.0,39.49,39.4996,39.423,39.4996,92442.0
2016-02-29 15:40:00,41.22,41.26,41.17,41.26,155652.0,39.4996,39.538,39.4517,39.538,155652.0
2016-02-29 15:45:00,41.25,41.3,41.23,41.29,152534.0,39.5284,39.5763,39.5092,39.5667,152534.0
2016-02-29 15:50:00,41.28,41.28,41.14,41.16,262212.0,39.5571,39.5571,39.423,39.4421,262212.0
2016-02-29 15:55:00,41.16,41.18,41.0,41.01,684434.0,39.4421,39.4613,39.2888,39.2984,684434.0
2016-03-01 09:30:00,41.44,41.68,41.38,41.6,182670.0,39.7104,39.9404,39.6529,39.8638,182670.0
2016-03-01 09:35:00,41.6,41.63,41.14,41.17,96220.0,39.8638,39.8925,39.423,39.4517,96220.0
2016-03-01 09:40:00,41.17,41.31,41.11,41.27,78548.0,39.4517,39.5859,39.3942,39.5475,78548.0
2016-03-01 09:45:00,41.27,41.28,41.1,41.18,143069.0,39.5475,39.5571,39.3846,39.4613,143069.0
2016-03-01 09:50:00,41.17,41.26,41.06,41.22,91569.0,39.4517,39.538,39.3463,39.4996,91569.0
2016-03-01 09:55:00,41.21,41.28,41.18,41.23,65854.0,39.49,39.5571,39.4613,39.5092,65854.0
2016-03-01 10:00:00,41.23,41.42,41.23,41.34,63159.0,39.5092,39.6913,39.5092,39.6146,63159.0
2016-03-01 10:05:00,41.35,41.38,41.29,41.34,54988.0,39.6242,39.6529,39.5667,39.6146,54988.0
2016-03-01 10:10:00,41.34,41.48,41.34,41.48,80644.0,39.6146,39.7488,39.6146,39.7488,80644.0
2016-03-01 10:15:00,41.49,41.49,41.39,41.42,37786.0,39.7584,39.7584,39.6625,39.6913,37786.0
2016-03-01 10:20:00,41.42,41.63,41.42,41.63,83016.0,39.6913,39.8925,39.6913,39.8925,83016.0
2016-03-01 10:25:00,41.62,41.66,41.51,41.52,167509.0,39.8829,39.9213,39.7775,39.7871,167509.0
2016-03-01 10:30:00,41.53,41.68,41.48,41.61,95746.0,39.7967,39.9404,39.7488,39.8733,95746.0
2016-03-01 10:35:00,41.62,41.73,41.62,41.69,76394.0,39.8829,39.9883,39.8829,39.95,76394.0
2016-03-01 10:40:00,41.69,41.76,41.68,41.75,54160.0,39.95,40.0171,39.9404,40.0075,54160.0
2016-03-01 10:45:00,41.75,41.76,41.68,41.73,41459.0,40.0075,40.0171,39.9404,39.9883,41459.0
2016-03-01 10:50:00,41.73,41.8,41.7,41.77,60289.0,39.9883,40.0554,39.9596,40.0267,60289.0
2016-03-01 10:55:00,41.77,41.82,41.74,41.75,95528.0,40.0267,40.0746,39.9979,40.0075,95528.0
2016-03-01 11:00:00,41.75,41.78,41.72,41.74,44074.0,40.0075,40.0363,39.9788,39.9979,44074.0
2016-03-01 11:05:00,41.74,41.8,41.72,41.79,51292.0,39.9979,40.0554,39.9788,40.0458,51292.0
2016-03-01 11:10:00,41.79,41.83,41.77,41.83,35084.0,40.0458,40.0842,40.0267,40.0842,35084.0
2016-03-01 11:15:00,41.82,41.92,41.8,41.87,68628.0,40.0746,40.1704,40.0554,40.1225,68628.0
2016-03-01 11:20:00,41.88,41.95,41.87,41.87,53860.0,40.1321,40.1992,40.1225,40.1225,53860.0
2016-03-01 11:25:00,41.87,41.91,41.86,41.88,36748.0,40.1225,40.1608,40.1129,40.1321,36748.0
2016-03-01 11:30:00,41.89,41.92,41.83,41.87,46782.0,40.1417,40.1704,40.0842,40.1225,46782.0
2016-03-01 11:35:00,41.87,41.92,41.86,41.9,63221.0,40.1225,40.1704,40.1129,40.1512,63221.0
2016-03-01 11:40:00,41.9,41.93,41.85,41.86,61459.0,40.1512,40.18,40.1033,40.1129,61459.0
2016-03-01 11:45:00,41.85,41.93,41.85,41.9,32573.0,40.1033,40.18,40.1033,40.1512,32573.0
2016-03-01 11:50:00,41.91,41.96,41.89,41.93,50131.0,40.1608,40.2087,40.1417,40.18,50131.0
2016-03-01 11:55:00,41.93,41.95,41.88,41.91,52248.0,40.18,40.1992,40.1321,40.1608,52248.0
2016-03-01 12:00:00,41.91,41.95,41.9,41.95,67884.0,40.1608,40.1992,40.1512,40.1992,67884.0
2016-03-01 12:05:00,41.94,42.01,41.93,41.99,256694.0,40.1896,40.2567,40.18,40.2375,256694.0
2016-03-01 12:10:00,41.98,42.02,41.97,41.97,79501.0,40.2279,40.2662,40.2183,40.2183,79501.0
2016-03-01 12:15:00,41.98,42.0,41.94,41.97,57546.0,40.2279,40.2471,40.1896,40.2183,57546.0
2016-03-01 12:20:00,41.97,41.99,41.94,41.94,30293.0,40.2183,40.2375,40.1896,40.1896,30293.0
2016-03-01 12:25:00,41.94,41.97,41.91,41.95,53062.0,40.1896,40.2183,40.1608,40.1992,53062.0
2016-03-01 12:30:00,41.96,41.97,41.9,41.93,60612.0,40.2087,40.2183,40.1512,40.18,60612.0
2016-03-01 12:35:00,41.94,41.95,41.85,41.88,52002.0,40.1896,40.1992,40.1033,40.1321,52002.0
2016-03-01 12:40:00,41.89,41.9,41.85,41.85,31899.0,40.1417,40.1512,40.1033,40.1033,31899.0
2016-03-01 12:45:00,41.84,41.88,41.81,41.81,37219.0,40.0937,40.1321,40.065,40.065,37219.0
2016-03-01 12:50:00,41.81,41.86,41.81,41.81,29627.0,40.065,40.1129,40.065,40.065,29627.0
2016-03-01 12:55:00,41.81,41.93,41.77,41.92,109836.0,40.065,40.18,40.0267,40.1704,109836.0
2016-03-01 13:00:00,41.93,41.94,41.84,41.92,30945.0,40.18,40.1896,40.0937,40.1704,30945.0
2016-03-01 13:05:00,41.91,41.95,41.89,41.9,29863.0,40.1608,40.1992,40.1417,40.1512,29863.0
2016-03-01 13:10:00,41.9,41.94,41.88,41.94,41687.0,40.1512,40.1896,40.1321,40.1896,41687.0
2016-03-01 13:15:00,41.94,41.96,41.87,41.89,40584.0,40.1896,40.2087,40.1225,40.1417,40584.0
2016-03-01 13:20:00,41.88,41.95,41.87,41.93,43317.0,40.1321,40.1992,40.1225,40.18,43317.0
2016-03-01 13:25:00,41.94,41.97,41.91,41.93,51345.0,40.1896,40.2183,40.1608,40.18,51345.0
2016-03-01 13:30:00,41.93,41.99,41.93,41.96,54840.0,40.18,40.2375,40.18,40.2087,54840.0
2016-03-01 13:35:00,41.96,42.0,41.95,41.96,32303.0,40.2087,40.2471,40.1992,40.2087,32303.0
2016-03-01 13:40:00,41.96,42.0,41.96,42.0,56860.0,40.2087,40.2471,40.2087,40.2471,56860.0
2016-03-01 13:45:00,41.99,42.01,41.96,41.96,50203.0,40.2375,40.2567,40.2087,40.2087,50203.0
2016-03-01 13:50:00,41.97,41.97,41.91,41.92,54456.0,40.2183,40.2183,40.1608,40.1704,54456.0
2016-03-01 13:55:00,41.92,41.93,41.84,41.84,114689.0,40.1704,40.18,40.0937,40.0937,114689.0
2016-03-01 14:00:00,41.83,41.91,41.81,41.89,115706.0,40.0842,40.1608,40.065,40.1417,115706.0
2016-03-01 14:05:00,41.89,41.92,41.87,41.88,62594.0,40.1417,40.1704,40.1225,40.1321,62594.0
2016-03-01 14:10:00,41.88,41.89,41.83,41.85,39975.0,40.1321,40.1417,40.0842,40.1033,39975.0
2016-03-01 14:15:00,41.84,41.9,41.84,41.87,75845.0,40.0937,40.1512,40.0937,40.1225,75845.0
2016-03-01 14:20:00,41.87,41.91,41.86,41.88,52616.0,40.1225,40.1608,40.1129,40.1321,52616.0
2016-03-01 14:25:00,41.87,41.9,41.85,41.87,53381.0,40.1225,40.1512,40.1033,40.1225,53381.0
2016-03-01 14:30:00,41.87,41.92,41.87,41.9,55244.0,40.1225,40.1704,40.1225,40.1512,55244.0
2016-03-01 14:35:00,41.91,41.93,41.86,41.89,68336.0,40.1608,40.18,40.1129,40.1417,68336.0
2016-03-01 14:40:00,41.9,41.95,41.87,41.92,46160.0,40.1512,40.1992,40.1225,40.1704,46160.0
2016-03-01 14:45:00,41.93,42.01,41.92,41.96,81050.0,40.18,40.2567,40.1704,40.2087,81050.0
2016-03-01 14:50:00,41.96,42.01,41.89,41.9,49495.0,40.2087,40.2567,40.1417,40.1512,49495.0
2016-03-01 14:55:00,41.9,41.96,41.87,41.91,64140.0,40.1512,40.2087,40.1225,40.1608,64140.0
2016-03-01 15:00:00,41.91,41.93,41.86,41.87,66912.0,40.1608,40.18,40.1129,40.1225,66912.0
2016-03-01 15:05:00,41.87,41.89,41.85,41.87,71866.0,40.1225,40.1417,40.1033,40.1225,71866.0
2016-03-01 15:10:00,41.86,41.88,41.82,41.84,51749.0,40.1129,40.1321,40.0746,40.0937,51749.0
2016-03-01 15:15:00,41.84,41.89,41.83,41.89,56133.0,40.0937,40.1417,40.0842,40.1417,56133.0
2016-03-01 15:20:00,41.88,41.91,41.85,41.86,80063.0,40.1321,40.1608,40.1033,40.1129,80063.0
2016-03-01 15:25:00,41.86,41.89,41.82,41.82,76561.0,40.1129,40.1417,40.0746,40.0746,76561.0
2016-03-01 15:30:00,41.83,41.84,41.79,41.82,89604.0,40.0842,40.0937,40.0458,40.0746,89604.0
2016-03-01 15:35:00,41.81,41.83,41.72,41.72,174310.0,40.065,40.0842,39.9788,39.9788,174310.0
2016-03-01 15:40:00,41.72,41.72,41.6,41.65,228205.0,39.9788,39.9788,39.8638,39.9117,228205.0
2016-03-01 15:45:00,41.65,41.7,41.59,41.69,208644.0,39.9117,39.9596,39.8542,39.95,208644.0
2016-03-01 15:50:00,41.7,41.84,41.7,41.83,303413.0,39.9596,40.0937,39.9596,40.0842,303413.0
2016-03-01 15:55:00,41.84,41.97,41.81,41.83,777191.0,40.0937,40.2183,40.065,40.0842,777191.0
2016-03-02 09:30:00,41.47,41.69,41.41,41.49,138536.0,39.7392,39.95,39.6817,39.7584,138536.0
2016-03-02 09:35:00,41.47,41.8,41.47,41.69,116889.0,39.7392,40.0554,39.7392,39.95,116889.0
2016-03-02 09:40:00,41.7,41.77,41.66,41.69,48488.0,39.9596,40.0267,39.9213,39.95,48488.0
2016-03-02 09:45:00,41.69,41.72,41.58,41.63,164744.0,39.95,39.9788,39.8446,39.8925,164744.0
2016-03-02 09:50:00,41.64,41.65,41.51,41.53,67152.0,39.9021,39.9117,39.7775,39.7967,67152.0
2016-03-02 09:55:00,41.52,41.62,41.41,41.58,83749.0,39.7871,39.8829,39.6817,39.8446,83749.0
2016-03-02 10:00:00,41.58,41.67,41.54,41.59,64749.0,39.8446,39.9308,39.8063,39.8542,64749.0
2016-03-02 10:05:00,41.59,41.68,41.56,41.58,84188.0,39.8542,39.9404,39.8254,39.8446,84188.0
2016-03-02 10:10:00,41.58,41.58,41.5,41.52,58499.0,39.8446,39.8446,39.7679,39.7871,58499.0
2016-03-02 10:15:00,41.53,41.55,41.44,41.51,68503.0,39.7967,39.8159,39.7104,39.7775,68503.0
2016-03-02 10:20:00,41.51,41.52,41.46,41.47,38284.0,39.7775,39.7871,39.7296,39.7392,38284.0
2016-03-02 10:25:00,41.48,41.51,41.44,41.44,37375.0,39.7488,39.7775,39.7104,39.7104,37375.0
2016-03-02 10:30:00,41.44,41.53,41.41,41.5,74526.0,39.7104,39.7967,39.6817,39.7679,74526.0
2016-03-02 10:35:00,41.5,41.53,41.47,41.49,37004.0,39.7679,39.7967,39.7392,39.7584,37004.0
2016-03-02 10:40:00,41.49,41.52,41.46,41.52,51981.0,39.7584,39.7871,39.7296,39.7871,51981.0
2016-03-02 10:45:00,41.52,41.59,41.49,41.51,139147.0,39.7871,39.8542,39.7584,39.7775,139147.0
2016-03-02 10:50:00,41.56,41.56,41.51,41.55,69121.0,39.8254,39.8254,39.7775,39.8159,69121.0
2016-03-02 10:55:00,41.54,41.56,41.44,41.46,95547.0,39.8063,39.8254,39.7104,39.7296,95547.0
2016-03-02 11:00:00,41.44,41.47,41.41,41.43,74624.0,39.7104,39.7392,39.6817,39.7009,74624.0
2016-03-02 11:05:00,41.42,41.43,41.37,41.38,30591.0,39.6913,39.7009,39.6434,39.6529,30591.0
2016-03-02 11:10:00,41.39,41.43,41.38,41.4,37653.0,39.6625,39.7009,39.6529,39.6721,37653.0
2016-03-02 11:15:00,41.4,41.5,41.4,41.46,72264.0,39.6721,39.7679,39.6721,39.7296,72264.0
2016-03-02 11:20:00,41.46,41.49,41.43,41.46,47221.0,39.7296,39.7584,39.7009,39.7296,47221.0
2016-03-02 11:25:00,41.47,41.47,41.42,41.45,39647.0,39.7392,39.7392,39.6913,39.72,39647.0
2016-03-02 11:30:00,41.46,41.54,41.45,41.48,59430.0,39.7296,39.8063,39.72,39.7488,59430.0
2016-03-02 11:35:00,41.48,41.5,41.43,41.5,23380.0,39.7488,39.7679,39.7009,39.7679,23380.0
2016-03-02 11:40:00,41.49,41.58,41.48,41.55,90056.0,39.7584,39.8446,39.7488,39.8159,90056.0
2016-03-02 11:45:00,41.56,41.58,41.5,41.53,63438.0,39.8254,39.8446,39.7679,39.7967,63438.0
2016-03-02 11:50:00,41.53,41.56,41.48,41.48,91399.0,39.7967,39.8254,39.7488,39.7488,91399.0
2016-03-02 11:55:00,41.48,41.48,41.35,41.36,77305.0,39.7488,39.7488,39.6242,39.6338,77305.0
2016-03-02 12:00:00,41.36,41.36,41.3,41.34,41334.0,39.6338,39.6338,39.5763,39.6146,41334.0
2016-03-02 12:05:00,41.34,41.36,41.29,41.35,50469.0,39.6146,39.6338,39.5667,39.6242,50469.0
2016-03-02 12:10:00,41.35,41.37,41.32,41.34,50969.0,39.6242,39.6434,39.5954,39.6146,50969.0
2016-03-02 12:15:00,41.34,41.36,41.33,41.36,51133.0,39.6146,39.6338,39.605,39.6338,51133.0
2016-03-02 12:20:00,41.36,41.41,41.35,41.36,82686.0,39.6338,39.6817,39.6242,39.6338,82686.0
2016-03-02 12:25:00,41.37,41.37,41.32,41.35,44518.0,39.6434,39.6434,39.5954,39.6242,44518.0
2016-03-02 12:30:00,41.34,41.36,41.31,41.34,26583.0,39.6146,39.6338,39.5859,39.6146,26583.0
2016-03-02 12:35:00,41.35,41.43,41.34,41.43,60809.0,39.6242,39.7009,39.6146,39.7009,60809.0
2016-03-02 12:40:00,41.43,41.53,41.43,41.48,31318.0,39.7009,39.7967,39.7009,39.7488,31318.0
2016-03-02 12:45:00,41.48,41.58,41.48,41.53,30681.0,39.7488,39.8446,39.7488,39.7967,30681.0
2016-03-02 12:50:00,41.54,41.57,41.51,41.55,23608.0,39.8063,39.835,39.7775,39.8159,23608.0
2016-03-02 12:55:00,41.56,41.58,41.55,41.58,26958.0,39.8254,39.8446,39.8159,39.8446,26958.0
2016-03-02 13:00:00,41.58,41.6,41.53,41.54,47202.0,39.8446,39.8638,39.7967,39.8063,47202.0
2016-03-02 13:05:00,41.55,41.57,41.53,41.54,67785.0,39.8159,39.835,39.7967,39.8063,67785.0
2016-03-02 13:10:00,41.55,41.6,41.54,41.6,43252.0,39.8159,39.8638,39.8063,39.8638,43252.0
2016-03-02 13:15:00,41.61,41.62,41.53,41.54,41270.0,39.8733,39.8829,39.7967,39.8063,41270.0
2016-03-02 13:20:00,41.54,41.54,41.41,41.46,47237.0,39.8063,39.8063,39.6817,39.7296,47237.0
2016-03-02 13:25:00,41.48,41.52,41.47,41.48,28700.0,39.7488,39.7871,39.7392,39.7488,28700.0
2016-03-02 13:30:00,41.48,41.55,41.47,41.51,81727.0,39.7488,39.8159,39.7392,39.7775,81727.0
2016-03-02 13:35:00,41.5,41.53,41.46,41.5,57746.0,39.7679,39.7967,39.7296,39.7679,57746.0
2016-03-02 13:40:00,41.5,41.58,41.49,41.52,95391.0,39.7679,39.8446,39.7584,39.7871,95391.0
2016-03-02 13:45:00,41.52,41.53,41.49,41.49,34539.0,39.7871,39.7967,39.7584,39.7584,34539.0
2016-03-02 13:50:00,41.5,41.53,41.49,41.52,64307.0,39.7679,39.7967,39.7584,39.7871,64307.0
2016-03-02 13:55:00,41.52,41.53,41.41,41.41,38472.0,39.7871,39.7967,39.6817,39.6817,38472.0
2016-03-02 14:00:00,41.42,41.47,41.41,41.46,40850.0,39.6913,39.7392,39.6817,39.7296,40850.0
2016-03-02 14:05:00,41.46,41.49,41.44,41.45,43808.0,39.7296,39.7584,39.7104,39.72,43808.0
2016-03-02 14:10:00,41.46,41.46,41.39,41.43,37521.0,39.7296,39.7296,39.6625,39.7009,37521.0
2016-03-02 14:15:00,41.43,41.52,41.42,41.48,34159.0,39.7009,39.7871,39.6913,39.7488,34159.0
2016-03-02 14:20:00,41.48,41.52,41.47,41.5,32844.0,39.7488,39.7871,39.7392,39.7679,32844.0
2016-03-02 14:25:00,41.51,41.53,41.48,41.48,52225.0,39.7775,39.7967,39.7488,39.7488,52225.0
2016-03-02 14:30:00,41.48,41.53,41.48,41.51,34656.0,39.7488,39.7967,39.7488,39.7775,34656.0
2016-03-02 14:35:00,41.52,41.63,41.51,41.62,45199.0,39.7871,39.8925,39.7775,39.8829,45199.0
2016-03-02 14:40:00,41.62,41.68,41.62,41.66,53337.0,39.8829,39.9404,39.8829,39.9213,53337.0
2016-03-02 14:45:00,41.67,41.67,41.59,41.61,56440.0,39.9308,39.9308,39.8542,39.8733,56440.0
2016-03-02 14:50:00,41.6,41.61,41.57,41.6,54339.0,39.8638,39.8733,39.835,39.8638,54339.0
2016-03-02 14:55:00,41.6,41.6,41.58,41.59,29344.0,39.8638,39.8638,39.8446,39.8542,29344.0
2016-03-02 15:00:00,41.59,41.6,41.4,41.41,182963.0,39.8542,39.8638,39.6721,39.6817,182963.0
2016-03-02 15:05:00,41.43,41.48,41.4,41.41,76510.0,39.7009,39.7488,39.6721,39.6817,76510.0
2016-03-02 15:10:00,41.41,41.45,41.39,41.41,132180.0,39.6817,39.72,39.6625,39.6817,132180.0
2016-03-02 15:15:00,41.42,41.45,41.4,41.41,245354.0,39.6913,39.72,39.6721,39.6817,245354.0
2016-03-02 15:20:00,41.42,41.46,41.41,41.42,105950.0,39.6913,39.7296,39.6817,39.6913,105950.0
2016-03-02 15:25:00,41.43,41.45,41.41,41.44,501654.0,39.7009,39.72,39.6817,39.7104,501654.0
2016-03-02 15:30:00,41.43,41.52,41.42,41.5,190134.0,39.7009,39.7871,39.6913,39.7679,190134.0
2016-03-02 15:35:00,41.49,41.5,41.47,41.49,138246.0,39.7584,39.7679,39.7392,39.7584,138246.0
2016-03-02 15:40:00,41.48,41.5,41.45,41.5,737971.0,39.7488,39.7679,39.72,39.7679,737971.0
2016-03-02 15:45:00,41.51,41.55,41.5,41.54,222189.0,39.7775,39.8159,39.7679,39.8063,222189.0
2016-03-02 15:50:00,41.54,41.61,41.5,41.58,258581.0,39.8063,39.8733,39.7679,39.8446,258581.0
2016-03-02 15:55:00,41.58,41.61,41.56,41.59,727974.0,39.8446,39.8733,39.8254,39.8542,727974.0
2016-03-03 09:30:00,41.52,41.59,41.44,41.54,73717.0,39.7871,39.8542,39.7104,39.8063,73717.0
2016-03-03 09:35:00,41.53,41.61,41.34,41.38,56323.0,39.7967,39.8733,39.6146,39.6529,56323.0
2016-03-03 09:40:00,41.39,41.43,41.23,41.28,97321.0,39.6625,39.7009,39.5092,39.5571,97321.0
2016-03-03 09:45:00,41.27,41.5,41.23,41.5,67393.0,39.5475,39.7679,39.5092,39.7679,67393.0
2016-03-03 09:50:00,41.5,41.56,41.46,41.52,293072.0,39.7679,39.8254,39.7296,39.7871,293072.0
2016-03-03 09:55:00,41.51,41.62,41.45,41.52,80859.0,39.7775,39.8829,39.72,39.7871,80859.0
2016-03-03 10:00:00,41.52,41.69,41.52,41.66,109157.0,39.7871,39.95,39.7871,39.9213,109157.0
2016-03-03 10:05:00,41.66,41.72,41.56,41.56,91926.0,39.9213,39.9788,39.8254,39.8254,91926.0
2016-03-03 10:10:00,41.56,41.58,41.49,41.54,81072.0,39.8254,39.8446,39.7584,39.8063,81072.0
2016-03-03 10:15:00,41.55,41.67,41.54,41.67,62692.0,39.8159,39.9308,39.8063,39.9308,62692.0
2016-03-03 10:20:00,41.67,41.75,41.65,41.74,77357.0,39.9308,40.0075,39.9117,39.9979,77357.0
2016-03-03 10:25:00,41.75,41.76,41.63,41.69,58213.0,40.0075,40.0171,39.8925,39.95,58213.0
2016-03-03 10:30:00,41.69,41.75,41.66,41.71,51293.0,39.95,40.0075,39.9213,39.9692,51293.0
2016-03-03 10:35:00,41.7,41.76,41.69,41.71,90075.0,39.9596,40.0171,39.95,39.9692,90075.0
2016-03-03 10:40:00,41.72,41.73,41.68,41.68,45595.0,39.9788,39.9883,39.9404,39.9404,45595.0
2016-03-03 10:45:00,41.68,41.73,41.65,41.69,90204.0,39.9404,39.9883,39.9117,39.95,90204.0
2016-03-03 10:50:00,41.69,41.71,41.65,41.69,58828.0,39.95,39.9692,39.9117,39.95,58828.0
2016-03-03 10:55:00,41.68,41.72,41.64,41.7,151952.0,39.9404,39.9788,39.9021,39.9596,151952.0
2016-03-03 11:00:00,41.69,41.73,41.67,41.7,129932.0,39.95,39.9883,39.9308,39.9596,129932.0
2016-03-03 11:05:00,41.69,41.72,41.67,41.67,51644.0,39.95,39.9788,39.9308,39.9308,51644.0
2016-03-03 11:10:00,41.67,41.71,41.64,41.64,43097.0,39.9308,39.9692,39.9021,39.9021,43097.0
2016-03-03 11:15:00,41.64,41.64,41.54,41.54,58401.0,39.9021,39.9021,39.8063,39.8063,58401.0
2016-03-03 11:20:00,41.54,41.54,41.46,41.49,53175.0,39.8063,39.8063,39.7296,39.7584,53175.0
2016-03-03 11:25:00,41.5,41.52,41.41,41.45,58330.0,39.7679,39.7871,39.6817,39.72,58330.0
2016-03-03 11:30:00,41.45,41.53,41.43,41.51,42921.0,39.72,39.7967,39.7009,39.7775,42921.0
2016-03-03 11:35:00,41.51,41.61,41.5,41.6,48614.0,39.7775,39.8733,39.7679,39.8638,48614.0
2016-03-03 11:40:00,41.6,41.63,41.54,41.61,71960.0,39.8638,39.8925,39.8063,39.8733,71960.0
2016-03-03 11:45:00,41.61,41.7,41.6,41.65,28819.0,39.8733,39.9596,39.8638,39.9117,28819.0
2016-03-03 11:50:00,41.65,41.71,41.65,41.71,38251.0,39.9117,39.9692,39.9117,39.9692,38251.0
2016-03-03 11:55:00,41.71,41.8,41.69,41.77,59136.0,39.9692,40.0554,39.95,40.0267,59136.0
2016-03-03 12:00:00,41.76,41.81,41.74,41.8,58685.0,40.0171,40.065,39.9979,40.0554,58685.0
2016-03-03 12:05:00,41.79,41.86,41.75,41.86,48412.0,40.0458,40.1129,40.0075,40.1129,48412.0
2016-03-03 12:10:00,41.87,41.92,41.84,41.86,47724.0,40.1225,40.1704,40.0937,40.1129,47724.0
2016-03-03 12:15:00,41.86,41.88,41.79,41.8,174845.0,40.1129,40.1321,40.0458,40.0554,174845.0
2016-03-03 12:20:00,41.8,41.81,41.72,41.77,186957.0,40.0554,40.065,39.9788,40.0267,186957.0
2016-03-03 12:25:00,41.77,41.79,41.7,41.73,112950.0,40.0267,40.0458,39.9596,39.9883,112950.0
2016-03-03 12:30:00,41.74,41.81,41.73,41.79,31727.0,39.9979,40.065,39.9883,40.0458,31727.0
2016-03-03 12:35:00,41.79,41.8,41.75,41.78,64510.0,40.0458,40.0554,40.0075,40.0363,64510.0
2016-03-03 12:40:00,41.79,41.84,41.78,41.84,67893.0,40.0458,40.0937,40.0363,40.0937,67893.0
2016-03-03 12:45:00,41.84,41.9,41.83,41.86,36711.0,40.0937,40.1512,40.0842,40.1129,36711.0
2016-03-03 12:50:00,41.86,41.96,41.85,41.93,49092.0,40.1129,40.2087,40.1033,40.18,49092.0
2016-03-03 12:55:00,41.93,41.94,41.89,41.9,70682.0,40.18,40.1896,40.1417,40.1512,70682.0
2016-03-03 13:00:00,41.89,41.91,41.87,41.88,44524.0,40.1417,40.1608,40.1225,40.1321,44524.0
2016-03-03 13:05:00,41.87,41.9,41.85,41.88,44631.0,40.1225,40.1512,40.1033,40.1321,44631.0
2016-03-03 13:10:00,41.89,41.89,41.85,41.86,76032.0,40.1417,40.1417,40.1033,40.1129,76032.0
2016-03-03 13:15:00,41.87,41.95,41.86,41.94,131332.0,40.1225,40.1992,40.1129,40.1896,131332.0
2016-03-03 13:20:00,41.95,42.05,41.92,42.02,210018.0,40.1992,40.295,40.1704,40.2662,210018.0
2016-03-03 13:25:00,42.02,42.02,41.91,41.92,329156.0,40.2662,40.2662,40.1608,40.1704,329156.0
2016-03-03 13:30:00,41.91,41.95,41.86,41.88,106381.0,40.1608,40.1992,40.1129,40.1321,106381.0
2016-03-03 13:35:00,41.88,41.92,41.87,41.88,84010.0,40.1321,40.1704,40.1225,40.1321,84010.0
2016-03-03 13:40:00,41.88,41.93,41.85,41.89,48465.0,40.1321,40.18,40.1033,40.1417,48465.0
2016-03-03 13:45:00,41.9,41.93,41.89,41.91,44816.0,40.1512,40.18,40.1417,40.1608,44816.0
2016-03-03 13:50:00,41.92,41.95,41.88,41.91,35438.0,40.1704,40.1992,40.1321,40.1608,35438.0
2016-03-03 13:55:00,41.92,41.96,41.88,41.95,24549.0,40.1704,40.2087,40.1321,40.1992,24549.0
2016-03-03 14:00:00,41.96,42.01,41.95,42.0,48568.0,40.2087,40.2567,40.1992,40.2471,48568.0
2016-03-03 14:05:00,42.0,42.03,41.97,42.0,39971.0,40.2471,40.2758,40.2183,40.2471,39971.0
2016-03-03 14:10:00,42.0,42.02,41.98,42.01,50179.0,40.2471,40.2662,40.2279,40.2567,50179.0
2016-03-03 14:15:00,42.0,42.1,42.0,42.03,90667.0,40.2471,40.3429,40.2471,40.2758,90667.0
2016-03-03 14:20:00,42.04,42.05,41.99,42.01,50822.0,40.2854,40.295,40.2375,40.2567,50822.0
2016-03-03 14:25:00,42.02,42.04,41.98,41.99,181581.0,40.2662,40.2854,40.2279,40.2375,181581.0
2016-03-03 14:30:00,41.99,42.02,41.96,42.0,202089.0,40.2375,40.2662,40.2087,40.2471,202089.0
2016-03-03 14:35:00,41.99,42.0,41.94,41.96,166425.0,40.2375,40.2471,40.1896,40.2087,166425.0
2016-03-03 14:40:00,41.96,41.99,41.94,41.98,38395.0,40.2087,40.2375,40.1896,40.2279,38395.0
2016-03-03 14:45:00,41.97,41.99,41.94,41.95,64997.0,40.2183,40.2375,40.1896,40.1992,64997.0
2016-03-03 14:50:00,41.94,41.96,41.92,41.94,69801.0,40.1896,40.2087,40.1704,40.1896,69801.0
2016-03-03 14:55:00,41.94,41.99,41.92,41.98,197382.0,40.1896,40.2375,40.1704,40.2279,197382.0
2016-03-03 15:00:00,41.98,42.02,41.97,41.99,82451.0,40.2279,40.2662,40.2183,40.2375,82451.0
2016-03-03 15:05:00,41.99,41.99,41.92,41.96,51221.0,40.2375,40.2375,40.1704,40.2087,51221.0
2016-03-03 15:10:00,41.96,41.99,41.94,41.97,117612.0,40.2087,40.2375,40.1896,40.2183,117612.0
2016-03-03 15:15:00,41.96,41.99,41.95,41.98,46766.0,40.2087,40.2375,40.1992,40.2279,46766.0
2016-03-03 15:20:00,41.98,42.05,41.95,42.0,87737.0,40.2279,40.295,40.1992,40.2471,87737.0
2016-03-03 15:25:00,42.0,42.05,41.99,42.01,45342.0,40.2471,40.295,40.2375,40.2567,45342.0
2016-03-03 15:30:00,42.02,42.2,42.01,42.2,98398.0,40.2662,40.4387,40.2567,40.4387,98398.0
2016-03-03 15:35:00,42.19,42.24,42.15,42.21,96635.0,40.4291,40.4771,40.3908,40.4483,96635.0
2016-03-03 15:40:00,42.21,42.23,42.15,42.16,122179.0,40.4483,40.4675,40.3908,40.4004,122179.0
2016-03-03 15:45:00,42.16,42.18,42.11,42.17,134686.0,40.4004,40.4196,40.3525,40.41,134686.0
2016-03-03 15:50:00,42.17,42.18,42.08,42.1,375583.0,40.41,40.4196,40.3237,40.3429,375583.0
2016-03-03 15:55:00,42.1,42.16,41.87,41.87,867244.0,40.3429,40.4004,40.1225,40.1225,867244.0
2016-03-04 09:30:00,42.17,42.17,41.78,41.83,249056.0,40.41,40.41,40.0363,40.0842,249056.0
2016-03-04 09:35:00,41.8,41.86,41.55,41.65,236905.0,40.0554,40.1129,39.8159,39.9117,236905.0
2016-03-04 09:40:00,41.65,41.76,41.59,41.71,106620.0,39.9117,40.0171,39.8542,39.9692,106620.0
2016-03-04 09:45:00,41.71,41.73,41.6,41.65,114618.0,39.9692,39.9883,39.8638,39.9117,114618.0
2016-03-04 09:50:00,41.65,41.68,41.56,41.65,136492.0,39.9117,39.9404,39.8254,39.9117,136492.0
2016-03-04 09:55:00,41.64,41.74,41.6,41.67,185819.0,39.9021,39.9979,39.8638,39.9308,185819.0
2016-03-04 10:00:00,41.68,41.72,41.61,41.67,107049.0,39.9404,39.9788,39.8733,39.9308,107049.0
2016-03-04 10:05:00,41.67,41.72,41.63,41.64,113408.0,39.9308,39.9788,39.8925,39.9021,113408.0
2016-03-04 10:10:00,41.64,41.69,41.62,41.65,86602.0,39.9021,39.95,39.8829,39.9117,86602.0
2016-03-04 10:15:00,41.66,41.72,41.64,41.67,90161.0,39.9213,39.9788,39.9021,39.9308,90161.0
2016-03-04 10:20:00,41.67,41.71,41.62,41.68,59507.0,39.9308,39.9692,39.8829,39.9404,59507.0
2016-03-04 10:25:00,41.67,41.72,41.62,41.65,102504.0,39.9308,39.9788,39.8829,39.9117,102504.0
2016-03-04 10:30:00,41.66,41.72,41.62,41.66,62301.0,39.9213,39.9788,39.8829,39.9213,62301.0
2016-03-04 10:35:00,41.66,41.72,41.65,41.71,88582.0,39.9213,39.9788,39.9117,39.9692,88582.0
2016-03-04 10:40:00,41.7,41.76,41.68,41.75,128111.0,39.9596,40.0171,39.9404,40.0075,128111.0
2016-03-04 10:45:00,41.76,41.9,41.75,41.89,159632.0,40.0171,40.1512,40.0075,40.1417,159632.0
2016-03-04 10:50:00,41.89,41.94,41.8,41.94,76821.0,40.1417,40.1896,40.0554,40.1896,76821.0
2016-03-04 10:55:00,41.94,41.96,41.78,41.8,69146.0,40.1896,40.2087,40.0363,40.0554,69146.0
2016-03-04 11:00:00,41.8,41.86,41.79,41.86,42892.0,40.0554,40.1129,40.0458,40.1129,42892.0
2016-03-04 11:05:00,41.86,41.89,41.82,41.83,71755.0,40.1129,40.1417,40.0746,40.0842,71755.0
2016-03-04 11:10:00,41.84,41.95,41.8,41.94,45965.0,40.0937,40.1992,40.0554,40.1896,45965.0
2016-03-04 11:15:00,41.93,41.95,41.88,41.92,69857.0,40.18,40.1992,40.1321,40.1704,69857.0
2016-03-04 11:20:00,41.92,41.93,41.74,41.79,57035.0,40.1704,40.18,39.9979,40.0458,57035.0
2016-03-04 11:25:00,41.78,41.8,41.74,41.75,52196.0,40.0363,40.0554,39.9979,40.0075,52196.0
2016-03-04 11:30:00,41.74,41.77,41.66,41.66,94009.0,39.9979,40.0267,39.9213,39.9213,94009.0
2016-03-04 11:35:00,41.67,41.73,41.61,41.65,57576.0,39.9308,39.9883,39.8733,39.9117,57576.0
2016-03-04 11:40:00,41.64,41.65,41.57,41.62,65872.0,39.9021,39.9117,39.835,39.8829,65872.0
2016-03-04 11:45:00,41.62,41.66,41.59,41.64,45710.0,39.8829,39.9213,39.8542,39.9021,45710.0
2016-03-04 11:50:00,41.65,41.72,41.64,41.7,49765.0,39.9117,39.9788,39.9021,39.9596,49765.0
2016-03-04 11:55:00,41.7,41.8,41.69,41.79,62772.0,39.9596,40.0554,39.95,40.0458,62772.0
2016-03-04 12:00:00,41.8,41.86,41.79,41.82,47467.0,40.0554,40.1129,40.0458,40.0746,47467.0
2016-03-04 12:05:00,41.82,41.86,41.81,41.82,22865.0,40.0746,40.1129,40.065,40.0746,22865.0
2016-03-04 12:10:00,41.82,41.91,41.82,41.86,48745.0,40.0746,40.1608,40.0746,40.1129,48745.0
2016-03-04 12:15:00,41.86,41.91,41.84,41.9,57417.0,40.1129,40.1608,40.0937,40.1512,57417.0
2016-03-04 12:20:00,41.9,41.94,41.88,41.9,33751.0,40.1512,40.1896,40.1321,40.1512,33751.0
2016-03-04 12:25:00,41.91,41.93,41.88,41.91,29742.0,40.1608,40.18,40.1321,40.1608,29742.0
2016-03-04 12:30:00,41.91,41.95,41.91,41.95,39778.0,40.1608,40.1992,40.1608,40.1992,39778.0
2016-03-04 12:35:00,41.93,41.99,41.92,41.98,47345.0,40.18,40.2375,40.1704,40.2279,47345.0
2016-03-04 12:40:00,41.98,42.0,41.91,41.93,56397.0,40.2279,40.2471,40.1608,40.18,56397.0
2016-03-04 12:45:00,41.94,41.95,41.87,41.91,41625.0,40.1896,40.1992,40.1225,40.1608,41625.0
2016-03-04 12:50:00,41.9,41.95,41.88,41.92,110129.0,40.1512,40.1992,40.1321,40.1704,110129.0
2016-03-04 12:55:00,41.93,41.94,41.91,41.93,47913.0,40.18,40.1896,40.1608,40.18,47913.0
2016-03-04 13:00:00,41.92,41.94,41.91,41.92,55824.0,40.1704,40.1896,40.1608,40.1704,55824.0
2016-03-04 13:05:00,41.92,41.93,41.89,41.89,44980.0,40.1704,40.18,40.1417,40.1417,44980.0
2016-03-04 13:10:00,41.89,41.89,41.81,41.82,27366.0,40.1417,40.1417,40.065,40.0746,27366.0
2016-03-04 13:15:00,41.83,41.89,41.82,41.88,33195.0,40.0842,40.1417,40.0746,40.1321,33195.0
2016-03-04 13:20:00,41.88,41.9,41.85,41.9,40831.0,40.1321,40.1512,40.1033,40.1512,40831.0
2016-03-04 13:25:00,41.89,41.91,41.88,41.89,75383.0,40.1417,40.1608,40.1321,40.1417,75383.0
2016-03-04 13:30:00,41.9,41.9,41.87,41.88,61310.0,40.1512,40.1512,40.1225,40.1321,61310.0
2016-03-04 13:35:00,41.88,42.0,41.88,41.99,152126.0,40.1321,40.2471,40.1321,40.2375,152126.0
2016-03-04 13:40:00,41.99,41.99,41.86,41.87,1549362.0,40.2375,40.2375,40.1129,40.1225,1549362.0
2016-03-04 13:45:00,41.87,41.92,41.87,41.91,50212.0,40.1225,40.1704,40.1225,40.1608,50212.0
2016-03-04 13:50:00,41.92,41.99,41.91,41.98,46515.0,40.1704,40.2375,40.1608,40.2279,46515.0
2016-03-04 13:55:00,41.98,42.04,41.98,42.0,62011.0,40.2279,40.2854,40.2279,40.2471,62011.0
2016-03-04 14:00:00,42.0,42.0,41.97,41.98,37241.0,40.2471,40.2471,40.2183,40.2279,37241.0
2016-03-04 14:05:00,41.97,41.99,41.92,41.95,335096.0,40.2183,40.2375,40.1704,40.1992,335096.0
2016-03-04 14:10:00,41.94,41.94,41.75,41.77,60412.0,40.1896,40.1896,40.0075,40.0267,60412.0
2016-03-04 14:15:00,41.76,41.8,41.7,41.71,61193.0,40.0171,40.0554,39.9596,39.9692,61193.0
2016-03-04 14:20:00,41.7,41.76,41.7,41.72,45418.0,39.9596,40.0171,39.9596,39.9788,45418.0
2016-03-04 14:25:00,41.73,41.73,41.65,41.66,72321.0,39.9883,39.9883,39.9117,39.9213,72321.0
2016-03-04 14:30:00,41.66,41.66,41.6,41.64,63858.0,39.9213,39.9213,39.8638,39.9021,63858.0
2016-03-04 14:35:00,41.65,41.65,41.59,41.6,63256.0,39.9117,39.9117,39.8542,39.8638,63256.0
2016-03-04 14:40:00,41.6,41.6,41.45,41.47,106774.0,39.8638,39.8638,39.72,39.7392,106774.0
2016-03-04 14:45:00,41.47,41.55,41.43,41.55,89448.0,39.7392,39.8159,39.7009,39.8159,89448.0
2016-03-04 14:50:00,41.55,41.55,41.44,41.46,62661.0,39.8159,39.8159,39.7104,39.7296,62661.0
2016-03-04 14:55:00,41.45,41.54,41.42,41.53,39461.0,39.72,39.8063,39.6913,39.7967,39461.0
2016-03-04 15:00:00,41.52,41.54,41.47,41.47,67614.0,39.7871,39.8063,39.7392,39.7392,67614.0
2016-03-04 15:05:00,41.47,41.62,41.46,41.62,65199.0,39.7392,39.8829,39.7296,39.8829,65199.0
2016-03-04 15:10:00,41.62,41.62,41.57,41.62,60788.0,39.8829,39.8829,39.835,39.8829,60788.0
2016-03-04 15:15:00,41.61,41.73,41.6,41.73,98054.0,39.8733,39.9883,39.8638,39.9883,98054.0
2016-03-04 15:20:00,41.73,41.73,41.67,41.71,54421.0,39.9883,39.9883,39.9308,39.9692,54421.0
2016-03-04 15:25:00,41.71,41.75,41.7,41.72,77217.0,39.9692,40.0075,39.9596,39.9788,77217.0
2016-03-04 15:30:00,41.72,41.77,41.7,41.71,143847.0,39.9788,40.0267,39.9596,39.9692,143847.0
2016-03-04 15:35:00,41.71,41.72,41.66,41.71,231634.0,39.9692,39.9788,39.9213,39.9692,231634.0
2016-03-04 15:40:00,41.71,41.76,41.69,41.75,102881.0,39.9692,40.0171,39.95,40.0075,102881.0
2016-03-04 15:45:00,41.74,41.75,41.7,41.74,149626.0,39.9979,40.0075,39.9596,39.9979,149626.0
2016-03-04 15:50:00,41.74,41.75,41.59,41.6,190447.0,39.9979,40.0075,39.8542,39.8638,190447.0
2016-03-04 15:55:00,41.6,41.64,41.56,41.63,330468.0,39.8638,39.9021,39.8254,39.8925,330468.0
2016-03-07 09:30:00,41.31,41.37,40.9,41.2,210172.0,39.5859,39.6434,39.193,39.4805,210172.0
2016-03-07 09:35:00,41.24,41.53,41.18,41.33,219429.0,39.5188,39.7967,39.4613,39.605,219429.0
2016-03-07 09:40:00,41.32,41.58,41.32,41.41,69779.0,39.5954,39.8446,39.5954,39.6817,69779.0
2016-03-07 09:45:00,41.39,41.53,41.36,41.46,117433.0,39.6625,39.7967,39.6338,39.7296,117433.0
2016-03-07 09:50:00,41.46,41.48,41.38,41.41,78706.0,39.7296,39.7488,39.6529,39.6817,78706.0
2016-03-07 09:55:00,41.42,41.66,41.39,41.6,108590.0,39.6913,39.9213,39.6625,39.8638,108590.0
2016-03-07 10:00:00,41.6,41.64,41.55,41.6,92293.0,39.8638,39.9021,39.8159,39.8638,92293.0
2016-03-07 10:05:00,41.6,41.71,41.6,41.7,83118.0,39.8638,39.9692,39.8638,39.9596,83118.0
2016-03-07 10:10:00,41.7,41.83,41.67,41.8,100049.0,39.9596,40.0842,39.9308,40.0554,100049.0
2016-03-07 10:15:00,41.81,41.92,41.78,41.91,125398.0,40.065,40.1704,40.0363,40.1608,125398.0
2016-03-07 10:20:00,41.9,41.91,41.73,41.77,68626.0,40.1512,40.1608,39.9883,40.0267,68626.0
2016-03-07 10:25:00,41.77,41.84,41.72,41.75,63412.0,40.0267,40.0937,39.9788,40.0075,63412.0
2016-03-07 10:30:00,41.76,41.84,41.74,41.82,55830.0,40.0171,40.0937,39.9979,40.0746,55830.0
2016-03-07 10:35:00,41.82,41.9,41.82,41.83,101240.0,40.0746,40.1512,40.0746,40.0842,101240.0
2016-03-07 10:40:00,41.83,41.89,41.82,41.86,53858.0,40.0842,40.1417,40.0746,40.1129,53858.0
2016-03-07 10:45:00,41.86,41.89,41.81,41.81,122277.0,40.1129,40.1417,40.065,40.065,122277.0
2016-03-07 10:50:00,41.8,41.84,41.75,41.77,56737.0,40.0554,40.0937,40.0075,40.0267,56737.0
2016-03-07 10:55:00,41.76,41.8,41.67,41.71,78820.0,40.0171,40.0554,39.9308,39.9692,78820.0
2016-03-07 11:00:00,41.72,41.75,41.69,41.73,56989.0,39.9788,40.0075,39.95,39.9883,56989.0
2016-03-07 11:05:00,41.74,41.76,41.7,41.73,55066.0,39.9979,40.0171,39.9596,39.9883,55066.0
2016-03-07 11:10:00,41.73,41.81,41.73,41.79,54132.0,39.9883,40.065,39.9883,40.0458,54132.0
2016-03-07 11:15:00,41.79,41.87,41.74,41.86,55158.0,40.0458,40.1225,39.9979,40.1129,55158.0
2016-03-07 11:20:00,41.85,41.98,41.84,41.9,78909.0,40.1033,40.2279,40.0937,40.1512,78909.0
2016-03-07 11:25:00,41.9,41.94,41.84,41.91,39404.0,40.1512,40.1896,40.0937,40.1608,39404.0
2016-03-07 11:30:00,41.9,41.93,41.85,41.88,73248.0,40.1512,40.18,40.1033,40.1321,73248.0
2016-03-07 11:35:00,41.87,42.02,41.83,41.95,120473.0,40.1225,40.2662,40.0842,40.1992,120473.0
2016-03-07 11:40:00,41.96,42.04,41.96,42.04,43365.0,40.2087,40.2854,40.2087,40.2854,43365.0
2016-03-07 11:45:00,42.04,42.1,42.02,42.07,63230.0,40.2854,40.3429,40.2662,40.3141,63230.0
2016-03-07 11:50:00,42.07,42.11,42.02,42.04,36963.0,40.3141,40.3525,40.2662,40.2854,36963.0
2016-03-07 11:55:00,42.04,42.04,41.95,42.0,43501.0,40.2854,40.2854,40.1992,40.2471,43501.0
2016-03-07 12:00:00,41.99,42.03,41.97,42.02,57022.0,40.2375,40.2758,40.2183,40.2662,57022.0
2016-03-07 12:05:00,42.02,42.08,42.0,42.07,68259.0,40.2662,40.3237,40.2471,40.3141,68259.0
2016-03-07 12:10:00,42.07,42.09,41.99,42.02,36596.0,40.3141,40.3333,40.2375,40.2662,36596.0
2016-03-07 12:15:00,42.02,42.07,42.02,42.06,22749.0,40.2662,40.3141,40.2662,40.3046,22749.0
2016-03-07 12:20:00,42.06,42.09,42.02,42.02,24331.0,40.3046,40.3333,40.2662,40.2662,24331.0
2016-03-07 12:25:00,42.02,42.1,42.02,42.07,27856.0,40.2662,40.3429,40.2662,40.3141,27856.0
2016-03-07 12:30:00,42.07,42.13,42.06,42.11,131538.0,40.3141,40.3716,40.3046,40.3525,131538.0
2016-03-07 12:35:00,42.11,42.11,42.04,42.04,35511.0,40.3525,40.3525,40.2854,40.2854,35511.0
2016-03-07 12:40:00,42.04,42.06,42.02,42.06,25530.0,40.2854,40.3046,40.2662,40.3046,25530.0
2016-03-07 12:45:00,42.07,42.09,42.05,42.08,72118.0,40.3141,40.3333,40.295,40.3237,72118.0
2016-03-07 12:50:00,42.08,42.15,42.07,42.15,134190.0,40.3237,40.3908,40.3141,40.3908,134190.0
2016-03-07 12:55:00,42.14,42.18,42.13,42.17,174144.0,40.3812,40.4196,40.3716,40.41,174144.0
2016-03-07 13:00:00,42.17,42.23,42.16,42.22,79248.0,40.41,40.4675,40.4004,40.4579,79248.0
2016-03-07 13:05:00,42.21,42.21,42.06,42.08,115662.0,40.4483,40.4483,40.3046,40.3237,115662.0
2016-03-07 13:10:00,42.09,42.14,42.08,42.12,39017.0,40.3333,40.3812,40.3237,40.3621,39017.0
2016-03-07 13:15:00,42.11,42.18,42.09,42.15,34954.0,40.3525,40.4196,40.3333,40.3908,34954.0
2016-03-07 13:20:00,42.15,42.16,42.04,42.05,84577.0,40.3908,40.4004,40.2854,40.295,84577.0
2016-03-07 13:25:00,42.04,42.12,42.03,42.1,43620.0,40.2854,40.3621,40.2758,40.3429,43620.0
2016-03-07 13:30:00,42.11,42.11,42.04,42.05,41634.0,40.3525,40.3525,40.2854,40.295,41634.0
2016-03-07 13:35:00,42.05,42.06,41.99,42.03,33448.0,40.295,40.3046,40.2375,40.2758,33448.0
2016-03-07 13:40:00,42.02,42.07,42.0,42.05,124926.0,40.2662,40.3141,40.2471,40.295,124926.0
2016-03-07 13:45:00,42.06,42.18,42.05,42.18,41740.0,40.3046,40.4196,40.295,40.4196,41740.0
2016-03-07 13:50:00,42.18,42.2,42.16,42.18,44360.0,40.4196,40.4387,40.4004,40.4196,44360.0
2016-03-07 13:55:00,42.19,42.19,42.08,42.08,38983.0,40.4291,40.4291,40.3237,40.3237,38983.0
2016-03-07 14:00:00,42.07,42.09,41.99,41.99,39996.0,40.3141,40.3333,40.2375,40.2375,39996.0
2016-03-07 14:05:00,41.98,42.05,41.98,42.02,29015.0,40.2279,40.295,40.2279,40.2662,29015.0
2016-03-07 14:10:00,42.02,42.1,42.01,42.08,29019.0,40.2662,40.3429,40.2567,40.3237,29019.0
2016-03-07 14:15:00,42.08,42.09,42.02,42.03,37354.0,40.3237,40.3333,40.2662,40.2758,37354.0
2016-03-07 14:20:00,42.02,42.05,42.01,42.02,48780.0,40.2662,40.295,40.2567,40.2662,48780.0
2016-03-07 14:25:00,42.03,42.04,41.98,42.02,88970.0,40.2758,40.2854,40.2279,40.2662,88970.0
2016-03-07 14:30:00,42.02,42.05,42.0,42.01,43554.0,40.2662,40.295,40.2471,40.2567,43554.0
2016-03-07 14:35:00,42.0,42.0,41.91,41.93,88294.0,40.2471,40.2471,40.1608,40.18,88294.0
2016-03-07 14:40:00,41.93,41.96,41.91,41.95,63710.0,40.18,40.2087,40.1608,40.1992,63710.0
2016-03-07 14:45:00,41.95,41.99,41.93,41.99,74057.0,40.1992,40.2375,40.18,40.2375,74057.0
2016-03-07 14:50:00,41.98,42.03,41.98,42.02,199707.0,40.2279,40.2758,40.2279,40.2662,199707.0
2016-03-07 14:55:00,42.02,42.06,42.01,42.03,59619.0,40.2662,40.3046,40.2567,40.2758,59619.0
2016-03-07 15:00:00,42.03,42.03,41.99,42.0,155925.0,40.2758,40.2758,40.2375,40.2471,155925.0
2016-03-07 15:05:00,41.99,42.04,41.98,42.03,53157.0,40.2375,40.2854,40.2279,40.2758,53157.0
2016-03-07 15:10:00,42.03,42.08,42.03,42.05,60891.0,40.2758,40.3237,40.2758,40.295,60891.0
2016-03-07 15:15:00,42.06,42.12,42.05,42.11,53805.0,40.3046,40.3621,40.295,40.3525,53805.0
2016-03-07 15:20:00,42.12,42.15,42.09,42.14,48514.0,40.3621,40.3908,40.3333,40.3812,48514.0
2016-03-07 15:25:00,42.14,42.17,42.12,42.14,51849.0,40.3812,40.41,40.3621,40.3812,51849.0
2016-03-07 15:30:00,42.14,42.16,42.1,42.12,72537.0,40.3812,40.4004,40.3429,40.3621,72537.0
2016-03-07 15:35:00,42.12,42.19,42.1,42.17,102536.0,40.3621,40.4291,40.3429,40.41,102536.0
2016-03-07 15:40:00,42.17,42.2,42.15,42.16,95167.0,40.41,40.4387,40.3908,40.4004,95167.0
2016-03-07 15:45:00,42.17,42.19,42.14,42.15,106536.0,40.41,40.4291,40.3812,40.3908,106536.0
2016-03-07 15:50:00,42.14,42.16,42.11,42.12,177777.0,40.3812,40.4004,40.3525,40.3621,177777.0
2016-03-07 15:55:00,42.12,42.16,42.09,42.13,420799.0,40.3621,40.4004,40.3333,40.3716,420799.0
2016-03-08 09:30:00,41.3,41.31,40.8,40.9,352104.0,39.5763,39.5859,39.0972,39.193,352104.0
2016-03-08 09:35:00,40.9,41.06,40.82,40.84,249424.0,39.193,39.3463,39.1163,39.1355,249424.0
2016-03-08 09:40:00,40.81,40.88,40.72,40.78,152389.0,39.1067,39.1738,39.0205,39.078,152389.0
2016-03-08 09:45:00,40.76,41.0,40.76,40.87,159806.0,39.0588,39.2888,39.0588,39.1642,159806.0
2016-03-08 09:50:00,40.86,40.98,40.84,40.84,122984.0,39.1546,39.2696,39.1355,39.1355,122984.0
2016-03-08 09:55:00,40.86,40.9,40.62,40.64,193662.0,39.1546,39.193,38.9247,38.9438,193662.0
2016-03-08 10:00:00,40.63,40.68,40.47,40.56,143598.0,38.9342,38.9822,38.7809,38.8672,143598.0
2016-03-08 10:05:00,40.53,40.54,40.43,40.45,168478.0,38.8384,38.848,38.7426,38.7618,168478.0
2016-03-08 10:10:00,40.45,40.53,40.41,40.44,145395.0,38.7618,38.8384,38.7234,38.7522,145395.0
2016-03-08 10:15:00,40.44,40.54,40.42,40.5,122828.0,38.7522,38.848,38.733,38.8097,122828.0
2016-03-08 10:20:00,40.5,40.55,40.39,40.39,153030.0,38.8097,38.8576,38.7043,38.7043,153030.0
2016-03-08 10:25:00,40.38,40.49,40.3,40.39,178094.0,38.6947,38.8001,38.618,38.7043,178094.0
2016-03-08 10:30:00,40.39,40.48,40.36,40.42,93010.0,38.7043,38.7905,38.6755,38.733,93010.0
2016-03-08 10:35:00,40.42,40.42,40.1,40.11,221661.0,38.733,38.733,38.4264,38.436,221661.0
2016-03-08 10:40:00,40.11,40.26,40.05,40.25,167540.0,38.436,38.5797,38.3785,38.5701,167540.0
2016-03-08 10:45:00,40.25,40.27,40.12,40.12,113995.0,38.5701,38.5893,38.4455,38.4455,113995.0
2016-03-08 10:50:00,40.12,40.32,40.09,40.28,74473.0,38.4455,38.6372,38.4168,38.5989,74473.0
2016-03-08 10:55:00,40.28,40.28,40.15,40.18,83484.0,38.5989,38.5989,38.4743,38.503,83484.0
2016-03-08 11:00:00,40.18,40.37,40.17,40.34,87168.0,38.503,38.6851,38.4934,38.6564,87168.0
2016-03-08 11:05:00,40.34,40.44,40.33,40.38,68012.0,38.6564,38.7522,38.6468,38.6947,68012.0
2016-03-08 11:10:00,40.38,40.4,40.18,40.18,113023.0,38.6947,38.7138,38.503,38.503,113023.0
2016-03-08 11:15:00,40.18,40.33,40.17,40.33,57657.0,38.503,38.6468,38.4934,38.6468,57657.0
2016-03-08 11:20:00,40.33,40.37,40.32,40.37,82515.0,38.6468,38.6851,38.6372,38.6851,82515.0
2016-03-08 11:25:00,40.37,40.51,40.37,40.5,82939.0,38.6851,38.8193,38.6851,38.8097,82939.0
2016-03-08 11:30:00,40.49,40.55,40.48,40.52,84088.0,38.8001,38.8576,38.7905,38.8288,84088.0
2016-03-08 11:35:00,40.52,40.63,40.51,40.61,75571.0,38.8288,38.9342,38.8193,38.9151,75571.0
2016-03-08 11:40:00,40.61,40.61,40.51,40.57,42341.0,38.9151,38.9151,38.8193,38.8768,42341.0
2016-03-08 11:45:00,40.56,40.82,40.56,40.81,92142.0,38.8672,39.1163,38.8672,39.1067,92142.0
2016-03-08 11:50:00,40.82,41.01,40.8,40.89,136060.0,39.1163,39.2984,39.0972,39.1834,136060.0
2016-03-08 11:55:00,40.89,40.97,40.86,40.97,55053.0,39.1834,39.2601,39.1546,39.2601,55053.0
2016-03-08 12:00:00,40.97,40.97,40.85,40.88,50624.0,39.2601,39.2601,39.1451,39.1738,50624.0
2016-03-08 12:05:00,40.88,41.09,40.88,41.08,60184.0,39.1738,39.375,39.1738,39.3655,60184.0
2016-03-08 12:10:00,41.08,41.14,41.07,41.13,49100.0,39.3655,39.423,39.3559,39.4134,49100.0
2016-03-08 12:15:00,41.14,41.19,41.1,41.14,53178.0,39.423,39.4709,39.3846,39.423,53178.0
2016-03-08 12:20:00,41.14,41.23,41.12,41.23,33885.0,39.423,39.5092,39.4038,39.5092,33885.0
2016-03-08 12:25:00,41.22,41.28,41.21,41.24,45146.0,39.4996,39.5571,39.49,39.5188,45146.0
2016-03-08 12:30:00,41.24,41.25,41.13,41.16,54812.0,39.5188,39.5284,39.4134,39.4421,54812.0
2016-03-08 12:35:00,41.15,41.15,40.98,40.98,104396.0,39.4325,39.4325,39.2696,39.2696,104396.0
2016-03-08 12:40:00,40.98,41.11,40.96,41.11,43478.0,39.2696,39.3942,39.2505,39.3942,43478.0
2016-03-08 12:45:00,41.11,41.15,41.07,41.12,51786.0,39.3942,39.4325,39.3559,39.4038,51786.0
2016-03-08 12:50:00,41.11,41.12,41.07,41.08,32105.0,39.3942,39.4038,39.3559,39.3655,32105.0
2016-03-08 12:55:00,41.09,41.21,41.09,41.2,46218.0,39.375,39.49,39.375,39.4805,46218.0
2016-03-08 13:00:00,41.2,41.21,41.13,41.2,45027.0,39.4805,39.49,39.4134,39.4805,45027.0
2016-03-08 13:05:00,41.2,41.22,41.16,41.22,28818.0,39.4805,39.4996,39.4421,39.4996,28818.0
2016-03-08 13:10:00,41.22,41.28,41.22,41.26,88119.0,39.4996,39.5571,39.4996,39.538,88119.0
2016-03-08 13:15:00,41.25,41.31,41.23,41.3,46473.0,39.5284,39.5859,39.5092,39.5763,46473.0
2016-03-08 13:20:00,41.29,41.36,41.28,41.31,64258.0,39.5667,39.6338,39.5571,39.5859,64258.0
2016-03-08 13:25:00,41.32,41.32,41.26,41.28,27453.0,39.5954,39.5954,39.538,39.5571,27453.0
2016-03-08 13:30:00,41.27,41.35,41.25,41.33,47755.0,39.5475,39.6242,39.5284,39.605,47755.0
2016-03-08 13:35:00,41.33,41.41,41.32,41.38,62773.0,39.605,39.6817,39.5954,39.6529,62773.0
2016-03-08 13:40:00,41.38,41.41,41.35,41.36,60039.0,39.6529,39.6817,39.6242,39.6338,60039.0
2016-03-08 13:45:00,41.36,41.41,41.32,41.32,80975.0,39.6338,39.6817,39.5954,39.5954,80975.0
2016-03-08 13:50:00,41.32,41.34,41.25,41.28,60264.0,39.5954,39.6146,39.5284,39.5571,60264.0
2016-03-08 13:55:00,41.29,41.35,41.28,41.3,33248.0,39.5667,39.6242,39.5571,39.5763,33248.0
2016-03-08 14:00:00,41.28,41.29,41.21,41.28,33603.0,39.5571,39.5667,39.49,39.5571,33603.0
2016-03-08 14:05:00,41.29,41.31,41.25,41.26,35684.0,39.5667,39.5859,39.5284,39.538,35684.0
2016-03-08 14:10:00,41.26,41.36,41.26,41.3,37182.0,39.538,39.6338,39.538,39.5763,37182.0
2016-03-08 14:15:00,41.31,41.31,41.26,41.3,61255.0,39.5859,39.5859,39.538,39.5763,61255.0
2016-03-08 14:20:00,41.31,41.36,41.28,41.28,60625.0,39.5859,39.6338,39.5571,39.5571,60625.0
2016-03-08 14:25:00,41.28,41.28,41.13,41.15,136821.0,39.5571,39.5571,39.4134,39.4325,136821.0
2016-03-08 14:30:00,41.16,41.18,41.13,41.17,56499.0,39.4421,39.4613,39.4134,39.4517,56499.0
2016-03-08 14:35:00,41.17,41.17,41.07,41.09,48627.0,39.4517,39.4517,39.3559,39.375,48627.0
2016-03-08 14:40:00,41.09,41.12,41.05,41.1,91661.0,39.375,39.4038,39.3367,39.3846,91661.0
2016-03-08 14:45:00,41.1,41.17,41.1,41.1,53288.0,39.3846,39.4517,39.3846,39.3846,53288.0
2016-03-08 14:50:00,41.1,41.11,40.92,40.94,82156.0,39.3846,39.3942,39.2121,39.2313,82156.0
2016-03-08 14:55:00,40.93,41.01,40.92,41.0,66272.0,39.2217,39.2984,39.2121,39.2888,66272.0
2016-03-08 15:00:00,41.0,41.03,40.92,40.93,67996.0,39.2888,39.3176,39.2121,39.2217,67996.0
2016-03-08 15:05:00,40.93,40.99,40.92,40.96,93142.0,39.2217,39.2792,39.2121,39.2505,93142.0
2016-03-08 15:10:00,40.96,40.97,40.88,40.91,151450.0,39.2505,39.2601,39.1738,39.2026,151450.0
2016-03-08 15:15:00,40.91,40.92,40.86,40.87,80959.0,39.2026,39.2121,39.1546,39.1642,80959.0
2016-03-08 15:20:00,40.88,40.92,40.83,40.92,77593.0,39.1738,39.2121,39.1259,39.2121,77593.0
2016-03-08 15:25:00,40.92,40.99,40.88,40.88,111420.0,39.2121,39.2792,39.1738,39.1738,111420.0
2016-03-08 15:30:00,40.88,40.9,40.84,40.9,67283.0,39.1738,39.193,39.1355,39.193,67283.0
2016-03-08 15:35:00,40.9,40.9,40.83,40.84,88235.0,39.193,39.193,39.1259,39.1355,88235.0
2016-03-08 15:40:00,40.84,40.92,40.83,40.88,107653.0,39.1355,39.2121,39.1259,39.1738,107653.0
2016-03-08 15:45:00,40.87,40.97,40.87,40.93,142418.0,39.1642,39.2601,39.1642,39.2217,142418.0
2016-03-08 15:50:00,40.92,40.93,40.8,40.81,169760.0,39.2121,39.2217,39.0972,39.1067,169760.0
2016-03-08 15:55:00,40.8,40.82,40.72,40.77,411015.0,39.0972,39.1163,39.0205,39.0684,411015.0
2016-03-09 09:30:00,40.74,41.08,40.52,40.87,442524.0,39.0397,39.3655,38.8288,39.1642,442524.0
2016-03-09 09:35:00,40.83,40.89,40.67,40.72,223342.0,39.1259,39.1834,38.9726,39.0205,223342.0
2016-03-09 09:40:00,40.71,40.95,40.71,40.95,521298.0,39.0109,39.2409,39.0109,39.2409,521298.0
2016-03-09 09:45:00,40.95,41.1,40.89,41.1,229412.0,39.2409,39.3846,39.1834,39.3846,229412.0
2016-03-09 09:50:00,41.09,41.15,41.02,41.15,178734.0,39.375,39.4325,39.308,39.4325,178734.0
2016-03-09 09:55:00,41.15,41.34,41.15,41.31,286136.0,39.4325,39.6146,39.4325,39.5859,286136.0
2016-03-09 10:00:00,41.28,41.47,41.27,41.4,353866.0,39.5571,39.7392,39.5475,39.6721,353866.0
2016-03-09 10:05:00,41.4,41.51,41.31,41.33,287212.0,39.6721,39.7775,39.5859,39.605,287212.0
2016-03-09 10:10:00,41.32,41.34,41.25,41.31,182504.0,39.5954,39.6146,39.5284,39.5859,182504.0
2016-03-09 10:15:00,41.31,41.42,41.31,41.33,274226.0,39.5859,39.6913,39.5859,39.605,274226.0
2016-03-09 10:20:00,41.33,41.49,41.28,41.41,144526.0,39.605,39.7584,39.5571,39.6817,144526.0
2016-03-09 10:25:00,41.41,41.49,41.39,41.48,118074.0,39.6817,39.7584,39.6625,39.7488,118074.0
2016-03-09 10:30:00,41.48,41.54,41.45,41.54,261254.0,39.7488,39.8063,39.72,39.8063,261254.0
2016-03-09 10:35:00,41.53,41.61,41.51,41.59,152036.0,39.7967,39.8733,39.7775,39.8542,152036.0
2016-03-09 10:40:00,41.59,41.72,41.58,41.66,176730.0,39.8542,39.9788,39.8446,39.9213,176730.0
2016-03-09 10:45:00,41.66,41.68,41.52,41.53,137676.0,39.9213,39.9404,39.7871,39.7967,137676.0
2016-03-09 10:50:00,41.51,41.51,41.32,41.39,198410.0,39.7775,39.7775,39.5954,39.6625,198410.0
2016-03-09 10:55:00,41.38,41.49,41.35,41.48,118888.0,39.6529,39.7584,39.6242,39.7488,118888.0
2016-03-09 11:00:00,41.47,41.47,41.08,41.1,376104.0,39.7392,39.7392,39.3655,39.3846,376104.0
2016-03-09 11:05:00,41.1,41.22,41.09,41.2,187168.0,39.3846,39.4996,39.375,39.4805,187168.0
2016-03-09 11:10:00,41.2,41.36,41.19,41.23,226474.0,39.4805,39.6338,39.4709,39.5092,226474.0
2016-03-09 11:15:00,41.23,41.32,41.22,41.31,136580.0,39.5092,39.5954,39.4996,39.5859,136580.0
2016-03-09 11:20:00,41.31,41.38,41.22,41.38,135956.0,39.5859,39.6529,39.4996,39.6529,135956.0
2016-03-09 11:25:00,41.39,41.5,41.39,41.44,169598.0,39.6625,39.7679,39.6625,39.7104,169598.0
2016-03-09 11:30:00,41.45,41.56,41.45,41.48,158046.0,39.72,39.8254,39.72,39.7488,158046.0
2016-03-09 11:35:00,41.49,41.61,41.49,41.55,129744.0,39.7584,39.8733,39.7584,39.8159,129744.0
2016-03-09 11:40:00,41.56,41.58,41.48,41.5,101752.0,39.8254,39.8446,39.7488,39.7679,101752.0
2016-03-09 11:45:00,41.51,41.53,41.41,41.43,107844.0,39.7775,39.7967,39.6817,39.7009,107844.0
2016-03-09 11:50:00,41.43,41.5,41.43,41.5,129888.0,39.7009,39.7679,39.7009,39.7679,129888.0
2016-03-09 11:55:00,41.5,41.61,41.47,41.6,96278.0,39.7679,39.8733,39.7392,39.8638,96278.0
2016-03-09 12:00:00,41.6,41.61,41.48,41.51,135500.0,39.8638,39.8733,39.7488,39.7775,135500.0
2016-03-09 12:05:00,41.5,41.54,41.46,41.51,127938.0,39.7679,39.8063,39.7296,39.7775,127938.0
2016-03-09 12:10:00,41.5,41.53,41.49,41.53,90684.0,39.7679,39.7967,39.7584,39.7967,90684.0
2016-03-09 12:15:00,41.52,41.61,41.5,41.61,134876.0,39.7871,39.8733,39.7679,39.8733,134876.0
2016-03-09 12:20:00,41.62,41.62,41.54,41.57,69566.0,39.8829,39.8829,39.8063,39.835,69566.0
2016-03-09 12:25:00,41.56,41.57,41.47,41.51,103810.0,39.8254,39.835,39.7392,39.7775,103810.0
2016-03-09 12:30:00,41.51,41.56,41.48,41.48,82134.0,39.7775,39.8254,39.7488,39.7488,82134.0
2016-03-09 12:35:00,41.47,41.49,41.46,41.48,95440.0,39.7392,39.7584,39.7296,39.7488,95440.0
2016-03-09 12:40:00,41.48,41.61,41.46,41.58,126278.0,39.7488,39.8733,39.7296,39.8446,126278.0
2016-03-09 12:45:00,41.58,41.58,41.5,41.5,94346.0,39.8446,39.8446,39.7679,39.7679,94346.0
2016-03-09 12:50:00,41.51,41.52,41.47,41.48,56644.0,39.7775,39.7871,39.7392,39.7488,56644.0
2016-03-09 12:55:00,41.47,41.47,41.38,41.4,116108.0,39.7392,39.7392,39.6529,39.6721,116108.0
2016-03-09 13:00:00,41.4,41.46,41.36,41.45,369744.0,39.6721,39.7296,39.6338,39.72,369744.0
2016-03-09 13:05:00,41.44,41.47,41.43,41.44,105182.0,39.7104,39.7392,39.7009,39.7104,105182.0
2016-03-09 13:10:00,41.44,41.58,41.43,41.58,116122.0,39.7104,39.8446,39.7009,39.8446,116122.0
2016-03-09 13:15:00,41.58,41.59,41.54,41.58,90770.0,39.8446,39.8542,39.8063,39.8446,90770.0
2016-03-09 13:20:00,41.59,41.62,41.54,41.54,73144.0,39.8542,39.8829,39.8063,39.8063,73144.0
2016-03-09 13:25:00,41.54,41.58,41.51,41.51,108524.0,39.8063,39.8446,39.7775,39.7775,108524.0
2016-03-09 13:30:00,41.51,41.59,41.5,41.58,78082.0,39.7775,39.8542,39.7679,39.8446,78082.0
2016-03-09 13:35:00,41.57,41.65,41.57,41.61,97514.0,39.835,39.9117,39.835,39.8733,97514.0
2016-03-09 13:40:00,41.6,41.64,41.6,41.61,73842.0,39.8638,39.9021,39.8638,39.8733,73842.0
2016-03-09 13:45:00,41.6,41.71,41.6,41.69,121996.0,39.8638,39.9692,39.8638,39.95,121996.0
2016-03-09 13:50:00,41.7,41.72,41.65,41.65,83748.0,39.9596,39.9788,39.9117,39.9117,83748.0
2016-03-09 13:55:00,41.65,41.72,41.65,41.71,127794.0,39.9117,39.9788,39.9117,39.9692,127794.0
2016-03-09 14:00:00,41.71,41.71,41.66,41.7,120312.0,39.9692,39.9692,39.9213,39.9596,120312.0
2016-03-09 14:05:00,41.7,41.72,41.66,41.68,134144.0,39.9596,39.9788,39.9213,39.9404,134144.0
2016-03-09 14:10:00,41.68,41.69,41.6,41.6,95854.0,39.9404,39.95,39.8638,39.8638,95854.0
2016-03-09 14:15:00,41.61,41.62,41.51,41.55,216216.0,39.8733,39.8829,39.7775,39.8159,216216.0
2016-03-09 14:20:00,41.54,41.55,41.49,41.51,89194.0,39.8063,39.8159,39.7584,39.7775,89194.0
2016-03-09 14:25:00,41.52,41.54,41.5,41.52,123506.0,39.7871,39.8063,39.7679,39.7871,123506.0
2016-03-09 14:30:00,41.52,41.55,41.5,41.5,75750.0,39.7871,39.8159,39.7679,39.7679,75750.0
2016-03-09 14:35:00,41.51,41.54,41.51,41.53,51364.0,39.7775,39.8063,39.7775,39.7967,51364.0
2016-03-09 14:40:00,41.53,41.55,41.43,41.46,168268.0,39.7967,39.8159,39.7009,39.7296,168268.0
2016-03-09 14:45:00,41.46,41.49,41.42,41.49,70934.0,39.7296,39.7584,39.6913,39.7584,70934.0
2016-03-09 14:50:00,41.49,41.5,41.41,41.42,90162.0,39.7584,39.7679,39.6817,39.6913,90162.0
2016-03-09 14:55:00,41.41,41.5,41.41,41.49,109708.0,39.6817,39.7679,39.6817,39.7584,109708.0
2016-03-09 15:00:00,41.49,41.53,41.47,41.52,127738.0,39.7584,39.7967,39.7392,39.7871,127738.0
2016-03-09 15:05:00,41.52,41.52,41.43,41.45,143498.0,39.7871,39.7871,39.7009,39.72,143498.0
2016-03-09 15:10:00,41.46,41.46,41.41,41.42,93000.0,39.7296,39.7296,39.6817,39.6913,93000.0
2016-03-09 15:15:00,41.42,41.44,41.37,41.37,85282.0,39.6913,39.7104,39.6434,39.6434,85282.0
2016-03-09 15:20:00,41.37,41.46,41.37,41.46,298892.0,39.6434,39.7296,39.6434,39.7296,298892.0
2016-03-09 15:25:00,41.47,41.5,41.43,41.47,144560.0,39.7392,39.7679,39.7009,39.7392,144560.0
2016-03-09 15:30:00,41.47,41.5,41.4,41.47,967894.0,39.7392,39.7679,39.6721,39.7392,967894.0
2016-03-09 15:35:00,41.47,41.59,41.46,41.59,410334.0,39.7392,39.8542,39.7296,39.8542,410334.0
2016-03-09 15:40:00,41.58,41.59,41.48,41.52,233248.0,39.8446,39.8542,39.7488,39.7871,233248.0
2016-03-09 15:45:00,41.53,41.59,41.5,41.58,455654.0,39.7967,39.8542,39.7679,39.8446,455654.0
2016-03-09 15:50:00,41.58,41.59,41.53,41.58,445108.0,39.8446,39.8542,39.7967,39.8446,445108.0
2016-03-09 15:55:00,41.58,41.65,41.53,41.65,1037550.0,39.8446,39.9117,39.7967,39.9117,1037550.0
2016-03-10 09:30:00,41.67,42.11,41.51,41.64,291646.0,39.9308,40.3525,39.7775,39.9021,291646.0
2016-03-10 09:35:00,41.64,41.82,41.58,41.82,87478.0,39.9021,40.0746,39.8446,40.0746,87478.0
2016-03-10 09:40:00,41.78,41.89,41.7,41.88,82561.0,40.0363,40.1417,39.9596,40.1321,82561.0
2016-03-10 09:45:00,41.87,41.97,41.79,41.91,154746.0,40.1225,40.2183,40.0458,40.1608,154746.0
2016-03-10 09:50:00,41.92,41.98,41.85,41.92,82952.0,40.1704,40.2279,40.1033,40.1704,82952.0
2016-03-10 09:55:00,41.91,42.0,41.89,41.99,76361.0,40.1608,40.2471,40.1417,40.2375,76361.0
2016-03-10 10:00:00,42.0,42.02,41.93,41.96,60060.0,40.2471,40.2662,40.18,40.2087,60060.0
2016-03-10 10:05:00,41.97,41.98,41.84,41.85,95257.0,40.2183,40.2279,40.0937,40.1033,95257.0
2016-03-10 10:10:00,41.84,41.85,41.73,41.75,62763.0,40.0937,40.1033,39.9883,40.0075,62763.0
2016-03-10 10:15:00,41.76,41.81,41.71,41.72,36987.0,40.0171,40.065,39.9692,39.9788,36987.0
2016-03-10 10:20:00,41.71,41.81,41.68,41.74,39129.0,39.9692,40.065,39.9404,39.9979,39129.0
2016-03-10 10:25:00,41.74,41.75,41.63,41.65,53991.0,39.9979,40.0075,39.8925,39.9117,53991.0
2016-03-10 10:30:00,41.63,41.63,41.47,41.5,82890.0,39.8925,39.8925,39.7392,39.7679,82890.0
2016-03-10 10:35:00,41.52,41.52,41.4,41.49,66454.0,39.7871,39.7871,39.6721,39.7584,66454.0
2016-03-10 10:40:00,41.47,41.69,41.41,41.68,63416.0,39.7392,39.95,39.6817,39.9404,63416.0
2016-03-10 10:45:00,41.68,41.8,41.65,41.69,66299.0,39.9404,40.0554,39.9117,39.95,66299.0
2016-03-10 10:50:00,41.67,41.79,41.64,41.76,60170.0,39.9308,40.0458,39.9021,40.0171,60170.0
2016-03-10 10:55:00,41.75,41.76,41.5,41.52,55195.0,40.0075,40.0171,39.7679,39.7871,55195.0
2016-03-10 11:00:00,41.52,41.56,41.47,41.51,64368.0,39.7871,39.8254,39.7392,39.7775,64368.0
2016-03-10 11:05:00,41.52,41.57,41.43,41.55,84660.0,39.7871,39.835,39.7009,39.8159,84660.0
2016-03-10 11:10:00,41.55,41.56,41.47,41.48,49523.0,39.8159,39.8254,39.7392,39.7488,49523.0
2016-03-10 11:15:00,41.49,41.51,41.43,41.44,60522.0,39.7584,39.7775,39.7009,39.7104,60522.0
2016-03-10 11:20:00,41.43,41.43,41.31,41.37,51597.0,39.7009,39.7009,39.5859,39.6434,51597.0
2016-03-10 11:25:00,41.36,41.36,41.19,41.19,86433.0,39.6338,39.6338,39.4709,39.4709,86433.0
2016-03-10 11:30:00,41.2,41.22,41.1,41.17,76998.0,39.4805,39.4996,39.3846,39.4517,76998.0
2016-03-10 11:35:00,41.16,41.34,41.15,41.29,81634.0,39.4421,39.6146,39.4325,39.5667,81634.0
2016-03-10 11:40:00,41.28,41.41,41.28,41.36,43235.0,39.5571,39.6817,39.5571,39.6338,43235.0
2016-03-10 11:45:00,41.36,41.51,41.33,41.51,33055.0,39.6338,39.7775,39.605,39.7775,33055.0
2016-03-10 11:50:00,41.5,41.51,41.35,41.36,38998.0,39.7679,39.7775,39.6242,39.6338,38998.0
2016-03-10 11:55:00,41.36,41.46,41.34,41.42,28727.0,39.6338,39.7296,39.6146,39.6913,28727.0
2016-03-10 12:00:00,41.41,41.53,41.4,41.47,29759.0,39.6817,39.7967,39.6721,39.7392,29759.0
2016-03-10 12:05:00,41.47,41.49,41.37,41.39,43146.0,39.7392,39.7584,39.6434,39.6625,43146.0
2016-03-10 12:10:00,41.4,41.4,41.34,41.36,22166.0,39.6721,39.6721,39.6146,39.6338,22166.0
2016-03-10 12:15:00,41.36,41.4,41.33,41.37,26409.0,39.6338,39.6721,39.605,39.6434,26409.0
2016-03-10 12:20:00,41.37,41.39,41.27,41.27,29553.0,39.6434,39.6625,39.5475,39.5475,29553.0
2016-03-10 12:25:00,41.27,41.38,41.27,41.36,27144.0,39.5475,39.6529,39.5475,39.6338,27144.0
2016-03-10 12:30:00,41.37,41.37,41.26,41.28,31679.0,39.6434,39.6434,39.538,39.5571,31679.0
2016-03-10 12:35:00,41.29,41.3,41.14,41.19,48348.0,39.5667,39.5763,39.423,39.4709,48348.0
2016-03-10 12:40:00,41.19,41.24,41.13,41.13,29933.0,39.4709,39.5188,39.4134,39.4134,29933.0
2016-03-10 12:45:00,41.12,41.27,41.12,41.22,39988.0,39.4038,39.5475,39.4038,39.4996,39988.0
2016-03-10 12:50:00,41.24,41.31,41.21,41.25,45033.0,39.5188,39.5859,39.49,39.5284,45033.0
2016-03-10 12:55:00,41.25,41.26,41.14,41.14,78105.0,39.5284,39.538,39.423,39.423,78105.0
2016-03-10 13:00:00,41.14,41.2,41.09,41.1,35259.0,39.423,39.4805,39.375,39.3846,35259.0
2016-03-10 13:05:00,41.11,41.15,41.02,41.04,42491.0,39.3942,39.4325,39.308,39.3271,42491.0
2016-03-10 13:10:00,41.03,41.04,40.91,41.0,84143.0,39.3176,39.3271,39.2026,39.2888,84143.0
2016-03-10 13:15:00,41.0,41.11,41.0,41.11,39059.0,39.2888,39.3942,39.2888,39.3942,39059.0
2016-03-10 13:20:00,41.12,41.18,41.09,41.1,63087.0,39.4038,39.4613,39.375,39.3846,63087.0
2016-03-10 13:25:00,41.11,41.18,41.08,41.14,71440.0,39.3942,39.4613,39.3655,39.423,71440.0
2016-03-10 13:30:00,41.14,41.19,41.12,41.15,47593.0,39.423,39.4709,39.4038,39.4325,47593.0
2016-03-10 13:35:00,41.16,41.16,41.11,41.15,29700.0,39.4421,39.4421,39.3942,39.4325,29700.0
2016-03-10 13:40:00,41.15,41.17,41.12,41.15,25321.0,39.4325,39.4517,39.4038,39.4325,25321.0
2016-03-10 13:45:00,41.15,41.17,41.12,41.16,17774.0,39.4325,39.4517,39.4038,39.4421,17774.0
2016-03-10 13:50:00,41.16,41.25,41.16,41.25,46591.0,39.4421,39.5284,39.4421,39.5284,46591.0
2016-03-10 13:55:00,41.24,41.25,41.17,41.17,57268.0,39.5188,39.5284,39.4517,39.4517,57268.0
2016-03-10 14:00:00,41.16,41.2,41.15,41.2,27303.0,39.4421,39.4805,39.4325,39.4805,27303.0
2016-03-10 14:05:00,41.19,41.2,41.06,41.09,37540.0,39.4709,39.4805,39.3463,39.375,37540.0
2016-03-10 14:10:00,41.09,41.1,41.02,41.08,82345.0,39.375,39.3846,39.308,39.3655,82345.0
2016-03-10 14:15:00,41.08,41.11,41.04,41.07,99551.0,39.3655,39.3942,39.3271,39.3559,99551.0
2016-03-10 14:20:00,41.08,41.2,41.06,41.2,26131.0,39.3655,39.4805,39.3463,39.4805,26131.0
2016-03-10 14:25:00,41.2,41.26,41.14,41.25,74525.0,39.4805,39.538,39.423,39.5284,74525.0
2016-03-10 14:30:00,41.24,41.3,41.21,41.27,56876.0,39.5188,39.5763,39.49,39.5475,56876.0
2016-03-10 14:35:00,41.27,41.29,41.23,41.29,36071.0,39.5475,39.5667,39.5092,39.5667,36071.0
2016-03-10 14:40:00,41.29,41.39,41.29,41.36,67822.0,39.5667,39.6625,39.5667,39.6338,67822.0
2016-03-10 14:45:00,41.36,41.42,41.34,41.36,54518.0,39.6338,39.6913,39.6146,39.6338,54518.0
2016-03-10 14:50:00,41.36,41.42,41.34,41.37,55375.0,39.6338,39.6913,39.6146,39.6434,55375.0
2016-03-10 14:55:00,41.36,41.4,41.36,41.39,23410.0,39.6338,39.6721,39.6338,39.6625,23410.0
2016-03-10 15:00:00,41.39,41.44,41.37,41.4,121014.0,39.6625,39.7104,39.6434,39.6721,121014.0
2016-03-10 15:05:00,41.4,41.45,41.39,41.43,51663.0,39.6721,39.72,39.6625,39.7009,51663.0
2016-03-10 15:10:00,41.43,41.54,41.39,41.51,136957.0,39.7009,39.8063,39.6625,39.7775,136957.0
2016-03-10 15:15:00,41.51,41.57,41.48,41.5,74931.0,39.7775,39.835,39.7488,39.7679,74931.0
2016-03-10 15:20:00,41.49,41.5,41.42,41.44,61726.0,39.7584,39.7679,39.6913,39.7104,61726.0
2016-03-10 15:25:00,41.44,41.57,41.4,41.54,80597.0,39.7104,39.835,39.6721,39.8063,80597.0
2016-03-10 15:30:00,41.53,41.54,41.44,41.48,63754.0,39.7967,39.8063,39.7104,39.7488,63754.0
2016-03-10 15:35:00,41.48,41.5,41.41,41.42,55108.0,39.7488,39.7679,39.6817,39.6913,55108.0
2016-03-10 15:40:00,41.43,41.5,41.4,41.46,107781.0,39.7009,39.7679,39.6721,39.7296,107781.0
2016-03-10 15:45:00,41.46,41.5,41.42,41.48,83757.0,39.7296,39.7679,39.6913,39.7488,83757.0
2016-03-10 15:50:00,41.48,41.56,41.47,41.54,195718.0,39.7488,39.8254,39.7392,39.8063,195718.0
2016-03-10 15:55:00,41.54,41.63,41.51,41.63,333121.0,39.8063,39.8925,39.7775,39.8925,333121.0
2016-03-11 09:30:00,41.89,42.25,41.7,42.19,248932.0,40.1417,40.4866,39.9596,40.4291,248932.0
2016-03-11 09:35:00,42.19,42.32,42.04,42.3,87521.0,40.4291,40.5537,40.2854,40.5345,87521.0
2016-03-11 09:40:00,42.3,42.31,42.07,42.16,100122.0,40.5345,40.5441,40.3141,40.4004,100122.0
2016-03-11 09:45:00,42.16,42.28,42.16,42.23,102281.0,40.4004,40.5154,40.4004,40.4675,102281.0
2016-03-11 09:50:00,42.24,42.34,42.2,42.32,83231.0,40.4771,40.5729,40.4387,40.5537,83231.0
2016-03-11 09:55:00,42.31,42.33,42.17,42.28,77238.0,40.5441,40.5633,40.41,40.5154,77238.0
2016-03-11 10:00:00,42.28,42.32,42.13,42.16,135302.0,40.5154,40.5537,40.3716,40.4004,135302.0
2016-03-11 10:05:00,42.16,42.19,41.99,42.01,113567.0,40.4004,40.4291,40.2375,40.2567,113567.0
2016-03-11 10:10:00,42.01,42.09,42.01,42.08,74019.0,40.2567,40.3333,40.2567,40.3237,74019.0
2016-03-11 10:15:00,42.08,42.18,42.08,42.16,47766.0,40.3237,40.4196,40.3237,40.4004,47766.0
2016-03-11 10:20:00,42.16,42.16,42.1,42.13,45778.0,40.4004,40.4004,40.3429,40.3716,45778.0
2016-03-11 10:25:00,42.13,42.13,42.03,42.12,67179.0,40.3716,40.3716,40.2758,40.3621,67179.0
2016-03-11 10:30:00,42.14,42.25,42.11,42.23,65220.0,40.3812,40.4866,40.3525,40.4675,65220.0
2016-03-11 10:35:00,42.23,42.35,42.21,42.32,100033.0,40.4675,40.5825,40.4483,40.5537,100033.0
2016-03-11 10:40:00,42.32,42.45,42.31,42.39,133242.0,40.5537,40.6783,40.5441,40.6208,133242.0
2016-03-11 10:45:00,42.39,42.39,42.33,42.34,38883.0,40.6208,40.6208,40.5633,40.5729,38883.0
2016-03-11 10:50:00,42.35,42.4,42.32,42.39,63262.0,40.5825,40.6304,40.5537,40.6208,63262.0
2016-03-11 10:55:00,42.4,42.49,42.37,42.46,97146.0,40.6304,40.7166,40.6016,40.6879,97146.0
2016-03-11 11:00:00,42.45,42.49,42.39,42.43,140332.0,40.6783,40.7166,40.6208,40.6591,140332.0
2016-03-11 11:05:00,42.43,42.5,42.43,42.46,48953.0,40.6591,40.7262,40.6591,40.6879,48953.0
2016-03-11 11:10:00,42.46,42.49,42.43,42.47,71807.0,40.6879,40.7166,40.6591,40.6975,71807.0
2016-03-11 11:15:00,42.46,42.49,42.42,42.46,83242.0,40.6879,40.7166,40.6495,40.6879,83242.0
2016-03-11 11:20:00,42.47,42.48,42.4,42.44,38127.0,40.6975,40.707,40.6304,40.6687,38127.0
2016-03-11 11:25:00,42.44,42.46,42.4,42.4,35750.0,40.6687,40.6879,40.6304,40.6304,35750.0
2016-03-11 11:30:00,42.4,42.46,42.4,42.43,61343.0,40.6304,40.6879,40.6304,40.6591,61343.0
2016-03-11 11:35:00,42.43,42.46,42.38,42.42,37466.0,40.6591,40.6879,40.6112,40.6495,37466.0
2016-03-11 11:40:00,42.42,42.44,42.38,42.41,28726.0,40.6495,40.6687,40.6112,40.64,28726.0
2016-03-11 11:45:00,42.42,42.44,42.38,42.39,33778.0,40.6495,40.6687,40.6112,40.6208,33778.0
2016-03-11 11:50:00,42.38,42.4,42.36,42.39,41238.0,40.6112,40.6304,40.592,40.6208,41238.0
2016-03-11 11:55:00,42.4,42.45,42.38,42.39,45123.0,40.6304,40.6783,40.6112,40.6208,45123.0
2016-03-11 12:00:00,42.39,42.4,42.34,42.34,40735.0,40.6208,40.6304,40.5729,40.5729,40735.0
2016-03-11 12:05:00,42.34,42.36,42.31,42.32,32289.0,40.5729,40.592,40.5441,40.5537,32289.0
2016-03-11 12:10:00,42.33,42.37,42.33,42.35,27449.0,40.5633,40.6016,40.5633,40.5825,27449.0
2016-03-11 12:15:00,42.35,42.4,42.34,42.38,25075.0,40.5825,40.6304,40.5729,40.6112,25075.0
2016-03-11 12:20:00,42.39,42.4,42.35,42.38,22781.0,40.6208,40.6304,40.5825,40.6112,22781.0
2016-03-11 12:25:00,42.38,42.48,42.38,42.43,61154.0,40.6112,40.707,40.6112,40.6591,61154.0
2016-03-11 12:30:00,42.43,42.46,42.35,42.37,37507.0,40.6591,40.6879,40.5825,40.6016,37507.0
2016-03-11 12:35:00,42.37,42.42,42.37,42.39,35814.0,40.6016,40.6495,40.6016,40.6208,35814.0
2016-03-11 12:40:00,42.38,42.41,42.37,42.39,37047.0,40.6112,40.64,40.6016,40.6208,37047.0
2016-03-11 12:45:00,42.39,42.43,42.38,42.43,22962.0,40.6208,40.6591,40.6112,40.6591,22962.0
2016-03-11 12:50:00,42.43,42.44,42.38,42.38,32597.0,40.6591,40.6687,40.6112,40.6112,32597.0
2016-03-11 12:55:00,42.38,42.41,42.36,42.38,48740.0,40.6112,40.64,40.592,40.6112,48740.0
2016-03-11 13:00:00,42.37,42.41,42.34,42.39,29879.0,40.6016,40.64,40.5729,40.6208,29879.0
2016-03-11 13:05:00,42.38,42.4,42.35,42.35,29895.0,40.6112,40.6304,40.5825,40.5825,29895.0
2016-03-11 13:10:00,42.36,42.4,42.35,42.37,22886.0,40.592,40.6304,40.5825,40.6016,22886.0
2016-03-11 13:15:00,42.37,42.42,42.35,42.38,37885.0,40.6016,40.6495,40.5825,40.6112,37885.0
2016-03-11 13:20:00,42.38,42.42,42.37,42.41,22250.0,40.6112,40.6495,40.6016,40.64,22250.0
2016-03-11 13:25:00,42.41,42.42,42.36,42.38,43185.0,40.64,40.6495,40.592,40.6112,43185.0
2016-03-11 13:30:00,42.37,42.43,42.36,42.4,46124.0,40.6016,40.6591,40.592,40.6304,46124.0
2016-03-11 13:35:00,42.4,42.4,42.33,42.36,40658.0,40.6304,40.6304,40.5633,40.592,40658.0
2016-03-11 13:40:00,42.36,42.37,42.32,42.37,28469.0,40.592,40.6016,40.5537,40.6016,28469.0
2016-03-11 13:45:00,42.37,42.42,42.34,42.41,67445.0,40.6016,40.6495,40.5729,40.64,67445.0
2016-03-11 13:50:00,42.41,42.42,42.39,42.4,18461.0,40.64,40.6495,40.6208,40.6304,18461.0
2016-03-11 13:55:00,42.39,42.46,42.39,42.42,41330.0,40.6208,40.6879,40.6208,40.6495,41330.0
2016-03-11 14:00:00,42.43,42.47,42.43,42.47,33312.0,40.6591,40.6975,40.6591,40.6975,33312.0
2016-03-11 14:05:00,42.47,42.47,42.43,42.45,26942.0,40.6975,40.6975,40.6591,40.6783,26942.0
2016-03-11 14:10:00,42.45,42.47,42.45,42.47,20690.0,40.6783,40.6975,40.6783,40.6975,20690.0
2016-03-11 14:15:00,42.47,42.48,42.4,42.41,29787.0,40.6975,40.707,40.6304,40.64,29787.0
2016-03-11 14:20:00,42.4,42.45,42.38,42.45,28974.0,40.6304,40.6783,40.6112,40.6783,28974.0
2016-03-11 14:25:00,42.44,42.46,42.42,42.45,30996.0,40.6687,40.6879,40.6495,40.6783,30996.0
2016-03-11 14:30:00,42.45,42.46,42.41,42.43,35107.0,40.6783,40.6879,40.64,40.6591,35107.0
2016-03-11 14:35:00,42.44,42.46,42.39,42.4,28004.0,40.6687,40.6879,40.6208,40.6304,28004.0
2016-03-11 14:40:00,42.39,42.4,42.35,42.38,44673.0,40.6208,40.6304,40.5825,40.6112,44673.0
2016-03-11 14:45:00,42.37,42.42,42.37,42.39,42062.0,40.6016,40.6495,40.6016,40.6208,42062.0
2016-03-11 14:50:00,42.39,42.39,42.33,42.37,60186.0,40.6208,40.6208,40.5633,40.6016,60186.0
2016-03-11 14:55:00,42.37,42.37,42.25,42.25,62582.0,40.6016,40.6016,40.4866,40.4866,62582.0
2016-03-11 15:00:00,42.24,42.36,42.24,42.36,64360.0,40.4771,40.592,40.4771,40.592,64360.0
2016-03-11 15:05:00,42.35,42.42,42.34,42.42,41033.0,40.5825,40.6495,40.5729,40.6495,41033.0
2016-03-11 15:10:00,42.42,42.45,42.4,42.42,55776.0,40.6495,40.6783,40.6304,40.6495,55776.0
2016-03-11 15:15:00,42.43,42.46,42.4,42.46,38058.0,40.6591,40.6879,40.6304,40.6879,38058.0
2016-03-11 15:20:00,42.45,42.49,42.42,42.48,52331.0,40.6783,40.7166,40.6495,40.707,52331.0
2016-03-11 15:25:00,42.48,42.49,42.44,42.45,60037.0,40.707,40.7166,40.6687,40.6783,60037.0
2016-03-11 15:30:00,42.45,42.47,42.4,42.42,64617.0,40.6783,40.6975,40.6304,40.6495,64617.0
2016-03-11 15:35:00,42.42,42.42,42.35,42.4,92913.0,40.6495,40.6495,40.5825,40.6304,92913.0
2016-03-11 15:40:00,42.39,42.45,42.37,42.45,162697.0,40.6208,40.6783,40.6016,40.6783,162697.0
2016-03-11 15:45:00,42.45,42.47,42.35,42.39,227537.0,40.6783,40.6975,40.5825,40.6208,227537.0
2016-03-11 15:50:00,42.39,42.45,42.38,42.44,124512.0,40.6208,40.6783,40.6112,40.6687,124512.0
2016-03-11 15:55:00,42.43,42.47,42.41,42.47,378238.0,40.6591,40.6975,40.64,40.6975,378238.0
2016-03-14 09:30:00,42.31,42.35,42.12,42.22,86464.0,40.5441,40.5825,40.3621,40.4579,86464.0
2016-03-14 09:35:00,42.24,42.46,42.24,42.31,61038.0,40.4771,40.6879,40.4771,40.5441,61038.0
2016-03-14 09:40:00,42.3,42.46,42.24,42.43,105498.0,40.5345,40.6879,40.4771,40.6591,105498.0
2016-03-14 09:45:00,42.43,42.59,42.42,42.5,102917.0,40.6591,40.8124,40.6495,40.7262,102917.0
2016-03-14 09:50:00,42.49,42.49,42.39,42.45,45815.0,40.7166,40.7166,40.6208,40.6783,45815.0
2016-03-14 09:55:00,42.43,42.43,42.29,42.35,49075.0,40.6591,40.6591,40.525,40.5825,49075.0
2016-03-14 10:00:00,42.34,42.47,42.34,42.45,49018.0,40.5729,40.6975,40.5729,40.6783,49018.0
2016-03-14 10:05:00,42.45,42.45,42.35,42.36,46401.0,40.6783,40.6783,40.5825,40.592,46401.0
2016-03-14 10:10:00,42.35,42.35,42.29,42.31,44329.0,40.5825,40.5825,40.525,40.5441,44329.0
2016-03-14 10:15:00,42.32,42.45,42.31,42.39,62565.0,40.5537,40.6783,40.5441,40.6208,62565.0
2016-03-14 10:20:00,42.39,42.57,42.38,42.56,106091.0,40.6208,40.7933,40.6112,40.7837,106091.0
2016-03-14 10:25:00,42.56,42.59,42.51,42.57,57521.0,40.7837,40.8124,40.7358,40.7933,57521.0
2016-03-14 10:30:00,42.56,42.58,42.48,42.48,37190.0,40.7837,40.8029,40.707,40.707,37190.0
2016-03-14 10:35:00,42.48,42.49,42.44,42.45,35566.0,40.707,40.7166,40.6687,40.6783,35566.0
2016-03-14 10:40:00,42.44,42.55,42.43,42.55,43259.0,40.6687,40.7741,40.6591,40.7741,43259.0
2016-03-14 10:45:00,42.55,42.6,42.51,42.51,58273.0,40.7741,40.822,40.7358,40.7358,58273.0
2016-03-14 10:50:00,42.51,42.58,42.5,42.55,32567.0,40.7358,40.8029,40.7262,40.7741,32567.0
2016-03-14 10:55:00,42.55,42.57,42.45,42.47,52333.0,40.7741,40.7933,40.6783,40.6975,52333.0
2016-03-14 11:00:00,42.46,42.58,42.46,42.57,43825.0,40.6879,40.8029,40.6879,40.7933,43825.0
2016-03-14 11:05:00,42.58,42.62,42.56,42.57,57141.0,40.8029,40.8412,40.7837,40.7933,57141.0
2016-03-14 11:10:00,42.58,42.65,42.58,42.63,44289.0,40.8029,40.8699,40.8029,40.8508,44289.0
2016-03-14 11:15:00,42.64,42.67,42.59,42.59,35634.0,40.8604,40.8891,40.8124,40.8124,35634.0
2016-03-14 11:20:00,42.59,42.64,42.56,42.56,30265.0,40.8124,40.8604,40.7837,40.7837,30265.0
2016-03-14 11:25:00,42.56,42.63,42.54,42.58,33014.0,40.7837,40.8508,40.7645,40.8029,33014.0
2016-03-14 11:30:00,42.57,42.58,42.48,42.49,37263.0,40.7933,40.8029,40.707,40.7166,37263.0
2016-03-14 11:35:00,42.48,42.57,42.47,42.56,34554.0,40.707,40.7933,40.6975,40.7837,34554.0
2016-03-14 11:40:00,42.56,42.58,42.52,42.52,26308.0,40.7837,40.8029,40.7454,40.7454,26308.0
2016-03-14 11:45:00,42.51,42.52,42.47,42.51,40508.0,40.7358,40.7454,40.6975,40.7358,40508.0
2016-03-14 11:50:00,42.52,42.52,42.47,42.48,42714.0,40.7454,40.7454,40.6975,40.707,42714.0
2016-03-14 11:55:00,42.47,42.48,42.41,42.41,36655.0,40.6975,40.707,40.64,40.64,36655.0
2016-03-14 12:00:00,42.43,42.44,42.33,42.36,53966.0,40.6591,40.6687,40.5633,40.592,53966.0
2016-03-14 12:05:00,42.35,42.35,42.32,42.33,15469.0,40.5825,40.5825,40.5537,40.5633,15469.0
2016-03-14 12:10:00,42.33,42.41,42.32,42.39,33859.0,40.5633,40.64,40.5537,40.6208,33859.0
2016-03-14 12:15:00,42.4,42.47,42.38,42.47,31995.0,40.6304,40.6975,40.6112,40.6975,31995.0
2016-03-14 12:20:00,42.47,42.48,42.37,42.37,41283.0,40.6975,40.707,40.6016,40.6016,41283.0
2016-03-14 12:25:00,42.37,42.4,42.35,42.38,22622.0,40.6016,40.6304,40.5825,40.6112,22622.0
2016-03-14 12:30:00,42.38,42.42,42.37,42.42,35205.0,40.6112,40.6495,40.6016,40.6495,35205.0
2016-03-14 12:35:00,42.42,42.51,42.42,42.49,33953.0,40.6495,40.7358,40.6495,40.7166,33953.0
2016-03-14 12:40:00,42.49,42.5,42.46,42.46,21485.0,40.7166,40.7262,40.6879,40.6879,21485.0
2016-03-14 12:45:00,42.47,42.54,42.46,42.5,56766.0,40.6975,40.7645,40.6879,40.7262,56766.0
2016-03-14 12:50:00,42.5,42.54,42.5,42.54,24776.0,40.7262,40.7645,40.7262,40.7645,24776.0
2016-03-14 12:55:00,42.54,42.58,42.54,42.57,25924.0,40.7645,40.8029,40.7645,40.7933,25924.0
2016-03-14 13:00:00,42.57,42.58,42.54,42.55,32718.0,40.7933,40.8029,40.7645,40.7741,32718.0
2016-03-14 13:05:00,42.55,42.62,42.53,42.61,33568.0,40.7741,40.8412,40.7549,40.8316,33568.0
2016-03-14 13:10:00,42.61,42.63,42.53,42.53,36248.0,40.8316,40.8508,40.7549,40.7549,36248.0
2016-03-14 13:15:00,42.53,42.57,42.53,42.55,18555.0,40.7549,40.7933,40.7549,40.7741,18555.0
2016-03-14 13:20:00,42.54,42.57,42.52,42.56,47836.0,40.7645,40.7933,40.7454,40.7837,47836.0
2016-03-14 13:25:00,42.56,42.57,42.46,42.47,45421.0,40.7837,40.7933,40.6879,40.6975,45421.0
2016-03-14 13:30:00,42.47,42.47,42.44,42.47,24420.0,40.6975,40.6975,40.6687,40.6975,24420.0
2016-03-14 13:35:00,42.46,42.5,42.46,42.5,55463.0,40.6879,40.7262,40.6879,40.7262,55463.0
2016-03-14 13:40:00,42.5,42.54,42.49,42.52,26469.0,40.7262,40.7645,40.7166,40.7454,26469.0
2016-03-14 13:45:00,42.52,42.53,42.49,42.51,37233.0,40.7454,40.7549,40.7166,40.7358,37233.0
2016-03-14 13:50:00,42.5,42.53,42.49,42.53,24711.0,40.7262,40.7549,40.7166,40.7549,24711.0
2016-03-14 13:55:00,42.52,42.55,42.52,42.53,32542.0,40.7454,40.7741,40.7454,40.7549,32542.0
2016-03-14 14:00:00,42.52,42.53,42.49,42.51,26390.0,40.7454,40.7549,40.7166,40.7358,26390.0
2016-03-14 14:05:00,42.52,42.56,42.51,42.55,55046.0,40.7454,40.7837,40.7358,40.7741,55046.0
2016-03-14 14:10:00,42.55,42.58,42.54,42.55,30019.0,40.7741,40.8029,40.7645,40.7741,30019.0
2016-03-14 14:15:00,42.55,42.57,42.55,42.56,22444.0,40.7741,40.7933,40.7741,40.7837,22444.0
2016-03-14 14:20:00,42.56,42.59,42.53,42.58,28338.0,40.7837,40.8124,40.7549,40.8029,28338.0
2016-03-14 14:25:00,42.59,42.59,42.56,42.59,31722.0,40.8124,40.8124,40.7837,40.8124,31722.0
2016-03-14 14:30:00,42.59,42.62,42.58,42.61,28227.0,40.8124,40.8412,40.8029,40.8316,28227.0
2016-03-14 14:35:00,42.62,42.66,42.62,42.65,61534.0,40.8412,40.8795,40.8412,40.8699,61534.0
2016-03-14 14:40:00,42.64,42.65,42.62,42.62,28382.0,40.8604,40.8699,40.8412,40.8412,28382.0
2016-03-14 14:45:00,42.61,42.7,42.61,42.68,58834.0,40.8316,40.9179,40.8316,40.8987,58834.0
2016-03-14 14:50:00,42.68,42.69,42.64,42.65,66643.0,40.8987,40.9083,40.8604,40.8699,66643.0
2016-03-14 14:55:00,42.65,42.67,42.64,42.66,35156.0,40.8699,40.8891,40.8604,40.8795,35156.0
2016-03-14 15:00:00,42.65,42.69,42.64,42.68,45484.0,40.8699,40.9083,40.8604,40.8987,45484.0
2016-03-14 15:05:00,42.68,42.69,42.63,42.64,97163.0,40.8987,40.9083,40.8508,40.8604,97163.0
2016-03-14 15:10:00,42.63,42.63,42.58,42.59,71563.0,40.8508,40.8508,40.8029,40.8124,71563.0
2016-03-14 15:15:00,42.59,42.6,42.54,42.55,47326.0,40.8124,40.822,40.7645,40.7741,47326.0
2016-03-14 15:20:00,42.55,42.59,42.54,42.56,49275.0,40.7741,40.8124,40.7645,40.7837,49275.0
2016-03-14 15:25:00,42.56,42.64,42.56,42.6,49354.0,40.7837,40.8604,40.7837,40.822,49354.0
2016-03-14 15:30:00,42.59,42.61,42.57,42.57,61916.0,40.8124,40.8316,40.7933,40.7933,61916.0
2016-03-14 15:35:00,42.58,42.66,42.57,42.63,94534.0,40.8029,40.8795,40.7933,40.8508,94534.0
2016-03-14 15:40:00,42.64,42.67,42.63,42.66,86206.0,40.8604,40.8891,40.8508,40.8795,86206.0
2016-03-14 15:45:00,42.65,42.66,42.63,42.63,83538.0,40.8699,40.8795,40.8508,40.8508,83538.0
2016-03-14 15:50:00,42.64,42.65,42.59,42.61,122423.0,40.8604,40.8699,40.8124,40.8316,122423.0
2016-03-14 15:55:00,42.6,42.67,42.57,42.58,394259.0,40.822,40.8891,40.7933,40.8029,394259.0
2016-03-15 09:30:00,42.3,42.48,42.25,42.33,156804.0,40.5345,40.707,40.4866,40.5633,156804.0
2016-03-15 09:35:00,42.33,42.34,42.2,42.21,51729.0,40.5633,40.5729,40.4387,40.4483,51729.0
2016-03-15 09:40:00,42.22,42.35,42.2,42.28,39834.0,40.4579,40.5825,40.4387,40.5154,39834.0
2016-03-15 09:45:00,42.28,42.49,42.28,42.34,90458.0,40.5154,40.7166,40.5154,40.5729,90458.0
2016-03-15 09:50:00,42.34,42.37,42.22,42.22,77988.0,40.5729,40.6016,40.4579,40.4579,77988.0
2016-03-15 09:55:00,42.22,42.29,42.16,42.29,76294.0,40.4579,40.525,40.4004,40.525,76294.0
2016-03-15 10:00:00,42.3,42.31,42.19,42.2,53359.0,40.5345,40.5441,40.4291,40.4387,53359.0
2016-03-15 10:05:00,42.2,42.24,42.17,42.19,34345.0,40.4387,40.4771,40.41,40.4291,34345.0
2016-03-15 10:10:00,42.19,42.3,42.17,42.27,38639.0,40.4291,40.5345,40.41,40.5058,38639.0
2016-03-15 10:15:00,42.27,42.32,42.25,42.28,32632.0,40.5058,40.5537,40.4866,40.5154,32632.0
2016-03-15 10:20:00,42.27,42.28,42.21,42.26,48236.0,40.5058,40.5154,40.4483,40.4962,48236.0
2016-03-15 10:25:00,42.26,42.41,42.23,42.4,37280.0,40.4962,40.64,40.4675,40.6304,37280.0
2016-03-15 10:30:00,42.4,42.44,42.36,42.37,40319.0,40.6304,40.6687,40.592,40.6016,40319.0
2016-03-15 10:35:00,42.37,42.38,42.26,42.27,48407.0,40.6016,40.6112,40.4962,40.5058,48407.0
2016-03-15 10:40:00,42.27,42.27,42.21,42.24,45915.0,40.5058,40.5058,40.4483,40.4771,45915.0
2016-03-15 10:45:00,42.24,42.25,42.21,42.22,67142.0,40.4771,40.4866,40.4483,40.4579,67142.0
2016-03-15 10:50:00,42.22,42.23,42.12,42.13,100153.0,40.4579,40.4675,40.3621,40.3716,100153.0
2016-03-15 10:55:00,42.14,42.25,42.13,42.24,93847.0,40.3812,40.4866,40.3716,40.4771,93847.0
2016-03-15 11:00:00,42.24,42.3,42.2,42.2,62125.0,40.4771,40.5345,40.4387,40.4387,62125.0
2016-03-15 11:05:00,42.21,42.26,42.15,42.25,46938.0,40.4483,40.4962,40.3908,40.4866,46938.0
2016-03-15 11:10:00,42.24,42.24,42.15,42.16,41921.0,40.4771,40.4771,40.3908,40.4004,41921.0
2016-03-15 11:15:00,42.16,42.24,42.15,42.19,42091.0,40.4004,40.4771,40.3908,40.4291,42091.0
2016-03-15 11:20:00,42.2,42.28,42.19,42.21,49070.0,40.4387,40.5154,40.4291,40.4483,49070.0
2016-03-15 11:25:00,42.2,42.23,42.14,42.17,45744.0,40.4387,40.4675,40.3812,40.41,45744.0
2016-03-15 11:30:00,42.16,42.21,42.11,42.18,51160.0,40.4004,40.4483,40.3525,40.4196,51160.0
2016-03-15 11:35:00,42.17,42.19,42.09,42.09,40863.0,40.41,40.4291,40.3333,40.3333,40863.0
2016-03-15 11:40:00,42.1,42.16,42.09,42.09,41354.0,40.3429,40.4004,40.3333,40.3333,41354.0
2016-03-15 11:45:00,42.09,42.09,42.02,42.07,40662.0,40.3333,40.3333,40.2662,40.3141,40662.0
2016-03-15 11:50:00,42.06,42.08,42.02,42.03,67093.0,40.3046,40.3237,40.2662,40.2758,67093.0
2016-03-15 11:55:00,42.04,42.07,42.02,42.04,57411.0,40.2854,40.3141,40.2662,40.2854,57411.0
2016-03-15 12:00:00,42.04,42.14,42.03,42.12,45809.0,40.2854,40.3812,40.2758,40.3621,45809.0
2016-03-15 12:05:00,42.12,42.15,42.11,42.14,32763.0,40.3621,40.3908,40.3525,40.3812,32763.0
2016-03-15 12:10:00,42.15,42.18,42.14,42.16,34604.0,40.3908,40.4196,40.3812,40.4004,34604.0
2016-03-15 12:15:00,42.16,42.18,42.12,42.13,38006.0,40.4004,40.4196,40.3621,40.3716,38006.0
2016-03-15 12:20:00,42.12,42.18,42.12,42.17,38914.0,40.3621,40.4196,40.3621,40.41,38914.0
2016-03-15 12:25:00,42.16,42.18,42.13,42.18,38267.0,40.4004,40.4196,40.3716,40.4196,38267.0
2016-03-15 12:30:00,42.18,42.18,42.13,42.14,37912.0,40.4196,40.4196,40.3716,40.3812,37912.0
2016-03-15 12:35:00,42.14,42.16,42.09,42.1,37778.0,40.3812,40.4004,40.3333,40.3429,37778.0
2016-03-15 12:40:00,42.11,42.13,42.07,42.11,39348.0,40.3525,40.3716,40.3141,40.3525,39348.0
2016-03-15 12:45:00,42.11,42.11,42.06,42.08,36691.0,40.3525,40.3525,40.3046,40.3237,36691.0
2016-03-15 12:50:00,42.08,42.1,42.04,42.06,52435.0,40.3237,40.3429,40.2854,40.3046,52435.0
2016-03-15 12:55:00,42.06,42.09,42.03,42.08,31859.0,40.3046,40.3333,40.2758,40.3237,31859.0
2016-03-15 13:00:00,42.08,42.13,42.07,42.13,26696.0,40.3237,40.3716,40.3141,40.3716,26696.0
2016-03-15 13:05:00,42.14,42.16,42.11,42.12,38676.0,40.3812,40.4004,40.3525,40.3621,38676.0
2016-03-15 13:10:00,42.11,42.13,42.03,42.05,57649.0,40.3525,40.3716,40.2758,40.295,57649.0
2016-03-15 13:15:00,42.04,42.07,41.99,42.0,93307.0,40.2854,40.3141,40.2375,40.2471,93307.0
2016-03-15 13:20:00,42.0,42.02,41.99,42.01,41043.0,40.2471,40.2662,40.2375,40.2567,41043.0
2016-03-15 13:25:00,42.01,42.03,42.0,42.0,52161.0,40.2567,40.2758,40.2471,40.2471,52161.0
2016-03-15 13:30:00,42.01,42.1,42.01,42.07,27334.0,40.2567,40.3429,40.2567,40.3141,27334.0
2016-03-15 13:35:00,42.08,42.09,42.07,42.08,35381.0,40.3237,40.3333,40.3141,40.3237,35381.0
2016-03-15 13:40:00,42.07,42.08,42.03,42.03,24500.0,40.3141,40.3237,40.2758,40.2758,24500.0
2016-03-15 13:45:00,42.02,42.03,41.99,42.01,31538.0,40.2662,40.2758,40.2375,40.2567,31538.0
2016-03-15 13:50:00,42.01,42.05,41.99,42.05,32135.0,40.2567,40.295,40.2375,40.295,32135.0
2016-03-15 13:55:00,42.05,42.06,41.99,42.02,27533.0,40.295,40.3046,40.2375,40.2662,27533.0
2016-03-15 14:00:00,42.02,42.02,41.99,42.02,23117.0,40.2662,40.2662,40.2375,40.2662,23117.0
2016-03-15 14:05:00,42.02,42.03,41.98,41.99,44852.0,40.2662,40.2758,40.2279,40.2375,44852.0
2016-03-15 14:10:00,41.99,42.03,41.98,42.03,49763.0,40.2375,40.2758,40.2279,40.2758,49763.0
2016-03-15 14:15:00,42.02,42.07,42.02,42.04,75724.0,40.2662,40.3141,40.2662,40.2854,75724.0
2016-03-15 14:20:00,42.04,42.04,41.99,41.99,31766.0,40.2854,40.2854,40.2375,40.2375,31766.0
2016-03-15 14:25:00,42.0,42.04,41.99,42.04,23583.0,40.2471,40.2854,40.2375,40.2854,23583.0
2016-03-15 14:30:00,42.03,42.04,41.99,42.01,36009.0,40.2758,40.2854,40.2375,40.2567,36009.0
2016-03-15 14:35:00,42.02,42.04,42.01,42.02,27667.0,40.2662,40.2854,40.2567,40.2662,27667.0
2016-03-15 14:40:00,42.01,42.04,42.01,42.03,33095.0,40.2567,40.2854,40.2567,40.2758,33095.0
2016-03-15 14:45:00,42.03,42.03,41.99,41.99,39590.0,40.2758,40.2758,40.2375,40.2375,39590.0
2016-03-15 14:50:00,41.99,42.03,41.99,42.01,36789.0,40.2375,40.2758,40.2375,40.2567,36789.0
2016-03-15 14:55:00,42.02,42.03,41.99,42.0,40170.0,40.2662,40.2758,40.2375,40.2471,40170.0
2016-03-15 15:00:00,41.99,42.02,41.99,42.0,47068.0,40.2375,40.2662,40.2375,40.2471,47068.0
2016-03-15 15:05:00,42.0,42.03,41.99,42.03,49385.0,40.2471,40.2758,40.2375,40.2758,49385.0
2016-03-15 15:10:00,42.03,42.09,42.01,42.09,63628.0,40.2758,40.3333,40.2567,40.3333,63628.0
2016-03-15 15:15:00,42.09,42.11,42.05,42.09,43713.0,40.3333,40.3525,40.295,40.3333,43713.0
2016-03-15 15:20:00,42.09,42.09,42.02,42.03,37098.0,40.3333,40.3333,40.2662,40.2758,37098.0
2016-03-15 15:25:00,42.03,42.05,42.01,42.01,22937.0,40.2758,40.295,40.2567,40.2567,22937.0
2016-03-15 15:30:00,42.02,42.03,41.99,41.99,53984.0,40.2662,40.2758,40.2375,40.2375,53984.0
2016-03-15 15:35:00,42.0,42.0,41.99,42.0,36455.0,40.2471,40.2471,40.2375,40.2471,36455.0
2016-03-15 15:40:00,42.0,42.04,41.99,42.01,65985.0,40.2471,40.2854,40.2375,40.2567,65985.0
2016-03-15 15:45:00,42.0,42.02,42.0,42.0,59320.0,40.2471,40.2662,40.2471,40.2471,59320.0
2016-03-15 15:50:00,42.01,42.05,42.0,42.04,99675.0,40.2567,40.295,40.2471,40.2854,99675.0
2016-03-15 15:55:00,42.05,42.12,42.04,42.11,231397.0,40.295,40.3621,40.2854,40.3525,231397.0
2016-03-16 09:30:00,41.81,42.01,41.59,41.97,86704.0,40.065,40.2567,39.8542,40.2183,86704.0
2016-03-16 09:35:00,41.96,42.11,41.94,42.03,34132.0,40.2087,40.3525,40.1896,40.2758,34132.0
2016-03-16 09:40:00,41.97,42.13,41.97,42.03,37338.0,40.2183,40.3716,40.2183,40.2758,37338.0
2016-03-16 09:45:00,42.04,42.22,42.02,42.16,57558.0,40.2854,40.4579,40.2662,40.4004,57558.0
2016-03-16 09:50:00,42.17,42.25,42.13,42.21,79693.0,40.41,40.4866,40.3716,40.4483,79693.0
2016-03-16 09:55:00,42.21,42.25,42.11,42.15,64191.0,40.4483,40.4866,40.3525,40.3908,64191.0
2016-03-16 10:00:00,42.14,42.22,42.11,42.2,50801.0,40.3812,40.4579,40.3525,40.4387,50801.0
2016-03-16 10:05:00,42.2,42.28,42.19,42.27,67217.0,40.4387,40.5154,40.4291,40.5058,67217.0
2016-03-16 10:10:00,42.26,42.3,42.2,42.24,56749.0,40.4962,40.5345,40.4387,40.4771,56749.0
2016-03-16 10:15:00,42.23,42.34,42.21,42.29,41550.0,40.4675,40.5729,40.4483,40.525,41550.0
2016-03-16 10:20:00,42.28,42.35,42.24,42.32,33103.0,40.5154,40.5825,40.4771,40.5537,33103.0
2016-03-16 10:25:00,42.31,42.33,42.23,42.28,94006.0,40.5441,40.5633,40.4675,40.5154,94006.0
2016-03-16 10:30:00,42.28,42.32,42.24,42.29,36187.0,40.5154,40.5537,40.4771,40.525,36187.0
2016-03-16 10:35:00,42.29,42.3,42.22,42.23,53133.0,40.525,40.5345,40.4579,40.4675,53133.0
2016-03-16 10:40:00,42.23,42.29,42.22,42.28,38073.0,40.4675,40.525,40.4579,40.5154,38073.0
2016-03-16 10:45:00,42.28,42.29,42.2,42.24,47317.0,40.5154,40.525,40.4387,40.4771,47317.0
2016-03-16 10:50:00,42.23,42.29,42.23,42.28,43499.0,40.4675,40.525,40.4675,40.5154,43499.0
2016-03-16 10:55:00,42.29,42.32,42.24,42.26,56074.0,40.525,40.5537,40.4771,40.4962,56074.0
2016-03-16 11:00:00,42.26,42.29,42.23,42.27,51958.0,40.4962,40.525,40.4675,40.5058,51958.0
2016-03-16 11:05:00,42.27,42.29,42.22,42.28,45355.0,40.5058,40.525,40.4579,40.5154,45355.0
2016-03-16 11:10:00,42.28,42.3,42.21,42.23,42948.0,40.5154,40.5345,40.4483,40.4675,42948.0
2016-03-16 11:15:00,42.22,42.31,42.2,42.3,24622.0,40.4579,40.5441,40.4387,40.5345,24622.0
2016-03-16 11:20:00,42.3,42.33,42.25,42.25,36017.0,40.5345,40.5633,40.4866,40.4866,36017.0
2016-03-16 11:25:00,42.25,42.25,42.17,42.17,49391.0,40.4866,40.4866,40.41,40.41,49391.0
2016-03-16 11:30:00,42.18,42.21,42.13,42.14,38378.0,40.4196,40.4483,40.3716,40.3812,38378.0
2016-03-16 11:35:00,42.13,42.18,42.09,42.15,50585.0,40.3716,40.4196,40.3333,40.3908,50585.0
2016-03-16 11:40:00,42.15,42.17,42.08,42.1,33017.0,40.3908,40.41,40.3237,40.3429,33017.0
2016-03-16 11:45:00,42.09,42.1,42.03,42.08,76360.0,40.3333,40.3429,40.2758,40.3237,76360.0
2016-03-16 11:50:00,42.09,42.1,42.03,42.08,16890.0,40.3333,40.3429,40.2758,40.3237,16890.0
2016-03-16 11:55:00,42.08,42.09,42.05,42.05,43231.0,40.3237,40.3333,40.295,40.295,43231.0
2016-03-16 12:00:00,42.06,42.1,42.04,42.09,50146.0,40.3046,40.3429,40.2854,40.3333,50146.0
2016-03-16 12:05:00,42.1,42.13,42.07,42.07,42176.0,40.3429,40.3716,40.3141,40.3141,42176.0
2016-03-16 12:10:00,42.07,42.08,42.03,42.07,29605.0,40.3141,40.3237,40.2758,40.3141,29605.0
2016-03-16 12:15:00,42.07,42.09,42.04,42.07,23732.0,40.3141,40.3333,40.2854,40.3141,23732.0
2016-03-16 12:20:00,42.08,42.11,42.07,42.08,42012.0,40.3237,40.3525,40.3141,40.3237,42012.0
2016-03-16 12:25:00,42.08,42.12,42.07,42.08,38954.0,40.3237,40.3621,40.3141,40.3237,38954.0
2016-03-16 12:30:00,42.07,42.09,42.06,42.09,21100.0,40.3141,40.3333,40.3046,40.3333,21100.0
2016-03-16 12:35:00,42.08,42.09,42.06,42.06,23931.0,40.3237,40.3333,40.3046,40.3046,23931.0
2016-03-16 12:40:00,42.05,42.07,42.01,42.03,30780.0,40.295,40.3141,40.2567,40.2758,30780.0
2016-03-16 12:45:00,42.04,42.06,41.99,42.0,23539.0,40.2854,40.3046,40.2375,40.2471,23539.0
2016-03-16 12:50:00,41.99,42.0,41.94,42.0,87052.0,40.2375,40.2471,40.1896,40.2471,87052.0
2016-03-16 12:55:00,42.0,42.03,41.98,42.0,32974.0,40.2471,40.2758,40.2279,40.2471,32974.0
2016-03-16 13:00:00,42.0,42.05,42.0,42.01,19673.0,40.2471,40.295,40.2471,40.2567,19673.0
2016-03-16 13:05:00,42.0,42.03,41.99,42.0,31682.0,40.2471,40.2758,40.2375,40.2471,31682.0
2016-03-16 13:10:00,41.99,42.01,41.97,42.01,76152.0,40.2375,40.2567,40.2183,40.2567,76152.0
2016-03-16 13:15:00,42.01,42.08,41.98,42.07,32464.0,40.2567,40.3237,40.2279,40.3141,32464.0
2016-03-16 13:20:00,42.06,42.06,42.03,42.06,19114.0,40.3046,40.3046,40.2758,40.3046,19114.0
2016-03-16 13:25:00,42.06,42.08,42.0,42.0,28238.0,40.3046,40.3237,40.2471,40.2471,28238.0
2016-03-16 13:30:00,41.99,42.01,41.97,41.98,48843.0,40.2375,40.2567,40.2183,40.2279,48843.0
2016-03-16 13:35:00,41.98,42.06,41.97,42.05,22341.0,40.2279,40.3046,40.2183,40.295,22341.0
2016-03-16 13:40:00,42.06,42.07,42.0,42.01,36967.0,40.3046,40.3141,40.2471,40.2567,36967.0
2016-03-16 13:45:00,42.01,42.01,41.93,41.94,39178.0,40.2567,40.2567,40.18,40.1896,39178.0
2016-03-16 13:50:00,41.94,41.96,41.9,41.91,23689.0,40.1896,40.2087,40.1512,40.1608,23689.0
2016-03-16 13:55:00,41.9,42.0,41.89,41.96,32209.0,40.1512,40.2471,40.1417,40.2087,32209.0
2016-03-16 14:00:00,41.98,42.33,41.97,42.17,148774.0,40.2279,40.5633,40.2183,40.41,148774.0
2016-03-16 14:05:00,42.16,42.21,42.08,42.11,60571.0,40.4004,40.4483,40.3237,40.3525,60571.0
2016-03-16 14:10:00,42.1,42.15,41.98,42.0,68544.0,40.3429,40.3908,40.2279,40.2471,68544.0
2016-03-16 14:15:00,42.0,42.09,42.0,42.08,37054.0,40.2471,40.3333,40.2471,40.3237,37054.0
2016-03-16 14:20:00,42.07,42.22,42.06,42.18,60766.0,40.3141,40.4579,40.3046,40.4196,60766.0
2016-03-16 14:25:00,42.19,42.3,42.14,42.25,68172.0,40.4291,40.5345,40.3812,40.4866,68172.0
2016-03-16 14:30:00,42.25,42.32,42.2,42.22,60781.0,40.4866,40.5537,40.4387,40.4579,60781.0
2016-03-16 14:35:00,42.23,42.34,42.22,42.33,62792.0,40.4675,40.5729,40.4579,40.5633,62792.0
2016-03-16 14:40:00,42.32,42.38,42.28,42.37,77022.0,40.5537,40.6112,40.5154,40.6016,77022.0
2016-03-16 14:45:00,42.38,42.43,42.34,42.34,57310.0,40.6112,40.6591,40.5729,40.5729,57310.0
2016-03-16 14:50:00,42.34,42.42,42.31,42.32,80797.0,40.5729,40.6495,40.5441,40.5537,80797.0
2016-03-16 14:55:00,42.32,42.33,42.19,42.2,47677.0,40.5537,40.5633,40.4291,40.4387,47677.0
2016-03-16 15:00:00,42.19,42.32,42.19,42.3,50374.0,40.4291,40.5537,40.4291,40.5345,50374.0
2016-03-16 15:05:00,42.3,42.33,42.24,42.32,84713.0,40.5345,40.5633,40.4771,40.5537,84713.0
2016-03-16 15:10:00,42.32,42.36,42.25,42.33,63168.0,40.5537,40.592,40.4866,40.5633,63168.0
2016-03-16 15:15:00,42.32,42.39,42.29,42.36,68648.0,40.5537,40.6208,40.525,40.592,68648.0
2016-03-16 15:20:00,42.36,42.36,42.21,42.29,54125.0,40.592,40.592,40.4483,40.525,54125.0
2016-03-16 15:25:00,42.29,42.37,42.28,42.33,54485.0,40.525,40.6016,40.5154,40.5633,54485.0
2016-03-16 15:30:00,42.33,42.34,42.28,42.33,65484.0,40.5633,40.5729,40.5154,40.5633,65484.0
2016-03-16 15:35:00,42.33,42.42,42.31,42.39,85801.0,40.5633,40.6495,40.5441,40.6208,85801.0
2016-03-16 15:40:00,42.39,42.4,42.34,42.35,77991.0,40.6208,40.6304,40.5729,40.5825,77991.0
2016-03-16 15:45:00,42.35,42.39,42.33,42.36,95396.0,40.5825,40.6208,40.5633,40.592,95396.0
2016-03-16 15:50:00,42.33,42.37,42.28,42.29,135567.0,40.5633,40.6016,40.5154,40.525,135567.0
2016-03-16 15:55:00,42.29,42.33,42.26,42.32,224377.0,40.525,40.5633,40.4962,40.5537,224377.0
2016-03-17 09:30:00,42.31,42.31,42.14,42.16,78955.0,40.5441,40.5441,40.3812,40.4004,78955.0
2016-03-17 09:35:00,42.16,42.22,42.03,42.07,234638.0,40.4004,40.4579,40.2758,40.3141,234638.0
2016-03-17 09:40:00,42.06,42.06,41.85,41.87,99418.0,40.3046,40.3046,40.1033,40.1225,99418.0
2016-03-17 09:45:00,41.87,41.92,41.82,41.91,89698.0,40.1225,40.1704,40.0746,40.1608,89698.0
2016-03-17 09:50:00,41.91,42.1,41.91,42.03,142652.0,40.1608,40.3429,40.1608,40.2758,142652.0
2016-03-17 09:55:00,42.03,42.04,41.93,41.98,49502.0,40.2758,40.2854,40.18,40.2279,49502.0
2016-03-17 10:00:00,41.99,41.99,41.87,41.9,78523.0,40.2375,40.2375,40.1225,40.1512,78523.0
2016-03-17 10:05:00,41.89,42.0,41.87,41.96,71859.0,40.1417,40.2471,40.1225,40.2087,71859.0
2016-03-17 10:10:00,41.97,42.03,41.93,42.02,56152.0,40.2183,40.2758,40.18,40.2662,56152.0
2016-03-17 10:15:00,42.01,42.01,41.92,41.93,112917.0,40.2567,40.2567,40.1704,40.18,112917.0
2016-03-17 10:20:00,41.92,41.98,41.86,41.92,103587.0,40.1704,40.2279,40.1129,40.1704,103587.0
2016-03-17 10:25:00,41.92,42.03,41.89,41.95,66783.0,40.1704,40.2758,40.1417,40.1992,66783.0
2016-03-17 10:30:00,41.94,42.01,41.94,41.96,67924.0,40.1896,40.2567,40.1896,40.2087,67924.0
2016-03-17 10:35:00,41.97,41.99,41.92,41.99,46482.0,40.2183,40.2375,40.1704,40.2375,46482.0
2016-03-17 10:40:00,41.99,42.02,41.97,41.97,59741.0,40.2375,40.2662,40.2183,40.2183,59741.0
2016-03-17 10:45:00,41.97,42.01,41.96,41.98,44832.0,40.2183,40.2567,40.2087,40.2279,44832.0
2016-03-17 10:50:00,41.98,42.02,41.97,42.02,35851.0,40.2279,40.2662,40.2183,40.2662,35851.0
2016-03-17 10:55:00,42.02,42.06,42.0,42.01,84728.0,40.2662,40.3046,40.2471,40.2567,84728.0
2016-03-17 11:00:00,42.02,42.05,41.94,41.94,70433.0,40.2662,40.295,40.1896,40.1896,70433.0
2016-03-17 11:05:00,41.95,42.02,41.93,42.02,44646.0,40.1992,40.2662,40.18,40.2662,44646.0
2016-03-17 11:10:00,42.02,42.04,41.97,41.98,39852.0,40.2662,40.2854,40.2183,40.2279,39852.0
2016-03-17 11:15:00,41.97,42.09,41.97,42.06,56863.0,40.2183,40.3333,40.2183,40.3046,56863.0
2016-03-17 11:20:00,42.05,42.07,42.0,42.03,54096.0,40.295,40.3141,40.2471,40.2758,54096.0
2016-03-17 11:25:00,42.03,42.03,41.91,41.95,68400.0,40.2758,40.2758,40.1608,40.1992,68400.0
2016-03-17 11:30:00,41.94,41.98,41.91,41.92,45684.0,40.1896,40.2279,40.1608,40.1704,45684.0
2016-03-17 11:35:00,41.91,41.93,41.89,41.91,48744.0,40.1608,40.18,40.1417,40.1608,48744.0
2016-03-17 11:40:00,41.9,41.97,41.87,41.96,34756.0,40.1512,40.2183,40.1225,40.2087,34756.0
2016-03-17 11:45:00,41.96,41.97,41.93,41.95,37483.0,40.2087,40.2183,40.18,40.1992,37483.0
2016-03-17 11:50:00,41.95,42.03,41.92,42.03,42519.0,40.1992,40.2758,40.1704,40.2758,42519.0
2016-03-17 11:55:00,42.03,42.06,41.99,42.03,32480.0,40.2758,40.3046,40.2375,40.2758,32480.0
2016-03-17 12:00:00,42.03,42.04,41.99,42.0,36977.0,40.2758,40.2854,40.2375,40.2471,36977.0
2016-03-17 12:05:00,42.0,42.01,41.95,42.01,41915.0,40.2471,40.2567,40.1992,40.2567,41915.0
2016-03-17 12:10:00,42.01,42.05,42.0,42.05,30305.0,40.2567,40.295,40.2471,40.295,30305.0
2016-03-17 12:15:00,42.05,42.08,42.04,42.05,33904.0,40.295,40.3237,40.2854,40.295,33904.0
2016-03-17 12:20:00,42.06,42.12,42.06,42.12,52605.0,40.3046,40.3621,40.3046,40.3621,52605.0
2016-03-17 12:25:00,42.12,42.16,42.1,42.16,34985.0,40.3621,40.4004,40.3429,40.4004,34985.0
2016-03-17 12:30:00,42.16,42.25,42.16,42.24,88683.0,40.4004,40.4866,40.4004,40.4771,88683.0
2016-03-17 12:35:00,42.25,42.29,42.19,42.2,56886.0,40.4866,40.525,40.4291,40.4387,56886.0
2016-03-17 12:40:00,42.2,42.2,42.16,42.19,41907.0,40.4387,40.4387,40.4004,40.4291,41907.0
2016-03-17 12:45:00,42.18,42.21,42.16,42.18,30525.0,40.4196,40.4483,40.4004,40.4196,30525.0
2016-03-17 12:50:00,42.18,42.19,42.15,42.18,22449.0,40.4196,40.4291,40.3908,40.4196,22449.0
2016-03-17 12:55:00,42.18,42.23,42.18,42.21,40490.0,40.4196,40.4675,40.4196,40.4483,40490.0
2016-03-17 13:00:00,42.21,42.21,42.14,42.14,26712.0,40.4483,40.4483,40.3812,40.3812,26712.0
2016-03-17 13:05:00,42.14,42.14,42.04,42.06,48465.0,40.3812,40.3812,40.2854,40.3046,48465.0
2016-03-17 13:10:00,42.06,42.1,42.03,42.07,47742.0,40.3046,40.3429,40.2758,40.3141,47742.0
2016-03-17 13:15:00,42.08,42.11,42.06,42.09,19579.0,40.3237,40.3525,40.3046,40.3333,19579.0
2016-03-17 13:20:00,42.09,42.1,42.04,42.06,43934.0,40.3333,40.3429,40.2854,40.3046,43934.0
2016-03-17 13:25:00,42.05,42.1,42.05,42.06,33752.0,40.295,40.3429,40.295,40.3046,33752.0
2016-03-17 13:30:00,42.05,42.1,42.03,42.08,28112.0,40.295,40.3429,40.2758,40.3237,28112.0
2016-03-17 13:35:00,42.09,42.15,42.08,42.14,38324.0,40.3333,40.3908,40.3237,40.3812,38324.0
2016-03-17 13:40:00,42.14,42.16,42.11,42.12,38768.0,40.3812,40.4004,40.3525,40.3621,38768.0
2016-03-17 13:45:00,42.12,42.13,42.07,42.08,38268.0,40.3621,40.3716,40.3141,40.3237,38268.0
2016-03-17 13:50:00,42.08,42.18,42.06,42.18,51245.0,40.3237,40.4196,40.3046,40.4196,51245.0
2016-03-17 13:55:00,42.17,42.17,42.1,42.16,42094.0,40.41,40.41,40.3429,40.4004,42094.0
2016-03-17 14:00:00,42.16,42.16,42.12,42.14,24796.0,40.4004,40.4004,40.3621,40.3812,24796.0
2016-03-17 14:05:00,42.14,42.15,42.1,42.11,38078.0,40.3812,40.3908,40.3429,40.3525,38078.0
2016-03-17 14:10:00,42.12,42.15,42.1,42.12,37289.0,40.3621,40.3908,40.3429,40.3621,37289.0
2016-03-17 14:15:00,42.12,42.16,42.11,42.16,45158.0,40.3621,40.4004,40.3525,40.4004,45158.0
2016-03-17 14:20:00,42.15,42.18,42.1,42.12,60082.0,40.3908,40.4196,40.3429,40.3621,60082.0
2016-03-17 14:25:00,42.11,42.12,42.04,42.04,41767.0,40.3525,40.3621,40.2854,40.2854,41767.0
2016-03-17 14:30:00,42.04,42.06,42.02,42.05,55008.0,40.2854,40.3046,40.2662,40.295,55008.0
2016-03-17 14:35:00,42.05,42.06,42.0,42.01,35552.0,40.295,40.3046,40.2471,40.2567,35552.0
2016-03-17 14:40:00,42.01,42.1,42.01,42.09,63233.0,40.2567,40.3429,40.2567,40.3333,63233.0
2016-03-17 14:45:00,42.09,42.1,42.05,42.07,52438.0,40.3333,40.3429,40.295,40.3141,52438.0
2016-03-17 14:50:00,42.06,42.07,42.03,42.06,63414.0,40.3046,40.3141,40.2758,40.3046,63414.0
2016-03-17 14:55:00,42.06,42.07,42.0,42.01,62649.0,40.3046,40.3141,40.2471,40.2567,62649.0
2016-03-17 15:00:00,42.01,42.04,41.99,42.02,111871.0,40.2567,40.2854,40.2375,40.2662,111871.0
2016-03-17 15:05:00,42.02,42.03,41.99,42.0,45183.0,40.2662,40.2758,40.2375,40.2471,45183.0
2016-03-17 15:10:00,42.01,42.02,41.99,41.99,40387.0,40.2567,40.2662,40.2375,40.2375,40387.0
2016-03-17 15:15:00,42.0,42.0,41.93,41.93,186026.0,40.2471,40.2471,40.18,40.18,186026.0
2016-03-17 15:20:00,41.94,41.98,41.93,41.96,156309.0,40.1896,40.2279,40.18,40.2087,156309.0
2016-03-17 15:25:00,41.97,42.13,41.96,42.09,166866.0,40.2183,40.3716,40.2087,40.3333,166866.0
2016-03-17 15:30:00,42.08,42.11,42.06,42.1,61590.0,40.3237,40.3525,40.3046,40.3429,61590.0
2016-03-17 15:35:00,42.1,42.17,42.09,42.16,81969.0,40.3429,40.41,40.3333,40.4004,81969.0
2016-03-17 15:40:00,42.16,42.17,42.11,42.14,77013.0,40.4004,40.41,40.3525,40.3812,77013.0
2016-03-17 15:45:00,42.14,42.14,42.01,42.05,133533.0,40.3812,40.3812,40.2567,40.295,133533.0
2016-03-17 15:50:00,42.05,42.12,42.05,42.07,192311.0,40.295,40.3621,40.295,40.3141,192311.0
2016-03-17 15:55:00,42.07,42.12,42.06,42.1,358288.0,40.3141,40.3621,40.3046,40.3429,358288.0
2016-03-18 09:30:00,42.31,42.31,41.75,42.04,1052159.0,40.5441,40.5441,40.0075,40.2854,1052159.0
2016-03-18 09:35:00,42.02,42.35,42.02,42.29,140983.0,40.2662,40.5825,40.2662,40.525,140983.0
2016-03-18 09:40:00,42.29,42.55,42.28,42.51,241336.0,40.525,40.7741,40.5154,40.7358,241336.0
2016-03-18 09:45:00,42.5,42.6,42.47,42.56,136579.0,40.7262,40.822,40.6975,40.7837,136579.0
2016-03-18 09:50:00,42.56,42.77,42.56,42.72,249353.0,40.7837,40.9849,40.7837,40.937,249353.0
2016-03-18 09:55:00,42.72,42.83,42.71,42.81,80429.0,40.937,41.0424,40.9274,41.0233,80429.0
2016-03-18 10:00:00,42.82,42.97,42.73,42.97,263688.0,41.0328,41.1766,40.9466,41.1766,263688.0
2016-03-18 10:05:00,42.97,42.99,42.88,42.93,145206.0,41.1766,41.1958,41.0903,41.1383,145206.0
2016-03-18 10:10:00,42.93,42.99,42.86,42.93,133355.0,41.1383,41.1958,41.0712,41.1383,133355.0
2016-03-18 10:15:00,42.93,42.94,42.85,42.89,93017.0,41.1383,41.1478,41.0616,41.0999,93017.0
2016-03-18 10:20:00,42.89,43.0,42.89,42.97,85314.0,41.0999,41.2053,41.0999,41.1766,85314.0
2016-03-18 10:25:00,42.96,43.0,42.95,42.99,71667.0,41.167,41.2053,41.1574,41.1958,71667.0
2016-03-18 10:30:00,42.99,43.17,42.97,43.17,222335.0,41.1958,41.3682,41.1766,41.3682,222335.0
2016-03-18 10:35:00,43.17,43.17,42.96,42.97,116655.0,41.3682,41.3682,41.167,41.1766,116655.0
2016-03-18 10:40:00,42.97,43.0,42.89,42.91,82905.0,41.1766,41.2053,41.0999,41.1191,82905.0
2016-03-18 10:45:00,42.91,42.99,42.91,42.93,57381.0,41.1191,41.1958,41.1191,41.1383,57381.0
2016-03-18 10:50:00,42.93,42.94,42.89,42.93,63599.0,41.1383,41.1478,41.0999,41.1383,63599.0
2016-03-18 10:55:00,42.93,42.95,42.87,42.95,163488.0,41.1383,41.1574,41.0808,41.1574,163488.0
2016-03-18 11:00:00,42.94,43.09,42.94,43.08,91316.0,41.1478,41.2916,41.1478,41.282,91316.0
2016-03-18 11:05:00,43.09,43.23,43.09,43.18,139226.0,41.2916,41.4257,41.2916,41.3778,139226.0
2016-03-18 11:10:00,43.19,43.21,43.12,43.18,65078.0,41.3874,41.4066,41.3203,41.3778,65078.0
2016-03-18 11:15:00,43.18,43.3,43.17,43.27,100855.0,41.3778,41.4928,41.3682,41.4641,100855.0
2016-03-18 11:20:00,43.27,43.33,43.21,43.23,120011.0,41.4641,41.5216,41.4066,41.4257,120011.0
2016-03-18 11:25:00,43.22,43.31,43.22,43.25,115571.0,41.4162,41.5024,41.4162,41.4449,115571.0
2016-03-18 11:30:00,43.25,43.34,43.22,43.3,70963.0,41.4449,41.5311,41.4162,41.4928,70963.0
2016-03-18 11:35:00,43.31,43.39,43.27,43.27,60827.0,41.5024,41.5791,41.4641,41.4641,60827.0
2016-03-18 11:40:00,43.27,43.3,43.24,43.27,52754.0,41.4641,41.4928,41.4353,41.4641,52754.0
2016-03-18 11:45:00,43.27,43.28,43.14,43.16,85610.0,41.4641,41.4736,41.3395,41.3587,85610.0
2016-03-18 11:50:00,43.17,43.22,43.13,43.14,70425.0,41.3682,41.4162,41.3299,41.3395,70425.0
2016-03-18 11:55:00,43.13,43.13,43.03,43.07,62913.0,41.3299,41.3299,41.2341,41.2724,62913.0
2016-03-18 12:00:00,43.08,43.2,43.08,43.19,53140.0,41.282,41.397,41.282,41.3874,53140.0
2016-03-18 12:05:00,43.2,43.21,43.12,43.14,64755.0,41.397,41.4066,41.3203,41.3395,64755.0
2016-03-18 12:10:00,43.13,43.21,43.11,43.2,49986.0,41.3299,41.4066,41.3107,41.397,49986.0
2016-03-18 12:15:00,43.2,43.21,43.16,43.19,47839.0,41.397,41.4066,41.3587,41.3874,47839.0
2016-03-18 12:20:00,43.19,43.21,43.17,43.21,62430.0,41.3874,41.4066,41.3682,41.4066,62430.0
2016-03-18 12:25:00,43.21,43.25,43.19,43.21,51889.0,41.4066,41.4449,41.3874,41.4066,51889.0
2016-03-18 12:30:00,43.2,43.23,43.16,43.23,53045.0,41.397,41.4257,41.3587,41.4257,53045.0
2016-03-18 12:35:00,43.23,43.25,43.17,43.2,68266.0,41.4257,41.4449,41.3682,41.397,68266.0
2016-03-18 12:40:00,43.19,43.23,43.17,43.19,44716.0,41.3874,41.4257,41.3682,41.3874,44716.0
2016-03-18 12:45:00,43.18,43.21,43.17,43.19,40971.0,41.3778,41.4066,41.3682,41.3874,40971.0
2016-03-18 12:50:00,43.18,43.19,43.13,43.18,45442.0,41.3778,41.3874,41.3299,41.3778,45442.0
2016-03-18 12:55:00,43.18,43.25,43.18,43.22,47015.0,41.3778,41.4449,41.3778,41.4162,47015.0
2016-03-18 13:00:00,43.23,43.28,43.21,43.27,30652.0,41.4257,41.4736,41.4066,41.4641,30652.0
2016-03-18 13:05:00,43.27,43.28,43.23,43.23,38391.0,41.4641,41.4736,41.4257,41.4257,38391.0
2016-03-18 13:10:00,43.22,43.25,43.17,43.17,38576.0,41.4162,41.4449,41.3682,41.3682,38576.0
2016-03-18 13:15:00,43.17,43.18,43.14,43.16,32216.0,41.3682,41.3778,41.3395,41.3587,32216.0
2016-03-18 13:20:00,43.16,43.19,43.13,43.16,57531.0,41.3587,41.3874,41.3299,41.3587,57531.0
2016-03-18 13:25:00,43.16,43.18,43.11,43.12,54529.0,41.3587,41.3778,41.3107,41.3203,54529.0
2016-03-18 13:30:00,43.12,43.18,43.09,43.12,63613.0,41.3203,41.3778,41.2916,41.3203,63613.0
2016-03-18 13:35:00,43.13,43.13,43.03,43.04,55851.0,41.3299,41.3299,41.2341,41.2437,55851.0
2016-03-18 13:40:00,43.04,43.06,42.97,43.05,86268.0,41.2437,41.2628,41.1766,41.2532,86268.0
2016-03-18 13:45:00,43.05,43.13,43.05,43.12,106942.0,41.2532,41.3299,41.2532,41.3203,106942.0
2016-03-18 13:50:00,43.12,43.14,43.07,43.08,76944.0,41.3203,41.3395,41.2724,41.282,76944.0
2016-03-18 13:55:00,43.09,43.14,43.08,43.14,50303.0,41.2916,41.3395,41.282,41.3395,50303.0
2016-03-18 14:00:00,43.13,43.15,43.11,43.13,115616.0,41.3299,41.3491,41.3107,41.3299,115616.0
2016-03-18 14:05:00,43.14,43.24,43.13,43.17,57177.0,41.3395,41.4353,41.3299,41.3682,57177.0
2016-03-18 14:10:00,43.17,43.2,43.16,43.18,39954.0,41.3682,41.397,41.3587,41.3778,39954.0
2016-03-18 14:15:00,43.18,43.25,43.15,43.24,55697.0,41.3778,41.4449,41.3491,41.4353,55697.0
2016-03-18 14:20:00,43.25,43.28,43.18,43.27,57739.0,41.4449,41.4736,41.3778,41.4641,57739.0
2016-03-18 14:25:00,43.26,43.26,43.19,43.2,45289.0,41.4545,41.4545,41.3874,41.397,45289.0
2016-03-18 14:30:00,43.2,43.23,43.19,43.2,39222.0,41.397,41.4257,41.3874,41.397,39222.0
2016-03-18 14:35:00,43.2,43.25,43.19,43.23,34694.0,41.397,41.4449,41.3874,41.4257,34694.0
2016-03-18 14:40:00,43.23,43.29,43.21,43.25,77385.0,41.4257,41.4832,41.4066,41.4449,77385.0
2016-03-18 14:45:00,43.26,43.29,43.21,43.27,63724.0,41.4545,41.4832,41.4066,41.4641,63724.0
2016-03-18 14:50:00,43.27,43.29,43.23,43.23,57125.0,41.4641,41.4832,41.4257,41.4257,57125.0
2016-03-18 14:55:00,43.23,43.29,43.23,43.27,43704.0,41.4257,41.4832,41.4257,41.4641,43704.0
2016-03-18 15:00:00,43.26,43.29,43.26,43.29,68812.0,41.4545,41.4832,41.4545,41.4832,68812.0
2016-03-18 15:05:00,43.29,43.34,43.28,43.32,92729.0,41.4832,41.5311,41.4736,41.512,92729.0
2016-03-18 15:10:00,43.32,43.38,43.31,43.34,86214.0,41.512,41.5695,41.5024,41.5311,86214.0
2016-03-18 15:15:00,43.34,43.42,43.33,43.4,90873.0,41.5311,41.6078,41.5216,41.5886,90873.0
2016-03-18 15:20:00,43.41,43.41,43.34,43.39,84037.0,41.5982,41.5982,41.5311,41.5791,84037.0
2016-03-18 15:25:00,43.4,43.42,43.36,43.41,76020.0,41.5886,41.6078,41.5503,41.5982,76020.0
2016-03-18 15:30:00,43.41,43.45,43.36,43.45,109307.0,41.5982,41.6366,41.5503,41.6366,109307.0
2016-03-18 15:35:00,43.44,43.47,43.43,43.44,77428.0,41.627,41.6557,41.6174,41.627,77428.0
2016-03-18 15:40:00,43.44,43.49,43.43,43.49,138193.0,41.627,41.6749,41.6174,41.6749,138193.0
2016-03-18 15:45:00,43.48,43.53,43.47,43.51,279084.0,41.6653,41.7132,41.6557,41.694,279084.0
2016-03-18 15:50:00,43.5,43.53,43.48,43.49,273206.0,41.6845,41.7132,41.6653,41.6749,273206.0
2016-03-18 15:55:00,43.49,43.52,43.41,43.43,711589.0,41.6749,41.7036,41.5982,41.6174,711589.0
2016-03-21 09:30:00,43.32,43.71,43.28,43.6,127945.0,41.512,41.8857,41.4736,41.7803,127945.0
2016-03-21 09:35:00,43.53,43.78,43.51,43.72,114222.0,41.7132,41.9528,41.694,41.8953,114222.0
2016-03-21 09:40:00,43.71,43.75,43.56,43.69,77497.0,41.8857,41.924,41.742,41.8665,77497.0
2016-03-21 09:45:00,43.69,43.78,43.62,43.71,85229.0,41.8665,41.9528,41.7995,41.8857,85229.0
2016-03-21 09:50:00,43.69,43.69,43.48,43.54,69138.0,41.8665,41.8665,41.6653,41.7228,69138.0
2016-03-21 09:55:00,43.53,43.72,43.53,43.65,103557.0,41.7132,41.8953,41.7132,41.8282,103557.0
2016-03-21 10:00:00,43.67,43.69,43.5,43.5,54795.0,41.8474,41.8665,41.6845,41.6845,54795.0
2016-03-21 10:05:00,43.5,43.55,43.38,43.42,48766.0,41.6845,41.7324,41.5695,41.6078,48766.0
2016-03-21 10:10:00,43.42,43.51,43.33,43.45,40935.0,41.6078,41.694,41.5216,41.6366,40935.0
2016-03-21 10:15:00,43.44,43.52,43.42,43.5,53995.0,41.627,41.7036,41.6078,41.6845,53995.0
2016-03-21 10:20:00,43.5,43.62,43.5,43.6,47353.0,41.6845,41.7995,41.6845,41.7803,47353.0
2016-03-21 10:25:00,43.61,43.67,43.48,43.49,41350.0,41.7899,41.8474,41.6653,41.6749,41350.0
2016-03-21 10:30:00,43.5,43.52,43.43,43.51,36048.0,41.6845,41.7036,41.6174,41.694,36048.0
2016-03-21 10:35:00,43.52,43.6,43.48,43.48,36725.0,41.7036,41.7803,41.6653,41.6653,36725.0
2016-03-21 10:40:00,43.48,43.58,43.48,43.56,28013.0,41.6653,41.7611,41.6653,41.742,28013.0
2016-03-21 10:45:00,43.56,43.58,43.52,43.52,40084.0,41.742,41.7611,41.7036,41.7036,40084.0
2016-03-21 10:50:00,43.52,43.64,43.52,43.57,29336.0,41.7036,41.8186,41.7036,41.7515,29336.0
2016-03-21 10:55:00,43.56,43.64,43.56,43.63,25933.0,41.742,41.8186,41.742,41.809,25933.0
2016-03-21 11:00:00,43.64,43.66,43.6,43.63,38827.0,41.8186,41.8378,41.7803,41.809,38827.0
2016-03-21 11:05:00,43.62,43.67,43.58,43.64,44106.0,41.7995,41.8474,41.7611,41.8186,44106.0
2016-03-21 11:10:00,43.65,43.67,43.54,43.56,35752.0,41.8282,41.8474,41.7228,41.742,35752.0
2016-03-21 11:15:00,43.57,43.66,43.57,43.59,49482.0,41.7515,41.8378,41.7515,41.7707,49482.0
2016-03-21 11:20:00,43.59,43.66,43.59,43.63,43115.0,41.7707,41.8378,41.7707,41.809,43115.0
2016-03-21 11:25:00,43.63,43.71,43.59,43.71,61295.0,41.809,41.8857,41.7707,41.8857,61295.0
2016-03-21 11:30:00,43.72,43.78,43.66,43.67,58185.0,41.8953,41.9528,41.8378,41.8474,58185.0
2016-03-21 11:35:00,43.67,43.68,43.57,43.61,39548.0,41.8474,41.857,41.7515,41.7899,39548.0
2016-03-21 11:40:00,43.6,43.6,43.51,43.55,70665.0,41.7803,41.7803,41.694,41.7324,70665.0
2016-03-21 11:45:00,43.54,43.58,43.5,43.54,33627.0,41.7228,41.7611,41.6845,41.7228,33627.0
2016-03-21 11:50:00,43.54,43.58,43.51,43.58,51518.0,41.7228,41.7611,41.694,41.7611,51518.0
2016-03-21 11:55:00,43.57,43.63,43.55,43.55,53469.0,41.7515,41.809,41.7324,41.7324,53469.0
2016-03-21 12:00:00,43.54,43.56,43.52,43.56,37523.0,41.7228,41.742,41.7036,41.742,37523.0
2016-03-21 12:05:00,43.55,43.59,43.53,43.59,41542.0,41.7324,41.7707,41.7132,41.7707,41542.0
2016-03-21 12:10:00,43.58,43.59,43.55,43.56,29233.0,41.7611,41.7707,41.7324,41.742,29233.0
2016-03-21 12:15:00,43.56,43.57,43.51,43.54,49541.0,41.742,41.7515,41.694,41.7228,49541.0
2016-03-21 12:20:00,43.55,43.55,43.49,43.49,55231.0,41.7324,41.7324,41.6749,41.6749,55231.0
2016-03-21 12:25:00,43.49,43.52,43.46,43.48,129609.0,41.6749,41.7036,41.6461,41.6653,129609.0
2016-03-21 12:30:00,43.49,43.51,43.47,43.48,43182.0,41.6749,41.694,41.6557,41.6653,43182.0
2016-03-21 12:35:00,43.48,43.49,43.44,43.45,63978.0,41.6653,41.6749,41.627,41.6366,63978.0
2016-03-21 12:40:00,43.44,43.45,43.35,43.35,81860.0,41.627,41.6366,41.5407,41.5407,81860.0
2016-03-21 12:45:00,43.35,43.38,43.34,43.37,55027.0,41.5407,41.5695,41.5311,41.5599,55027.0
2016-03-21 12:50:00,43.37,43.44,43.34,43.44,69318.0,41.5599,41.627,41.5311,41.627,69318.0
2016-03-21 12:55:00,43.44,43.5,43.42,43.42,72810.0,41.627,41.6845,41.6078,41.6078,72810.0
2016-03-21 13:00:00,43.42,43.45,43.37,43.45,47212.0,41.6078,41.6366,41.5599,41.6366,47212.0
2016-03-21 13:05:00,43.45,43.47,43.39,43.45,51392.0,41.6366,41.6557,41.5791,41.6366,51392.0
2016-03-21 13:10:00,43.44,43.45,43.4,43.43,40531.0,41.627,41.6366,41.5886,41.6174,40531.0
2016-03-21 13:15:00,43.44,43.49,43.43,43.48,33849.0,41.627,41.6749,41.6174,41.6653,33849.0
2016-03-21 13:20:00,43.48,43.5,43.44,43.48,29058.0,41.6653,41.6845,41.627,41.6653,29058.0
2016-03-21 13:25:00,43.49,43.55,43.48,43.5,58613.0,41.6749,41.7324,41.6653,41.6845,58613.0
2016-03-21 13:30:00,43.52,43.54,43.44,43.45,51084.0,41.7036,41.7228,41.627,41.6366,51084.0
2016-03-21 13:35:00,43.44,43.5,43.42,43.45,58067.0,41.627,41.6845,41.6078,41.6366,58067.0
2016-03-21 13:40:00,43.44,43.46,43.42,43.45,30697.0,41.627,41.6461,41.6078,41.6366,30697.0
2016-03-21 13:45:00,43.45,43.48,43.36,43.39,61745.0,41.6366,41.6653,41.5503,41.5791,61745.0
2016-03-21 13:50:00,43.39,43.45,43.38,43.45,44474.0,41.5791,41.6366,41.5695,41.6366,44474.0
2016-03-21 13:55:00,43.45,43.47,43.41,43.45,39584.0,41.6366,41.6557,41.5982,41.6366,39584.0
2016-03-21 14:00:00,43.44,43.44,43.33,43.35,55940.0,41.627,41.627,41.5216,41.5407,55940.0
2016-03-21 14:05:00,43.35,43.39,43.35,43.37,40836.0,41.5407,41.5791,41.5407,41.5599,40836.0
2016-03-21 14:10:00,43.36,43.43,43.35,43.39,47926.0,41.5503,41.6174,41.5407,41.5791,47926.0
2016-03-21 14:15:00,43.39,43.5,43.39,43.46,43552.0,41.5791,41.6845,41.5791,41.6461,43552.0
2016-03-21 14:20:00,43.45,43.52,43.45,43.52,37846.0,41.6366,41.7036,41.6366,41.7036,37846.0
2016-03-21 14:25:00,43.52,43.54,43.48,43.51,43118.0,41.7036,41.7228,41.6653,41.694,43118.0
2016-03-21 14:30:00,43.51,43.53,43.47,43.5,40470.0,41.694,41.7132,41.6557,41.6845,40470.0
2016-03-21 14:35:00,43.5,43.5,43.43,43.5,50969.0,41.6845,41.6845,41.6174,41.6845,50969.0
2016-03-21 14:40:00,43.5,43.52,43.48,43.51,38836.0,41.6845,41.7036,41.6653,41.694,38836.0
2016-03-21 14:45:00,43.52,43.52,43.44,43.45,51045.0,41.7036,41.7036,41.627,41.6366,51045.0
2016-03-21 14:50:00,43.45,43.49,43.45,43.47,45217.0,41.6366,41.6749,41.6366,41.6557,45217.0
2016-03-21 14:55:00,43.48,43.52,43.47,43.49,40863.0,41.6653,41.7036,41.6557,41.6749,40863.0
2016-03-21 15:00:00,43.49,43.53,43.49,43.5,45565.0,41.6749,41.7132,41.6749,41.6845,45565.0
2016-03-21 15:05:00,43.5,43.51,43.47,43.48,25749.0,41.6845,41.694,41.6557,41.6653,25749.0
2016-03-21 15:10:00,43.49,43.53,43.48,43.52,34235.0,41.6749,41.7132,41.6653,41.7036,34235.0
2016-03-21 15:15:00,43.52,43.52,43.45,43.49,32442.0,41.7036,41.7036,41.6366,41.6749,32442.0
2016-03-21 15:20:00,43.49,43.51,43.47,43.5,37784.0,41.6749,41.694,41.6557,41.6845,37784.0
2016-03-21 15:25:00,43.51,43.54,43.47,43.47,44222.0,41.694,41.7228,41.6557,41.6557,44222.0
2016-03-21 15:30:00,43.48,43.51,43.44,43.49,43070.0,41.6653,41.694,41.627,41.6749,43070.0
2016-03-21 15:35:00,43.49,43.5,43.47,43.47,54759.0,41.6749,41.6845,41.6557,41.6557,54759.0
2016-03-21 15:40:00,43.48,43.54,43.44,43.51,94531.0,41.6653,41.7228,41.627,41.694,94531.0
2016-03-21 15:45:00,43.52,43.53,43.48,43.48,98863.0,41.7036,41.7132,41.6653,41.6653,98863.0
2016-03-21 15:50:00,43.49,43.53,43.46,43.49,131038.0,41.6749,41.7132,41.6461,41.6749,131038.0
2016-03-21 15:55:00,43.49,43.51,43.44,43.47,202474.0,41.6749,41.694,41.627,41.6557,202474.0
2016-03-22 09:30:00,41.82,42.85,41.82,42.7,665108.0,40.0746,41.0616,40.0746,40.9179,665108.0
2016-03-22 09:35:00,42.7,42.73,42.3,42.38,303761.0,40.9179,40.9466,40.5345,40.6112,303761.0
2016-03-22 09:40:00,42.37,42.57,42.33,42.38,161013.0,40.6016,40.7933,40.5633,40.6112,161013.0
2016-03-22 09:45:00,42.36,42.37,42.17,42.2,184998.0,40.592,40.6016,40.41,40.4387,184998.0
2016-03-22 09:50:00,42.19,42.42,42.15,42.39,146523.0,40.4291,40.6495,40.3908,40.6208,146523.0
2016-03-22 09:55:00,42.4,42.43,42.19,42.25,166726.0,40.6304,40.6591,40.4291,40.4866,166726.0
2016-03-22 10:00:00,42.24,42.49,42.24,42.43,225129.0,40.4771,40.7166,40.4771,40.6591,225129.0
2016-03-22 10:05:00,42.44,42.45,42.26,42.27,141126.0,40.6687,40.6783,40.4962,40.5058,141126.0
2016-03-22 10:10:00,42.26,42.53,42.26,42.41,133962.0,40.4962,40.7549,40.4962,40.64,133962.0
2016-03-22 10:15:00,42.42,42.43,42.35,42.39,95779.0,40.6495,40.6591,40.5825,40.6208,95779.0
2016-03-22 10:20:00,42.4,42.56,42.35,42.5,114463.0,40.6304,40.7837,40.5825,40.7262,114463.0
2016-03-22 10:25:00,42.5,42.65,42.49,42.59,95474.0,40.7262,40.8699,40.7166,40.8124,95474.0
2016-03-22 10:30:00,42.58,42.59,42.52,42.54,56812.0,40.8029,40.8124,40.7454,40.7645,56812.0
2016-03-22 10:35:00,42.54,42.65,42.54,42.65,81036.0,40.7645,40.8699,40.7645,40.8699,81036.0
2016-03-22 10:40:00,42.65,42.72,42.61,42.71,94969.0,40.8699,40.937,40.8316,40.9274,94969.0
2016-03-22 10:45:00,42.71,42.84,42.69,42.84,104303.0,40.9274,41.052,40.9083,41.052,104303.0
2016-03-22 10:50:00,42.84,42.84,42.76,42.76,99388.0,41.052,41.052,40.9753,40.9753,99388.0
2016-03-22 10:55:00,42.76,42.76,42.65,42.68,74725.0,40.9753,40.9753,40.8699,40.8987,74725.0
2016-03-22 11:00:00,42.69,42.8,42.68,42.8,61273.0,40.9083,41.0137,40.8987,41.0137,61273.0
2016-03-22 11:05:00,42.81,42.86,42.75,42.79,65229.0,41.0233,41.0712,40.9658,41.0041,65229.0
2016-03-22 11:10:00,42.79,42.83,42.76,42.79,47607.0,41.0041,41.0424,40.9753,41.0041,47607.0
2016-03-22 11:15:00,42.79,42.84,42.66,42.68,86255.0,41.0041,41.052,40.8795,40.8987,86255.0
2016-03-22 11:20:00,42.69,42.71,42.64,42.69,49079.0,40.9083,40.9274,40.8604,40.9083,49079.0
2016-03-22 11:25:00,42.69,42.73,42.65,42.65,36329.0,40.9083,40.9466,40.8699,40.8699,36329.0
2016-03-22 11:30:00,42.66,42.69,42.61,42.66,41845.0,40.8795,40.9083,40.8316,40.8795,41845.0
2016-03-22 11:35:00,42.67,42.72,42.62,42.62,52752.0,40.8891,40.937,40.8412,40.8412,52752.0
2016-03-22 11:40:00,42.61,42.7,42.6,42.7,30640.0,40.8316,40.9179,40.822,40.9179,30640.0
2016-03-22 11:45:00,42.7,42.72,42.67,42.71,24869.0,40.9179,40.937,40.8891,40.9274,24869.0
2016-03-22 11:50:00,42.72,42.74,42.67,42.67,36431.0,40.937,40.9562,40.8891,40.8891,36431.0
2016-03-22 11:55:00,42.66,42.69,42.62,42.68,31026.0,40.8795,40.9083,40.8412,40.8987,31026.0
2016-03-22 12:00:00,42.68,42.71,42.63,42.63,28840.0,40.8987,40.9274,40.8508,40.8508,28840.0
2016-03-22 12:05:00,42.64,42.72,42.63,42.68,37448.0,40.8604,40.937,40.8508,40.8987,37448.0
2016-03-22 12:10:00,42.68,42.7,42.63,42.64,20915.0,40.8987,40.9179,40.8508,40.8604,20915.0
2016-03-22 12:15:00,42.64,42.78,42.64,42.76,34079.0,40.8604,40.9945,40.8604,40.9753,34079.0
2016-03-22 12:20:00,42.76,42.79,42.69,42.7,34154.0,40.9753,41.0041,40.9083,40.9179,34154.0
2016-03-22 12:25:00,42.7,42.83,42.69,42.82,45096.0,40.9179,41.0424,40.9083,41.0328,45096.0
2016-03-22 12:30:00,42.82,42.84,42.76,42.83,31984.0,41.0328,41.052,40.9753,41.0424,31984.0
2016-03-22 12:35:00,42.84,42.87,42.79,42.8,86132.0,41.052,41.0808,41.0041,41.0137,86132.0
2016-03-22 12:40:00,42.81,42.92,42.81,42.89,45827.0,41.0233,41.1287,41.0233,41.0999,45827.0
2016-03-22 12:45:00,42.88,42.95,42.88,42.91,35121.0,41.0903,41.1574,41.0903,41.1191,35121.0
2016-03-22 12:50:00,42.92,42.97,42.9,42.97,33478.0,41.1287,41.1766,41.1095,41.1766,33478.0
2016-03-22 12:55:00,42.97,43.01,42.89,42.89,117082.0,41.1766,41.2149,41.0999,41.0999,117082.0
2016-03-22 13:00:00,42.9,42.95,42.88,42.92,36071.0,41.1095,41.1574,41.0903,41.1287,36071.0
2016-03-22 13:05:00,42.92,42.94,42.85,42.85,28786.0,41.1287,41.1478,41.0616,41.0616,28786.0
2016-03-22 13:10:00,42.85,42.89,42.83,42.89,26465.0,41.0616,41.0999,41.0424,41.0999,26465.0
2016-03-22 13:15:00,42.9,42.95,42.88,42.92,25034.0,41.1095,41.1574,41.0903,41.1287,25034.0
2016-03-22 13:20:00,42.91,42.98,42.91,42.97,31160.0,41.1191,41.1862,41.1191,41.1766,31160.0
2016-03-22 13:25:00,42.97,43.0,42.94,42.98,39246.0,41.1766,41.2053,41.1478,41.1862,39246.0
2016-03-22 13:30:00,42.99,43.02,42.96,42.98,38638.0,41.1958,41.2245,41.167,41.1862,38638.0
2016-03-22 13:35:00,42.98,43.02,42.89,42.9,40708.0,41.1862,41.2245,41.0999,41.1095,40708.0
2016-03-22 13:40:00,42.89,42.89,42.81,42.81,39802.0,41.0999,41.0999,41.0233,41.0233,39802.0
2016-03-22 13:45:00,42.81,42.84,42.72,42.83,102135.0,41.0233,41.052,40.937,41.0424,102135.0
2016-03-22 13:50:00,42.83,42.88,42.8,42.86,25600.0,41.0424,41.0903,41.0137,41.0712,25600.0
2016-03-22 13:55:00,42.86,42.96,42.85,42.88,32867.0,41.0712,41.167,41.0616,41.0903,32867.0
2016-03-22 14:00:00,42.89,42.95,42.88,42.94,20955.0,41.0999,41.1574,41.0903,41.1478,20955.0
2016-03-22 14:05:00,42.95,43.0,42.94,42.95,28285.0,41.1574,41.2053,41.1478,41.1574,28285.0
2016-03-22 14:10:00,42.95,43.0,42.95,42.99,23982.0,41.1574,41.2053,41.1574,41.1958,23982.0
2016-03-22 14:15:00,42.99,42.99,42.89,42.93,31381.0,41.1958,41.1958,41.0999,41.1383,31381.0
2016-03-22 14:20:00,42.93,42.97,42.91,42.96,13855.0,41.1383,41.1766,41.1191,41.167,13855.0
2016-03-22 14:25:00,42.97,43.01,42.89,42.91,28492.0,41.1766,41.2149,41.0999,41.1191,28492.0
2016-03-22 14:30:00,42.93,42.95,42.89,42.93,20888.0,41.1383,41.1574,41.0999,41.1383,20888.0
2016-03-22 14:35:00,42.93,42.94,42.87,42.9,24813.0,41.1383,41.1478,41.0808,41.1095,24813.0
2016-03-22 14:40:00,42.9,42.91,42.84,42.84,26125.0,41.1095,41.1191,41.052,41.052,26125.0
2016-03-22 14:45:00,42.84,42.88,42.83,42.86,23972.0,41.052,41.0903,41.0424,41.0712,23972.0
2016-03-22 14:50:00,42.85,42.87,42.8,42.84,36358.0,41.0616,41.0808,41.0137,41.052,36358.0
2016-03-22 14:55:00,42.84,42.84,42.74,42.77,39588.0,41.052,41.052,40.9562,40.9849,39588.0
2016-03-22 15:00:00,42.77,42.85,42.76,42.82,31912.0,40.9849,41.0616,40.9753,41.0328,31912.0
2016-03-22 15:05:00,42.82,42.83,42.77,42.8,39123.0,41.0328,41.0424,40.9849,41.0137,39123.0
2016-03-22 15:10:00,42.81,42.81,42.75,42.75,45966.0,41.0233,41.0233,40.9658,40.9658,45966.0
2016-03-22 15:15:00,42.75,42.75,42.65,42.71,134812.0,40.9658,40.9658,40.8699,40.9274,134812.0
2016-03-22 15:20:00,42.72,42.76,42.71,42.76,33112.0,40.937,40.9753,40.9274,40.9753,33112.0
2016-03-22 15:25:00,42.76,42.82,42.76,42.79,36146.0,40.9753,41.0328,40.9753,41.0041,36146.0
2016-03-22 15:30:00,42.8,42.81,42.74,42.79,46691.0,41.0137,41.0233,40.9562,41.0041,46691.0
2016-03-22 15:35:00,42.79,42.84,42.76,42.76,63984.0,41.0041,41.052,40.9753,40.9753,63984.0
2016-03-22 15:40:00,42.77,42.85,42.73,42.84,49552.0,40.9849,41.0616,40.9466,41.052,49552.0
2016-03-22 15:45:00,42.83,42.85,42.79,42.84,72578.0,41.0424,41.0616,41.0041,41.052,72578.0
2016-03-22 15:50:00,42.83,42.84,42.69,42.71,186707.0,41.0424,41.052,40.9083,40.9274,186707.0
2016-03-22 15:55:00,42.71,42.77,42.68,42.76,291170.0,40.9274,40.9849,40.8987,40.9753,291170.0
2016-03-23 09:30:00,42.8,42.86,42.49,42.5,119231.0,41.0137,41.0712,40.7166,40.7262,119231.0
2016-03-23 09:35:00,42.49,42.6,42.4,42.44,108542.0,40.7166,40.822,40.6304,40.6687,108542.0
2016-03-23 09:40:00,42.43,42.43,42.15,42.27,183243.0,40.6591,40.6591,40.3908,40.5058,183243.0
2016-03-23 09:45:00,42.26,42.27,42.13,42.14,109024.0,40.4962,40.5058,40.3716,40.3812,109024.0
2016-03-23 09:50:00,42.14,42.27,42.12,42.13,84214.0,40.3812,40.5058,40.3621,40.3716,84214.0
2016-03-23 09:55:00,42.13,42.19,42.0,42.17,137209.0,40.3716,40.4291,40.2471,40.41,137209.0
2016-03-23 10:00:00,42.17,42.18,41.93,41.99,272462.0,40.41,40.4196,40.18,40.2375,272462.0
2016-03-23 10:05:00,41.99,42.03,41.9,41.94,130806.0,40.2375,40.2758,40.1512,40.1896,130806.0
2016-03-23 10:10:00,41.94,42.03,41.9,42.0,163118.0,40.1896,40.2758,40.1512,40.2471,163118.0
2016-03-23 10:15:00,41.99,42.08,41.98,42.05,158536.0,40.2375,40.3237,40.2279,40.295,158536.0
2016-03-23 10:20:00,42.06,42.14,42.06,42.14,71050.0,40.3046,40.3812,40.3046,40.3812,71050.0
2016-03-23 10:25:00,42.14,42.18,42.09,42.17,111995.0,40.3812,40.4196,40.3333,40.41,111995.0
2016-03-23 10:30:00,42.16,42.29,42.15,42.26,96056.0,40.4004,40.525,40.3908,40.4962,96056.0
2016-03-23 10:35:00,42.26,42.26,42.13,42.16,105133.0,40.4962,40.4962,40.3716,40.4004,105133.0
2016-03-23 10:40:00,42.17,42.5,42.14,42.35,507709.0,40.41,40.7262,40.3812,40.5825,507709.0
2016-03-23 10:45:00,42.34,42.34,42.18,42.19,237029.0,40.5729,40.5729,40.4196,40.4291,237029.0
2016-03-23 10:50:00,42.18,42.21,42.07,42.07,135172.0,40.4196,40.4483,40.3141,40.3141,135172.0
2016-03-23 10:55:00,42.07,42.18,42.02,42.13,233640.0,40.3141,40.4196,40.2662,40.3716,233640.0
2016-03-23 11:00:00,42.13,42.14,42.02,42.04,128203.0,40.3716,40.3812,40.2662,40.2854,128203.0
2016-03-23 11:05:00,42.04,42.09,42.0,42.03,134945.0,40.2854,40.3333,40.2471,40.2758,134945.0
2016-03-23 11:10:00,42.03,42.04,41.87,41.88,359408.0,40.2758,40.2854,40.1225,40.1321,359408.0
2016-03-23 11:15:00,41.87,41.91,41.77,41.78,229302.0,40.1225,40.1608,40.0267,40.0363,229302.0
2016-03-23 11:20:00,41.79,41.82,41.69,41.78,140493.0,40.0458,40.0746,39.95,40.0363,140493.0
2016-03-23 11:25:00,41.79,41.82,41.74,41.77,72618.0,40.0458,40.0746,39.9979,40.0267,72618.0
2016-03-23 11:30:00,41.78,41.84,41.75,41.78,124794.0,40.0363,40.0937,40.0075,40.0363,124794.0
2016-03-23 11:35:00,41.77,41.78,41.64,41.72,157841.0,40.0267,40.0363,39.9021,39.9788,157841.0
2016-03-23 11:40:00,41.71,41.8,41.63,41.65,127553.0,39.9692,40.0554,39.8925,39.9117,127553.0
2016-03-23 11:45:00,41.64,41.71,41.61,41.68,135539.0,39.9021,39.9692,39.8733,39.9404,135539.0
2016-03-23 11:50:00,41.68,41.69,41.59,41.62,93941.0,39.9404,39.95,39.8542,39.8829,93941.0
2016-03-23 11:55:00,41.62,41.66,41.58,41.66,117067.0,39.8829,39.9213,39.8446,39.9213,117067.0
2016-03-23 12:00:00,41.66,41.71,41.65,41.71,69996.0,39.9213,39.9692,39.9117,39.9692,69996.0
2016-03-23 12:05:00,41.71,41.8,41.68,41.73,79638.0,39.9692,40.0554,39.9404,39.9883,79638.0
2016-03-23 12:10:00,41.73,41.8,41.71,41.79,79851.0,39.9883,40.0554,39.9692,40.0458,79851.0
2016-03-23 12:15:00,41.79,41.81,41.74,41.8,61034.0,40.0458,40.065,39.9979,40.0554,61034.0
2016-03-23 12:20:00,41.81,41.83,41.75,41.77,74356.0,40.065,40.0842,40.0075,40.0267,74356.0
2016-03-23 12:25:00,41.78,41.83,41.72,41.82,72731.0,40.0363,40.0842,39.9788,40.0746,72731.0
2016-03-23 12:30:00,41.82,41.86,41.8,41.86,45627.0,40.0746,40.1129,40.0554,40.1129,45627.0
2016-03-23 12:35:00,41.86,41.91,41.83,41.85,109935.0,40.1129,40.1608,40.0842,40.1033,109935.0
2016-03-23 12:40:00,41.86,42.0,41.85,41.95,110993.0,40.1129,40.2471,40.1033,40.1992,110993.0
2016-03-23 12:45:00,41.95,41.98,41.89,41.98,41691.0,40.1992,40.2279,40.1417,40.2279,41691.0
2016-03-23 12:50:00,41.98,42.02,41.96,42.0,114665.0,40.2279,40.2662,40.2087,40.2471,114665.0
2016-03-23 12:55:00,42.0,42.1,41.99,42.08,159445.0,40.2471,40.3429,40.2375,40.3237,159445.0
2016-03-23 13:00:00,42.06,42.06,42.0,42.03,61686.0,40.3046,40.3046,40.2471,40.2758,61686.0
2016-03-23 13:05:00,42.04,42.09,42.04,42.06,41123.0,40.2854,40.3333,40.2854,40.3046,41123.0
2016-03-23 13:10:00,42.06,42.1,42.05,42.08,47406.0,40.3046,40.3429,40.295,40.3237,47406.0
2016-03-23 13:15:00,42.09,42.09,42.05,42.05,23371.0,40.3333,40.3333,40.295,40.295,23371.0
2016-03-23 13:20:00,42.06,42.09,41.97,41.97,58430.0,40.3046,40.3333,40.2183,40.2183,58430.0
2016-03-23 13:25:00,41.98,42.01,41.95,41.96,83813.0,40.2279,40.2567,40.1992,40.2087,83813.0
2016-03-23 13:30:00,41.97,41.97,41.92,41.96,54791.0,40.2183,40.2183,40.1704,40.2087,54791.0
2016-03-23 13:35:00,41.96,42.01,41.96,41.96,62538.0,40.2087,40.2567,40.2087,40.2087,62538.0
2016-03-23 13:40:00,41.97,42.01,41.96,42.01,50073.0,40.2183,40.2567,40.2087,40.2567,50073.0
2016-03-23 13:45:00,42.0,42.01,41.98,41.99,74678.0,40.2471,40.2567,40.2279,40.2375,74678.0
2016-03-23 13:50:00,41.99,42.06,41.99,42.05,60211.0,40.2375,40.3046,40.2375,40.295,60211.0
2016-03-23 13:55:00,42.05,42.15,42.05,42.15,141139.0,40.295,40.3908,40.295,40.3908,141139.0
2016-03-23 14:00:00,42.15,42.15,42.1,42.11,39924.0,40.3908,40.3908,40.3429,40.3525,39924.0
2016-03-23 14:05:00,42.11,42.14,42.1,42.12,80556.0,40.3525,40.3812,40.3429,40.3621,80556.0
2016-03-23 14:10:00,42.12,42.12,42.07,42.07,52886.0,40.3621,40.3621,40.3141,40.3141,52886.0
2016-03-23 14:15:00,42.07,42.11,42.06,42.08,56481.0,40.3141,40.3525,40.3046,40.3237,56481.0
2016-03-23 14:20:00,42.09,42.09,41.99,42.0,73899.0,40.3333,40.3333,40.2375,40.2471,73899.0
2016-03-23 14:25:00,42.0,42.06,41.99,42.05,51938.0,40.2471,40.3046,40.2375,40.295,51938.0
2016-03-23 14:30:00,42.05,42.09,42.04,42.05,36760.0,40.295,40.3333,40.2854,40.295,36760.0
2016-03-23 14:35:00,42.05,42.06,41.99,42.0,73840.0,40.295,40.3046,40.2375,40.2471,73840.0
2016-03-23 14:40:00,41.99,42.0,41.95,41.95,59987.0,40.2375,40.2471,40.1992,40.1992,59987.0
2016-03-23 14:45:00,41.95,41.97,41.95,41.95,84261.0,40.1992,40.2183,40.1992,40.1992,84261.0
2016-03-23 14:50:00,41.95,41.96,41.95,41.95,56729.0,40.1992,40.2087,40.1992,40.1992,56729.0
2016-03-23 14:55:00,41.95,41.96,41.95,41.95,36655.0,40.1992,40.2087,40.1992,40.1992,36655.0
2016-03-23 15:00:00,41.95,41.96,41.88,41.93,83400.0,40.1992,40.2087,40.1321,40.18,83400.0
2016-03-23 15:05:00,41.93,41.94,41.82,41.82,173760.0,40.18,40.1896,40.0746,40.0746,173760.0
2016-03-23 15:10:00,41.83,41.84,41.79,41.83,73420.0,40.0842,40.0937,40.0458,40.0842,73420.0
2016-03-23 15:15:00,41.82,41.87,41.8,41.87,55537.0,40.0746,40.1225,40.0554,40.1225,55537.0
2016-03-23 15:20:00,41.87,41.93,41.86,41.87,69646.0,40.1225,40.18,40.1129,40.1225,69646.0
2016-03-23 15:25:00,41.87,41.9,41.86,41.9,51694.0,40.1225,40.1512,40.1129,40.1512,51694.0
2016-03-23 15:30:00,41.9,41.95,41.89,41.95,86752.0,40.1512,40.1992,40.1417,40.1992,86752.0
2016-03-23 15:35:00,41.95,42.0,41.94,41.95,56676.0,40.1992,40.2471,40.1896,40.1992,56676.0
2016-03-23 15:40:00,41.95,41.95,41.91,41.94,116704.0,40.1992,40.1992,40.1608,40.1896,116704.0
2016-03-23 15:45:00,41.93,41.96,41.92,41.94,111557.0,40.18,40.2087,40.1704,40.1896,111557.0
2016-03-23 15:50:00,41.96,41.97,41.88,41.9,181454.0,40.2087,40.2183,40.1321,40.1512,181454.0
2016-03-23 15:55:00,41.9,41.94,41.89,41.92,375660.0,40.1512,40.1896,40.1417,40.1704,375660.0
2016-03-24 09:30:00,41.88,41.95,41.17,41.2,349865.0,40.1321,40.1992,39.4517,39.4805,349865.0
2016-03-24 09:35:00,41.18,41.19,40.86,40.97,245553.0,39.4613,39.4709,39.1546,39.2601,245553.0
2016-03-24 09:40:00,40.97,41.09,40.68,40.76,272760.0,39.2601,39.375,38.9822,39.0588,272760.0
2016-03-24 09:45:00,40.77,40.82,40.59,40.69,316147.0,39.0684,39.1163,38.8959,38.9917,316147.0
2016-03-24 09:50:00,40.69,40.98,40.67,40.98,298225.0,38.9917,39.2696,38.9726,39.2696,298225.0
2016-03-24 09:55:00,40.99,41.02,40.81,40.85,155489.0,39.2792,39.308,39.1067,39.1451,155489.0
2016-03-24 10:00:00,40.86,40.97,40.77,40.77,123201.0,39.1546,39.2601,39.0684,39.0684,123201.0
2016-03-24 10:05:00,40.77,40.79,40.7,40.71,117419.0,39.0684,39.0876,39.0013,39.0109,117419.0
2016-03-24 10:10:00,40.72,40.73,40.53,40.56,190146.0,39.0205,39.0301,38.8384,38.8672,190146.0
2016-03-24 10:15:00,40.55,40.62,40.51,40.52,121145.0,38.8576,38.9247,38.8193,38.8288,121145.0
2016-03-24 10:20:00,40.53,40.66,40.38,40.4,243711.0,38.8384,38.963,38.6947,38.7138,243711.0
2016-03-24 10:25:00,40.39,40.41,40.25,40.27,197606.0,38.7043,38.7234,38.5701,38.5893,197606.0
2016-03-24 10:30:00,40.26,40.33,40.19,40.32,216417.0,38.5797,38.6468,38.5126,38.6372,216417.0
2016-03-24 10:35:00,40.32,40.47,40.3,40.46,184186.0,38.6372,38.7809,38.618,38.7713,184186.0
2016-03-24 10:40:00,40.46,40.67,40.45,40.57,181491.0,38.7713,38.9726,38.7618,38.8768,181491.0
2016-03-24 10:45:00,40.58,40.66,40.42,40.6,232711.0,38.8863,38.963,38.733,38.9055,232711.0
2016-03-24 10:50:00,40.59,40.71,40.59,40.66,98430.0,38.8959,39.0109,38.8959,38.963,98430.0
2016-03-24 10:55:00,40.66,40.84,40.65,40.8,134700.0,38.963,39.1355,38.9534,39.0972,134700.0
2016-03-24 11:00:00,40.8,40.85,40.76,40.81,206955.0,39.0972,39.1451,39.0588,39.1067,206955.0
2016-03-24 11:05:00,40.81,40.91,40.81,40.83,121407.0,39.1067,39.2026,39.1067,39.1259,121407.0
2016-03-24 11:10:00,40.83,40.89,40.74,40.79,255310.0,39.1259,39.1834,39.0397,39.0876,255310.0
2016-03-24 11:15:00,40.78,40.81,40.63,40.72,124109.0,39.078,39.1067,38.9342,39.0205,124109.0
2016-03-24 11:20:00,40.73,40.74,40.54,40.55,94806.0,39.0301,39.0397,38.848,38.8576,94806.0
2016-03-24 11:25:00,40.55,40.59,40.52,40.57,92809.0,38.8576,38.8959,38.8288,38.8768,92809.0
2016-03-24 11:30:00,40.58,40.7,40.55,40.65,100598.0,38.8863,39.0013,38.8576,38.9534,100598.0
2016-03-24 11:35:00,40.65,40.77,40.63,40.69,100759.0,38.9534,39.0684,38.9342,38.9917,100759.0
2016-03-24 11:40:00,40.68,40.68,40.47,40.48,194313.0,38.9822,38.9822,38.7809,38.7905,194313.0
2016-03-24 11:45:00,40.48,40.49,40.35,40.4,259649.0,38.7905,38.8001,38.6659,38.7138,259649.0
2016-03-24 11:50:00,40.4,40.48,40.35,40.41,121720.0,38.7138,38.7905,38.6659,38.7234,121720.0
2016-03-24 11:55:00,40.43,40.52,40.38,40.51,95857.0,38.7426,38.8288,38.6947,38.8193,95857.0
2016-03-24 12:00:00,40.51,40.52,40.41,40.45,76288.0,38.8193,38.8288,38.7234,38.7618,76288.0
2016-03-24 12:05:00,40.44,40.53,40.4,40.51,73457.0,38.7522,38.8384,38.7138,38.8193,73457.0
2016-03-24 12:10:00,40.51,40.59,40.45,40.49,100079.0,38.8193,38.8959,38.7618,38.8001,100079.0
2016-03-24 12:15:00,40.49,40.53,40.43,40.43,71018.0,38.8001,38.8384,38.7426,38.7426,71018.0
2016-03-24 12:20:00,40.43,40.45,40.36,40.36,91799.0,38.7426,38.7618,38.6755,38.6755,91799.0
2016-03-24 12:25:00,40.37,40.39,40.32,40.32,73031.0,38.6851,38.7043,38.6372,38.6372,73031.0
2016-03-24 12:30:00,40.32,40.34,40.3,40.34,100108.0,38.6372,38.6564,38.618,38.6564,100108.0
2016-03-24 12:35:00,40.33,40.35,40.27,40.27,93964.0,38.6468,38.6659,38.5893,38.5893,93964.0
2016-03-24 12:40:00,40.27,40.35,40.23,40.34,127846.0,38.5893,38.6659,38.5509,38.6564,127846.0
2016-03-24 12:45:00,40.34,40.34,40.24,40.28,131341.0,38.6564,38.6564,38.5605,38.5989,131341.0
2016-03-24 12:50:00,40.28,40.38,40.27,40.36,81483.0,38.5989,38.6947,38.5893,38.6755,81483.0
2016-03-24 12:55:00,40.36,40.42,40.33,40.35,76840.0,38.6755,38.733,38.6468,38.6659,76840.0
2016-03-24 13:00:00,40.34,40.4,40.33,40.37,119233.0,38.6564,38.7138,38.6468,38.6851,119233.0
2016-03-24 13:05:00,40.36,40.42,40.35,40.42,91197.0,38.6755,38.733,38.6659,38.733,91197.0
2016-03-24 13:10:00,40.42,40.49,40.41,40.44,105629.0,38.733,38.8001,38.7234,38.7522,105629.0
2016-03-24 13:15:00,40.43,40.49,40.42,40.48,64374.0,38.7426,38.8001,38.733,38.7905,64374.0
2016-03-24 13:20:00,40.48,40.48,40.42,40.45,79010.0,38.7905,38.7905,38.733,38.7618,79010.0
2016-03-24 13:25:00,40.46,40.49,40.43,40.48,98225.0,38.7713,38.8001,38.7426,38.7905,98225.0
2016-03-24 13:30:00,40.48,40.49,40.45,40.47,78110.0,38.7905,38.8001,38.7618,38.7809,78110.0
2016-03-24 13:35:00,40.47,40.48,40.45,40.48,53640.0,38.7809,38.7905,38.7618,38.7905,53640.0
2016-03-24 13:40:00,40.46,40.52,40.45,40.46,222769.0,38.7713,38.8288,38.7618,38.7713,222769.0
2016-03-24 13:45:00,40.45,40.46,40.37,40.38,101116.0,38.7618,38.7713,38.6851,38.6947,101116.0
2016-03-24 13:50:00,40.38,40.46,40.37,40.38,102665.0,38.6947,38.7713,38.6851,38.6947,102665.0
2016-03-24 13:55:00,40.38,40.39,40.3,40.36,74751.0,38.6947,38.7043,38.618,38.6755,74751.0
2016-03-24 14:00:00,40.36,40.38,40.33,40.34,75787.0,38.6755,38.6947,38.6468,38.6564,75787.0
2016-03-24 14:05:00,40.34,40.35,40.31,40.32,65447.0,38.6564,38.6659,38.6276,38.6372,65447.0
2016-03-24 14:10:00,40.32,40.35,40.3,40.31,77373.0,38.6372,38.6659,38.618,38.6276,77373.0
2016-03-24 14:15:00,40.31,40.34,40.26,40.26,89047.0,38.6276,38.6564,38.5797,38.5797,89047.0
2016-03-24 14:20:00,40.26,40.28,40.25,40.25,72092.0,38.5797,38.5989,38.5701,38.5701,72092.0
2016-03-24 14:25:00,40.26,40.36,40.25,40.36,135102.0,38.5797,38.6755,38.5701,38.6755,135102.0
2016-03-24 14:30:00,40.36,40.37,40.32,40.34,72314.0,38.6755,38.6851,38.6372,38.6564,72314.0
2016-03-24 14:35:00,40.34,40.39,40.3,40.34,107455.0,38.6564,38.7043,38.618,38.6564,107455.0
2016-03-24 14:40:00,40.34,40.39,40.34,40.37,78906.0,38.6564,38.7043,38.6564,38.6851,78906.0
2016-03-24 14:45:00,40.37,40.42,40.34,40.36,88650.0,38.6851,38.733,38.6564,38.6755,88650.0
2016-03-24 14:50:00,40.35,40.44,40.35,40.4,102144.0,38.6659,38.7522,38.6659,38.7138,102144.0
2016-03-24 14:55:00,40.4,40.44,40.39,40.39,102869.0,38.7138,38.7522,38.7043,38.7043,102869.0
2016-03-24 15:00:00,40.39,40.4,40.35,40.38,134079.0,38.7043,38.7138,38.6659,38.6947,134079.0
2016-03-24 15:05:00,40.38,40.44,40.37,40.44,127638.0,38.6947,38.7522,38.6851,38.7522,127638.0
2016-03-24 15:10:00,40.44,40.51,40.44,40.48,115176.0,38.7522,38.8193,38.7522,38.7905,115176.0
2016-03-24 15:15:00,40.48,40.5,40.43,40.47,130898.0,38.7905,38.8097,38.7426,38.7809,130898.0
2016-03-24 15:20:00,40.47,40.51,40.44,40.45,96499.0,38.7809,38.8193,38.7522,38.7618,96499.0
2016-03-24 15:25:00,40.46,40.51,40.45,40.48,146805.0,38.7713,38.8193,38.7618,38.7905,146805.0
2016-03-24 15:30:00,40.48,40.48,40.41,40.44,180166.0,38.7905,38.7905,38.7234,38.7522,180166.0
2016-03-24 15:35:00,40.45,40.55,40.45,40.54,146886.0,38.7618,38.8576,38.7618,38.848,146886.0
2016-03-24 15:40:00,40.53,40.57,40.52,40.54,130600.0,38.8384,38.8768,38.8288,38.848,130600.0
2016-03-24 15:45:00,40.54,40.54,40.42,40.45,248778.0,38.848,38.848,38.733,38.7618,248778.0
2016-03-24 15:50:00,40.45,40.51,40.45,40.51,253356.0,38.7618,38.8193,38.7618,38.8193,253356.0
2016-03-24 15:55:00,40.51,40.52,40.47,40.49,647962.0,38.8193,38.8288,38.7809,38.8001,647962.0
2016-03-28 09:30:00,41.02,41.05,40.68,40.9,207534.0,39.308,39.3367,38.9822,39.193,207534.0
2016-03-28 09:35:00,40.89,40.89,40.57,40.58,134270.0,39.1834,39.1834,38.8768,38.8863,134270.0
2016-03-28 09:40:00,40.59,40.61,40.47,40.53,172144.0,38.8959,38.9151,38.7809,38.8384,172144.0
2016-03-28 09:45:00,40.54,40.58,40.33,40.44,140255.0,38.848,38.8863,38.6468,38.7522,140255.0
2016-03-28 09:50:00,40.44,40.6,40.44,40.58,92431.0,38.7522,38.9055,38.7522,38.8863,92431.0
2016-03-28 09:55:00,40.57,40.6,40.45,40.56,67274.0,38.8768,38.9055,38.7618,38.8672,67274.0
2016-03-28 10:00:00,40.57,40.76,40.57,40.7,73751.0,38.8768,39.0588,38.8768,39.0013,73751.0
2016-03-28 10:05:00,40.72,40.88,40.7,40.82,66008.0,39.0205,39.1738,39.0013,39.1163,66008.0
2016-03-28 10:10:00,40.83,41.0,40.83,40.99,121309.0,39.1259,39.2888,39.1259,39.2792,121309.0
2016-03-28 10:15:00,40.98,41.0,40.92,40.98,68154.0,39.2696,39.2888,39.2121,39.2696,68154.0
2016-03-28 10:20:00,40.97,41.15,40.93,41.11,156127.0,39.2601,39.4325,39.2217,39.3942,156127.0
2016-03-28 10:25:00,41.11,41.12,40.93,40.99,72777.0,39.3942,39.4038,39.2217,39.2792,72777.0
2016-03-28 10:30:00,40.97,40.98,40.89,40.98,46662.0,39.2601,39.2696,39.1834,39.2696,46662.0
2016-03-28 10:35:00,40.99,41.03,40.94,41.0,50127.0,39.2792,39.3176,39.2313,39.2888,50127.0
2016-03-28 10:40:00,40.99,41.01,40.91,40.97,68526.0,39.2792,39.2984,39.2026,39.2601,68526.0
2016-03-28 10:45:00,40.97,41.14,40.93,41.14,98584.0,39.2601,39.423,39.2217,39.423,98584.0
2016-03-28 10:50:00,41.14,41.22,41.13,41.17,72898.0,39.423,39.4996,39.4134,39.4517,72898.0
2016-03-28 10:55:00,41.16,41.26,41.13,41.26,68679.0,39.4421,39.538,39.4134,39.538,68679.0
2016-03-28 11:00:00,41.26,41.32,41.17,41.18,126389.0,39.538,39.5954,39.4517,39.4613,126389.0
2016-03-28 11:05:00,41.18,41.3,41.17,41.27,43132.0,39.4613,39.5763,39.4517,39.5475,43132.0
2016-03-28 11:10:00,41.27,41.27,41.21,41.22,89197.0,39.5475,39.5475,39.49,39.4996,89197.0
2016-03-28 11:15:00,41.22,41.23,41.16,41.18,39474.0,39.4996,39.5092,39.4421,39.4613,39474.0
2016-03-28 11:20:00,41.17,41.22,41.15,41.2,46927.0,39.4517,39.4996,39.4325,39.4805,46927.0
2016-03-28 11:25:00,41.21,41.28,41.2,41.22,66614.0,39.49,39.5571,39.4805,39.4996,66614.0
2016-03-28 11:30:00,41.23,41.23,41.1,41.1,81625.0,39.5092,39.5092,39.3846,39.3846,81625.0
2016-03-28 11:35:00,41.1,41.13,41.03,41.03,92165.0,39.3846,39.4134,39.3176,39.3176,92165.0
2016-03-28 11:40:00,41.04,41.1,41.03,41.1,29259.0,39.3271,39.3846,39.3176,39.3846,29259.0
2016-03-28 11:45:00,41.1,41.14,41.09,41.1,47977.0,39.3846,39.423,39.375,39.3846,47977.0
2016-03-28 11:50:00,41.09,41.1,40.97,41.0,51887.0,39.375,39.3846,39.2601,39.2888,51887.0
2016-03-28 11:55:00,40.99,41.15,40.99,41.14,51847.0,39.2792,39.4325,39.2792,39.423,51847.0
2016-03-28 12:00:00,41.14,41.16,41.06,41.08,47206.0,39.423,39.4421,39.3463,39.3655,47206.0
2016-03-28 12:05:00,41.08,41.1,41.05,41.05,51800.0,39.3655,39.3846,39.3367,39.3367,51800.0
2016-03-28 12:10:00,41.04,41.06,41.0,41.04,25162.0,39.3271,39.3463,39.2888,39.3271,25162.0
2016-03-28 12:15:00,41.04,41.16,41.04,41.15,50267.0,39.3271,39.4421,39.3271,39.4325,50267.0
2016-03-28 12:20:00,41.16,41.19,41.11,41.14,56049.0,39.4421,39.4709,39.3942,39.423,56049.0
2016-03-28 12:25:00,41.14,41.2,41.14,41.17,41382.0,39.423,39.4805,39.423,39.4517,41382.0
2016-03-28 12:30:00,41.17,41.25,41.13,41.24,63598.0,39.4517,39.5284,39.4134,39.5188,63598.0
2016-03-28 12:35:00,41.24,41.3,41.22,41.26,60152.0,39.5188,39.5763,39.4996,39.538,60152.0
2016-03-28 12:40:00,41.26,41.28,41.24,41.25,35315.0,39.538,39.5571,39.5188,39.5284,35315.0
2016-03-28 12:45:00,41.25,41.28,41.24,41.28,30956.0,39.5284,39.5571,39.5188,39.5571,30956.0
2016-03-28 12:50:00,41.29,41.29,41.24,41.28,25103.0,39.5667,39.5667,39.5188,39.5571,25103.0
2016-03-28 12:55:00,41.29,41.32,41.28,41.3,35464.0,39.5667,39.5954,39.5571,39.5763,35464.0
2016-03-28 13:00:00,41.3,41.3,41.23,41.23,51016.0,39.5763,39.5763,39.5092,39.5092,51016.0
2016-03-28 13:05:00,41.22,41.22,41.19,41.22,26254.0,39.4996,39.4996,39.4709,39.4996,26254.0
2016-03-28 13:10:00,41.22,41.3,41.21,41.29,63943.0,39.4996,39.5763,39.49,39.5667,63943.0
2016-03-28 13:15:00,41.29,41.34,41.29,41.32,39710.0,39.5667,39.6146,39.5667,39.5954,39710.0
2016-03-28 13:20:00,41.33,41.33,41.26,41.27,38000.0,39.605,39.605,39.538,39.5475,38000.0
2016-03-28 13:25:00,41.28,41.28,41.2,41.23,50927.0,39.5571,39.5571,39.4805,39.5092,50927.0
2016-03-28 13:30:00,41.23,41.31,41.22,41.28,41430.0,39.5092,39.5859,39.4996,39.5571,41430.0
2016-03-28 13:35:00,41.27,41.29,41.2,41.2,21022.0,39.5475,39.5667,39.4805,39.4805,21022.0
2016-03-28 13:40:00,41.2,41.24,41.2,41.21,33589.0,39.4805,39.5188,39.4805,39.49,33589.0
2016-03-28 13:45:00,41.21,41.21,41.17,41.18,34789.0,39.49,39.49,39.4517,39.4613,34789.0
2016-03-28 13:50:00,41.18,41.21,41.15,41.15,38982.0,39.4613,39.49,39.4325,39.4325,38982.0
2016-03-28 13:55:00,41.16,41.16,41.11,41.11,76167.0,39.4421,39.4421,39.3942,39.3942,76167.0
2016-03-28 14:00:00,41.11,41.16,41.1,41.15,41487.0,39.3942,39.4421,39.3846,39.4325,41487.0
2016-03-28 14:05:00,41.15,41.15,41.1,41.1,49389.0,39.4325,39.4325,39.3846,39.3846,49389.0
2016-03-28 14:10:00,41.11,41.12,41.05,41.09,36323.0,39.3942,39.4038,39.3367,39.375,36323.0
2016-03-28 14:15:00,41.09,41.1,41.06,41.07,27817.0,39.375,39.3846,39.3463,39.3559,27817.0
2016-03-28 14:20:00,41.07,41.08,41.01,41.02,41488.0,39.3559,39.3655,39.2984,39.308,41488.0
2016-03-28 14:25:00,41.03,41.03,40.97,41.01,56477.0,39.3176,39.3176,39.2601,39.2984,56477.0
2016-03-28 14:30:00,41.01,41.03,40.98,40.98,61692.0,39.2984,39.3176,39.2696,39.2696,61692.0
2016-03-28 14:35:00,40.98,40.99,40.87,40.87,115838.0,39.2696,39.2792,39.1642,39.1642,115838.0
2016-03-28 14:40:00,40.88,41.07,40.84,40.92,180307.0,39.1738,39.3559,39.1355,39.2121,180307.0
2016-03-28 14:45:00,40.93,41.16,40.9,40.98,142823.0,39.2217,39.4421,39.193,39.2696,142823.0
2016-03-28 14:50:00,40.98,41.05,40.95,41.04,83684.0,39.2696,39.3367,39.2409,39.3271,83684.0
2016-03-28 14:55:00,41.04,41.09,41.03,41.05,50867.0,39.3271,39.375,39.3176,39.3367,50867.0
2016-03-28 15:00:00,41.04,41.12,41.04,41.1,54742.0,39.3271,39.4038,39.3271,39.3846,54742.0
2016-03-28 15:05:00,41.11,41.12,41.08,41.08,48550.0,39.3942,39.4038,39.3655,39.3655,48550.0
2016-03-28 15:10:00,41.09,41.15,41.05,41.05,69123.0,39.375,39.4325,39.3367,39.3367,69123.0
2016-03-28 15:15:00,41.05,41.07,40.97,40.99,91756.0,39.3367,39.3559,39.2601,39.2792,91756.0
2016-03-28 15:20:00,40.99,41.1,40.99,41.05,52740.0,39.2792,39.3846,39.2792,39.3367,52740.0
2016-03-28 15:25:00,41.04,41.05,40.99,41.04,56996.0,39.3271,39.3367,39.2792,39.3271,56996.0
2016-03-28 15:30:00,41.04,41.05,41.01,41.01,72766.0,39.3271,39.3367,39.2984,39.2984,72766.0
2016-03-28 15:35:00,41.01,41.04,40.98,41.0,127456.0,39.2984,39.3271,39.2696,39.2888,127456.0
2016-03-28 15:40:00,41.01,41.05,41.0,41.03,82051.0,39.2984,39.3367,39.2888,39.3176,82051.0
2016-03-28 15:45:00,41.03,41.04,41.02,41.03,83463.0,39.3176,39.3271,39.308,39.3176,83463.0
2016-03-28 15:50:00,41.01,41.03,40.93,40.93,121412.0,39.2984,39.3176,39.2217,39.2217,121412.0
2016-03-28 15:55:00,40.93,40.93,40.85,40.91,333779.0,39.2217,39.2217,39.1451,39.2026,333779.0
2016-03-29 09:30:00,40.9,40.96,40.81,40.95,112552.0,39.193,39.2505,39.1067,39.2409,112552.0
2016-03-29 09:35:00,40.93,41.06,40.91,40.95,153328.0,39.2217,39.3463,39.2026,39.2409,153328.0
2016-03-29 09:40:00,40.96,41.01,40.9,41.0,85673.0,39.2505,39.2984,39.193,39.2888,85673.0
2016-03-29 09:45:00,41.0,41.03,40.91,40.96,90339.0,39.2888,39.3176,39.2026,39.2505,90339.0
2016-03-29 09:50:00,40.97,41.0,40.91,40.93,106328.0,39.2601,39.2888,39.2026,39.2217,106328.0
2016-03-29 09:55:00,40.92,41.01,40.89,40.95,62691.0,39.2121,39.2984,39.1834,39.2409,62691.0
2016-03-29 10:00:00,40.95,41.04,40.91,40.98,84562.0,39.2409,39.3271,39.2026,39.2696,84562.0
2016-03-29 10:05:00,40.97,41.01,40.93,41.0,65538.0,39.2601,39.2984,39.2217,39.2888,65538.0
2016-03-29 10:10:00,41.0,41.0,40.92,40.96,39680.0,39.2888,39.2888,39.2121,39.2505,39680.0
2016-03-29 10:15:00,40.97,40.99,40.92,40.97,50077.0,39.2601,39.2792,39.2121,39.2601,50077.0
2016-03-29 10:20:00,40.97,41.01,40.92,40.94,58715.0,39.2601,39.2984,39.2121,39.2313,58715.0
2016-03-29 10:25:00,40.94,41.03,40.93,41.0,75793.0,39.2313,39.3176,39.2217,39.2888,75793.0
2016-03-29 10:30:00,41.01,41.09,41.01,41.06,47164.0,39.2984,39.375,39.2984,39.3463,47164.0
2016-03-29 10:35:00,41.07,41.11,41.05,41.07,98156.0,39.3559,39.3942,39.3367,39.3559,98156.0
2016-03-29 10:40:00,41.07,41.08,41.01,41.02,42019.0,39.3559,39.3655,39.2984,39.308,42019.0
2016-03-29 10:45:00,41.02,41.04,40.92,40.94,39790.0,39.308,39.3271,39.2121,39.2313,39790.0
2016-03-29 10:50:00,40.93,40.96,40.89,40.89,42004.0,39.2217,39.2505,39.1834,39.1834,42004.0
2016-03-29 10:55:00,40.89,41.04,40.88,41.0,47562.0,39.1834,39.3271,39.1738,39.2888,47562.0
2016-03-29 11:00:00,41.0,41.04,40.86,40.87,53297.0,39.2888,39.3271,39.1546,39.1642,53297.0
2016-03-29 11:05:00,40.86,40.86,40.81,40.83,40118.0,39.1546,39.1546,39.1067,39.1259,40118.0
2016-03-29 11:10:00,40.83,40.89,40.83,40.87,41492.0,39.1259,39.1834,39.1259,39.1642,41492.0
2016-03-29 11:15:00,40.88,40.9,40.83,40.87,63660.0,39.1738,39.193,39.1259,39.1642,63660.0
2016-03-29 11:20:00,40.87,40.96,40.87,40.93,50009.0,39.1642,39.2505,39.1642,39.2217,50009.0
2016-03-29 11:25:00,40.93,40.96,40.91,40.94,34487.0,39.2217,39.2505,39.2026,39.2313,34487.0
2016-03-29 11:30:00,40.94,40.97,40.89,40.9,43673.0,39.2313,39.2601,39.1834,39.193,43673.0
2016-03-29 11:35:00,40.89,40.9,40.77,40.82,111243.0,39.1834,39.193,39.0684,39.1163,111243.0
2016-03-29 11:40:00,40.83,40.89,40.82,40.87,60077.0,39.1259,39.1834,39.1163,39.1642,60077.0
2016-03-29 11:45:00,40.87,40.94,40.87,40.93,62915.0,39.1642,39.2313,39.1642,39.2217,62915.0
2016-03-29 11:50:00,40.93,40.96,40.89,40.92,61620.0,39.2217,39.2505,39.1834,39.2121,61620.0
2016-03-29 11:55:00,40.91,40.93,40.87,40.87,47372.0,39.2026,39.2217,39.1642,39.1642,47372.0
2016-03-29 12:00:00,40.86,40.87,40.83,40.86,59349.0,39.1546,39.1642,39.1259,39.1546,59349.0
2016-03-29 12:05:00,40.87,40.95,40.86,40.91,54431.0,39.1642,39.2409,39.1546,39.2026,54431.0
2016-03-29 12:10:00,40.9,40.91,40.86,40.88,28980.0,39.193,39.2026,39.1546,39.1738,28980.0
2016-03-29 12:15:00,40.88,40.9,40.86,40.9,34460.0,39.1738,39.193,39.1546,39.193,34460.0
2016-03-29 12:20:00,40.9,41.02,40.9,40.98,154595.0,39.193,39.308,39.193,39.2696,154595.0
2016-03-29 12:25:00,40.99,41.15,40.98,41.11,65861.0,39.2792,39.4325,39.2696,39.3942,65861.0
2016-03-29 12:30:00,41.13,41.2,41.07,41.13,49241.0,39.4134,39.4805,39.3559,39.4134,49241.0
2016-03-29 12:35:00,41.13,41.14,41.01,41.09,49175.0,39.4134,39.423,39.2984,39.375,49175.0
2016-03-29 12:40:00,41.09,41.18,41.09,41.14,75302.0,39.375,39.4613,39.375,39.423,75302.0
2016-03-29 12:45:00,41.14,41.16,41.07,41.07,61321.0,39.423,39.4421,39.3559,39.3559,61321.0
2016-03-29 12:50:00,41.08,41.13,41.07,41.08,44080.0,39.3655,39.4134,39.3559,39.3655,44080.0
2016-03-29 12:55:00,41.06,41.11,41.0,41.08,78728.0,39.3463,39.3942,39.2888,39.3655,78728.0
2016-03-29 13:00:00,41.07,41.09,41.01,41.07,34930.0,39.3559,39.375,39.2984,39.3559,34930.0
2016-03-29 13:05:00,41.06,41.07,40.99,41.05,51920.0,39.3463,39.3559,39.2792,39.3367,51920.0
2016-03-29 13:10:00,41.05,41.15,41.05,41.14,22535.0,39.3367,39.4325,39.3367,39.423,22535.0
2016-03-29 13:15:00,41.13,41.21,41.13,41.16,45346.0,39.4134,39.49,39.4134,39.4421,45346.0
2016-03-29 13:20:00,41.16,41.19,41.08,41.09,30348.0,39.4421,39.4709,39.3655,39.375,30348.0
2016-03-29 13:25:00,41.1,41.12,41.07,41.09,58593.0,39.3846,39.4038,39.3559,39.375,58593.0
2016-03-29 13:30:00,41.09,41.1,41.03,41.06,41807.0,39.375,39.3846,39.3176,39.3463,41807.0
2016-03-29 13:35:00,41.07,41.07,41.01,41.04,25764.0,39.3559,39.3559,39.2984,39.3271,25764.0
2016-03-29 13:40:00,41.05,41.06,41.03,41.05,23739.0,39.3367,39.3463,39.3176,39.3367,23739.0
2016-03-29 13:45:00,41.05,41.09,41.03,41.04,78945.0,39.3367,39.375,39.3176,39.3271,78945.0
2016-03-29 13:50:00,41.04,41.07,40.94,40.94,82676.0,39.3271,39.3559,39.2313,39.2313,82676.0
2016-03-29 13:55:00,40.94,40.98,40.9,40.93,64155.0,39.2313,39.2696,39.193,39.2217,64155.0
2016-03-29 14:00:00,40.94,41.03,40.92,41.02,61472.0,39.2313,39.3176,39.2121,39.308,61472.0
2016-03-29 14:05:00,41.02,41.07,41.0,41.04,85425.0,39.308,39.3559,39.2888,39.3271,85425.0
2016-03-29 14:10:00,41.04,41.11,41.01,41.08,64193.0,39.3271,39.3942,39.2984,39.3655,64193.0
2016-03-29 14:15:00,41.09,41.21,41.08,41.19,89980.0,39.375,39.49,39.3655,39.4709,89980.0
2016-03-29 14:20:00,41.18,41.18,41.09,41.13,47125.0,39.4613,39.4613,39.375,39.4134,47125.0
2016-03-29 14:25:00,41.14,41.18,41.1,41.11,68160.0,39.423,39.4613,39.3846,39.3942,68160.0
2016-03-29 14:30:00,41.1,41.22,41.09,41.21,39105.0,39.3846,39.4996,39.375,39.49,39105.0
2016-03-29 14:35:00,41.21,41.22,41.14,41.17,70213.0,39.49,39.4996,39.423,39.4517,70213.0
2016-03-29 14:40:00,41.17,41.18,41.13,41.14,41240.0,39.4517,39.4613,39.4134,39.423,41240.0
2016-03-29 14:45:00,41.14,41.18,41.12,41.15,49398.0,39.423,39.4613,39.4038,39.4325,49398.0
2016-03-29 14:50:00,41.14,41.16,41.12,41.12,44455.0,39.423,39.4421,39.4038,39.4038,44455.0
2016-03-29 14:55:00,41.12,41.13,41.08,41.12,169016.0,39.4038,39.4134,39.3655,39.4038,169016.0
2016-03-29 15:00:00,41.12,41.13,41.09,41.11,119074.0,39.4038,39.4134,39.375,39.3942,119074.0
2016-03-29 15:05:00,41.11,41.17,41.08,41.16,178519.0,39.3942,39.4517,39.3655,39.4421,178519.0
2016-03-29 15:10:00,41.16,41.27,41.16,41.27,59619.0,39.4421,39.5475,39.4421,39.5475,59619.0
2016-03-29 15:15:00,41.26,41.3,41.24,41.29,77732.0,39.538,39.5763,39.5188,39.5667,77732.0
2016-03-29 15:20:00,41.29,41.36,41.29,41.33,95168.0,39.5667,39.6338,39.5667,39.605,95168.0
2016-03-29 15:25:00,41.33,41.35,41.32,41.34,68476.0,39.605,39.6242,39.5954,39.6146,68476.0
2016-03-29 15:30:00,41.33,41.43,41.3,41.42,396961.0,39.605,39.7009,39.5763,39.6913,396961.0
2016-03-29 15:35:00,41.41,41.42,41.39,41.4,150222.0,39.6817,39.6913,39.6625,39.6721,150222.0
2016-03-29 15:40:00,41.4,41.41,41.34,41.37,137034.0,39.6721,39.6817,39.6146,39.6434,137034.0
2016-03-29 15:45:00,41.36,41.37,41.33,41.37,82977.0,39.6338,39.6434,39.605,39.6434,82977.0
2016-03-29 15:50:00,41.37,41.42,41.34,41.39,326253.0,39.6434,39.6913,39.6146,39.6625,326253.0
2016-03-29 15:55:00,41.39,41.4,41.35,41.36,239406.0,39.6625,39.6721,39.6242,39.6338,239406.0
2016-03-30 09:30:00,41.75,41.91,41.65,41.72,163474.0,40.0075,40.1608,39.9117,39.9788,163474.0
2016-03-30 09:35:00,41.72,42.03,41.71,42.02,164248.0,39.9788,40.2758,39.9692,40.2662,164248.0
2016-03-30 09:40:00,42.0,42.07,41.93,41.98,133811.0,40.2471,40.3141,40.18,40.2279,133811.0
2016-03-30 09:45:00,42.01,42.03,41.97,42.01,132699.0,40.2567,40.2758,40.2183,40.2567,132699.0
2016-03-30 09:50:00,42.0,42.03,41.81,41.81,107110.0,40.2471,40.2758,40.065,40.065,107110.0
2016-03-30 09:55:00,41.8,41.86,41.7,41.74,61851.0,40.0554,40.1129,39.9596,39.9979,61851.0
2016-03-30 10:00:00,41.75,41.82,41.69,41.79,81611.0,40.0075,40.0746,39.95,40.0458,81611.0
2016-03-30 10:05:00,41.79,41.86,41.74,41.78,48466.0,40.0458,40.1129,39.9979,40.0363,48466.0
2016-03-30 10:10:00,41.78,41.82,41.7,41.76,52976.0,40.0363,40.0746,39.9596,40.0171,52976.0
2016-03-30 10:15:00,41.76,41.81,41.72,41.8,54991.0,40.0171,40.065,39.9788,40.0554,54991.0
2016-03-30 10:20:00,41.81,41.82,41.76,41.77,103358.0,40.065,40.0746,40.0171,40.0267,103358.0
2016-03-30 10:25:00,41.76,41.78,41.72,41.77,61019.0,40.0171,40.0363,39.9788,40.0267,61019.0
2016-03-30 10:30:00,41.78,41.81,41.75,41.78,104794.0,40.0363,40.065,40.0075,40.0363,104794.0
2016-03-30 10:35:00,41.79,41.91,41.76,41.8,113196.0,40.0458,40.1608,40.0171,40.0554,113196.0
2016-03-30 10:40:00,41.8,41.97,41.79,41.96,160966.0,40.0554,40.2183,40.0458,40.2087,160966.0
2016-03-30 10:45:00,41.96,41.98,41.9,41.95,481455.0,40.2087,40.2279,40.1512,40.1992,481455.0
2016-03-30 10:50:00,41.95,41.96,41.9,41.95,54389.0,40.1992,40.2087,40.1512,40.1992,54389.0
2016-03-30 10:55:00,41.96,41.96,41.88,41.89,49208.0,40.2087,40.2087,40.1321,40.1417,49208.0
2016-03-30 11:00:00,41.9,41.97,41.88,41.96,71387.0,40.1512,40.2183,40.1321,40.2087,71387.0
2016-03-30 11:05:00,41.96,41.96,41.77,41.77,61903.0,40.2087,40.2087,40.0267,40.0267,61903.0
2016-03-30 11:10:00,41.77,41.78,41.66,41.67,67992.0,40.0267,40.0363,39.9213,39.9308,67992.0
2016-03-30 11:15:00,41.67,41.69,41.56,41.57,60308.0,39.9308,39.95,39.8254,39.835,60308.0
2016-03-30 11:20:00,41.56,41.65,41.56,41.6,71244.0,39.8254,39.9117,39.8254,39.8638,71244.0
2016-03-30 11:25:00,41.61,41.62,41.56,41.59,56328.0,39.8733,39.8829,39.8254,39.8542,56328.0
2016-03-30 11:30:00,41.59,41.61,41.52,41.55,68163.0,39.8542,39.8733,39.7871,39.8159,68163.0
2016-03-30 11:35:00,41.55,41.61,41.53,41.58,39109.0,39.8159,39.8733,39.7967,39.8446,39109.0
2016-03-30 11:40:00,41.58,41.71,41.58,41.71,50331.0,39.8446,39.9692,39.8446,39.9692,50331.0
2016-03-30 11:45:00,41.71,41.74,41.68,41.73,48279.0,39.9692,39.9979,39.9404,39.9883,48279.0
2016-03-30 11:50:00,41.73,41.77,41.71,41.73,32011.0,39.9883,40.0267,39.9692,39.9883,32011.0
2016-03-30 11:55:00,41.73,41.74,41.67,41.67,68700.0,39.9883,39.9979,39.9308,39.9308,68700.0
2016-03-30 12:00:00,41.67,41.68,41.64,41.67,46061.0,39.9308,39.9404,39.9021,39.9308,46061.0
2016-03-30 12:05:00,41.68,41.75,41.68,41.73,33389.0,39.9404,40.0075,39.9404,39.9883,33389.0
2016-03-30 12:10:00,41.72,41.74,41.68,41.72,33600.0,39.9788,39.9979,39.9404,39.9788,33600.0
2016-03-30 12:15:00,41.72,41.76,41.69,41.7,37544.0,39.9788,40.0171,39.95,39.9596,37544.0
2016-03-30 12:20:00,41.69,41.71,41.65,41.66,24584.0,39.95,39.9692,39.9117,39.9213,24584.0
2016-03-30 12:25:00,41.65,41.67,41.61,41.66,26955.0,39.9117,39.9308,39.8733,39.9213,26955.0
2016-03-30 12:30:00,41.66,41.74,41.65,41.74,30300.0,39.9213,39.9979,39.9117,39.9979,30300.0
2016-03-30 12:35:00,41.75,41.76,41.65,41.67,29472.0,40.0075,40.0171,39.9117,39.9308,29472.0
2016-03-30 12:40:00,41.67,41.7,41.64,41.67,30479.0,39.9308,39.9596,39.9021,39.9308,30479.0
2016-03-30 12:45:00,41.68,41.68,41.57,41.59,32155.0,39.9404,39.9404,39.835,39.8542,32155.0
2016-03-30 12:50:00,41.59,41.63,41.59,41.61,34764.0,39.8542,39.8925,39.8542,39.8733,34764.0
2016-03-30 12:55:00,41.61,41.66,41.61,41.62,39276.0,39.8733,39.9213,39.8733,39.8829,39276.0
2016-03-30 13:00:00,41.62,41.65,41.59,41.6,21716.0,39.8829,39.9117,39.8542,39.8638,21716.0
2016-03-30 13:05:00,41.6,41.61,41.55,41.58,29497.0,39.8638,39.8733,39.8159,39.8446,29497.0
2016-03-30 13:10:00,41.57,41.58,41.54,41.57,31056.0,39.835,39.8446,39.8063,39.835,31056.0
2016-03-30 13:15:00,41.56,41.57,41.5,41.52,43001.0,39.8254,39.835,39.7679,39.7871,43001.0
2016-03-30 13:20:00,41.52,41.56,41.52,41.55,41566.0,39.7871,39.8254,39.7871,39.8159,41566.0
2016-03-30 13:25:00,41.56,41.59,41.54,41.57,31669.0,39.8254,39.8542,39.8063,39.835,31669.0
2016-03-30 13:30:00,41.57,41.6,41.56,41.58,23423.0,39.835,39.8638,39.8254,39.8446,23423.0
2016-03-30 13:35:00,41.58,41.6,41.53,41.56,53517.0,39.8446,39.8638,39.7967,39.8254,53517.0
2016-03-30 13:40:00,41.57,41.61,41.57,41.61,28950.0,39.835,39.8733,39.835,39.8733,28950.0
2016-03-30 13:45:00,41.61,41.7,41.61,41.7,39423.0,39.8733,39.9596,39.8733,39.9596,39423.0
2016-03-30 13:50:00,41.69,41.7,41.58,41.59,46037.0,39.95,39.9596,39.8446,39.8542,46037.0
2016-03-30 13:55:00,41.59,41.59,41.54,41.54,29128.0,39.8542,39.8542,39.8063,39.8063,29128.0
2016-03-30 14:00:00,41.54,41.63,41.54,41.61,92823.0,39.8063,39.8925,39.8063,39.8733,92823.0
2016-03-30 14:05:00,41.6,41.64,41.6,41.61,34528.0,39.8638,39.9021,39.8638,39.8733,34528.0
2016-03-30 14:10:00,41.61,41.62,41.6,41.6,64022.0,39.8733,39.8829,39.8638,39.8638,64022.0
2016-03-30 14:15:00,41.6,41.6,41.55,41.57,29657.0,39.8638,39.8638,39.8159,39.835,29657.0
2016-03-30 14:20:00,41.57,41.58,41.53,41.54,33687.0,39.835,39.8446,39.7967,39.8063,33687.0
2016-03-30 14:25:00,41.54,41.64,41.53,41.63,33100.0,39.8063,39.9021,39.7967,39.8925,33100.0
2016-03-30 14:30:00,41.64,41.66,41.59,41.59,60215.0,39.9021,39.9213,39.8542,39.8542,60215.0
2016-03-30 14:35:00,41.59,41.61,41.55,41.55,22110.0,39.8542,39.8733,39.8159,39.8159,22110.0
2016-03-30 14:40:00,41.55,41.58,41.53,41.55,46188.0,39.8159,39.8446,39.7967,39.8159,46188.0
2016-03-30 14:45:00,41.55,41.6,41.52,41.57,77262.0,39.8159,39.8638,39.7871,39.835,77262.0
2016-03-30 14:50:00,41.58,41.59,41.56,41.56,29080.0,39.8446,39.8542,39.8254,39.8254,29080.0
2016-03-30 14:55:00,41.56,41.57,41.54,41.56,33238.0,39.8254,39.835,39.8063,39.8254,33238.0
2016-03-30 15:00:00,41.56,41.64,41.55,41.55,101063.0,39.8254,39.9021,39.8159,39.8159,101063.0
2016-03-30 15:05:00,41.55,41.59,41.54,41.58,81494.0,39.8159,39.8542,39.8063,39.8446,81494.0
2016-03-30 15:10:00,41.58,41.59,41.55,41.55,38151.0,39.8446,39.8542,39.8159,39.8159,38151.0
2016-03-30 15:15:00,41.55,41.6,41.55,41.6,57716.0,39.8159,39.8638,39.8159,39.8638,57716.0
2016-03-30 15:20:00,41.61,41.61,41.57,41.59,59258.0,39.8733,39.8733,39.835,39.8542,59258.0
2016-03-30 15:25:00,41.59,41.61,41.56,41.58,85668.0,39.8542,39.8733,39.8254,39.8446,85668.0
2016-03-30 15:30:00,41.58,41.58,41.54,41.58,91331.0,39.8446,39.8446,39.8063,39.8446,91331.0
2016-03-30 15:35:00,41.58,41.59,41.51,41.54,120247.0,39.8446,39.8542,39.7775,39.8063,120247.0
2016-03-30 15:40:00,41.55,41.56,41.53,41.54,72880.0,39.8159,39.8254,39.7967,39.8063,72880.0
2016-03-30 15:45:00,41.55,41.55,41.47,41.47,95682.0,39.8159,39.8159,39.7392,39.7392,95682.0
2016-03-30 15:50:00,41.47,41.47,41.4,41.4,179734.0,39.7392,39.7392,39.6721,39.6721,179734.0
2016-03-30 15:55:00,41.41,41.43,41.36,41.38,378285.0,39.6817,39.7009,39.6338,39.6529,378285.0
2016-03-31 09:30:00,41.5,41.65,41.42,41.42,149417.0,39.7679,39.9117,39.6913,39.6913,149417.0
2016-03-31 09:35:00,41.44,41.56,41.29,41.52,76467.0,39.7104,39.8254,39.5667,39.7871,76467.0
2016-03-31 09:40:00,41.51,41.54,41.44,41.51,54506.0,39.7775,39.8063,39.7104,39.7775,54506.0
2016-03-31 09:45:00,41.53,41.68,41.5,41.62,101147.0,39.7967,39.9404,39.7679,39.8829,101147.0
2016-03-31 09:50:00,41.62,41.63,41.3,41.33,125148.0,39.8829,39.8925,39.5763,39.605,125148.0
2016-03-31 09:55:00,41.33,41.33,41.17,41.23,86064.0,39.605,39.605,39.4517,39.5092,86064.0
2016-03-31 10:00:00,41.24,41.27,41.18,41.19,91960.0,39.5188,39.5475,39.4613,39.4709,91960.0
2016-03-31 10:05:00,41.18,41.31,41.18,41.3,97386.0,39.4613,39.5859,39.4613,39.5763,97386.0
2016-03-31 10:10:00,41.3,41.35,41.24,41.34,104541.0,39.5763,39.6242,39.5188,39.6146,104541.0
2016-03-31 10:15:00,41.33,41.37,41.24,41.37,74847.0,39.605,39.6434,39.5188,39.6434,74847.0
2016-03-31 10:20:00,41.38,41.45,41.37,41.38,60065.0,39.6529,39.72,39.6434,39.6529,60065.0
2016-03-31 10:25:00,41.38,41.48,41.38,41.39,80066.0,39.6529,39.7488,39.6529,39.6625,80066.0
2016-03-31 10:30:00,41.39,41.41,41.36,41.37,72436.0,39.6625,39.6817,39.6338,39.6434,72436.0
2016-03-31 10:35:00,41.37,41.38,41.34,41.34,39128.0,39.6434,39.6529,39.6146,39.6146,39128.0
2016-03-31 10:40:00,41.34,41.37,41.28,41.29,54322.0,39.6146,39.6434,39.5571,39.5667,54322.0
2016-03-31 10:45:00,41.28,41.29,41.25,41.26,123529.0,39.5571,39.5667,39.5284,39.538,123529.0
2016-03-31 10:50:00,41.26,41.28,41.25,41.27,73360.0,39.538,39.5571,39.5284,39.5475,73360.0
2016-03-31 10:55:00,41.26,41.41,41.26,41.39,67258.0,39.538,39.6817,39.538,39.6625,67258.0
2016-03-31 11:00:00,41.39,41.5,41.38,41.47,79234.0,39.6625,39.7679,39.6529,39.7392,79234.0
2016-03-31 11:05:00,41.46,41.56,41.43,41.55,66190.0,39.7296,39.8254,39.7009,39.8159,66190.0
2016-03-31 11:10:00,41.55,41.58,41.55,41.57,41782.0,39.8159,39.8446,39.8159,39.835,41782.0
2016-03-31 11:15:00,41.58,41.58,41.51,41.52,44574.0,39.8446,39.8446,39.7775,39.7871,44574.0
2016-03-31 11:20:00,41.51,41.52,41.42,41.43,88342.0,39.7775,39.7871,39.6913,39.7009,88342.0
2016-03-31 11:25:00,41.43,41.44,41.39,41.42,58058.0,39.7009,39.7104,39.6625,39.6913,58058.0
2016-03-31 11:30:00,41.43,41.49,41.42,41.46,38246.0,39.7009,39.7584,39.6913,39.7296,38246.0
2016-03-31 11:35:00,41.46,41.54,41.46,41.54,50053.0,39.7296,39.8063,39.7296,39.8063,50053.0
2016-03-31 11:40:00,41.55,41.56,41.46,41.47,103957.0,39.8159,39.8254,39.7296,39.7392,103957.0
2016-03-31 11:45:00,41.48,41.53,41.48,41.51,43057.0,39.7488,39.7967,39.7488,39.7775,43057.0
2016-03-31 11:50:00,41.52,41.58,41.52,41.56,100152.0,39.7871,39.8446,39.7871,39.8254,100152.0
2016-03-31 11:55:00,41.55,41.56,41.48,41.48,54810.0,39.8159,39.8254,39.7488,39.7488,54810.0
2016-03-31 12:00:00,41.49,41.5,41.47,41.5,78562.0,39.7584,39.7679,39.7392,39.7679,78562.0
2016-03-31 12:05:00,41.49,41.5,41.47,41.47,16017.0,39.7584,39.7679,39.7392,39.7392,16017.0
2016-03-31 12:10:00,41.47,41.48,41.35,41.37,124659.0,39.7392,39.7488,39.6242,39.6434,124659.0
2016-03-31 12:15:00,41.38,41.4,41.28,41.3,117691.0,39.6529,39.6721,39.5571,39.5763,117691.0
2016-03-31 12:20:00,41.29,41.4,41.25,41.38,117140.0,39.5667,39.6721,39.5284,39.6529,117140.0
2016-03-31 12:25:00,41.39,41.45,41.38,41.45,57969.0,39.6625,39.72,39.6529,39.72,57969.0
2016-03-31 12:30:00,41.43,41.44,41.39,41.4,41934.0,39.7009,39.7104,39.6625,39.6721,41934.0
2016-03-31 12:35:00,41.39,41.41,41.35,41.38,31971.0,39.6625,39.6817,39.6242,39.6529,31971.0
2016-03-31 12:40:00,41.38,41.4,41.37,41.39,50862.0,39.6529,39.6721,39.6434,39.6625,50862.0
2016-03-31 12:45:00,41.39,41.44,41.38,41.41,58262.0,39.6625,39.7104,39.6529,39.6817,58262.0
2016-03-31 12:50:00,41.41,41.45,41.4,41.41,31802.0,39.6817,39.72,39.6721,39.6817,31802.0
2016-03-31 12:55:00,41.4,41.4,41.36,41.36,72475.0,39.6721,39.6721,39.6338,39.6338,72475.0
2016-03-31 13:00:00,41.36,41.43,41.36,41.38,59896.0,39.6338,39.7009,39.6338,39.6529,59896.0
2016-03-31 13:05:00,41.37,41.42,41.37,41.41,42774.0,39.6434,39.6913,39.6434,39.6817,42774.0
2016-03-31 13:10:00,41.42,41.42,41.37,41.38,59079.0,39.6913,39.6913,39.6434,39.6529,59079.0
2016-03-31 13:15:00,41.38,41.44,41.37,41.4,40104.0,39.6529,39.7104,39.6434,39.6721,40104.0
2016-03-31 13:20:00,41.4,41.4,41.35,41.36,92443.0,39.6721,39.6721,39.6242,39.6338,92443.0
2016-03-31 13:25:00,41.35,41.37,41.34,41.35,51053.0,39.6242,39.6434,39.6146,39.6242,51053.0
2016-03-31 13:30:00,41.35,41.35,41.32,41.33,29800.0,39.6242,39.6242,39.5954,39.605,29800.0
2016-03-31 13:35:00,41.33,41.34,41.31,41.32,50443.0,39.605,39.6146,39.5859,39.5954,50443.0
2016-03-31 13:40:00,41.31,41.31,41.27,41.28,100185.0,39.5859,39.5859,39.5475,39.5571,100185.0
2016-03-31 13:45:00,41.28,41.29,41.26,41.28,32253.0,39.5571,39.5667,39.538,39.5571,32253.0
2016-03-31 13:50:00,41.29,41.29,41.27,41.28,41599.0,39.5667,39.5667,39.5475,39.5571,41599.0
2016-03-31 13:55:00,41.28,41.29,41.23,41.26,169383.0,39.5571,39.5667,39.5092,39.538,169383.0
2016-03-31 14:00:00,41.26,41.31,41.25,41.29,59239.0,39.538,39.5859,39.5284,39.5667,59239.0
2016-03-31 14:05:00,41.28,41.31,41.27,41.28,72123.0,39.5571,39.5859,39.5475,39.5571,72123.0
2016-03-31 14:10:00,41.29,41.29,41.26,41.26,124383.0,39.5667,39.5667,39.538,39.538,124383.0
2016-03-31 14:15:00,41.26,41.27,41.25,41.26,104383.0,39.538,39.5475,39.5284,39.538,104383.0
2016-03-31 14:20:00,41.26,41.26,41.2,41.2,145510.0,39.538,39.538,39.4805,39.4805,145510.0
2016-03-31 14:25:00,41.2,41.2,41.1,41.1,94520.0,39.4805,39.4805,39.3846,39.3846,94520.0
2016-03-31 14:30:00,41.1,41.15,41.09,41.14,56885.0,39.3846,39.4325,39.375,39.423,56885.0
2016-03-31 14:35:00,41.14,41.17,41.1,41.1,162653.0,39.423,39.4517,39.3846,39.3846,162653.0
2016-03-31 14:40:00,41.1,41.11,41.07,41.09,62479.0,39.3846,39.3942,39.3559,39.375,62479.0
2016-03-31 14:45:00,41.09,41.09,41.07,41.08,61036.0,39.375,39.375,39.3559,39.3655,61036.0
2016-03-31 14:50:00,41.08,41.08,41.03,41.04,58482.0,39.3655,39.3655,39.3176,39.3271,58482.0
2016-03-31 14:55:00,41.03,41.04,41.0,41.01,74937.0,39.3176,39.3271,39.2888,39.2984,74937.0
2016-03-31 15:00:00,41.01,41.1,41.0,41.1,193784.0,39.2984,39.3846,39.2888,39.3846,193784.0
2016-03-31 15:05:00,41.09,41.18,41.09,41.16,84823.0,39.375,39.4613,39.375,39.4421,84823.0
2016-03-31 15:10:00,41.16,41.17,41.11,41.12,85910.0,39.4421,39.4517,39.3942,39.4038,85910.0
2016-03-31 15:15:00,41.12,41.16,41.11,41.15,78166.0,39.4038,39.4421,39.3942,39.4325,78166.0
2016-03-31 15:20:00,41.16,41.24,41.15,41.22,179353.0,39.4421,39.5188,39.4325,39.4996,179353.0
2016-03-31 15:25:00,41.21,41.27,41.2,41.23,89129.0,39.49,39.5475,39.4805,39.5092,89129.0
2016-03-31 15:30:00,41.24,41.27,41.22,41.24,67134.0,39.5188,39.5475,39.4996,39.5188,67134.0
2016-03-31 15:35:00,41.25,41.26,41.15,41.15,170308.0,39.5284,39.538,39.4325,39.4325,170308.0
2016-03-31 15:40:00,41.16,41.16,41.09,41.09,374710.0,39.4421,39.4421,39.375,39.375,374710.0
2016-03-31 15:45:00,41.09,41.18,41.09,41.14,195347.0,39.375,39.4613,39.375,39.423,195347.0
2016-03-31 15:50:00,41.14,41.14,41.04,41.07,334045.0,39.423,39.423,39.3271,39.3559,334045.0
2016-03-31 15:55:00,41.06,41.07,40.98,41.01,593026.0,39.3463,39.3559,39.2696,39.2984,593026.0
2016-04-01 09:30:00,40.13,40.16,39.43,39.67,622293.0,38.4551,38.4839,37.7843,38.0143,622293.0
2016-04-01 09:35:00,39.68,39.68,39.41,39.57,359034.0,38.0239,38.0239,37.7652,37.9185,359034.0
2016-04-01 09:40:00,39.57,39.68,39.3,39.32,472790.0,37.9185,38.0239,37.6598,37.6789,472790.0
2016-04-01 09:45:00,39.31,39.55,39.27,39.46,343397.0,37.6693,37.8993,37.631,37.8131,343397.0
2016-04-01 09:50:00,39.45,39.53,39.31,39.33,253744.0,37.8035,37.8802,37.6693,37.6885,253744.0
2016-04-01 09:55:00,39.34,39.47,39.33,39.41,185847.0,37.6981,37.8227,37.6885,37.7652,185847.0
2016-04-01 10:00:00,39.41,39.44,39.34,39.42,267470.0,37.7652,37.7939,37.6981,37.7747,267470.0
2016-04-01 10:05:00,39.41,39.59,39.36,39.56,213425.0,37.7652,37.9377,37.7173,37.9089,213425.0
2016-04-01 10:10:00,39.56,39.71,39.45,39.48,212186.0,37.9089,38.0526,37.8035,37.8322,212186.0
2016-04-01 10:15:00,39.48,39.53,39.41,39.43,156138.0,37.8322,37.8802,37.7652,37.7843,156138.0
2016-04-01 10:20:00,39.42,39.5,39.39,39.47,129398.0,37.7747,37.8514,37.746,37.8227,129398.0
2016-04-01 10:25:00,39.48,39.5,39.42,39.43,79917.0,37.8322,37.8514,37.7747,37.7843,79917.0
2016-04-01 10:30:00,39.44,39.54,39.43,39.54,101697.0,37.7939,37.8897,37.7843,37.8897,101697.0
2016-04-01 10:35:00,39.54,39.58,39.53,39.56,94370.0,37.8897,37.9281,37.8802,37.9089,94370.0
2016-04-01 10:40:00,39.57,39.65,39.56,39.59,103310.0,37.9185,37.9951,37.9089,37.9377,103310.0
2016-04-01 10:45:00,39.59,39.67,39.54,39.55,110411.0,37.9377,38.0143,37.8897,37.8993,110411.0
2016-04-01 10:50:00,39.55,39.56,39.4,39.41,111170.0,37.8993,37.9089,37.7556,37.7652,111170.0
2016-04-01 10:55:00,39.4,39.52,39.39,39.52,153438.0,37.7556,37.8706,37.746,37.8706,153438.0
2016-04-01 11:00:00,39.53,39.68,39.5,39.66,124907.0,37.8802,38.0239,37.8514,38.0047,124907.0
2016-04-01 11:05:00,39.65,39.66,39.52,39.57,101532.0,37.9951,38.0047,37.8706,37.9185,101532.0
2016-04-01 11:10:00,39.56,39.62,39.5,39.6,207476.0,37.9089,37.9664,37.8514,37.9472,207476.0
2016-04-01 11:15:00,39.61,39.66,39.56,39.56,130910.0,37.9568,38.0047,37.9089,37.9089,130910.0
2016-04-01 11:20:00,39.57,39.6,39.54,39.56,115763.0,37.9185,37.9472,37.8897,37.9089,115763.0
2016-04-01 11:25:00,39.56,39.56,39.43,39.46,129026.0,37.9089,37.9089,37.7843,37.8131,129026.0
2016-04-01 11:30:00,39.46,39.57,39.44,39.57,113364.0,37.8131,37.9185,37.7939,37.9185,113364.0
2016-04-01 11:35:00,39.57,39.65,39.56,39.65,69561.0,37.9185,37.9951,37.9089,37.9951,69561.0
2016-04-01 11:40:00,39.64,39.68,39.64,39.67,98325.0,37.9856,38.0239,37.9856,38.0143,98325.0
2016-04-01 11:45:00,39.67,39.73,39.66,39.7,96610.0,38.0143,38.0718,38.0047,38.0431,96610.0
2016-04-01 11:50:00,39.7,39.71,39.54,39.55,166375.0,38.0431,38.0526,37.8897,37.8993,166375.0
2016-04-01 11:55:00,39.54,39.55,39.46,39.54,75183.0,37.8897,37.8993,37.8131,37.8897,75183.0
2016-04-01 12:00:00,39.54,39.69,39.54,39.69,90831.0,37.8897,38.0335,37.8897,38.0335,90831.0
2016-04-01 12:05:00,39.68,39.7,39.64,39.65,59781.0,38.0239,38.0431,37.9856,37.9951,59781.0
2016-04-01 12:10:00,39.64,39.65,39.5,39.53,63294.0,37.9856,37.9951,37.8514,37.8802,63294.0
2016-04-01 12:15:00,39.52,39.54,39.45,39.47,78860.0,37.8706,37.8897,37.8035,37.8227,78860.0
2016-04-01 12:20:00,39.47,39.59,39.41,39.59,147862.0,37.8227,37.9377,37.7652,37.9377,147862.0
2016-04-01 12:25:00,39.58,39.6,39.53,39.57,99089.0,37.9281,37.9472,37.8802,37.9185,99089.0
2016-04-01 12:30:00,39.57,39.61,39.54,39.61,87741.0,37.9185,37.9568,37.8897,37.9568,87741.0
2016-04-01 12:35:00,39.6,39.71,39.6,39.68,96180.0,37.9472,38.0526,37.9472,38.0239,96180.0
2016-04-01 12:40:00,39.68,39.73,39.65,39.69,82156.0,38.0239,38.0718,37.9951,38.0335,82156.0
2016-04-01 12:45:00,39.69,39.77,39.69,39.74,68860.0,38.0335,38.1101,38.0335,38.0814,68860.0
2016-04-01 12:50:00,39.74,39.8,39.72,39.78,65896.0,38.0814,38.1389,38.0622,38.1197,65896.0
2016-04-01 12:55:00,39.77,39.86,39.77,39.78,57705.0,38.1101,38.1964,38.1101,38.1197,57705.0
2016-04-01 13:00:00,39.77,39.83,39.76,39.78,44684.0,38.1101,38.1676,38.1006,38.1197,44684.0
2016-04-01 13:05:00,39.78,39.8,39.69,39.71,100058.0,38.1197,38.1389,38.0335,38.0526,100058.0
2016-04-01 13:10:00,39.7,39.78,39.69,39.72,58618.0,38.0431,38.1197,38.0335,38.0622,58618.0
2016-04-01 13:15:00,39.73,39.75,39.72,39.73,53913.0,38.0718,38.091,38.0622,38.0718,53913.0
2016-04-01 13:20:00,39.73,39.75,39.66,39.67,71620.0,38.0718,38.091,38.0047,38.0143,71620.0
2016-04-01 13:25:00,39.66,39.71,39.61,39.7,61631.0,38.0047,38.0526,37.9568,38.0431,61631.0
2016-04-01 13:30:00,39.71,39.72,39.67,39.68,44417.0,38.0526,38.0622,38.0143,38.0239,44417.0
2016-04-01 13:35:00,39.68,39.68,39.62,39.64,77771.0,38.0239,38.0239,37.9664,37.9856,77771.0
2016-04-01 13:40:00,39.63,39.64,39.55,39.6,118622.0,37.976,37.9856,37.8993,37.9472,118622.0
2016-04-01 13:45:00,39.6,39.64,39.6,39.62,53297.0,37.9472,37.9856,37.9472,37.9664,53297.0
2016-04-01 13:50:00,39.63,39.65,39.53,39.53,103656.0,37.976,37.9951,37.8802,37.8802,103656.0
2016-04-01 13:55:00,39.54,39.57,39.49,39.49,66706.0,37.8897,37.9185,37.8418,37.8418,66706.0
2016-04-01 14:00:00,39.5,39.57,39.48,39.57,82936.0,37.8514,37.9185,37.8322,37.9185,82936.0
2016-04-01 14:05:00,39.57,39.61,39.56,39.58,65131.0,37.9185,37.9568,37.9089,37.9281,65131.0
2016-04-01 14:10:00,39.58,39.6,39.57,39.59,44006.0,37.9281,37.9472,37.9185,37.9377,44006.0
2016-04-01 14:15:00,39.59,39.61,39.5,39.51,48842.0,37.9377,37.9568,37.8514,37.861,48842.0
2016-04-01 14:20:00,39.52,39.56,39.51,39.52,35959.0,37.8706,37.9089,37.861,37.8706,35959.0
2016-04-01 14:25:00,39.53,39.54,39.45,39.47,59836.0,37.8802,37.8897,37.8035,37.8227,59836.0
2016-04-01 14:30:00,39.47,39.48,39.43,39.47,79859.0,37.8227,37.8322,37.7843,37.8227,79859.0
2016-04-01 14:35:00,39.48,39.5,39.46,39.48,96389.0,37.8322,37.8514,37.8131,37.8322,96389.0
2016-04-01 14:40:00,39.48,39.52,39.47,39.51,89446.0,37.8322,37.8706,37.8227,37.861,89446.0
2016-04-01 14:45:00,39.51,39.56,39.5,39.5,86437.0,37.861,37.9089,37.8514,37.8514,86437.0
2016-04-01 14:50:00,39.5,39.58,39.48,39.58,81904.0,37.8514,37.9281,37.8322,37.9281,81904.0
2016-04-01 14:55:00,39.59,39.6,39.57,39.58,57924.0,37.9377,37.9472,37.9185,37.9281,57924.0
2016-04-01 15:00:00,39.57,39.65,39.56,39.65,54144.0,37.9185,37.9951,37.9089,37.9951,54144.0
2016-04-01 15:05:00,39.65,39.65,39.59,39.61,66042.0,37.9951,37.9951,37.9377,37.9568,66042.0
2016-04-01 15:10:00,39.6,39.62,39.56,39.57,79351.0,37.9472,37.9664,37.9089,37.9185,79351.0
2016-04-01 15:15:00,39.57,39.62,39.56,39.61,78552.0,37.9185,37.9664,37.9089,37.9568,78552.0
2016-04-01 15:20:00,39.6,39.61,39.56,39.58,71886.0,37.9472,37.9568,37.9089,37.9281,71886.0
2016-04-01 15:25:00,39.58,39.64,39.56,39.62,92210.0,37.9281,37.9856,37.9089,37.9664,92210.0
2016-04-01 15:30:00,39.62,39.63,39.58,39.59,117894.0,37.9664,37.976,37.9281,37.9377,117894.0
2016-04-01 15:35:00,39.59,39.6,39.56,39.57,143713.0,37.9377,37.9472,37.9089,37.9185,143713.0
2016-04-01 15:40:00,39.58,39.58,39.56,39.56,140402.0,37.9281,37.9281,37.9089,37.9089,140402.0
2016-04-01 15:45:00,39.56,39.57,39.56,39.56,120563.0,37.9089,37.9185,37.9089,37.9089,120563.0
2016-04-01 15:50:00,39.57,39.6,39.48,39.48,361847.0,37.9185,37.9472,37.8322,37.8322,361847.0
2016-04-01 15:55:00,39.49,39.55,39.48,39.52,556315.0,37.8418,37.8993,37.8322,37.8706,556315.0
2016-04-04 09:30:00,39.81,39.88,39.33,39.41,342039.0,38.1485,38.2156,37.6885,37.7652,342039.0
2016-04-04 09:35:00,39.4,39.47,39.16,39.26,267064.0,37.7556,37.8227,37.5256,37.6214,267064.0
2016-04-04 09:40:00,39.25,39.29,39.15,39.25,145819.0,37.6118,37.6502,37.516,37.6118,145819.0
2016-04-04 09:45:00,39.25,39.6,39.24,39.54,266876.0,37.6118,37.9472,37.6023,37.8897,266876.0
2016-04-04 09:50:00,39.54,39.68,39.45,39.65,187778.0,37.8897,38.0239,37.8035,37.9951,187778.0
2016-04-04 09:55:00,39.65,39.65,39.5,39.55,78235.0,37.9951,37.9951,37.8514,37.8993,78235.0
2016-04-04 10:00:00,39.56,39.81,39.56,39.79,109781.0,37.9089,38.1485,37.9089,38.1293,109781.0
2016-04-04 10:05:00,39.78,39.95,39.75,39.95,116956.0,38.1197,38.2826,38.091,38.2826,116956.0
2016-04-04 10:10:00,39.94,40.0,39.86,39.89,166771.0,38.273,38.3305,38.1964,38.2251,166771.0
2016-04-04 10:15:00,39.9,40.14,39.9,40.12,234646.0,38.2347,38.4647,38.2347,38.4455,234646.0
2016-04-04 10:20:00,40.12,40.21,40.08,40.11,224531.0,38.4455,38.5318,38.4072,38.436,224531.0
2016-04-04 10:25:00,40.11,40.22,40.1,40.12,101307.0,38.436,38.5414,38.4264,38.4455,101307.0
2016-04-04 10:30:00,40.12,40.22,40.09,40.19,92903.0,38.4455,38.5414,38.4168,38.5126,92903.0
2016-04-04 10:35:00,40.18,40.24,40.11,40.13,123591.0,38.503,38.5605,38.436,38.4551,123591.0
2016-04-04 10:40:00,40.13,40.13,40.01,40.01,70212.0,38.4551,38.4551,38.3401,38.3401,70212.0
2016-04-04 10:45:00,40.01,40.12,39.98,40.03,55738.0,38.3401,38.4455,38.3114,38.3593,55738.0
2016-04-04 10:50:00,40.03,40.08,39.97,40.0,61625.0,38.3593,38.4072,38.3018,38.3305,61625.0
2016-04-04 10:55:00,39.99,39.99,39.77,39.79,76827.0,38.321,38.321,38.1101,38.1293,76827.0
2016-04-04 11:00:00,39.8,39.84,39.76,39.78,49829.0,38.1389,38.1772,38.1006,38.1197,49829.0
2016-04-04 11:05:00,39.79,39.84,39.76,39.83,64058.0,38.1293,38.1772,38.1006,38.1676,64058.0
2016-04-04 11:10:00,39.83,39.83,39.76,39.77,44701.0,38.1676,38.1676,38.1006,38.1101,44701.0
2016-04-04 11:15:00,39.76,39.8,39.72,39.73,83477.0,38.1006,38.1389,38.0622,38.0718,83477.0
2016-04-04 11:20:00,39.73,39.75,39.68,39.74,78980.0,38.0718,38.091,38.0239,38.0814,78980.0
2016-04-04 11:25:00,39.74,39.75,39.66,39.69,73690.0,38.0814,38.091,38.0047,38.0335,73690.0
2016-04-04 11:30:00,39.69,39.83,39.69,39.83,63794.0,38.0335,38.1676,38.0335,38.1676,63794.0
2016-04-04 11:35:00,39.83,39.84,39.76,39.79,45256.0,38.1676,38.1772,38.1006,38.1293,45256.0
2016-04-04 11:40:00,39.79,39.79,39.71,39.71,88088.0,38.1293,38.1293,38.0526,38.0526,88088.0
2016-04-04 11:45:00,39.71,39.75,39.69,39.72,68695.0,38.0526,38.091,38.0335,38.0622,68695.0
2016-04-04 11:50:00,39.72,39.75,39.72,39.74,76885.0,38.0622,38.091,38.0622,38.0814,76885.0
2016-04-04 11:55:00,39.75,39.77,39.72,39.73,49815.0,38.091,38.1101,38.0622,38.0718,49815.0
2016-04-04 12:00:00,39.73,39.75,39.7,39.72,36955.0,38.0718,38.091,38.0431,38.0622,36955.0
2016-04-04 12:05:00,39.72,39.73,39.65,39.72,62572.0,38.0622,38.0718,37.9951,38.0622,62572.0
2016-04-04 12:10:00,39.72,39.74,39.68,39.71,28159.0,38.0622,38.0814,38.0239,38.0526,28159.0
2016-04-04 12:15:00,39.71,39.75,39.68,39.73,39232.0,38.0526,38.091,38.0239,38.0718,39232.0
2016-04-04 12:20:00,39.73,39.81,39.72,39.8,28949.0,38.0718,38.1485,38.0622,38.1389,28949.0
2016-04-04 12:25:00,39.81,39.82,39.71,39.71,36246.0,38.1485,38.1581,38.0526,38.0526,36246.0
2016-04-04 12:30:00,39.72,39.75,39.68,39.68,57677.0,38.0622,38.091,38.0239,38.0239,57677.0
2016-04-04 12:35:00,39.68,39.73,39.64,39.65,61815.0,38.0239,38.0718,37.9856,37.9951,61815.0
2016-04-04 12:40:00,39.64,39.7,39.63,39.68,53490.0,37.9856,38.0431,37.976,38.0239,53490.0
2016-04-04 12:45:00,39.69,39.69,39.63,39.66,17866.0,38.0335,38.0335,37.976,38.0047,17866.0
2016-04-04 12:50:00,39.66,39.7,39.66,39.69,63227.0,38.0047,38.0431,38.0047,38.0335,63227.0
2016-04-04 12:55:00,39.69,39.69,39.63,39.64,20341.0,38.0335,38.0335,37.976,37.9856,20341.0
2016-04-04 13:00:00,39.65,39.65,39.6,39.61,32022.0,37.9951,37.9951,37.9472,37.9568,32022.0
2016-04-04 13:05:00,39.6,39.63,39.58,39.63,38060.0,37.9472,37.976,37.9281,37.976,38060.0
2016-04-04 13:10:00,39.62,39.65,39.61,39.64,36268.0,37.9664,37.9951,37.9568,37.9856,36268.0
2016-04-04 13:15:00,39.64,39.64,39.55,39.55,49381.0,37.9856,37.9856,37.8993,37.8993,49381.0
2016-04-04 13:20:00,39.55,39.58,39.55,39.58,44784.0,37.8993,37.9281,37.8993,37.9281,44784.0
2016-04-04 13:25:00,39.58,39.58,39.52,39.52,49291.0,37.9281,37.9281,37.8706,37.8706,49291.0
2016-04-04 13:30:00,39.52,39.53,39.46,39.5,79639.0,37.8706,37.8802,37.8131,37.8514,79639.0
2016-04-04 13:35:00,39.51,39.54,39.47,39.54,18720.0,37.861,37.8897,37.8227,37.8897,18720.0
2016-04-04 13:40:00,39.54,39.54,39.49,39.52,27417.0,37.8897,37.8897,37.8418,37.8706,27417.0
2016-04-04 13:45:00,39.52,39.58,39.5,39.57,29011.0,37.8706,37.9281,37.8514,37.9185,29011.0
2016-04-04 13:50:00,39.58,39.59,39.53,39.55,88846.0,37.9281,37.9377,37.8802,37.8993,88846.0
2016-04-04 13:55:00,39.55,39.55,39.47,39.5,69987.0,37.8993,37.8993,37.8227,37.8514,69987.0
2016-04-04 14:00:00,39.51,39.52,39.42,39.43,68530.0,37.861,37.8706,37.7747,37.7843,68530.0
2016-04-04 14:05:00,39.43,39.46,39.4,39.4,53584.0,37.7843,37.8131,37.7556,37.7556,53584.0
2016-04-04 14:10:00,39.41,39.46,39.39,39.46,50429.0,37.7652,37.8131,37.746,37.8131,50429.0
2016-04-04 14:15:00,39.46,39.46,39.39,39.41,94383.0,37.8131,37.8131,37.746,37.7652,94383.0
2016-04-04 14:20:00,39.41,39.47,39.4,39.45,40488.0,37.7652,37.8227,37.7556,37.8035,40488.0
2016-04-04 14:25:00,39.44,39.48,39.41,39.47,37892.0,37.7939,37.8322,37.7652,37.8227,37892.0
2016-04-04 14:30:00,39.47,39.53,39.47,39.5,53892.0,37.8227,37.8802,37.8227,37.8514,53892.0
2016-04-04 14:35:00,39.5,39.53,39.47,39.51,59902.0,37.8514,37.8802,37.8227,37.861,59902.0
2016-04-04 14:40:00,39.51,39.51,39.43,39.45,80109.0,37.861,37.861,37.7843,37.8035,80109.0
2016-04-04 14:45:00,39.46,39.5,39.45,39.46,17008.0,37.8131,37.8514,37.8035,37.8131,17008.0
2016-04-04 14:50:00,39.46,39.48,39.42,39.43,62501.0,37.8131,37.8322,37.7747,37.7843,62501.0
2016-04-04 14:55:00,39.42,39.43,39.4,39.4,93017.0,37.7747,37.7843,37.7556,37.7556,93017.0
2016-04-04 15:00:00,39.4,39.46,39.37,39.43,338534.0,37.7556,37.8131,37.7268,37.7843,338534.0
2016-04-04 15:05:00,39.43,39.44,39.38,39.4,42006.0,37.7843,37.7939,37.7364,37.7556,42006.0
2016-04-04 15:10:00,39.41,39.43,39.38,39.38,66246.0,37.7652,37.7843,37.7364,37.7364,66246.0
2016-04-04 15:15:00,39.38,39.4,39.32,39.33,105619.0,37.7364,37.7556,37.6789,37.6885,105619.0
2016-04-04 15:20:00,39.33,39.33,39.24,39.24,157761.0,37.6885,37.6885,37.6023,37.6023,157761.0
2016-04-04 15:25:00,39.24,39.31,39.22,39.28,80072.0,37.6023,37.6693,37.5831,37.6406,80072.0
2016-04-04 15:30:00,39.28,39.37,39.28,39.35,99285.0,37.6406,37.7268,37.6406,37.7077,99285.0
2016-04-04 15:35:00,39.36,39.41,39.33,39.33,97057.0,37.7173,37.7652,37.6885,37.6885,97057.0
2016-04-04 15:40:00,39.34,39.4,39.33,39.39,125490.0,37.6981,37.7556,37.6885,37.746,125490.0
2016-04-04 15:45:00,39.39,39.39,39.3,39.31,135140.0,37.746,37.746,37.6598,37.6693,135140.0
2016-04-04 15:50:00,39.3,39.32,39.26,39.28,167013.0,37.6598,37.6789,37.6214,37.6406,167013.0
2016-04-04 15:55:00,39.28,39.39,39.27,39.37,371289.0,37.6406,37.746,37.631,37.7268,371289.0
2016-04-05 09:30:00,39.13,39.14,38.8,39.11,197584.0,37.4969,37.5064,37.1806,37.4777,197584.0
2016-04-05 09:35:00,39.11,39.21,38.93,38.97,100992.0,37.4777,37.5735,37.3052,37.3435,100992.0
2016-04-05 09:40:00,38.98,39.03,38.9,39.0,116158.0,37.3531,37.401,37.2765,37.3723,116158.0
2016-04-05 09:45:00,39.01,39.14,38.99,39.04,110276.0,37.3819,37.5064,37.3627,37.4106,110276.0
2016-04-05 09:50:00,39.04,39.27,39.04,39.17,98969.0,37.4106,37.631,37.4106,37.5352,98969.0
2016-04-05 09:55:00,39.17,39.19,39.12,39.14,57026.0,37.5352,37.5543,37.4873,37.5064,57026.0
2016-04-05 10:00:00,39.15,39.38,39.15,39.33,98452.0,37.516,37.7364,37.516,37.6885,98452.0
2016-04-05 10:05:00,39.34,39.37,39.19,39.32,86425.0,37.6981,37.7268,37.5543,37.6789,86425.0
2016-04-05 10:10:00,39.33,39.34,39.09,39.12,75189.0,37.6885,37.6981,37.4585,37.4873,75189.0
2016-04-05 10:15:00,39.13,39.15,39.07,39.1,83502.0,37.4969,37.516,37.4394,37.4681,83502.0
2016-04-05 10:20:00,39.09,39.13,39.03,39.03,79157.0,37.4585,37.4969,37.401,37.401,79157.0
2016-04-05 10:25:00,39.02,39.13,39.0,39.09,85924.0,37.3914,37.4969,37.3723,37.4585,85924.0
2016-04-05 10:30:00,39.09,39.16,39.05,39.13,124676.0,37.4585,37.5256,37.4202,37.4969,124676.0
2016-04-05 10:35:00,39.13,39.14,38.98,39.04,211432.0,37.4969,37.5064,37.3531,37.4106,211432.0
2016-04-05 10:40:00,39.05,39.06,38.99,39.05,119083.0,37.4202,37.4298,37.3627,37.4202,119083.0
2016-04-05 10:45:00,39.04,39.09,38.97,39.01,146247.0,37.4106,37.4585,37.3435,37.3819,146247.0
2016-04-05 10:50:00,39.01,39.02,38.95,38.99,77599.0,37.3819,37.3914,37.3244,37.3627,77599.0
2016-04-05 10:55:00,39.0,39.02,38.93,38.94,71601.0,37.3723,37.3914,37.3052,37.3148,71601.0
2016-04-05 11:00:00,38.94,39.02,38.92,38.97,64567.0,37.3148,37.3914,37.2956,37.3435,64567.0
2016-04-05 11:05:00,38.97,38.99,38.91,38.91,188262.0,37.3435,37.3627,37.286,37.286,188262.0
2016-04-05 11:10:00,38.91,38.96,38.84,38.86,139740.0,37.286,37.3339,37.219,37.2381,139740.0
2016-04-05 11:15:00,38.86,38.88,38.74,38.79,168442.0,37.2381,37.2573,37.1231,37.171,168442.0
2016-04-05 11:20:00,38.8,38.9,38.76,38.82,109086.0,37.1806,37.2765,37.1423,37.1998,109086.0
2016-04-05 11:25:00,38.8,38.88,38.78,38.87,76407.0,37.1806,37.2573,37.1615,37.2477,76407.0
2016-04-05 11:30:00,38.87,38.94,38.78,38.79,95947.0,37.2477,37.3148,37.1615,37.171,95947.0
2016-04-05 11:35:00,38.78,38.91,38.78,38.91,49412.0,37.1615,37.286,37.1615,37.286,49412.0
2016-04-05 11:40:00,38.91,38.92,38.78,38.78,38751.0,37.286,37.2956,37.1615,37.1615,38751.0
2016-04-05 11:45:00,38.78,38.83,38.75,38.81,84885.0,37.1615,37.2094,37.1327,37.1902,84885.0
2016-04-05 11:50:00,38.82,38.96,38.8,38.94,84986.0,37.1998,37.3339,37.1806,37.3148,84986.0
2016-04-05 11:55:00,38.94,38.96,38.91,38.95,58355.0,37.3148,37.3339,37.286,37.3244,58355.0
2016-04-05 12:00:00,38.94,39.01,38.94,38.96,74681.0,37.3148,37.3819,37.3148,37.3339,74681.0
2016-04-05 12:05:00,38.96,38.98,38.89,38.93,52965.0,37.3339,37.3531,37.2669,37.3052,52965.0
2016-04-05 12:10:00,38.93,38.97,38.88,38.88,57985.0,37.3052,37.3435,37.2573,37.2573,57985.0
2016-04-05 12:15:00,38.88,38.88,38.79,38.82,69390.0,37.2573,37.2573,37.171,37.1998,69390.0
2016-04-05 12:20:00,38.82,38.94,38.82,38.93,44867.0,37.1998,37.3148,37.1998,37.3052,44867.0
2016-04-05 12:25:00,38.92,38.94,38.88,38.93,41846.0,37.2956,37.3148,37.2573,37.3052,41846.0
2016-04-05 12:30:00,38.93,38.98,38.91,38.97,38331.0,37.3052,37.3531,37.286,37.3435,38331.0
2016-04-05 12:35:00,38.97,39.01,38.97,39.0,39798.0,37.3435,37.3819,37.3435,37.3723,39798.0
2016-04-05 12:40:00,39.0,39.01,38.94,38.94,58150.0,37.3723,37.3819,37.3148,37.3148,58150.0
2016-04-05 12:45:00,38.93,38.95,38.9,38.94,33739.0,37.3052,37.3244,37.2765,37.3148,33739.0
2016-04-05 12:50:00,38.94,38.95,38.9,38.92,60467.0,37.3148,37.3244,37.2765,37.2956,60467.0
2016-04-05 12:55:00,38.91,38.98,38.89,38.98,27913.0,37.286,37.3531,37.2669,37.3531,27913.0
2016-04-05 13:00:00,38.98,39.01,38.96,39.0,86421.0,37.3531,37.3819,37.3339,37.3723,86421.0
2016-04-05 13:05:00,39.0,39.0,38.96,38.98,150999.0,37.3723,37.3723,37.3339,37.3531,150999.0
2016-04-05 13:10:00,38.98,39.05,38.97,39.05,286506.0,37.3531,37.4202,37.3435,37.4202,286506.0
2016-04-05 13:15:00,39.04,39.12,39.03,39.06,204766.0,37.4106,37.4873,37.401,37.4298,204766.0
2016-04-05 13:20:00,39.06,39.17,39.04,39.12,165931.0,37.4298,37.5352,37.4106,37.4873,165931.0
2016-04-05 13:25:00,39.12,39.18,39.09,39.18,108768.0,37.4873,37.5448,37.4585,37.5448,108768.0
2016-04-05 13:30:00,39.17,39.18,39.1,39.11,30657.0,37.5352,37.5448,37.4681,37.4777,30657.0
2016-04-05 13:35:00,39.1,39.12,39.04,39.05,26818.0,37.4681,37.4873,37.4106,37.4202,26818.0
2016-04-05 13:40:00,39.07,39.12,39.06,39.1,53831.0,37.4394,37.4873,37.4298,37.4681,53831.0
2016-04-05 13:45:00,39.11,39.12,39.07,39.11,47702.0,37.4777,37.4873,37.4394,37.4777,47702.0
2016-04-05 13:50:00,39.1,39.14,39.1,39.11,59815.0,37.4681,37.5064,37.4681,37.4777,59815.0
2016-04-05 13:55:00,39.1,39.11,39.05,39.07,38049.0,37.4681,37.4777,37.4202,37.4394,38049.0
2016-04-05 14:00:00,39.07,39.09,39.04,39.05,38732.0,37.4394,37.4585,37.4106,37.4202,38732.0
2016-04-05 14:05:00,39.05,39.07,39.03,39.07,35039.0,37.4202,37.4394,37.401,37.4394,35039.0
2016-04-05 14:10:00,39.07,39.08,39.05,39.07,44019.0,37.4394,37.4489,37.4202,37.4394,44019.0
2016-04-05 14:15:00,39.07,39.08,39.03,39.06,25740.0,37.4394,37.4489,37.401,37.4298,25740.0
2016-04-05 14:20:00,39.06,39.07,39.03,39.05,36702.0,37.4298,37.4394,37.401,37.4202,36702.0
2016-04-05 14:25:00,39.03,39.07,38.99,39.05,57133.0,37.401,37.4394,37.3627,37.4202,57133.0
2016-04-05 14:30:00,39.05,39.06,39.03,39.04,32457.0,37.4202,37.4298,37.401,37.4106,32457.0
2016-04-05 14:35:00,39.04,39.06,39.02,39.04,39456.0,37.4106,37.4298,37.3914,37.4106,39456.0
2016-04-05 14:40:00,39.04,39.06,39.03,39.05,32021.0,37.4106,37.4298,37.401,37.4202,32021.0
2016-04-05 14:45:00,39.05,39.08,39.01,39.08,32363.0,37.4202,37.4489,37.3819,37.4489,32363.0
2016-04-05 14:50:00,39.09,39.1,39.06,39.07,52535.0,37.4585,37.4681,37.4298,37.4394,52535.0
2016-04-05 14:55:00,39.07,39.08,39.04,39.05,28097.0,37.4394,37.4489,37.4106,37.4202,28097.0
2016-04-05 15:00:00,39.05,39.08,39.03,39.08,62530.0,37.4202,37.4489,37.401,37.4489,62530.0
2016-04-05 15:05:00,39.08,39.1,39.04,39.07,47117.0,37.4489,37.4681,37.4106,37.4394,47117.0
2016-04-05 15:10:00,39.07,39.12,39.04,39.09,113008.0,37.4394,37.4873,37.4106,37.4585,113008.0
2016-04-05 15:15:00,39.08,39.11,39.05,39.07,70589.0,37.4489,37.4777,37.4202,37.4394,70589.0
2016-04-05 15:20:00,39.07,39.09,39.04,39.05,45074.0,37.4394,37.4585,37.4106,37.4202,45074.0
2016-04-05 15:25:00,39.04,39.06,39.04,39.05,84371.0,37.4106,37.4298,37.4106,37.4202,84371.0
2016-04-05 15:30:00,39.05,39.07,39.03,39.05,99560.0,37.4202,37.4394,37.401,37.4202,99560.0
2016-04-05 15:35:00,39.04,39.06,39.02,39.02,118974.0,37.4106,37.4298,37.3914,37.3914,118974.0
2016-04-05 15:40:00,39.02,39.03,39.0,39.0,138165.0,37.3914,37.401,37.3723,37.3723,138165.0
2016-04-05 15:45:00,39.0,39.03,39.0,39.0,109357.0,37.3723,37.401,37.3723,37.3723,109357.0
2016-04-05 15:50:00,39.0,39.01,38.91,38.91,208668.0,37.3723,37.3819,37.286,37.286,208668.0
2016-04-05 15:55:00,38.91,38.93,38.87,38.93,336072.0,37.286,37.3052,37.2477,37.3052,336072.0
2016-04-06 09:30:00,39.07,39.07,38.85,38.88,195372.0,37.4394,37.4394,37.2285,37.2573,195372.0
2016-04-06 09:35:00,38.88,38.91,38.68,38.73,142622.0,37.2573,37.286,37.0656,37.1135,142622.0
2016-04-06 09:40:00,38.74,38.75,38.54,38.58,167956.0,37.1231,37.1327,36.9315,36.9698,167956.0
2016-04-06 09:45:00,38.57,38.65,38.51,38.53,97555.0,36.9602,37.0369,36.9027,36.9219,97555.0
2016-04-06 09:50:00,38.53,38.58,38.47,38.51,153934.0,36.9219,36.9698,36.8644,36.9027,153934.0
2016-04-06 09:55:00,38.49,38.51,38.34,38.41,120369.0,36.8836,36.9027,36.7398,36.8069,120369.0
2016-04-06 10:00:00,38.42,38.56,38.41,38.55,105036.0,36.8165,36.9506,36.8069,36.9411,105036.0
2016-04-06 10:05:00,38.55,38.66,38.52,38.61,81938.0,36.9411,37.0465,36.9123,36.9986,81938.0
2016-04-06 10:10:00,38.61,38.64,38.53,38.62,89053.0,36.9986,37.0273,36.9219,37.0081,89053.0
2016-04-06 10:15:00,38.61,38.66,38.6,38.65,71049.0,36.9986,37.0465,36.989,37.0369,71049.0
2016-04-06 10:20:00,38.65,38.67,38.59,38.61,60735.0,37.0369,37.0561,36.9794,36.9986,60735.0
2016-04-06 10:25:00,38.61,38.67,38.53,38.61,55751.0,36.9986,37.0561,36.9219,36.9986,55751.0
2016-04-06 10:30:00,38.62,38.66,38.51,38.52,58377.0,37.0081,37.0465,36.9027,36.9123,58377.0
2016-04-06 10:35:00,38.53,38.63,38.52,38.56,54674.0,36.9219,37.0177,36.9123,36.9506,54674.0
2016-04-06 10:40:00,38.56,38.76,38.56,38.67,70572.0,36.9506,37.1423,36.9506,37.0561,70572.0
2016-04-06 10:45:00,38.68,38.73,38.65,38.68,93840.0,37.0656,37.1135,37.0369,37.0656,93840.0
2016-04-06 10:50:00,38.68,38.7,38.55,38.56,61203.0,37.0656,37.0848,36.9411,36.9506,61203.0
2016-04-06 10:55:00,38.55,38.55,38.48,38.52,124840.0,36.9411,36.9411,36.874,36.9123,124840.0
2016-04-06 11:00:00,38.51,38.59,38.5,38.58,77500.0,36.9027,36.9794,36.8931,36.9698,77500.0
2016-04-06 11:05:00,38.59,38.74,38.55,38.68,139279.0,36.9794,37.1231,36.9411,37.0656,139279.0
2016-04-06 11:10:00,38.68,38.74,38.62,38.74,57906.0,37.0656,37.1231,37.0081,37.1231,57906.0
2016-04-06 11:15:00,38.74,38.74,38.64,38.66,54107.0,37.1231,37.1231,37.0273,37.0465,54107.0
2016-04-06 11:20:00,38.66,38.67,38.61,38.64,45001.0,37.0465,37.0561,36.9986,37.0273,45001.0
2016-04-06 11:25:00,38.63,38.68,38.62,38.68,69535.0,37.0177,37.0656,37.0081,37.0656,69535.0
2016-04-06 11:30:00,38.67,38.75,38.65,38.68,49766.0,37.0561,37.1327,37.0369,37.0656,49766.0
2016-04-06 11:35:00,38.69,38.74,38.67,38.67,47220.0,37.0752,37.1231,37.0561,37.0561,47220.0
2016-04-06 11:40:00,38.67,38.76,38.66,38.74,37859.0,37.0561,37.1423,37.0465,37.1231,37859.0
2016-04-06 11:45:00,38.74,38.75,38.68,38.7,48969.0,37.1231,37.1327,37.0656,37.0848,48969.0
2016-04-06 11:50:00,38.71,38.75,38.69,38.74,27870.0,37.0944,37.1327,37.0752,37.1231,27870.0
2016-04-06 11:55:00,38.74,38.76,38.7,38.7,41331.0,37.1231,37.1423,37.0848,37.0848,41331.0
2016-04-06 12:00:00,38.71,38.76,38.71,38.73,32968.0,37.0944,37.1423,37.0944,37.1135,32968.0
2016-04-06 12:05:00,38.73,38.74,38.69,38.69,46292.0,37.1135,37.1231,37.0752,37.0752,46292.0
2016-04-06 12:10:00,38.69,38.74,38.68,38.72,39553.0,37.0752,37.1231,37.0656,37.104,39553.0
2016-04-06 12:15:00,38.72,38.76,38.72,38.72,31595.0,37.104,37.1423,37.104,37.104,31595.0
2016-04-06 12:20:00,38.73,38.76,38.68,38.69,28184.0,37.1135,37.1423,37.0656,37.0752,28184.0
2016-04-06 12:25:00,38.69,38.72,38.67,38.7,23920.0,37.0752,37.104,37.0561,37.0848,23920.0
2016-04-06 12:30:00,38.71,38.74,38.69,38.71,19653.0,37.0944,37.1231,37.0752,37.0944,19653.0
2016-04-06 12:35:00,38.72,38.74,38.69,38.69,34654.0,37.104,37.1231,37.0752,37.0752,34654.0
2016-04-06 12:40:00,38.68,38.72,38.68,38.71,18526.0,37.0656,37.104,37.0656,37.0944,18526.0
2016-04-06 12:45:00,38.72,38.74,38.68,38.69,30726.0,37.104,37.1231,37.0656,37.0752,30726.0
2016-04-06 12:50:00,38.69,38.71,38.67,38.69,27580.0,37.0752,37.0944,37.0561,37.0752,27580.0
2016-04-06 12:55:00,38.69,38.72,38.66,38.67,26968.0,37.0752,37.104,37.0465,37.0561,26968.0
2016-04-06 13:00:00,38.68,38.7,38.66,38.67,29940.0,37.0656,37.0848,37.0465,37.0561,29940.0
2016-04-06 13:05:00,38.68,38.76,38.66,38.76,47627.0,37.0656,37.1423,37.0465,37.1423,47627.0
2016-04-06 13:10:00,38.76,38.82,38.76,38.79,52311.0,37.1423,37.1998,37.1423,37.171,52311.0
2016-04-06 13:15:00,38.79,38.8,38.73,38.73,39554.0,37.171,37.1806,37.1135,37.1135,39554.0
2016-04-06 13:20:00,38.73,38.81,38.73,38.8,28530.0,37.1135,37.1902,37.1135,37.1806,28530.0
2016-04-06 13:25:00,38.8,38.81,38.72,38.73,45234.0,37.1806,37.1902,37.104,37.1135,45234.0
2016-04-06 13:30:00,38.73,38.75,38.71,38.74,32455.0,37.1135,37.1327,37.0944,37.1231,32455.0
2016-04-06 13:35:00,38.74,38.79,38.74,38.78,41634.0,37.1231,37.171,37.1231,37.1615,41634.0
2016-04-06 13:40:00,38.78,38.79,38.75,38.77,36514.0,37.1615,37.171,37.1327,37.1519,36514.0
2016-04-06 13:45:00,38.76,38.81,38.75,38.8,38261.0,37.1423,37.1902,37.1327,37.1806,38261.0
2016-04-06 13:50:00,38.8,38.81,38.79,38.8,25662.0,37.1806,37.1902,37.171,37.1806,25662.0
2016-04-06 13:55:00,38.79,38.8,38.76,38.78,29878.0,37.171,37.1806,37.1423,37.1615,29878.0
2016-04-06 14:00:00,38.78,38.79,38.68,38.73,52698.0,37.1615,37.171,37.0656,37.1135,52698.0
2016-04-06 14:05:00,38.73,38.8,38.72,38.73,40542.0,37.1135,37.1806,37.104,37.1135,40542.0
2016-04-06 14:10:00,38.73,38.75,38.68,38.7,55247.0,37.1135,37.1327,37.0656,37.0848,55247.0
2016-04-06 14:15:00,38.69,38.76,38.67,38.76,26678.0,37.0752,37.1423,37.0561,37.1423,26678.0
2016-04-06 14:20:00,38.77,38.79,38.75,38.75,51325.0,37.1519,37.171,37.1327,37.1327,51325.0
2016-04-06 14:25:00,38.75,38.75,38.67,38.68,37190.0,37.1327,37.1327,37.0561,37.0656,37190.0
2016-04-06 14:30:00,38.68,38.74,38.66,38.69,35154.0,37.0656,37.1231,37.0465,37.0752,35154.0
2016-04-06 14:35:00,38.69,38.7,38.66,38.66,48075.0,37.0752,37.0848,37.0465,37.0465,48075.0
2016-04-06 14:40:00,38.66,38.72,38.66,38.71,40468.0,37.0465,37.104,37.0465,37.0944,40468.0
2016-04-06 14:45:00,38.71,38.74,38.69,38.74,52679.0,37.0944,37.1231,37.0752,37.1231,52679.0
2016-04-06 14:50:00,38.74,38.75,38.71,38.72,40782.0,37.1231,37.1327,37.0944,37.104,40782.0
2016-04-06 14:55:00,38.72,38.84,38.71,38.82,63866.0,37.104,37.219,37.0944,37.1998,63866.0
2016-04-06 15:00:00,38.81,38.91,38.78,38.9,69172.0,37.1902,37.286,37.1615,37.2765,69172.0
2016-04-06 15:05:00,38.91,39.0,38.9,38.96,128013.0,37.286,37.3723,37.2765,37.3339,128013.0
2016-04-06 15:10:00,38.97,38.99,38.91,38.91,52806.0,37.3435,37.3627,37.286,37.286,52806.0
2016-04-06 15:15:00,38.92,39.01,38.91,39.0,50451.0,37.2956,37.3819,37.286,37.3723,50451.0
2016-04-06 15:20:00,38.99,39.01,38.96,38.98,42786.0,37.3627,37.3819,37.3339,37.3531,42786.0
2016-04-06 15:25:00,38.98,38.99,38.94,38.96,53364.0,37.3531,37.3627,37.3148,37.3339,53364.0
2016-04-06 15:30:00,38.97,38.99,38.94,38.97,57784.0,37.3435,37.3627,37.3148,37.3435,57784.0
2016-04-06 15:35:00,38.96,38.98,38.84,38.85,125317.0,37.3339,37.3531,37.219,37.2285,125317.0
2016-04-06 15:40:00,38.85,38.87,38.83,38.86,85699.0,37.2285,37.2477,37.2094,37.2381,85699.0
2016-04-06 15:45:00,38.86,38.86,38.82,38.84,79610.0,37.2381,37.2381,37.1998,37.219,79610.0
2016-04-06 15:50:00,38.84,38.89,38.84,38.88,147425.0,37.219,37.2669,37.219,37.2573,147425.0
2016-04-06 15:55:00,38.88,38.9,38.86,38.9,264374.0,37.2573,37.2765,37.2381,37.2765,264374.0
2016-04-07 09:30:00,38.66,38.9,38.57,38.58,157393.0,37.0465,37.2765,36.9602,36.9698,157393.0
2016-04-07 09:35:00,38.57,38.67,38.43,38.63,199235.0,36.9602,37.0561,36.8261,37.0177,199235.0
2016-04-07 09:40:00,38.62,38.68,38.53,38.58,89204.0,37.0081,37.0656,36.9219,36.9698,89204.0
2016-04-07 09:45:00,38.58,38.71,38.55,38.68,93005.0,36.9698,37.0944,36.9411,37.0656,93005.0
2016-04-07 09:50:00,38.69,38.77,38.63,38.77,108912.0,37.0752,37.1519,37.0177,37.1519,108912.0
2016-04-07 09:55:00,38.76,38.9,38.76,38.85,63904.0,37.1423,37.2765,37.1423,37.2285,63904.0
2016-04-07 10:00:00,38.84,38.97,38.78,38.93,63594.0,37.219,37.3435,37.1615,37.3052,63594.0
2016-04-07 10:05:00,38.94,39.05,38.94,39.01,81681.0,37.3148,37.4202,37.3148,37.3819,81681.0
2016-04-07 10:10:00,39.01,39.01,38.89,38.9,42396.0,37.3819,37.3819,37.2669,37.2765,42396.0
2016-04-07 10:15:00,38.89,38.92,38.81,38.91,53357.0,37.2669,37.2956,37.1902,37.286,53357.0
2016-04-07 10:20:00,38.91,38.92,38.87,38.92,45481.0,37.286,37.2956,37.2477,37.2956,45481.0
2016-04-07 10:25:00,38.92,38.99,38.84,38.87,54696.0,37.2956,37.3627,37.219,37.2477,54696.0
2016-04-07 10:30:00,38.86,38.96,38.82,38.96,55202.0,37.2381,37.3339,37.1998,37.3339,55202.0
2016-04-07 10:35:00,38.95,39.0,38.91,38.99,58522.0,37.3244,37.3723,37.286,37.3627,58522.0
2016-04-07 10:40:00,38.98,38.98,38.85,38.87,37570.0,37.3531,37.3531,37.2285,37.2477,37570.0
2016-04-07 10:45:00,38.85,38.94,38.82,38.93,40708.0,37.2285,37.3148,37.1998,37.3052,40708.0
2016-04-07 10:50:00,38.94,38.98,38.87,38.97,36986.0,37.3148,37.3531,37.2477,37.3435,36986.0
2016-04-07 10:55:00,38.97,38.97,38.88,38.96,45823.0,37.3435,37.3435,37.2573,37.3339,45823.0
2016-04-07 11:00:00,38.96,38.96,38.79,38.85,41107.0,37.3339,37.3339,37.171,37.2285,41107.0
2016-04-07 11:05:00,38.84,38.88,38.79,38.82,39874.0,37.219,37.2573,37.171,37.1998,39874.0
2016-04-07 11:10:00,38.81,38.84,38.8,38.84,33706.0,37.1902,37.219,37.1806,37.219,33706.0
2016-04-07 11:15:00,38.83,38.88,38.8,38.87,33635.0,37.2094,37.2573,37.1806,37.2477,33635.0
2016-04-07 11:20:00,38.87,38.95,38.85,38.93,80174.0,37.2477,37.3244,37.2285,37.3052,80174.0
2016-04-07 11:25:00,38.93,38.95,38.89,38.95,51356.0,37.3052,37.3244,37.2669,37.3244,51356.0
2016-04-07 11:30:00,38.96,39.0,38.95,38.99,38932.0,37.3339,37.3723,37.3244,37.3627,38932.0
2016-04-07 11:35:00,39.0,39.01,38.93,38.97,65214.0,37.3723,37.3819,37.3052,37.3435,65214.0
2016-04-07 11:40:00,38.96,38.97,38.89,38.93,61120.0,37.3339,37.3435,37.2669,37.3052,61120.0
2016-04-07 11:45:00,38.92,38.95,38.83,38.89,62181.0,37.2956,37.3244,37.2094,37.2669,62181.0
2016-04-07 11:50:00,38.89,38.92,38.87,38.89,53385.0,37.2669,37.2956,37.2477,37.2669,53385.0
2016-04-07 11:55:00,38.88,38.9,38.8,38.81,55690.0,37.2573,37.2765,37.1806,37.1902,55690.0
2016-04-07 12:00:00,38.82,38.89,38.77,38.82,64631.0,37.1998,37.2669,37.1519,37.1998,64631.0
2016-04-07 12:05:00,38.82,38.84,38.8,38.82,28553.0,37.1998,37.219,37.1806,37.1998,28553.0
2016-04-07 12:10:00,38.81,38.82,38.67,38.67,60010.0,37.1902,37.1998,37.0561,37.0561,60010.0
2016-04-07 12:15:00,38.67,38.68,38.56,38.57,60012.0,37.0561,37.0656,36.9506,36.9602,60012.0
2016-04-07 12:20:00,38.57,38.58,38.51,38.56,59795.0,36.9602,36.9698,36.9027,36.9506,59795.0
2016-04-07 12:25:00,38.55,38.63,38.53,38.57,70559.0,36.9411,37.0177,36.9219,36.9602,70559.0
2016-04-07 12:30:00,38.56,38.6,38.46,38.47,62622.0,36.9506,36.989,36.8548,36.8644,62622.0
2016-04-07 12:35:00,38.47,38.5,38.46,38.5,50760.0,36.8644,36.8931,36.8548,36.8931,50760.0
2016-04-07 12:40:00,38.5,38.54,38.44,38.45,80247.0,36.8931,36.9315,36.8357,36.8452,80247.0
2016-04-07 12:45:00,38.44,38.52,38.39,38.52,88915.0,36.8357,36.9123,36.7877,36.9123,88915.0
2016-04-07 12:50:00,38.52,38.57,38.49,38.54,53595.0,36.9123,36.9602,36.8836,36.9315,53595.0
2016-04-07 12:55:00,38.53,38.55,38.49,38.54,46508.0,36.9219,36.9411,36.8836,36.9315,46508.0
2016-04-07 13:00:00,38.53,38.54,38.4,38.41,60477.0,36.9219,36.9315,36.7973,36.8069,60477.0
2016-04-07 13:05:00,38.41,38.5,38.41,38.48,75188.0,36.8069,36.8931,36.8069,36.874,75188.0
2016-04-07 13:10:00,38.48,38.5,38.46,38.49,60628.0,36.874,36.8931,36.8548,36.8836,60628.0
2016-04-07 13:15:00,38.49,38.62,38.48,38.6,136549.0,36.8836,37.0081,36.874,36.989,136549.0
2016-04-07 13:20:00,38.6,38.6,38.53,38.56,43233.0,36.989,36.989,36.9219,36.9506,43233.0
2016-04-07 13:25:00,38.56,38.57,38.52,38.53,37004.0,36.9506,36.9602,36.9123,36.9219,37004.0
2016-04-07 13:30:00,38.52,38.53,38.41,38.41,56391.0,36.9123,36.9219,36.8069,36.8069,56391.0
2016-04-07 13:35:00,38.43,38.43,38.35,38.35,136711.0,36.8261,36.8261,36.7494,36.7494,136711.0
2016-04-07 13:40:00,38.36,38.38,38.34,38.35,71658.0,36.759,36.7782,36.7398,36.7494,71658.0
2016-04-07 13:45:00,38.36,38.37,38.28,38.3,76256.0,36.759,36.7686,36.6823,36.7015,76256.0
2016-04-07 13:50:00,38.29,38.29,38.21,38.24,79217.0,36.6919,36.6919,36.6153,36.644,79217.0
2016-04-07 13:55:00,38.24,38.25,38.19,38.21,65431.0,36.644,36.6536,36.5961,36.6153,65431.0
2016-04-07 14:00:00,38.21,38.22,38.12,38.13,83899.0,36.6153,36.6248,36.529,36.5386,83899.0
2016-04-07 14:05:00,38.12,38.14,38.02,38.03,296257.0,36.529,36.5482,36.4332,36.4428,296257.0
2016-04-07 14:10:00,38.03,38.1,38.02,38.1,97236.0,36.4428,36.5098,36.4332,36.5098,97236.0
2016-04-07 14:15:00,38.1,38.11,38.02,38.04,112295.0,36.5098,36.5194,36.4332,36.4523,112295.0
2016-04-07 14:20:00,38.04,38.12,38.04,38.09,70139.0,36.4523,36.529,36.4523,36.5003,70139.0
2016-04-07 14:25:00,38.08,38.15,38.07,38.15,151142.0,36.4907,36.5578,36.4811,36.5578,151142.0
2016-04-07 14:30:00,38.15,38.15,38.06,38.12,128125.0,36.5578,36.5578,36.4715,36.529,128125.0
2016-04-07 14:35:00,38.12,38.12,38.09,38.1,87786.0,36.529,36.529,36.5003,36.5098,87786.0
2016-04-07 14:40:00,38.1,38.11,38.02,38.02,163305.0,36.5098,36.5194,36.4332,36.4332,163305.0
2016-04-07 14:45:00,38.02,38.06,37.91,37.97,495839.0,36.4332,36.4715,36.3278,36.3853,495839.0
2016-04-07 14:50:00,37.96,38.03,37.96,38.01,149552.0,36.3757,36.4428,36.3757,36.4236,149552.0
2016-04-07 14:55:00,38.0,38.09,37.99,38.08,116250.0,36.414,36.5003,36.4044,36.4907,116250.0
2016-04-07 15:00:00,38.08,38.08,37.99,38.05,89549.0,36.4907,36.4907,36.4044,36.4619,89549.0
2016-04-07 15:05:00,38.06,38.12,38.05,38.11,106525.0,36.4715,36.529,36.4619,36.5194,106525.0
2016-04-07 15:10:00,38.11,38.21,38.1,38.2,92086.0,36.5194,36.6153,36.5098,36.6057,92086.0
2016-04-07 15:15:00,38.2,38.2,38.15,38.17,69422.0,36.6057,36.6057,36.5578,36.5769,69422.0
2016-04-07 15:20:00,38.17,38.22,38.16,38.21,63976.0,36.5769,36.6248,36.5673,36.6153,63976.0
2016-04-07 15:25:00,38.22,38.25,38.19,38.24,144972.0,36.6248,36.6536,36.5961,36.644,144972.0
2016-04-07 15:30:00,38.24,38.37,38.24,38.36,157679.0,36.644,36.7686,36.644,36.759,157679.0
2016-04-07 15:35:00,38.36,38.4,38.28,38.29,136789.0,36.759,36.7973,36.6823,36.6919,136789.0
2016-04-07 15:40:00,38.29,38.37,38.24,38.37,139921.0,36.6919,36.7686,36.644,36.7686,139921.0
2016-04-07 15:45:00,38.38,38.38,38.28,38.3,79901.0,36.7782,36.7782,36.6823,36.7015,79901.0
2016-04-07 15:50:00,38.31,38.33,38.26,38.29,130820.0,36.7111,36.7302,36.6632,36.6919,130820.0
2016-04-07 15:55:00,38.29,38.38,38.27,38.35,380286.0,36.6919,36.7782,36.6727,36.7494,380286.0
2016-04-08 09:30:00,38.7,38.72,38.12,38.18,186840.0,37.0848,37.104,36.529,36.5865,186840.0
2016-04-08 09:35:00,38.2,38.58,38.18,38.55,152507.0,36.6057,36.9698,36.5865,36.9411,152507.0
2016-04-08 09:40:00,38.53,38.58,38.43,38.5,143993.0,36.9219,36.9698,36.8261,36.8931,143993.0
2016-04-08 09:45:00,38.51,38.52,38.42,38.52,69840.0,36.9027,36.9123,36.8165,36.9123,69840.0
2016-04-08 09:50:00,38.52,38.6,38.45,38.52,126737.0,36.9123,36.989,36.8452,36.9123,126737.0
2016-04-08 09:55:00,38.52,38.55,38.46,38.49,86589.0,36.9123,36.9411,36.8548,36.8836,86589.0
2016-04-08 10:00:00,38.5,38.57,38.44,38.56,92200.0,36.8931,36.9602,36.8357,36.9506,92200.0
2016-04-08 10:05:00,38.56,38.64,38.56,38.62,102441.0,36.9506,37.0273,36.9506,37.0081,102441.0
2016-04-08 10:10:00,38.62,38.64,38.57,38.6,57181.0,37.0081,37.0273,36.9602,36.989,57181.0
2016-04-08 10:15:00,38.6,38.64,38.53,38.54,74619.0,36.989,37.0273,36.9219,36.9315,74619.0
2016-04-08 10:20:00,38.53,38.57,38.52,38.57,69978.0,36.9219,36.9602,36.9123,36.9602,69978.0
2016-04-08 10:25:00,38.57,38.63,38.53,38.63,102542.0,36.9602,37.0177,36.9219,37.0177,102542.0
2016-04-08 10:30:00,38.63,38.64,38.52,38.57,57210.0,37.0177,37.0273,36.9123,36.9602,57210.0
2016-04-08 10:35:00,38.57,38.58,38.51,38.53,96615.0,36.9602,36.9698,36.9027,36.9219,96615.0
2016-04-08 10:40:00,38.53,38.56,38.53,38.55,50038.0,36.9219,36.9506,36.9219,36.9411,50038.0
2016-04-08 10:45:00,38.54,38.58,38.54,38.56,53682.0,36.9315,36.9698,36.9315,36.9506,53682.0
2016-04-08 10:50:00,38.57,38.57,38.51,38.54,54771.0,36.9602,36.9602,36.9027,36.9315,54771.0
2016-04-08 10:55:00,38.54,38.55,38.44,38.45,71530.0,36.9315,36.9411,36.8357,36.8452,71530.0
2016-04-08 11:00:00,38.46,38.49,38.41,38.43,65303.0,36.8548,36.8836,36.8069,36.8261,65303.0
2016-04-08 11:05:00,38.42,38.57,38.4,38.54,66101.0,36.8165,36.9602,36.7973,36.9315,66101.0
2016-04-08 11:10:00,38.54,38.59,38.47,38.49,48065.0,36.9315,36.9794,36.8644,36.8836,48065.0
2016-04-08 11:15:00,38.49,38.55,38.48,38.52,31071.0,36.8836,36.9411,36.874,36.9123,31071.0
2016-04-08 11:20:00,38.53,38.58,38.5,38.57,49494.0,36.9219,36.9698,36.8931,36.9602,49494.0
2016-04-08 11:25:00,38.57,38.61,38.56,38.6,36329.0,36.9602,36.9986,36.9506,36.989,36329.0
2016-04-08 11:30:00,38.6,38.6,38.5,38.54,44542.0,36.989,36.989,36.8931,36.9315,44542.0
2016-04-08 11:35:00,38.54,38.55,38.45,38.46,50048.0,36.9315,36.9411,36.8452,36.8548,50048.0
2016-04-08 11:40:00,38.47,38.54,38.46,38.53,30031.0,36.8644,36.9315,36.8548,36.9219,30031.0
2016-04-08 11:45:00,38.54,38.56,38.53,38.53,37258.0,36.9315,36.9506,36.9219,36.9219,37258.0
2016-04-08 11:50:00,38.53,38.58,38.53,38.58,60224.0,36.9219,36.9698,36.9219,36.9698,60224.0
2016-04-08 11:55:00,38.58,38.7,38.54,38.7,178411.0,36.9698,37.0848,36.9315,37.0848,178411.0
2016-04-08 12:00:00,38.69,38.69,38.6,38.62,30810.0,37.0752,37.0752,36.989,37.0081,30810.0
2016-04-08 12:05:00,38.62,38.67,38.59,38.66,15918.0,37.0081,37.0561,36.9794,37.0465,15918.0
2016-04-08 12:10:00,38.67,38.72,38.63,38.69,38993.0,37.0561,37.104,37.0177,37.0752,38993.0
2016-04-08 12:15:00,38.69,38.7,38.62,38.64,72662.0,37.0752,37.0848,37.0081,37.0273,72662.0
2016-04-08 12:20:00,38.64,38.65,38.61,38.63,30191.0,37.0273,37.0369,36.9986,37.0177,30191.0
2016-04-08 12:25:00,38.62,38.62,38.55,38.56,29176.0,37.0081,37.0081,36.9411,36.9506,29176.0
2016-04-08 12:30:00,38.55,38.57,38.51,38.57,43108.0,36.9411,36.9602,36.9027,36.9602,43108.0
2016-04-08 12:35:00,38.58,38.58,38.54,38.55,40519.0,36.9698,36.9698,36.9315,36.9411,40519.0
2016-04-08 12:40:00,38.55,38.56,38.53,38.55,42414.0,36.9411,36.9506,36.9219,36.9411,42414.0
2016-04-08 12:45:00,38.55,38.55,38.47,38.51,127183.0,36.9411,36.9411,36.8644,36.9027,127183.0
2016-04-08 12:50:00,38.51,38.51,38.47,38.47,88484.0,36.9027,36.9027,36.8644,36.8644,88484.0
2016-04-08 12:55:00,38.47,38.48,38.44,38.46,31222.0,36.8644,36.874,36.8357,36.8548,31222.0
2016-04-08 13:00:00,38.46,38.46,38.4,38.4,32210.0,36.8548,36.8548,36.7973,36.7973,32210.0
2016-04-08 13:05:00,38.4,38.49,38.39,38.48,49260.0,36.7973,36.8836,36.7877,36.874,49260.0
2016-04-08 13:10:00,38.49,38.49,38.42,38.47,30981.0,36.8836,36.8836,36.8165,36.8644,30981.0
2016-04-08 13:15:00,38.47,38.47,38.38,38.39,33782.0,36.8644,36.8644,36.7782,36.7877,33782.0
2016-04-08 13:20:00,38.39,38.44,38.37,38.41,33413.0,36.7877,36.8357,36.7686,36.8069,33413.0
2016-04-08 13:25:00,38.41,38.41,38.34,38.35,34304.0,36.8069,36.8069,36.7398,36.7494,34304.0
2016-04-08 13:30:00,38.35,38.46,38.34,38.45,33557.0,36.7494,36.8548,36.7398,36.8452,33557.0
2016-04-08 13:35:00,38.46,38.49,38.44,38.49,33333.0,36.8548,36.8836,36.8357,36.8836,33333.0
2016-04-08 13:40:00,38.49,38.5,38.45,38.46,34816.0,36.8836,36.8931,36.8452,36.8548,34816.0
2016-04-08 13:45:00,38.46,38.5,38.45,38.49,39706.0,36.8548,36.8931,36.8452,36.8836,39706.0
2016-04-08 13:50:00,38.49,38.54,38.49,38.52,73962.0,36.8836,36.9315,36.8836,36.9123,73962.0
2016-04-08 13:55:00,38.51,38.52,38.47,38.5,45123.0,36.9027,36.9123,36.8644,36.8931,45123.0
2016-04-08 14:00:00,38.5,38.53,38.49,38.52,58724.0,36.8931,36.9219,36.8836,36.9123,58724.0
2016-04-08 14:05:00,38.52,38.55,38.49,38.54,50817.0,36.9123,36.9411,36.8836,36.9315,50817.0
2016-04-08 14:10:00,38.54,38.62,38.53,38.62,134883.0,36.9315,37.0081,36.9219,37.0081,134883.0
2016-04-08 14:15:00,38.62,38.67,38.6,38.63,76807.0,37.0081,37.0561,36.989,37.0177,76807.0
2016-04-08 14:20:00,38.63,38.68,38.63,38.67,38563.0,37.0177,37.0656,37.0177,37.0561,38563.0
2016-04-08 14:25:00,38.66,38.7,38.64,38.65,112257.0,37.0465,37.0848,37.0273,37.0369,112257.0
2016-04-08 14:30:00,38.65,38.66,38.56,38.58,48385.0,37.0369,37.0465,36.9506,36.9698,48385.0
2016-04-08 14:35:00,38.57,38.64,38.56,38.62,30437.0,36.9602,37.0273,36.9506,37.0081,30437.0
2016-04-08 14:40:00,38.61,38.65,38.61,38.61,35315.0,36.9986,37.0369,36.9986,36.9986,35315.0
2016-04-08 14:45:00,38.61,38.62,38.58,38.59,25150.0,36.9986,37.0081,36.9698,36.9794,25150.0
2016-04-08 14:50:00,38.59,38.6,38.53,38.53,49401.0,36.9794,36.989,36.9219,36.9219,49401.0
2016-04-08 14:55:00,38.53,38.54,38.51,38.53,22002.0,36.9219,36.9315,36.9027,36.9219,22002.0
2016-04-08 15:00:00,38.53,38.56,38.51,38.51,87925.0,36.9219,36.9506,36.9027,36.9027,87925.0
2016-04-08 15:05:00,38.51,38.52,38.41,38.41,82946.0,36.9027,36.9123,36.8069,36.8069,82946.0
2016-04-08 15:10:00,38.42,38.5,38.41,38.5,39753.0,36.8165,36.8931,36.8069,36.8931,39753.0
2016-04-08 15:15:00,38.51,38.54,38.47,38.49,48869.0,36.9027,36.9315,36.8644,36.8836,48869.0
2016-04-08 15:20:00,38.5,38.54,38.48,38.52,56730.0,36.8931,36.9315,36.874,36.9123,56730.0
2016-04-08 15:25:00,38.52,38.54,38.49,38.52,63130.0,36.9123,36.9315,36.8836,36.9123,63130.0
2016-04-08 15:30:00,38.51,38.52,38.46,38.48,82127.0,36.9027,36.9123,36.8548,36.874,82127.0
2016-04-08 15:35:00,38.48,38.53,38.46,38.52,86755.0,36.874,36.9219,36.8548,36.9123,86755.0
2016-04-08 15:40:00,38.51,38.51,38.45,38.5,157100.0,36.9027,36.9027,36.8452,36.8931,157100.0
2016-04-08 15:45:00,38.51,38.54,38.51,38.52,84659.0,36.9027,36.9315,36.9027,36.9123,84659.0
2016-04-08 15:50:00,38.52,38.53,38.48,38.51,106302.0,36.9123,36.9219,36.874,36.9027,106302.0
2016-04-08 15:55:00,38.51,38.52,38.48,38.51,322143.0,36.9027,36.9123,36.874,36.9027,322143.0
2016-04-11 09:30:00,38.82,39.44,38.67,39.43,392644.0,37.1998,37.7939,37.0561,37.7843,392644.0
2016-04-11 09:35:00,39.41,39.5,39.23,39.43,184594.0,37.7652,37.8514,37.5927,37.7843,184594.0
2016-04-11 09:40:00,39.45,39.54,39.18,39.23,209921.0,37.8035,37.8897,37.5448,37.5927,209921.0
2016-04-11 09:45:00,39.23,39.31,39.16,39.24,176356.0,37.5927,37.6693,37.5256,37.6023,176356.0
2016-04-11 09:50:00,39.24,39.43,39.18,39.36,164267.0,37.6023,37.7843,37.5448,37.7173,164267.0
2016-04-11 09:55:00,39.37,39.43,39.25,39.29,161908.0,37.7268,37.7843,37.6118,37.6502,161908.0
2016-04-11 10:00:00,39.29,39.36,39.23,39.29,211231.0,37.6502,37.7173,37.5927,37.6502,211231.0
2016-04-11 10:05:00,39.29,39.4,39.2,39.2,161332.0,37.6502,37.7556,37.5639,37.5639,161332.0
2016-04-11 10:10:00,39.21,39.34,39.19,39.29,105664.0,37.5735,37.6981,37.5543,37.6502,105664.0
2016-04-11 10:15:00,39.29,39.38,39.26,39.32,140327.0,37.6502,37.7364,37.6214,37.6789,140327.0
2016-04-11 10:20:00,39.31,39.45,39.29,39.39,158953.0,37.6693,37.8035,37.6502,37.746,158953.0
2016-04-11 10:25:00,39.4,39.5,39.4,39.48,232449.0,37.7556,37.8514,37.7556,37.8322,232449.0
2016-04-11 10:30:00,39.49,39.53,39.41,39.44,186443.0,37.8418,37.8802,37.7652,37.7939,186443.0
2016-04-11 10:35:00,39.44,39.55,39.42,39.53,121088.0,37.7939,37.8993,37.7747,37.8802,121088.0
2016-04-11 10:40:00,39.53,39.54,39.42,39.46,110169.0,37.8802,37.8897,37.7747,37.8131,110169.0
2016-04-11 10:45:00,39.45,39.46,39.39,39.43,68491.0,37.8035,37.8131,37.746,37.7843,68491.0
2016-04-11 10:50:00,39.43,39.47,39.39,39.47,67932.0,37.7843,37.8227,37.746,37.8227,67932.0
2016-04-11 10:55:00,39.47,39.5,39.33,39.37,79592.0,37.8227,37.8514,37.6885,37.7268,79592.0
2016-04-11 11:00:00,39.36,39.36,39.28,39.34,87865.0,37.7173,37.7173,37.6406,37.6981,87865.0
2016-04-11 11:05:00,39.33,39.46,39.31,39.41,76496.0,37.6885,37.8131,37.6693,37.7652,76496.0
2016-04-11 11:10:00,39.42,39.45,39.38,39.43,44397.0,37.7747,37.8035,37.7364,37.7843,44397.0
2016-04-11 11:15:00,39.41,39.42,39.37,39.39,44826.0,37.7652,37.7747,37.7268,37.746,44826.0
2016-04-11 11:20:00,39.4,39.45,39.38,39.4,38433.0,37.7556,37.8035,37.7364,37.7556,38433.0
2016-04-11 11:25:00,39.4,39.43,39.34,39.43,76378.0,37.7556,37.7843,37.6981,37.7843,76378.0
2016-04-11 11:30:00,39.42,39.42,39.28,39.28,58489.0,37.7747,37.7747,37.6406,37.6406,58489.0
2016-04-11 11:35:00,39.29,39.31,39.21,39.21,122167.0,37.6502,37.6693,37.5735,37.5735,122167.0
2016-04-11 11:40:00,39.22,39.25,39.17,39.21,80408.0,37.5831,37.6118,37.5352,37.5735,80408.0
2016-04-11 11:45:00,39.21,39.24,39.19,39.24,43569.0,37.5735,37.6023,37.5543,37.6023,43569.0
2016-04-11 11:50:00,39.25,39.27,39.13,39.15,54486.0,37.6118,37.631,37.4969,37.516,54486.0
2016-04-11 11:55:00,39.15,39.28,39.13,39.28,60810.0,37.516,37.6406,37.4969,37.6406,60810.0
2016-04-11 12:00:00,39.28,39.29,39.25,39.28,35907.0,37.6406,37.6502,37.6118,37.6406,35907.0
2016-04-11 12:05:00,39.28,39.29,39.23,39.27,39141.0,37.6406,37.6502,37.5927,37.631,39141.0
2016-04-11 12:10:00,39.26,39.3,39.21,39.22,42639.0,37.6214,37.6598,37.5735,37.5831,42639.0
2016-04-11 12:15:00,39.22,39.31,39.21,39.28,49377.0,37.5831,37.6693,37.5735,37.6406,49377.0
2016-04-11 12:20:00,39.29,39.34,39.28,39.31,42173.0,37.6502,37.6981,37.6406,37.6693,42173.0
2016-04-11 12:25:00,39.31,39.33,39.28,39.3,34319.0,37.6693,37.6885,37.6406,37.6598,34319.0
2016-04-11 12:30:00,39.29,39.38,39.29,39.31,35207.0,37.6502,37.7364,37.6502,37.6693,35207.0
2016-04-11 12:35:00,39.32,39.35,39.31,39.34,21656.0,37.6789,37.7077,37.6693,37.6981,21656.0
2016-04-11 12:40:00,39.33,39.34,39.3,39.33,31167.0,37.6885,37.6981,37.6598,37.6885,31167.0
2016-04-11 12:45:00,39.33,39.45,39.32,39.43,38936.0,37.6885,37.8035,37.6789,37.7843,38936.0
2016-04-11 12:50:00,39.43,39.45,39.41,39.44,26158.0,37.7843,37.8035,37.7652,37.7939,26158.0
2016-04-11 12:55:00,39.45,39.46,39.36,39.36,25863.0,37.8035,37.8131,37.7173,37.7173,25863.0
2016-04-11 13:00:00,39.36,39.42,39.35,39.4,96760.0,37.7173,37.7747,37.7077,37.7556,96760.0
2016-04-11 13:05:00,39.4,39.42,39.38,39.41,46473.0,37.7556,37.7747,37.7364,37.7652,46473.0
2016-04-11 13:10:00,39.41,39.48,39.41,39.47,34767.0,37.7652,37.8322,37.7652,37.8227,34767.0
2016-04-11 13:15:00,39.46,39.47,39.36,39.36,42573.0,37.8131,37.8227,37.7173,37.7173,42573.0
2016-04-11 13:20:00,39.35,39.42,39.34,39.35,33355.0,37.7077,37.7747,37.6981,37.7077,33355.0
2016-04-11 13:25:00,39.35,39.38,39.34,39.34,49485.0,37.7077,37.7364,37.6981,37.6981,49485.0
2016-04-11 13:30:00,39.34,39.36,39.28,39.28,35795.0,37.6981,37.7173,37.6406,37.6406,35795.0
2016-04-11 13:35:00,39.28,39.31,39.23,39.23,73277.0,37.6406,37.6693,37.5927,37.5927,73277.0
2016-04-11 13:40:00,39.23,39.23,39.17,39.19,76300.0,37.5927,37.5927,37.5352,37.5543,76300.0
2016-04-11 13:45:00,39.18,39.19,39.1,39.15,101291.0,37.5448,37.5543,37.4681,37.516,101291.0
2016-04-11 13:50:00,39.15,39.19,39.15,39.16,63688.0,37.516,37.5543,37.516,37.5256,63688.0
2016-04-11 13:55:00,39.17,39.21,39.16,39.2,60851.0,37.5352,37.5735,37.5256,37.5639,60851.0
2016-04-11 14:00:00,39.21,39.24,39.09,39.1,66928.0,37.5735,37.6023,37.4585,37.4681,66928.0
2016-04-11 14:05:00,39.09,39.13,39.07,39.08,46846.0,37.4585,37.4969,37.4394,37.4489,46846.0
2016-04-11 14:10:00,39.07,39.12,39.06,39.1,41757.0,37.4394,37.4873,37.4298,37.4681,41757.0
2016-04-11 14:15:00,39.08,39.18,39.07,39.15,55124.0,37.4489,37.5448,37.4394,37.516,55124.0
2016-04-11 14:20:00,39.15,39.19,39.13,39.14,63373.0,37.516,37.5543,37.4969,37.5064,63373.0
2016-04-11 14:25:00,39.14,39.19,39.05,39.06,64327.0,37.5064,37.5543,37.4202,37.4298,64327.0
2016-04-11 14:30:00,39.05,39.1,39.03,39.06,113219.0,37.4202,37.4681,37.401,37.4298,113219.0
2016-04-11 14:35:00,39.06,39.13,39.04,39.12,44634.0,37.4298,37.4969,37.4106,37.4873,44634.0
2016-04-11 14:40:00,39.11,39.11,39.03,39.05,37376.0,37.4777,37.4777,37.401,37.4202,37376.0
2016-04-11 14:45:00,39.05,39.07,39.0,39.0,47420.0,37.4202,37.4394,37.3723,37.3723,47420.0
2016-04-11 14:50:00,39.01,39.04,38.97,39.04,125948.0,37.3819,37.4106,37.3435,37.4106,125948.0
2016-04-11 14:55:00,39.03,39.03,38.95,38.99,44510.0,37.401,37.401,37.3244,37.3627,44510.0
2016-04-11 15:00:00,38.99,39.0,38.95,38.98,70404.0,37.3627,37.3723,37.3244,37.3531,70404.0
2016-04-11 15:05:00,38.97,38.98,38.92,38.94,73207.0,37.3435,37.3531,37.2956,37.3148,73207.0
2016-04-11 15:10:00,38.95,38.97,38.91,38.91,75215.0,37.3244,37.3435,37.286,37.286,75215.0
2016-04-11 15:15:00,38.92,38.92,38.84,38.88,103490.0,37.2956,37.2956,37.219,37.2573,103490.0
2016-04-11 15:20:00,38.88,38.89,38.84,38.85,44912.0,37.2573,37.2669,37.219,37.2285,44912.0
2016-04-11 15:25:00,38.86,38.87,38.76,38.77,105778.0,37.2381,37.2477,37.1423,37.1519,105778.0
2016-04-11 15:30:00,38.78,38.79,38.74,38.77,80404.0,37.1615,37.171,37.1231,37.1519,80404.0
2016-04-11 15:35:00,38.76,38.76,38.7,38.71,139860.0,37.1423,37.1423,37.0848,37.0944,139860.0
2016-04-11 15:40:00,38.72,38.8,38.71,38.79,146249.0,37.104,37.1806,37.0944,37.171,146249.0
2016-04-11 15:45:00,38.79,38.83,38.77,38.77,164428.0,37.171,37.2094,37.1519,37.1519,164428.0
2016-04-11 15:50:00,38.77,38.79,38.76,38.77,140421.0,37.1519,37.171,37.1423,37.1519,140421.0
2016-04-11 15:55:00,38.77,38.8,38.72,38.73,230554.0,37.1519,37.1806,37.104,37.1135,230554.0
2016-04-12 09:30:00,38.82,39.19,38.76,39.14,154913.0,37.1998,37.5543,37.1423,37.5064,154913.0
2016-04-12 09:35:00,39.14,39.26,39.11,39.18,102019.0,37.5064,37.6214,37.4777,37.5448,102019.0
2016-04-12 09:40:00,39.17,39.31,39.12,39.23,126053.0,37.5352,37.6693,37.4873,37.5927,126053.0
2016-04-12 09:45:00,39.23,39.38,39.2,39.34,133492.0,37.5927,37.7364,37.5639,37.6981,133492.0
2016-04-12 09:50:00,39.35,39.43,39.28,39.29,88102.0,37.7077,37.7843,37.6406,37.6502,88102.0
2016-04-12 09:55:00,39.3,39.31,39.13,39.13,66386.0,37.6598,37.6693,37.4969,37.4969,66386.0
2016-04-12 10:00:00,39.14,39.2,39.1,39.14,81981.0,37.5064,37.5639,37.4681,37.5064,81981.0
2016-04-12 10:05:00,39.13,39.15,38.98,38.99,78400.0,37.4969,37.516,37.3531,37.3627,78400.0
2016-04-12 10:10:00,38.98,39.01,38.93,38.96,73929.0,37.3531,37.3819,37.3052,37.3339,73929.0
2016-04-12 10:15:00,38.97,38.97,38.86,38.91,48462.0,37.3435,37.3435,37.2381,37.286,48462.0
2016-04-12 10:20:00,38.91,38.92,38.86,38.91,44506.0,37.286,37.2956,37.2381,37.286,44506.0
2016-04-12 10:25:00,38.91,38.99,38.89,38.99,44245.0,37.286,37.3627,37.2669,37.3627,44245.0
2016-04-12 10:30:00,38.99,39.12,38.98,39.04,103166.0,37.3627,37.4873,37.3531,37.4106,103166.0
2016-04-12 10:35:00,39.05,39.09,38.95,38.98,55237.0,37.4202,37.4585,37.3244,37.3531,55237.0
2016-04-12 10:40:00,38.98,39.05,38.96,39.0,67389.0,37.3531,37.4202,37.3339,37.3723,67389.0
2016-04-12 10:45:00,39.01,39.03,38.91,38.96,59639.0,37.3819,37.401,37.286,37.3339,59639.0
2016-04-12 10:50:00,38.96,39.09,38.95,39.04,81007.0,37.3339,37.4585,37.3244,37.4106,81007.0
2016-04-12 10:55:00,39.04,39.09,39.01,39.03,55884.0,37.4106,37.4585,37.3819,37.401,55884.0
2016-04-12 11:00:00,39.03,39.08,39.02,39.07,49117.0,37.401,37.4489,37.3914,37.4394,49117.0
2016-04-12 11:05:00,39.07,39.22,39.06,39.21,39136.0,37.4394,37.5831,37.4298,37.5735,39136.0
2016-04-12 11:10:00,39.2,39.21,39.12,39.12,45918.0,37.5639,37.5735,37.4873,37.4873,45918.0
2016-04-12 11:15:00,39.12,39.24,39.09,39.24,47358.0,37.4873,37.6023,37.4585,37.6023,47358.0
2016-04-12 11:20:00,39.23,39.24,39.16,39.19,49080.0,37.5927,37.6023,37.5256,37.5543,49080.0
2016-04-12 11:25:00,39.19,39.19,39.11,39.11,36383.0,37.5543,37.5543,37.4777,37.4777,36383.0
2016-04-12 11:30:00,39.11,39.15,39.08,39.09,70132.0,37.4777,37.516,37.4489,37.4585,70132.0
2016-04-12 11:35:00,39.09,39.1,38.99,39.06,82850.0,37.4585,37.4681,37.3627,37.4298,82850.0
2016-04-12 11:40:00,39.06,39.13,39.04,39.13,75300.0,37.4298,37.4969,37.4106,37.4969,75300.0
2016-04-12 11:45:00,39.12,39.13,39.02,39.02,80104.0,37.4873,37.4969,37.3914,37.3914,80104.0
2016-04-12 11:50:00,39.02,39.13,39.02,39.08,43207.0,37.3914,37.4969,37.3914,37.4489,43207.0
2016-04-12 11:55:00,39.08,39.11,39.04,39.05,31951.0,37.4489,37.4777,37.4106,37.4202,31951.0
2016-04-12 12:00:00,39.05,39.07,39.03,39.06,22530.0,37.4202,37.4394,37.401,37.4298,22530.0
2016-04-12 12:05:00,39.06,39.07,38.97,38.98,28859.0,37.4298,37.4394,37.3435,37.3531,28859.0
2016-04-12 12:10:00,38.97,38.99,38.95,38.96,52300.0,37.3435,37.3627,37.3244,37.3339,52300.0
2016-04-12 12:15:00,38.97,39.01,38.95,38.96,28422.0,37.3435,37.3819,37.3244,37.3339,28422.0
2016-04-12 12:20:00,38.95,38.98,38.95,38.95,39753.0,37.3244,37.3531,37.3244,37.3244,39753.0
2016-04-12 12:25:00,38.95,38.97,38.93,38.95,35300.0,37.3244,37.3435,37.3052,37.3244,35300.0
2016-04-12 12:30:00,38.96,39.01,38.95,38.97,72119.0,37.3339,37.3819,37.3244,37.3435,72119.0
2016-04-12 12:35:00,38.98,39.03,38.97,39.01,48006.0,37.3531,37.401,37.3435,37.3819,48006.0
2016-04-12 12:40:00,39.01,39.03,38.98,39.01,17372.0,37.3819,37.401,37.3531,37.3819,17372.0
2016-04-12 12:45:00,39.0,39.04,38.97,38.98,44210.0,37.3723,37.4106,37.3435,37.3531,44210.0
2016-04-12 12:50:00,38.99,39.08,38.98,39.06,41680.0,37.3627,37.4489,37.3531,37.4298,41680.0
2016-04-12 12:55:00,39.05,39.07,39.03,39.07,21152.0,37.4202,37.4394,37.401,37.4394,21152.0
2016-04-12 13:00:00,39.07,39.07,39.02,39.04,31260.0,37.4394,37.4394,37.3914,37.4106,31260.0
2016-04-12 13:05:00,39.04,39.05,39.02,39.02,23460.0,37.4106,37.4202,37.3914,37.3914,23460.0
2016-04-12 13:10:00,39.03,39.05,39.01,39.02,40736.0,37.401,37.4202,37.3819,37.3914,40736.0
2016-04-12 13:15:00,39.02,39.03,38.99,39.0,42290.0,37.3914,37.401,37.3627,37.3723,42290.0
2016-04-12 13:20:00,39.0,39.04,38.98,39.02,36550.0,37.3723,37.4106,37.3531,37.3914,36550.0
2016-04-12 13:25:00,39.03,39.03,38.93,38.94,41633.0,37.401,37.401,37.3052,37.3148,41633.0
2016-04-12 13:30:00,38.93,39.01,38.93,38.93,37328.0,37.3052,37.3819,37.3052,37.3052,37328.0
2016-04-12 13:35:00,38.93,38.95,38.91,38.92,42027.0,37.3052,37.3244,37.286,37.2956,42027.0
2016-04-12 13:40:00,38.92,38.95,38.89,38.95,14126.0,37.2956,37.3244,37.2669,37.3244,14126.0
2016-04-12 13:45:00,38.95,39.0,38.92,38.93,63103.0,37.3244,37.3723,37.2956,37.3052,63103.0
2016-04-12 13:50:00,38.93,38.99,38.92,38.98,41552.0,37.3052,37.3627,37.2956,37.3531,41552.0
2016-04-12 13:55:00,38.98,39.1,38.98,39.09,50538.0,37.3531,37.4681,37.3531,37.4585,50538.0
2016-04-12 14:00:00,39.09,39.13,39.07,39.12,41830.0,37.4585,37.4969,37.4394,37.4873,41830.0
2016-04-12 14:05:00,39.13,39.15,39.1,39.11,54044.0,37.4969,37.516,37.4681,37.4777,54044.0
2016-04-12 14:10:00,39.12,39.19,39.11,39.17,38986.0,37.4873,37.5543,37.4777,37.5352,38986.0
2016-04-12 14:15:00,39.18,39.21,39.17,39.17,61334.0,37.5448,37.5735,37.5352,37.5352,61334.0
2016-04-12 14:20:00,39.17,39.17,39.09,39.1,36597.0,37.5352,37.5352,37.4585,37.4681,36597.0
2016-04-12 14:25:00,39.09,39.11,39.04,39.07,42610.0,37.4585,37.4777,37.4106,37.4394,42610.0
2016-04-12 14:30:00,39.07,39.16,39.06,39.16,25237.0,37.4394,37.5256,37.4298,37.5256,25237.0
2016-04-12 14:35:00,39.16,39.21,39.16,39.19,29718.0,37.5256,37.5735,37.5256,37.5543,29718.0
2016-04-12 14:40:00,39.19,39.23,39.18,39.23,64505.0,37.5543,37.5927,37.5448,37.5927,64505.0
2016-04-12 14:45:00,39.23,39.24,39.22,39.22,82398.0,37.5927,37.6023,37.5831,37.5831,82398.0
2016-04-12 14:50:00,39.22,39.25,39.22,39.24,32075.0,37.5831,37.6118,37.5831,37.6023,32075.0
2016-04-12 14:55:00,39.25,39.25,39.22,39.25,39354.0,37.6118,37.6118,37.5831,37.6118,39354.0
2016-04-12 15:00:00,39.25,39.3,39.24,39.29,68626.0,37.6118,37.6598,37.6023,37.6502,68626.0
2016-04-12 15:05:00,39.29,39.31,39.28,39.3,27266.0,37.6502,37.6693,37.6406,37.6598,27266.0
2016-04-12 15:10:00,39.3,39.31,39.26,39.27,35222.0,37.6598,37.6693,37.6214,37.631,35222.0
2016-04-12 15:15:00,39.27,39.3,39.27,39.3,38986.0,37.631,37.6598,37.631,37.6598,38986.0
2016-04-12 15:20:00,39.3,39.31,39.22,39.23,49033.0,37.6598,37.6693,37.5831,37.5927,49033.0
2016-04-12 15:25:00,39.23,39.24,39.19,39.23,41793.0,37.5927,37.6023,37.5543,37.5927,41793.0
2016-04-12 15:30:00,39.23,39.26,39.22,39.23,49851.0,37.5927,37.6214,37.5831,37.5927,49851.0
2016-04-12 15:35:00,39.23,39.24,39.2,39.2,127828.0,37.5927,37.6023,37.5639,37.5639,127828.0
2016-04-12 15:40:00,39.2,39.24,39.2,39.21,123071.0,37.5639,37.6023,37.5639,37.5735,123071.0
2016-04-12 15:45:00,39.21,39.24,39.19,39.21,186753.0,37.5735,37.6023,37.5543,37.5735,186753.0
2016-04-12 15:50:00,39.22,39.22,39.15,39.17,112764.0,37.5831,37.5831,37.516,37.5352,112764.0
2016-04-12 15:55:00,39.18,39.2,39.16,39.19,193013.0,37.5448,37.5639,37.5256,37.5543,193013.0
2016-04-13 09:30:00,39.31,39.34,38.96,39.11,318224.0,37.6693,37.6981,37.3339,37.4777,318224.0
2016-04-13 09:35:00,39.11,39.17,39.03,39.07,206604.0,37.4777,37.5352,37.401,37.4394,206604.0
2016-04-13 09:40:00,39.06,39.08,38.89,39.06,239885.0,37.4298,37.4489,37.2669,37.4298,239885.0
2016-04-13 09:45:00,39.04,39.08,38.97,39.01,237022.0,37.4106,37.4489,37.3435,37.3819,237022.0
2016-04-13 09:50:00,39.02,39.05,38.98,39.03,137025.0,37.3914,37.4202,37.3531,37.401,137025.0
2016-04-13 09:55:00,39.03,39.13,39.02,39.13,295665.0,37.401,37.4969,37.3914,37.4969,295665.0
2016-04-13 10:00:00,39.13,39.18,39.12,39.16,356699.0,37.4969,37.5448,37.4873,37.5256,356699.0
2016-04-13 10:05:00,39.16,39.23,39.13,39.22,340551.0,37.5256,37.5927,37.4969,37.5831,340551.0
2016-04-13 10:10:00,39.23,39.4,39.22,39.4,430239.0,37.5927,37.7556,37.5831,37.7556,430239.0
2016-04-13 10:15:00,39.4,39.54,39.39,39.5,370047.0,37.7556,37.8897,37.746,37.8514,370047.0
2016-04-13 10:20:00,39.49,39.5,39.2,39.38,836479.0,37.8418,37.8514,37.5639,37.7364,836479.0
2016-04-13 10:25:00,39.38,39.44,39.35,39.4,414135.0,37.7364,37.7939,37.7077,37.7556,414135.0
2016-04-13 10:30:00,39.4,39.51,39.34,39.5,261194.0,37.7556,37.861,37.6981,37.8514,261194.0
2016-04-13 10:35:00,39.5,39.54,39.42,39.5,354550.0,37.8514,37.8897,37.7747,37.8514,354550.0
2016-04-13 10:40:00,39.5,39.63,39.49,39.62,259195.0,37.8514,37.976,37.8418,37.9664,259195.0
2016-04-13 10:45:00,39.63,39.7,39.62,39.69,175154.0,37.976,38.0431,37.9664,38.0335,175154.0
2016-04-13 10:50:00,39.69,39.76,39.67,39.75,163188.0,38.0335,38.1006,38.0143,38.091,163188.0
2016-04-13 10:55:00,39.75,39.78,39.61,39.69,146118.0,38.091,38.1197,37.9568,38.0335,146118.0
2016-04-13 11:00:00,39.68,39.69,39.53,39.56,136217.0,38.0239,38.0335,37.8802,37.9089,136217.0
2016-04-13 11:05:00,39.55,39.65,39.55,39.64,155673.0,37.8993,37.9951,37.8993,37.9856,155673.0
2016-04-13 11:10:00,39.64,39.7,39.59,39.67,88523.0,37.9856,38.0431,37.9377,38.0143,88523.0
2016-04-13 11:15:00,39.66,39.71,39.66,39.71,71402.0,38.0047,38.0526,38.0047,38.0526,71402.0
2016-04-13 11:20:00,39.72,39.81,39.71,39.77,89653.0,38.0622,38.1485,38.0526,38.1101,89653.0
2016-04-13 11:25:00,39.77,39.85,39.76,39.84,99322.0,38.1101,38.1868,38.1006,38.1772,99322.0
2016-04-13 11:30:00,39.84,39.91,39.81,39.91,138918.0,38.1772,38.2443,38.1485,38.2443,138918.0
2016-04-13 11:35:00,39.91,39.96,39.89,39.89,199115.0,38.2443,38.2922,38.2251,38.2251,199115.0
2016-04-13 11:40:00,39.89,39.89,39.82,39.83,63152.0,38.2251,38.2251,38.1581,38.1676,63152.0
2016-04-13 11:45:00,39.83,39.83,39.72,39.73,82024.0,38.1676,38.1676,38.0622,38.0718,82024.0
2016-04-13 11:50:00,39.74,39.8,39.74,39.8,43963.0,38.0814,38.1389,38.0814,38.1389,43963.0
2016-04-13 11:55:00,39.79,39.84,39.79,39.82,36792.0,38.1293,38.1772,38.1293,38.1581,36792.0
2016-04-13 12:00:00,39.82,39.83,39.76,39.79,76673.0,38.1581,38.1676,38.1006,38.1293,76673.0
2016-04-13 12:05:00,39.8,39.81,39.77,39.77,43099.0,38.1389,38.1485,38.1101,38.1101,43099.0
2016-04-13 12:10:00,39.78,39.82,39.77,39.82,33830.0,38.1197,38.1581,38.1101,38.1581,33830.0
2016-04-13 12:15:00,39.83,39.85,39.79,39.8,63298.0,38.1676,38.1868,38.1293,38.1389,63298.0
2016-04-13 12:20:00,39.81,39.81,39.75,39.75,48777.0,38.1485,38.1485,38.091,38.091,48777.0
2016-04-13 12:25:00,39.75,39.79,39.74,39.74,100082.0,38.091,38.1293,38.0814,38.0814,100082.0
2016-04-13 12:30:00,39.73,39.73,39.69,39.69,65557.0,38.0718,38.0718,38.0335,38.0335,65557.0
2016-04-13 12:35:00,39.69,39.73,39.69,39.73,50108.0,38.0335,38.0718,38.0335,38.0718,50108.0
2016-04-13 12:40:00,39.72,39.76,39.72,39.73,87227.0,38.0622,38.1006,38.0622,38.0718,87227.0
2016-04-13 12:45:00,39.73,39.76,39.72,39.75,61299.0,38.0718,38.1006,38.0622,38.091,61299.0
2016-04-13 12:50:00,39.75,39.79,39.75,39.79,54882.0,38.091,38.1293,38.091,38.1293,54882.0
2016-04-13 12:55:00,39.78,39.79,39.73,39.75,36187.0,38.1197,38.1293,38.0718,38.091,36187.0
2016-04-13 13:00:00,39.74,39.8,39.74,39.79,100013.0,38.0814,38.1389,38.0814,38.1293,100013.0
2016-04-13 13:05:00,39.79,39.81,39.77,39.8,40724.0,38.1293,38.1485,38.1101,38.1389,40724.0
2016-04-13 13:10:00,39.8,39.8,39.67,39.67,128829.0,38.1389,38.1389,38.0143,38.0143,128829.0
2016-04-13 13:15:00,39.68,39.71,39.65,39.65,50007.0,38.0239,38.0526,37.9951,37.9951,50007.0
2016-04-13 13:20:00,39.65,39.71,39.63,39.69,49105.0,37.9951,38.0526,37.976,38.0335,49105.0
2016-04-13 13:25:00,39.69,39.7,39.66,39.67,53726.0,38.0335,38.0431,38.0047,38.0143,53726.0
2016-04-13 13:30:00,39.67,39.69,39.66,39.69,27608.0,38.0143,38.0335,38.0047,38.0335,27608.0
2016-04-13 13:35:00,39.69,39.69,39.65,39.66,65094.0,38.0335,38.0335,37.9951,38.0047,65094.0
2016-04-13 13:40:00,39.67,39.69,39.64,39.65,56528.0,38.0143,38.0335,37.9856,37.9951,56528.0
2016-04-13 13:45:00,39.65,39.72,39.65,39.69,38829.0,37.9951,38.0622,37.9951,38.0335,38829.0
2016-04-13 13:50:00,39.69,39.71,39.67,39.7,41134.0,38.0335,38.0526,38.0143,38.0431,41134.0
2016-04-13 13:55:00,39.69,39.73,39.67,39.73,52153.0,38.0335,38.0718,38.0143,38.0718,52153.0
2016-04-13 14:00:00,39.73,39.75,39.67,39.67,54178.0,38.0718,38.091,38.0143,38.0143,54178.0
2016-04-13 14:05:00,39.68,39.77,39.68,39.77,46105.0,38.0239,38.1101,38.0239,38.1101,46105.0
2016-04-13 14:10:00,39.77,39.83,39.77,39.79,66488.0,38.1101,38.1676,38.1101,38.1293,66488.0
2016-04-13 14:15:00,39.79,39.84,39.76,39.84,57816.0,38.1293,38.1772,38.1006,38.1772,57816.0
2016-04-13 14:20:00,39.84,39.89,39.83,39.87,67779.0,38.1772,38.2251,38.1676,38.206,67779.0
2016-04-13 14:25:00,39.87,39.88,39.85,39.87,33725.0,38.206,38.2156,38.1868,38.206,33725.0
2016-04-13 14:30:00,39.87,39.9,39.85,39.9,80516.0,38.206,38.2347,38.1868,38.2347,80516.0
2016-04-13 14:35:00,39.9,39.95,39.88,39.91,96526.0,38.2347,38.2826,38.2156,38.2443,96526.0
2016-04-13 14:40:00,39.92,39.94,39.9,39.9,63999.0,38.2539,38.273,38.2347,38.2347,63999.0
2016-04-13 14:45:00,39.9,39.94,39.88,39.9,86825.0,38.2347,38.273,38.2156,38.2347,86825.0
2016-04-13 14:50:00,39.89,39.9,39.83,39.83,83407.0,38.2251,38.2347,38.1676,38.1676,83407.0
2016-04-13 14:55:00,39.83,39.83,39.77,39.78,42160.0,38.1676,38.1676,38.1101,38.1197,42160.0
2016-04-13 15:00:00,39.78,39.85,39.76,39.83,89747.0,38.1197,38.1868,38.1006,38.1676,89747.0
2016-04-13 15:05:00,39.83,39.9,39.83,39.89,64425.0,38.1676,38.2347,38.1676,38.2251,64425.0
2016-04-13 15:10:00,39.89,39.93,39.87,39.9,49156.0,38.2251,38.2635,38.206,38.2347,49156.0
2016-04-13 15:15:00,39.9,39.94,39.9,39.94,69392.0,38.2347,38.273,38.2347,38.273,69392.0
2016-04-13 15:20:00,39.93,39.94,39.89,39.93,102451.0,38.2635,38.273,38.2251,38.2635,102451.0
2016-04-13 15:25:00,39.95,39.99,39.94,39.97,115667.0,38.2826,38.321,38.273,38.3018,115667.0
2016-04-13 15:30:00,39.98,40.0,39.97,39.99,163127.0,38.3114,38.3305,38.3018,38.321,163127.0
2016-04-13 15:35:00,40.0,40.01,39.98,40.01,220708.0,38.3305,38.3401,38.3114,38.3401,220708.0
2016-04-13 15:40:00,40.01,40.01,39.94,39.94,164220.0,38.3401,38.3401,38.273,38.273,164220.0
2016-04-13 15:45:00,39.94,39.94,39.85,39.89,200339.0,38.273,38.273,38.1868,38.2251,200339.0
2016-04-13 15:50:00,39.89,39.9,39.85,39.89,367164.0,38.2251,38.2347,38.1868,38.2251,367164.0
2016-04-13 15:55:00,39.88,39.97,39.88,39.95,667988.0,38.2156,38.3018,38.2156,38.2826,667988.0
2016-04-14 09:30:00,40.34,41.22,40.24,41.2,618905.0,38.6564,39.4996,38.5605,39.4805,618905.0
2016-04-14 09:35:00,41.2,41.39,40.96,41.36,399215.0,39.4805,39.6625,39.2505,39.6338,399215.0
2016-04-14 09:40:00,41.38,41.45,41.21,41.45,267352.0,39.6529,39.72,39.49,39.72,267352.0
2016-04-14 09:45:00,41.42,41.66,41.41,41.54,554511.0,39.6913,39.9213,39.6817,39.8063,554511.0
2016-04-14 09:50:00,41.55,41.64,41.39,41.39,376790.0,39.8159,39.9021,39.6625,39.6625,376790.0
2016-04-14 09:55:00,41.39,41.39,41.19,41.28,246694.0,39.6625,39.6625,39.4709,39.5571,246694.0
2016-04-14 10:00:00,41.28,41.49,41.21,41.46,212738.0,39.5571,39.7584,39.49,39.7296,212738.0
2016-04-14 10:05:00,41.45,41.5,41.34,41.49,204472.0,39.72,39.7679,39.6146,39.7584,204472.0
2016-04-14 10:10:00,41.49,41.6,41.45,41.51,328174.0,39.7584,39.8638,39.72,39.7775,328174.0
2016-04-14 10:15:00,41.51,41.54,41.27,41.27,176715.0,39.7775,39.8063,39.5475,39.5475,176715.0
2016-04-14 10:20:00,41.27,41.34,41.14,41.25,318968.0,39.5475,39.6146,39.423,39.5284,318968.0
2016-04-14 10:25:00,41.25,41.37,41.22,41.32,94782.0,39.5284,39.6434,39.4996,39.5954,94782.0
2016-04-14 10:30:00,41.33,41.38,41.18,41.22,101820.0,39.605,39.6529,39.4613,39.4996,101820.0
2016-04-14 10:35:00,41.21,41.33,41.15,41.24,86577.0,39.49,39.605,39.4325,39.5188,86577.0
2016-04-14 10:40:00,41.23,41.23,40.91,40.91,185510.0,39.5092,39.5092,39.2026,39.2026,185510.0
2016-04-14 10:45:00,40.91,40.93,40.73,40.9,204812.0,39.2026,39.2217,39.0301,39.193,204812.0
2016-04-14 10:50:00,40.91,41.05,40.85,41.03,137878.0,39.2026,39.3367,39.1451,39.3176,137878.0
2016-04-14 10:55:00,41.03,41.03,40.83,40.83,96367.0,39.3176,39.3176,39.1259,39.1259,96367.0
2016-04-14 11:00:00,40.83,41.1,40.8,41.06,134783.0,39.1259,39.3846,39.0972,39.3463,134783.0
2016-04-14 11:05:00,41.06,41.21,41.05,41.16,85403.0,39.3463,39.49,39.3367,39.4421,85403.0
2016-04-14 11:10:00,41.16,41.25,41.16,41.2,58173.0,39.4421,39.5284,39.4421,39.4805,58173.0
2016-04-14 11:15:00,41.21,41.28,41.18,41.2,50169.0,39.49,39.5571,39.4613,39.4805,50169.0
2016-04-14 11:20:00,41.2,41.2,41.1,41.2,59778.0,39.4805,39.4805,39.3846,39.4805,59778.0
2016-04-14 11:25:00,41.19,41.28,41.18,41.27,62561.0,39.4709,39.5571,39.4613,39.5475,62561.0
2016-04-14 11:30:00,41.27,41.37,41.26,41.37,87939.0,39.5475,39.6434,39.538,39.6434,87939.0
2016-04-14 11:35:00,41.38,41.46,41.34,41.45,103822.0,39.6529,39.7296,39.6146,39.72,103822.0
2016-04-14 11:40:00,41.46,41.48,41.39,41.4,132092.0,39.7296,39.7488,39.6625,39.6721,132092.0
2016-04-14 11:45:00,41.4,41.43,41.38,41.42,60564.0,39.6721,39.7009,39.6529,39.6913,60564.0
2016-04-14 11:50:00,41.42,41.42,41.33,41.36,72359.0,39.6913,39.6913,39.605,39.6338,72359.0
2016-04-14 11:55:00,41.36,41.36,41.27,41.29,79274.0,39.6338,39.6338,39.5475,39.5667,79274.0
2016-04-14 12:00:00,41.3,41.34,41.28,41.31,64901.0,39.5763,39.6146,39.5571,39.5859,64901.0
2016-04-14 12:05:00,41.3,41.31,41.24,41.28,97548.0,39.5763,39.5859,39.5188,39.5571,97548.0
2016-04-14 12:10:00,41.28,41.34,41.26,41.3,46915.0,39.5571,39.6146,39.538,39.5763,46915.0
2016-04-14 12:15:00,41.31,41.4,41.3,41.4,63325.0,39.5859,39.6721,39.5763,39.6721,63325.0
2016-04-14 12:20:00,41.4,41.45,41.39,41.41,66238.0,39.6721,39.72,39.6625,39.6817,66238.0
2016-04-14 12:25:00,41.41,41.42,41.37,41.37,46326.0,39.6817,39.6913,39.6434,39.6434,46326.0
2016-04-14 12:30:00,41.36,41.37,41.32,41.32,48279.0,39.6338,39.6434,39.5954,39.5954,48279.0
2016-04-14 12:35:00,41.33,41.34,41.23,41.24,51829.0,39.605,39.6146,39.5092,39.5188,51829.0
2016-04-14 12:40:00,41.25,41.33,41.24,41.32,52933.0,39.5284,39.605,39.5188,39.5954,52933.0
2016-04-14 12:45:00,41.31,41.34,41.28,41.32,48836.0,39.5859,39.6146,39.5571,39.5954,48836.0
2016-04-14 12:50:00,41.31,41.36,41.26,41.26,34056.0,39.5859,39.6338,39.538,39.538,34056.0
2016-04-14 12:55:00,41.26,41.29,41.26,41.26,51207.0,39.538,39.5667,39.538,39.538,51207.0
2016-04-14 13:00:00,41.26,41.28,41.22,41.28,59841.0,39.538,39.5571,39.4996,39.5571,59841.0
2016-04-14 13:05:00,41.27,41.31,41.25,41.27,67675.0,39.5475,39.5859,39.5284,39.5475,67675.0
2016-04-14 13:10:00,41.27,41.31,41.26,41.28,27500.0,39.5475,39.5859,39.538,39.5571,27500.0
2016-04-14 13:15:00,41.28,41.31,41.26,41.29,36448.0,39.5571,39.5859,39.538,39.5667,36448.0
2016-04-14 13:20:00,41.28,41.28,41.22,41.24,46147.0,39.5571,39.5571,39.4996,39.5188,46147.0
2016-04-14 13:25:00,41.24,41.26,41.23,41.25,32977.0,39.5188,39.538,39.5092,39.5284,32977.0
2016-04-14 13:30:00,41.26,41.3,41.25,41.28,40009.0,39.538,39.5763,39.5284,39.5571,40009.0
2016-04-14 13:35:00,41.28,41.3,41.24,41.25,46543.0,39.5571,39.5763,39.5188,39.5284,46543.0
2016-04-14 13:40:00,41.25,41.29,41.24,41.28,55447.0,39.5284,39.5667,39.5188,39.5571,55447.0
2016-04-14 13:45:00,41.28,41.3,41.22,41.27,57170.0,39.5571,39.5763,39.4996,39.5475,57170.0
2016-04-14 13:50:00,41.27,41.29,41.23,41.26,71864.0,39.5475,39.5667,39.5092,39.538,71864.0
2016-04-14 13:55:00,41.26,41.29,41.24,41.24,38450.0,39.538,39.5667,39.5188,39.5188,38450.0
2016-04-14 14:00:00,41.25,41.3,41.24,41.26,82948.0,39.5284,39.5763,39.5188,39.538,82948.0
2016-04-14 14:05:00,41.25,41.3,41.24,41.29,52068.0,39.5284,39.5763,39.5188,39.5667,52068.0
2016-04-14 14:10:00,41.29,41.31,41.24,41.26,49151.0,39.5667,39.5859,39.5188,39.538,49151.0
2016-04-14 14:15:00,41.26,41.29,41.26,41.26,50001.0,39.538,39.5667,39.538,39.538,50001.0
2016-04-14 14:20:00,41.27,41.32,41.26,41.29,65314.0,39.5475,39.5954,39.538,39.5667,65314.0
2016-04-14 14:25:00,41.3,41.32,41.27,41.29,53205.0,39.5763,39.5954,39.5475,39.5667,53205.0
2016-04-14 14:30:00,41.28,41.29,41.18,41.18,77999.0,39.5571,39.5667,39.4613,39.4613,77999.0
2016-04-14 14:35:00,41.18,41.2,41.14,41.17,52632.0,39.4613,39.4805,39.423,39.4517,52632.0
2016-04-14 14:40:00,41.17,41.24,41.16,41.24,52353.0,39.4517,39.5188,39.4421,39.5188,52353.0
2016-04-14 14:45:00,41.24,41.27,41.22,41.22,28867.0,39.5188,39.5475,39.4996,39.4996,28867.0
2016-04-14 14:50:00,41.21,41.26,41.21,41.26,48020.0,39.49,39.538,39.49,39.538,48020.0
2016-04-14 14:55:00,41.26,41.26,41.22,41.23,54290.0,39.538,39.538,39.4996,39.5092,54290.0
2016-04-14 15:00:00,41.22,41.26,41.21,41.23,64366.0,39.4996,39.538,39.49,39.5092,64366.0
2016-04-14 15:05:00,41.23,41.24,41.21,41.22,48721.0,39.5092,39.5188,39.49,39.4996,48721.0
2016-04-14 15:10:00,41.22,41.25,41.21,41.23,53715.0,39.4996,39.5284,39.49,39.5092,53715.0
2016-04-14 15:15:00,41.23,41.23,41.21,41.21,35433.0,39.5092,39.5092,39.49,39.49,35433.0
2016-04-14 15:20:00,41.21,41.27,41.2,41.24,80112.0,39.49,39.5475,39.4805,39.5188,80112.0
2016-04-14 15:25:00,41.24,41.27,41.22,41.22,87430.0,39.5188,39.5475,39.4996,39.4996,87430.0
2016-04-14 15:30:00,41.22,41.24,41.21,41.23,101957.0,39.4996,39.5188,39.49,39.5092,101957.0
2016-04-14 15:35:00,41.23,41.25,41.2,41.21,104520.0,39.5092,39.5284,39.4805,39.49,104520.0
2016-04-14 15:40:00,41.21,41.22,41.16,41.2,121508.0,39.49,39.4996,39.4421,39.4805,121508.0
2016-04-14 15:45:00,41.21,41.27,41.2,41.26,227010.0,39.49,39.5475,39.4805,39.538,227010.0
2016-04-14 15:50:00,41.26,41.26,41.17,41.18,242875.0,39.538,39.538,39.4517,39.4613,242875.0
2016-04-14 15:55:00,41.19,41.23,41.17,41.18,535889.0,39.4709,39.5092,39.4517,39.4613,535889.0
2016-04-15 09:30:00,41.29,41.36,41.1,41.3,384476.0,39.5667,39.6338,39.3846,39.5763,384476.0
2016-04-15 09:35:00,41.31,41.32,41.1,41.22,122234.0,39.5859,39.5954,39.3846,39.4996,122234.0
2016-04-15 09:40:00,41.22,41.32,41.15,41.31,138502.0,39.4996,39.5954,39.4325,39.5859,138502.0
2016-04-15 09:45:00,41.33,41.33,40.98,41.03,188005.0,39.605,39.605,39.2696,39.3176,188005.0
2016-04-15 09:50:00,41.02,41.08,40.84,40.85,122147.0,39.308,39.3655,39.1355,39.1451,122147.0
2016-04-15 09:55:00,40.85,41.09,40.83,40.98,105529.0,39.1451,39.375,39.1259,39.2696,105529.0
2016-04-15 10:00:00,40.98,41.08,40.93,40.99,49851.0,39.2696,39.3655,39.2217,39.2792,49851.0
2016-04-15 10:05:00,40.98,40.98,40.78,40.81,65116.0,39.2696,39.2696,39.078,39.1067,65116.0
2016-04-15 10:10:00,40.81,40.93,40.72,40.93,55305.0,39.1067,39.2217,39.0205,39.2217,55305.0
2016-04-15 10:15:00,40.93,40.94,40.83,40.88,58267.0,39.2217,39.2313,39.1259,39.1738,58267.0
2016-04-15 10:20:00,40.88,40.98,40.83,40.98,81490.0,39.1738,39.2696,39.1259,39.2696,81490.0
2016-04-15 10:25:00,40.98,41.01,40.84,40.84,80427.0,39.2696,39.2984,39.1355,39.1355,80427.0
2016-04-15 10:30:00,40.84,40.92,40.82,40.91,76406.0,39.1355,39.2121,39.1163,39.2026,76406.0
2016-04-15 10:35:00,40.92,40.97,40.84,40.86,66117.0,39.2121,39.2601,39.1355,39.1546,66117.0
2016-04-15 10:40:00,40.85,40.86,40.79,40.82,44502.0,39.1451,39.1546,39.0876,39.1163,44502.0
2016-04-15 10:45:00,40.83,40.93,40.82,40.9,46861.0,39.1259,39.2217,39.1163,39.193,46861.0
2016-04-15 10:50:00,40.89,40.91,40.82,40.83,54143.0,39.1834,39.2026,39.1163,39.1259,54143.0
2016-04-15 10:55:00,40.82,41.02,40.72,41.02,109136.0,39.1163,39.308,39.0205,39.308,109136.0
2016-04-15 11:00:00,41.02,41.08,41.01,41.05,45124.0,39.308,39.3655,39.2984,39.3367,45124.0
2016-04-15 11:05:00,41.06,41.07,40.99,40.99,37788.0,39.3463,39.3559,39.2792,39.2792,37788.0
2016-04-15 11:10:00,40.99,41.09,40.96,41.09,58892.0,39.2792,39.375,39.2505,39.375,58892.0
2016-04-15 11:15:00,41.09,41.13,41.07,41.13,75557.0,39.375,39.4134,39.3559,39.4134,75557.0
2016-04-15 11:20:00,41.12,41.14,41.08,41.13,38430.0,39.4038,39.423,39.3655,39.4134,38430.0
2016-04-15 11:25:00,41.14,41.17,41.11,41.13,42865.0,39.423,39.4517,39.3942,39.4134,42865.0
2016-04-15 11:30:00,41.11,41.15,41.07,41.08,216880.0,39.3942,39.4325,39.3559,39.3655,216880.0
2016-04-15 11:35:00,41.07,41.07,41.01,41.03,49674.0,39.3559,39.3559,39.2984,39.3176,49674.0
2016-04-15 11:40:00,41.02,41.03,40.99,41.01,40513.0,39.308,39.3176,39.2792,39.2984,40513.0
2016-04-15 11:45:00,41.01,41.02,40.97,40.97,45526.0,39.2984,39.308,39.2601,39.2601,45526.0
2016-04-15 11:50:00,40.97,41.02,40.95,41.0,68478.0,39.2601,39.308,39.2409,39.2888,68478.0
2016-04-15 11:55:00,41.0,41.01,40.92,40.92,28685.0,39.2888,39.2984,39.2121,39.2121,28685.0
2016-04-15 12:00:00,40.92,41.01,40.92,40.97,74807.0,39.2121,39.2984,39.2121,39.2601,74807.0
2016-04-15 12:05:00,40.98,40.98,40.93,40.94,35532.0,39.2696,39.2696,39.2217,39.2313,35532.0
2016-04-15 12:10:00,40.94,41.1,40.94,41.1,127215.0,39.2313,39.3846,39.2313,39.3846,127215.0
2016-04-15 12:15:00,41.1,41.11,41.0,41.04,46925.0,39.3846,39.3942,39.2888,39.3271,46925.0
2016-04-15 12:20:00,41.03,41.05,40.97,40.97,39650.0,39.3176,39.3367,39.2601,39.2601,39650.0
2016-04-15 12:25:00,40.97,40.98,40.94,40.96,28973.0,39.2601,39.2696,39.2313,39.2505,28973.0
2016-04-15 12:30:00,40.97,41.01,40.95,40.96,44610.0,39.2601,39.2984,39.2409,39.2505,44610.0
2016-04-15 12:35:00,40.96,40.96,40.87,40.9,51791.0,39.2505,39.2505,39.1642,39.193,51791.0
2016-04-15 12:40:00,40.91,40.99,40.91,40.97,40733.0,39.2026,39.2792,39.2026,39.2601,40733.0
2016-04-15 12:45:00,40.98,41.0,40.92,40.92,112971.0,39.2696,39.2888,39.2121,39.2121,112971.0
2016-04-15 12:50:00,40.92,40.95,40.91,40.93,39882.0,39.2121,39.2409,39.2026,39.2217,39882.0
2016-04-15 12:55:00,40.93,40.94,40.9,40.91,19796.0,39.2217,39.2313,39.193,39.2026,19796.0
2016-04-15 13:00:00,40.9,40.91,40.85,40.91,42278.0,39.193,39.2026,39.1451,39.2026,42278.0
2016-04-15 13:05:00,40.92,40.95,40.9,40.94,26990.0,39.2121,39.2409,39.193,39.2313,26990.0
2016-04-15 13:10:00,40.95,40.95,40.9,40.91,32234.0,39.2409,39.2409,39.193,39.2026,32234.0
2016-04-15 13:15:00,40.91,40.98,40.9,40.95,41077.0,39.2026,39.2696,39.193,39.2409,41077.0
2016-04-15 13:20:00,40.95,41.01,40.95,40.96,39520.0,39.2409,39.2984,39.2409,39.2505,39520.0
2016-04-15 13:25:00,40.96,41.0,40.93,40.99,33354.0,39.2505,39.2888,39.2217,39.2792,33354.0
2016-04-15 13:30:00,40.99,41.01,40.97,40.98,79225.0,39.2792,39.2984,39.2601,39.2696,79225.0
2016-04-15 13:35:00,40.98,41.01,40.98,41.0,21718.0,39.2696,39.2984,39.2696,39.2888,21718.0
2016-04-15 13:40:00,41.0,41.0,40.95,40.97,34252.0,39.2888,39.2888,39.2409,39.2601,34252.0
2016-04-15 13:45:00,40.97,41.0,40.95,40.99,28514.0,39.2601,39.2888,39.2409,39.2792,28514.0
2016-04-15 13:50:00,41.0,41.01,40.97,40.98,45476.0,39.2888,39.2984,39.2601,39.2696,45476.0
2016-04-15 13:55:00,40.99,41.05,40.98,41.03,71038.0,39.2792,39.3367,39.2696,39.3176,71038.0
2016-04-15 14:00:00,41.03,41.03,40.97,41.0,67113.0,39.3176,39.3176,39.2601,39.2888,67113.0
2016-04-15 14:05:00,41.0,41.01,40.95,40.96,37648.0,39.2888,39.2984,39.2409,39.2505,37648.0
2016-04-15 14:10:00,40.97,40.99,40.92,40.93,26545.0,39.2601,39.2792,39.2121,39.2217,26545.0
2016-04-15 14:15:00,40.93,40.96,40.92,40.96,55005.0,39.2217,39.2505,39.2121,39.2505,55005.0
2016-04-15 14:20:00,40.96,41.02,40.95,41.0,90451.0,39.2505,39.308,39.2409,39.2888,90451.0
2016-04-15 14:25:00,41.01,41.03,41.0,41.0,77089.0,39.2984,39.3176,39.2888,39.2888,77089.0
2016-04-15 14:30:00,41.0,41.01,40.95,40.98,72258.0,39.2888,39.2984,39.2409,39.2696,72258.0
2016-04-15 14:35:00,40.99,41.0,40.97,40.99,40019.0,39.2792,39.2888,39.2601,39.2792,40019.0
2016-04-15 14:40:00,41.0,41.0,40.96,40.98,67412.0,39.2888,39.2888,39.2505,39.2696,67412.0
2016-04-15 14:45:00,40.99,41.01,40.96,40.98,44706.0,39.2792,39.2984,39.2505,39.2696,44706.0
2016-04-15 14:50:00,40.98,41.03,40.98,40.99,55176.0,39.2696,39.3176,39.2696,39.2792,55176.0
2016-04-15 14:55:00,40.99,41.01,40.98,41.01,44599.0,39.2792,39.2984,39.2696,39.2984,44599.0
2016-04-15 15:00:00,41.0,41.04,40.98,40.98,70090.0,39.2888,39.3271,39.2696,39.2696,70090.0
2016-04-15 15:05:00,40.98,41.03,40.98,40.98,56933.0,39.2696,39.3176,39.2696,39.2696,56933.0
2016-04-15 15:10:00,40.98,41.0,40.97,40.97,35699.0,39.2696,39.2888,39.2601,39.2601,35699.0
2016-04-15 15:15:00,40.97,40.98,40.97,40.97,29476.0,39.2601,39.2696,39.2601,39.2601,29476.0
2016-04-15 15:20:00,40.97,41.01,40.97,41.0,58762.0,39.2601,39.2984,39.2601,39.2888,58762.0
2016-04-15 15:25:00,41.0,41.01,40.98,40.98,148803.0,39.2888,39.2984,39.2696,39.2696,148803.0
2016-04-15 15:30:00,40.98,41.02,40.98,41.0,95091.0,39.2696,39.308,39.2696,39.2888,95091.0
2016-04-15 15:35:00,41.0,41.01,40.99,41.0,105622.0,39.2888,39.2984,39.2792,39.2888,105622.0
2016-04-15 15:40:00,41.0,41.0,40.99,40.99,82121.0,39.2888,39.2888,39.2792,39.2792,82121.0
2016-04-15 15:45:00,40.99,41.0,40.9,40.93,180160.0,39.2792,39.2888,39.193,39.2217,180160.0
2016-04-15 15:50:00,40.92,40.95,40.91,40.93,157220.0,39.2121,39.2409,39.2026,39.2217,157220.0
2016-04-15 15:55:00,40.93,40.94,40.9,40.91,297263.0,39.2217,39.2313,39.193,39.2026,297263.0
2016-04-18 09:30:00,41.18,41.26,40.87,41.02,163678.0,39.4613,39.538,39.1642,39.308,163678.0
2016-04-18 09:35:00,41.0,41.02,40.73,40.77,58979.0,39.2888,39.308,39.0301,39.0684,58979.0
2016-04-18 09:40:00,40.78,40.82,40.68,40.76,81651.0,39.078,39.1163,38.9822,39.0588,81651.0
2016-04-18 09:45:00,40.75,40.89,40.75,40.85,53639.0,39.0492,39.1834,39.0492,39.1451,53639.0
2016-04-18 09:50:00,40.85,40.85,40.7,40.79,164616.0,39.1451,39.1451,39.0013,39.0876,164616.0
2016-04-18 09:55:00,40.78,40.8,40.65,40.69,64007.0,39.078,39.0972,38.9534,38.9917,64007.0
2016-04-18 10:00:00,40.69,40.85,40.69,40.77,85745.0,38.9917,39.1451,38.9917,39.0684,85745.0
2016-04-18 10:05:00,40.77,40.81,40.74,40.78,62088.0,39.0684,39.1067,39.0397,39.078,62088.0
2016-04-18 10:10:00,40.78,40.88,40.77,40.88,83350.0,39.078,39.1738,39.0684,39.1738,83350.0
2016-04-18 10:15:00,40.88,41.0,40.86,40.96,135686.0,39.1738,39.2888,39.1546,39.2505,135686.0
2016-04-18 10:20:00,40.97,41.06,40.96,41.06,97748.0,39.2601,39.3463,39.2505,39.3463,97748.0
2016-04-18 10:25:00,41.05,41.06,40.9,40.94,64320.0,39.3367,39.3463,39.193,39.2313,64320.0
2016-04-18 10:30:00,40.93,41.0,40.92,40.95,49696.0,39.2217,39.2888,39.2121,39.2409,49696.0
2016-04-18 10:35:00,40.96,41.06,40.95,41.04,100644.0,39.2505,39.3463,39.2409,39.3271,100644.0
2016-04-18 10:40:00,41.04,41.05,40.97,40.97,43629.0,39.3271,39.3367,39.2601,39.2601,43629.0
2016-04-18 10:45:00,40.97,40.97,40.83,40.87,40452.0,39.2601,39.2601,39.1259,39.1642,40452.0
2016-04-18 10:50:00,40.87,40.89,40.84,40.88,43158.0,39.1642,39.1834,39.1355,39.1738,43158.0
2016-04-18 10:55:00,40.88,40.93,40.82,40.83,46464.0,39.1738,39.2217,39.1163,39.1259,46464.0
2016-04-18 11:00:00,40.82,40.85,40.79,40.8,37228.0,39.1163,39.1451,39.0876,39.0972,37228.0
2016-04-18 11:05:00,40.81,40.84,40.78,40.83,86710.0,39.1067,39.1355,39.078,39.1259,86710.0
2016-04-18 11:10:00,40.83,40.85,40.74,40.74,60905.0,39.1259,39.1451,39.0397,39.0397,60905.0
2016-04-18 11:15:00,40.74,40.86,40.74,40.79,56840.0,39.0397,39.1546,39.0397,39.0876,56840.0
2016-04-18 11:20:00,40.8,40.83,40.78,40.8,40848.0,39.0972,39.1259,39.078,39.0972,40848.0
2016-04-18 11:25:00,40.8,40.8,40.7,40.71,53211.0,39.0972,39.0972,39.0013,39.0109,53211.0
2016-04-18 11:30:00,40.71,40.74,40.61,40.62,76985.0,39.0109,39.0397,38.9151,38.9247,76985.0
2016-04-18 11:35:00,40.62,40.64,40.58,40.58,88594.0,38.9247,38.9438,38.8863,38.8863,88594.0
2016-04-18 11:40:00,40.59,40.6,40.43,40.44,91067.0,38.8959,38.9055,38.7426,38.7522,91067.0
2016-04-18 11:45:00,40.44,40.55,40.44,40.48,83258.0,38.7522,38.8576,38.7522,38.7905,83258.0
2016-04-18 11:50:00,40.48,40.57,40.48,40.55,56918.0,38.7905,38.8768,38.7905,38.8576,56918.0
2016-04-18 11:55:00,40.56,40.68,40.54,40.67,39519.0,38.8672,38.9822,38.848,38.9726,39519.0
2016-04-18 12:00:00,40.67,40.78,40.67,40.77,59887.0,38.9726,39.078,38.9726,39.0684,59887.0
2016-04-18 12:05:00,40.78,40.79,40.73,40.76,49241.0,39.078,39.0876,39.0301,39.0588,49241.0
2016-04-18 12:10:00,40.76,40.82,40.75,40.77,27228.0,39.0588,39.1163,39.0492,39.0684,27228.0
2016-04-18 12:15:00,40.77,40.83,40.76,40.78,29572.0,39.0684,39.1259,39.0588,39.078,29572.0
2016-04-18 12:20:00,40.79,40.82,40.78,40.79,53518.0,39.0876,39.1163,39.078,39.0876,53518.0
2016-04-18 12:25:00,40.79,40.87,40.78,40.83,39383.0,39.0876,39.1642,39.078,39.1259,39383.0
2016-04-18 12:30:00,40.83,40.87,40.8,40.84,39671.0,39.1259,39.1642,39.0972,39.1355,39671.0
2016-04-18 12:35:00,40.83,40.87,40.8,40.85,61509.0,39.1259,39.1642,39.0972,39.1451,61509.0
2016-04-18 12:40:00,40.85,40.89,40.83,40.83,36868.0,39.1451,39.1834,39.1259,39.1259,36868.0
2016-04-18 12:45:00,40.83,40.87,40.82,40.84,23448.0,39.1259,39.1642,39.1163,39.1355,23448.0
2016-04-18 12:50:00,40.84,40.87,40.82,40.83,40188.0,39.1355,39.1642,39.1163,39.1259,40188.0
2016-04-18 12:55:00,40.83,40.87,40.8,40.81,30291.0,39.1259,39.1642,39.0972,39.1067,30291.0
2016-04-18 13:00:00,40.82,40.83,40.76,40.82,34764.0,39.1163,39.1259,39.0588,39.1163,34764.0
2016-04-18 13:05:00,40.82,40.86,40.79,40.86,26175.0,39.1163,39.1546,39.0876,39.1546,26175.0
2016-04-18 13:10:00,40.86,40.86,40.82,40.85,33279.0,39.1546,39.1546,39.1163,39.1451,33279.0
2016-04-18 13:15:00,40.85,40.86,40.79,40.83,28856.0,39.1451,39.1546,39.0876,39.1259,28856.0
2016-04-18 13:20:00,40.84,40.88,40.83,40.85,60582.0,39.1355,39.1738,39.1259,39.1451,60582.0
2016-04-18 13:25:00,40.85,40.86,40.8,40.84,52317.0,39.1451,39.1546,39.0972,39.1355,52317.0
2016-04-18 13:30:00,40.84,40.84,40.76,40.77,57039.0,39.1355,39.1355,39.0588,39.0684,57039.0
2016-04-18 13:35:00,40.77,40.78,40.73,40.78,33809.0,39.0684,39.078,39.0301,39.078,33809.0
2016-04-18 13:40:00,40.78,40.82,40.78,40.82,38616.0,39.078,39.1163,39.078,39.1163,38616.0
2016-04-18 13:45:00,40.82,40.83,40.73,40.73,35111.0,39.1163,39.1259,39.0301,39.0301,35111.0
2016-04-18 13:50:00,40.73,40.78,40.72,40.76,27207.0,39.0301,39.078,39.0205,39.0588,27207.0
2016-04-18 13:55:00,40.77,40.78,40.74,40.75,40595.0,39.0684,39.078,39.0397,39.0492,40595.0
2016-04-18 14:00:00,40.75,40.78,40.71,40.76,47750.0,39.0492,39.078,39.0109,39.0588,47750.0
2016-04-18 14:05:00,40.77,40.85,40.76,40.82,51469.0,39.0684,39.1451,39.0588,39.1163,51469.0
2016-04-18 14:10:00,40.82,40.87,40.81,40.86,47859.0,39.1163,39.1642,39.1067,39.1546,47859.0
2016-04-18 14:15:00,40.86,40.88,40.83,40.84,62408.0,39.1546,39.1738,39.1259,39.1355,62408.0
2016-04-18 14:20:00,40.84,40.87,40.79,40.79,47860.0,39.1355,39.1642,39.0876,39.0876,47860.0
2016-04-18 14:25:00,40.79,40.81,40.79,40.8,40204.0,39.0876,39.1067,39.0876,39.0972,40204.0
2016-04-18 14:30:00,40.79,40.82,40.79,40.81,61625.0,39.0876,39.1163,39.0876,39.1067,61625.0
2016-04-18 14:35:00,40.82,40.88,40.8,40.84,44550.0,39.1163,39.1738,39.0972,39.1355,44550.0
2016-04-18 14:40:00,40.85,40.89,40.83,40.87,48955.0,39.1451,39.1834,39.1259,39.1642,48955.0
2016-04-18 14:45:00,40.87,40.9,40.85,40.89,47016.0,39.1642,39.193,39.1451,39.1834,47016.0
2016-04-18 14:50:00,40.89,40.9,40.84,40.84,51335.0,39.1834,39.193,39.1355,39.1355,51335.0
2016-04-18 14:55:00,40.84,40.89,40.84,40.89,32922.0,39.1355,39.1834,39.1355,39.1834,32922.0
2016-04-18 15:00:00,40.89,40.9,40.86,40.88,36974.0,39.1834,39.193,39.1546,39.1738,36974.0
2016-04-18 15:05:00,40.88,40.92,40.86,40.88,43571.0,39.1738,39.2121,39.1546,39.1738,43571.0
2016-04-18 15:10:00,40.88,40.89,40.84,40.84,38274.0,39.1738,39.1834,39.1355,39.1355,38274.0
2016-04-18 15:15:00,40.85,40.89,40.84,40.89,47640.0,39.1451,39.1834,39.1355,39.1834,47640.0
2016-04-18 15:20:00,40.89,40.92,40.88,40.91,51735.0,39.1834,39.2121,39.1738,39.2026,51735.0
2016-04-18 15:25:00,40.91,40.92,40.89,40.92,39423.0,39.2026,39.2121,39.1834,39.2121,39423.0
2016-04-18 15:30:00,40.92,40.92,40.85,40.86,70822.0,39.2121,39.2121,39.1451,39.1546,70822.0
2016-04-18 15:35:00,40.87,40.88,40.85,40.85,44881.0,39.1642,39.1738,39.1451,39.1451,44881.0
2016-04-18 15:40:00,40.86,40.94,40.85,40.92,66171.0,39.1546,39.2313,39.1451,39.2121,66171.0
2016-04-18 15:45:00,40.92,40.93,40.9,40.91,35360.0,39.2121,39.2217,39.193,39.2026,35360.0
2016-04-18 15:50:00,40.91,40.91,40.84,40.86,121896.0,39.2026,39.2026,39.1355,39.1546,121896.0
2016-04-18 15:55:00,40.87,40.92,40.86,40.92,178743.0,39.1642,39.2121,39.1546,39.2121,178743.0
2016-04-19 09:30:00,40.99,41.31,40.96,41.27,168880.0,39.2792,39.5859,39.2505,39.5475,168880.0
2016-04-19 09:35:00,41.27,41.5,41.27,41.44,150411.0,39.5475,39.7679,39.5475,39.7104,150411.0
2016-04-19 09:40:00,41.44,41.55,41.44,41.5,150940.0,39.7104,39.8159,39.7104,39.7679,150940.0
2016-04-19 09:45:00,41.51,41.56,41.39,41.55,135032.0,39.7775,39.8254,39.6625,39.8159,135032.0
2016-04-19 09:50:00,41.55,41.63,41.5,41.61,118139.0,39.8159,39.8925,39.7679,39.8733,118139.0
2016-04-19 09:55:00,41.61,41.71,41.61,41.7,215018.0,39.8733,39.9692,39.8733,39.9596,215018.0
2016-04-19 10:00:00,41.72,41.73,41.53,41.56,82390.0,39.9788,39.9883,39.7967,39.8254,82390.0
2016-04-19 10:05:00,41.55,41.56,41.43,41.49,135077.0,39.8159,39.8254,39.7009,39.7584,135077.0
2016-04-19 10:10:00,41.49,41.51,41.42,41.47,70172.0,39.7584,39.7775,39.6913,39.7392,70172.0
2016-04-19 10:15:00,41.47,41.51,41.47,41.48,90283.0,39.7392,39.7775,39.7392,39.7488,90283.0
2016-04-19 10:20:00,41.49,41.63,41.49,41.53,86871.0,39.7584,39.8925,39.7584,39.7967,86871.0
2016-04-19 10:25:00,41.54,41.63,41.51,41.55,74423.0,39.8063,39.8925,39.7775,39.8159,74423.0
2016-04-19 10:30:00,41.55,41.65,41.55,41.64,51075.0,39.8159,39.9117,39.8159,39.9021,51075.0
2016-04-19 10:35:00,41.64,41.67,41.62,41.66,74547.0,39.9021,39.9308,39.8829,39.9213,74547.0
2016-04-19 10:40:00,41.67,41.73,41.64,41.72,159818.0,39.9308,39.9883,39.9021,39.9788,159818.0
2016-04-19 10:45:00,41.72,41.76,41.68,41.69,87006.0,39.9788,40.0171,39.9404,39.95,87006.0
2016-04-19 10:50:00,41.69,41.73,41.66,41.73,38557.0,39.95,39.9883,39.9213,39.9883,38557.0
2016-04-19 10:55:00,41.74,41.75,41.71,41.72,38474.0,39.9979,40.0075,39.9692,39.9788,38474.0
2016-04-19 11:00:00,41.72,41.75,41.69,41.73,48517.0,39.9788,40.0075,39.95,39.9883,48517.0
2016-04-19 11:05:00,41.73,41.73,41.64,41.65,62997.0,39.9883,39.9883,39.9021,39.9117,62997.0
2016-04-19 11:10:00,41.66,41.67,41.6,41.6,33292.0,39.9213,39.9308,39.8638,39.8638,33292.0
2016-04-19 11:15:00,41.6,41.61,41.53,41.57,44260.0,39.8638,39.8733,39.7967,39.835,44260.0
2016-04-19 11:20:00,41.57,41.58,41.53,41.53,28591.0,39.835,39.8446,39.7967,39.7967,28591.0
2016-04-19 11:25:00,41.53,41.56,41.48,41.49,56177.0,39.7967,39.8254,39.7488,39.7584,56177.0
2016-04-19 11:30:00,41.49,41.51,41.39,41.39,86441.0,39.7584,39.7775,39.6625,39.6625,86441.0
2016-04-19 11:35:00,41.4,41.41,41.38,41.4,120132.0,39.6721,39.6817,39.6529,39.6721,120132.0
2016-04-19 11:40:00,41.39,41.4,41.36,41.39,187543.0,39.6625,39.6721,39.6338,39.6625,187543.0
2016-04-19 11:45:00,41.39,41.42,41.39,41.4,43012.0,39.6625,39.6913,39.6625,39.6721,43012.0
2016-04-19 11:50:00,41.4,41.41,41.35,41.36,60698.0,39.6721,39.6817,39.6242,39.6338,60698.0
2016-04-19 11:55:00,41.36,41.36,41.21,41.21,58252.0,39.6338,39.6338,39.49,39.49,58252.0
2016-04-19 12:00:00,41.2,41.21,41.13,41.17,60648.0,39.4805,39.49,39.4134,39.4517,60648.0
2016-04-19 12:05:00,41.17,41.19,41.13,41.15,37106.0,39.4517,39.4709,39.4134,39.4325,37106.0
2016-04-19 12:10:00,41.16,41.16,41.05,41.05,89276.0,39.4421,39.4421,39.3367,39.3367,89276.0
2016-04-19 12:15:00,41.05,41.07,40.98,40.98,98975.0,39.3367,39.3559,39.2696,39.2696,98975.0
2016-04-19 12:20:00,40.99,41.04,40.97,40.98,78612.0,39.2792,39.3271,39.2601,39.2696,78612.0
2016-04-19 12:25:00,40.99,41.05,40.99,41.03,88394.0,39.2792,39.3367,39.2792,39.3176,88394.0
2016-04-19 12:30:00,41.03,41.05,41.01,41.04,111884.0,39.3176,39.3367,39.2984,39.3271,111884.0
2016-04-19 12:35:00,41.03,41.07,41.0,41.05,90291.0,39.3176,39.3559,39.2888,39.3367,90291.0
2016-04-19 12:40:00,41.05,41.12,41.05,41.09,49605.0,39.3367,39.4038,39.3367,39.375,49605.0
2016-04-19 12:45:00,41.09,41.09,41.01,41.06,45368.0,39.375,39.375,39.2984,39.3463,45368.0
2016-04-19 12:50:00,41.06,41.1,41.03,41.05,49194.0,39.3463,39.3846,39.3176,39.3367,49194.0
2016-04-19 12:55:00,41.05,41.1,41.05,41.09,28683.0,39.3367,39.3846,39.3367,39.375,28683.0
2016-04-19 13:00:00,41.09,41.12,41.08,41.09,86181.0,39.375,39.4038,39.3655,39.375,86181.0
2016-04-19 13:05:00,41.09,41.12,41.05,41.11,130880.0,39.375,39.4038,39.3367,39.3942,130880.0
2016-04-19 13:10:00,41.11,41.13,41.08,41.1,49081.0,39.3942,39.4134,39.3655,39.3846,49081.0
2016-04-19 13:15:00,41.09,41.12,41.08,41.11,47228.0,39.375,39.4038,39.3655,39.3942,47228.0
2016-04-19 13:20:00,41.12,41.19,41.12,41.18,35501.0,39.4038,39.4709,39.4038,39.4613,35501.0
2016-04-19 13:25:00,41.19,41.22,41.17,41.18,50081.0,39.4709,39.4996,39.4517,39.4613,50081.0
2016-04-19 13:30:00,41.18,41.21,41.18,41.19,48078.0,39.4613,39.49,39.4613,39.4709,48078.0
2016-04-19 13:35:00,41.19,41.23,41.17,41.23,48246.0,39.4709,39.5092,39.4517,39.5092,48246.0
2016-04-19 13:40:00,41.22,41.31,41.2,41.3,102898.0,39.4996,39.5859,39.4805,39.5763,102898.0
2016-04-19 13:45:00,41.29,41.35,41.29,41.35,31319.0,39.5667,39.6242,39.5667,39.6242,31319.0
2016-04-19 13:50:00,41.36,41.39,41.34,41.35,47684.0,39.6338,39.6625,39.6146,39.6242,47684.0
2016-04-19 13:55:00,41.34,41.36,41.32,41.34,45838.0,39.6146,39.6338,39.5954,39.6146,45838.0
2016-04-19 14:00:00,41.33,41.35,41.31,41.31,56503.0,39.605,39.6242,39.5859,39.5859,56503.0
2016-04-19 14:05:00,41.31,41.31,41.26,41.29,40103.0,39.5859,39.5859,39.538,39.5667,40103.0
2016-04-19 14:10:00,41.29,41.32,41.29,41.3,49979.0,39.5667,39.5954,39.5667,39.5763,49979.0
2016-04-19 14:15:00,41.31,41.34,41.31,41.32,33673.0,39.5859,39.6146,39.5859,39.5954,33673.0
2016-04-19 14:20:00,41.31,41.32,41.29,41.29,64538.0,39.5859,39.5954,39.5667,39.5667,64538.0
2016-04-19 14:25:00,41.29,41.32,41.27,41.27,38325.0,39.5667,39.5954,39.5475,39.5475,38325.0
2016-04-19 14:30:00,41.27,41.37,41.27,41.35,138494.0,39.5475,39.6434,39.5475,39.6242,138494.0
2016-04-19 14:35:00,41.34,41.38,41.31,41.37,35381.0,39.6146,39.6529,39.5859,39.6434,35381.0
2016-04-19 14:40:00,41.37,41.4,41.34,41.39,61389.0,39.6434,39.6721,39.6146,39.6625,61389.0
2016-04-19 14:45:00,41.39,41.41,41.37,41.41,59644.0,39.6625,39.6817,39.6434,39.6817,59644.0
2016-04-19 14:50:00,41.41,41.47,41.41,41.46,37331.0,39.6817,39.7392,39.6817,39.7296,37331.0
2016-04-19 14:55:00,41.45,41.46,41.41,41.44,56576.0,39.72,39.7296,39.6817,39.7104,56576.0
2016-04-19 15:00:00,41.43,41.45,41.39,41.44,23555.0,39.7009,39.72,39.6625,39.7104,23555.0
2016-04-19 15:05:00,41.44,41.49,41.44,41.47,42081.0,39.7104,39.7584,39.7104,39.7392,42081.0
2016-04-19 15:10:00,41.46,41.49,41.46,41.46,51595.0,39.7296,39.7584,39.7296,39.7296,51595.0
2016-04-19 15:15:00,41.46,41.47,41.4,41.41,67164.0,39.7296,39.7392,39.6721,39.6817,67164.0
2016-04-19 15:20:00,41.41,41.42,41.39,41.42,71339.0,39.6817,39.6913,39.6625,39.6913,71339.0
2016-04-19 15:25:00,41.42,41.42,41.37,41.38,91865.0,39.6913,39.6913,39.6434,39.6529,91865.0
2016-04-19 15:30:00,41.38,41.39,41.36,41.37,119480.0,39.6529,39.6625,39.6338,39.6434,119480.0
2016-04-19 15:35:00,41.38,41.39,41.36,41.38,60774.0,39.6529,39.6625,39.6338,39.6529,60774.0
2016-04-19 15:40:00,41.39,41.39,41.36,41.37,98600.0,39.6625,39.6625,39.6338,39.6434,98600.0
2016-04-19 15:45:00,41.37,41.39,41.36,41.37,59509.0,39.6434,39.6625,39.6338,39.6434,59509.0
2016-04-19 15:50:00,41.37,41.4,41.33,41.33,107550.0,39.6434,39.6721,39.605,39.605,107550.0
2016-04-19 15:55:00,41.33,41.36,41.31,41.34,220065.0,39.605,39.6338,39.5859,39.6146,220065.0
2016-04-20 09:30:00,41.36,41.59,41.36,41.52,54397.0,39.6338,39.8542,39.6338,39.7871,54397.0
2016-04-20 09:35:00,41.52,41.62,41.43,41.53,141537.0,39.7871,39.8829,39.7009,39.7967,141537.0
2016-04-20 09:40:00,41.51,41.64,41.51,41.59,71733.0,39.7775,39.9021,39.7775,39.8542,71733.0
2016-04-20 09:45:00,41.59,41.63,41.54,41.63,65894.0,39.8542,39.8925,39.8063,39.8925,65894.0
2016-04-20 09:50:00,41.63,41.69,41.6,41.63,183345.0,39.8925,39.95,39.8638,39.8925,183345.0
2016-04-20 09:55:00,41.62,41.7,41.58,41.67,61515.0,39.8829,39.9596,39.8446,39.9308,61515.0
2016-04-20 10:00:00,41.68,41.71,41.62,41.63,119026.0,39.9404,39.9692,39.8829,39.8925,119026.0
2016-04-20 10:05:00,41.64,41.69,41.61,41.68,42781.0,39.9021,39.95,39.8733,39.9404,42781.0
2016-04-20 10:10:00,41.67,41.68,41.53,41.53,98742.0,39.9308,39.9404,39.7967,39.7967,98742.0
2016-04-20 10:15:00,41.54,41.58,41.5,41.56,56526.0,39.8063,39.8446,39.7679,39.8254,56526.0
2016-04-20 10:20:00,41.56,41.58,41.33,41.34,86848.0,39.8254,39.8446,39.605,39.6146,86848.0
2016-04-20 10:25:00,41.33,41.36,41.31,41.34,66595.0,39.605,39.6338,39.5859,39.6146,66595.0
2016-04-20 10:30:00,41.35,41.41,41.3,41.31,80073.0,39.6242,39.6817,39.5763,39.5859,80073.0
2016-04-20 10:35:00,41.31,41.31,41.11,41.13,71183.0,39.5859,39.5859,39.3942,39.4134,71183.0
2016-04-20 10:40:00,41.13,41.17,41.12,41.15,40766.0,39.4134,39.4517,39.4038,39.4325,40766.0
2016-04-20 10:45:00,41.15,41.23,41.13,41.22,65156.0,39.4325,39.5092,39.4134,39.4996,65156.0
2016-04-20 10:50:00,41.22,41.38,41.21,41.34,91183.0,39.4996,39.6529,39.49,39.6146,91183.0
2016-04-20 10:55:00,41.34,41.39,41.32,41.37,35274.0,39.6146,39.6625,39.5954,39.6434,35274.0
2016-04-20 11:00:00,41.38,41.4,41.33,41.4,53992.0,39.6529,39.6721,39.605,39.6721,53992.0
2016-04-20 11:05:00,41.4,41.44,41.36,41.42,44142.0,39.6721,39.7104,39.6338,39.6913,44142.0
2016-04-20 11:10:00,41.43,41.48,41.41,41.46,34747.0,39.7009,39.7488,39.6817,39.7296,34747.0
2016-04-20 11:15:00,41.46,41.49,41.36,41.41,97677.0,39.7296,39.7584,39.6338,39.6817,97677.0
2016-04-20 11:20:00,41.41,41.42,41.36,41.36,55366.0,39.6817,39.6913,39.6338,39.6338,55366.0
2016-04-20 11:25:00,41.37,41.4,41.31,41.32,42319.0,39.6434,39.6721,39.5859,39.5954,42319.0
2016-04-20 11:30:00,41.32,41.34,41.23,41.24,61161.0,39.5954,39.6146,39.5092,39.5188,61161.0
2016-04-20 11:35:00,41.24,41.28,41.22,41.23,41143.0,39.5188,39.5571,39.4996,39.5092,41143.0
2016-04-20 11:40:00,41.24,41.25,41.18,41.19,62977.0,39.5188,39.5284,39.4613,39.4709,62977.0
2016-04-20 11:45:00,41.19,41.25,41.18,41.25,43775.0,39.4709,39.5284,39.4613,39.5284,43775.0
2016-04-20 11:50:00,41.25,41.27,41.21,41.26,59162.0,39.5284,39.5475,39.49,39.538,59162.0
2016-04-20 11:55:00,41.26,41.28,41.21,41.24,52011.0,39.538,39.5571,39.49,39.5188,52011.0
2016-04-20 12:00:00,41.24,41.29,41.23,41.29,25364.0,39.5188,39.5667,39.5092,39.5667,25364.0
2016-04-20 12:05:00,41.28,41.36,41.28,41.36,39738.0,39.5571,39.6338,39.5571,39.6338,39738.0
2016-04-20 12:10:00,41.35,41.37,41.33,41.36,25004.0,39.6242,39.6434,39.605,39.6338,25004.0
2016-04-20 12:15:00,41.35,41.38,41.33,41.38,17188.0,39.6242,39.6529,39.605,39.6529,17188.0
2016-04-20 12:20:00,41.38,41.46,41.37,41.44,33749.0,39.6529,39.7296,39.6434,39.7104,33749.0
2016-04-20 12:25:00,41.44,41.48,41.44,41.47,48567.0,39.7104,39.7488,39.7104,39.7392,48567.0
2016-04-20 12:30:00,41.47,41.47,41.39,41.4,39521.0,39.7392,39.7392,39.6625,39.6721,39521.0
2016-04-20 12:35:00,41.41,41.41,41.36,41.39,37526.0,39.6817,39.6817,39.6338,39.6625,37526.0
2016-04-20 12:40:00,41.39,41.48,41.37,41.48,54916.0,39.6625,39.7488,39.6434,39.7488,54916.0
2016-04-20 12:45:00,41.47,41.47,41.42,41.45,22785.0,39.7392,39.7392,39.6913,39.72,22785.0
2016-04-20 12:50:00,41.45,41.48,41.43,41.43,24281.0,39.72,39.7488,39.7009,39.7009,24281.0
2016-04-20 12:55:00,41.43,41.48,41.42,41.48,23639.0,39.7009,39.7488,39.6913,39.7488,23639.0
2016-04-20 13:00:00,41.48,41.49,41.38,41.38,37395.0,39.7488,39.7584,39.6529,39.6529,37395.0
2016-04-20 13:05:00,41.38,41.38,41.35,41.37,36022.0,39.6529,39.6529,39.6242,39.6434,36022.0
2016-04-20 13:10:00,41.37,41.44,41.37,41.43,30840.0,39.6434,39.7104,39.6434,39.7009,30840.0
2016-04-20 13:15:00,41.44,41.45,41.4,41.41,45948.0,39.7104,39.72,39.6721,39.6817,45948.0
2016-04-20 13:20:00,41.42,41.45,41.42,41.43,14054.0,39.6913,39.72,39.6913,39.7009,14054.0
2016-04-20 13:25:00,41.43,41.44,41.42,41.42,14221.0,39.7009,39.7104,39.6913,39.6913,14221.0
2016-04-20 13:30:00,41.41,41.49,41.41,41.48,22885.0,39.6817,39.7584,39.6817,39.7488,22885.0
2016-04-20 13:35:00,41.48,41.5,41.46,41.49,23796.0,39.7488,39.7679,39.7296,39.7584,23796.0
2016-04-20 13:40:00,41.49,41.51,41.48,41.49,38876.0,39.7584,39.7775,39.7488,39.7584,38876.0
2016-04-20 13:45:00,41.48,41.5,41.45,41.49,38572.0,39.7488,39.7679,39.72,39.7584,38572.0
2016-04-20 13:50:00,41.48,41.5,41.46,41.48,37495.0,39.7488,39.7679,39.7296,39.7488,37495.0
2016-04-20 13:55:00,41.48,41.5,41.45,41.48,42422.0,39.7488,39.7679,39.72,39.7488,42422.0
2016-04-20 14:00:00,41.48,41.51,41.43,41.43,46422.0,39.7488,39.7775,39.7009,39.7009,46422.0
2016-04-20 14:05:00,41.43,41.44,41.39,41.39,22259.0,39.7009,39.7104,39.6625,39.6625,22259.0
2016-04-20 14:10:00,41.4,41.45,41.39,41.42,30896.0,39.6721,39.72,39.6625,39.6913,30896.0
2016-04-20 14:15:00,41.43,41.49,41.43,41.47,30464.0,39.7009,39.7584,39.7009,39.7392,30464.0
2016-04-20 14:20:00,41.47,41.52,41.47,41.49,39355.0,39.7392,39.7871,39.7392,39.7584,39355.0
2016-04-20 14:25:00,41.5,41.57,41.49,41.55,82640.0,39.7679,39.835,39.7584,39.8159,82640.0
2016-04-20 14:30:00,41.55,41.57,41.48,41.5,85406.0,39.8159,39.835,39.7488,39.7679,85406.0
2016-04-20 14:35:00,41.49,41.56,41.48,41.52,25991.0,39.7584,39.8254,39.7488,39.7871,25991.0
2016-04-20 14:40:00,41.52,41.54,41.5,41.5,45026.0,39.7871,39.8063,39.7679,39.7679,45026.0
2016-04-20 14:45:00,41.5,41.51,41.46,41.49,38206.0,39.7679,39.7775,39.7296,39.7584,38206.0
2016-04-20 14:50:00,41.5,41.53,41.49,41.52,55892.0,39.7679,39.7967,39.7584,39.7871,55892.0
2016-04-20 14:55:00,41.52,41.53,41.48,41.5,31559.0,39.7871,39.7967,39.7488,39.7679,31559.0
2016-04-20 15:00:00,41.5,41.54,41.48,41.52,53429.0,39.7679,39.8063,39.7488,39.7871,53429.0
2016-04-20 15:05:00,41.52,41.53,41.46,41.47,49207.0,39.7871,39.7967,39.7296,39.7392,49207.0
2016-04-20 15:10:00,41.47,41.5,41.42,41.43,55380.0,39.7392,39.7679,39.6913,39.7009,55380.0
2016-04-20 15:15:00,41.43,41.44,41.38,41.42,51575.0,39.7009,39.7104,39.6529,39.6913,51575.0
2016-04-20 15:20:00,41.42,41.45,41.4,41.42,40429.0,39.6913,39.72,39.6721,39.6913,40429.0
2016-04-20 15:25:00,41.42,41.45,41.41,41.44,42296.0,39.6913,39.72,39.6817,39.7104,42296.0
2016-04-20 15:30:00,41.44,41.47,41.39,41.39,49240.0,39.7104,39.7392,39.6625,39.6625,49240.0
2016-04-20 15:35:00,41.39,41.41,41.39,41.39,60213.0,39.6625,39.6817,39.6625,39.6625,60213.0
2016-04-20 15:40:00,41.39,41.4,41.32,41.35,109444.0,39.6625,39.6721,39.5954,39.6242,109444.0
2016-04-20 15:45:00,41.35,41.41,41.35,41.39,146930.0,39.6242,39.6817,39.6242,39.6625,146930.0
2016-04-20 15:50:00,41.38,41.38,41.26,41.26,216662.0,39.6529,39.6529,39.538,39.538,216662.0
2016-04-20 15:55:00,41.27,41.29,41.25,41.26,197364.0,39.5475,39.5667,39.5284,39.538,197364.0
2016-04-21 09:30:00,40.8,40.93,40.7,40.85,138761.0,39.0972,39.2217,39.0013,39.1451,138761.0
2016-04-21 09:35:00,40.85,40.87,40.31,40.35,240675.0,39.1451,39.1642,38.6276,38.6659,240675.0
2016-04-21 09:40:00,40.35,40.38,40.12,40.25,175144.0,38.6659,38.6947,38.4455,38.5701,175144.0
2016-04-21 09:45:00,40.24,40.25,40.05,40.05,221655.0,38.5605,38.5701,38.3785,38.3785,221655.0
2016-04-21 09:50:00,40.04,40.27,40.04,40.27,126979.0,38.3689,38.5893,38.3689,38.5893,126979.0
2016-04-21 09:55:00,40.28,40.36,40.25,40.26,95433.0,38.5989,38.6755,38.5701,38.5797,95433.0
2016-04-21 10:00:00,40.25,40.26,39.92,39.97,177533.0,38.5701,38.5797,38.2539,38.3018,177533.0
2016-04-21 10:05:00,39.97,40.03,39.93,39.94,109607.0,38.3018,38.3593,38.2635,38.273,109607.0
2016-04-21 10:10:00,39.94,39.95,39.8,39.83,170964.0,38.273,38.2826,38.1389,38.1676,170964.0
2016-04-21 10:15:00,39.81,40.05,39.8,40.05,155197.0,38.1485,38.3785,38.1389,38.3785,155197.0
2016-04-21 10:20:00,40.06,40.26,40.02,40.18,153606.0,38.388,38.5797,38.3497,38.503,153606.0
2016-04-21 10:25:00,40.2,40.34,40.2,40.31,150090.0,38.5222,38.6564,38.5222,38.6276,150090.0
2016-04-21 10:30:00,40.31,40.41,40.25,40.37,142480.0,38.6276,38.7234,38.5701,38.6851,142480.0
2016-04-21 10:35:00,40.37,40.41,40.26,40.27,82911.0,38.6851,38.7234,38.5797,38.5893,82911.0
2016-04-21 10:40:00,40.27,40.35,40.23,40.33,105162.0,38.5893,38.6659,38.5509,38.6468,105162.0
2016-04-21 10:45:00,40.33,40.33,40.17,40.17,77391.0,38.6468,38.6468,38.4934,38.4934,77391.0
2016-04-21 10:50:00,40.18,40.32,40.17,40.32,73313.0,38.503,38.6372,38.4934,38.6372,73313.0
2016-04-21 10:55:00,40.32,40.36,40.21,40.22,54642.0,38.6372,38.6755,38.5318,38.5414,54642.0
2016-04-21 11:00:00,40.22,40.36,40.21,40.26,64655.0,38.5414,38.6755,38.5318,38.5797,64655.0
2016-04-21 11:05:00,40.25,40.28,40.21,40.26,74448.0,38.5701,38.5989,38.5318,38.5797,74448.0
2016-04-21 11:10:00,40.27,40.27,40.07,40.08,81078.0,38.5893,38.5893,38.3976,38.4072,81078.0
2016-04-21 11:15:00,40.08,40.1,40.01,40.02,87642.0,38.4072,38.4264,38.3401,38.3497,87642.0
2016-04-21 11:20:00,40.02,40.02,39.88,39.91,168506.0,38.3497,38.3497,38.2156,38.2443,168506.0
2016-04-21 11:25:00,39.91,39.94,39.89,39.93,90172.0,38.2443,38.273,38.2251,38.2635,90172.0
2016-04-21 11:30:00,39.93,40.02,39.84,40.02,174634.0,38.2635,38.3497,38.1772,38.3497,174634.0
2016-04-21 11:35:00,40.03,40.09,39.95,40.07,123680.0,38.3593,38.4168,38.2826,38.3976,123680.0
2016-04-21 11:40:00,40.08,40.16,40.08,40.14,82300.0,38.4072,38.4839,38.4072,38.4647,82300.0
2016-04-21 11:45:00,40.15,40.15,39.96,39.98,102979.0,38.4743,38.4743,38.2922,38.3114,102979.0
2016-04-21 11:50:00,39.98,40.0,39.87,39.9,143203.0,38.3114,38.3305,38.206,38.2347,143203.0
2016-04-21 11:55:00,39.9,39.95,39.87,39.9,126714.0,38.2347,38.2826,38.206,38.2347,126714.0
2016-04-21 12:00:00,39.91,39.95,39.88,39.9,103594.0,38.2443,38.2826,38.2156,38.2347,103594.0
2016-04-21 12:05:00,39.89,39.92,39.85,39.87,80052.0,38.2251,38.2539,38.1868,38.206,80052.0
2016-04-21 12:10:00,39.88,39.9,39.85,39.88,66478.0,38.2156,38.2347,38.1868,38.2156,66478.0
2016-04-21 12:15:00,39.88,39.93,39.84,39.9,123753.0,38.2156,38.2635,38.1772,38.2347,123753.0
2016-04-21 12:20:00,39.9,39.99,39.84,39.96,115953.0,38.2347,38.321,38.1772,38.2922,115953.0
2016-04-21 12:25:00,39.95,40.07,39.94,40.06,85764.0,38.2826,38.3976,38.273,38.388,85764.0
2016-04-21 12:30:00,40.05,40.18,40.01,40.17,109860.0,38.3785,38.503,38.3401,38.4934,109860.0
2016-04-21 12:35:00,40.18,40.24,40.11,40.24,143823.0,38.503,38.5605,38.436,38.5605,143823.0
2016-04-21 12:40:00,40.24,40.33,40.24,40.32,121004.0,38.5605,38.6468,38.5605,38.6372,121004.0
2016-04-21 12:45:00,40.33,40.33,40.23,40.23,62473.0,38.6468,38.6468,38.5509,38.5509,62473.0
2016-04-21 12:50:00,40.22,40.22,40.12,40.17,51967.0,38.5414,38.5414,38.4455,38.4934,51967.0
2016-04-21 12:55:00,40.17,40.23,40.12,40.13,34865.0,38.4934,38.5509,38.4455,38.4551,34865.0
2016-04-21 13:00:00,40.13,40.17,40.1,40.11,103623.0,38.4551,38.4934,38.4264,38.436,103623.0
2016-04-21 13:05:00,40.11,40.12,40.03,40.06,83304.0,38.436,38.4455,38.3593,38.388,83304.0
2016-04-21 13:10:00,40.07,40.13,40.06,40.07,59863.0,38.3976,38.4551,38.388,38.3976,59863.0
2016-04-21 13:15:00,40.07,40.09,40.02,40.08,112933.0,38.3976,38.4168,38.3497,38.4072,112933.0
2016-04-21 13:20:00,40.08,40.2,40.07,40.14,60193.0,38.4072,38.5222,38.3976,38.4647,60193.0
2016-04-21 13:25:00,40.14,40.15,40.11,40.11,38442.0,38.4647,38.4743,38.436,38.436,38442.0
2016-04-21 13:30:00,40.12,40.14,40.03,40.04,41099.0,38.4455,38.4647,38.3593,38.3689,41099.0
2016-04-21 13:35:00,40.04,40.04,39.98,40.01,83252.0,38.3689,38.3689,38.3114,38.3401,83252.0
2016-04-21 13:40:00,39.99,40.06,39.99,40.05,59666.0,38.321,38.388,38.321,38.3785,59666.0
2016-04-21 13:45:00,40.04,40.11,39.98,39.99,82523.0,38.3689,38.436,38.3114,38.321,82523.0
2016-04-21 13:50:00,39.99,40.01,39.95,39.99,53865.0,38.321,38.3401,38.2826,38.321,53865.0
2016-04-21 13:55:00,39.99,39.99,39.94,39.96,64293.0,38.321,38.321,38.273,38.2922,64293.0
2016-04-21 14:00:00,39.96,40.0,39.93,39.98,69036.0,38.2922,38.3305,38.2635,38.3114,69036.0
2016-04-21 14:05:00,39.98,40.0,39.95,39.97,61851.0,38.3114,38.3305,38.2826,38.3018,61851.0
2016-04-21 14:10:00,39.97,39.98,39.92,39.95,73888.0,38.3018,38.3114,38.2539,38.2826,73888.0
2016-04-21 14:15:00,39.95,40.06,39.94,40.05,155376.0,38.2826,38.388,38.273,38.3785,155376.0
2016-04-21 14:20:00,40.05,40.17,40.05,40.12,102611.0,38.3785,38.4934,38.3785,38.4455,102611.0
2016-04-21 14:25:00,40.11,40.14,40.05,40.08,72472.0,38.436,38.4647,38.3785,38.4072,72472.0
2016-04-21 14:30:00,40.07,40.07,39.95,39.98,89305.0,38.3976,38.3976,38.2826,38.3114,89305.0
2016-04-21 14:35:00,39.98,39.98,39.89,39.89,109395.0,38.3114,38.3114,38.2251,38.2251,109395.0
2016-04-21 14:40:00,39.89,39.96,39.86,39.92,105023.0,38.2251,38.2922,38.1964,38.2539,105023.0
2016-04-21 14:45:00,39.92,39.94,39.84,39.85,130441.0,38.2539,38.273,38.1772,38.1868,130441.0
2016-04-21 14:50:00,39.86,39.89,39.83,39.84,99956.0,38.1964,38.2251,38.1676,38.1772,99956.0
2016-04-21 14:55:00,39.84,39.9,39.82,39.84,178768.0,38.1772,38.2347,38.1581,38.1772,178768.0
2016-04-21 15:00:00,39.85,39.9,39.84,39.89,94434.0,38.1868,38.2347,38.1772,38.2251,94434.0
2016-04-21 15:05:00,39.89,39.91,39.88,39.9,231743.0,38.2251,38.2443,38.2156,38.2347,231743.0
2016-04-21 15:10:00,39.9,39.9,39.87,39.88,133520.0,38.2347,38.2347,38.206,38.2156,133520.0
2016-04-21 15:15:00,39.88,39.89,39.81,39.83,177082.0,38.2156,38.2251,38.1485,38.1676,177082.0
2016-04-21 15:20:00,39.84,39.89,39.83,39.87,105215.0,38.1772,38.2251,38.1676,38.206,105215.0
2016-04-21 15:25:00,39.86,39.88,39.81,39.88,168912.0,38.1964,38.2156,38.1485,38.2156,168912.0
2016-04-21 15:30:00,39.88,39.91,39.87,39.9,263211.0,38.2156,38.2443,38.206,38.2347,263211.0
2016-04-21 15:35:00,39.9,39.99,39.84,39.85,225319.0,38.2347,38.321,38.1772,38.1868,225319.0
2016-04-21 15:40:00,39.85,39.9,39.84,39.85,319273.0,38.1868,38.2347,38.1772,38.1868,319273.0
2016-04-21 15:45:00,39.85,39.93,39.84,39.93,226344.0,38.1868,38.2635,38.1772,38.2635,226344.0
2016-04-21 15:50:00,39.92,40.03,39.92,39.98,398569.0,38.2539,38.3593,38.2539,38.3114,398569.0
2016-04-21 15:55:00,39.98,40.03,39.96,40.0,478124.0,38.3114,38.3593,38.2922,38.3305,478124.0
2016-04-22 09:30:00,37.68,38.3,37.11,38.01,1189229.0,36.1074,36.7015,35.5612,36.4236,1189229.0
2016-04-22 09:35:00,37.98,38.05,37.45,37.76,732195.0,36.3948,36.4619,35.887,36.184,732195.0
2016-04-22 09:40:00,37.77,37.77,37.15,37.25,772789.0,36.1936,36.1936,35.5995,35.6953,772789.0
2016-04-22 09:45:00,37.28,37.43,37.01,37.08,896460.0,35.7241,35.8678,35.4653,35.5324,896460.0
2016-04-22 09:50:00,37.07,37.51,37.02,37.49,657330.0,35.5228,35.9445,35.4749,35.9253,657330.0
2016-04-22 09:55:00,37.48,37.57,37.19,37.54,676436.0,35.9157,36.002,35.6378,35.9732,676436.0
2016-04-22 10:00:00,37.54,37.59,37.4,37.56,397196.0,35.9732,36.0211,35.8391,35.9924,397196.0
2016-04-22 10:05:00,37.57,37.57,37.34,37.35,342562.0,36.002,36.002,35.7816,35.7911,342562.0
2016-04-22 10:10:00,37.34,37.57,37.24,37.54,321048.0,35.7816,36.002,35.6857,35.9732,321048.0
2016-04-22 10:15:00,37.54,37.57,37.38,37.51,271622.0,35.9732,36.002,35.8199,35.9445,271622.0
2016-04-22 10:20:00,37.51,37.68,37.46,37.68,273389.0,35.9445,36.1074,35.8966,36.1074,273389.0
2016-04-22 10:25:00,37.69,37.9,37.67,37.9,345446.0,36.117,36.3182,36.0978,36.3182,345446.0
2016-04-22 10:30:00,37.9,37.92,37.71,37.72,276120.0,36.3182,36.3374,36.1361,36.1457,276120.0
2016-04-22 10:35:00,37.72,37.75,37.54,37.54,165057.0,36.1457,36.1744,35.9732,35.9732,165057.0
2016-04-22 10:40:00,37.54,37.6,37.43,37.51,219301.0,35.9732,36.0307,35.8678,35.9445,219301.0
2016-04-22 10:45:00,37.51,37.67,37.47,37.61,163050.0,35.9445,36.0978,35.9061,36.0403,163050.0
2016-04-22 10:50:00,37.61,37.74,37.57,37.65,108507.0,36.0403,36.1649,36.002,36.0786,108507.0
2016-04-22 10:55:00,37.66,37.86,37.65,37.74,134455.0,36.0882,36.2799,36.0786,36.1649,134455.0
2016-04-22 11:00:00,37.74,37.98,37.74,37.95,197815.0,36.1649,36.3948,36.1649,36.3661,197815.0
2016-04-22 11:05:00,37.95,37.98,37.76,37.87,128635.0,36.3661,36.3948,36.184,36.2894,128635.0
2016-04-22 11:10:00,37.88,37.88,37.75,37.81,96959.0,36.299,36.299,36.1744,36.2319,96959.0
2016-04-22 11:15:00,37.8,37.85,37.72,37.77,84508.0,36.2224,36.2703,36.1457,36.1936,84508.0
2016-04-22 11:20:00,37.77,37.93,37.74,37.9,114068.0,36.1936,36.3469,36.1649,36.3182,114068.0
2016-04-22 11:25:00,37.9,38.0,37.87,37.98,208537.0,36.3182,36.414,36.2894,36.3948,208537.0
2016-04-22 11:30:00,37.98,38.0,37.87,37.93,117012.0,36.3948,36.414,36.2894,36.3469,117012.0
2016-04-22 11:35:00,37.93,37.96,37.89,37.95,104426.0,36.3469,36.3757,36.3086,36.3661,104426.0
2016-04-22 11:40:00,37.96,38.01,37.94,37.99,214648.0,36.3757,36.4236,36.3565,36.4044,214648.0
2016-04-22 11:45:00,37.99,38.07,37.96,38.02,492738.0,36.4044,36.4811,36.3757,36.4332,492738.0
2016-04-22 11:50:00,38.02,38.08,37.99,38.03,139832.0,36.4332,36.4907,36.4044,36.4428,139832.0
2016-04-22 11:55:00,38.03,38.15,38.01,38.14,134474.0,36.4428,36.5578,36.4236,36.5482,134474.0
2016-04-22 12:00:00,38.13,38.24,38.09,38.21,155842.0,36.5386,36.644,36.5003,36.6153,155842.0
2016-04-22 12:05:00,38.21,38.26,38.2,38.25,227383.0,36.6153,36.6632,36.6057,36.6536,227383.0
2016-04-22 12:10:00,38.25,38.26,38.1,38.16,204086.0,36.6536,36.6632,36.5098,36.5673,204086.0
2016-04-22 12:15:00,38.16,38.17,38.03,38.15,106078.0,36.5673,36.5769,36.4428,36.5578,106078.0
2016-04-22 12:20:00,38.15,38.15,38.01,38.03,118045.0,36.5578,36.5578,36.4236,36.4428,118045.0
2016-04-22 12:25:00,38.03,38.12,38.02,38.05,141665.0,36.4428,36.529,36.4332,36.4619,141665.0
2016-04-22 12:30:00,38.06,38.07,37.96,38.0,114971.0,36.4715,36.4811,36.3757,36.414,114971.0
2016-04-22 12:35:00,38.0,38.09,37.99,38.08,99491.0,36.414,36.5003,36.4044,36.4907,99491.0
2016-04-22 12:40:00,38.08,38.18,38.07,38.18,74132.0,36.4907,36.5865,36.4811,36.5865,74132.0
2016-04-22 12:45:00,38.18,38.23,38.17,38.18,256845.0,36.5865,36.6344,36.5769,36.5865,256845.0
2016-04-22 12:50:00,38.18,38.23,38.17,38.19,116289.0,36.5865,36.6344,36.5769,36.5961,116289.0
2016-04-22 12:55:00,38.18,38.18,38.09,38.18,119298.0,36.5865,36.5865,36.5003,36.5865,119298.0
2016-04-22 13:00:00,38.18,38.25,38.17,38.2,185707.0,36.5865,36.6536,36.5769,36.6057,185707.0
2016-04-22 13:05:00,38.2,38.26,38.19,38.24,85431.0,36.6057,36.6632,36.5961,36.644,85431.0
2016-04-22 13:10:00,38.24,38.25,38.19,38.23,143118.0,36.644,36.6536,36.5961,36.6344,143118.0
2016-04-22 13:15:00,38.23,38.23,38.19,38.2,124070.0,36.6344,36.6344,36.5961,36.6057,124070.0
2016-04-22 13:20:00,38.2,38.25,38.18,38.22,118157.0,36.6057,36.6536,36.5865,36.6248,118157.0
2016-04-22 13:25:00,38.23,38.26,38.22,38.24,141826.0,36.6344,36.6632,36.6248,36.644,141826.0
2016-04-22 13:30:00,38.24,38.26,38.21,38.25,134051.0,36.644,36.6632,36.6153,36.6536,134051.0
2016-04-22 13:35:00,38.25,38.26,38.21,38.23,105097.0,36.6536,36.6632,36.6153,36.6344,105097.0
2016-04-22 13:40:00,38.23,38.38,38.22,38.3,163107.0,36.6344,36.7782,36.6248,36.7015,163107.0
2016-04-22 13:45:00,38.3,38.39,38.26,38.27,123952.0,36.7015,36.7877,36.6632,36.6727,123952.0
2016-04-22 13:50:00,38.26,38.31,38.24,38.31,108586.0,36.6632,36.7111,36.644,36.7111,108586.0
2016-04-22 13:55:00,38.3,38.31,38.25,38.29,121588.0,36.7015,36.7111,36.6536,36.6919,121588.0
2016-04-22 14:00:00,38.29,38.34,38.19,38.19,127379.0,36.6919,36.7398,36.5961,36.5961,127379.0
2016-04-22 14:05:00,38.2,38.24,38.19,38.24,104138.0,36.6057,36.644,36.5961,36.644,104138.0
2016-04-22 14:10:00,38.24,38.26,38.21,38.25,82521.0,36.644,36.6632,36.6153,36.6536,82521.0
2016-04-22 14:15:00,38.25,38.31,38.23,38.27,109023.0,36.6536,36.7111,36.6344,36.6727,109023.0
2016-04-22 14:20:00,38.27,38.4,38.26,38.4,97230.0,36.6727,36.7973,36.6632,36.7973,97230.0
2016-04-22 14:25:00,38.4,38.4,38.38,38.39,92600.0,36.7973,36.7973,36.7782,36.7877,92600.0
2016-04-22 14:30:00,38.38,38.39,38.3,38.33,141454.0,36.7782,36.7877,36.7015,36.7302,141454.0
2016-04-22 14:35:00,38.33,38.46,38.32,38.45,115141.0,36.7302,36.8548,36.7207,36.8452,115141.0
2016-04-22 14:40:00,38.46,38.49,38.43,38.48,129104.0,36.8548,36.8836,36.8261,36.874,129104.0
2016-04-22 14:45:00,38.47,38.48,38.39,38.4,125518.0,36.8644,36.874,36.7877,36.7973,125518.0
2016-04-22 14:50:00,38.39,38.43,38.38,38.41,98275.0,36.7877,36.8261,36.7782,36.8069,98275.0
2016-04-22 14:55:00,38.41,38.47,38.4,38.45,168175.0,36.8069,36.8644,36.7973,36.8452,168175.0
2016-04-22 15:00:00,38.46,38.46,38.4,38.45,199303.0,36.8548,36.8548,36.7973,36.8452,199303.0
2016-04-22 15:05:00,38.44,38.46,38.4,38.4,186915.0,36.8357,36.8548,36.7973,36.7973,186915.0
2016-04-22 15:10:00,38.41,38.41,38.3,38.37,161015.0,36.8069,36.8069,36.7015,36.7686,161015.0
2016-04-22 15:15:00,38.38,38.4,38.35,38.36,116070.0,36.7782,36.7973,36.7494,36.759,116070.0
2016-04-22 15:20:00,38.36,38.36,38.26,38.27,240750.0,36.759,36.759,36.6632,36.6727,240750.0
2016-04-22 15:25:00,38.28,38.31,38.26,38.3,116300.0,36.6823,36.7111,36.6632,36.7015,116300.0
2016-04-22 15:30:00,38.3,38.31,38.2,38.2,283400.0,36.7015,36.7111,36.6057,36.6057,283400.0
2016-04-22 15:35:00,38.21,38.3,38.2,38.23,198509.0,36.6153,36.7015,36.6057,36.6344,198509.0
2016-04-22 15:40:00,38.22,38.24,38.19,38.23,281524.0,36.6248,36.644,36.5961,36.6344,281524.0
2016-04-22 15:45:00,38.23,38.23,38.2,38.2,267958.0,36.6344,36.6344,36.6057,36.6057,267958.0
2016-04-22 15:50:00,38.2,38.26,38.16,38.26,661208.0,36.6057,36.6632,36.5673,36.6632,661208.0
2016-04-22 15:55:00,38.25,38.26,38.19,38.21,838867.0,36.6536,36.6632,36.5961,36.6153,838867.0
2016-04-25 09:30:00,38.17,38.4,38.15,38.2,284214.0,36.5769,36.7973,36.5578,36.6057,284214.0
2016-04-25 09:35:00,38.2,38.24,38.16,38.2,132046.0,36.6057,36.644,36.5673,36.6057,132046.0
2016-04-25 09:40:00,38.2,38.25,37.83,37.83,251020.0,36.6057,36.6536,36.2511,36.2511,251020.0
2016-04-25 09:45:00,37.83,37.92,37.74,37.74,218158.0,36.2511,36.3374,36.1649,36.1649,218158.0
2016-04-25 09:50:00,37.74,37.75,37.66,37.69,230574.0,36.1649,36.1744,36.0882,36.117,230574.0
2016-04-25 09:55:00,37.69,37.7,37.58,37.61,228788.0,36.117,36.1265,36.0115,36.0403,228788.0
2016-04-25 10:00:00,37.61,37.88,37.6,37.71,266330.0,36.0403,36.299,36.0307,36.1361,266330.0
2016-04-25 10:05:00,37.7,37.73,37.58,37.63,172295.0,36.1265,36.1553,36.0115,36.0595,172295.0
2016-04-25 10:10:00,37.63,37.77,37.62,37.65,93069.0,36.0595,36.1936,36.0499,36.0786,93069.0
2016-04-25 10:15:00,37.64,37.66,37.43,37.49,210090.0,36.069,36.0882,35.8678,35.9253,210090.0
2016-04-25 10:20:00,37.49,37.5,37.41,37.42,128587.0,35.9253,35.9349,35.8486,35.8582,128587.0
2016-04-25 10:25:00,37.42,37.43,37.33,37.34,162829.0,35.8582,35.8678,35.772,35.7816,162829.0
2016-04-25 10:30:00,37.34,37.38,37.28,37.33,208634.0,35.7816,35.8199,35.7241,35.772,208634.0
2016-04-25 10:35:00,37.32,37.39,37.3,37.35,113933.0,35.7624,35.8295,35.7432,35.7911,113933.0
2016-04-25 10:40:00,37.35,37.38,37.33,37.36,132613.0,35.7911,35.8199,35.772,35.8007,132613.0
2016-04-25 10:45:00,37.36,37.4,37.26,37.4,229852.0,35.8007,35.8391,35.7049,35.8391,229852.0
2016-04-25 10:50:00,37.4,37.53,37.36,37.49,120835.0,35.8391,35.9636,35.8007,35.9253,120835.0
2016-04-25 10:55:00,37.5,37.5,37.35,37.39,84835.0,35.9349,35.9349,35.7911,35.8295,84835.0
2016-04-25 11:00:00,37.38,37.42,37.28,37.3,132348.0,35.8199,35.8582,35.7241,35.7432,132348.0
2016-04-25 11:05:00,37.29,37.34,37.25,37.25,174702.0,35.7336,35.7816,35.6953,35.6953,174702.0
2016-04-25 11:10:00,37.24,37.37,37.22,37.35,117193.0,35.6857,35.8103,35.6666,35.7911,117193.0
2016-04-25 11:15:00,37.36,37.43,37.3,37.41,108220.0,35.8007,35.8678,35.7432,35.8486,108220.0
2016-04-25 11:20:00,37.41,37.43,37.36,37.38,64811.0,35.8486,35.8678,35.8007,35.8199,64811.0
2016-04-25 11:25:00,37.39,37.4,37.3,37.33,137635.0,35.8295,35.8391,35.7432,35.772,137635.0
2016-04-25 11:30:00,37.33,37.35,37.26,37.33,122018.0,35.772,35.7911,35.7049,35.772,122018.0
2016-04-25 11:35:00,37.33,37.34,37.21,37.21,83611.0,35.772,35.7816,35.657,35.657,83611.0
2016-04-25 11:40:00,37.21,37.25,37.17,37.23,133018.0,35.657,35.6953,35.6187,35.6762,133018.0
2016-04-25 11:45:00,37.24,37.27,37.16,37.16,119266.0,35.6857,35.7145,35.6091,35.6091,119266.0
2016-04-25 11:50:00,37.16,37.28,37.15,37.26,105685.0,35.6091,35.7241,35.5995,35.7049,105685.0
2016-04-25 11:55:00,37.26,37.32,37.23,37.27,100527.0,35.7049,35.7624,35.6762,35.7145,100527.0
2016-04-25 12:00:00,37.28,37.3,37.19,37.22,133824.0,35.7241,35.7432,35.6378,35.6666,133824.0
2016-04-25 12:05:00,37.21,37.21,37.15,37.16,67601.0,35.657,35.657,35.5995,35.6091,67601.0
2016-04-25 12:10:00,37.15,37.22,37.15,37.22,105225.0,35.5995,35.6666,35.5995,35.6666,105225.0
2016-04-25 12:15:00,37.22,37.24,37.17,37.22,68599.0,35.6666,35.6857,35.6187,35.6666,68599.0
2016-04-25 12:20:00,37.21,37.3,37.17,37.26,95721.0,35.657,35.7432,35.6187,35.7049,95721.0
2016-04-25 12:25:00,37.27,37.31,37.22,37.29,73730.0,35.7145,35.7528,35.6666,35.7336,73730.0
2016-04-25 12:30:00,37.3,37.3,37.25,37.3,52107.0,35.7432,35.7432,35.6953,35.7432,52107.0
2016-04-25 12:35:00,37.3,37.3,37.16,37.21,108540.0,35.7432,35.7432,35.6091,35.657,108540.0
2016-04-25 12:40:00,37.2,37.24,37.2,37.22,57842.0,35.6474,35.6857,35.6474,35.6666,57842.0
2016-04-25 12:45:00,37.22,37.23,37.17,37.22,50259.0,35.6666,35.6762,35.6187,35.6666,50259.0
2016-04-25 12:50:00,37.22,37.32,37.21,37.32,102309.0,35.6666,35.7624,35.657,35.7624,102309.0
2016-04-25 12:55:00,37.32,37.32,37.26,37.3,98490.0,35.7624,35.7624,35.7049,35.7432,98490.0
2016-04-25 13:00:00,37.3,37.3,37.22,37.28,98454.0,35.7432,35.7432,35.6666,35.7241,98454.0
2016-04-25 13:05:00,37.28,37.29,37.25,37.26,67836.0,35.7241,35.7336,35.6953,35.7049,67836.0
2016-04-25 13:10:00,37.26,37.28,37.24,37.26,67458.0,35.7049,35.7241,35.6857,35.7049,67458.0
2016-04-25 13:15:00,37.26,37.35,37.25,37.28,208034.0,35.7049,35.7911,35.6953,35.7241,208034.0
2016-04-25 13:20:00,37.28,37.34,37.28,37.29,107363.0,35.7241,35.7816,35.7241,35.7336,107363.0
2016-04-25 13:25:00,37.29,37.32,37.25,37.28,109954.0,35.7336,35.7624,35.6953,35.7241,109954.0
2016-04-25 13:30:00,37.28,37.3,37.25,37.27,118401.0,35.7241,35.7432,35.6953,35.7145,118401.0
2016-04-25 13:35:00,37.27,37.29,37.22,37.26,82744.0,35.7145,35.7336,35.6666,35.7049,82744.0
2016-04-25 13:40:00,37.26,37.28,37.24,37.26,85338.0,35.7049,35.7241,35.6857,35.7049,85338.0
2016-04-25 13:45:00,37.26,37.27,37.21,37.23,54286.0,35.7049,35.7145,35.657,35.6762,54286.0
2016-04-25 13:50:00,37.23,37.24,37.22,37.23,48553.0,35.6762,35.6857,35.6666,35.6762,48553.0
2016-04-25 13:55:00,37.23,37.24,37.12,37.13,338207.0,35.6762,35.6857,35.5707,35.5803,338207.0
2016-04-25 14:00:00,37.13,37.2,37.12,37.16,85484.0,35.5803,35.6474,35.5707,35.6091,85484.0
2016-04-25 14:05:00,37.16,37.16,37.05,37.08,163821.0,35.6091,35.6091,35.5037,35.5324,163821.0
2016-04-25 14:10:00,37.07,37.1,37.05,37.08,60169.0,35.5228,35.5516,35.5037,35.5324,60169.0
2016-04-25 14:15:00,37.09,37.12,37.06,37.08,73633.0,35.542,35.5707,35.5132,35.5324,73633.0
2016-04-25 14:20:00,37.07,37.19,37.06,37.19,110459.0,35.5228,35.6378,35.5132,35.6378,110459.0
2016-04-25 14:25:00,37.19,37.2,37.14,37.16,104960.0,35.6378,35.6474,35.5899,35.6091,104960.0
2016-04-25 14:30:00,37.16,37.19,37.13,37.13,95632.0,35.6091,35.6378,35.5803,35.5803,95632.0
2016-04-25 14:35:00,37.12,37.16,37.08,37.08,107781.0,35.5707,35.6091,35.5324,35.5324,107781.0
2016-04-25 14:40:00,37.08,37.14,37.07,37.14,81596.0,35.5324,35.5899,35.5228,35.5899,81596.0
2016-04-25 14:45:00,37.12,37.14,37.09,37.1,81607.0,35.5707,35.5899,35.542,35.5516,81607.0
2016-04-25 14:50:00,37.09,37.16,37.09,37.14,94546.0,35.542,35.6091,35.542,35.5899,94546.0
2016-04-25 14:55:00,37.13,37.18,37.12,37.16,115549.0,35.5803,35.6282,35.5707,35.6091,115549.0
2016-04-25 15:00:00,37.17,37.19,37.12,37.14,89745.0,35.6187,35.6378,35.5707,35.5899,89745.0
2016-04-25 15:05:00,37.14,37.19,37.13,37.14,96868.0,35.5899,35.6378,35.5803,35.5899,96868.0
2016-04-25 15:10:00,37.14,37.18,37.13,37.16,78662.0,35.5899,35.6282,35.5803,35.6091,78662.0
2016-04-25 15:15:00,37.16,37.19,37.15,37.18,96739.0,35.6091,35.6378,35.5995,35.6282,96739.0
2016-04-25 15:20:00,37.18,37.18,37.11,37.13,151194.0,35.6282,35.6282,35.5612,35.5803,151194.0
2016-04-25 15:25:00,37.13,37.13,37.11,37.13,59184.0,35.5803,35.5803,35.5612,35.5803,59184.0
2016-04-25 15:30:00,37.13,37.16,37.12,37.12,141427.0,35.5803,35.6091,35.5707,35.5707,141427.0
2016-04-25 15:35:00,37.12,37.16,37.11,37.16,280646.0,35.5707,35.6091,35.5612,35.6091,280646.0
2016-04-25 15:40:00,37.16,37.18,37.09,37.09,274283.0,35.6091,35.6282,35.542,35.542,274283.0
2016-04-25 15:45:00,37.1,37.13,37.06,37.06,271854.0,35.5516,35.5803,35.5132,35.5132,271854.0
2016-04-25 15:50:00,37.07,37.08,37.01,37.02,643741.0,35.5228,35.5324,35.4653,35.4749,643741.0
2016-04-25 15:55:00,37.01,37.02,36.91,36.99,1277115.0,35.4653,35.4749,35.3695,35.4462,1277115.0
2016-04-26 09:30:00,37.27,37.34,37.06,37.27,268160.0,35.7145,35.7816,35.5132,35.7145,268160.0
2016-04-26 09:35:00,37.27,37.39,37.23,37.3,180044.0,35.7145,35.8295,35.6762,35.7432,180044.0
2016-04-26 09:40:00,37.32,37.4,37.23,37.35,191941.0,35.7624,35.8391,35.6762,35.7911,191941.0
2016-04-26 09:45:00,37.37,37.44,37.25,37.31,169857.0,35.8103,35.8774,35.6953,35.7528,169857.0
2016-04-26 09:50:00,37.32,37.45,37.28,37.28,158674.0,35.7624,35.887,35.7241,35.7241,158674.0
2016-04-26 09:55:00,37.29,37.49,37.28,37.39,147942.0,35.7336,35.9253,35.7241,35.8295,147942.0
2016-04-26 10:00:00,37.4,37.44,37.29,37.32,132424.0,35.8391,35.8774,35.7336,35.7624,132424.0
2016-04-26 10:05:00,37.32,37.39,37.31,37.36,116523.0,35.7624,35.8295,35.7528,35.8007,116523.0
2016-04-26 10:10:00,37.36,37.38,37.21,37.29,130663.0,35.8007,35.8199,35.657,35.7336,130663.0
2016-04-26 10:15:00,37.28,37.35,37.23,37.23,137632.0,35.7241,35.7911,35.6762,35.6762,137632.0
2016-04-26 10:20:00,37.23,37.28,36.77,36.83,552605.0,35.6762,35.7241,35.2354,35.2928,552605.0
2016-04-26 10:25:00,36.83,36.91,36.58,36.7,384559.0,35.2928,35.3695,35.0533,35.1683,384559.0
2016-04-26 10:30:00,36.7,36.72,36.33,36.51,478563.0,35.1683,35.1874,34.8137,34.9862,478563.0
2016-04-26 10:35:00,36.51,36.62,36.28,36.29,277766.0,34.9862,35.0916,34.7658,34.7754,277766.0
2016-04-26 10:40:00,36.28,36.54,36.27,36.52,325353.0,34.7658,35.015,34.7562,34.9958,325353.0
2016-04-26 10:45:00,36.51,36.59,36.41,36.47,227598.0,34.9862,35.0629,34.8904,34.9479,227598.0
2016-04-26 10:50:00,36.46,36.52,36.42,36.45,209913.0,34.9383,34.9958,34.9,34.9287,209913.0
2016-04-26 10:55:00,36.44,36.57,36.41,36.55,212436.0,34.9191,35.0437,34.8904,35.0245,212436.0
2016-04-26 11:00:00,36.55,36.63,36.51,36.58,127888.0,35.0245,35.1012,34.9862,35.0533,127888.0
2016-04-26 11:05:00,36.58,36.66,36.56,36.66,148320.0,35.0533,35.1299,35.0341,35.1299,148320.0
2016-04-26 11:10:00,36.65,36.66,36.59,36.62,134833.0,35.1204,35.1299,35.0629,35.0916,134833.0
2016-04-26 11:15:00,36.63,36.69,36.57,36.57,140761.0,35.1012,35.1587,35.0437,35.0437,140761.0
2016-04-26 11:20:00,36.57,36.66,36.55,36.58,147062.0,35.0437,35.1299,35.0245,35.0533,147062.0
2016-04-26 11:25:00,36.58,36.62,36.54,36.56,103382.0,35.0533,35.0916,35.015,35.0341,103382.0
2016-04-26 11:30:00,36.56,36.59,36.42,36.43,169365.0,35.0341,35.0629,34.9,34.9095,169365.0
2016-04-26 11:35:00,36.42,36.47,36.4,36.41,187706.0,34.9,34.9479,34.8808,34.8904,187706.0
2016-04-26 11:40:00,36.4,36.41,36.33,36.36,171748.0,34.8808,34.8904,34.8137,34.8425,171748.0
2016-04-26 11:45:00,36.37,36.37,36.26,36.33,200021.0,34.852,34.852,34.7466,34.8137,200021.0
2016-04-26 11:50:00,36.32,36.44,36.3,36.43,113934.0,34.8041,34.9191,34.785,34.9095,113934.0
2016-04-26 11:55:00,36.44,36.46,36.4,36.45,389283.0,34.9191,34.9383,34.8808,34.9287,389283.0
2016-04-26 12:00:00,36.45,36.47,36.41,36.43,81215.0,34.9287,34.9479,34.8904,34.9095,81215.0
2016-04-26 12:05:00,36.43,36.52,36.42,36.52,91280.0,34.9095,34.9958,34.9,34.9958,91280.0
2016-04-26 12:10:00,36.51,36.53,36.5,36.52,66424.0,34.9862,35.0054,34.9766,34.9958,66424.0
2016-04-26 12:15:00,36.52,36.66,36.52,36.64,132352.0,34.9958,35.1299,34.9958,35.1108,132352.0
2016-04-26 12:20:00,36.64,36.7,36.63,36.67,129484.0,35.1108,35.1683,35.1012,35.1395,129484.0
2016-04-26 12:25:00,36.68,36.78,36.68,36.77,63679.0,35.1491,35.2449,35.1491,35.2354,63679.0
2016-04-26 12:30:00,36.77,36.81,36.73,36.77,131140.0,35.2354,35.2737,35.197,35.2354,131140.0
2016-04-26 12:35:00,36.77,36.83,36.77,36.8,66263.0,35.2354,35.2928,35.2354,35.2641,66263.0
2016-04-26 12:40:00,36.8,36.8,36.74,36.76,56949.0,35.2641,35.2641,35.2066,35.2258,56949.0
2016-04-26 12:45:00,36.76,36.85,36.75,36.84,79433.0,35.2258,35.312,35.2162,35.3024,79433.0
2016-04-26 12:50:00,36.85,36.91,36.85,36.89,93832.0,35.312,35.3695,35.312,35.3503,93832.0
2016-04-26 12:55:00,36.89,36.91,36.85,36.89,94274.0,35.3503,35.3695,35.312,35.3503,94274.0
2016-04-26 13:00:00,36.9,36.91,36.79,36.8,108719.0,35.3599,35.3695,35.2545,35.2641,108719.0
2016-04-26 13:05:00,36.79,36.86,36.75,36.85,196559.0,35.2545,35.3216,35.2162,35.312,196559.0
2016-04-26 13:10:00,36.86,36.92,36.85,36.92,96534.0,35.3216,35.3791,35.312,35.3791,96534.0
2016-04-26 13:15:00,36.92,36.92,36.87,36.88,46218.0,35.3791,35.3791,35.3312,35.3408,46218.0
2016-04-26 13:20:00,36.88,36.89,36.82,36.85,134949.0,35.3408,35.3503,35.2833,35.312,134949.0
2016-04-26 13:25:00,36.86,36.9,36.84,36.85,56773.0,35.3216,35.3599,35.3024,35.312,56773.0
2016-04-26 13:30:00,36.86,36.87,36.79,36.8,107782.0,35.3216,35.3312,35.2545,35.2641,107782.0
2016-04-26 13:35:00,36.8,36.81,36.75,36.76,128703.0,35.2641,35.2737,35.2162,35.2258,128703.0
2016-04-26 13:40:00,36.75,36.77,36.66,36.76,112083.0,35.2162,35.2354,35.1299,35.2258,112083.0
2016-04-26 13:45:00,36.76,36.76,36.71,36.73,64361.0,35.2258,35.2258,35.1779,35.197,64361.0
2016-04-26 13:50:00,36.73,36.76,36.69,36.7,88141.0,35.197,35.2258,35.1587,35.1683,88141.0
2016-04-26 13:55:00,36.7,36.81,36.7,36.76,61901.0,35.1683,35.2737,35.1683,35.2258,61901.0
2016-04-26 14:00:00,36.76,36.81,36.76,36.81,167845.0,35.2258,35.2737,35.2258,35.2737,167845.0
2016-04-26 14:05:00,36.81,36.82,36.74,36.77,154019.0,35.2737,35.2833,35.2066,35.2354,154019.0
2016-04-26 14:10:00,36.77,36.86,36.76,36.86,93789.0,35.2354,35.3216,35.2258,35.3216,93789.0
2016-04-26 14:15:00,36.87,36.9,36.79,36.82,180455.0,35.3312,35.3599,35.2545,35.2833,180455.0
2016-04-26 14:20:00,36.82,36.84,36.78,36.82,69578.0,35.2833,35.3024,35.2449,35.2833,69578.0
2016-04-26 14:25:00,36.82,36.82,36.74,36.75,111042.0,35.2833,35.2833,35.2066,35.2162,111042.0
2016-04-26 14:30:00,36.75,36.83,36.74,36.8,95870.0,35.2162,35.2928,35.2066,35.2641,95870.0
2016-04-26 14:35:00,36.8,36.82,36.75,36.8,61080.0,35.2641,35.2833,35.2162,35.2641,61080.0
2016-04-26 14:40:00,36.8,36.81,36.75,36.8,59436.0,35.2641,35.2737,35.2162,35.2641,59436.0
2016-04-26 14:45:00,36.79,36.84,36.78,36.8,184269.0,35.2545,35.3024,35.2449,35.2641,184269.0
2016-04-26 14:50:00,36.8,36.81,36.78,36.8,74339.0,35.2641,35.2737,35.2449,35.2641,74339.0
2016-04-26 14:55:00,36.8,36.87,36.79,36.81,154432.0,35.2641,35.3312,35.2545,35.2737,154432.0
2016-04-26 15:00:00,36.8,36.85,36.8,36.82,335806.0,35.2641,35.312,35.2641,35.2833,335806.0
2016-04-26 15:05:00,36.82,36.83,36.8,36.8,239781.0,35.2833,35.2928,35.2641,35.2641,239781.0
2016-04-26 15:10:00,36.8,36.83,36.76,36.76,109408.0,35.2641,35.2928,35.2258,35.2258,109408.0
2016-04-26 15:15:00,36.76,36.8,36.76,36.8,92693.0,35.2258,35.2641,35.2258,35.2641,92693.0
2016-04-26 15:20:00,36.81,36.82,36.76,36.77,276022.0,35.2737,35.2833,35.2258,35.2354,276022.0
2016-04-26 15:25:00,36.78,36.85,36.77,36.79,191010.0,35.2449,35.312,35.2354,35.2545,191010.0
2016-04-26 15:30:00,36.79,36.85,36.78,36.8,242617.0,35.2545,35.312,35.2449,35.2641,242617.0
2016-04-26 15:35:00,36.8,36.89,36.79,36.85,269973.0,35.2641,35.3503,35.2545,35.312,269973.0
2016-04-26 15:40:00,36.86,37.01,36.86,37.01,467017.0,35.3216,35.4653,35.3216,35.4653,467017.0
2016-04-26 15:45:00,37.01,37.01,36.91,36.96,587176.0,35.4653,35.4653,35.3695,35.4174,587176.0
2016-04-26 15:50:00,36.95,36.96,36.89,36.95,287304.0,35.4078,35.4174,35.3503,35.4078,287304.0
2016-04-26 15:55:00,36.95,36.96,36.91,36.92,431617.0,35.4078,35.4174,35.3695,35.3791,431617.0
2016-04-27 09:30:00,36.79,36.94,36.62,36.68,222236.0,35.2545,35.3983,35.0916,35.1491,222236.0
2016-04-27 09:35:00,36.68,36.8,36.65,36.77,136141.0,35.1491,35.2641,35.1204,35.2354,136141.0
2016-04-27 09:40:00,36.77,37.11,36.68,37.07,348889.0,35.2354,35.5612,35.1491,35.5228,348889.0
2016-04-27 09:45:00,37.07,37.17,37.04,37.11,138925.0,35.5228,35.6187,35.4941,35.5612,138925.0
2016-04-27 09:50:00,37.1,37.25,37.1,37.23,119322.0,35.5516,35.6953,35.5516,35.6762,119322.0
2016-04-27 09:55:00,37.23,37.29,37.15,37.16,89885.0,35.6762,35.7336,35.5995,35.6091,89885.0
2016-04-27 10:00:00,37.17,37.17,37.04,37.05,183265.0,35.6187,35.6187,35.4941,35.5037,183265.0
2016-04-27 10:05:00,37.05,37.12,36.62,36.63,471471.0,35.5037,35.5707,35.0916,35.1012,471471.0
2016-04-27 10:10:00,36.64,36.82,36.57,36.82,207207.0,35.1108,35.2833,35.0437,35.2833,207207.0
2016-04-27 10:15:00,36.82,36.94,36.74,36.78,212044.0,35.2833,35.3983,35.2066,35.2449,212044.0
2016-04-27 10:20:00,36.79,36.8,36.61,36.61,114558.0,35.2545,35.2641,35.082,35.082,114558.0
2016-04-27 10:25:00,36.61,36.71,36.58,36.71,102287.0,35.082,35.1779,35.0533,35.1779,102287.0
2016-04-27 10:30:00,36.71,36.81,36.66,36.68,109500.0,35.1779,35.2737,35.1299,35.1491,109500.0
2016-04-27 10:35:00,36.67,36.71,36.59,36.65,127044.0,35.1395,35.1779,35.0629,35.1204,127044.0
2016-04-27 10:40:00,36.64,36.65,36.52,36.63,112892.0,35.1108,35.1204,34.9958,35.1012,112892.0
2016-04-27 10:45:00,36.63,36.69,36.62,36.69,65254.0,35.1012,35.1587,35.0916,35.1587,65254.0
2016-04-27 10:50:00,36.69,36.74,36.68,36.73,176312.0,35.1587,35.2066,35.1491,35.197,176312.0
2016-04-27 10:55:00,36.73,36.85,36.71,36.79,144526.0,35.197,35.312,35.1779,35.2545,144526.0
2016-04-27 11:00:00,36.78,36.78,36.71,36.73,73309.0,35.2449,35.2449,35.1779,35.197,73309.0
2016-04-27 11:05:00,36.74,36.8,36.71,36.76,77002.0,35.2066,35.2641,35.1779,35.2258,77002.0
2016-04-27 11:10:00,36.75,36.8,36.74,36.79,93207.0,35.2162,35.2641,35.2066,35.2545,93207.0
2016-04-27 11:15:00,36.79,36.8,36.73,36.79,83912.0,35.2545,35.2641,35.197,35.2545,83912.0
2016-04-27 11:20:00,36.79,36.91,36.78,36.91,136223.0,35.2545,35.3695,35.2449,35.3695,136223.0
2016-04-27 11:25:00,36.91,37.0,36.88,37.0,126339.0,35.3695,35.4558,35.3408,35.4558,126339.0
2016-04-27 11:30:00,37.0,37.0,36.93,36.98,198419.0,35.4558,35.4558,35.3887,35.4366,198419.0
2016-04-27 11:35:00,36.98,36.99,36.86,36.86,212887.0,35.4366,35.4462,35.3216,35.3216,212887.0
2016-04-27 11:40:00,36.87,36.87,36.81,36.86,408486.0,35.3312,35.3312,35.2737,35.3216,408486.0
2016-04-27 11:45:00,36.86,36.87,36.7,36.71,214040.0,35.3216,35.3312,35.1683,35.1779,214040.0
2016-04-27 11:50:00,36.71,36.73,36.63,36.69,215644.0,35.1779,35.197,35.1012,35.1587,215644.0
2016-04-27 11:55:00,36.69,36.74,36.64,36.73,99152.0,35.1587,35.2066,35.1108,35.197,99152.0
2016-04-27 12:00:00,36.73,36.8,36.69,36.76,60552.0,35.197,35.2641,35.1587,35.2258,60552.0
2016-04-27 12:05:00,36.76,36.76,36.71,36.74,69018.0,35.2258,35.2258,35.1779,35.2066,69018.0
2016-04-27 12:10:00,36.74,36.82,36.74,36.8,102447.0,35.2066,35.2833,35.2066,35.2641,102447.0
2016-04-27 12:15:00,36.8,36.81,36.77,36.77,58879.0,35.2641,35.2737,35.2354,35.2354,58879.0
2016-04-27 12:20:00,36.77,36.77,36.66,36.67,93615.0,35.2354,35.2354,35.1299,35.1395,93615.0
2016-04-27 12:25:00,36.67,36.71,36.66,36.69,76321.0,35.1395,35.1779,35.1299,35.1587,76321.0
2016-04-27 12:30:00,36.68,36.72,36.68,36.7,95307.0,35.1491,35.1874,35.1491,35.1683,95307.0
2016-04-27 12:35:00,36.7,36.71,36.67,36.7,46718.0,35.1683,35.1779,35.1395,35.1683,46718.0
2016-04-27 12:40:00,36.7,36.72,36.68,36.69,77407.0,35.1683,35.1874,35.1491,35.1587,77407.0
2016-04-27 12:45:00,36.7,36.71,36.67,36.68,83123.0,35.1683,35.1779,35.1395,35.1491,83123.0
2016-04-27 12:50:00,36.68,36.69,36.67,36.68,63997.0,35.1491,35.1587,35.1395,35.1491,63997.0
2016-04-27 12:55:00,36.67,36.69,36.65,36.66,102076.0,35.1395,35.1587,35.1204,35.1299,102076.0
2016-04-27 13:00:00,36.67,36.72,36.66,36.69,87247.0,35.1395,35.1874,35.1299,35.1587,87247.0
2016-04-27 13:05:00,36.69,36.71,36.68,36.69,44868.0,35.1587,35.1779,35.1491,35.1587,44868.0
2016-04-27 13:10:00,36.69,36.73,36.66,36.69,80020.0,35.1587,35.197,35.1299,35.1587,80020.0
2016-04-27 13:15:00,36.69,36.72,36.68,36.7,78849.0,35.1587,35.1874,35.1491,35.1683,78849.0
2016-04-27 13:20:00,36.7,36.71,36.65,36.67,64338.0,35.1683,35.1779,35.1204,35.1395,64338.0
2016-04-27 13:25:00,36.68,36.71,36.66,36.7,62632.0,35.1491,35.1779,35.1299,35.1683,62632.0
2016-04-27 13:30:00,36.7,36.71,36.69,36.69,103308.0,35.1683,35.1779,35.1587,35.1587,103308.0
2016-04-27 13:35:00,36.68,36.72,36.68,36.72,100403.0,35.1491,35.1874,35.1491,35.1874,100403.0
2016-04-27 13:40:00,36.73,36.74,36.71,36.73,44736.0,35.197,35.2066,35.1779,35.197,44736.0
2016-04-27 13:45:00,36.73,36.8,36.73,36.76,52149.0,35.197,35.2641,35.197,35.2258,52149.0
2016-04-27 13:50:00,36.76,36.78,36.72,36.75,55314.0,35.2258,35.2449,35.1874,35.2162,55314.0
2016-04-27 13:55:00,36.75,36.77,36.74,36.75,161270.0,35.2162,35.2354,35.2066,35.2162,161270.0
2016-04-27 14:00:00,36.75,36.76,36.66,36.72,149690.0,35.2162,35.2258,35.1299,35.1874,149690.0
2016-04-27 14:05:00,36.72,36.88,36.72,36.86,138494.0,35.1874,35.3408,35.1874,35.3216,138494.0
2016-04-27 14:10:00,36.87,36.87,36.78,36.8,134458.0,35.3312,35.3312,35.2449,35.2641,134458.0
2016-04-27 14:15:00,36.8,36.84,36.76,36.8,94815.0,35.2641,35.3024,35.2258,35.2641,94815.0
2016-04-27 14:20:00,36.81,36.84,36.79,36.8,93594.0,35.2737,35.3024,35.2545,35.2641,93594.0
2016-04-27 14:25:00,36.8,36.83,36.75,36.77,222397.0,35.2641,35.2928,35.2162,35.2354,222397.0
2016-04-27 14:30:00,36.77,36.78,36.69,36.71,136809.0,35.2354,35.2449,35.1587,35.1779,136809.0
2016-04-27 14:35:00,36.71,36.75,36.69,36.72,89788.0,35.1779,35.2162,35.1587,35.1874,89788.0
2016-04-27 14:40:00,36.71,36.72,36.65,36.66,121068.0,35.1779,35.1874,35.1204,35.1299,121068.0
2016-04-27 14:45:00,36.65,36.67,36.64,36.66,159517.0,35.1204,35.1395,35.1108,35.1299,159517.0
2016-04-27 14:50:00,36.66,36.73,36.64,36.72,181244.0,35.1299,35.197,35.1108,35.1874,181244.0
2016-04-27 14:55:00,36.72,36.73,36.67,36.67,112560.0,35.1874,35.197,35.1395,35.1395,112560.0
2016-04-27 15:00:00,36.67,36.81,36.67,36.78,175935.0,35.1395,35.2737,35.1395,35.2449,175935.0
2016-04-27 15:05:00,36.77,36.78,36.73,36.75,144695.0,35.2354,35.2449,35.197,35.2162,144695.0
2016-04-27 15:10:00,36.75,36.84,36.75,36.8,132709.0,35.2162,35.3024,35.2162,35.2641,132709.0
2016-04-27 15:15:00,36.79,36.81,36.78,36.79,109095.0,35.2545,35.2737,35.2449,35.2545,109095.0
2016-04-27 15:20:00,36.79,36.82,36.77,36.8,163318.0,35.2545,35.2833,35.2354,35.2641,163318.0
2016-04-27 15:25:00,36.8,36.81,36.72,36.76,391062.0,35.2641,35.2737,35.1874,35.2258,391062.0
2016-04-27 15:30:00,36.75,36.8,36.75,36.78,143523.0,35.2162,35.2641,35.2162,35.2449,143523.0
2016-04-27 15:35:00,36.78,36.81,36.76,36.76,152181.0,35.2449,35.2737,35.2258,35.2258,152181.0
2016-04-27 15:40:00,36.76,36.81,36.76,36.77,349385.0,35.2258,35.2737,35.2258,35.2354,349385.0
2016-04-27 15:45:00,36.77,36.79,36.73,36.75,358055.0,35.2354,35.2545,35.197,35.2162,358055.0
2016-04-27 15:50:00,36.74,36.76,36.72,36.75,349011.0,35.2066,35.2258,35.1874,35.2162,349011.0
2016-04-27 15:55:00,36.74,36.75,36.69,36.71,468902.0,35.2066,35.2162,35.1587,35.1779,468902.0
2016-04-28 09:30:00,37.04,37.09,36.45,36.68,387569.0,35.4941,35.542,34.9287,35.1491,387569.0
2016-04-28 09:35:00,36.68,36.71,36.5,36.6,146095.0,35.1491,35.1779,34.9766,35.0724,146095.0
2016-04-28 09:40:00,36.59,36.63,36.42,36.57,210137.0,35.0629,35.1012,34.9,35.0437,210137.0
2016-04-28 09:45:00,36.6,36.7,36.38,36.49,232399.0,35.0724,35.1683,34.8616,34.967,232399.0
2016-04-28 09:50:00,36.49,36.67,36.48,36.62,147856.0,34.967,35.1395,34.9575,35.0916,147856.0
2016-04-28 09:55:00,36.61,36.62,36.45,36.5,182788.0,35.082,35.0916,34.9287,34.9766,182788.0
2016-04-28 10:00:00,36.5,36.55,36.4,36.46,162530.0,34.9766,35.0245,34.8808,34.9383,162530.0
2016-04-28 10:05:00,36.45,36.52,36.4,36.44,245534.0,34.9287,34.9958,34.8808,34.9191,245534.0
2016-04-28 10:10:00,36.43,36.45,36.28,36.29,220294.0,34.9095,34.9287,34.7658,34.7754,220294.0
2016-04-28 10:15:00,36.3,36.3,36.22,36.24,170182.0,34.785,34.785,34.7083,34.7275,170182.0
2016-04-28 10:20:00,36.25,36.27,36.18,36.26,129276.0,34.7371,34.7562,34.67,34.7466,129276.0
2016-04-28 10:25:00,36.26,36.35,36.23,36.28,158595.0,34.7466,34.8329,34.7179,34.7658,158595.0
2016-04-28 10:30:00,36.28,36.43,36.28,36.43,86059.0,34.7658,34.9095,34.7658,34.9095,86059.0
2016-04-28 10:35:00,36.43,36.44,36.38,36.42,56200.0,34.9095,34.9191,34.8616,34.9,56200.0
2016-04-28 10:40:00,36.41,36.46,36.35,36.46,86983.0,34.8904,34.9383,34.8329,34.9383,86983.0
2016-04-28 10:45:00,36.46,36.46,36.38,36.45,94969.0,34.9383,34.9383,34.8616,34.9287,94969.0
2016-04-28 10:50:00,36.45,36.45,36.37,36.42,72478.0,34.9287,34.9287,34.852,34.9,72478.0
2016-04-28 10:55:00,36.43,36.48,36.42,36.48,81036.0,34.9095,34.9575,34.9,34.9575,81036.0
2016-04-28 11:00:00,36.47,36.5,36.44,36.48,69006.0,34.9479,34.9766,34.9191,34.9575,69006.0
2016-04-28 11:05:00,36.47,36.53,36.46,36.46,133067.0,34.9479,35.0054,34.9383,34.9383,133067.0
2016-04-28 11:10:00,36.46,36.52,36.45,36.5,52270.0,34.9383,34.9958,34.9287,34.9766,52270.0
2016-04-28 11:15:00,36.5,36.6,36.5,36.59,84553.0,34.9766,35.0724,34.9766,35.0629,84553.0
2016-04-28 11:20:00,36.59,36.69,36.59,36.68,93318.0,35.0629,35.1587,35.0629,35.1491,93318.0
2016-04-28 11:25:00,36.69,36.7,36.58,36.59,53390.0,35.1587,35.1683,35.0533,35.0629,53390.0
2016-04-28 11:30:00,36.59,36.66,36.58,36.65,51246.0,35.0629,35.1299,35.0533,35.1204,51246.0
2016-04-28 11:35:00,36.64,36.65,36.61,36.63,26627.0,35.1108,35.1204,35.082,35.1012,26627.0
2016-04-28 11:40:00,36.64,36.64,36.54,36.55,32976.0,35.1108,35.1108,35.015,35.0245,32976.0
2016-04-28 11:45:00,36.55,36.55,36.49,36.53,47708.0,35.0245,35.0245,34.967,35.0054,47708.0
2016-04-28 11:50:00,36.53,36.55,36.5,36.51,35467.0,35.0054,35.0245,34.9766,34.9862,35467.0
2016-04-28 11:55:00,36.49,36.55,36.48,36.53,33567.0,34.967,35.0245,34.9575,35.0054,33567.0
2016-04-28 12:00:00,36.54,36.59,36.53,36.59,33670.0,35.015,35.0629,35.0054,35.0629,33670.0
2016-04-28 12:05:00,36.58,36.59,36.54,36.55,27774.0,35.0533,35.0629,35.015,35.0245,27774.0
2016-04-28 12:10:00,36.55,36.55,36.49,36.49,28475.0,35.0245,35.0245,34.967,34.967,28475.0
2016-04-28 12:15:00,36.48,36.49,36.43,36.45,148313.0,34.9575,34.967,34.9095,34.9287,148313.0
2016-04-28 12:20:00,36.45,36.48,36.44,36.46,51887.0,34.9287,34.9575,34.9191,34.9383,51887.0
2016-04-28 12:25:00,36.45,36.53,36.45,36.5,61548.0,34.9287,35.0054,34.9287,34.9766,61548.0
2016-04-28 12:30:00,36.5,36.52,36.45,36.52,59686.0,34.9766,34.9958,34.9287,34.9958,59686.0
2016-04-28 12:35:00,36.52,36.55,36.49,36.5,67524.0,34.9958,35.0245,34.967,34.9766,67524.0
2016-04-28 12:40:00,36.5,36.55,36.5,36.52,25794.0,34.9766,35.0245,34.9766,34.9958,25794.0
2016-04-28 12:45:00,36.52,36.54,36.5,36.54,29429.0,34.9958,35.015,34.9766,35.015,29429.0
2016-04-28 12:50:00,36.54,36.57,36.51,36.57,27454.0,35.015,35.0437,34.9862,35.0437,27454.0
2016-04-28 12:55:00,36.57,36.57,36.52,36.54,34663.0,35.0437,35.0437,34.9958,35.015,34663.0
2016-04-28 13:00:00,36.53,36.53,36.45,36.47,54519.0,35.0054,35.0054,34.9287,34.9479,54519.0
2016-04-28 13:05:00,36.46,36.48,36.43,36.46,50014.0,34.9383,34.9575,34.9095,34.9383,50014.0
2016-04-28 13:10:00,36.45,36.49,36.42,36.48,55990.0,34.9287,34.967,34.9,34.9575,55990.0
2016-04-28 13:15:00,36.49,36.49,36.4,36.41,74857.0,34.967,34.967,34.8808,34.8904,74857.0
2016-04-28 13:20:00,36.41,36.44,36.39,36.4,43432.0,34.8904,34.9191,34.8712,34.8808,43432.0
2016-04-28 13:25:00,36.41,36.48,36.41,36.46,34404.0,34.8904,34.9575,34.8904,34.9383,34404.0
2016-04-28 13:30:00,36.45,36.48,36.43,36.43,42195.0,34.9287,34.9575,34.9095,34.9095,42195.0
2016-04-28 13:35:00,36.44,36.47,36.43,36.46,65408.0,34.9191,34.9479,34.9095,34.9383,65408.0
2016-04-28 13:40:00,36.46,36.47,36.43,36.46,74738.0,34.9383,34.9479,34.9095,34.9383,74738.0
2016-04-28 13:45:00,36.45,36.46,36.42,36.45,52806.0,34.9287,34.9383,34.9,34.9287,52806.0
2016-04-28 13:50:00,36.46,36.5,36.45,36.5,84738.0,34.9383,34.9766,34.9287,34.9766,84738.0
2016-04-28 13:55:00,36.51,36.52,36.47,36.52,153260.0,34.9862,34.9958,34.9479,34.9958,153260.0
2016-04-28 14:00:00,36.52,36.55,36.49,36.51,84119.0,34.9958,35.0245,34.967,34.9862,84119.0
2016-04-28 14:05:00,36.51,36.52,36.49,36.5,49876.0,34.9862,34.9958,34.967,34.9766,49876.0
2016-04-28 14:10:00,36.49,36.5,36.46,36.46,108924.0,34.967,34.9766,34.9383,34.9383,108924.0
2016-04-28 14:15:00,36.46,36.48,36.42,36.46,97617.0,34.9383,34.9575,34.9,34.9383,97617.0
2016-04-28 14:20:00,36.46,36.47,36.43,36.46,74132.0,34.9383,34.9479,34.9095,34.9383,74132.0
2016-04-28 14:25:00,36.47,36.5,36.46,36.49,107501.0,34.9479,34.9766,34.9383,34.967,107501.0
2016-04-28 14:30:00,36.48,36.53,36.47,36.52,222913.0,34.9575,35.0054,34.9479,34.9958,222913.0
2016-04-28 14:35:00,36.53,36.54,36.48,36.48,126934.0,35.0054,35.015,34.9575,34.9575,126934.0
2016-04-28 14:40:00,36.48,36.51,36.43,36.43,126251.0,34.9575,34.9862,34.9095,34.9095,126251.0
2016-04-28 14:45:00,36.44,36.47,36.4,36.41,147942.0,34.9191,34.9479,34.8808,34.8904,147942.0
2016-04-28 14:50:00,36.41,36.43,36.4,36.41,93733.0,34.8904,34.9095,34.8808,34.8904,93733.0
2016-04-28 14:55:00,36.4,36.4,36.35,36.36,153691.0,34.8808,34.8808,34.8329,34.8425,153691.0
2016-04-28 15:00:00,36.36,36.36,36.28,36.36,149100.0,34.8425,34.8425,34.7658,34.8425,149100.0
2016-04-28 15:05:00,36.37,36.37,36.3,36.3,77527.0,34.852,34.852,34.785,34.785,77527.0
2016-04-28 15:10:00,36.3,36.31,36.2,36.2,108887.0,34.785,34.7945,34.6891,34.6891,108887.0
2016-04-28 15:15:00,36.2,36.2,36.12,36.15,122337.0,34.6891,34.6891,34.6125,34.6412,122337.0
2016-04-28 15:20:00,36.14,36.17,36.1,36.14,125188.0,34.6316,34.6604,34.5933,34.6316,125188.0
2016-04-28 15:25:00,36.13,36.14,35.98,36.0,284544.0,34.6221,34.6316,34.4783,34.4975,284544.0
2016-04-28 15:30:00,35.99,36.09,35.99,36.06,215612.0,34.4879,34.5837,34.4879,34.555,215612.0
2016-04-28 15:35:00,36.06,36.12,36.03,36.07,141945.0,34.555,34.6125,34.5262,34.5646,141945.0
2016-04-28 15:40:00,36.07,36.1,36.0,36.0,167819.0,34.5646,34.5933,34.4975,34.4975,167819.0
2016-04-28 15:45:00,36.0,36.05,35.98,35.98,228951.0,34.4975,34.5454,34.4783,34.4783,228951.0
2016-04-28 15:50:00,35.97,36.0,35.91,35.92,271988.0,34.4687,34.4975,34.4112,34.4208,271988.0
2016-04-28 15:55:00,35.93,35.98,35.89,35.97,596786.0,34.4304,34.4783,34.3921,34.4687,596786.0
2016-04-29 09:30:00,35.84,35.84,35.36,35.71,481683.0,34.3442,34.3442,33.8842,34.2196,481683.0
2016-04-29 09:35:00,35.72,35.79,35.59,35.67,152236.0,34.2292,34.2963,34.1046,34.1813,152236.0
2016-04-29 09:40:00,35.66,35.66,35.38,35.38,109318.0,34.1717,34.1717,33.9034,33.9034,109318.0
2016-04-29 09:45:00,35.38,35.39,35.17,35.22,189378.0,33.9034,33.9129,33.7021,33.75,189378.0
2016-04-29 09:50:00,35.22,35.22,35.06,35.12,254321.0,33.75,33.75,33.5967,33.6542,254321.0
2016-04-29 09:55:00,35.12,35.15,35.05,35.14,198262.0,33.6542,33.683,33.5871,33.6734,198262.0
2016-04-29 10:00:00,35.13,35.25,35.08,35.23,141578.0,33.6638,33.7788,33.6159,33.7596,141578.0
2016-04-29 10:05:00,35.24,35.27,34.98,35.01,418849.0,33.7692,33.798,33.5201,33.5488,418849.0
2016-04-29 10:10:00,35.01,35.09,35.0,35.04,195786.0,33.5488,33.6255,33.5392,33.5776,195786.0
2016-04-29 10:15:00,35.05,35.05,34.94,34.98,298692.0,33.5871,33.5871,33.4817,33.5201,298692.0
2016-04-29 10:20:00,34.98,35.01,34.95,34.96,293112.0,33.5201,33.5488,33.4913,33.5009,293112.0
2016-04-29 10:25:00,34.96,34.97,34.78,34.8,363901.0,33.5009,33.5105,33.3284,33.3476,363901.0
2016-04-29 10:30:00,34.8,34.86,34.73,34.85,415892.0,33.3476,33.4051,33.2805,33.3955,415892.0
2016-04-29 10:35:00,34.85,34.95,34.85,34.86,179101.0,33.3955,33.4913,33.3955,33.4051,179101.0
2016-04-29 10:40:00,34.86,34.88,34.65,34.66,230598.0,33.4051,33.4242,33.2038,33.2134,230598.0
2016-04-29 10:45:00,34.67,34.67,34.56,34.62,215619.0,33.223,33.223,33.1176,33.1751,215619.0
2016-04-29 10:50:00,34.61,34.64,34.46,34.5,319889.0,33.1655,33.1942,33.0218,33.0601,319889.0
2016-04-29 10:55:00,34.49,34.6,34.47,34.58,123448.0,33.0505,33.1559,33.0313,33.1368,123448.0
2016-04-29 11:00:00,34.58,34.59,34.47,34.52,127329.0,33.1368,33.1463,33.0313,33.0793,127329.0
2016-04-29 11:05:00,34.53,34.62,34.48,34.57,125580.0,33.0888,33.1751,33.0409,33.1272,125580.0
2016-04-29 11:10:00,34.57,34.58,34.5,34.54,284707.0,33.1272,33.1368,33.0601,33.0984,284707.0
2016-04-29 11:15:00,34.54,34.56,34.46,34.48,155015.0,33.0984,33.1176,33.0218,33.0409,155015.0
2016-04-29 11:20:00,34.48,34.49,34.36,34.38,313914.0,33.0409,33.0505,32.9259,32.9451,313914.0
2016-04-29 11:25:00,34.37,34.43,34.37,34.39,236728.0,32.9355,32.993,32.9355,32.9547,236728.0
2016-04-29 11:30:00,34.39,34.42,34.3,34.31,165718.0,32.9547,32.9834,32.8684,32.878,165718.0
2016-04-29 11:35:00,34.3,34.33,34.21,34.32,165685.0,32.8684,32.8972,32.7822,32.8876,165685.0
2016-04-29 11:40:00,34.33,34.36,34.26,34.26,145838.0,32.8972,32.9259,32.8301,32.8301,145838.0
2016-04-29 11:45:00,34.26,34.28,34.14,34.18,213668.0,32.8301,32.8493,32.7151,32.7534,213668.0
2016-04-29 11:50:00,34.18,34.26,34.16,34.18,178179.0,32.7534,32.8301,32.7343,32.7534,178179.0
2016-04-29 11:55:00,34.17,34.27,34.15,34.25,136806.0,32.7439,32.8397,32.7247,32.8205,136806.0
2016-04-29 12:00:00,34.26,34.31,34.23,34.26,194567.0,32.8301,32.878,32.8014,32.8301,194567.0
2016-04-29 12:05:00,34.27,34.3,34.2,34.2,225408.0,32.8397,32.8684,32.7726,32.7726,225408.0
2016-04-29 12:10:00,34.21,34.21,34.15,34.2,168741.0,32.7822,32.7822,32.7247,32.7726,168741.0
2016-04-29 12:15:00,34.2,34.41,34.2,34.41,189686.0,32.7726,32.9738,32.7726,32.9738,189686.0
2016-04-29 12:20:00,34.41,34.44,34.28,34.28,121556.0,32.9738,33.0026,32.8493,32.8493,121556.0
2016-04-29 12:25:00,34.27,34.36,34.27,34.31,98222.0,32.8397,32.9259,32.8397,32.878,98222.0
2016-04-29 12:30:00,34.3,34.32,34.27,34.28,72298.0,32.8684,32.8876,32.8397,32.8493,72298.0
2016-04-29 12:35:00,34.29,34.41,34.28,34.39,104173.0,32.8589,32.9738,32.8493,32.9547,104173.0
2016-04-29 12:40:00,34.39,34.43,34.33,34.43,147752.0,32.9547,32.993,32.8972,32.993,147752.0
2016-04-29 12:45:00,34.42,34.47,34.34,34.34,198463.0,32.9834,33.0313,32.9068,32.9068,198463.0
2016-04-29 12:50:00,34.34,34.35,34.25,34.28,119030.0,32.9068,32.9164,32.8205,32.8493,119030.0
2016-04-29 12:55:00,34.29,34.3,34.22,34.26,99184.0,32.8589,32.8684,32.7918,32.8301,99184.0
2016-04-29 13:00:00,34.25,34.26,34.23,34.23,63254.0,32.8205,32.8301,32.8014,32.8014,63254.0
2016-04-29 13:05:00,34.24,34.34,34.22,34.32,102835.0,32.8109,32.9068,32.7918,32.8876,102835.0
2016-04-29 13:10:00,34.32,34.38,34.3,34.36,103774.0,32.8876,32.9451,32.8684,32.9259,103774.0
2016-04-29 13:15:00,34.37,34.45,34.36,34.39,150102.0,32.9355,33.0122,32.9259,32.9547,150102.0
2016-04-29 13:20:00,34.39,34.41,34.26,34.27,130751.0,32.9547,32.9738,32.8301,32.8397,130751.0
2016-04-29 13:25:00,34.27,34.28,34.22,34.23,125257.0,32.8397,32.8493,32.7918,32.8014,125257.0
2016-04-29 13:30:00,34.22,34.24,34.21,34.22,85818.0,32.7918,32.8109,32.7822,32.7918,85818.0
2016-04-29 13:35:00,34.22,34.28,34.21,34.28,81227.0,32.7918,32.8493,32.7822,32.8493,81227.0
2016-04-29 13:40:00,34.28,34.29,34.15,34.15,124379.0,32.8493,32.8589,32.7247,32.7247,124379.0
2016-04-29 13:45:00,34.15,34.23,34.1,34.22,358515.0,32.7247,32.8014,32.6768,32.7918,358515.0
2016-04-29 13:50:00,34.21,34.32,34.21,34.3,140074.0,32.7822,32.8876,32.7822,32.8684,140074.0
2016-04-29 13:55:00,34.3,34.31,34.15,34.18,137627.0,32.8684,32.878,32.7247,32.7534,137627.0
2016-04-29 14:00:00,34.18,34.2,34.16,34.18,82137.0,32.7534,32.7726,32.7343,32.7534,82137.0
2016-04-29 14:05:00,34.18,34.2,34.15,34.18,142174.0,32.7534,32.7726,32.7247,32.7534,142174.0
2016-04-29 14:10:00,34.18,34.24,34.15,34.21,201019.0,32.7534,32.8109,32.7247,32.7822,201019.0
2016-04-29 14:15:00,34.21,34.27,34.2,34.27,132276.0,32.7822,32.8397,32.7726,32.8397,132276.0
2016-04-29 14:20:00,34.27,34.31,34.23,34.31,122337.0,32.8397,32.878,32.8014,32.878,122337.0
2016-04-29 14:25:00,34.31,34.42,34.3,34.3,173932.0,32.878,32.9834,32.8684,32.8684,173932.0
2016-04-29 14:30:00,34.3,34.36,34.29,34.36,110321.0,32.8684,32.9259,32.8589,32.9259,110321.0
2016-04-29 14:35:00,34.35,34.35,34.29,34.29,128979.0,32.9164,32.9164,32.8589,32.8589,128979.0
2016-04-29 14:40:00,34.29,34.31,34.2,34.21,105289.0,32.8589,32.878,32.7726,32.7822,105289.0
2016-04-29 14:45:00,34.22,34.34,34.21,34.34,133533.0,32.7918,32.9068,32.7822,32.9068,133533.0
2016-04-29 14:50:00,34.34,34.34,34.28,34.31,106355.0,32.9068,32.9068,32.8493,32.878,106355.0
2016-04-29 14:55:00,34.31,34.35,34.29,34.34,130613.0,32.878,32.9164,32.8589,32.9068,130613.0
2016-04-29 15:00:00,34.34,34.35,34.26,34.26,140249.0,32.9068,32.9164,32.8301,32.8301,140249.0
2016-04-29 15:05:00,34.27,34.35,34.24,34.33,184908.0,32.8397,32.9164,32.8109,32.8972,184908.0
2016-04-29 15:10:00,34.34,34.45,34.3,34.45,301425.0,32.9068,33.0122,32.8684,33.0122,301425.0
2016-04-29 15:15:00,34.46,34.46,34.36,34.4,271739.0,33.0218,33.0218,32.9259,32.9643,271739.0
2016-04-29 15:20:00,34.39,34.46,34.39,34.45,266917.0,32.9547,33.0218,32.9547,33.0122,266917.0
2016-04-29 15:25:00,34.44,34.52,34.42,34.48,241972.0,33.0026,33.0793,32.9834,33.0409,241972.0
2016-04-29 15:30:00,34.48,34.57,34.46,34.56,166485.0,33.0409,33.1272,33.0218,33.1176,166485.0
2016-04-29 15:35:00,34.57,34.61,34.56,34.57,373686.0,33.1272,33.1655,33.1176,33.1272,373686.0
2016-04-29 15:40:00,34.57,34.6,34.56,34.58,263976.0,33.1272,33.1559,33.1176,33.1368,263976.0
2016-04-29 15:45:00,34.58,34.66,34.57,34.59,390598.0,33.1368,33.2134,33.1272,33.1463,390598.0
2016-04-29 15:50:00,34.59,34.7,34.59,34.66,512842.0,33.1463,33.2517,33.1463,33.2134,512842.0
2016-04-29 15:55:00,34.66,34.71,34.61,34.69,1238979.0,33.2134,33.2613,33.1655,33.2422,1238979.0
2016-05-02 09:30:00,34.99,35.15,34.85,34.91,259558.0,33.627,33.7808,33.4925,33.5501,259558.0
2016-05-02 09:35:00,34.9,34.97,34.75,34.9,130200.0,33.5405,33.6078,33.3964,33.5405,130200.0
2016-05-02 09:40:00,34.89,34.98,34.84,34.95,82250.0,33.5309,33.6174,33.4829,33.5886,82250.0
2016-05-02 09:45:00,34.95,34.98,34.62,34.66,112352.0,33.5886,33.6174,33.2714,33.3099,112352.0
2016-05-02 09:50:00,34.65,34.7,34.52,34.64,180803.0,33.3003,33.3483,33.1753,33.2907,180803.0
2016-05-02 09:55:00,34.64,34.69,34.57,34.62,108241.0,33.2907,33.3387,33.2234,33.2714,108241.0
2016-05-02 10:00:00,34.62,34.72,34.6,34.65,156840.0,33.2714,33.3675,33.2522,33.3003,156840.0
2016-05-02 10:05:00,34.65,34.91,34.65,34.89,181042.0,33.3003,33.5501,33.3003,33.5309,181042.0
2016-05-02 10:10:00,34.9,34.98,34.86,34.93,132404.0,33.5405,33.6174,33.5021,33.5694,132404.0
2016-05-02 10:15:00,34.93,35.0,34.88,34.95,95311.0,33.5694,33.6366,33.5213,33.5886,95311.0
2016-05-02 10:20:00,34.96,35.09,34.96,35.01,151813.0,33.5982,33.7231,33.5982,33.6462,151813.0
2016-05-02 10:25:00,35.01,35.14,35.01,35.13,175305.0,33.6462,33.7712,33.6462,33.7616,175305.0
2016-05-02 10:30:00,35.13,35.17,35.1,35.15,111693.0,33.7616,33.8,33.7327,33.7808,111693.0
2016-05-02 10:35:00,35.14,35.15,34.85,34.85,152909.0,33.7712,33.7808,33.4925,33.4925,152909.0
2016-05-02 10:40:00,34.85,34.86,34.78,34.78,71085.0,33.4925,33.5021,33.4252,33.4252,71085.0
2016-05-02 10:45:00,34.77,34.83,34.74,34.83,89142.0,33.4156,33.4733,33.3868,33.4733,89142.0
2016-05-02 10:50:00,34.84,34.86,34.69,34.81,63567.0,33.4829,33.5021,33.3387,33.454,63567.0
2016-05-02 10:55:00,34.82,34.84,34.73,34.81,78049.0,33.4636,33.4829,33.3772,33.454,78049.0
2016-05-02 11:00:00,34.81,34.88,34.8,34.84,64125.0,33.454,33.5213,33.4444,33.4829,64125.0
2016-05-02 11:05:00,34.83,34.94,34.83,34.91,90253.0,33.4733,33.579,33.4733,33.5501,90253.0
2016-05-02 11:10:00,34.92,34.98,34.86,34.86,114520.0,33.5598,33.6174,33.5021,33.5021,114520.0
2016-05-02 11:15:00,34.85,34.88,34.75,34.77,98510.0,33.4925,33.5213,33.3964,33.4156,98510.0
2016-05-02 11:20:00,34.78,34.86,34.76,34.85,77671.0,33.4252,33.5021,33.406,33.4925,77671.0
2016-05-02 11:25:00,34.85,34.85,34.74,34.76,101544.0,33.4925,33.4925,33.3868,33.406,101544.0
2016-05-02 11:30:00,34.75,34.8,34.75,34.79,69283.0,33.3964,33.4444,33.3964,33.4348,69283.0
2016-05-02 11:35:00,34.8,34.92,34.79,34.91,72879.0,33.4444,33.5598,33.4348,33.5501,72879.0
2016-05-02 11:40:00,34.91,34.94,34.81,34.82,110237.0,33.5501,33.579,33.454,33.4636,110237.0
2016-05-02 11:45:00,34.82,34.9,34.81,34.9,49689.0,33.4636,33.5405,33.454,33.5405,49689.0
2016-05-02 11:50:00,34.9,34.93,34.85,34.88,70354.0,33.5405,33.5694,33.4925,33.5213,70354.0
2016-05-02 11:55:00,34.88,34.89,34.79,34.83,77537.0,33.5213,33.5309,33.4348,33.4733,77537.0
2016-05-02 12:00:00,34.83,34.84,34.78,34.84,59172.0,33.4733,33.4829,33.4252,33.4829,59172.0
2016-05-02 12:05:00,34.83,34.85,34.78,34.78,63775.0,33.4733,33.4925,33.4252,33.4252,63775.0
2016-05-02 12:10:00,34.78,34.83,34.77,34.8,33221.0,33.4252,33.4733,33.4156,33.4444,33221.0
2016-05-02 12:15:00,34.8,34.82,34.76,34.77,50396.0,33.4444,33.4636,33.406,33.4156,50396.0
2016-05-02 12:20:00,34.77,34.83,34.74,34.78,68209.0,33.4156,33.4733,33.3868,33.4252,68209.0
2016-05-02 12:25:00,34.79,34.79,34.7,34.72,58093.0,33.4348,33.4348,33.3483,33.3675,58093.0
2016-05-02 12:30:00,34.72,34.8,34.71,34.77,47785.0,33.3675,33.4444,33.3579,33.4156,47785.0
2016-05-02 12:35:00,34.77,34.83,34.76,34.76,64224.0,33.4156,33.4733,33.406,33.406,64224.0
2016-05-02 12:40:00,34.76,34.8,34.73,34.77,67461.0,33.406,33.4444,33.3772,33.4156,67461.0
2016-05-02 12:45:00,34.77,34.82,34.76,34.79,39299.0,33.4156,33.4636,33.406,33.4348,39299.0
2016-05-02 12:50:00,34.79,34.83,34.76,34.78,42588.0,33.4348,33.4733,33.406,33.4252,42588.0
2016-05-02 12:55:00,34.79,34.81,34.72,34.77,45519.0,33.4348,33.454,33.3675,33.4156,45519.0
2016-05-02 13:00:00,34.77,34.85,34.75,34.82,48566.0,33.4156,33.4925,33.3964,33.4636,48566.0
2016-05-02 13:05:00,34.83,34.83,34.77,34.8,40881.0,33.4733,33.4733,33.4156,33.4444,40881.0
2016-05-02 13:10:00,34.8,34.86,34.76,34.84,46221.0,33.4444,33.5021,33.406,33.4829,46221.0
2016-05-02 13:15:00,34.84,34.9,34.81,34.9,49323.0,33.4829,33.5405,33.454,33.5405,49323.0
2016-05-02 13:20:00,34.89,34.9,34.84,34.84,39982.0,33.5309,33.5405,33.4829,33.4829,39982.0
2016-05-02 13:25:00,34.84,34.87,34.79,34.84,62561.0,33.4829,33.5117,33.4348,33.4829,62561.0
2016-05-02 13:30:00,34.84,34.89,34.82,34.88,69575.0,33.4829,33.5309,33.4636,33.5213,69575.0
2016-05-02 13:35:00,34.87,34.91,34.84,34.85,63205.0,33.5117,33.5501,33.4829,33.4925,63205.0
2016-05-02 13:40:00,34.84,34.87,34.83,34.86,33284.0,33.4829,33.5117,33.4733,33.5021,33284.0
2016-05-02 13:45:00,34.86,34.95,34.85,34.92,39277.0,33.5021,33.5886,33.4925,33.5598,39277.0
2016-05-02 13:50:00,34.92,34.97,34.91,34.93,35263.0,33.5598,33.6078,33.5501,33.5694,35263.0
2016-05-02 13:55:00,34.92,34.94,34.89,34.92,41026.0,33.5598,33.579,33.5309,33.5598,41026.0
2016-05-02 14:00:00,34.92,34.93,34.88,34.89,35536.0,33.5598,33.5694,33.5213,33.5309,35536.0
2016-05-02 14:05:00,34.9,34.92,34.84,34.84,65329.0,33.5405,33.5598,33.4829,33.4829,65329.0
2016-05-02 14:10:00,34.85,34.87,34.84,34.86,82665.0,33.4925,33.5117,33.4829,33.5021,82665.0
2016-05-02 14:15:00,34.86,34.87,34.83,34.83,77335.0,33.5021,33.5117,33.4733,33.4733,77335.0
2016-05-02 14:20:00,34.84,34.85,34.81,34.85,71700.0,33.4829,33.4925,33.454,33.4925,71700.0
2016-05-02 14:25:00,34.85,34.85,34.82,34.84,84683.0,33.4925,33.4925,33.4636,33.4829,84683.0
2016-05-02 14:30:00,34.83,34.85,34.78,34.83,70270.0,33.4733,33.4925,33.4252,33.4733,70270.0
2016-05-02 14:35:00,34.83,34.83,34.74,34.75,99678.0,33.4733,33.4733,33.3868,33.3964,99678.0
2016-05-02 14:40:00,34.75,34.77,34.72,34.74,111184.0,33.3964,33.4156,33.3675,33.3868,111184.0
2016-05-02 14:45:00,34.74,34.76,34.65,34.65,107762.0,33.3868,33.406,33.3003,33.3003,107762.0
2016-05-02 14:50:00,34.65,34.66,34.62,34.63,113415.0,33.3003,33.3099,33.2714,33.281,113415.0
2016-05-02 14:55:00,34.62,34.71,34.62,34.69,86262.0,33.2714,33.3579,33.2714,33.3387,86262.0
2016-05-02 15:00:00,34.68,34.76,34.67,34.74,97694.0,33.3291,33.406,33.3195,33.3868,97694.0
2016-05-02 15:05:00,34.75,34.75,34.67,34.72,81974.0,33.3964,33.3964,33.3195,33.3675,81974.0
2016-05-02 15:10:00,34.72,34.73,34.68,34.7,62735.0,33.3675,33.3772,33.3291,33.3483,62735.0
2016-05-02 15:15:00,34.7,34.74,34.7,34.72,56880.0,33.3483,33.3868,33.3483,33.3675,56880.0
2016-05-02 15:20:00,34.72,34.72,34.68,34.69,85871.0,33.3675,33.3675,33.3291,33.3387,85871.0
2016-05-02 15:25:00,34.68,34.69,34.62,34.63,91118.0,33.3291,33.3387,33.2714,33.281,91118.0
2016-05-02 15:30:00,34.63,34.63,34.58,34.58,126062.0,33.281,33.281,33.233,33.233,126062.0
2016-05-02 15:35:00,34.58,34.62,34.56,34.59,193176.0,33.233,33.2714,33.2138,33.2426,193176.0
2016-05-02 15:40:00,34.6,34.62,34.59,34.62,166258.0,33.2522,33.2714,33.2426,33.2714,166258.0
2016-05-02 15:45:00,34.61,34.62,34.54,34.55,218289.0,33.2618,33.2714,33.1946,33.2042,218289.0
2016-05-02 15:50:00,34.54,34.55,34.49,34.52,373046.0,33.1946,33.2042,33.1465,33.1753,373046.0
2016-05-02 15:55:00,34.52,34.52,34.4,34.43,941885.0,33.1753,33.1753,33.06,33.0888,941885.0
2016-05-03 09:30:00,34.76,34.77,34.15,34.45,302560.0,33.406,33.4156,32.8197,33.1081,302560.0
2016-05-03 09:35:00,34.45,34.49,34.1,34.19,194480.0,33.1081,33.1465,32.7717,32.8582,194480.0
2016-05-03 09:40:00,34.21,34.46,34.2,34.43,332745.0,32.8774,33.1177,32.8678,33.0888,332745.0
2016-05-03 09:45:00,34.44,34.5,34.13,34.13,383922.0,33.0985,33.1561,32.8005,32.8005,383922.0
2016-05-03 09:50:00,34.13,34.23,34.07,34.09,277856.0,32.8005,32.8966,32.7429,32.7621,277856.0
2016-05-03 09:55:00,34.09,34.36,34.02,34.35,247356.0,32.7621,33.0216,32.6948,33.012,247356.0
2016-05-03 10:00:00,34.33,34.36,34.01,34.06,242858.0,32.9927,33.0216,32.6852,32.7333,242858.0
2016-05-03 10:05:00,34.07,34.13,33.85,33.89,283872.0,32.7429,32.8005,32.5314,32.5699,283872.0
2016-05-03 10:10:00,33.88,34.07,33.86,34.06,268579.0,32.5603,32.7429,32.541,32.7333,268579.0
2016-05-03 10:15:00,34.06,34.16,34.03,34.14,143627.0,32.7333,32.8294,32.7044,32.8101,143627.0
2016-05-03 10:20:00,34.16,34.18,33.99,34.09,155543.0,32.8294,32.8486,32.666,32.7621,155543.0
2016-05-03 10:25:00,34.09,34.24,34.09,34.24,105679.0,32.7621,32.9062,32.7621,32.9062,105679.0
2016-05-03 10:30:00,34.24,34.25,34.12,34.15,93915.0,32.9062,32.9159,32.7909,32.8197,93915.0
2016-05-03 10:35:00,34.15,34.23,34.13,34.22,103928.0,32.8197,32.8966,32.8005,32.887,103928.0
2016-05-03 10:40:00,34.22,34.44,34.21,34.38,151651.0,32.887,33.0985,32.8774,33.0408,151651.0
2016-05-03 10:45:00,34.38,34.6,34.36,34.48,296569.0,33.0408,33.2522,33.0216,33.1369,296569.0
2016-05-03 10:50:00,34.48,34.58,34.42,34.5,131773.0,33.1369,33.233,33.0792,33.1561,131773.0
2016-05-03 10:55:00,34.5,34.6,34.43,34.43,100000.0,33.1561,33.2522,33.0888,33.0888,100000.0
2016-05-03 11:00:00,34.44,34.45,34.33,34.42,107579.0,33.0985,33.1081,32.9927,33.0792,107579.0
2016-05-03 11:05:00,34.42,34.43,34.27,34.27,134501.0,33.0792,33.0888,32.9351,32.9351,134501.0
2016-05-03 11:10:00,34.28,34.29,34.19,34.19,92367.0,32.9447,32.9543,32.8582,32.8582,92367.0
2016-05-03 11:15:00,34.2,34.38,34.19,34.36,159139.0,32.8678,33.0408,32.8582,33.0216,159139.0
2016-05-03 11:20:00,34.37,34.38,34.25,34.29,58542.0,33.0312,33.0408,32.9159,32.9543,58542.0
2016-05-03 11:25:00,34.3,34.36,34.28,34.28,47284.0,32.9639,33.0216,32.9447,32.9447,47284.0
2016-05-03 11:30:00,34.27,34.31,34.21,34.28,56638.0,32.9351,32.9735,32.8774,32.9447,56638.0
2016-05-03 11:35:00,34.29,34.43,34.29,34.41,68859.0,32.9543,33.0888,32.9543,33.0696,68859.0
2016-05-03 11:40:00,34.42,34.43,34.36,34.39,79093.0,33.0792,33.0888,33.0216,33.0504,79093.0
2016-05-03 11:45:00,34.39,34.48,34.38,34.46,89004.0,33.0504,33.1369,33.0408,33.1177,89004.0
2016-05-03 11:50:00,34.47,34.55,34.46,34.5,96468.0,33.1273,33.2042,33.1177,33.1561,96468.0
2016-05-03 11:55:00,34.49,34.54,34.49,34.52,61388.0,33.1465,33.1946,33.1465,33.1753,61388.0
2016-05-03 12:00:00,34.52,34.59,34.48,34.48,95963.0,33.1753,33.2426,33.1369,33.1369,95963.0
2016-05-03 12:05:00,34.49,34.54,34.47,34.47,99624.0,33.1465,33.1946,33.1273,33.1273,99624.0
2016-05-03 12:10:00,34.48,34.49,34.38,34.38,56387.0,33.1369,33.1465,33.0408,33.0408,56387.0
2016-05-03 12:15:00,34.38,34.41,34.36,34.39,47139.0,33.0408,33.0696,33.0216,33.0504,47139.0
2016-05-03 12:20:00,34.4,34.4,34.33,34.37,35687.0,33.06,33.06,32.9927,33.0312,35687.0
2016-05-03 12:25:00,34.37,34.39,34.34,34.35,46544.0,33.0312,33.0504,33.0023,33.012,46544.0
2016-05-03 12:30:00,34.34,34.38,34.34,34.38,56544.0,33.0023,33.0408,33.0023,33.0408,56544.0
2016-05-03 12:35:00,34.38,34.47,34.36,34.47,47264.0,33.0408,33.1273,33.0216,33.1273,47264.0
2016-05-03 12:40:00,34.47,34.5,34.42,34.43,62597.0,33.1273,33.1561,33.0792,33.0888,62597.0
2016-05-03 12:45:00,34.42,34.45,34.4,34.41,63630.0,33.0792,33.1081,33.06,33.0696,63630.0
2016-05-03 12:50:00,34.42,34.44,34.4,34.42,55239.0,33.0792,33.0985,33.06,33.0792,55239.0
2016-05-03 12:55:00,34.41,34.49,34.41,34.48,61169.0,33.0696,33.1465,33.0696,33.1369,61169.0
2016-05-03 13:00:00,34.48,34.51,34.46,34.48,140154.0,33.1369,33.1657,33.1177,33.1369,140154.0
2016-05-03 13:05:00,34.48,34.51,34.46,34.47,102601.0,33.1369,33.1657,33.1177,33.1273,102601.0
2016-05-03 13:10:00,34.47,34.49,34.44,34.47,53936.0,33.1273,33.1465,33.0985,33.1273,53936.0
2016-05-03 13:15:00,34.48,34.52,34.47,34.52,68828.0,33.1369,33.1753,33.1273,33.1753,68828.0
2016-05-03 13:20:00,34.52,34.56,34.51,34.54,98614.0,33.1753,33.2138,33.1657,33.1946,98614.0
2016-05-03 13:25:00,34.55,34.56,34.51,34.55,96282.0,33.2042,33.2138,33.1657,33.2042,96282.0
2016-05-03 13:30:00,34.54,34.57,34.46,34.51,72320.0,33.1946,33.2234,33.1177,33.1657,72320.0
2016-05-03 13:35:00,34.5,34.55,34.46,34.54,136315.0,33.1561,33.2042,33.1177,33.1946,136315.0
2016-05-03 13:40:00,34.54,34.58,34.53,34.54,78296.0,33.1946,33.233,33.1849,33.1946,78296.0
2016-05-03 13:45:00,34.55,34.6,34.54,34.59,69790.0,33.2042,33.2522,33.1946,33.2426,69790.0
2016-05-03 13:50:00,34.59,34.71,34.58,34.66,183767.0,33.2426,33.3579,33.233,33.3099,183767.0
2016-05-03 13:55:00,34.65,34.67,34.59,34.62,57955.0,33.3003,33.3195,33.2426,33.2714,57955.0
2016-05-03 14:00:00,34.62,34.66,34.57,34.6,77656.0,33.2714,33.3099,33.2234,33.2522,77656.0
2016-05-03 14:05:00,34.59,34.6,34.52,34.54,50550.0,33.2426,33.2522,33.1753,33.1946,50550.0
2016-05-03 14:10:00,34.53,34.54,34.4,34.4,85375.0,33.1849,33.1946,33.06,33.06,85375.0
2016-05-03 14:15:00,34.41,34.42,34.36,34.36,104081.0,33.0696,33.0792,33.0216,33.0216,104081.0
2016-05-03 14:20:00,34.36,34.41,34.35,34.4,47638.0,33.0216,33.0696,33.012,33.06,47638.0
2016-05-03 14:25:00,34.41,34.47,34.4,34.47,88795.0,33.0696,33.1273,33.06,33.1273,88795.0
2016-05-03 14:30:00,34.47,34.55,34.45,34.55,93183.0,33.1273,33.2042,33.1081,33.2042,93183.0
2016-05-03 14:35:00,34.55,34.57,34.51,34.54,61967.0,33.2042,33.2234,33.1657,33.1946,61967.0
2016-05-03 14:40:00,34.54,34.54,34.47,34.48,90501.0,33.1946,33.1946,33.1273,33.1369,90501.0
2016-05-03 14:45:00,34.48,34.5,34.39,34.41,103348.0,33.1369,33.1561,33.0504,33.0696,103348.0
2016-05-03 14:50:00,34.41,34.46,34.4,34.44,109425.0,33.0696,33.1177,33.06,33.0985,109425.0
2016-05-03 14:55:00,34.43,34.5,34.4,34.48,95390.0,33.0888,33.1561,33.06,33.1369,95390.0
2016-05-03 15:00:00,34.48,34.54,34.48,34.54,68116.0,33.1369,33.1946,33.1369,33.1946,68116.0
2016-05-03 15:05:00,34.54,34.59,34.53,34.57,66409.0,33.1946,33.2426,33.1849,33.2234,66409.0
2016-05-03 15:10:00,34.58,34.58,34.47,34.5,72734.0,33.233,33.233,33.1273,33.1561,72734.0
2016-05-03 15:15:00,34.51,34.53,34.48,34.51,118419.0,33.1657,33.1849,33.1369,33.1657,118419.0
2016-05-03 15:20:00,34.52,34.57,34.51,34.56,158179.0,33.1753,33.2234,33.1657,33.2138,158179.0
2016-05-03 15:25:00,34.55,34.61,34.54,34.57,108099.0,33.2042,33.2618,33.1946,33.2234,108099.0
2016-05-03 15:30:00,34.56,34.59,34.51,34.51,177889.0,33.2138,33.2426,33.1657,33.1657,177889.0
2016-05-03 15:35:00,34.51,34.52,34.44,34.46,148149.0,33.1657,33.1753,33.0985,33.1177,148149.0
2016-05-03 15:40:00,34.47,34.48,34.42,34.46,158282.0,33.1273,33.1369,33.0792,33.1177,158282.0
2016-05-03 15:45:00,34.45,34.54,34.44,34.54,132031.0,33.1081,33.1946,33.0985,33.1946,132031.0
2016-05-03 15:50:00,34.53,34.57,34.5,34.57,241867.0,33.1849,33.2234,33.1561,33.2234,241867.0
2016-05-03 15:55:00,34.57,34.6,34.55,34.58,381468.0,33.2234,33.2522,33.2042,33.233,381468.0
2016-05-04 09:30:00,34.14,34.3,34.03,34.13,177328.0,32.8101,32.9639,32.7044,32.8005,177328.0
2016-05-04 09:35:00,34.14,34.15,33.87,33.97,232952.0,32.8101,32.8197,32.5507,32.6468,232952.0
2016-05-04 09:40:00,33.97,33.97,33.74,33.83,237690.0,32.6468,32.6468,32.4257,32.5122,237690.0
2016-05-04 09:45:00,33.84,33.85,33.63,33.75,230342.0,32.5218,32.5314,32.32,32.4353,230342.0
2016-05-04 09:50:00,33.75,33.93,33.62,33.93,247532.0,32.4353,32.6083,32.3104,32.6083,247532.0
2016-05-04 09:55:00,33.93,33.98,33.81,33.93,298261.0,32.6083,32.6564,32.493,32.6083,298261.0
2016-05-04 10:00:00,33.96,33.98,33.86,33.91,289414.0,32.6371,32.6564,32.541,32.5891,289414.0
2016-05-04 10:05:00,33.91,33.91,33.64,33.69,195981.0,32.5891,32.5891,32.3296,32.3777,195981.0
2016-05-04 10:10:00,33.7,33.91,33.7,33.75,205700.0,32.3873,32.5891,32.3873,32.4353,205700.0
2016-05-04 10:15:00,33.75,33.81,33.68,33.74,312087.0,32.4353,32.493,32.3681,32.4257,312087.0
2016-05-04 10:20:00,33.74,33.77,33.62,33.62,203423.0,32.4257,32.4545,32.3104,32.3104,203423.0
2016-05-04 10:25:00,33.62,33.7,33.56,33.62,225599.0,32.3104,32.3873,32.2527,32.3104,225599.0
2016-05-04 10:30:00,33.61,33.66,33.53,33.53,214730.0,32.3008,32.3488,32.2239,32.2239,214730.0
2016-05-04 10:35:00,33.53,33.54,33.43,33.45,348431.0,32.2239,32.2335,32.1278,32.147,348431.0
2016-05-04 10:40:00,33.45,33.52,33.42,33.47,261506.0,32.147,32.2143,32.1182,32.1662,261506.0
2016-05-04 10:45:00,33.47,33.5,33.4,33.41,282615.0,32.1662,32.1951,32.099,32.1086,282615.0
2016-05-04 10:50:00,33.41,33.45,33.34,33.44,212437.0,32.1086,32.147,32.0413,32.1374,212437.0
2016-05-04 10:55:00,33.44,33.6,33.41,33.58,175661.0,32.1374,32.2912,32.1086,32.272,175661.0
2016-05-04 11:00:00,33.57,33.68,33.53,33.68,183918.0,32.2623,32.3681,32.2239,32.3681,183918.0
2016-05-04 11:05:00,33.69,33.74,33.55,33.56,179890.0,32.3777,32.4257,32.2431,32.2527,179890.0
2016-05-04 11:10:00,33.56,33.57,33.37,33.39,211721.0,32.2527,32.2623,32.0701,32.0894,211721.0
2016-05-04 11:15:00,33.39,33.39,33.28,33.33,223549.0,32.0894,32.0894,31.9836,32.0317,223549.0
2016-05-04 11:20:00,33.33,33.37,33.29,33.35,96942.0,32.0317,32.0701,31.9932,32.0509,96942.0
2016-05-04 11:25:00,33.36,33.36,33.23,33.32,137628.0,32.0605,32.0605,31.9356,32.0221,137628.0
2016-05-04 11:30:00,33.31,33.44,33.28,33.44,136505.0,32.0125,32.1374,31.9836,32.1374,136505.0
2016-05-04 11:35:00,33.45,33.59,33.42,33.55,173367.0,32.147,32.2816,32.1182,32.2431,173367.0
2016-05-04 11:40:00,33.54,33.62,33.52,33.59,90109.0,32.2335,32.3104,32.2143,32.2816,90109.0
2016-05-04 11:45:00,33.59,33.59,33.49,33.51,103388.0,32.2816,32.2816,32.1855,32.2047,103388.0
2016-05-04 11:50:00,33.52,33.56,33.48,33.48,94238.0,32.2143,32.2527,32.1758,32.1758,94238.0
2016-05-04 11:55:00,33.47,33.49,33.44,33.47,59911.0,32.1662,32.1855,32.1374,32.1662,59911.0
2016-05-04 12:00:00,33.46,33.54,33.44,33.49,68806.0,32.1566,32.2335,32.1374,32.1855,68806.0
2016-05-04 12:05:00,33.49,33.51,33.45,33.48,75284.0,32.1855,32.2047,32.147,32.1758,75284.0
2016-05-04 12:10:00,33.48,33.54,33.47,33.53,67213.0,32.1758,32.2335,32.1662,32.2239,67213.0
2016-05-04 12:15:00,33.53,33.55,33.45,33.48,68684.0,32.2239,32.2431,32.147,32.1758,68684.0
2016-05-04 12:20:00,33.48,33.53,33.47,33.53,75100.0,32.1758,32.2239,32.1662,32.2239,75100.0
2016-05-04 12:25:00,33.53,33.58,33.53,33.58,78363.0,32.2239,32.272,32.2239,32.272,78363.0
2016-05-04 12:30:00,33.58,33.61,33.53,33.54,96766.0,32.272,32.3008,32.2239,32.2335,96766.0
2016-05-04 12:35:00,33.54,33.56,33.49,33.55,74829.0,32.2335,32.2527,32.1855,32.2431,74829.0
2016-05-04 12:40:00,33.54,33.55,33.4,33.42,145551.0,32.2335,32.2431,32.099,32.1182,145551.0
2016-05-04 12:45:00,33.43,33.45,33.39,33.43,76050.0,32.1278,32.147,32.0894,32.1278,76050.0
2016-05-04 12:50:00,33.43,33.48,33.39,33.46,49257.0,32.1278,32.1758,32.0894,32.1566,49257.0
2016-05-04 12:55:00,33.45,33.45,33.38,33.39,60021.0,32.147,32.147,32.0797,32.0894,60021.0
2016-05-04 13:00:00,33.39,33.46,33.38,33.43,56530.0,32.0894,32.1566,32.0797,32.1278,56530.0
2016-05-04 13:05:00,33.42,33.43,33.32,33.32,97231.0,32.1182,32.1278,32.0221,32.0221,97231.0
2016-05-04 13:10:00,33.32,33.32,33.26,33.28,92730.0,32.0221,32.0221,31.9644,31.9836,92730.0
2016-05-04 13:15:00,33.28,33.36,33.28,33.36,39515.0,31.9836,32.0605,31.9836,32.0605,39515.0
2016-05-04 13:20:00,33.36,33.38,33.31,33.31,53906.0,32.0605,32.0797,32.0125,32.0125,53906.0
2016-05-04 13:25:00,33.32,33.41,33.3,33.4,75846.0,32.0221,32.1086,32.0029,32.099,75846.0
2016-05-04 13:30:00,33.41,33.42,33.31,33.34,160060.0,32.1086,32.1182,32.0125,32.0413,160060.0
2016-05-04 13:35:00,33.35,33.41,33.33,33.33,151585.0,32.0509,32.1086,32.0317,32.0317,151585.0
2016-05-04 13:40:00,33.33,33.33,33.24,33.26,94059.0,32.0317,32.0317,31.9452,31.9644,94059.0
2016-05-04 13:45:00,33.25,33.29,33.2,33.29,107509.0,31.9548,31.9932,31.9068,31.9932,107509.0
2016-05-04 13:50:00,33.29,33.31,33.24,33.25,219108.0,31.9932,32.0125,31.9452,31.9548,219108.0
2016-05-04 13:55:00,33.24,33.25,33.15,33.24,317356.0,31.9452,31.9548,31.8587,31.9452,317356.0
2016-05-04 14:00:00,33.23,33.23,33.11,33.13,132691.0,31.9356,31.9356,31.8203,31.8395,132691.0
2016-05-04 14:05:00,33.13,33.14,33.07,33.1,168482.0,31.8395,31.8491,31.7818,31.8106,168482.0
2016-05-04 14:10:00,33.09,33.16,33.08,33.15,230306.0,31.801,31.8683,31.7914,31.8587,230306.0
2016-05-04 14:15:00,33.15,33.18,33.11,33.12,93793.0,31.8587,31.8875,31.8203,31.8299,93793.0
2016-05-04 14:20:00,33.12,33.23,33.11,33.17,118744.0,31.8299,31.9356,31.8203,31.8779,118744.0
2016-05-04 14:25:00,33.17,33.23,33.16,33.23,88336.0,31.8779,31.9356,31.8683,31.9356,88336.0
2016-05-04 14:30:00,33.22,33.23,33.17,33.19,115344.0,31.926,31.9356,31.8779,31.8971,115344.0
2016-05-04 14:35:00,33.19,33.19,33.09,33.12,122055.0,31.8971,31.8971,31.801,31.8299,122055.0
2016-05-04 14:40:00,33.12,33.12,33.06,33.08,82216.0,31.8299,31.8299,31.7722,31.7914,82216.0
2016-05-04 14:45:00,33.09,33.15,33.09,33.09,61336.0,31.801,31.8587,31.801,31.801,61336.0
2016-05-04 14:50:00,33.08,33.13,33.02,33.07,127746.0,31.7914,31.8395,31.7338,31.7818,127746.0
2016-05-04 14:55:00,33.06,33.09,33.04,33.05,106393.0,31.7722,31.801,31.753,31.7626,106393.0
2016-05-04 15:00:00,33.04,33.1,33.04,33.04,102796.0,31.753,31.8106,31.753,31.753,102796.0
2016-05-04 15:05:00,33.05,33.09,33.04,33.05,107566.0,31.7626,31.801,31.753,31.7626,107566.0
2016-05-04 15:10:00,33.05,33.05,33.0,33.04,307646.0,31.7626,31.7626,31.7145,31.753,307646.0
2016-05-04 15:15:00,33.04,33.11,33.03,33.11,98040.0,31.753,31.8203,31.7434,31.8203,98040.0
2016-05-04 15:20:00,33.12,33.15,33.07,33.14,121536.0,31.8299,31.8587,31.7818,31.8491,121536.0
2016-05-04 15:25:00,33.14,33.15,33.08,33.09,136797.0,31.8491,31.8587,31.7914,31.801,136797.0
2016-05-04 15:30:00,33.09,33.14,33.06,33.14,141775.0,31.801,31.8491,31.7722,31.8491,141775.0
2016-05-04 15:35:00,33.14,33.18,33.12,33.15,140146.0,31.8491,31.8875,31.8299,31.8587,140146.0
2016-05-04 15:40:00,33.15,33.25,33.15,33.2,171310.0,31.8587,31.9548,31.8587,31.9068,171310.0
2016-05-04 15:45:00,33.19,33.23,33.17,33.2,148236.0,31.8971,31.9356,31.8779,31.9068,148236.0
2016-05-04 15:50:00,33.2,33.23,33.19,33.21,309045.0,31.9068,31.9356,31.8971,31.9164,309045.0
2016-05-04 15:55:00,33.2,33.21,33.17,33.21,426859.0,31.9068,31.9164,31.8779,31.9164,426859.0
2016-05-05 09:30:00,33.29,33.52,33.22,33.36,242982.0,31.9932,32.2143,31.926,32.0605,242982.0
2016-05-05 09:35:00,33.37,33.49,32.93,32.97,286805.0,32.0701,32.1855,31.6473,31.6857,286805.0
2016-05-05 09:40:00,32.96,33.05,32.73,33.04,346867.0,31.6761,31.7626,31.4551,31.753,346867.0
2016-05-05 09:45:00,33.05,33.37,33.04,33.36,275175.0,31.7626,32.0701,31.753,32.0605,275175.0
2016-05-05 09:50:00,33.38,33.51,33.31,33.47,146553.0,32.0797,32.2047,32.0125,32.1662,146553.0
2016-05-05 09:55:00,33.47,33.51,33.29,33.39,131473.0,32.1662,32.2047,31.9932,32.0894,131473.0
2016-05-05 10:00:00,33.38,33.42,33.3,33.37,144155.0,32.0797,32.1182,32.0029,32.0701,144155.0
2016-05-05 10:05:00,33.39,33.4,33.25,33.33,134320.0,32.0894,32.099,31.9548,32.0317,134320.0
2016-05-05 10:10:00,33.32,33.37,33.3,33.33,120849.0,32.0221,32.0701,32.0029,32.0317,120849.0
2016-05-05 10:15:00,33.34,33.35,33.22,33.26,82045.0,32.0413,32.0509,31.926,31.9644,82045.0
2016-05-05 10:20:00,33.26,33.27,32.9,32.9,240558.0,31.9644,31.974,31.6184,31.6184,240558.0
2016-05-05 10:25:00,32.89,32.97,32.87,32.88,290054.0,31.6088,31.6857,31.5896,31.5992,290054.0
2016-05-05 10:30:00,32.88,33.01,32.8,33.01,346832.0,31.5992,31.7242,31.5223,31.7242,346832.0
2016-05-05 10:35:00,33.01,33.06,32.96,33.02,231336.0,31.7242,31.7722,31.6761,31.7338,231336.0
2016-05-05 10:40:00,33.02,33.13,32.96,33.13,179987.0,31.7338,31.8395,31.6761,31.8395,179987.0
2016-05-05 10:45:00,33.14,33.16,33.08,33.1,141877.0,31.8491,31.8683,31.7914,31.8106,141877.0
2016-05-05 10:50:00,33.1,33.2,33.06,33.2,153167.0,31.8106,31.9068,31.7722,31.9068,153167.0
2016-05-05 10:55:00,33.2,33.23,33.16,33.2,105187.0,31.9068,31.9356,31.8683,31.9068,105187.0
2016-05-05 11:00:00,33.19,33.21,33.16,33.2,108472.0,31.8971,31.9164,31.8683,31.9068,108472.0
2016-05-05 11:05:00,33.2,33.21,33.17,33.19,79166.0,31.9068,31.9164,31.8779,31.8971,79166.0
2016-05-05 11:10:00,33.18,33.21,33.14,33.18,113900.0,31.8875,31.9164,31.8491,31.8875,113900.0
2016-05-05 11:15:00,33.18,33.29,33.17,33.28,133917.0,31.8875,31.9932,31.8779,31.9836,133917.0
2016-05-05 11:20:00,33.29,33.3,33.09,33.09,221620.0,31.9932,32.0029,31.801,31.801,221620.0
2016-05-05 11:25:00,33.09,33.12,33.03,33.03,58975.0,31.801,31.8299,31.7434,31.7434,58975.0
2016-05-05 11:30:00,33.02,33.09,32.98,33.09,96879.0,31.7338,31.801,31.6953,31.801,96879.0
2016-05-05 11:35:00,33.1,33.19,33.1,33.18,89280.0,31.8106,31.8971,31.8106,31.8875,89280.0
2016-05-05 11:40:00,33.19,33.27,33.17,33.26,101072.0,31.8971,31.974,31.8779,31.9644,101072.0
2016-05-05 11:45:00,33.25,33.27,33.13,33.16,129296.0,31.9548,31.974,31.8395,31.8683,129296.0
2016-05-05 11:50:00,33.15,33.17,33.09,33.16,56336.0,31.8587,31.8779,31.801,31.8683,56336.0
2016-05-05 11:55:00,33.16,33.21,33.14,33.18,124039.0,31.8683,31.9164,31.8491,31.8875,124039.0
2016-05-05 12:00:00,33.18,33.22,33.18,33.19,92796.0,31.8875,31.926,31.8875,31.8971,92796.0
2016-05-05 12:05:00,33.19,33.22,33.16,33.17,91058.0,31.8971,31.926,31.8683,31.8779,91058.0
2016-05-05 12:10:00,33.18,33.2,33.17,33.2,51152.0,31.8875,31.9068,31.8779,31.9068,51152.0
2016-05-05 12:15:00,33.19,33.19,33.13,33.14,72435.0,31.8971,31.8971,31.8395,31.8491,72435.0
2016-05-05 12:20:00,33.14,33.16,33.09,33.09,61967.0,31.8491,31.8683,31.801,31.801,61967.0
2016-05-05 12:25:00,33.1,33.11,33.06,33.07,39830.0,31.8106,31.8203,31.7722,31.7818,39830.0
2016-05-05 12:30:00,33.07,33.11,33.07,33.11,42074.0,31.7818,31.8203,31.7818,31.8203,42074.0
2016-05-05 12:35:00,33.11,33.13,33.1,33.12,36812.0,31.8203,31.8395,31.8106,31.8299,36812.0
2016-05-05 12:40:00,33.12,33.13,33.09,33.13,54161.0,31.8299,31.8395,31.801,31.8395,54161.0
2016-05-05 12:45:00,33.12,33.13,33.08,33.1,63874.0,31.8299,31.8395,31.7914,31.8106,63874.0
2016-05-05 12:50:00,33.1,33.14,33.1,33.13,37356.0,31.8106,31.8491,31.8106,31.8395,37356.0
2016-05-05 12:55:00,33.12,33.15,33.08,33.08,52741.0,31.8299,31.8587,31.7914,31.7914,52741.0
2016-05-05 13:00:00,33.08,33.1,33.03,33.04,60432.0,31.7914,31.8106,31.7434,31.753,60432.0
2016-05-05 13:05:00,33.04,33.05,33.0,33.0,228237.0,31.753,31.7626,31.7145,31.7145,228237.0
2016-05-05 13:10:00,33.01,33.01,32.98,32.99,170341.0,31.7242,31.7242,31.6953,31.7049,170341.0
2016-05-05 13:15:00,32.99,33.0,32.92,32.97,93540.0,31.7049,31.7145,31.6377,31.6857,93540.0
2016-05-05 13:20:00,32.97,32.97,32.91,32.95,87551.0,31.6857,31.6857,31.628,31.6665,87551.0
2016-05-05 13:25:00,32.94,32.96,32.9,32.91,63656.0,31.6569,31.6761,31.6184,31.628,63656.0
2016-05-05 13:30:00,32.91,32.96,32.91,32.91,55836.0,31.628,31.6761,31.628,31.628,55836.0
2016-05-05 13:35:00,32.91,32.93,32.91,32.93,105027.0,31.628,31.6473,31.628,31.6473,105027.0
2016-05-05 13:40:00,32.93,33.0,32.93,32.98,51222.0,31.6473,31.7145,31.6473,31.6953,51222.0
2016-05-05 13:45:00,32.98,33.0,32.96,32.97,51926.0,31.6953,31.7145,31.6761,31.6857,51926.0
2016-05-05 13:50:00,32.97,33.0,32.96,32.97,104415.0,31.6857,31.7145,31.6761,31.6857,104415.0
2016-05-05 13:55:00,32.96,32.97,32.91,32.92,64427.0,31.6761,31.6857,31.628,31.6377,64427.0
2016-05-05 14:00:00,32.92,32.98,32.91,32.97,82246.0,31.6377,31.6953,31.628,31.6857,82246.0
2016-05-05 14:05:00,32.97,33.0,32.97,32.98,42063.0,31.6857,31.7145,31.6857,31.6953,42063.0
2016-05-05 14:10:00,32.99,33.02,32.97,33.02,61837.0,31.7049,31.7338,31.6857,31.7338,61837.0
2016-05-05 14:15:00,33.02,33.05,33.0,33.02,123812.0,31.7338,31.7626,31.7145,31.7338,123812.0
2016-05-05 14:20:00,33.02,33.04,32.98,33.01,55516.0,31.7338,31.753,31.6953,31.7242,55516.0
2016-05-05 14:25:00,33.0,33.01,32.99,32.99,101585.0,31.7145,31.7242,31.7049,31.7049,101585.0
2016-05-05 14:30:00,32.99,33.0,32.95,32.98,58869.0,31.7049,31.7145,31.6665,31.6953,58869.0
2016-05-05 14:35:00,32.98,33.0,32.94,32.95,39334.0,31.6953,31.7145,31.6569,31.6665,39334.0
2016-05-05 14:40:00,32.95,32.99,32.93,32.95,185671.0,31.6665,31.7049,31.6473,31.6665,185671.0
2016-05-05 14:45:00,32.95,32.97,32.94,32.96,104831.0,31.6665,31.6857,31.6569,31.6761,104831.0
2016-05-05 14:50:00,32.96,32.97,32.95,32.96,66919.0,31.6761,31.6857,31.6665,31.6761,66919.0
2016-05-05 14:55:00,32.95,33.0,32.95,32.96,94871.0,31.6665,31.7145,31.6665,31.6761,94871.0
2016-05-05 15:00:00,32.95,32.96,32.91,32.95,129651.0,31.6665,31.6761,31.628,31.6665,129651.0
2016-05-05 15:05:00,32.94,32.97,32.93,32.95,87067.0,31.6569,31.6857,31.6473,31.6665,87067.0
2016-05-05 15:10:00,32.96,32.97,32.95,32.97,65635.0,31.6761,31.6857,31.6665,31.6857,65635.0
2016-05-05 15:15:00,32.97,32.98,32.95,32.98,75898.0,31.6857,31.6953,31.6665,31.6953,75898.0
2016-05-05 15:20:00,32.98,33.01,32.96,33.0,93008.0,31.6953,31.7242,31.6761,31.7145,93008.0
2016-05-05 15:25:00,33.0,33.0,32.95,32.95,157287.0,31.7145,31.7145,31.6665,31.6665,157287.0
2016-05-05 15:30:00,32.95,32.98,32.92,32.95,193527.0,31.6665,31.6953,31.6377,31.6665,193527.0
2016-05-05 15:35:00,32.95,32.96,32.92,32.93,129087.0,31.6665,31.6761,31.6377,31.6473,129087.0
2016-05-05 15:40:00,32.93,32.97,32.92,32.96,318883.0,31.6473,31.6857,31.6377,31.6761,318883.0
2016-05-05 15:45:00,32.96,32.98,32.86,32.88,485152.0,31.6761,31.6953,31.58,31.5992,485152.0
2016-05-05 15:50:00,32.88,32.9,32.85,32.85,223412.0,31.5992,31.6184,31.5704,31.5704,223412.0
2016-05-05 15:55:00,32.86,32.87,32.77,32.8,775155.0,31.58,31.5896,31.4935,31.5223,775155.0
2016-05-06 09:30:00,32.65,32.99,32.65,32.85,314459.0,31.3782,31.7049,31.3782,31.5704,314459.0
2016-05-06 09:35:00,32.84,32.93,32.71,32.83,152654.0,31.5608,31.6473,31.4358,31.5512,152654.0
2016-05-06 09:40:00,32.84,33.04,32.82,33.01,179019.0,31.5608,31.753,31.5416,31.7242,179019.0
2016-05-06 09:45:00,33.0,33.09,32.98,33.03,156129.0,31.7145,31.801,31.6953,31.7434,156129.0
2016-05-06 09:50:00,33.01,33.1,32.83,32.91,127757.0,31.7242,31.8106,31.5512,31.628,127757.0
2016-05-06 09:55:00,32.92,33.0,32.72,32.73,104139.0,31.6377,31.7145,31.4455,31.4551,104139.0
2016-05-06 10:00:00,32.73,32.74,32.63,32.69,163637.0,31.4551,31.4647,31.359,31.4166,163637.0
2016-05-06 10:05:00,32.69,32.85,32.66,32.77,126414.0,31.4166,31.5704,31.3878,31.4935,126414.0
2016-05-06 10:10:00,32.78,32.78,32.51,32.52,171519.0,31.5031,31.5031,31.2436,31.2532,171519.0
2016-05-06 10:15:00,32.52,32.66,32.51,32.55,189294.0,31.2532,31.3878,31.2436,31.2821,189294.0
2016-05-06 10:20:00,32.55,32.56,32.37,32.39,249724.0,31.2821,31.2917,31.1091,31.1283,249724.0
2016-05-06 10:25:00,32.38,32.45,32.31,32.41,315077.0,31.1187,31.186,31.0514,31.1475,315077.0
2016-05-06 10:30:00,32.41,32.43,32.31,32.42,252134.0,31.1475,31.1667,31.0514,31.1571,252134.0
2016-05-06 10:35:00,32.42,32.46,32.19,32.21,236096.0,31.1571,31.1956,30.9361,30.9553,236096.0
2016-05-06 10:40:00,32.21,32.32,32.21,32.31,219600.0,30.9553,31.061,30.9553,31.0514,219600.0
2016-05-06 10:45:00,32.32,32.32,32.19,32.28,128522.0,31.061,31.061,30.9361,31.0226,128522.0
2016-05-06 10:50:00,32.28,32.35,32.27,32.32,148682.0,31.0226,31.0899,31.013,31.061,148682.0
2016-05-06 10:55:00,32.32,32.36,32.26,32.34,155545.0,31.061,31.0995,31.0034,31.0803,155545.0
2016-05-06 11:00:00,32.34,32.42,32.33,32.41,181214.0,31.0803,31.1571,31.0706,31.1475,181214.0
2016-05-06 11:05:00,32.41,32.42,32.31,32.32,133449.0,31.1475,31.1571,31.0514,31.061,133449.0
2016-05-06 11:10:00,32.32,32.52,32.28,32.48,290180.0,31.061,31.2532,31.0226,31.2148,290180.0
2016-05-06 11:15:00,32.47,32.5,32.37,32.4,125763.0,31.2052,31.234,31.1091,31.1379,125763.0
2016-05-06 11:20:00,32.41,32.44,32.37,32.39,133096.0,31.1475,31.1764,31.1091,31.1283,133096.0
2016-05-06 11:25:00,32.4,32.44,32.33,32.34,125753.0,31.1379,31.1764,31.0706,31.0803,125753.0
2016-05-06 11:30:00,32.33,32.34,32.28,32.28,110249.0,31.0706,31.0803,31.0226,31.0226,110249.0
2016-05-06 11:35:00,32.28,32.33,32.22,32.3,161237.0,31.0226,31.0706,30.9649,31.0418,161237.0
2016-05-06 11:40:00,32.3,32.34,32.25,32.28,110461.0,31.0418,31.0803,30.9938,31.0226,110461.0
2016-05-06 11:45:00,32.29,32.32,32.25,32.25,91535.0,31.0322,31.061,30.9938,30.9938,91535.0
2016-05-06 11:50:00,32.25,32.31,32.25,32.26,92841.0,30.9938,31.0514,30.9938,31.0034,92841.0
2016-05-06 11:55:00,32.24,32.25,32.22,32.25,60677.0,30.9841,30.9938,30.9649,30.9938,60677.0
2016-05-06 12:00:00,32.25,32.31,32.23,32.3,72210.0,30.9938,31.0514,30.9745,31.0418,72210.0
2016-05-06 12:05:00,32.3,32.33,32.29,32.32,103681.0,31.0418,31.0706,31.0322,31.061,103681.0
2016-05-06 12:10:00,32.32,32.44,32.32,32.43,96895.0,31.061,31.1764,31.061,31.1667,96895.0
2016-05-06 12:15:00,32.44,32.46,32.33,32.33,98335.0,31.1764,31.1956,31.0706,31.0706,98335.0
2016-05-06 12:20:00,32.33,32.37,32.31,32.35,87254.0,31.0706,31.1091,31.0514,31.0899,87254.0
2016-05-06 12:25:00,32.35,32.35,32.26,32.27,123432.0,31.0899,31.0899,31.0034,31.013,123432.0
2016-05-06 12:30:00,32.27,32.28,32.22,32.26,76587.0,31.013,31.0226,30.9649,31.0034,76587.0
2016-05-06 12:35:00,32.26,32.33,32.26,32.29,109599.0,31.0034,31.0706,31.0034,31.0322,109599.0
2016-05-06 12:40:00,32.3,32.34,32.28,32.34,97611.0,31.0418,31.0803,31.0226,31.0803,97611.0
2016-05-06 12:45:00,32.34,32.34,32.29,32.3,138546.0,31.0803,31.0803,31.0322,31.0418,138546.0
2016-05-06 12:50:00,32.29,32.29,32.22,32.22,87058.0,31.0322,31.0322,30.9649,30.9649,87058.0
2016-05-06 12:55:00,32.22,32.26,32.21,32.22,102360.0,30.9649,31.0034,30.9553,30.9649,102360.0
2016-05-06 13:00:00,32.21,32.34,32.21,32.34,140122.0,30.9553,31.0803,30.9553,31.0803,140122.0
2016-05-06 13:05:00,32.34,32.46,32.34,32.45,87415.0,31.0803,31.1956,31.0803,31.186,87415.0
2016-05-06 13:10:00,32.46,32.5,32.43,32.48,103946.0,31.1956,31.234,31.1667,31.2148,103946.0
2016-05-06 13:15:00,32.48,32.54,32.48,32.5,103561.0,31.2148,31.2725,31.2148,31.234,103561.0
2016-05-06 13:20:00,32.51,32.51,32.47,32.47,98801.0,31.2436,31.2436,31.2052,31.2052,98801.0
2016-05-06 13:25:00,32.48,32.48,32.37,32.43,121619.0,31.2148,31.2148,31.1091,31.1667,121619.0
2016-05-06 13:30:00,32.43,32.52,32.41,32.52,52260.0,31.1667,31.2532,31.1475,31.2532,52260.0
2016-05-06 13:35:00,32.52,32.61,32.51,32.59,297961.0,31.2532,31.3397,31.2436,31.3205,297961.0
2016-05-06 13:40:00,32.59,32.6,32.48,32.48,72661.0,31.3205,31.3301,31.2148,31.2148,72661.0
2016-05-06 13:45:00,32.48,32.57,32.48,32.55,76011.0,31.2148,31.3013,31.2148,31.2821,76011.0
2016-05-06 13:50:00,32.55,32.63,32.54,32.62,128071.0,31.2821,31.359,31.2725,31.3493,128071.0
2016-05-06 13:55:00,32.62,32.74,32.6,32.73,127061.0,31.3493,31.4647,31.3301,31.4551,127061.0
2016-05-06 14:00:00,32.73,32.81,32.67,32.79,170997.0,31.4551,31.5319,31.3974,31.5127,170997.0
2016-05-06 14:05:00,32.78,32.95,32.78,32.94,142763.0,31.5031,31.6665,31.5031,31.6569,142763.0
2016-05-06 14:10:00,32.94,32.96,32.84,32.87,156639.0,31.6569,31.6761,31.5608,31.5896,156639.0
2016-05-06 14:15:00,32.88,32.96,32.85,32.95,96090.0,31.5992,31.6761,31.5704,31.6665,96090.0
2016-05-06 14:20:00,32.96,33.02,32.95,33.01,147043.0,31.6761,31.7338,31.6665,31.7242,147043.0
2016-05-06 14:25:00,33.02,33.07,33.0,33.06,131402.0,31.7338,31.7818,31.7145,31.7722,131402.0
2016-05-06 14:30:00,33.06,33.06,32.98,33.03,103750.0,31.7722,31.7722,31.6953,31.7434,103750.0
2016-05-06 14:35:00,33.03,33.15,33.02,33.1,121046.0,31.7434,31.8587,31.7338,31.8106,121046.0
2016-05-06 14:40:00,33.09,33.09,33.04,33.05,71887.0,31.801,31.801,31.753,31.7626,71887.0
2016-05-06 14:45:00,33.05,33.1,33.04,33.07,72230.0,31.7626,31.8106,31.753,31.7818,72230.0
2016-05-06 14:50:00,33.07,33.1,33.06,33.08,130932.0,31.7818,31.8106,31.7722,31.7914,130932.0
2016-05-06 14:55:00,33.06,33.08,32.95,32.95,85943.0,31.7722,31.7914,31.6665,31.6665,85943.0
2016-05-06 15:00:00,32.95,33.06,32.94,33.05,81212.0,31.6665,31.7722,31.6569,31.7626,81212.0
2016-05-06 15:05:00,33.04,33.13,33.03,33.07,128720.0,31.753,31.8395,31.7434,31.7818,128720.0
2016-05-06 15:10:00,33.07,33.08,32.97,32.98,127922.0,31.7818,31.7914,31.6857,31.6953,127922.0
2016-05-06 15:15:00,32.99,33.06,32.98,33.04,156120.0,31.7049,31.7722,31.6953,31.753,156120.0
2016-05-06 15:20:00,33.03,33.11,33.01,33.1,355279.0,31.7434,31.8203,31.7242,31.8106,355279.0
2016-05-06 15:25:00,33.11,33.15,33.05,33.07,153135.0,31.8203,31.8587,31.7626,31.7818,153135.0
2016-05-06 15:30:00,33.06,33.07,32.99,33.01,125298.0,31.7722,31.7818,31.7049,31.7242,125298.0
2016-05-06 15:35:00,33.01,33.11,33.0,33.06,174197.0,31.7242,31.8203,31.7145,31.7722,174197.0
2016-05-06 15:40:00,33.06,33.09,33.01,33.05,194452.0,31.7722,31.801,31.7242,31.7626,194452.0
2016-05-06 15:45:00,33.05,33.08,33.0,33.0,153029.0,31.7626,31.7914,31.7145,31.7145,153029.0
2016-05-06 15:50:00,33.01,33.07,33.0,33.04,257172.0,31.7242,31.7818,31.7145,31.753,257172.0
2016-05-06 15:55:00,33.04,33.04,32.98,33.03,724838.0,31.753,31.753,31.6953,31.7434,724838.0
2016-05-09 09:30:00,32.97,33.42,32.97,33.41,225360.0,31.6857,32.1182,31.6857,32.1086,225360.0
2016-05-09 09:35:00,33.4,33.8,33.38,33.62,381083.0,32.099,32.4834,32.0797,32.3104,381083.0
2016-05-09 09:40:00,33.62,33.67,33.45,33.6,200234.0,32.3104,32.3584,32.147,32.2912,200234.0
2016-05-09 09:45:00,33.6,33.6,33.28,33.29,98246.0,32.2912,32.2912,31.9836,31.9932,98246.0
2016-05-09 09:50:00,33.28,33.41,33.26,33.28,124443.0,31.9836,32.1086,31.9644,31.9836,124443.0
2016-05-09 09:55:00,33.28,33.3,33.13,33.29,119035.0,31.9836,32.0029,31.8395,31.9932,119035.0
2016-05-09 10:00:00,33.29,33.46,33.26,33.37,152299.0,31.9932,32.1566,31.9644,32.0701,152299.0
2016-05-09 10:05:00,33.39,33.39,33.28,33.31,122374.0,32.0894,32.0894,31.9836,32.0125,122374.0
2016-05-09 10:10:00,33.3,33.41,33.28,33.41,82281.0,32.0029,32.1086,31.9836,32.1086,82281.0
2016-05-09 10:15:00,33.41,33.45,33.33,33.37,64276.0,32.1086,32.147,32.0317,32.0701,64276.0
2016-05-09 10:20:00,33.38,33.42,33.12,33.12,63502.0,32.0797,32.1182,31.8299,31.8299,63502.0
2016-05-09 10:25:00,33.12,33.17,33.08,33.16,78657.0,31.8299,31.8779,31.7914,31.8683,78657.0
2016-05-09 10:30:00,33.16,33.17,33.11,33.16,100457.0,31.8683,31.8779,31.8203,31.8683,100457.0
2016-05-09 10:35:00,33.16,33.17,33.07,33.15,106427.0,31.8683,31.8779,31.7818,31.8587,106427.0
2016-05-09 10:40:00,33.14,33.29,33.14,33.26,91870.0,31.8491,31.9932,31.8491,31.9644,91870.0
2016-05-09 10:45:00,33.26,33.3,33.25,33.3,53873.0,31.9644,32.0029,31.9548,32.0029,53873.0
2016-05-09 10:50:00,33.3,33.35,33.28,33.31,84952.0,32.0029,32.0509,31.9836,32.0125,84952.0
2016-05-09 10:55:00,33.31,33.33,33.28,33.31,68329.0,32.0125,32.0317,31.9836,32.0125,68329.0
2016-05-09 11:00:00,33.3,33.3,33.23,33.26,57070.0,32.0029,32.0029,31.9356,31.9644,57070.0
2016-05-09 11:05:00,33.27,33.32,33.25,33.31,105077.0,31.974,32.0221,31.9548,32.0125,105077.0
2016-05-09 11:10:00,33.31,33.34,33.14,33.16,101473.0,32.0125,32.0413,31.8491,31.8683,101473.0
2016-05-09 11:15:00,33.15,33.23,33.15,33.2,58140.0,31.8587,31.9356,31.8587,31.9068,58140.0
2016-05-09 11:20:00,33.2,33.28,33.18,33.27,57082.0,31.9068,31.9836,31.8875,31.974,57082.0
2016-05-09 11:25:00,33.27,33.33,33.25,33.31,82779.0,31.974,32.0317,31.9548,32.0125,82779.0
2016-05-09 11:30:00,33.32,33.33,33.21,33.25,54857.0,32.0221,32.0317,31.9164,31.9548,54857.0
2016-05-09 11:35:00,33.25,33.3,33.22,33.29,40923.0,31.9548,32.0029,31.926,31.9932,40923.0
2016-05-09 11:40:00,33.29,33.31,33.23,33.3,51960.0,31.9932,32.0125,31.9356,32.0029,51960.0
2016-05-09 11:45:00,33.3,33.33,33.29,33.31,61959.0,32.0029,32.0317,31.9932,32.0125,61959.0
2016-05-09 11:50:00,33.32,33.35,33.3,33.31,42087.0,32.0221,32.0509,32.0029,32.0125,42087.0
2016-05-09 11:55:00,33.32,33.4,33.32,33.37,42085.0,32.0221,32.099,32.0221,32.0701,42085.0
2016-05-09 12:00:00,33.37,33.41,33.35,33.36,77590.0,32.0701,32.1086,32.0509,32.0605,77590.0
2016-05-09 12:05:00,33.36,33.37,33.24,33.25,58857.0,32.0605,32.0701,31.9452,31.9548,58857.0
2016-05-09 12:10:00,33.25,33.33,33.25,33.31,42386.0,31.9548,32.0317,31.9548,32.0125,42386.0
2016-05-09 12:15:00,33.31,33.31,33.25,33.27,32262.0,32.0125,32.0125,31.9548,31.974,32262.0
2016-05-09 12:20:00,33.27,33.31,33.22,33.31,55710.0,31.974,32.0125,31.926,32.0125,55710.0
2016-05-09 12:25:00,33.3,33.34,33.27,33.28,37499.0,32.0029,32.0413,31.974,31.9836,37499.0
2016-05-09 12:30:00,33.28,33.32,33.26,33.28,61933.0,31.9836,32.0221,31.9644,31.9836,61933.0
2016-05-09 12:35:00,33.28,33.28,33.16,33.17,76470.0,31.9836,31.9836,31.8683,31.8779,76470.0
2016-05-09 12:40:00,33.17,33.19,33.15,33.17,32710.0,31.8779,31.8971,31.8587,31.8779,32710.0
2016-05-09 12:45:00,33.18,33.21,33.17,33.18,67643.0,31.8875,31.9164,31.8779,31.8875,67643.0
2016-05-09 12:50:00,33.17,33.19,33.15,33.18,37179.0,31.8779,31.8971,31.8587,31.8875,37179.0
2016-05-09 12:55:00,33.17,33.22,33.16,33.22,31155.0,31.8779,31.926,31.8683,31.926,31155.0
2016-05-09 13:00:00,33.21,33.22,33.17,33.18,53075.0,31.9164,31.926,31.8779,31.8875,53075.0
2016-05-09 13:05:00,33.18,33.18,33.14,33.16,70451.0,31.8875,31.8875,31.8491,31.8683,70451.0
2016-05-09 13:10:00,33.15,33.19,33.14,33.15,45299.0,31.8587,31.8971,31.8491,31.8587,45299.0
2016-05-09 13:15:00,33.15,33.17,33.09,33.1,56022.0,31.8587,31.8779,31.801,31.8106,56022.0
2016-05-09 13:20:00,33.1,33.17,33.08,33.17,141299.0,31.8106,31.8779,31.7914,31.8779,141299.0
2016-05-09 13:25:00,33.17,33.19,33.14,33.17,54045.0,31.8779,31.8971,31.8491,31.8779,54045.0
2016-05-09 13:30:00,33.17,33.24,33.17,33.22,60282.0,31.8779,31.9452,31.8779,31.926,60282.0
2016-05-09 13:35:00,33.22,33.26,33.15,33.15,52192.0,31.926,31.9644,31.8587,31.8587,52192.0
2016-05-09 13:40:00,33.16,33.16,33.12,33.14,89637.0,31.8683,31.8683,31.8299,31.8491,89637.0
2016-05-09 13:45:00,33.14,33.17,33.12,33.15,39462.0,31.8491,31.8779,31.8299,31.8587,39462.0
2016-05-09 13:50:00,33.16,33.16,33.1,33.11,52627.0,31.8683,31.8683,31.8106,31.8203,52627.0
2016-05-09 13:55:00,33.1,33.14,33.09,33.13,72123.0,31.8106,31.8491,31.801,31.8395,72123.0
2016-05-09 14:00:00,33.13,33.22,33.13,33.21,87511.0,31.8395,31.926,31.8395,31.9164,87511.0
2016-05-09 14:05:00,33.21,33.21,33.14,33.15,110576.0,31.9164,31.9164,31.8491,31.8587,110576.0
2016-05-09 14:10:00,33.14,33.15,33.09,33.09,69453.0,31.8491,31.8587,31.801,31.801,69453.0
2016-05-09 14:15:00,33.09,33.09,33.03,33.08,78428.0,31.801,31.801,31.7434,31.7914,78428.0
2016-05-09 14:20:00,33.09,33.1,33.06,33.09,46971.0,31.801,31.8106,31.7722,31.801,46971.0
2016-05-09 14:25:00,33.09,33.15,33.05,33.05,88449.0,31.801,31.8587,31.7626,31.7626,88449.0
2016-05-09 14:30:00,33.05,33.11,33.05,33.09,104064.0,31.7626,31.8203,31.7626,31.801,104064.0
2016-05-09 14:35:00,33.1,33.16,33.1,33.16,55875.0,31.8106,31.8683,31.8106,31.8683,55875.0
2016-05-09 14:40:00,33.15,33.17,33.13,33.16,46341.0,31.8587,31.8779,31.8395,31.8683,46341.0
2016-05-09 14:45:00,33.17,33.21,33.17,33.17,89514.0,31.8779,31.9164,31.8779,31.8779,89514.0
2016-05-09 14:50:00,33.17,33.3,33.17,33.29,124684.0,31.8779,32.0029,31.8779,31.9932,124684.0
2016-05-09 14:55:00,33.28,33.32,33.28,33.32,126406.0,31.9836,32.0221,31.9836,32.0221,126406.0
2016-05-09 15:00:00,33.32,33.33,33.24,33.25,68268.0,32.0221,32.0317,31.9452,31.9548,68268.0
2016-05-09 15:05:00,33.25,33.25,33.2,33.21,60420.0,31.9548,31.9548,31.9068,31.9164,60420.0
2016-05-09 15:10:00,33.21,33.24,33.2,33.2,50934.0,31.9164,31.9452,31.9068,31.9068,50934.0
2016-05-09 15:15:00,33.21,33.23,33.17,33.18,79862.0,31.9164,31.9356,31.8779,31.8875,79862.0
2016-05-09 15:20:00,33.18,33.23,33.18,33.19,88941.0,31.8875,31.9356,31.8875,31.8971,88941.0
2016-05-09 15:25:00,33.19,33.21,33.14,33.16,104184.0,31.8971,31.9164,31.8491,31.8683,104184.0
2016-05-09 15:30:00,33.16,33.17,33.06,33.09,109462.0,31.8683,31.8779,31.7722,31.801,109462.0
2016-05-09 15:35:00,33.09,33.11,33.07,33.08,134696.0,31.801,31.8203,31.7818,31.7914,134696.0
2016-05-09 15:40:00,33.08,33.14,33.05,33.05,120773.0,31.7914,31.8491,31.7626,31.7626,120773.0
2016-05-09 15:45:00,33.05,33.09,33.03,33.03,106694.0,31.7626,31.801,31.7434,31.7434,106694.0
2016-05-09 15:50:00,33.03,33.03,32.98,32.99,253301.0,31.7434,31.7434,31.6953,31.7049,253301.0
2016-05-09 15:55:00,33.0,33.01,32.94,32.95,972535.0,31.7145,31.7242,31.6569,31.6665,972535.0
2016-05-10 09:30:00,33.25,33.39,33.09,33.31,200333.0,31.9548,32.0894,31.801,32.0125,200333.0
2016-05-10 09:35:00,33.3,33.33,33.11,33.17,129145.0,32.0029,32.0317,31.8203,31.8779,129145.0
2016-05-10 09:40:00,33.19,33.49,33.17,33.49,170436.0,31.8971,32.1855,31.8779,32.1855,170436.0
2016-05-10 09:45:00,33.5,33.55,33.44,33.51,172835.0,32.1951,32.2431,32.1374,32.2047,172835.0
2016-05-10 09:50:00,33.5,33.51,33.38,33.43,122450.0,32.1951,32.2047,32.0797,32.1278,122450.0
2016-05-10 09:55:00,33.43,33.44,33.29,33.32,87721.0,32.1278,32.1374,31.9932,32.0221,87721.0
2016-05-10 10:00:00,33.33,33.33,33.19,33.25,178316.0,32.0317,32.0317,31.8971,31.9548,178316.0
2016-05-10 10:05:00,33.24,33.3,33.21,33.22,117998.0,31.9452,32.0029,31.9164,31.926,117998.0
2016-05-10 10:10:00,33.21,33.3,33.18,33.28,76995.0,31.9164,32.0029,31.8875,31.9836,76995.0
2016-05-10 10:15:00,33.27,33.33,33.27,33.32,62557.0,31.974,32.0317,31.974,32.0221,62557.0
2016-05-10 10:20:00,33.32,33.44,33.32,33.37,103619.0,32.0221,32.1374,32.0221,32.0701,103619.0
2016-05-10 10:25:00,33.37,33.5,33.35,33.43,100074.0,32.0701,32.1951,32.0509,32.1278,100074.0
2016-05-10 10:30:00,33.43,33.5,33.42,33.5,93833.0,32.1278,32.1951,32.1182,32.1951,93833.0
2016-05-10 10:35:00,33.49,33.52,33.46,33.51,92942.0,32.1855,32.2143,32.1566,32.2047,92942.0
2016-05-10 10:40:00,33.51,33.6,33.51,33.58,85891.0,32.2047,32.2912,32.2047,32.272,85891.0
2016-05-10 10:45:00,33.58,33.63,33.5,33.52,178139.0,32.272,32.32,32.1951,32.2143,178139.0
2016-05-10 10:50:00,33.53,33.55,33.47,33.48,61138.0,32.2239,32.2431,32.1662,32.1758,61138.0
2016-05-10 10:55:00,33.48,33.53,33.46,33.52,66801.0,32.1758,32.2239,32.1566,32.2143,66801.0
2016-05-10 11:00:00,33.52,33.58,33.49,33.56,92431.0,32.2143,32.272,32.1855,32.2527,92431.0
2016-05-10 11:05:00,33.55,33.56,33.51,33.54,54196.0,32.2431,32.2527,32.2047,32.2335,54196.0
2016-05-10 11:10:00,33.54,33.57,33.52,33.56,59632.0,32.2335,32.2623,32.2143,32.2527,59632.0
2016-05-10 11:15:00,33.57,33.58,33.53,33.54,76833.0,32.2623,32.272,32.2239,32.2335,76833.0
2016-05-10 11:20:00,33.54,33.56,33.53,33.54,65580.0,32.2335,32.2527,32.2239,32.2335,65580.0
2016-05-10 11:25:00,33.54,33.55,33.46,33.5,128572.0,32.2335,32.2431,32.1566,32.1951,128572.0
2016-05-10 11:30:00,33.5,33.5,33.4,33.47,109600.0,32.1951,32.1951,32.099,32.1662,109600.0
2016-05-10 11:35:00,33.48,33.49,33.41,33.48,62088.0,32.1758,32.1855,32.1086,32.1758,62088.0
2016-05-10 11:40:00,33.48,33.5,33.45,33.45,59497.0,32.1758,32.1951,32.147,32.147,59497.0
2016-05-10 11:45:00,33.45,33.47,33.42,33.42,57500.0,32.147,32.1662,32.1182,32.1182,57500.0
2016-05-10 11:50:00,33.41,33.43,33.37,33.39,53088.0,32.1086,32.1278,32.0701,32.0894,53088.0
2016-05-10 11:55:00,33.39,33.4,33.35,33.39,130148.0,32.0894,32.099,32.0509,32.0894,130148.0
2016-05-10 12:00:00,33.39,33.49,33.39,33.46,120939.0,32.0894,32.1855,32.0894,32.1566,120939.0
2016-05-10 12:05:00,33.46,33.56,33.46,33.54,132798.0,32.1566,32.2527,32.1566,32.2335,132798.0
2016-05-10 12:10:00,33.53,33.67,33.52,33.66,169714.0,32.2239,32.3584,32.2143,32.3488,169714.0
2016-05-10 12:15:00,33.66,33.7,33.64,33.69,95387.0,32.3488,32.3873,32.3296,32.3777,95387.0
2016-05-10 12:20:00,33.68,33.69,33.66,33.67,54301.0,32.3681,32.3777,32.3488,32.3584,54301.0
2016-05-10 12:25:00,33.67,33.68,33.65,33.66,33829.0,32.3584,32.3681,32.3392,32.3488,33829.0
2016-05-10 12:30:00,33.67,33.68,33.6,33.62,89641.0,32.3584,32.3681,32.2912,32.3104,89641.0
2016-05-10 12:35:00,33.62,33.65,33.6,33.65,61678.0,32.3104,32.3392,32.2912,32.3392,61678.0
2016-05-10 12:40:00,33.65,33.66,33.63,33.66,42189.0,32.3392,32.3488,32.32,32.3488,42189.0
2016-05-10 12:45:00,33.66,33.67,33.61,33.62,66299.0,32.3488,32.3584,32.3008,32.3104,66299.0
2016-05-10 12:50:00,33.61,33.66,33.6,33.66,40749.0,32.3008,32.3488,32.2912,32.3488,40749.0
2016-05-10 12:55:00,33.66,33.67,33.64,33.66,56030.0,32.3488,32.3584,32.3296,32.3488,56030.0
2016-05-10 13:00:00,33.66,33.68,33.64,33.65,88646.0,32.3488,32.3681,32.3296,32.3392,88646.0
2016-05-10 13:05:00,33.65,33.76,33.64,33.76,100779.0,32.3392,32.4449,32.3296,32.4449,100779.0
2016-05-10 13:10:00,33.76,33.77,33.7,33.7,143524.0,32.4449,32.4545,32.3873,32.3873,143524.0
2016-05-10 13:15:00,33.7,33.71,33.6,33.6,92095.0,32.3873,32.3969,32.2912,32.2912,92095.0
2016-05-10 13:20:00,33.6,33.65,33.6,33.64,72754.0,32.2912,32.3392,32.2912,32.3296,72754.0
2016-05-10 13:25:00,33.63,33.68,33.6,33.66,74425.0,32.32,32.3681,32.2912,32.3488,74425.0
2016-05-10 13:30:00,33.66,33.7,33.64,33.64,53503.0,32.3488,32.3873,32.3296,32.3296,53503.0
2016-05-10 13:35:00,33.63,33.67,33.63,33.65,41591.0,32.32,32.3584,32.32,32.3392,41591.0
2016-05-10 13:40:00,33.65,33.7,33.63,33.63,67784.0,32.3392,32.3873,32.32,32.32,67784.0
2016-05-10 13:45:00,33.64,33.67,33.63,33.64,32223.0,32.3296,32.3584,32.32,32.3296,32223.0
2016-05-10 13:50:00,33.64,33.69,33.64,33.66,36279.0,32.3296,32.3777,32.3296,32.3488,36279.0
2016-05-10 13:55:00,33.66,33.68,33.63,33.65,41310.0,32.3488,32.3681,32.32,32.3392,41310.0
2016-05-10 14:00:00,33.65,33.7,33.62,33.68,61843.0,32.3392,32.3873,32.3104,32.3681,61843.0
2016-05-10 14:05:00,33.67,33.67,33.64,33.66,47859.0,32.3584,32.3584,32.3296,32.3488,47859.0
2016-05-10 14:10:00,33.67,33.67,33.6,33.6,52414.0,32.3584,32.3584,32.2912,32.2912,52414.0
2016-05-10 14:15:00,33.61,33.64,33.59,33.6,42762.0,32.3008,32.3296,32.2816,32.2912,42762.0
2016-05-10 14:20:00,33.6,33.64,33.59,33.61,114459.0,32.2912,32.3296,32.2816,32.3008,114459.0
2016-05-10 14:25:00,33.61,33.65,33.6,33.61,77910.0,32.3008,32.3392,32.2912,32.3008,77910.0
2016-05-10 14:30:00,33.6,33.69,33.59,33.68,82088.0,32.2912,32.3777,32.2816,32.3681,82088.0
2016-05-10 14:35:00,33.68,33.7,33.66,33.67,61928.0,32.3681,32.3873,32.3488,32.3584,61928.0
2016-05-10 14:40:00,33.67,33.68,33.64,33.67,75328.0,32.3584,32.3681,32.3296,32.3584,75328.0
2016-05-10 14:45:00,33.67,33.69,33.65,33.69,52539.0,32.3584,32.3777,32.3392,32.3777,52539.0
2016-05-10 14:50:00,33.69,33.69,33.64,33.64,69105.0,32.3777,32.3777,32.3296,32.3296,69105.0
2016-05-10 14:55:00,33.64,33.68,33.62,33.65,68947.0,32.3296,32.3681,32.3104,32.3392,68947.0
2016-05-10 15:00:00,33.64,33.68,33.64,33.68,40430.0,32.3296,32.3681,32.3296,32.3681,40430.0
2016-05-10 15:05:00,33.68,33.69,33.66,33.68,58617.0,32.3681,32.3777,32.3488,32.3681,58617.0
2016-05-10 15:10:00,33.69,33.71,33.67,33.69,146675.0,32.3777,32.3969,32.3584,32.3777,146675.0
2016-05-10 15:15:00,33.7,33.74,33.69,33.73,132839.0,32.3873,32.4257,32.3777,32.4161,132839.0
2016-05-10 15:20:00,33.73,33.78,33.72,33.78,111299.0,32.4161,32.4642,32.4065,32.4642,111299.0
2016-05-10 15:25:00,33.78,33.78,33.76,33.77,88478.0,32.4642,32.4642,32.4449,32.4545,88478.0
2016-05-10 15:30:00,33.77,33.78,33.71,33.71,115364.0,32.4545,32.4642,32.3969,32.3969,115364.0
2016-05-10 15:35:00,33.72,33.75,33.71,33.75,70372.0,32.4065,32.4353,32.3969,32.4353,70372.0
2016-05-10 15:40:00,33.75,33.79,33.73,33.77,135157.0,32.4353,32.4738,32.4161,32.4545,135157.0
2016-05-10 15:45:00,33.77,33.78,33.73,33.73,146233.0,32.4545,32.4642,32.4161,32.4161,146233.0
2016-05-10 15:50:00,33.74,33.78,33.73,33.78,116883.0,32.4257,32.4642,32.4161,32.4642,116883.0
2016-05-10 15:55:00,33.77,33.8,33.75,33.77,409433.0,32.4545,32.4834,32.4353,32.4545,409433.0
2016-05-11 09:30:00,33.67,33.85,33.59,33.85,191155.0,32.3584,32.5314,32.2816,32.5314,191155.0
2016-05-11 09:35:00,33.85,33.97,33.8,33.95,244869.0,32.5314,32.6468,32.4834,32.6275,244869.0
2016-05-11 09:40:00,33.95,34.04,33.88,34.01,121297.0,32.6275,32.714,32.5603,32.6852,121297.0
2016-05-11 09:45:00,34.03,34.04,33.75,33.75,109861.0,32.7044,32.714,32.4353,32.4353,109861.0
2016-05-11 09:50:00,33.74,33.8,33.65,33.66,123220.0,32.4257,32.4834,32.3392,32.3488,123220.0
2016-05-11 09:55:00,33.67,33.78,33.64,33.7,82379.0,32.3584,32.4642,32.3296,32.3873,82379.0
2016-05-11 10:00:00,33.7,33.71,33.56,33.6,96490.0,32.3873,32.3969,32.2527,32.2912,96490.0
2016-05-11 10:05:00,33.6,33.77,33.59,33.72,108153.0,32.2912,32.4545,32.2816,32.4065,108153.0
2016-05-11 10:10:00,33.72,33.73,33.64,33.67,77303.0,32.4065,32.4161,32.3296,32.3584,77303.0
2016-05-11 10:15:00,33.68,33.69,33.57,33.6,126882.0,32.3681,32.3777,32.2623,32.2912,126882.0
2016-05-11 10:20:00,33.6,33.71,33.55,33.7,89253.0,32.2912,32.3969,32.2431,32.3873,89253.0
2016-05-11 10:25:00,33.71,33.79,33.61,33.65,148861.0,32.3969,32.4738,32.3008,32.3392,148861.0
2016-05-11 10:30:00,33.66,33.69,33.52,33.54,126312.0,32.3488,32.3777,32.2143,32.2335,126312.0
2016-05-11 10:35:00,33.53,33.69,33.53,33.63,89222.0,32.2239,32.3777,32.2239,32.32,89222.0
2016-05-11 10:40:00,33.62,33.65,33.58,33.6,98191.0,32.3104,32.3392,32.272,32.2912,98191.0
2016-05-11 10:45:00,33.61,33.67,33.6,33.65,63896.0,32.3008,32.3584,32.2912,32.3392,63896.0
2016-05-11 10:50:00,33.64,33.67,33.63,33.64,64509.0,32.3296,32.3584,32.32,32.3296,64509.0
2016-05-11 10:55:00,33.64,33.72,33.64,33.71,56163.0,32.3296,32.4065,32.3296,32.3969,56163.0
2016-05-11 11:00:00,33.71,33.71,33.59,33.6,84517.0,32.3969,32.3969,32.2816,32.2912,84517.0
2016-05-11 11:05:00,33.6,33.61,33.55,33.55,48452.0,32.2912,32.3008,32.2431,32.2431,48452.0
2016-05-11 11:10:00,33.55,33.68,33.55,33.67,61455.0,32.2431,32.3681,32.2431,32.3584,61455.0
2016-05-11 11:15:00,33.67,33.68,33.61,33.65,64189.0,32.3584,32.3681,32.3008,32.3392,64189.0
2016-05-11 11:20:00,33.64,33.65,33.56,33.57,74124.0,32.3296,32.3392,32.2527,32.2623,74124.0
2016-05-11 11:25:00,33.57,33.59,33.49,33.52,83417.0,32.2623,32.2816,32.1855,32.2143,83417.0
2016-05-11 11:30:00,33.52,33.54,33.49,33.52,52419.0,32.2143,32.2335,32.1855,32.2143,52419.0
2016-05-11 11:35:00,33.54,33.6,33.52,33.54,43364.0,32.2335,32.2912,32.2143,32.2335,43364.0
2016-05-11 11:40:00,33.53,33.55,33.5,33.52,59198.0,32.2239,32.2431,32.1951,32.2143,59198.0
2016-05-11 11:45:00,33.52,33.53,33.47,33.48,77942.0,32.2143,32.2239,32.1662,32.1758,77942.0
2016-05-11 11:50:00,33.47,33.48,33.44,33.46,60269.0,32.1662,32.1758,32.1374,32.1566,60269.0
2016-05-11 11:55:00,33.45,33.48,33.44,33.47,82809.0,32.147,32.1758,32.1374,32.1662,82809.0
2016-05-11 12:00:00,33.48,33.49,33.45,33.46,76035.0,32.1758,32.1855,32.147,32.1566,76035.0
2016-05-11 12:05:00,33.47,33.48,33.44,33.46,72883.0,32.1662,32.1758,32.1374,32.1566,72883.0
2016-05-11 12:10:00,33.45,33.46,33.41,33.42,50051.0,32.147,32.1566,32.1086,32.1182,50051.0
2016-05-11 12:15:00,33.42,33.45,33.39,33.42,44928.0,32.1182,32.147,32.0894,32.1182,44928.0
2016-05-11 12:20:00,33.43,33.44,33.41,33.42,30292.0,32.1278,32.1374,32.1086,32.1182,30292.0
2016-05-11 12:25:00,33.42,33.45,33.39,33.43,40516.0,32.1182,32.147,32.0894,32.1278,40516.0
2016-05-11 12:30:00,33.43,33.45,33.41,33.42,29244.0,32.1278,32.147,32.1086,32.1182,29244.0
2016-05-11 12:35:00,33.43,33.44,33.37,33.38,33207.0,32.1278,32.1374,32.0701,32.0797,33207.0
2016-05-11 12:40:00,33.38,33.4,33.32,33.33,52487.0,32.0797,32.099,32.0221,32.0317,52487.0
2016-05-11 12:45:00,33.33,33.34,33.3,33.32,77553.0,32.0317,32.0413,32.0029,32.0221,77553.0
2016-05-11 12:50:00,33.32,33.33,33.29,33.29,30998.0,32.0221,32.0317,31.9932,31.9932,30998.0
2016-05-11 12:55:00,33.29,33.36,33.29,33.36,60162.0,31.9932,32.0605,31.9932,32.0605,60162.0
2016-05-11 13:00:00,33.36,33.39,33.25,33.27,85087.0,32.0605,32.0894,31.9548,31.974,85087.0
2016-05-11 13:05:00,33.27,33.32,33.27,33.3,48065.0,31.974,32.0221,31.974,32.0029,48065.0
2016-05-11 13:10:00,33.3,33.32,33.29,33.3,73016.0,32.0029,32.0221,31.9932,32.0029,73016.0
2016-05-11 13:15:00,33.3,33.31,33.22,33.22,99321.0,32.0029,32.0125,31.926,31.926,99321.0
2016-05-11 13:20:00,33.22,33.25,33.18,33.19,69004.0,31.926,31.9548,31.8875,31.8971,69004.0
2016-05-11 13:25:00,33.19,33.2,33.09,33.11,102507.0,31.8971,31.9068,31.801,31.8203,102507.0
2016-05-11 13:30:00,33.11,33.14,33.11,33.13,43620.0,31.8203,31.8491,31.8203,31.8395,43620.0
2016-05-11 13:35:00,33.12,33.12,33.04,33.04,71669.0,31.8299,31.8299,31.753,31.753,71669.0
2016-05-11 13:40:00,33.04,33.1,33.01,33.07,113066.0,31.753,31.8106,31.7242,31.7818,113066.0
2016-05-11 13:45:00,33.07,33.12,33.06,33.11,47241.0,31.7818,31.8299,31.7722,31.8203,47241.0
2016-05-11 13:50:00,33.11,33.12,33.06,33.09,50051.0,31.8203,31.8299,31.7722,31.801,50051.0
2016-05-11 13:55:00,33.09,33.12,33.08,33.09,50880.0,31.801,31.8299,31.7914,31.801,50880.0
2016-05-11 14:00:00,33.08,33.09,33.02,33.02,74383.0,31.7914,31.801,31.7338,31.7338,74383.0
2016-05-11 14:05:00,33.02,33.03,33.01,33.01,55394.0,31.7338,31.7434,31.7242,31.7242,55394.0
2016-05-11 14:10:00,33.01,33.03,33.01,33.02,52484.0,31.7242,31.7434,31.7242,31.7338,52484.0
2016-05-11 14:15:00,33.02,33.02,33.0,33.01,52902.0,31.7338,31.7338,31.7145,31.7242,52902.0
2016-05-11 14:20:00,33.01,33.05,32.99,33.04,190177.0,31.7242,31.7626,31.7049,31.753,190177.0
2016-05-11 14:25:00,33.04,33.05,33.01,33.03,54601.0,31.753,31.7626,31.7242,31.7434,54601.0
2016-05-11 14:30:00,33.02,33.03,32.99,32.99,39395.0,31.7338,31.7434,31.7049,31.7049,39395.0
2016-05-11 14:35:00,33.0,33.02,32.99,33.01,51065.0,31.7145,31.7338,31.7049,31.7242,51065.0
2016-05-11 14:40:00,33.01,33.02,32.99,32.99,32070.0,31.7242,31.7338,31.7049,31.7049,32070.0
2016-05-11 14:45:00,32.99,33.0,32.97,32.98,230706.0,31.7049,31.7145,31.6857,31.6953,230706.0
2016-05-11 14:50:00,32.97,33.0,32.96,32.96,112899.0,31.6857,31.7145,31.6761,31.6761,112899.0
2016-05-11 14:55:00,32.97,32.98,32.94,32.95,94541.0,31.6857,31.6953,31.6569,31.6665,94541.0
2016-05-11 15:00:00,32.96,32.98,32.93,32.95,132316.0,31.6761,31.6953,31.6473,31.6665,132316.0
2016-05-11 15:05:00,32.95,33.01,32.94,33.01,66515.0,31.6665,31.7242,31.6569,31.7242,66515.0
2016-05-11 15:10:00,33.0,33.01,32.98,33.0,98046.0,31.7145,31.7242,31.6953,31.7145,98046.0
2016-05-11 15:15:00,33.0,33.02,32.95,32.95,111076.0,31.7145,31.7338,31.6665,31.6665,111076.0
2016-05-11 15:20:00,32.95,32.99,32.93,32.98,103357.0,31.6665,31.7049,31.6473,31.6953,103357.0
2016-05-11 15:25:00,32.98,33.02,32.97,32.97,89787.0,31.6953,31.7338,31.6857,31.6857,89787.0
2016-05-11 15:30:00,32.98,33.01,32.97,33.0,106213.0,31.6953,31.7242,31.6857,31.7145,106213.0
2016-05-11 15:35:00,33.0,33.01,32.97,32.98,121612.0,31.7145,31.7242,31.6857,31.6953,121612.0
2016-05-11 15:40:00,32.99,33.0,32.96,32.98,216090.0,31.7049,31.7145,31.6761,31.6953,216090.0
2016-05-11 15:45:00,32.99,33.0,32.97,32.98,191762.0,31.7049,31.7145,31.6857,31.6953,191762.0
2016-05-11 15:50:00,32.99,32.99,32.88,32.89,260382.0,31.7049,31.7049,31.5992,31.6088,260382.0
2016-05-11 15:55:00,32.89,32.9,32.85,32.86,541008.0,31.6088,31.6184,31.5704,31.58,541008.0
2016-05-12 09:30:00,33.02,33.02,32.77,32.91,195566.0,31.7338,31.7338,31.4935,31.628,195566.0
2016-05-12 09:35:00,32.91,32.93,32.8,32.81,164178.0,31.628,31.6473,31.5223,31.5319,164178.0
2016-05-12 09:40:00,32.82,32.88,32.76,32.83,94678.0,31.5416,31.5992,31.4839,31.5512,94678.0
2016-05-12 09:45:00,32.85,32.86,32.68,32.75,134186.0,31.5704,31.58,31.407,31.4743,134186.0
2016-05-12 09:50:00,32.75,32.86,32.72,32.77,200868.0,31.4743,31.58,31.4455,31.4935,200868.0
2016-05-12 09:55:00,32.78,32.8,32.67,32.67,81432.0,31.5031,31.5223,31.3974,31.3974,81432.0
2016-05-12 10:00:00,32.67,32.73,32.63,32.71,70228.0,31.3974,31.4551,31.359,31.4358,70228.0
2016-05-12 10:05:00,32.71,32.72,32.62,32.66,84791.0,31.4358,31.4455,31.3493,31.3878,84791.0
2016-05-12 10:10:00,32.66,32.7,32.64,32.68,167757.0,31.3878,31.4262,31.3686,31.407,167757.0
2016-05-12 10:15:00,32.67,32.68,32.57,32.57,234915.0,31.3974,31.407,31.3013,31.3013,234915.0
2016-05-12 10:20:00,32.56,32.59,32.5,32.53,180001.0,31.2917,31.3205,31.234,31.2629,180001.0
2016-05-12 10:25:00,32.53,32.56,32.37,32.38,219219.0,31.2629,31.2917,31.1091,31.1187,219219.0
2016-05-12 10:30:00,32.37,32.4,32.3,32.31,143925.0,31.1091,31.1379,31.0418,31.0514,143925.0
2016-05-12 10:35:00,32.32,32.43,32.3,32.41,143735.0,31.061,31.1667,31.0418,31.1475,143735.0
2016-05-12 10:40:00,32.41,32.41,32.26,32.26,117915.0,31.1475,31.1475,31.0034,31.0034,117915.0
2016-05-12 10:45:00,32.25,32.32,32.22,32.27,96570.0,30.9938,31.061,30.9649,31.013,96570.0
2016-05-12 10:50:00,32.28,32.32,32.25,32.29,87975.0,31.0226,31.061,30.9938,31.0322,87975.0
2016-05-12 10:55:00,32.29,32.33,32.27,32.3,101825.0,31.0322,31.0706,31.013,31.0418,101825.0
2016-05-12 11:00:00,32.3,32.31,32.18,32.19,149540.0,31.0418,31.0514,30.9265,30.9361,149540.0
2016-05-12 11:05:00,32.19,32.19,32.05,32.09,195281.0,30.9361,30.9361,30.8015,30.84,195281.0
2016-05-12 11:10:00,32.08,32.09,32.01,32.03,112067.0,30.8304,30.84,30.7631,30.7823,112067.0
2016-05-12 11:15:00,32.03,32.04,31.92,32.02,185991.0,30.7823,30.7919,30.6766,30.7727,185991.0
2016-05-12 11:20:00,32.01,32.04,31.97,31.99,93960.0,30.7631,30.7919,30.7247,30.7439,93960.0
2016-05-12 11:25:00,31.99,32.04,31.94,32.01,198633.0,30.7439,30.7919,30.6958,30.7631,198633.0
2016-05-12 11:30:00,32.0,32.09,31.97,32.0,188769.0,30.7535,30.84,30.7247,30.7535,188769.0
2016-05-12 11:35:00,32.0,32.05,31.99,32.0,111127.0,30.7535,30.8015,30.7439,30.7535,111127.0
2016-05-12 11:40:00,32.0,32.01,31.86,31.88,240333.0,30.7535,30.7631,30.619,30.6382,240333.0
2016-05-12 11:45:00,31.89,31.91,31.79,31.81,153070.0,30.6478,30.667,30.5517,30.5709,153070.0
2016-05-12 11:50:00,31.81,31.83,31.71,31.73,121687.0,30.5709,30.5901,30.4748,30.494,121687.0
2016-05-12 11:55:00,31.73,31.79,31.67,31.71,164830.0,30.494,30.5517,30.4364,30.4748,164830.0
2016-05-12 12:00:00,31.71,31.75,31.64,31.69,204737.0,30.4748,30.5132,30.4075,30.4556,204737.0
2016-05-12 12:05:00,31.69,31.75,31.67,31.69,218677.0,30.4556,30.5132,30.4364,30.4556,218677.0
2016-05-12 12:10:00,31.7,31.75,31.68,31.7,136235.0,30.4652,30.5132,30.446,30.4652,136235.0
2016-05-12 12:15:00,31.71,31.71,31.6,31.65,164581.0,30.4748,30.4748,30.3691,30.4171,164581.0
2016-05-12 12:20:00,31.64,31.74,31.62,31.73,124594.0,30.4075,30.5036,30.3883,30.494,124594.0
2016-05-12 12:25:00,31.73,31.75,31.61,31.65,168120.0,30.494,30.5132,30.3787,30.4171,168120.0
2016-05-12 12:30:00,31.65,31.66,31.61,31.62,106372.0,30.4171,30.4267,30.3787,30.3883,106372.0
2016-05-12 12:35:00,31.61,31.61,31.45,31.54,180069.0,30.3787,30.3787,30.2249,30.3114,180069.0
2016-05-12 12:40:00,31.53,31.59,31.47,31.58,73149.0,30.3018,30.3595,30.2441,30.3499,73149.0
2016-05-12 12:45:00,31.58,31.65,31.57,31.61,92629.0,30.3499,30.4171,30.3402,30.3787,92629.0
2016-05-12 12:50:00,31.59,31.69,31.56,31.69,80831.0,30.3595,30.4556,30.3306,30.4556,80831.0
2016-05-12 12:55:00,31.69,31.74,31.68,31.69,174475.0,30.4556,30.5036,30.446,30.4556,174475.0
2016-05-12 13:00:00,31.7,31.72,31.65,31.67,62725.0,30.4652,30.4844,30.4171,30.4364,62725.0
2016-05-12 13:05:00,31.67,31.68,31.6,31.6,38057.0,30.4364,30.446,30.3691,30.3691,38057.0
2016-05-12 13:10:00,31.6,31.6,31.51,31.51,69363.0,30.3691,30.3691,30.2826,30.2826,69363.0
2016-05-12 13:15:00,31.51,31.52,31.4,31.43,118954.0,30.2826,30.2922,30.1769,30.2057,118954.0
2016-05-12 13:20:00,31.43,31.49,31.42,31.48,53150.0,30.2057,30.2634,30.1961,30.2538,53150.0
2016-05-12 13:25:00,31.48,31.51,31.41,31.47,92275.0,30.2538,30.2826,30.1865,30.2441,92275.0
2016-05-12 13:30:00,31.46,31.48,31.4,31.42,109965.0,30.2345,30.2538,30.1769,30.1961,109965.0
2016-05-12 13:35:00,31.42,31.42,31.36,31.4,108612.0,30.1961,30.1961,30.1384,30.1769,108612.0
2016-05-12 13:40:00,31.4,31.4,31.31,31.36,118385.0,30.1769,30.1769,30.0904,30.1384,118385.0
2016-05-12 13:45:00,31.37,31.4,31.33,31.37,89558.0,30.148,30.1769,30.1096,30.148,89558.0
2016-05-12 13:50:00,31.38,31.42,31.36,31.4,91236.0,30.1576,30.1961,30.1384,30.1769,91236.0
2016-05-12 13:55:00,31.41,31.56,31.4,31.55,125870.0,30.1865,30.3306,30.1769,30.321,125870.0
2016-05-12 14:00:00,31.56,31.71,31.54,31.69,322539.0,30.3306,30.4748,30.3114,30.4556,322539.0
2016-05-12 14:05:00,31.69,31.83,31.67,31.75,166139.0,30.4556,30.5901,30.4364,30.5132,166139.0
2016-05-12 14:10:00,31.75,31.8,31.71,31.79,162968.0,30.5132,30.5613,30.4748,30.5517,162968.0
2016-05-12 14:15:00,31.79,31.83,31.69,31.71,185729.0,30.5517,30.5901,30.4556,30.4748,185729.0
2016-05-12 14:20:00,31.7,31.73,31.66,31.73,138792.0,30.4652,30.494,30.4267,30.494,138792.0
2016-05-12 14:25:00,31.72,31.75,31.7,31.73,182239.0,30.4844,30.5132,30.4652,30.494,182239.0
2016-05-12 14:30:00,31.72,31.75,31.7,31.71,126596.0,30.4844,30.5132,30.4652,30.4748,126596.0
2016-05-12 14:35:00,31.71,31.77,31.7,31.74,93512.0,30.4748,30.5325,30.4652,30.5036,93512.0
2016-05-12 14:40:00,31.73,31.75,31.72,31.73,62347.0,30.494,30.5132,30.4844,30.494,62347.0
2016-05-12 14:45:00,31.73,31.82,31.72,31.79,152781.0,30.494,30.5805,30.4844,30.5517,152781.0
2016-05-12 14:50:00,31.79,31.82,31.78,31.8,103676.0,30.5517,30.5805,30.5421,30.5613,103676.0
2016-05-12 14:55:00,31.8,31.8,31.75,31.77,144057.0,30.5613,30.5613,30.5132,30.5325,144057.0
2016-05-12 15:00:00,31.77,31.77,31.63,31.64,267921.0,30.5325,30.5325,30.3979,30.4075,267921.0
2016-05-12 15:05:00,31.64,31.68,31.56,31.57,135899.0,30.4075,30.446,30.3306,30.3402,135899.0
2016-05-12 15:10:00,31.57,31.62,31.51,31.52,189970.0,30.3402,30.3883,30.2826,30.2922,189970.0
2016-05-12 15:15:00,31.53,31.55,31.5,31.54,132197.0,30.3018,30.321,30.273,30.3114,132197.0
2016-05-12 15:20:00,31.54,31.56,31.5,31.52,179294.0,30.3114,30.3306,30.273,30.2922,179294.0
2016-05-12 15:25:00,31.51,31.52,31.46,31.49,294537.0,30.2826,30.2922,30.2345,30.2634,294537.0
2016-05-12 15:30:00,31.49,31.56,31.47,31.5,220569.0,30.2634,30.3306,30.2441,30.273,220569.0
2016-05-12 15:35:00,31.5,31.58,31.48,31.52,201913.0,30.273,30.3499,30.2538,30.2922,201913.0
2016-05-12 15:40:00,31.51,31.53,31.34,31.39,425577.0,30.2826,30.3018,30.1192,30.1673,425577.0
2016-05-12 15:45:00,31.39,31.42,31.3,31.31,424225.0,30.1673,30.1961,30.0808,30.0904,424225.0
2016-05-12 15:50:00,31.3,31.35,31.29,31.33,509345.0,30.0808,30.1288,30.0712,30.1096,509345.0
2016-05-12 15:55:00,31.32,31.36,31.29,31.34,744869.0,30.1,30.1384,30.0712,30.1192,744869.0
2016-05-13 09:30:00,31.09,31.65,31.08,31.62,350729.0,29.8789,30.4171,29.8693,30.3883,350729.0
2016-05-13 09:35:00,31.61,31.95,31.59,31.79,223340.0,30.3787,30.7054,30.3595,30.5517,223340.0
2016-05-13 09:40:00,31.8,31.96,31.68,31.91,129269.0,30.5613,30.7151,30.446,30.667,129269.0
2016-05-13 09:45:00,31.91,31.95,31.78,31.85,118027.0,30.667,30.7054,30.5421,30.6093,118027.0
2016-05-13 09:50:00,31.86,31.87,31.64,31.75,201512.0,30.619,30.6286,30.4075,30.5132,201512.0
2016-05-13 09:55:00,31.75,32.01,31.75,31.92,198469.0,30.5132,30.7631,30.5132,30.6766,198469.0
2016-05-13 10:00:00,31.92,32.0,31.85,31.99,170151.0,30.6766,30.7535,30.6093,30.7439,170151.0
2016-05-13 10:05:00,31.99,32.0,31.83,31.88,154113.0,30.7439,30.7535,30.5901,30.6382,154113.0
2016-05-13 10:10:00,31.87,31.89,31.75,31.86,88042.0,30.6286,30.6478,30.5132,30.619,88042.0
2016-05-13 10:15:00,31.85,31.9,31.79,31.88,130084.0,30.6093,30.6574,30.5517,30.6382,130084.0
2016-05-13 10:20:00,31.87,31.91,31.84,31.87,102962.0,30.6286,30.667,30.5997,30.6286,102962.0
2016-05-13 10:25:00,31.86,31.92,31.69,31.7,150458.0,30.619,30.6766,30.4556,30.4652,150458.0
2016-05-13 10:30:00,31.7,31.71,31.64,31.65,122429.0,30.4652,30.4748,30.4075,30.4171,122429.0
2016-05-13 10:35:00,31.65,31.68,31.56,31.63,169928.0,30.4171,30.446,30.3306,30.3979,169928.0
2016-05-13 10:40:00,31.64,31.68,31.45,31.48,221942.0,30.4075,30.446,30.2249,30.2538,221942.0
2016-05-13 10:45:00,31.48,31.66,31.47,31.61,140274.0,30.2538,30.4267,30.2441,30.3787,140274.0
2016-05-13 10:50:00,31.61,31.66,31.59,31.63,141213.0,30.3787,30.4267,30.3595,30.3979,141213.0
2016-05-13 10:55:00,31.64,31.75,31.6,31.72,116884.0,30.4075,30.5132,30.3691,30.4844,116884.0
2016-05-13 11:00:00,31.71,31.78,31.71,31.77,99784.0,30.4748,30.5421,30.4748,30.5325,99784.0
2016-05-13 11:05:00,31.78,31.87,31.76,31.78,100334.0,30.5421,30.6286,30.5228,30.5421,100334.0
2016-05-13 11:10:00,31.78,31.79,31.64,31.65,70504.0,30.5421,30.5517,30.4075,30.4171,70504.0
2016-05-13 11:15:00,31.65,31.75,31.64,31.73,53904.0,30.4171,30.5132,30.4075,30.494,53904.0
2016-05-13 11:20:00,31.73,31.84,31.73,31.78,96025.0,30.494,30.5997,30.494,30.5421,96025.0
2016-05-13 11:25:00,31.78,31.84,31.77,31.79,60709.0,30.5421,30.5997,30.5325,30.5517,60709.0
2016-05-13 11:30:00,31.79,31.86,31.78,31.83,70880.0,30.5517,30.619,30.5421,30.5901,70880.0
2016-05-13 11:35:00,31.82,31.85,31.78,31.84,47634.0,30.5805,30.6093,30.5421,30.5997,47634.0
2016-05-13 11:40:00,31.84,31.84,31.75,31.76,65345.0,30.5997,30.5997,30.5132,30.5228,65345.0
2016-05-13 11:45:00,31.75,31.76,31.71,31.71,60450.0,30.5132,30.5228,30.4748,30.4748,60450.0
2016-05-13 11:50:00,31.71,31.72,31.6,31.6,83079.0,30.4748,30.4844,30.3691,30.3691,83079.0
2016-05-13 11:55:00,31.6,31.76,31.6,31.73,92554.0,30.3691,30.5228,30.3691,30.494,92554.0
2016-05-13 12:00:00,31.72,31.73,31.62,31.62,93325.0,30.4844,30.494,30.3883,30.3883,93325.0
2016-05-13 12:05:00,31.62,31.64,31.57,31.6,83455.0,30.3883,30.4075,30.3402,30.3691,83455.0
2016-05-13 12:10:00,31.59,31.64,31.57,31.64,63791.0,30.3595,30.4075,30.3402,30.4075,63791.0
2016-05-13 12:15:00,31.63,31.71,31.59,31.68,68735.0,30.3979,30.4748,30.3595,30.446,68735.0
2016-05-13 12:20:00,31.68,31.75,31.67,31.74,54217.0,30.446,30.5132,30.4364,30.5036,54217.0
2016-05-13 12:25:00,31.73,31.76,31.73,31.73,32234.0,30.494,30.5228,30.494,30.494,32234.0
2016-05-13 12:30:00,31.73,31.77,31.71,31.73,32848.0,30.494,30.5325,30.4748,30.494,32848.0
2016-05-13 12:35:00,31.73,31.74,31.64,31.67,40927.0,30.494,30.5036,30.4075,30.4364,40927.0
2016-05-13 12:40:00,31.66,31.66,31.56,31.59,59636.0,30.4267,30.4267,30.3306,30.3595,59636.0
2016-05-13 12:45:00,31.58,31.67,31.57,31.61,70678.0,30.3499,30.4364,30.3402,30.3787,70678.0
2016-05-13 12:50:00,31.61,31.64,31.6,31.62,53123.0,30.3787,30.4075,30.3691,30.3883,53123.0
2016-05-13 12:55:00,31.62,31.66,31.6,31.61,54108.0,30.3883,30.4267,30.3691,30.3787,54108.0
2016-05-13 13:00:00,31.62,31.7,31.59,31.69,117581.0,30.3883,30.4652,30.3595,30.4556,117581.0
2016-05-13 13:05:00,31.7,31.76,31.69,31.74,110536.0,30.4652,30.5228,30.4556,30.5036,110536.0
2016-05-13 13:10:00,31.74,31.82,31.74,31.76,184167.0,30.5036,30.5805,30.5036,30.5228,184167.0
2016-05-13 13:15:00,31.76,31.81,31.75,31.75,105857.0,30.5228,30.5709,30.5132,30.5132,105857.0
2016-05-13 13:20:00,31.76,31.8,31.71,31.73,602968.0,30.5228,30.5613,30.4748,30.494,602968.0
2016-05-13 13:25:00,31.74,31.79,31.68,31.69,259345.0,30.5036,30.5517,30.446,30.4556,259345.0
2016-05-13 13:30:00,31.68,31.7,31.67,31.69,48414.0,30.446,30.4652,30.4364,30.4556,48414.0
2016-05-13 13:35:00,31.69,31.7,31.64,31.64,47173.0,30.4556,30.4652,30.4075,30.4075,47173.0
2016-05-13 13:40:00,31.64,31.64,31.57,31.57,46834.0,30.4075,30.4075,30.3402,30.3402,46834.0
2016-05-13 13:45:00,31.57,31.62,31.56,31.59,58833.0,30.3402,30.3883,30.3306,30.3595,58833.0
2016-05-13 13:50:00,31.58,31.59,31.46,31.49,76465.0,30.3499,30.3595,30.2345,30.2634,76465.0
2016-05-13 13:55:00,31.49,31.51,31.47,31.49,62839.0,30.2634,30.2826,30.2441,30.2634,62839.0
2016-05-13 14:00:00,31.49,31.58,31.46,31.57,104026.0,30.2634,30.3499,30.2345,30.3402,104026.0
2016-05-13 14:05:00,31.57,31.64,31.56,31.62,71016.0,30.3402,30.4075,30.3306,30.3883,71016.0
2016-05-13 14:10:00,31.62,31.66,31.61,31.63,67248.0,30.3883,30.4267,30.3787,30.3979,67248.0
2016-05-13 14:15:00,31.62,31.64,31.6,31.61,57642.0,30.3883,30.4075,30.3691,30.3787,57642.0
2016-05-13 14:20:00,31.6,31.6,31.52,31.54,71788.0,30.3691,30.3691,30.2922,30.3114,71788.0
2016-05-13 14:25:00,31.54,31.61,31.53,31.6,60834.0,30.3114,30.3787,30.3018,30.3691,60834.0
2016-05-13 14:30:00,31.59,31.6,31.52,31.52,64614.0,30.3595,30.3691,30.2922,30.2922,64614.0
2016-05-13 14:35:00,31.53,31.55,31.51,31.52,69792.0,30.3018,30.321,30.2826,30.2922,69792.0
2016-05-13 14:40:00,31.52,31.54,31.46,31.49,91029.0,30.2922,30.3114,30.2345,30.2634,91029.0
2016-05-13 14:45:00,31.49,31.51,31.47,31.49,93170.0,30.2634,30.2826,30.2441,30.2634,93170.0
2016-05-13 14:50:00,31.48,31.6,31.48,31.6,103808.0,30.2538,30.3691,30.2538,30.3691,103808.0
2016-05-13 14:55:00,31.59,31.67,31.56,31.66,116029.0,30.3595,30.4364,30.3306,30.4267,116029.0
2016-05-13 15:00:00,31.66,31.67,31.61,31.66,82405.0,30.4267,30.4364,30.3787,30.4267,82405.0
2016-05-13 15:05:00,31.66,31.66,31.61,31.65,62630.0,30.4267,30.4267,30.3787,30.4171,62630.0
2016-05-13 15:10:00,31.65,31.68,31.61,31.68,78707.0,30.4171,30.446,30.3787,30.446,78707.0
2016-05-13 15:15:00,31.68,31.69,31.65,31.67,120200.0,30.446,30.4556,30.4171,30.4364,120200.0
2016-05-13 15:20:00,31.67,31.68,31.67,31.68,71187.0,30.4364,30.446,30.4364,30.446,71187.0
2016-05-13 15:25:00,31.68,31.68,31.62,31.65,87599.0,30.446,30.446,30.3883,30.4171,87599.0
2016-05-13 15:30:00,31.65,31.65,31.62,31.63,72048.0,30.4171,30.4171,30.3883,30.3979,72048.0
2016-05-13 15:35:00,31.64,31.66,31.63,31.65,94184.0,30.4075,30.4267,30.3979,30.4171,94184.0
2016-05-13 15:40:00,31.65,31.65,31.61,31.62,162674.0,30.4171,30.4171,30.3787,30.3883,162674.0
2016-05-13 15:45:00,31.61,31.62,31.58,31.59,180847.0,30.3787,30.3883,30.3499,30.3595,180847.0
2016-05-13 15:50:00,31.57,31.58,31.52,31.53,301191.0,30.3402,30.3499,30.2922,30.3018,301191.0
2016-05-13 15:55:00,31.53,31.56,31.5,31.51,614073.0,30.3018,30.3306,30.273,30.2826,614073.0
2016-05-16 09:30:00,31.83,32.28,31.78,32.13,445093.0,30.5901,31.0226,30.5421,30.8784,445093.0
2016-05-16 09:35:00,32.12,32.12,31.8,31.83,276018.0,30.8688,30.8688,30.5613,30.5901,276018.0
2016-05-16 09:40:00,31.84,31.88,31.6,31.62,151693.0,30.5997,30.6382,30.3691,30.3883,151693.0
2016-05-16 09:45:00,31.63,31.77,31.6,31.62,223858.0,30.3979,30.5325,30.3691,30.3883,223858.0
2016-05-16 09:50:00,31.63,31.63,31.32,31.34,258033.0,30.3979,30.3979,30.1,30.1192,258033.0
2016-05-16 09:55:00,31.33,31.49,31.2,31.38,319962.0,30.1096,30.2634,29.9847,30.1576,319962.0
2016-05-16 10:00:00,31.38,31.42,31.3,31.41,146686.0,30.1576,30.1961,30.0808,30.1865,146686.0
2016-05-16 10:05:00,31.41,31.48,31.26,31.31,237496.0,30.1865,30.2538,30.0423,30.0904,237496.0
2016-05-16 10:10:00,31.31,31.53,31.31,31.48,177421.0,30.0904,30.3018,30.0904,30.2538,177421.0
2016-05-16 10:15:00,31.47,31.47,31.13,31.14,215170.0,30.2441,30.2441,29.9174,29.927,215170.0
2016-05-16 10:20:00,31.15,31.27,30.99,31.22,402351.0,29.9366,30.0519,29.7828,30.0039,402351.0
2016-05-16 10:25:00,31.23,31.29,31.21,31.22,149838.0,30.0135,30.0712,29.9943,30.0039,149838.0
2016-05-16 10:30:00,31.23,31.43,31.22,31.43,166232.0,30.0135,30.2057,30.0039,30.2057,166232.0
2016-05-16 10:35:00,31.43,31.43,31.36,31.4,141866.0,30.2057,30.2057,30.1384,30.1769,141866.0
2016-05-16 10:40:00,31.39,31.47,31.36,31.4,130785.0,30.1673,30.2441,30.1384,30.1769,130785.0
2016-05-16 10:45:00,31.4,31.55,31.4,31.55,204808.0,30.1769,30.321,30.1769,30.321,204808.0
2016-05-16 10:50:00,31.55,31.66,31.54,31.6,271527.0,30.321,30.4267,30.3114,30.3691,271527.0
2016-05-16 10:55:00,31.6,31.66,31.59,31.66,117627.0,30.3691,30.4267,30.3595,30.4267,117627.0
2016-05-16 11:00:00,31.66,31.77,31.64,31.75,185942.0,30.4267,30.5325,30.4075,30.5132,185942.0
2016-05-16 11:05:00,31.75,31.77,31.71,31.71,130878.0,30.5132,30.5325,30.4748,30.4748,130878.0
2016-05-16 11:10:00,31.71,31.77,31.7,31.75,275676.0,30.4748,30.5325,30.4652,30.5132,275676.0
2016-05-16 11:15:00,31.75,31.88,31.74,31.81,136302.0,30.5132,30.6382,30.5036,30.5709,136302.0
2016-05-16 11:20:00,31.81,31.84,31.79,31.83,118320.0,30.5709,30.5997,30.5517,30.5901,118320.0
2016-05-16 11:25:00,31.83,32.04,31.83,32.03,223822.0,30.5901,30.7919,30.5901,30.7823,223822.0
2016-05-16 11:30:00,32.03,32.04,31.94,31.95,116741.0,30.7823,30.7919,30.6958,30.7054,116741.0
2016-05-16 11:35:00,31.93,32.12,31.93,32.11,94693.0,30.6862,30.8688,30.6862,30.8592,94693.0
2016-05-16 11:40:00,32.11,32.12,32.05,32.08,95537.0,30.8592,30.8688,30.8015,30.8304,95537.0
2016-05-16 11:45:00,32.08,32.12,32.04,32.11,76080.0,30.8304,30.8688,30.7919,30.8592,76080.0
2016-05-16 11:50:00,32.12,32.13,32.07,32.1,68067.0,30.8688,30.8784,30.8208,30.8496,68067.0
2016-05-16 11:55:00,32.1,32.15,32.1,32.14,54602.0,30.8496,30.8977,30.8496,30.888,54602.0
2016-05-16 12:00:00,32.13,32.13,32.07,32.08,70103.0,30.8784,30.8784,30.8208,30.8304,70103.0
2016-05-16 12:05:00,32.08,32.1,32.03,32.05,90302.0,30.8304,30.8496,30.7823,30.8015,90302.0
2016-05-16 12:10:00,32.06,32.07,32.03,32.07,86252.0,30.8112,30.8208,30.7823,30.8208,86252.0
2016-05-16 12:15:00,32.07,32.08,32.05,32.05,69790.0,30.8208,30.8304,30.8015,30.8015,69790.0
2016-05-16 12:20:00,32.05,32.07,31.97,31.98,121117.0,30.8015,30.8208,30.7247,30.7343,121117.0
2016-05-16 12:25:00,31.98,32.0,31.92,31.94,62231.0,30.7343,30.7535,30.6766,30.6958,62231.0
2016-05-16 12:30:00,31.93,31.99,31.93,31.97,57871.0,30.6862,30.7439,30.6862,30.7247,57871.0
2016-05-16 12:35:00,31.98,32.04,31.97,31.99,56510.0,30.7343,30.7919,30.7247,30.7439,56510.0
2016-05-16 12:40:00,32.0,32.02,31.95,31.95,57626.0,30.7535,30.7727,30.7054,30.7054,57626.0
2016-05-16 12:45:00,31.95,31.98,31.93,31.96,71571.0,30.7054,30.7343,30.6862,30.7151,71571.0
2016-05-16 12:50:00,31.95,31.98,31.93,31.96,70491.0,30.7054,30.7343,30.6862,30.7151,70491.0
2016-05-16 12:55:00,31.95,32.04,31.95,31.98,93600.0,30.7054,30.7919,30.7054,30.7343,93600.0
2016-05-16 13:00:00,31.98,32.01,31.97,31.99,148436.0,30.7343,30.7631,30.7247,30.7439,148436.0
2016-05-16 13:05:00,31.99,31.99,31.87,31.87,54754.0,30.7439,30.7439,30.6286,30.6286,54754.0
2016-05-16 13:10:00,31.87,31.95,31.87,31.91,74007.0,30.6286,30.7054,30.6286,30.667,74007.0
2016-05-16 13:15:00,31.92,31.93,31.9,31.93,46765.0,30.6766,30.6862,30.6574,30.6862,46765.0
2016-05-16 13:20:00,31.93,31.95,31.9,31.9,67709.0,30.6862,30.7054,30.6574,30.6574,67709.0
2016-05-16 13:25:00,31.9,31.91,31.82,31.84,88704.0,30.6574,30.667,30.5805,30.5997,88704.0
2016-05-16 13:30:00,31.84,31.85,31.8,31.82,60858.0,30.5997,30.6093,30.5613,30.5805,60858.0
2016-05-16 13:35:00,31.82,31.86,31.81,31.85,55465.0,30.5805,30.619,30.5709,30.6093,55465.0
2016-05-16 13:40:00,31.86,31.91,31.85,31.87,142131.0,30.619,30.667,30.6093,30.6286,142131.0
2016-05-16 13:45:00,31.87,31.91,31.87,31.89,66995.0,30.6286,30.667,30.6286,30.6478,66995.0
2016-05-16 13:50:00,31.89,31.92,31.87,31.88,86732.0,30.6478,30.6766,30.6286,30.6382,86732.0
2016-05-16 13:55:00,31.88,31.9,31.87,31.88,85079.0,30.6382,30.6574,30.6286,30.6382,85079.0
2016-05-16 14:00:00,31.88,31.89,31.78,31.82,126799.0,30.6382,30.6478,30.5421,30.5805,126799.0
2016-05-16 14:05:00,31.83,31.86,31.8,31.85,142765.0,30.5901,30.619,30.5613,30.6093,142765.0
2016-05-16 14:10:00,31.86,31.9,31.83,31.86,73127.0,30.619,30.6574,30.5901,30.619,73127.0
2016-05-16 14:15:00,31.86,31.91,31.82,31.91,95473.0,30.619,30.667,30.5805,30.667,95473.0
2016-05-16 14:20:00,31.91,31.97,31.9,31.93,71296.0,30.667,30.7247,30.6574,30.6862,71296.0
2016-05-16 14:25:00,31.93,32.01,31.93,32.0,69582.0,30.6862,30.7631,30.6862,30.7535,69582.0
2016-05-16 14:30:00,32.0,32.02,31.97,32.02,85257.0,30.7535,30.7727,30.7247,30.7727,85257.0
2016-05-16 14:35:00,32.02,32.03,31.99,32.02,73321.0,30.7727,30.7823,30.7439,30.7727,73321.0
2016-05-16 14:40:00,32.02,32.04,32.01,32.01,45460.0,30.7727,30.7919,30.7631,30.7631,45460.0
2016-05-16 14:45:00,32.02,32.05,32.0,32.0,99448.0,30.7727,30.8015,30.7535,30.7535,99448.0
2016-05-16 14:50:00,32.01,32.05,32.0,32.02,134244.0,30.7631,30.8015,30.7535,30.7727,134244.0
2016-05-16 14:55:00,32.02,32.05,32.01,32.05,60385.0,30.7727,30.8015,30.7631,30.8015,60385.0
2016-05-16 15:00:00,32.05,32.13,32.04,32.11,169045.0,30.8015,30.8784,30.7919,30.8592,169045.0
2016-05-16 15:05:00,32.11,32.22,32.1,32.22,146869.0,30.8592,30.9649,30.8496,30.9649,146869.0
2016-05-16 15:10:00,32.22,32.28,32.2,32.23,421525.0,30.9649,31.0226,30.9457,30.9745,421525.0
2016-05-16 15:15:00,32.23,32.3,32.23,32.27,198683.0,30.9745,31.0418,30.9745,31.013,198683.0
2016-05-16 15:20:00,32.26,32.28,32.25,32.26,154502.0,31.0034,31.0226,30.9938,31.0034,154502.0
2016-05-16 15:25:00,32.27,32.28,32.16,32.17,177303.0,31.013,31.0226,30.9073,30.9169,177303.0
2016-05-16 15:30:00,32.17,32.19,32.15,32.16,156879.0,30.9169,30.9361,30.8977,30.9073,156879.0
2016-05-16 15:35:00,32.16,32.2,32.15,32.15,124983.0,30.9073,30.9457,30.8977,30.8977,124983.0
2016-05-16 15:40:00,32.15,32.17,32.13,32.17,191437.0,30.8977,30.9169,30.8784,30.9169,191437.0
2016-05-16 15:45:00,32.17,32.17,32.11,32.11,214599.0,30.9169,30.9169,30.8592,30.8592,214599.0
2016-05-16 15:50:00,32.12,32.12,32.07,32.1,232492.0,30.8688,30.8688,30.8208,30.8496,232492.0
2016-05-16 15:55:00,32.09,32.14,32.09,32.12,446684.0,30.84,30.888,30.84,30.8688,446684.0
2016-05-17 09:30:00,32.25,32.8,32.02,32.65,406689.0,30.9938,31.5223,30.7727,31.3782,406689.0
2016-05-17 09:35:00,32.64,32.65,32.4,32.48,186544.0,31.3686,31.3782,31.1379,31.2148,186544.0
2016-05-17 09:40:00,32.48,32.62,32.31,32.5,142264.0,31.2148,31.3493,31.0514,31.234,142264.0
2016-05-17 09:45:00,32.52,32.75,32.46,32.72,341472.0,31.2532,31.4743,31.1956,31.4455,341472.0
2016-05-17 09:50:00,32.71,32.97,32.69,32.93,363704.0,31.4358,31.6857,31.4166,31.6473,363704.0
2016-05-17 09:55:00,32.93,33.1,32.88,32.99,220905.0,31.6473,31.8106,31.5992,31.7049,220905.0
2016-05-17 10:00:00,32.99,33.03,32.88,33.03,207532.0,31.7049,31.7434,31.5992,31.7434,207532.0
2016-05-17 10:05:00,33.02,33.06,32.95,33.05,321433.0,31.7338,31.7722,31.6665,31.7626,321433.0
2016-05-17 10:10:00,33.04,33.09,32.91,33.04,176382.0,31.753,31.801,31.628,31.753,176382.0
2016-05-17 10:15:00,33.04,33.14,33.03,33.13,175041.0,31.753,31.8491,31.7434,31.8395,175041.0
2016-05-17 10:20:00,33.14,33.23,33.1,33.22,175517.0,31.8491,31.9356,31.8106,31.926,175517.0
2016-05-17 10:25:00,33.22,33.26,33.03,33.05,172569.0,31.926,31.9644,31.7434,31.7626,172569.0
2016-05-17 10:30:00,33.04,33.04,32.91,32.98,150068.0,31.753,31.753,31.628,31.6953,150068.0
2016-05-17 10:35:00,32.98,33.13,32.94,33.09,127588.0,31.6953,31.8395,31.6569,31.801,127588.0
2016-05-17 10:40:00,33.09,33.26,33.09,33.26,159987.0,31.801,31.9644,31.801,31.9644,159987.0
2016-05-17 10:45:00,33.25,33.29,33.08,33.1,215967.0,31.9548,31.9932,31.7914,31.8106,215967.0
2016-05-17 10:50:00,33.11,33.15,33.09,33.15,104015.0,31.8203,31.8587,31.801,31.8587,104015.0
2016-05-17 10:55:00,33.15,33.22,33.04,33.05,95758.0,31.8587,31.926,31.753,31.7626,95758.0
2016-05-17 11:00:00,33.05,33.13,33.03,33.13,95051.0,31.7626,31.8395,31.7434,31.8395,95051.0
2016-05-17 11:05:00,33.13,33.17,33.0,33.01,103277.0,31.8395,31.8779,31.7145,31.7242,103277.0
2016-05-17 11:10:00,33.01,33.1,32.93,33.09,204242.0,31.7242,31.8106,31.6473,31.801,204242.0
2016-05-17 11:15:00,33.1,33.18,32.99,32.99,107812.0,31.8106,31.8875,31.7049,31.7049,107812.0
2016-05-17 11:20:00,33.0,33.02,32.92,32.93,129710.0,31.7145,31.7338,31.6377,31.6473,129710.0
2016-05-17 11:25:00,32.94,32.97,32.81,32.82,139504.0,31.6569,31.6857,31.5319,31.5416,139504.0
2016-05-17 11:30:00,32.81,32.87,32.81,32.86,95724.0,31.5319,31.5896,31.5319,31.58,95724.0
2016-05-17 11:35:00,32.86,32.94,32.85,32.9,84019.0,31.58,31.6569,31.5704,31.6184,84019.0
2016-05-17 11:40:00,32.9,32.94,32.85,32.91,89951.0,31.6184,31.6569,31.5704,31.628,89951.0
2016-05-17 11:45:00,32.91,32.97,32.89,32.96,100744.0,31.628,31.6857,31.6088,31.6761,100744.0
2016-05-17 11:50:00,32.95,33.06,32.95,32.99,203386.0,31.6665,31.7722,31.6665,31.7049,203386.0
2016-05-17 11:55:00,32.99,33.05,32.96,33.0,147230.0,31.7049,31.7626,31.6761,31.7145,147230.0
2016-05-17 12:00:00,32.99,33.04,32.99,33.0,81139.0,31.7049,31.753,31.7049,31.7145,81139.0
2016-05-17 12:05:00,33.0,33.03,32.95,33.0,116367.0,31.7145,31.7434,31.6665,31.7145,116367.0
2016-05-17 12:10:00,33.0,33.04,32.98,33.03,50905.0,31.7145,31.753,31.6953,31.7434,50905.0
2016-05-17 12:15:00,33.02,33.02,32.97,33.0,91035.0,31.7338,31.7338,31.6857,31.7145,91035.0
2016-05-17 12:20:00,33.0,33.02,32.91,32.95,141677.0,31.7145,31.7338,31.628,31.6665,141677.0
2016-05-17 12:25:00,32.95,32.96,32.91,32.92,76084.0,31.6665,31.6761,31.628,31.6377,76084.0
2016-05-17 12:30:00,32.93,32.99,32.93,32.98,39088.0,31.6473,31.7049,31.6473,31.6953,39088.0
2016-05-17 12:35:00,32.98,33.02,32.97,33.0,53608.0,31.6953,31.7338,31.6857,31.7145,53608.0
2016-05-17 12:40:00,32.99,32.99,32.89,32.91,57227.0,31.7049,31.7049,31.6088,31.628,57227.0
2016-05-17 12:45:00,32.9,32.92,32.86,32.92,69559.0,31.6184,31.6377,31.58,31.6377,69559.0
2016-05-17 12:50:00,32.92,32.95,32.88,32.91,96574.0,31.6377,31.6665,31.5992,31.628,96574.0
2016-05-17 12:55:00,32.91,33.01,32.91,33.01,131862.0,31.628,31.7242,31.628,31.7242,131862.0
2016-05-17 13:00:00,33.01,33.03,32.99,33.01,69415.0,31.7242,31.7434,31.7049,31.7242,69415.0
2016-05-17 13:05:00,33.01,33.03,32.95,32.98,152277.0,31.7242,31.7434,31.6665,31.6953,152277.0
2016-05-17 13:10:00,32.97,33.0,32.95,33.0,41911.0,31.6857,31.7145,31.6665,31.7145,41911.0
2016-05-17 13:15:00,32.99,32.99,32.9,32.94,67184.0,31.7049,31.7049,31.6184,31.6569,67184.0
2016-05-17 13:20:00,32.94,32.99,32.93,32.98,56984.0,31.6569,31.7049,31.6473,31.6953,56984.0
2016-05-17 13:25:00,32.97,32.99,32.91,32.95,79430.0,31.6857,31.7049,31.628,31.6665,79430.0
2016-05-17 13:30:00,32.96,33.0,32.93,32.98,57572.0,31.6761,31.7145,31.6473,31.6953,57572.0
2016-05-17 13:35:00,32.97,33.01,32.95,32.98,69823.0,31.6857,31.7242,31.6665,31.6953,69823.0
2016-05-17 13:40:00,32.98,32.99,32.93,32.95,61104.0,31.6953,31.7049,31.6473,31.6665,61104.0
2016-05-17 13:45:00,32.95,32.97,32.91,32.97,76920.0,31.6665,31.6857,31.628,31.6857,76920.0
2016-05-17 13:50:00,32.96,32.99,32.95,32.95,136554.0,31.6761,31.7049,31.6665,31.6665,136554.0
2016-05-17 13:55:00,32.97,32.97,32.83,32.85,140143.0,31.6857,31.6857,31.5512,31.5704,140143.0
2016-05-17 14:00:00,32.85,32.91,32.84,32.86,79574.0,31.5704,31.628,31.5608,31.58,79574.0
2016-05-17 14:05:00,32.86,32.89,32.82,32.85,181356.0,31.58,31.6088,31.5416,31.5704,181356.0
2016-05-17 14:10:00,32.84,32.85,32.71,32.72,191485.0,31.5608,31.5704,31.4358,31.4455,191485.0
2016-05-17 14:15:00,32.72,32.72,32.62,32.64,122532.0,31.4455,31.4455,31.3493,31.3686,122532.0
2016-05-17 14:20:00,32.64,32.65,32.59,32.61,110903.0,31.3686,31.3782,31.3205,31.3397,110903.0
2016-05-17 14:25:00,32.61,32.61,32.53,32.54,146865.0,31.3397,31.3397,31.2629,31.2725,146865.0
2016-05-17 14:30:00,32.53,32.54,32.44,32.45,161880.0,31.2629,31.2725,31.1764,31.186,161880.0
2016-05-17 14:35:00,32.44,32.54,32.42,32.51,175423.0,31.1764,31.2725,31.1571,31.2436,175423.0
2016-05-17 14:40:00,32.5,32.5,32.46,32.49,86440.0,31.234,31.234,31.1956,31.2244,86440.0
2016-05-17 14:45:00,32.48,32.56,32.46,32.47,110922.0,31.2148,31.2917,31.1956,31.2052,110922.0
2016-05-17 14:50:00,32.48,32.5,32.35,32.35,197911.0,31.2148,31.234,31.0899,31.0899,197911.0
2016-05-17 14:55:00,32.35,32.44,32.32,32.44,78009.0,31.0899,31.1764,31.061,31.1764,78009.0
2016-05-17 15:00:00,32.44,32.54,32.43,32.53,93847.0,31.1764,31.2725,31.1667,31.2629,93847.0
2016-05-17 15:05:00,32.54,32.61,32.53,32.61,95628.0,31.2725,31.3397,31.2629,31.3397,95628.0
2016-05-17 15:10:00,32.61,32.61,32.54,32.56,143138.0,31.3397,31.3397,31.2725,31.2917,143138.0
2016-05-17 15:15:00,32.56,32.57,32.54,32.55,211485.0,31.2917,31.3013,31.2725,31.2821,211485.0
2016-05-17 15:20:00,32.55,32.57,32.53,32.53,220851.0,31.2821,31.3013,31.2629,31.2629,220851.0
2016-05-17 15:25:00,32.53,32.54,32.46,32.51,202756.0,31.2629,31.2725,31.1956,31.2436,202756.0
2016-05-17 15:30:00,32.5,32.57,32.5,32.55,170479.0,31.234,31.3013,31.234,31.2821,170479.0
2016-05-17 15:35:00,32.56,32.61,32.55,32.61,138591.0,31.2917,31.3397,31.2821,31.3397,138591.0
2016-05-17 15:40:00,32.61,32.63,32.53,32.63,475779.0,31.3397,31.359,31.2629,31.359,475779.0
2016-05-17 15:45:00,32.62,32.63,32.59,32.63,189981.0,31.3493,31.359,31.3205,31.359,189981.0
2016-05-17 15:50:00,32.62,32.64,32.57,32.64,332212.0,31.3493,31.3686,31.3013,31.3686,332212.0
2016-05-17 15:55:00,32.64,32.69,32.63,32.64,695042.0,31.3686,31.4166,31.359,31.3686,695042.0
2016-05-18 09:30:00,32.78,32.78,32.37,32.43,151936.0,31.5031,31.5031,31.1091,31.1667,151936.0
2016-05-18 09:35:00,32.4,32.58,32.34,32.5,100524.0,31.1379,31.3109,31.0803,31.234,100524.0
2016-05-18 09:40:00,32.5,32.79,32.5,32.71,93863.0,31.234,31.5127,31.234,31.4358,93863.0
2016-05-18 09:45:00,32.7,32.79,32.66,32.66,106591.0,31.4262,31.5127,31.3878,31.3878,106591.0
2016-05-18 09:50:00,32.66,32.78,32.58,32.72,86977.0,31.3878,31.5031,31.3109,31.4455,86977.0
2016-05-18 09:55:00,32.71,32.78,32.62,32.77,120277.0,31.4358,31.5031,31.3493,31.4935,120277.0
2016-05-18 10:00:00,32.77,32.86,32.76,32.85,123284.0,31.4935,31.58,31.4839,31.5704,123284.0
2016-05-18 10:05:00,32.84,33.02,32.83,33.02,265599.0,31.5608,31.7338,31.5512,31.7338,265599.0
2016-05-18 10:10:00,33.01,33.17,33.0,33.12,161081.0,31.7242,31.8779,31.7145,31.8299,161081.0
2016-05-18 10:15:00,33.11,33.24,33.09,33.16,225778.0,31.8203,31.9452,31.801,31.8683,225778.0
2016-05-18 10:20:00,33.16,33.34,33.15,33.3,212126.0,31.8683,32.0413,31.8587,32.0029,212126.0
2016-05-18 10:25:00,33.3,33.36,33.27,33.27,228437.0,32.0029,32.0605,31.974,31.974,228437.0
2016-05-18 10:30:00,33.27,33.29,33.14,33.15,149142.0,31.974,31.9932,31.8491,31.8587,149142.0
2016-05-18 10:35:00,33.14,33.15,33.09,33.09,52120.0,31.8491,31.8587,31.801,31.801,52120.0
2016-05-18 10:40:00,33.09,33.2,33.07,33.19,103758.0,31.801,31.9068,31.7818,31.8971,103758.0
2016-05-18 10:45:00,33.19,33.26,33.18,33.2,78333.0,31.8971,31.9644,31.8875,31.9068,78333.0
2016-05-18 10:50:00,33.2,33.21,33.03,33.05,72805.0,31.9068,31.9164,31.7434,31.7626,72805.0
2016-05-18 10:55:00,33.06,33.06,32.97,33.0,81969.0,31.7722,31.7722,31.6857,31.7145,81969.0
2016-05-18 11:00:00,33.01,33.06,32.93,32.97,89454.0,31.7242,31.7722,31.6473,31.6857,89454.0
2016-05-18 11:05:00,32.98,32.99,32.91,32.95,51019.0,31.6953,31.7049,31.628,31.6665,51019.0
2016-05-18 11:10:00,32.96,33.0,32.9,32.92,90643.0,31.6761,31.7145,31.6184,31.6377,90643.0
2016-05-18 11:15:00,32.92,32.95,32.85,32.87,63628.0,31.6377,31.6665,31.5704,31.5896,63628.0
2016-05-18 11:20:00,32.86,32.95,32.86,32.95,65079.0,31.58,31.6665,31.58,31.6665,65079.0
2016-05-18 11:25:00,32.95,33.07,32.94,33.06,141924.0,31.6665,31.7818,31.6569,31.7722,141924.0
2016-05-18 11:30:00,33.06,33.1,32.96,32.97,56354.0,31.7722,31.8106,31.6761,31.6857,56354.0
2016-05-18 11:35:00,32.97,33.08,32.96,33.02,50674.0,31.6857,31.7914,31.6761,31.7338,50674.0
2016-05-18 11:40:00,33.03,33.06,32.98,33.04,245961.0,31.7434,31.7722,31.6953,31.753,245961.0
2016-05-18 11:45:00,33.03,33.03,32.99,33.0,164627.0,31.7434,31.7434,31.7049,31.7145,164627.0
2016-05-18 11:50:00,33.0,33.01,32.86,32.87,66661.0,31.7145,31.7242,31.58,31.5896,66661.0
2016-05-18 11:55:00,32.87,32.88,32.8,32.81,47326.0,31.5896,31.5992,31.5223,31.5319,47326.0
2016-05-18 12:00:00,32.81,32.82,32.76,32.79,97433.0,31.5319,31.5416,31.4839,31.5127,97433.0
2016-05-18 12:05:00,32.78,32.8,32.73,32.75,68732.0,31.5031,31.5223,31.4551,31.4743,68732.0
2016-05-18 12:10:00,32.76,32.77,32.71,32.76,76789.0,31.4839,31.4935,31.4358,31.4839,76789.0
2016-05-18 12:15:00,32.77,32.78,32.75,32.75,18147.0,31.4935,31.5031,31.4743,31.4743,18147.0
2016-05-18 12:20:00,32.76,32.79,32.73,32.74,54639.0,31.4839,31.5127,31.4551,31.4647,54639.0
2016-05-18 12:25:00,32.73,32.74,32.62,32.64,46675.0,31.4551,31.4647,31.3493,31.3686,46675.0
2016-05-18 12:30:00,32.64,32.71,32.63,32.7,28546.0,31.3686,31.4358,31.359,31.4262,28546.0
2016-05-18 12:35:00,32.7,32.71,32.66,32.68,36758.0,31.4262,31.4358,31.3878,31.407,36758.0
2016-05-18 12:40:00,32.67,32.7,32.63,32.68,23959.0,31.3974,31.4262,31.359,31.407,23959.0
2016-05-18 12:45:00,32.68,32.72,32.68,32.69,62157.0,31.407,31.4455,31.407,31.4166,62157.0
2016-05-18 12:50:00,32.68,32.7,32.67,32.69,21078.0,31.407,31.4262,31.3974,31.4166,21078.0
2016-05-18 12:55:00,32.69,32.8,32.67,32.8,108175.0,31.4166,31.5223,31.3974,31.5223,108175.0
2016-05-18 13:00:00,32.8,32.87,32.78,32.85,96861.0,31.5223,31.5896,31.5031,31.5704,96861.0
2016-05-18 13:05:00,32.83,32.84,32.77,32.77,74972.0,31.5512,31.5608,31.4935,31.4935,74972.0
2016-05-18 13:10:00,32.77,32.82,32.74,32.77,50272.0,31.4935,31.5416,31.4647,31.4935,50272.0
2016-05-18 13:15:00,32.76,32.8,32.74,32.74,56164.0,31.4839,31.5223,31.4647,31.4647,56164.0
2016-05-18 13:20:00,32.74,32.83,32.73,32.82,31481.0,31.4647,31.5512,31.4551,31.5416,31481.0
2016-05-18 13:25:00,32.82,32.82,32.75,32.75,28227.0,31.5416,31.5416,31.4743,31.4743,28227.0
2016-05-18 13:30:00,32.76,32.84,32.75,32.8,97884.0,31.4839,31.5608,31.4743,31.5223,97884.0
2016-05-18 13:35:00,32.81,32.87,32.81,32.87,79203.0,31.5319,31.5896,31.5319,31.5896,79203.0
2016-05-18 13:40:00,32.87,32.89,32.84,32.89,56628.0,31.5896,31.6088,31.5608,31.6088,56628.0
2016-05-18 13:45:00,32.89,33.0,32.89,32.98,170940.0,31.6088,31.7145,31.6088,31.6953,170940.0
2016-05-18 13:50:00,32.98,32.99,32.93,32.94,87029.0,31.6953,31.7049,31.6473,31.6569,87029.0
2016-05-18 13:55:00,32.94,32.98,32.92,32.94,47181.0,31.6569,31.6953,31.6377,31.6569,47181.0
2016-05-18 14:00:00,32.93,32.94,32.8,32.82,184607.0,31.6473,31.6569,31.5223,31.5416,184607.0
2016-05-18 14:05:00,32.81,32.81,32.65,32.8,155635.0,31.5319,31.5319,31.3782,31.5223,155635.0
2016-05-18 14:10:00,32.8,32.81,32.71,32.73,121581.0,31.5223,31.5319,31.4358,31.4551,121581.0
2016-05-18 14:15:00,32.73,32.74,32.65,32.73,114509.0,31.4551,31.4647,31.3782,31.4551,114509.0
2016-05-18 14:20:00,32.73,32.75,32.64,32.71,71471.0,31.4551,31.4743,31.3686,31.4358,71471.0
2016-05-18 14:25:00,32.71,32.71,32.53,32.56,82479.0,31.4358,31.4358,31.2629,31.2917,82479.0
2016-05-18 14:30:00,32.56,32.56,32.45,32.54,137906.0,31.2917,31.2917,31.186,31.2725,137906.0
2016-05-18 14:35:00,32.54,32.66,32.5,32.62,125624.0,31.2725,31.3878,31.234,31.3493,125624.0
2016-05-18 14:40:00,32.63,32.76,32.63,32.69,70061.0,31.359,31.4839,31.359,31.4166,70061.0
2016-05-18 14:45:00,32.67,32.68,32.62,32.67,42134.0,31.3974,31.407,31.3493,31.3974,42134.0
2016-05-18 14:50:00,32.66,32.77,32.66,32.68,74678.0,31.3878,31.4935,31.3878,31.407,74678.0
2016-05-18 14:55:00,32.68,32.75,32.67,32.74,56303.0,31.407,31.4743,31.3974,31.4647,56303.0
2016-05-18 15:00:00,32.75,32.85,32.74,32.78,60906.0,31.4743,31.5704,31.4647,31.5031,60906.0
2016-05-18 15:05:00,32.79,32.8,32.75,32.77,92463.0,31.5127,31.5223,31.4743,31.4935,92463.0
2016-05-18 15:10:00,32.76,32.76,32.61,32.62,120237.0,31.4839,31.4839,31.3397,31.3493,120237.0
2016-05-18 15:15:00,32.63,32.65,32.58,32.63,65663.0,31.359,31.3782,31.3109,31.359,65663.0
2016-05-18 15:20:00,32.63,32.65,32.51,32.52,115123.0,31.359,31.3782,31.2436,31.2532,115123.0
2016-05-18 15:25:00,32.53,32.57,32.48,32.48,83738.0,31.2629,31.3013,31.2148,31.2148,83738.0
2016-05-18 15:30:00,32.49,32.57,32.48,32.55,105912.0,31.2244,31.3013,31.2148,31.2821,105912.0
2016-05-18 15:35:00,32.56,32.57,32.48,32.48,115995.0,31.2917,31.3013,31.2148,31.2148,115995.0
2016-05-18 15:40:00,32.48,32.56,32.48,32.55,114415.0,31.2148,31.2917,31.2148,31.2821,114415.0
2016-05-18 15:45:00,32.55,32.62,32.54,32.57,92608.0,31.2821,31.3493,31.2725,31.3013,92608.0
2016-05-18 15:50:00,32.57,32.58,32.51,32.53,133363.0,31.3013,31.3109,31.2436,31.2629,133363.0
2016-05-18 15:55:00,32.54,32.62,32.53,32.61,332125.0,31.2725,31.3493,31.2629,31.3397,332125.0
2016-05-19 09:30:00,32.28,32.29,32.0,32.18,233141.0,31.0226,31.0322,30.7535,30.9265,233141.0
2016-05-19 09:35:00,32.17,32.52,32.17,32.5,98491.0,30.9169,31.2532,30.9169,31.234,98491.0
2016-05-19 09:40:00,32.5,32.59,32.48,32.52,47959.0,31.234,31.3205,31.2148,31.2532,47959.0
2016-05-19 09:45:00,32.53,32.58,32.33,32.4,136235.0,31.2629,31.3109,31.0706,31.1379,136235.0
2016-05-19 09:50:00,32.4,32.43,32.22,32.23,108484.0,31.1379,31.1667,30.9649,30.9745,108484.0
2016-05-19 09:55:00,32.22,32.25,32.05,32.05,66910.0,30.9649,30.9938,30.8015,30.8015,66910.0
2016-05-19 10:00:00,32.06,32.19,32.06,32.15,99767.0,30.8112,30.9361,30.8112,30.8977,99767.0
2016-05-19 10:05:00,32.16,32.16,32.06,32.08,59308.0,30.9073,30.9073,30.8112,30.8304,59308.0
2016-05-19 10:10:00,32.08,32.14,31.96,31.97,305333.0,30.8304,30.888,30.7151,30.7247,305333.0
2016-05-19 10:15:00,31.96,32.05,31.91,32.04,120310.0,30.7151,30.8015,30.667,30.7919,120310.0
2016-05-19 10:20:00,32.04,32.05,31.95,32.04,86100.0,30.7919,30.8015,30.7054,30.7919,86100.0
2016-05-19 10:25:00,32.04,32.16,32.03,32.14,48471.0,30.7919,30.9073,30.7823,30.888,48471.0
2016-05-19 10:30:00,32.14,32.34,32.14,32.32,186970.0,30.888,31.0803,30.888,31.061,186970.0
2016-05-19 10:35:00,32.32,32.42,32.29,32.3,327206.0,31.061,31.1571,31.0322,31.0418,327206.0
2016-05-19 10:40:00,32.29,32.43,32.29,32.43,156777.0,31.0322,31.1667,31.0322,31.1667,156777.0
2016-05-19 10:45:00,32.43,32.43,32.25,32.3,108363.0,31.1667,31.1667,30.9938,31.0418,108363.0
2016-05-19 10:50:00,32.3,32.32,32.22,32.32,81398.0,31.0418,31.061,30.9649,31.061,81398.0
2016-05-19 10:55:00,32.33,32.35,32.17,32.17,74411.0,31.0706,31.0899,30.9169,30.9169,74411.0
2016-05-19 11:00:00,32.18,32.2,32.15,32.17,93986.0,30.9265,30.9457,30.8977,30.9169,93986.0
2016-05-19 11:05:00,32.16,32.18,32.09,32.09,129038.0,30.9073,30.9265,30.84,30.84,129038.0
2016-05-19 11:10:00,32.09,32.11,32.03,32.08,97859.0,30.84,30.8592,30.7823,30.8304,97859.0
2016-05-19 11:15:00,32.07,32.13,32.07,32.11,91178.0,30.8208,30.8784,30.8208,30.8592,91178.0
2016-05-19 11:20:00,32.1,32.1,32.01,32.01,87337.0,30.8496,30.8496,30.7631,30.7631,87337.0
2016-05-19 11:25:00,32.01,32.07,32.0,32.05,60103.0,30.7631,30.8208,30.7535,30.8015,60103.0
2016-05-19 11:30:00,32.06,32.07,31.85,31.87,183481.0,30.8112,30.8208,30.6093,30.6286,183481.0
2016-05-19 11:35:00,31.87,31.9,31.8,31.82,88174.0,30.6286,30.6574,30.5613,30.5805,88174.0
2016-05-19 11:40:00,31.83,31.85,31.76,31.76,78143.0,30.5901,30.6093,30.5228,30.5228,78143.0
2016-05-19 11:45:00,31.75,31.85,31.75,31.83,100639.0,30.5132,30.6093,30.5132,30.5901,100639.0
2016-05-19 11:50:00,31.83,31.83,31.76,31.76,109860.0,30.5901,30.5901,30.5228,30.5228,109860.0
2016-05-19 11:55:00,31.76,31.8,31.71,31.74,101520.0,30.5228,30.5613,30.4748,30.5036,101520.0
2016-05-19 12:00:00,31.74,31.8,31.69,31.8,92453.0,30.5036,30.5613,30.4556,30.5613,92453.0
2016-05-19 12:05:00,31.79,31.92,31.79,31.92,103790.0,30.5517,30.6766,30.5517,30.6766,103790.0
2016-05-19 12:10:00,31.91,31.96,31.91,31.96,46650.0,30.667,30.7151,30.667,30.7151,46650.0
2016-05-19 12:15:00,31.97,32.01,31.87,31.87,79366.0,30.7247,30.7631,30.6286,30.6286,79366.0
2016-05-19 12:20:00,31.86,31.89,31.81,31.82,46735.0,30.619,30.6478,30.5709,30.5805,46735.0
2016-05-19 12:25:00,31.82,31.83,31.75,31.79,48259.0,30.5805,30.5901,30.5132,30.5517,48259.0
2016-05-19 12:30:00,31.8,31.81,31.72,31.73,78727.0,30.5613,30.5709,30.4844,30.494,78727.0
2016-05-19 12:35:00,31.74,31.81,31.73,31.8,56978.0,30.5036,30.5709,30.494,30.5613,56978.0
2016-05-19 12:40:00,31.81,31.82,31.77,31.79,39766.0,30.5709,30.5805,30.5325,30.5517,39766.0
2016-05-19 12:45:00,31.8,31.83,31.79,31.82,68996.0,30.5613,30.5901,30.5517,30.5805,68996.0
2016-05-19 12:50:00,31.81,31.82,31.71,31.71,41792.0,30.5709,30.5805,30.4748,30.4748,41792.0
2016-05-19 12:55:00,31.71,31.75,31.69,31.72,48876.0,30.4748,30.5132,30.4556,30.4844,48876.0
2016-05-19 13:00:00,31.73,31.79,31.73,31.78,73160.0,30.494,30.5517,30.494,30.5421,73160.0
2016-05-19 13:05:00,31.79,31.81,31.77,31.8,46204.0,30.5517,30.5709,30.5325,30.5613,46204.0
2016-05-19 13:10:00,31.8,31.87,31.77,31.87,50770.0,30.5613,30.6286,30.5325,30.6286,50770.0
2016-05-19 13:15:00,31.87,31.87,31.82,31.87,32824.0,30.6286,30.6286,30.5805,30.6286,32824.0
2016-05-19 13:20:00,31.88,31.89,31.83,31.86,39050.0,30.6382,30.6478,30.5901,30.619,39050.0
2016-05-19 13:25:00,31.86,31.88,31.81,31.83,40480.0,30.619,30.6382,30.5709,30.5901,40480.0
2016-05-19 13:30:00,31.83,31.89,31.83,31.88,58678.0,30.5901,30.6478,30.5901,30.6382,58678.0
2016-05-19 13:35:00,31.89,31.96,31.89,31.92,54606.0,30.6478,30.7151,30.6478,30.6766,54606.0
2016-05-19 13:40:00,31.92,32.01,31.92,31.97,123041.0,30.6766,30.7631,30.6766,30.7247,123041.0
2016-05-19 13:45:00,31.97,32.03,31.96,31.98,73266.0,30.7247,30.7823,30.7151,30.7343,73266.0
2016-05-19 13:50:00,31.99,31.99,31.9,31.92,64507.0,30.7439,30.7439,30.6574,30.6766,64507.0
2016-05-19 13:55:00,31.92,31.95,31.88,31.89,60321.0,30.6766,30.7054,30.6382,30.6478,60321.0
2016-05-19 14:00:00,31.9,31.93,31.89,31.93,34533.0,30.6574,30.6862,30.6478,30.6862,34533.0
2016-05-19 14:05:00,31.93,31.96,31.93,31.95,47748.0,30.6862,30.7151,30.6862,30.7054,47748.0
2016-05-19 14:10:00,31.95,32.01,31.94,31.97,70618.0,30.7054,30.7631,30.6958,30.7247,70618.0
2016-05-19 14:15:00,31.97,32.01,31.93,31.98,76669.0,30.7247,30.7631,30.6862,30.7343,76669.0
2016-05-19 14:20:00,31.97,31.98,31.9,31.91,44923.0,30.7247,30.7343,30.6574,30.667,44923.0
2016-05-19 14:25:00,31.91,31.96,31.89,31.96,51481.0,30.667,30.7151,30.6478,30.7151,51481.0
2016-05-19 14:30:00,31.95,31.98,31.91,31.91,46208.0,30.7054,30.7343,30.667,30.667,46208.0
2016-05-19 14:35:00,31.91,31.94,31.8,31.82,64930.0,30.667,30.6958,30.5613,30.5805,64930.0
2016-05-19 14:40:00,31.82,31.85,31.77,31.8,117868.0,30.5805,30.6093,30.5325,30.5613,117868.0
2016-05-19 14:45:00,31.8,31.85,31.78,31.8,56689.0,30.5613,30.6093,30.5421,30.5613,56689.0
2016-05-19 14:50:00,31.81,31.85,31.79,31.79,103416.0,30.5709,30.6093,30.5517,30.5517,103416.0
2016-05-19 14:55:00,31.79,31.8,31.75,31.76,89780.0,30.5517,30.5613,30.5132,30.5228,89780.0
2016-05-19 15:00:00,31.76,31.87,31.75,31.85,59902.0,30.5228,30.6286,30.5132,30.6093,59902.0
2016-05-19 15:05:00,31.84,31.93,31.84,31.92,35626.0,30.5997,30.6862,30.5997,30.6766,35626.0
2016-05-19 15:10:00,31.93,31.99,31.91,31.96,110047.0,30.6862,30.7439,30.667,30.7151,110047.0
2016-05-19 15:15:00,31.97,32.01,31.95,32.01,81041.0,30.7247,30.7631,30.7054,30.7631,81041.0
2016-05-19 15:20:00,32.0,32.04,31.99,32.04,103148.0,30.7535,30.7919,30.7439,30.7919,103148.0
2016-05-19 15:25:00,32.04,32.07,32.02,32.05,124122.0,30.7919,30.8208,30.7727,30.8015,124122.0
2016-05-19 15:30:00,32.05,32.08,32.03,32.05,120771.0,30.8015,30.8304,30.7823,30.8015,120771.0
2016-05-19 15:35:00,32.05,32.14,32.05,32.13,93642.0,30.8015,30.888,30.8015,30.8784,93642.0
2016-05-19 15:40:00,32.14,32.23,32.13,32.17,195559.0,30.888,30.9745,30.8784,30.9169,195559.0
2016-05-19 15:45:00,32.17,32.23,32.17,32.22,236034.0,30.9169,30.9745,30.9169,30.9649,236034.0
2016-05-19 15:50:00,32.22,32.26,32.18,32.23,300005.0,30.9649,31.0034,30.9265,30.9745,300005.0
2016-05-19 15:55:00,32.23,32.23,32.14,32.15,449784.0,30.9745,30.9745,30.888,30.8977,449784.0
2016-05-20 09:30:00,32.3,32.6,32.26,32.48,345045.0,31.0418,31.3301,31.0034,31.2148,345045.0
2016-05-20 09:35:00,32.45,32.81,32.43,32.66,351316.0,31.186,31.5319,31.1667,31.3878,351316.0
2016-05-20 09:40:00,32.64,32.7,32.47,32.5,131956.0,31.3686,31.4262,31.2052,31.234,131956.0
2016-05-20 09:45:00,32.5,32.55,32.42,32.48,131327.0,31.234,31.2821,31.1571,31.2148,131327.0
2016-05-20 09:50:00,32.49,32.63,32.49,32.57,81433.0,31.2244,31.359,31.2244,31.3013,81433.0
2016-05-20 09:55:00,32.57,32.61,32.53,32.6,92367.0,31.3013,31.3397,31.2629,31.3301,92367.0
2016-05-20 10:00:00,32.6,32.65,32.56,32.63,101524.0,31.3301,31.3782,31.2917,31.359,101524.0
2016-05-20 10:05:00,32.63,32.67,32.58,32.58,104312.0,31.359,31.3974,31.3109,31.3109,104312.0
2016-05-20 10:10:00,32.58,32.66,32.58,32.64,78061.0,31.3109,31.3878,31.3109,31.3686,78061.0
2016-05-20 10:15:00,32.63,32.63,32.56,32.58,87221.0,31.359,31.359,31.2917,31.3109,87221.0
2016-05-20 10:20:00,32.58,32.59,32.42,32.48,83839.0,31.3109,31.3205,31.1571,31.2148,83839.0
2016-05-20 10:25:00,32.47,32.51,32.39,32.4,112222.0,31.2052,31.2436,31.1283,31.1379,112222.0
2016-05-20 10:30:00,32.4,32.42,32.36,32.36,93497.0,31.1379,31.1571,31.0995,31.0995,93497.0
2016-05-20 10:35:00,32.36,32.49,32.36,32.47,45963.0,31.0995,31.2244,31.0995,31.2052,45963.0
2016-05-20 10:40:00,32.48,32.57,32.46,32.57,38853.0,31.2148,31.3013,31.1956,31.3013,38853.0
2016-05-20 10:45:00,32.57,32.65,32.56,32.56,78360.0,31.3013,31.3782,31.2917,31.2917,78360.0
2016-05-20 10:50:00,32.56,32.59,32.45,32.46,45258.0,31.2917,31.3205,31.186,31.1956,45258.0
2016-05-20 10:55:00,32.46,32.46,32.36,32.44,39907.0,31.1956,31.1956,31.0995,31.1764,39907.0
2016-05-20 11:00:00,32.44,32.44,32.4,32.41,45163.0,31.1764,31.1764,31.1379,31.1475,45163.0
2016-05-20 11:05:00,32.42,32.47,32.36,32.37,166773.0,31.1571,31.2052,31.0995,31.1091,166773.0
2016-05-20 11:10:00,32.37,32.38,32.32,32.35,81605.0,31.1091,31.1187,31.061,31.0899,81605.0
2016-05-20 11:15:00,32.36,32.36,32.3,32.32,81482.0,31.0995,31.0995,31.0418,31.061,81482.0
2016-05-20 11:20:00,32.31,32.38,32.31,32.33,69124.0,31.0514,31.1187,31.0514,31.0706,69124.0
2016-05-20 11:25:00,32.33,32.42,32.32,32.38,63006.0,31.0706,31.1571,31.061,31.1187,63006.0
2016-05-20 11:30:00,32.38,32.44,32.36,32.43,182596.0,31.1187,31.1764,31.0995,31.1667,182596.0
2016-05-20 11:35:00,32.43,32.53,32.43,32.51,69453.0,31.1667,31.2629,31.1667,31.2436,69453.0
2016-05-20 11:40:00,32.51,32.51,32.43,32.47,43768.0,31.2436,31.2436,31.1667,31.2052,43768.0
2016-05-20 11:45:00,32.48,32.48,32.32,32.32,71976.0,31.2148,31.2148,31.061,31.061,71976.0
2016-05-20 11:50:00,32.33,32.34,32.25,32.27,59347.0,31.0706,31.0803,30.9938,31.013,59347.0
2016-05-20 11:55:00,32.26,32.36,32.26,32.31,58465.0,31.0034,31.0995,31.0034,31.0514,58465.0
2016-05-20 12:00:00,32.32,32.34,32.28,32.31,51746.0,31.061,31.0803,31.0226,31.0514,51746.0
2016-05-20 12:05:00,32.31,32.33,32.26,32.27,67529.0,31.0514,31.0706,31.0034,31.013,67529.0
2016-05-20 12:10:00,32.27,32.28,32.23,32.23,73328.0,31.013,31.0226,30.9745,30.9745,73328.0
2016-05-20 12:15:00,32.24,32.29,32.23,32.25,60992.0,30.9841,31.0322,30.9745,30.9938,60992.0
2016-05-20 12:20:00,32.26,32.29,32.23,32.28,40189.0,31.0034,31.0322,30.9745,31.0226,40189.0
2016-05-20 12:25:00,32.27,32.27,32.2,32.22,35564.0,31.013,31.013,30.9457,30.9649,35564.0
2016-05-20 12:30:00,32.23,32.24,32.19,32.2,39522.0,30.9745,30.9841,30.9361,30.9457,39522.0
2016-05-20 12:35:00,32.19,32.27,32.19,32.26,54989.0,30.9361,31.013,30.9361,31.0034,54989.0
2016-05-20 12:40:00,32.26,32.26,32.22,32.22,41602.0,31.0034,31.0034,30.9649,30.9649,41602.0
2016-05-20 12:45:00,32.22,32.22,32.16,32.19,47225.0,30.9649,30.9649,30.9073,30.9361,47225.0
2016-05-20 12:50:00,32.18,32.26,32.18,32.25,57614.0,30.9265,31.0034,30.9265,30.9938,57614.0
2016-05-20 12:55:00,32.24,32.24,32.14,32.15,49957.0,30.9841,30.9841,30.888,30.8977,49957.0
2016-05-20 13:00:00,32.16,32.21,32.12,32.15,64110.0,30.9073,30.9553,30.8688,30.8977,64110.0
2016-05-20 13:05:00,32.14,32.2,32.13,32.19,30452.0,30.888,30.9457,30.8784,30.9361,30452.0
2016-05-20 13:10:00,32.2,32.25,32.18,32.23,38571.0,30.9457,30.9938,30.9265,30.9745,38571.0
2016-05-20 13:15:00,32.23,32.23,32.19,32.23,35067.0,30.9745,30.9745,30.9361,30.9745,35067.0
2016-05-20 13:20:00,32.24,32.27,32.23,32.23,78225.0,30.9841,31.013,30.9745,30.9745,78225.0
2016-05-20 13:25:00,32.23,32.25,32.17,32.2,41660.0,30.9745,30.9938,30.9169,30.9457,41660.0
2016-05-20 13:30:00,32.19,32.2,32.13,32.14,38295.0,30.9361,30.9457,30.8784,30.888,38295.0
2016-05-20 13:35:00,32.15,32.19,32.14,32.16,30302.0,30.8977,30.9361,30.888,30.9073,30302.0
2016-05-20 13:40:00,32.16,32.19,32.15,32.16,26701.0,30.9073,30.9361,30.8977,30.9073,26701.0
2016-05-20 13:45:00,32.16,32.17,32.13,32.14,48735.0,30.9073,30.9169,30.8784,30.888,48735.0
2016-05-20 13:50:00,32.14,32.18,32.11,32.18,54701.0,30.888,30.9265,30.8592,30.9265,54701.0
2016-05-20 13:55:00,32.17,32.2,32.14,32.19,65796.0,30.9169,30.9457,30.888,30.9361,65796.0
2016-05-20 14:00:00,32.2,32.24,32.17,32.22,59894.0,30.9457,30.9841,30.9169,30.9649,59894.0
2016-05-20 14:05:00,32.22,32.25,32.13,32.14,74369.0,30.9649,30.9938,30.8784,30.888,74369.0
2016-05-20 14:10:00,32.14,32.23,32.13,32.14,109125.0,30.888,30.9745,30.8784,30.888,109125.0
2016-05-20 14:15:00,32.15,32.18,32.13,32.18,50998.0,30.8977,30.9265,30.8784,30.9265,50998.0
2016-05-20 14:20:00,32.17,32.24,32.16,32.23,39866.0,30.9169,30.9841,30.9073,30.9745,39866.0
2016-05-20 14:25:00,32.23,32.24,32.19,32.19,34187.0,30.9745,30.9841,30.9361,30.9361,34187.0
2016-05-20 14:30:00,32.2,32.21,32.17,32.19,29318.0,30.9457,30.9553,30.9169,30.9361,29318.0
2016-05-20 14:35:00,32.18,32.19,32.13,32.14,74357.0,30.9265,30.9361,30.8784,30.888,74357.0
2016-05-20 14:40:00,32.15,32.17,32.13,32.14,33692.0,30.8977,30.9169,30.8784,30.888,33692.0
2016-05-20 14:45:00,32.13,32.15,32.13,32.14,43755.0,30.8784,30.8977,30.8784,30.888,43755.0
2016-05-20 14:50:00,32.14,32.17,32.13,32.14,37855.0,30.888,30.9169,30.8784,30.888,37855.0
2016-05-20 14:55:00,32.14,32.15,32.08,32.11,83286.0,30.888,30.8977,30.8304,30.8592,83286.0
2016-05-20 15:00:00,32.11,32.16,32.11,32.11,42605.0,30.8592,30.9073,30.8592,30.8592,42605.0
2016-05-20 15:05:00,32.11,32.11,32.05,32.11,77168.0,30.8592,30.8592,30.8015,30.8592,77168.0
2016-05-20 15:10:00,32.1,32.14,32.09,32.13,76169.0,30.8496,30.888,30.84,30.8784,76169.0
2016-05-20 15:15:00,32.13,32.13,32.03,32.05,131844.0,30.8784,30.8784,30.7823,30.8015,131844.0
2016-05-20 15:20:00,32.05,32.05,32.01,32.01,58403.0,30.8015,30.8015,30.7631,30.7631,58403.0
2016-05-20 15:25:00,32.01,32.03,32.0,32.01,112767.0,30.7631,30.7823,30.7535,30.7631,112767.0
2016-05-20 15:30:00,32.0,32.06,32.0,32.05,145125.0,30.7535,30.8112,30.7535,30.8015,145125.0
2016-05-20 15:35:00,32.05,32.06,32.04,32.05,71906.0,30.8015,30.8112,30.7919,30.8015,71906.0
2016-05-20 15:40:00,32.05,32.08,32.01,32.02,147283.0,30.8015,30.8304,30.7631,30.7727,147283.0
2016-05-20 15:45:00,32.01,32.02,31.95,31.96,177306.0,30.7631,30.7727,30.7054,30.7151,177306.0
2016-05-20 15:50:00,31.98,31.99,31.95,31.98,237336.0,30.7343,30.7439,30.7054,30.7343,237336.0
2016-05-20 15:55:00,31.98,32.02,31.96,32.01,360670.0,30.7343,30.7727,30.7151,30.7631,360670.0
2016-05-23 09:30:00,32.03,32.2,31.96,31.97,356451.0,30.7823,30.9457,30.7151,30.7247,356451.0
2016-05-23 09:35:00,31.97,32.0,31.83,32.0,156205.0,30.7247,30.7535,30.5901,30.7535,156205.0
2016-05-23 09:40:00,32.01,32.09,31.92,32.09,136749.0,30.7631,30.84,30.6766,30.84,136749.0
2016-05-23 09:45:00,32.09,32.14,31.96,32.09,136877.0,30.84,30.888,30.7151,30.84,136877.0
2016-05-23 09:50:00,32.08,32.08,31.88,31.95,73979.0,30.8304,30.8304,30.6382,30.7054,73979.0
2016-05-23 09:55:00,31.94,32.01,31.87,32.0,86128.0,30.6958,30.7631,30.6286,30.7535,86128.0
2016-05-23 10:00:00,32.0,32.12,31.98,32.09,114638.0,30.7535,30.8688,30.7343,30.84,114638.0
2016-05-23 10:05:00,32.09,32.13,32.03,32.08,66407.0,30.84,30.8784,30.7823,30.8304,66407.0
2016-05-23 10:10:00,32.07,32.13,32.03,32.09,63102.0,30.8208,30.8784,30.7823,30.84,63102.0
2016-05-23 10:15:00,32.08,32.17,32.06,32.17,74347.0,30.8304,30.9169,30.8112,30.9169,74347.0
2016-05-23 10:20:00,32.18,32.29,32.13,32.14,110170.0,30.9265,31.0322,30.8784,30.888,110170.0
2016-05-23 10:25:00,32.14,32.14,32.06,32.09,56093.0,30.888,30.888,30.8112,30.84,56093.0
2016-05-23 10:30:00,32.09,32.14,32.06,32.12,87610.0,30.84,30.888,30.8112,30.8688,87610.0
2016-05-23 10:35:00,32.12,32.23,32.12,32.16,68700.0,30.8688,30.9745,30.8688,30.9073,68700.0
2016-05-23 10:40:00,32.16,32.16,32.05,32.07,56396.0,30.9073,30.9073,30.8015,30.8208,56396.0
2016-05-23 10:45:00,32.07,32.1,32.02,32.04,61131.0,30.8208,30.8496,30.7727,30.7919,61131.0
2016-05-23 10:50:00,32.04,32.1,32.03,32.08,55648.0,30.7919,30.8496,30.7823,30.8304,55648.0
2016-05-23 10:55:00,32.09,32.11,32.06,32.08,48831.0,30.84,30.8592,30.8112,30.8304,48831.0
2016-05-23 11:00:00,32.07,32.17,32.03,32.12,101526.0,30.8208,30.9169,30.7823,30.8688,101526.0
2016-05-23 11:05:00,32.13,32.18,32.09,32.18,105141.0,30.8784,30.9265,30.84,30.9265,105141.0
2016-05-23 11:10:00,32.18,32.19,32.08,32.13,53497.0,30.9265,30.9361,30.8304,30.8784,53497.0
2016-05-23 11:15:00,32.13,32.15,32.07,32.08,34386.0,30.8784,30.8977,30.8208,30.8304,34386.0
2016-05-23 11:20:00,32.08,32.1,32.02,32.02,42120.0,30.8304,30.8496,30.7727,30.7727,42120.0
2016-05-23 11:25:00,32.02,32.05,32.01,32.04,58316.0,30.7727,30.8015,30.7631,30.7919,58316.0
2016-05-23 11:30:00,32.05,32.06,31.94,31.94,80157.0,30.8015,30.8112,30.6958,30.6958,80157.0
2016-05-23 11:35:00,31.94,31.96,31.89,31.91,67698.0,30.6958,30.7151,30.6478,30.667,67698.0
2016-05-23 11:40:00,31.91,31.94,31.89,31.94,38753.0,30.667,30.6958,30.6478,30.6958,38753.0
2016-05-23 11:45:00,31.94,32.01,31.94,32.01,59014.0,30.6958,30.7631,30.6958,30.7631,59014.0
2016-05-23 11:50:00,32.0,32.0,31.95,31.96,28350.0,30.7535,30.7535,30.7054,30.7151,28350.0
2016-05-23 11:55:00,31.97,31.97,31.9,31.94,45712.0,30.7247,30.7247,30.6574,30.6958,45712.0
2016-05-23 12:00:00,31.94,32.07,31.92,32.05,80886.0,30.6958,30.8208,30.6766,30.8015,80886.0
2016-05-23 12:05:00,32.06,32.1,32.05,32.09,56505.0,30.8112,30.8496,30.8015,30.84,56505.0
2016-05-23 12:10:00,32.09,32.1,32.05,32.05,48113.0,30.84,30.8496,30.8015,30.8015,48113.0
2016-05-23 12:15:00,32.04,32.09,32.01,32.09,63429.0,30.7919,30.84,30.7631,30.84,63429.0
2016-05-23 12:20:00,32.09,32.1,32.05,32.05,34134.0,30.84,30.8496,30.8015,30.8015,34134.0
2016-05-23 12:25:00,32.06,32.09,32.02,32.07,51818.0,30.8112,30.84,30.7727,30.8208,51818.0
2016-05-23 12:30:00,32.06,32.07,32.03,32.05,14483.0,30.8112,30.8208,30.7823,30.8015,14483.0
2016-05-23 12:35:00,32.05,32.07,32.04,32.05,41903.0,30.8015,30.8208,30.7919,30.8015,41903.0
2016-05-23 12:40:00,32.05,32.09,32.04,32.08,70836.0,30.8015,30.84,30.7919,30.8304,70836.0
2016-05-23 12:45:00,32.09,32.1,32.05,32.09,18691.0,30.84,30.8496,30.8015,30.84,18691.0
2016-05-23 12:50:00,32.09,32.1,32.05,32.09,19435.0,30.84,30.8496,30.8015,30.84,19435.0
2016-05-23 12:55:00,32.1,32.1,32.06,32.06,33384.0,30.8496,30.8496,30.8112,30.8112,33384.0
2016-05-23 13:00:00,32.07,32.07,32.05,32.07,25369.0,30.8208,30.8208,30.8015,30.8208,25369.0
2016-05-23 13:05:00,32.07,32.08,32.06,32.08,22354.0,30.8208,30.8304,30.8112,30.8304,22354.0
2016-05-23 13:10:00,32.07,32.08,32.06,32.07,44782.0,30.8208,30.8304,30.8112,30.8208,44782.0
2016-05-23 13:15:00,32.06,32.1,32.06,32.08,107789.0,30.8112,30.8496,30.8112,30.8304,107789.0
2016-05-23 13:20:00,32.07,32.09,32.04,32.05,58466.0,30.8208,30.84,30.7919,30.8015,58466.0
2016-05-23 13:25:00,32.05,32.07,32.02,32.04,44533.0,30.8015,30.8208,30.7727,30.7919,44533.0
2016-05-23 13:30:00,32.02,32.03,32.0,32.01,30852.0,30.7727,30.7823,30.7535,30.7631,30852.0
2016-05-23 13:35:00,32.01,32.02,31.98,32.01,50805.0,30.7631,30.7727,30.7343,30.7631,50805.0
2016-05-23 13:40:00,32.02,32.04,31.98,31.98,43486.0,30.7727,30.7919,30.7343,30.7343,43486.0
2016-05-23 13:45:00,31.98,32.01,31.98,32.0,22571.0,30.7343,30.7631,30.7343,30.7535,22571.0
2016-05-23 13:50:00,32.0,32.05,31.99,32.04,41877.0,30.7535,30.8015,30.7439,30.7919,41877.0
2016-05-23 13:55:00,32.04,32.06,31.99,31.99,75067.0,30.7919,30.8112,30.7439,30.7439,75067.0
2016-05-23 14:00:00,31.99,32.01,31.97,32.01,46573.0,30.7439,30.7631,30.7247,30.7631,46573.0
2016-05-23 14:05:00,32.0,32.01,31.94,31.95,57284.0,30.7535,30.7631,30.6958,30.7054,57284.0
2016-05-23 14:10:00,31.95,31.99,31.95,31.97,47165.0,30.7054,30.7439,30.7054,30.7247,47165.0
2016-05-23 14:15:00,31.97,32.02,31.96,31.99,48013.0,30.7247,30.7727,30.7151,30.7439,48013.0
2016-05-23 14:20:00,32.0,32.01,31.96,31.96,40251.0,30.7535,30.7631,30.7151,30.7151,40251.0
2016-05-23 14:25:00,31.96,31.99,31.93,31.98,58738.0,30.7151,30.7439,30.6862,30.7343,58738.0
2016-05-23 14:30:00,31.98,32.01,31.97,32.0,35165.0,30.7343,30.7631,30.7247,30.7535,35165.0
2016-05-23 14:35:00,32.0,32.01,31.95,31.95,50997.0,30.7535,30.7631,30.7054,30.7054,50997.0
2016-05-23 14:40:00,31.95,32.0,31.94,32.0,97793.0,30.7054,30.7535,30.6958,30.7535,97793.0
2016-05-23 14:45:00,32.0,32.0,31.96,31.97,74039.0,30.7535,30.7535,30.7151,30.7247,74039.0
2016-05-23 14:50:00,31.96,31.97,31.94,31.96,35315.0,30.7151,30.7247,30.6958,30.7151,35315.0
2016-05-23 14:55:00,31.96,31.98,31.93,31.93,36692.0,30.7151,30.7343,30.6862,30.6862,36692.0
2016-05-23 15:00:00,31.93,31.95,31.89,31.9,46199.0,30.6862,30.7054,30.6478,30.6574,46199.0
2016-05-23 15:05:00,31.89,31.93,31.89,31.91,48008.0,30.6478,30.6862,30.6478,30.667,48008.0
2016-05-23 15:10:00,31.91,31.92,31.87,31.88,54510.0,30.667,30.6766,30.6286,30.6382,54510.0
2016-05-23 15:15:00,31.87,31.88,31.85,31.86,50063.0,30.6286,30.6382,30.6093,30.619,50063.0
2016-05-23 15:20:00,31.86,31.86,31.8,31.82,55002.0,30.619,30.619,30.5613,30.5805,55002.0
2016-05-23 15:25:00,31.82,31.82,31.8,31.81,56891.0,30.5805,30.5805,30.5613,30.5709,56891.0
2016-05-23 15:30:00,31.82,31.82,31.78,31.78,99761.0,30.5805,30.5805,30.5421,30.5421,99761.0
2016-05-23 15:35:00,31.78,31.82,31.78,31.82,80559.0,30.5421,30.5805,30.5421,30.5805,80559.0
2016-05-23 15:40:00,31.81,31.85,31.79,31.81,108143.0,30.5709,30.6093,30.5517,30.5709,108143.0
2016-05-23 15:45:00,31.81,31.82,31.79,31.79,61384.0,30.5709,30.5805,30.5517,30.5517,61384.0
2016-05-23 15:50:00,31.78,31.79,31.75,31.76,148350.0,30.5421,30.5517,30.5132,30.5228,148350.0
2016-05-23 15:55:00,31.76,31.76,31.7,31.73,405582.0,30.5228,30.5228,30.4652,30.494,405582.0
2016-05-24 09:30:00,31.89,32.18,31.85,32.07,167940.0,30.6478,30.9265,30.6093,30.8208,167940.0
2016-05-24 09:35:00,32.07,32.12,31.98,32.02,77217.0,30.8208,30.8688,30.7343,30.7727,77217.0
2016-05-24 09:40:00,32.03,32.07,31.89,31.91,78534.0,30.7823,30.8208,30.6478,30.667,78534.0
2016-05-24 09:45:00,31.91,32.0,31.9,31.91,80827.0,30.667,30.7535,30.6574,30.667,80827.0
2016-05-24 09:50:00,31.92,32.03,31.91,32.01,173993.0,30.6766,30.7823,30.667,30.7631,173993.0
2016-05-24 09:55:00,32.02,32.07,31.96,31.99,106985.0,30.7727,30.8208,30.7151,30.7439,106985.0
2016-05-24 10:00:00,32.0,32.05,31.96,32.05,119099.0,30.7535,30.8015,30.7151,30.8015,119099.0
2016-05-24 10:05:00,32.05,32.11,32.04,32.08,89699.0,30.8015,30.8592,30.7919,30.8304,89699.0
2016-05-24 10:10:00,32.07,32.09,31.96,31.98,90319.0,30.8208,30.84,30.7151,30.7343,90319.0
2016-05-24 10:15:00,31.98,31.98,31.93,31.95,57230.0,30.7343,30.7343,30.6862,30.7054,57230.0
2016-05-24 10:20:00,31.95,31.99,31.88,31.99,84389.0,30.7054,30.7439,30.6382,30.7439,84389.0
2016-05-24 10:25:00,32.0,32.01,31.96,31.99,168090.0,30.7535,30.7631,30.7151,30.7439,168090.0
2016-05-24 10:30:00,31.98,31.99,31.88,31.92,149807.0,30.7343,30.7439,30.6382,30.6766,149807.0
2016-05-24 10:35:00,31.92,31.96,31.91,31.94,82290.0,30.6766,30.7151,30.667,30.6958,82290.0
2016-05-24 10:40:00,31.95,32.02,31.95,32.0,82575.0,30.7054,30.7727,30.7054,30.7535,82575.0
2016-05-24 10:45:00,32.0,32.01,31.96,31.99,44053.0,30.7535,30.7631,30.7151,30.7439,44053.0
2016-05-24 10:50:00,31.99,32.0,31.94,31.97,101037.0,30.7439,30.7535,30.6958,30.7247,101037.0
2016-05-24 10:55:00,31.96,31.97,31.87,31.89,67649.0,30.7151,30.7247,30.6286,30.6478,67649.0
2016-05-24 11:00:00,31.88,31.9,31.86,31.89,71713.0,30.6382,30.6574,30.619,30.6478,71713.0
2016-05-24 11:05:00,31.89,32.0,31.88,31.98,72743.0,30.6478,30.7535,30.6382,30.7343,72743.0
2016-05-24 11:10:00,31.99,32.02,31.98,31.99,50737.0,30.7439,30.7727,30.7343,30.7439,50737.0
2016-05-24 11:15:00,31.99,32.08,31.99,32.04,99162.0,30.7439,30.8304,30.7439,30.7919,99162.0
2016-05-24 11:20:00,32.04,32.06,31.98,31.98,91261.0,30.7919,30.8112,30.7343,30.7343,91261.0
2016-05-24 11:25:00,31.98,32.07,31.97,32.06,74134.0,30.7343,30.8208,30.7247,30.8112,74134.0
2016-05-24 11:30:00,32.07,32.07,31.99,31.99,86136.0,30.8208,30.8208,30.7439,30.7439,86136.0
2016-05-24 11:35:00,31.99,32.01,31.96,31.97,102447.0,30.7439,30.7631,30.7151,30.7247,102447.0
2016-05-24 11:40:00,31.96,31.99,31.94,31.96,58674.0,30.7151,30.7439,30.6958,30.7151,58674.0
2016-05-24 11:45:00,31.97,31.98,31.94,31.94,56676.0,30.7247,30.7343,30.6958,30.6958,56676.0
2016-05-24 11:50:00,31.93,32.01,31.93,32.0,90073.0,30.6862,30.7631,30.6862,30.7535,90073.0
2016-05-24 11:55:00,32.01,32.01,31.96,31.97,70297.0,30.7631,30.7631,30.7151,30.7247,70297.0
2016-05-24 12:00:00,31.97,31.98,31.91,31.91,55314.0,30.7247,30.7343,30.667,30.667,55314.0
2016-05-24 12:05:00,31.91,31.95,31.9,31.94,44274.0,30.667,30.7054,30.6574,30.6958,44274.0
2016-05-24 12:10:00,31.95,31.95,31.92,31.93,38488.0,30.7054,30.7054,30.6766,30.6862,38488.0
2016-05-24 12:15:00,31.94,31.95,31.9,31.9,34028.0,30.6958,30.7054,30.6574,30.6574,34028.0
2016-05-24 12:20:00,31.91,31.96,31.89,31.96,42396.0,30.667,30.7151,30.6478,30.7151,42396.0
2016-05-24 12:25:00,31.96,31.99,31.93,31.93,48103.0,30.7151,30.7439,30.6862,30.6862,48103.0
2016-05-24 12:30:00,31.94,31.96,31.92,31.94,51238.0,30.6958,30.7151,30.6766,30.6958,51238.0
2016-05-24 12:35:00,31.95,31.96,31.94,31.95,32349.0,30.7054,30.7151,30.6958,30.7054,32349.0
2016-05-24 12:40:00,31.96,31.98,31.94,31.97,99199.0,30.7151,30.7343,30.6958,30.7247,99199.0
2016-05-24 12:45:00,31.98,31.99,31.95,31.95,37103.0,30.7343,30.7439,30.7054,30.7054,37103.0
2016-05-24 12:50:00,31.95,32.03,31.95,32.01,62398.0,30.7054,30.7823,30.7054,30.7631,62398.0
2016-05-24 12:55:00,32.02,32.09,32.02,32.08,108401.0,30.7727,30.84,30.7727,30.8304,108401.0
2016-05-24 13:00:00,32.09,32.13,32.07,32.1,115015.0,30.84,30.8784,30.8208,30.8496,115015.0
2016-05-24 13:05:00,32.1,32.1,32.03,32.05,40105.0,30.8496,30.8496,30.7823,30.8015,40105.0
2016-05-24 13:10:00,32.05,32.11,32.05,32.11,30207.0,30.8015,30.8592,30.8015,30.8592,30207.0
2016-05-24 13:15:00,32.11,32.15,32.1,32.12,58919.0,30.8592,30.8977,30.8496,30.8688,58919.0
2016-05-24 13:20:00,32.11,32.15,32.08,32.15,62952.0,30.8592,30.8977,30.8304,30.8977,62952.0
2016-05-24 13:25:00,32.14,32.19,32.14,32.18,198943.0,30.888,30.9361,30.888,30.9265,198943.0
2016-05-24 13:30:00,32.18,32.2,32.15,32.16,48236.0,30.9265,30.9457,30.8977,30.9073,48236.0
2016-05-24 13:35:00,32.16,32.17,32.13,32.14,29064.0,30.9073,30.9169,30.8784,30.888,29064.0
2016-05-24 13:40:00,32.15,32.16,32.08,32.09,43073.0,30.8977,30.9073,30.8304,30.84,43073.0
2016-05-24 13:45:00,32.08,32.12,32.07,32.11,78855.0,30.8304,30.8688,30.8208,30.8592,78855.0
2016-05-24 13:50:00,32.11,32.11,32.07,32.07,39268.0,30.8592,30.8592,30.8208,30.8208,39268.0
2016-05-24 13:55:00,32.06,32.14,32.06,32.14,32000.0,30.8112,30.888,30.8112,30.888,32000.0
2016-05-24 14:00:00,32.14,32.2,32.13,32.2,54045.0,30.888,30.9457,30.8784,30.9457,54045.0
2016-05-24 14:05:00,32.19,32.19,32.12,32.14,46421.0,30.9361,30.9361,30.8688,30.888,46421.0
2016-05-24 14:10:00,32.15,32.18,32.13,32.17,59763.0,30.8977,30.9265,30.8784,30.9169,59763.0
2016-05-24 14:15:00,32.16,32.17,32.12,32.12,43521.0,30.9073,30.9169,30.8688,30.8688,43521.0
2016-05-24 14:20:00,32.12,32.14,32.07,32.13,75850.0,30.8688,30.888,30.8208,30.8784,75850.0
2016-05-24 14:25:00,32.13,32.14,32.07,32.07,59075.0,30.8784,30.888,30.8208,30.8208,59075.0
2016-05-24 14:30:00,32.08,32.14,32.07,32.13,55196.0,30.8304,30.888,30.8208,30.8784,55196.0
2016-05-24 14:35:00,32.12,32.14,32.1,32.12,34611.0,30.8688,30.888,30.8496,30.8688,34611.0
2016-05-24 14:40:00,32.12,32.17,32.1,32.17,65376.0,30.8688,30.9169,30.8496,30.9169,65376.0
2016-05-24 14:45:00,32.17,32.19,32.14,32.19,53208.0,30.9169,30.9361,30.888,30.9361,53208.0
2016-05-24 14:50:00,32.18,32.21,32.14,32.16,93184.0,30.9265,30.9553,30.888,30.9073,93184.0
2016-05-24 14:55:00,32.16,32.21,32.16,32.18,72336.0,30.9073,30.9553,30.9073,30.9265,72336.0
2016-05-24 15:00:00,32.17,32.22,32.17,32.22,64775.0,30.9169,30.9649,30.9169,30.9649,64775.0
2016-05-24 15:05:00,32.21,32.23,32.2,32.21,35102.0,30.9553,30.9745,30.9457,30.9553,35102.0
2016-05-24 15:10:00,32.21,32.22,32.2,32.22,75699.0,30.9553,30.9649,30.9457,30.9649,75699.0
2016-05-24 15:15:00,32.22,32.26,32.21,32.24,99610.0,30.9649,31.0034,30.9553,30.9841,99610.0
2016-05-24 15:20:00,32.24,32.26,32.2,32.25,62551.0,30.9841,31.0034,30.9457,30.9938,62551.0
2016-05-24 15:25:00,32.25,32.28,32.22,32.23,67988.0,30.9938,31.0226,30.9649,30.9745,67988.0
2016-05-24 15:30:00,32.23,32.26,32.18,32.18,81249.0,30.9745,31.0034,30.9265,30.9265,81249.0
2016-05-24 15:35:00,32.19,32.19,32.15,32.18,57450.0,30.9361,30.9361,30.8977,30.9265,57450.0
2016-05-24 15:40:00,32.18,32.21,32.18,32.2,131453.0,30.9265,30.9553,30.9265,30.9457,131453.0
2016-05-24 15:45:00,32.19,32.21,32.17,32.18,50193.0,30.9361,30.9553,30.9169,30.9265,50193.0
2016-05-24 15:50:00,32.18,32.21,32.16,32.18,137934.0,30.9265,30.9553,30.9073,30.9265,137934.0
2016-05-24 15:55:00,32.18,32.18,32.14,32.15,355663.0,30.9265,30.9265,30.888,30.8977,355663.0
2016-05-25 09:30:00,32.39,32.69,32.35,32.66,276926.0,31.1283,31.4166,31.0899,31.3878,276926.0
2016-05-25 09:35:00,32.66,32.75,32.52,32.68,165250.0,31.3878,31.4743,31.2532,31.407,165250.0
2016-05-25 09:40:00,32.68,32.9,32.67,32.87,228436.0,31.407,31.6184,31.3974,31.5896,228436.0
2016-05-25 09:45:00,32.88,32.89,32.72,32.87,91098.0,31.5992,31.6088,31.4455,31.5896,91098.0
2016-05-25 09:50:00,32.86,32.89,32.8,32.84,115751.0,31.58,31.6088,31.5223,31.5608,115751.0
2016-05-25 09:55:00,32.84,32.86,32.7,32.76,133343.0,31.5608,31.58,31.4262,31.4839,133343.0
2016-05-25 10:00:00,32.76,32.78,32.72,32.72,84248.0,31.4839,31.5031,31.4455,31.4455,84248.0
2016-05-25 10:05:00,32.73,32.84,32.68,32.78,117767.0,31.4551,31.5608,31.407,31.5031,117767.0
2016-05-25 10:10:00,32.78,32.79,32.68,32.69,80917.0,31.5031,31.5127,31.407,31.4166,80917.0
2016-05-25 10:15:00,32.69,32.79,32.66,32.77,93485.0,31.4166,31.5127,31.3878,31.4935,93485.0
2016-05-25 10:20:00,32.78,32.86,32.77,32.83,82039.0,31.5031,31.58,31.4935,31.5512,82039.0
2016-05-25 10:25:00,32.84,32.87,32.78,32.84,93937.0,31.5608,31.5896,31.5031,31.5608,93937.0
2016-05-25 10:30:00,32.84,32.85,32.71,32.72,79435.0,31.5608,31.5704,31.4358,31.4455,79435.0
2016-05-25 10:35:00,32.73,32.85,32.72,32.84,102212.0,31.4551,31.5704,31.4455,31.5608,102212.0
2016-05-25 10:40:00,32.85,32.9,32.81,32.83,139932.0,31.5704,31.6184,31.5319,31.5512,139932.0
2016-05-25 10:45:00,32.83,32.84,32.68,32.7,133493.0,31.5512,31.5608,31.407,31.4262,133493.0
2016-05-25 10:50:00,32.7,32.73,32.68,32.72,110918.0,31.4262,31.4551,31.407,31.4455,110918.0
2016-05-25 10:55:00,32.72,32.83,32.72,32.82,80689.0,31.4455,31.5512,31.4455,31.5416,80689.0
2016-05-25 11:00:00,32.82,32.83,32.76,32.78,67549.0,31.5416,31.5512,31.4839,31.5031,67549.0
2016-05-25 11:05:00,32.77,32.78,32.7,32.72,57304.0,31.4935,31.5031,31.4262,31.4455,57304.0
2016-05-25 11:10:00,32.72,32.72,32.67,32.69,55797.0,31.4455,31.4455,31.3974,31.4166,55797.0
2016-05-25 11:15:00,32.69,32.69,32.65,32.66,101405.0,31.4166,31.4166,31.3782,31.3878,101405.0
2016-05-25 11:20:00,32.66,32.71,32.65,32.7,49731.0,31.3878,31.4358,31.3782,31.4262,49731.0
2016-05-25 11:25:00,32.7,32.72,32.65,32.66,56820.0,31.4262,31.4455,31.3782,31.3878,56820.0
2016-05-25 11:30:00,32.66,32.69,32.6,32.65,96662.0,31.3878,31.4166,31.3301,31.3782,96662.0
2016-05-25 11:35:00,32.64,32.65,32.56,32.58,110136.0,31.3686,31.3782,31.2917,31.3109,110136.0
2016-05-25 11:40:00,32.57,32.57,32.49,32.5,151679.0,31.3013,31.3013,31.2244,31.234,151679.0
2016-05-25 11:45:00,32.5,32.51,32.45,32.5,69520.0,31.234,31.2436,31.186,31.234,69520.0
2016-05-25 11:50:00,32.5,32.58,32.5,32.55,67351.0,31.234,31.3109,31.234,31.2821,67351.0
2016-05-25 11:55:00,32.55,32.61,32.55,32.58,50812.0,31.2821,31.3397,31.2821,31.3109,50812.0
2016-05-25 12:00:00,32.58,32.61,32.55,32.56,56769.0,31.3109,31.3397,31.2821,31.2917,56769.0
2016-05-25 12:05:00,32.57,32.6,32.53,32.55,27329.0,31.3013,31.3301,31.2629,31.2821,27329.0
2016-05-25 12:10:00,32.55,32.57,32.53,32.56,37115.0,31.2821,31.3013,31.2629,31.2917,37115.0
2016-05-25 12:15:00,32.55,32.59,32.48,32.48,30532.0,31.2821,31.3205,31.2148,31.2148,30532.0
2016-05-25 12:20:00,32.48,32.51,32.46,32.49,43119.0,31.2148,31.2436,31.1956,31.2244,43119.0
2016-05-25 12:25:00,32.48,32.53,32.46,32.48,30963.0,31.2148,31.2629,31.1956,31.2148,30963.0
2016-05-25 12:30:00,32.48,32.51,32.48,32.49,21496.0,31.2148,31.2436,31.2148,31.2244,21496.0
2016-05-25 12:35:00,32.5,32.56,32.48,32.54,42044.0,31.234,31.2917,31.2148,31.2725,42044.0
2016-05-25 12:40:00,32.53,32.55,32.49,32.51,22632.0,31.2629,31.2821,31.2244,31.2436,22632.0
2016-05-25 12:45:00,32.51,32.54,32.45,32.46,36589.0,31.2436,31.2725,31.186,31.1956,36589.0
2016-05-25 12:50:00,32.46,32.52,32.45,32.47,32081.0,31.1956,31.2532,31.186,31.2052,32081.0
2016-05-25 12:55:00,32.47,32.5,32.43,32.44,55720.0,31.2052,31.234,31.1667,31.1764,55720.0
2016-05-25 13:00:00,32.44,32.49,32.44,32.47,66341.0,31.1764,31.2244,31.1764,31.2052,66341.0
2016-05-25 13:05:00,32.47,32.51,32.46,32.49,78199.0,31.2052,31.2436,31.1956,31.2244,78199.0
2016-05-25 13:10:00,32.49,32.5,32.4,32.4,55284.0,31.2244,31.234,31.1379,31.1379,55284.0
2016-05-25 13:15:00,32.41,32.42,32.37,32.38,53349.0,31.1475,31.1571,31.1091,31.1187,53349.0
2016-05-25 13:20:00,32.39,32.4,32.34,32.4,51210.0,31.1283,31.1379,31.0803,31.1379,51210.0
2016-05-25 13:25:00,32.39,32.4,32.34,32.34,79491.0,31.1283,31.1379,31.0803,31.0803,79491.0
2016-05-25 13:30:00,32.34,32.41,32.33,32.33,87883.0,31.0803,31.1475,31.0706,31.0706,87883.0
2016-05-25 13:35:00,32.33,32.35,32.3,32.34,63575.0,31.0706,31.0899,31.0418,31.0803,63575.0
2016-05-25 13:40:00,32.34,32.36,32.31,32.36,31330.0,31.0803,31.0995,31.0514,31.0995,31330.0
2016-05-25 13:45:00,32.36,32.36,32.33,32.33,47180.0,31.0995,31.0995,31.0706,31.0706,47180.0
2016-05-25 13:50:00,32.34,32.4,32.33,32.34,54876.0,31.0803,31.1379,31.0706,31.0803,54876.0
2016-05-25 13:55:00,32.34,32.36,32.3,32.3,65738.0,31.0803,31.0995,31.0418,31.0418,65738.0
2016-05-25 14:00:00,32.31,32.34,32.3,32.31,68635.0,31.0514,31.0803,31.0418,31.0514,68635.0
2016-05-25 14:05:00,32.3,32.3,32.22,32.24,109746.0,31.0418,31.0418,30.9649,30.9841,109746.0
2016-05-25 14:10:00,32.25,32.26,32.22,32.23,48206.0,30.9938,31.0034,30.9649,30.9745,48206.0
2016-05-25 14:15:00,32.23,32.25,32.17,32.19,71529.0,30.9745,30.9938,30.9169,30.9361,71529.0
2016-05-25 14:20:00,32.19,32.2,32.14,32.14,82721.0,30.9361,30.9457,30.888,30.888,82721.0
2016-05-25 14:25:00,32.14,32.23,32.14,32.22,63799.0,30.888,30.9745,30.888,30.9649,63799.0
2016-05-25 14:30:00,32.21,32.22,32.18,32.18,59882.0,30.9553,30.9649,30.9265,30.9265,59882.0
2016-05-25 14:35:00,32.19,32.21,32.18,32.2,41031.0,30.9361,30.9553,30.9265,30.9457,41031.0
2016-05-25 14:40:00,32.2,32.21,32.15,32.17,54392.0,30.9457,30.9553,30.8977,30.9169,54392.0
2016-05-25 14:45:00,32.16,32.23,32.14,32.14,87140.0,30.9073,30.9745,30.888,30.888,87140.0
2016-05-25 14:50:00,32.14,32.19,32.12,32.16,81848.0,30.888,30.9361,30.8688,30.9073,81848.0
2016-05-25 14:55:00,32.15,32.16,32.12,32.12,63607.0,30.8977,30.9073,30.8688,30.8688,63607.0
2016-05-25 15:00:00,32.12,32.19,32.12,32.19,82177.0,30.8688,30.9361,30.8688,30.9361,82177.0
2016-05-25 15:05:00,32.19,32.19,32.11,32.13,112865.0,30.9361,30.9361,30.8592,30.8784,112865.0
2016-05-25 15:10:00,32.12,32.14,32.11,32.13,138846.0,30.8688,30.888,30.8592,30.8784,138846.0
2016-05-25 15:15:00,32.14,32.16,32.12,32.14,98669.0,30.888,30.9073,30.8688,30.888,98669.0
2016-05-25 15:20:00,32.14,32.15,32.1,32.13,332145.0,30.888,30.8977,30.8496,30.8784,332145.0
2016-05-25 15:25:00,32.13,32.18,32.12,32.18,104851.0,30.8784,30.9265,30.8688,30.9265,104851.0
2016-05-25 15:30:00,32.18,32.21,32.17,32.19,74278.0,30.9265,30.9553,30.9169,30.9361,74278.0
2016-05-25 15:35:00,32.19,32.27,32.19,32.22,104732.0,30.9361,31.013,30.9361,30.9649,104732.0
2016-05-25 15:40:00,32.23,32.24,32.19,32.22,87909.0,30.9745,30.9841,30.9361,30.9649,87909.0
2016-05-25 15:45:00,32.21,32.22,32.15,32.18,91578.0,30.9553,30.9649,30.8977,30.9265,91578.0
2016-05-25 15:50:00,32.18,32.19,32.14,32.14,107299.0,30.9265,30.9361,30.888,30.888,107299.0
2016-05-25 15:55:00,32.15,32.2,32.14,32.16,212752.0,30.8977,30.9457,30.888,30.9073,212752.0
2016-05-26 09:30:00,32.13,32.35,32.1,32.34,168239.0,30.8784,31.0899,30.8496,31.0803,168239.0
2016-05-26 09:35:00,32.34,32.34,31.94,31.96,146468.0,31.0803,31.0803,30.6958,30.7151,146468.0
2016-05-26 09:40:00,31.96,32.05,31.89,32.03,105921.0,30.7151,30.8015,30.6478,30.7823,105921.0
2016-05-26 09:45:00,32.02,32.04,31.88,31.9,136151.0,30.7727,30.7919,30.6382,30.6574,136151.0
2016-05-26 09:50:00,31.91,31.91,31.68,31.71,137187.0,30.667,30.667,30.446,30.4748,137187.0
2016-05-26 09:55:00,31.71,31.8,31.65,31.7,101094.0,30.4748,30.5613,30.4171,30.4652,101094.0
2016-05-26 10:00:00,31.7,31.73,31.65,31.66,128389.0,30.4652,30.494,30.4171,30.4267,128389.0
2016-05-26 10:05:00,31.67,31.7,31.6,31.61,144771.0,30.4364,30.4652,30.3691,30.3787,144771.0
2016-05-26 10:10:00,31.61,31.66,31.61,31.64,113334.0,30.3787,30.4267,30.3787,30.4075,113334.0
2016-05-26 10:15:00,31.65,31.76,31.64,31.76,106286.0,30.4171,30.5228,30.4075,30.5228,106286.0
2016-05-26 10:20:00,31.75,31.75,31.52,31.57,130668.0,30.5132,30.5132,30.2922,30.3402,130668.0
2016-05-26 10:25:00,31.58,31.63,31.53,31.63,91418.0,30.3499,30.3979,30.3018,30.3979,91418.0
2016-05-26 10:30:00,31.64,31.68,31.61,31.67,72872.0,30.4075,30.446,30.3787,30.4364,72872.0
2016-05-26 10:35:00,31.67,31.67,31.6,31.61,66099.0,30.4364,30.4364,30.3691,30.3787,66099.0
2016-05-26 10:40:00,31.61,31.61,31.47,31.47,198464.0,30.3787,30.3787,30.2441,30.2441,198464.0
2016-05-26 10:45:00,31.49,31.5,31.47,31.48,76758.0,30.2634,30.273,30.2441,30.2538,76758.0
2016-05-26 10:50:00,31.49,31.51,31.47,31.51,78819.0,30.2634,30.2826,30.2441,30.2826,78819.0
2016-05-26 10:55:00,31.5,31.51,31.48,31.49,86882.0,30.273,30.2826,30.2538,30.2634,86882.0
2016-05-26 11:00:00,31.48,31.52,31.45,31.46,98808.0,30.2538,30.2922,30.2249,30.2345,98808.0
2016-05-26 11:05:00,31.46,31.46,31.4,31.41,55115.0,30.2345,30.2345,30.1769,30.1865,55115.0
2016-05-26 11:10:00,31.41,31.45,31.37,31.44,115695.0,30.1865,30.2249,30.148,30.2153,115695.0
2016-05-26 11:15:00,31.44,31.47,31.39,31.46,67051.0,30.2153,30.2441,30.1673,30.2345,67051.0
2016-05-26 11:20:00,31.46,31.52,31.45,31.49,68610.0,30.2345,30.2922,30.2249,30.2634,68610.0
2016-05-26 11:25:00,31.5,31.51,31.48,31.5,80314.0,30.273,30.2826,30.2538,30.273,80314.0
2016-05-26 11:30:00,31.5,31.52,31.48,31.52,88048.0,30.273,30.2922,30.2538,30.2922,88048.0
2016-05-26 11:35:00,31.52,31.6,31.51,31.6,122148.0,30.2922,30.3691,30.2826,30.3691,122148.0
2016-05-26 11:40:00,31.59,31.6,31.51,31.54,61942.0,30.3595,30.3691,30.2826,30.3114,61942.0
2016-05-26 11:45:00,31.55,31.55,31.48,31.49,68313.0,30.321,30.321,30.2538,30.2634,68313.0
2016-05-26 11:50:00,31.49,31.52,31.45,31.5,51136.0,30.2634,30.2922,30.2249,30.273,51136.0
2016-05-26 11:55:00,31.49,31.53,31.49,31.5,62873.0,30.2634,30.3018,30.2634,30.273,62873.0
2016-05-26 12:00:00,31.5,31.52,31.48,31.49,40105.0,30.273,30.2922,30.2538,30.2634,40105.0
2016-05-26 12:05:00,31.49,31.53,31.49,31.5,56987.0,30.2634,30.3018,30.2634,30.273,56987.0
2016-05-26 12:10:00,31.51,31.53,31.5,31.51,63781.0,30.2826,30.3018,30.273,30.2826,63781.0
2016-05-26 12:15:00,31.51,31.52,31.47,31.48,49517.0,30.2826,30.2922,30.2441,30.2538,49517.0
2016-05-26 12:20:00,31.47,31.52,31.47,31.49,56273.0,30.2441,30.2922,30.2441,30.2634,56273.0
2016-05-26 12:25:00,31.5,31.52,31.49,31.51,79025.0,30.273,30.2922,30.2634,30.2826,79025.0
2016-05-26 12:30:00,31.51,31.58,31.5,31.58,73339.0,30.2826,30.3499,30.273,30.3499,73339.0
2016-05-26 12:35:00,31.58,31.64,31.57,31.64,50638.0,30.3499,30.4075,30.3402,30.4075,50638.0
2016-05-26 12:40:00,31.64,31.66,31.6,31.66,33556.0,30.4075,30.4267,30.3691,30.4267,33556.0
2016-05-26 12:45:00,31.66,31.66,31.61,31.61,64757.0,30.4267,30.4267,30.3787,30.3787,64757.0
2016-05-26 12:50:00,31.61,31.62,31.58,31.6,41166.0,30.3787,30.3883,30.3499,30.3691,41166.0
2016-05-26 12:55:00,31.6,31.62,31.57,31.61,29937.0,30.3691,30.3883,30.3402,30.3787,29937.0
2016-05-26 13:00:00,31.61,31.61,31.59,31.6,69296.0,30.3787,30.3787,30.3595,30.3691,69296.0
2016-05-26 13:05:00,31.6,31.61,31.58,31.59,64151.0,30.3691,30.3787,30.3499,30.3595,64151.0
2016-05-26 13:10:00,31.59,31.61,31.58,31.61,49684.0,30.3595,30.3787,30.3499,30.3787,49684.0
2016-05-26 13:15:00,31.61,31.72,31.6,31.71,84724.0,30.3787,30.4844,30.3691,30.4748,84724.0
2016-05-26 13:20:00,31.71,31.72,31.68,31.72,46681.0,30.4748,30.4844,30.446,30.4844,46681.0
2016-05-26 13:25:00,31.72,31.72,31.67,31.68,55786.0,30.4844,30.4844,30.4364,30.446,55786.0
2016-05-26 13:30:00,31.68,31.69,31.66,31.69,26544.0,30.446,30.4556,30.4267,30.4556,26544.0
2016-05-26 13:35:00,31.69,31.69,31.66,31.69,56759.0,30.4556,30.4556,30.4267,30.4556,56759.0
2016-05-26 13:40:00,31.69,31.69,31.68,31.68,93767.0,30.4556,30.4556,30.446,30.446,93767.0
2016-05-26 13:45:00,31.69,31.7,31.66,31.7,70627.0,30.4556,30.4652,30.4267,30.4652,70627.0
2016-05-26 13:50:00,31.69,31.72,31.68,31.7,39643.0,30.4556,30.4844,30.446,30.4652,39643.0
2016-05-26 13:55:00,31.71,31.72,31.68,31.7,33430.0,30.4748,30.4844,30.446,30.4652,33430.0
2016-05-26 14:00:00,31.69,31.71,31.67,31.67,38259.0,30.4556,30.4748,30.4364,30.4364,38259.0
2016-05-26 14:05:00,31.67,31.69,31.65,31.69,25697.0,30.4364,30.4556,30.4171,30.4556,25697.0
2016-05-26 14:10:00,31.68,31.71,31.65,31.66,40458.0,30.446,30.4748,30.4171,30.4267,40458.0
2016-05-26 14:15:00,31.67,31.67,31.64,31.66,29581.0,30.4364,30.4364,30.4075,30.4267,29581.0
2016-05-26 14:20:00,31.66,31.7,31.66,31.66,26394.0,30.4267,30.4652,30.4267,30.4267,26394.0
2016-05-26 14:25:00,31.67,31.68,31.64,31.67,52331.0,30.4364,30.446,30.4075,30.4364,52331.0
2016-05-26 14:30:00,31.66,31.68,31.62,31.63,72807.0,30.4267,30.446,30.3883,30.3979,72807.0
2016-05-26 14:35:00,31.63,31.64,31.58,31.6,44912.0,30.3979,30.4075,30.3499,30.3691,44912.0
2016-05-26 14:40:00,31.61,31.64,31.6,31.62,38651.0,30.3787,30.4075,30.3691,30.3883,38651.0
2016-05-26 14:45:00,31.61,31.62,31.57,31.58,47789.0,30.3787,30.3883,30.3402,30.3499,47789.0
2016-05-26 14:50:00,31.58,31.6,31.58,31.59,52103.0,30.3499,30.3691,30.3499,30.3595,52103.0
2016-05-26 14:55:00,31.6,31.61,31.56,31.57,78774.0,30.3691,30.3787,30.3306,30.3402,78774.0
2016-05-26 15:00:00,31.57,31.6,31.55,31.57,75297.0,30.3402,30.3691,30.321,30.3402,75297.0
2016-05-26 15:05:00,31.57,31.59,31.55,31.58,52973.0,30.3402,30.3595,30.321,30.3499,52973.0
2016-05-26 15:10:00,31.58,31.59,31.54,31.56,72211.0,30.3499,30.3595,30.3114,30.3306,72211.0
2016-05-26 15:15:00,31.56,31.56,31.52,31.54,67719.0,30.3306,30.3306,30.2922,30.3114,67719.0
2016-05-26 15:20:00,31.54,31.58,31.53,31.57,46713.0,30.3114,30.3499,30.3018,30.3402,46713.0
2016-05-26 15:25:00,31.57,31.58,31.55,31.57,61266.0,30.3402,30.3499,30.321,30.3402,61266.0
2016-05-26 15:30:00,31.57,31.58,31.53,31.53,119911.0,30.3402,30.3499,30.3018,30.3018,119911.0
2016-05-26 15:35:00,31.54,31.54,31.49,31.5,186759.0,30.3114,30.3114,30.2634,30.273,186759.0
2016-05-26 15:40:00,31.51,31.52,31.48,31.5,241000.0,30.2826,30.2922,30.2538,30.273,241000.0
2016-05-26 15:45:00,31.5,31.51,31.48,31.51,130964.0,30.273,30.2826,30.2538,30.2826,130964.0
2016-05-26 15:50:00,31.5,31.51,31.48,31.49,191404.0,30.273,30.2826,30.2538,30.2634,191404.0
2016-05-26 15:55:00,31.48,31.5,31.48,31.5,260267.0,30.2538,30.273,30.2538,30.273,260267.0
2016-05-27 09:30:00,31.6,31.71,31.55,31.65,129651.0,30.3691,30.4748,30.321,30.4171,129651.0
2016-05-27 09:35:00,31.66,31.82,31.58,31.62,273590.0,30.4267,30.5805,30.3499,30.3883,273590.0
2016-05-27 09:40:00,31.62,31.65,31.45,31.59,90498.0,30.3883,30.4171,30.2249,30.3595,90498.0
2016-05-27 09:45:00,31.58,31.68,31.51,31.53,110157.0,30.3499,30.446,30.2826,30.3018,110157.0
2016-05-27 09:50:00,31.54,31.57,31.45,31.49,164115.0,30.3114,30.3402,30.2249,30.2634,164115.0
2016-05-27 09:55:00,31.49,31.51,31.43,31.46,241893.0,30.2634,30.2826,30.2057,30.2345,241893.0
2016-05-27 10:00:00,31.46,31.55,31.41,31.5,328594.0,30.2345,30.321,30.1865,30.273,328594.0
2016-05-27 10:05:00,31.49,31.64,31.49,31.6,277572.0,30.2634,30.4075,30.2634,30.3691,277572.0
2016-05-27 10:10:00,31.6,31.74,31.6,31.7,198216.0,30.3691,30.5036,30.3691,30.4652,198216.0
2016-05-27 10:15:00,31.69,31.71,31.64,31.67,229645.0,30.4556,30.4748,30.4075,30.4364,229645.0
2016-05-27 10:20:00,31.67,31.72,31.64,31.64,218027.0,30.4364,30.4844,30.4075,30.4075,218027.0
2016-05-27 10:25:00,31.64,31.71,31.63,31.65,140154.0,30.4075,30.4748,30.3979,30.4171,140154.0
2016-05-27 10:30:00,31.65,31.71,31.63,31.69,250806.0,30.4171,30.4748,30.3979,30.4556,250806.0
2016-05-27 10:35:00,31.69,31.71,31.68,31.69,105750.0,30.4556,30.4748,30.446,30.4556,105750.0
2016-05-27 10:40:00,31.7,31.76,31.67,31.68,171447.0,30.4652,30.5228,30.4364,30.446,171447.0
2016-05-27 10:45:00,31.68,31.71,31.66,31.67,57483.0,30.446,30.4748,30.4267,30.4364,57483.0
2016-05-27 10:50:00,31.67,31.68,31.6,31.61,57141.0,30.4364,30.446,30.3691,30.3787,57141.0
2016-05-27 10:55:00,31.61,31.62,31.56,31.59,42404.0,30.3787,30.3883,30.3306,30.3595,42404.0
2016-05-27 11:00:00,31.58,31.67,31.58,31.65,44663.0,30.3499,30.4364,30.3499,30.4171,44663.0
2016-05-27 11:05:00,31.66,31.71,31.66,31.67,70503.0,30.4267,30.4748,30.4267,30.4364,70503.0
2016-05-27 11:10:00,31.66,31.7,31.65,31.7,56239.0,30.4267,30.4652,30.4171,30.4652,56239.0
2016-05-27 11:15:00,31.7,31.7,31.6,31.62,81299.0,30.4652,30.4652,30.3691,30.3883,81299.0
2016-05-27 11:20:00,31.62,31.66,31.61,31.64,94489.0,30.3883,30.4267,30.3787,30.4075,94489.0
2016-05-27 11:25:00,31.64,31.66,31.61,31.63,60363.0,30.4075,30.4267,30.3787,30.3979,60363.0
2016-05-27 11:30:00,31.63,31.63,31.56,31.57,126198.0,30.3979,30.3979,30.3306,30.3402,126198.0
2016-05-27 11:35:00,31.57,31.61,31.56,31.6,72281.0,30.3402,30.3787,30.3306,30.3691,72281.0
2016-05-27 11:40:00,31.6,31.61,31.54,31.54,89072.0,30.3691,30.3787,30.3114,30.3114,89072.0
2016-05-27 11:45:00,31.54,31.57,31.52,31.57,64954.0,30.3114,30.3402,30.2922,30.3402,64954.0
2016-05-27 11:50:00,31.57,31.6,31.55,31.6,58698.0,30.3402,30.3691,30.321,30.3691,58698.0
2016-05-27 11:55:00,31.59,31.66,31.59,31.64,43699.0,30.3595,30.4267,30.3595,30.4075,43699.0
2016-05-27 12:00:00,31.63,31.69,31.63,31.67,73865.0,30.3979,30.4556,30.3979,30.4364,73865.0
2016-05-27 12:05:00,31.66,31.7,31.65,31.67,37416.0,30.4267,30.4652,30.4171,30.4364,37416.0
2016-05-27 12:10:00,31.66,31.68,31.65,31.68,30592.0,30.4267,30.446,30.4171,30.446,30592.0
2016-05-27 12:15:00,31.68,31.71,31.66,31.69,75144.0,30.446,30.4748,30.4267,30.4556,75144.0
2016-05-27 12:20:00,31.7,31.7,31.64,31.66,114131.0,30.4652,30.4652,30.4075,30.4267,114131.0
2016-05-27 12:25:00,31.67,31.67,31.63,31.65,63163.0,30.4364,30.4364,30.3979,30.4171,63163.0
2016-05-27 12:30:00,31.65,31.67,31.62,31.63,38725.0,30.4171,30.4364,30.3883,30.3979,38725.0
2016-05-27 12:35:00,31.63,31.64,31.6,31.61,98942.0,30.3979,30.4075,30.3691,30.3787,98942.0
2016-05-27 12:40:00,31.61,31.62,31.6,31.61,81147.0,30.3787,30.3883,30.3691,30.3787,81147.0
2016-05-27 12:45:00,31.61,31.65,31.6,31.63,126791.0,30.3787,30.4171,30.3691,30.3979,126791.0
2016-05-27 12:50:00,31.63,31.66,31.6,31.66,49456.0,30.3979,30.4267,30.3691,30.4267,49456.0
2016-05-27 12:55:00,31.66,31.71,31.64,31.69,47458.0,30.4267,30.4748,30.4075,30.4556,47458.0
2016-05-27 13:00:00,31.7,31.7,31.64,31.68,66142.0,30.4652,30.4652,30.4075,30.446,66142.0
2016-05-27 13:05:00,31.67,31.74,31.66,31.74,56136.0,30.4364,30.5036,30.4267,30.5036,56136.0
2016-05-27 13:10:00,31.74,31.74,31.69,31.69,122186.0,30.5036,30.5036,30.4556,30.4556,122186.0
2016-05-27 13:15:00,31.69,31.8,31.68,31.79,59180.0,30.4556,30.5613,30.446,30.5517,59180.0
2016-05-27 13:20:00,31.79,31.8,31.75,31.76,71897.0,30.5517,30.5613,30.5132,30.5228,71897.0
2016-05-27 13:25:00,31.76,31.77,31.74,31.76,48580.0,30.5228,30.5325,30.5036,30.5228,48580.0
2016-05-27 13:30:00,31.76,31.79,31.75,31.77,56114.0,30.5228,30.5517,30.5132,30.5325,56114.0
2016-05-27 13:35:00,31.78,31.78,31.72,31.73,57161.0,30.5421,30.5421,30.4844,30.494,57161.0
2016-05-27 13:40:00,31.73,31.82,31.7,31.82,80536.0,30.494,30.5805,30.4652,30.5805,80536.0
2016-05-27 13:45:00,31.81,31.84,31.78,31.78,107299.0,30.5709,30.5997,30.5421,30.5421,107299.0
2016-05-27 13:50:00,31.78,31.8,31.76,31.8,29651.0,30.5421,30.5613,30.5228,30.5613,29651.0
2016-05-27 13:55:00,31.8,31.8,31.78,31.8,44721.0,30.5613,30.5613,30.5421,30.5613,44721.0
2016-05-27 14:00:00,31.79,31.79,31.73,31.75,45767.0,30.5517,30.5517,30.494,30.5132,45767.0
2016-05-27 14:05:00,31.75,31.75,31.71,31.71,88595.0,30.5132,30.5132,30.4748,30.4748,88595.0
2016-05-27 14:10:00,31.71,31.75,31.7,31.72,62393.0,30.4748,30.5132,30.4652,30.4844,62393.0
2016-05-27 14:15:00,31.72,31.73,31.69,31.7,43759.0,30.4844,30.494,30.4556,30.4652,43759.0
2016-05-27 14:20:00,31.7,31.71,31.69,31.7,37181.0,30.4652,30.4748,30.4556,30.4652,37181.0
2016-05-27 14:25:00,31.71,31.73,31.69,31.7,68731.0,30.4748,30.494,30.4556,30.4652,68731.0
2016-05-27 14:30:00,31.69,31.71,31.68,31.69,35880.0,30.4556,30.4748,30.446,30.4556,35880.0
2016-05-27 14:35:00,31.69,31.7,31.66,31.67,70028.0,30.4556,30.4652,30.4267,30.4364,70028.0
2016-05-27 14:40:00,31.67,31.71,31.66,31.7,42961.0,30.4364,30.4748,30.4267,30.4652,42961.0
2016-05-27 14:45:00,31.71,31.76,31.7,31.75,60733.0,30.4748,30.5228,30.4652,30.5132,60733.0
2016-05-27 14:50:00,31.75,31.77,31.74,31.77,28912.0,30.5132,30.5325,30.5036,30.5325,28912.0
2016-05-27 14:55:00,31.77,31.82,31.77,31.78,61388.0,30.5325,30.5805,30.5325,30.5421,61388.0
2016-05-27 15:00:00,31.78,31.79,31.72,31.73,58636.0,30.5421,30.5517,30.4844,30.494,58636.0
2016-05-27 15:05:00,31.74,31.74,31.69,31.72,42075.0,30.5036,30.5036,30.4556,30.4844,42075.0
2016-05-27 15:10:00,31.72,31.76,31.71,31.73,63439.0,30.4844,30.5228,30.4748,30.494,63439.0
2016-05-27 15:15:00,31.73,31.75,31.72,31.72,45985.0,30.494,30.5132,30.4844,30.4844,45985.0
2016-05-27 15:20:00,31.72,31.74,31.69,31.71,60736.0,30.4844,30.5036,30.4556,30.4748,60736.0
2016-05-27 15:25:00,31.71,31.74,31.69,31.72,92337.0,30.4748,30.5036,30.4556,30.4844,92337.0
2016-05-27 15:30:00,31.72,31.74,31.71,31.71,54070.0,30.4844,30.5036,30.4748,30.4748,54070.0
2016-05-27 15:35:00,31.7,31.71,31.67,31.68,138822.0,30.4652,30.4748,30.4364,30.446,138822.0
2016-05-27 15:40:00,31.68,31.69,31.67,31.67,154356.0,30.446,30.4556,30.4364,30.4364,154356.0
2016-05-27 15:45:00,31.68,31.68,31.67,31.67,176594.0,30.446,30.446,30.4364,30.4364,176594.0
2016-05-27 15:50:00,31.68,31.69,31.66,31.66,87656.0,30.446,30.4556,30.4267,30.4267,87656.0
2016-05-27 15:55:00,31.67,31.67,31.59,31.65,545828.0,30.4364,30.4364,30.3595,30.4171,545828.0
2016-05-31 09:30:00,31.75,31.8,31.38,31.39,118076.0,30.5132,30.5613,30.1576,30.1673,118076.0
2016-05-31 09:35:00,31.39,31.54,31.37,31.44,85570.0,30.1673,30.3114,30.148,30.2153,85570.0
2016-05-31 09:40:00,31.44,31.51,31.33,31.46,92069.0,30.2153,30.2826,30.1096,30.2345,92069.0
2016-05-31 09:45:00,31.46,31.51,31.37,31.41,89553.0,30.2345,30.2826,30.148,30.1865,89553.0
2016-05-31 09:50:00,31.41,31.47,31.36,31.4,128405.0,30.1865,30.2441,30.1384,30.1769,128405.0
2016-05-31 09:55:00,31.4,31.49,31.34,31.48,86277.0,30.1769,30.2634,30.1192,30.2538,86277.0
2016-05-31 10:00:00,31.48,31.53,31.4,31.4,128205.0,30.2538,30.3018,30.1769,30.1769,128205.0
2016-05-31 10:05:00,31.4,31.42,31.38,31.41,93114.0,30.1769,30.1961,30.1576,30.1865,93114.0
2016-05-31 10:10:00,31.41,31.42,31.38,31.4,122703.0,30.1865,30.1961,30.1576,30.1769,122703.0
2016-05-31 10:15:00,31.41,31.53,31.4,31.51,59168.0,30.1865,30.3018,30.1769,30.2826,59168.0
2016-05-31 10:20:00,31.52,31.52,31.46,31.51,52598.0,30.2922,30.2922,30.2345,30.2826,52598.0
2016-05-31 10:25:00,31.51,31.53,31.48,31.51,119067.0,30.2826,30.3018,30.2538,30.2826,119067.0
2016-05-31 10:30:00,31.51,31.52,31.48,31.51,81597.0,30.2826,30.2922,30.2538,30.2826,81597.0
2016-05-31 10:35:00,31.51,31.51,31.44,31.49,57121.0,30.2826,30.2826,30.2153,30.2634,57121.0
2016-05-31 10:40:00,31.49,31.5,31.45,31.46,57538.0,30.2634,30.273,30.2249,30.2345,57538.0
2016-05-31 10:45:00,31.45,31.47,31.41,31.44,47478.0,30.2249,30.2441,30.1865,30.2153,47478.0
2016-05-31 10:50:00,31.45,31.51,31.45,31.48,95831.0,30.2249,30.2826,30.2249,30.2538,95831.0
2016-05-31 10:55:00,31.49,31.51,31.47,31.49,60105.0,30.2634,30.2826,30.2441,30.2634,60105.0
2016-05-31 11:00:00,31.5,31.51,31.46,31.46,39785.0,30.273,30.2826,30.2345,30.2345,39785.0
2016-05-31 11:05:00,31.46,31.47,31.44,31.46,135274.0,30.2345,30.2441,30.2153,30.2345,135274.0
2016-05-31 11:10:00,31.45,31.48,31.44,31.46,61753.0,30.2249,30.2538,30.2153,30.2345,61753.0
2016-05-31 11:15:00,31.46,31.47,31.44,31.46,77650.0,30.2345,30.2441,30.2153,30.2345,77650.0
2016-05-31 11:20:00,31.46,31.47,31.44,31.46,121713.0,30.2345,30.2441,30.2153,30.2345,121713.0
2016-05-31 11:25:00,31.47,31.52,31.45,31.48,74297.0,30.2441,30.2922,30.2249,30.2538,74297.0
2016-05-31 11:30:00,31.47,31.52,31.41,31.43,100340.0,30.2441,30.2922,30.1865,30.2057,100340.0
2016-05-31 11:35:00,31.44,31.47,31.42,31.45,51853.0,30.2153,30.2441,30.1961,30.2249,51853.0
2016-05-31 11:40:00,31.45,31.47,31.44,31.44,70107.0,30.2249,30.2441,30.2153,30.2153,70107.0
2016-05-31 11:45:00,31.45,31.46,31.42,31.44,76334.0,30.2249,30.2345,30.1961,30.2153,76334.0
2016-05-31 11:50:00,31.44,31.46,31.41,31.41,77475.0,30.2153,30.2345,30.1865,30.1865,77475.0
2016-05-31 11:55:00,31.41,31.49,31.41,31.49,41624.0,30.1865,30.2634,30.1865,30.2634,41624.0
2016-05-31 12:00:00,31.49,31.49,31.45,31.46,52996.0,30.2634,30.2634,30.2249,30.2345,52996.0
2016-05-31 12:05:00,31.46,31.46,31.41,31.42,57791.0,30.2345,30.2345,30.1865,30.1961,57791.0
2016-05-31 12:10:00,31.42,31.43,31.37,31.4,149807.0,30.1961,30.2057,30.148,30.1769,149807.0
2016-05-31 12:15:00,31.41,31.46,31.41,31.45,53906.0,30.1865,30.2345,30.1865,30.2249,53906.0
2016-05-31 12:20:00,31.45,31.46,31.42,31.46,49874.0,30.2249,30.2345,30.1961,30.2345,49874.0
2016-05-31 12:25:00,31.46,31.47,31.43,31.45,67735.0,30.2345,30.2441,30.2057,30.2249,67735.0
2016-05-31 12:30:00,31.46,31.47,31.43,31.46,59271.0,30.2345,30.2441,30.2057,30.2345,59271.0
2016-05-31 12:35:00,31.46,31.55,31.46,31.54,75285.0,30.2345,30.321,30.2345,30.3114,75285.0
2016-05-31 12:40:00,31.54,31.59,31.53,31.56,38326.0,30.3114,30.3595,30.3018,30.3306,38326.0
2016-05-31 12:45:00,31.55,31.57,31.52,31.54,31957.0,30.321,30.3402,30.2922,30.3114,31957.0
2016-05-31 12:50:00,31.54,31.58,31.54,31.57,28893.0,30.3114,30.3499,30.3114,30.3402,28893.0
2016-05-31 12:55:00,31.58,31.62,31.57,31.61,35120.0,30.3499,30.3883,30.3402,30.3787,35120.0
2016-05-31 13:00:00,31.62,31.64,31.6,31.62,37488.0,30.3883,30.4075,30.3691,30.3883,37488.0
2016-05-31 13:05:00,31.61,31.64,31.59,31.59,31843.0,30.3787,30.4075,30.3595,30.3595,31843.0
2016-05-31 13:10:00,31.6,31.67,31.6,31.65,41197.0,30.3691,30.4364,30.3691,30.4171,41197.0
2016-05-31 13:15:00,31.65,31.71,31.64,31.69,47398.0,30.4171,30.4748,30.4075,30.4556,47398.0
2016-05-31 13:20:00,31.69,31.79,31.68,31.76,207781.0,30.4556,30.5517,30.446,30.5228,207781.0
2016-05-31 13:25:00,31.76,31.83,31.76,31.77,67210.0,30.5228,30.5901,30.5228,30.5325,67210.0
2016-05-31 13:30:00,31.78,31.83,31.77,31.82,57069.0,30.5421,30.5901,30.5325,30.5805,57069.0
2016-05-31 13:35:00,31.82,31.87,31.81,31.84,46990.0,30.5805,30.6286,30.5709,30.5997,46990.0
2016-05-31 13:40:00,31.84,31.87,31.83,31.85,27517.0,30.5997,30.6286,30.5901,30.6093,27517.0
2016-05-31 13:45:00,31.86,31.92,31.85,31.87,43763.0,30.619,30.6766,30.6093,30.6286,43763.0
2016-05-31 13:50:00,31.88,31.88,31.82,31.87,56830.0,30.6382,30.6382,30.5805,30.6286,56830.0
2016-05-31 13:55:00,31.87,31.95,31.87,31.95,55463.0,30.6286,30.7054,30.6286,30.7054,55463.0
2016-05-31 14:00:00,31.95,31.95,31.84,31.85,111647.0,30.7054,30.7054,30.5997,30.6093,111647.0
2016-05-31 14:05:00,31.84,31.85,31.8,31.8,93669.0,30.5997,30.6093,30.5613,30.5613,93669.0
2016-05-31 14:10:00,31.81,31.83,31.8,31.83,69788.0,30.5709,30.5901,30.5613,30.5901,69788.0
2016-05-31 14:15:00,31.83,31.84,31.8,31.82,56754.0,30.5901,30.5997,30.5613,30.5805,56754.0
2016-05-31 14:20:00,31.82,31.87,31.81,31.84,72560.0,30.5805,30.6286,30.5709,30.5997,72560.0
2016-05-31 14:25:00,31.84,31.89,31.81,31.89,58312.0,30.5997,30.6478,30.5709,30.6478,58312.0
2016-05-31 14:30:00,31.88,31.9,31.85,31.89,57481.0,30.6382,30.6574,30.6093,30.6478,57481.0
2016-05-31 14:35:00,31.89,31.9,31.87,31.89,58107.0,30.6478,30.6574,30.6286,30.6478,58107.0
2016-05-31 14:40:00,31.88,31.9,31.85,31.85,72104.0,30.6382,30.6574,30.6093,30.6093,72104.0
2016-05-31 14:45:00,31.85,31.86,31.82,31.83,48833.0,30.6093,30.619,30.5805,30.5901,48833.0
2016-05-31 14:50:00,31.82,31.84,31.8,31.84,43062.0,30.5805,30.5997,30.5613,30.5997,43062.0
2016-05-31 14:55:00,31.83,31.86,31.8,31.8,46076.0,30.5901,30.619,30.5613,30.5613,46076.0
2016-05-31 15:00:00,31.8,31.81,31.76,31.79,63993.0,30.5613,30.5709,30.5228,30.5517,63993.0
2016-05-31 15:05:00,31.79,31.83,31.79,31.82,43468.0,30.5517,30.5901,30.5517,30.5805,43468.0
2016-05-31 15:10:00,31.82,31.86,31.81,31.83,60107.0,30.5805,30.619,30.5709,30.5901,60107.0
2016-05-31 15:15:00,31.83,31.9,31.82,31.89,74676.0,30.5901,30.6574,30.5805,30.6478,74676.0
2016-05-31 15:20:00,31.89,31.95,31.88,31.89,92239.0,30.6478,30.7054,30.6382,30.6478,92239.0
2016-05-31 15:25:00,31.89,31.92,31.87,31.92,113465.0,30.6478,30.6766,30.6286,30.6766,113465.0
2016-05-31 15:30:00,31.92,31.94,31.91,31.92,101369.0,30.6766,30.6958,30.667,30.6766,101369.0
2016-05-31 15:35:00,31.92,31.93,31.89,31.91,107723.0,30.6766,30.6862,30.6478,30.667,107723.0
2016-05-31 15:40:00,31.9,31.92,31.87,31.9,93729.0,30.6574,30.6766,30.6286,30.6574,93729.0
2016-05-31 15:45:00,31.91,31.93,31.9,31.92,99903.0,30.667,30.6862,30.6574,30.6766,99903.0
2016-05-31 15:50:00,31.92,31.94,31.87,31.93,381156.0,30.6766,30.6958,30.6286,30.6862,381156.0
2016-05-31 15:55:00,31.92,31.97,31.9,31.9,541754.0,30.6766,30.7247,30.6574,30.6574,541754.0
2016-06-01 09:30:00,31.94,32.26,31.86,32.04,336906.0,30.6958,31.0034,30.619,30.7919,336906.0
2016-06-01 09:35:00,32.05,32.07,31.89,31.9,153891.0,30.8015,30.8208,30.6478,30.6574,153891.0
2016-06-01 09:40:00,31.91,31.96,31.73,31.81,131543.0,30.667,30.7151,30.494,30.5709,131543.0
2016-06-01 09:45:00,31.81,31.92,31.75,31.89,93557.0,30.5709,30.6766,30.5132,30.6478,93557.0
2016-06-01 09:50:00,31.88,31.9,31.79,31.8,61129.0,30.6382,30.6574,30.5517,30.5613,61129.0
2016-06-01 09:55:00,31.8,31.86,31.74,31.82,77427.0,30.5613,30.619,30.5036,30.5805,77427.0
2016-06-01 10:00:00,31.82,31.98,31.82,31.98,81625.0,30.5805,30.7343,30.5805,30.7343,81625.0
2016-06-01 10:05:00,31.97,32.11,31.93,32.06,116732.0,30.7247,30.8592,30.6862,30.8112,116732.0
2016-06-01 10:10:00,32.07,32.11,32.03,32.09,83508.0,30.8208,30.8592,30.7823,30.84,83508.0
2016-06-01 10:15:00,32.09,32.1,31.94,31.94,67956.0,30.84,30.8496,30.6958,30.6958,67956.0
2016-06-01 10:20:00,31.94,31.96,31.83,31.93,83934.0,30.6958,30.7151,30.5901,30.6862,83934.0
2016-06-01 10:25:00,31.93,31.94,31.83,31.87,78156.0,30.6862,30.6958,30.5901,30.6286,78156.0
2016-06-01 10:30:00,31.86,31.93,31.85,31.91,110261.0,30.619,30.6862,30.6093,30.667,110261.0
2016-06-01 10:35:00,31.91,31.97,31.88,31.94,74312.0,30.667,30.7247,30.6382,30.6958,74312.0
2016-06-01 10:40:00,31.95,31.95,31.83,31.93,82211.0,30.7054,30.7054,30.5901,30.6862,82211.0
2016-06-01 10:45:00,31.92,31.93,31.86,31.91,50440.0,30.6766,30.6862,30.619,30.667,50440.0
2016-06-01 10:50:00,31.91,31.95,31.87,31.91,84320.0,30.667,30.7054,30.6286,30.667,84320.0
2016-06-01 10:55:00,31.9,31.92,31.88,31.89,32226.0,30.6574,30.6766,30.6382,30.6478,32226.0
2016-06-01 11:00:00,31.9,32.01,31.89,32.0,62280.0,30.6574,30.7631,30.6478,30.7535,62280.0
2016-06-01 11:05:00,32.0,32.02,31.98,32.0,54741.0,30.7535,30.7727,30.7343,30.7535,54741.0
2016-06-01 11:10:00,32.0,32.01,31.96,31.96,50595.0,30.7535,30.7631,30.7151,30.7151,50595.0
2016-06-01 11:15:00,31.96,32.01,31.94,32.01,38027.0,30.7151,30.7631,30.6958,30.7631,38027.0
2016-06-01 11:20:00,32.01,32.06,32.0,32.0,44379.0,30.7631,30.8112,30.7535,30.7535,44379.0
2016-06-01 11:25:00,32.0,32.03,31.99,32.02,36801.0,30.7535,30.7823,30.7439,30.7727,36801.0
2016-06-01 11:30:00,32.02,32.02,31.94,31.95,51715.0,30.7727,30.7727,30.6958,30.7054,51715.0
2016-06-01 11:35:00,31.95,31.98,31.94,31.97,27740.0,30.7054,30.7343,30.6958,30.7247,27740.0
2016-06-01 11:40:00,31.97,32.0,31.95,31.99,45109.0,30.7247,30.7535,30.7054,30.7439,45109.0
2016-06-01 11:45:00,31.99,32.03,31.96,32.02,34239.0,30.7439,30.7823,30.7151,30.7727,34239.0
2016-06-01 11:50:00,32.02,32.04,31.98,31.99,36438.0,30.7727,30.7919,30.7343,30.7439,36438.0
2016-06-01 11:55:00,31.98,31.99,31.95,31.95,36742.0,30.7343,30.7439,30.7054,30.7054,36742.0
2016-06-01 12:00:00,31.96,31.99,31.95,31.95,44231.0,30.7151,30.7439,30.7054,30.7054,44231.0
2016-06-01 12:05:00,31.95,32.0,31.94,31.97,52387.0,30.7054,30.7535,30.6958,30.7247,52387.0
2016-06-01 12:10:00,31.97,32.02,31.96,32.01,44683.0,30.7247,30.7727,30.7151,30.7631,44683.0
2016-06-01 12:15:00,32.01,32.01,31.96,31.96,42906.0,30.7631,30.7631,30.7151,30.7151,42906.0
2016-06-01 12:20:00,31.96,31.99,31.94,31.97,42990.0,30.7151,30.7439,30.6958,30.7247,42990.0
2016-06-01 12:25:00,31.96,31.98,31.94,31.96,27791.0,30.7151,30.7343,30.6958,30.7151,27791.0
2016-06-01 12:30:00,31.96,31.98,31.94,31.97,63481.0,30.7151,30.7343,30.6958,30.7247,63481.0
2016-06-01 12:35:00,31.98,31.99,31.95,31.96,55593.0,30.7343,30.7439,30.7054,30.7151,55593.0
2016-06-01 12:40:00,31.98,31.98,31.91,31.94,38579.0,30.7343,30.7343,30.667,30.6958,38579.0
2016-06-01 12:45:00,31.93,31.98,31.92,31.98,27442.0,30.6862,30.7343,30.6766,30.7343,27442.0
2016-06-01 12:50:00,31.97,32.0,31.95,32.0,42230.0,30.7247,30.7535,30.7054,30.7535,42230.0
2016-06-01 12:55:00,32.0,32.02,31.97,31.99,59943.0,30.7535,30.7727,30.7247,30.7439,59943.0
2016-06-01 13:00:00,31.99,32.0,31.95,31.95,41835.0,30.7439,30.7535,30.7054,30.7054,41835.0
2016-06-01 13:05:00,31.95,31.98,31.92,31.94,73147.0,30.7054,30.7343,30.6766,30.6958,73147.0
2016-06-01 13:10:00,31.95,31.97,31.93,31.96,60421.0,30.7054,30.7247,30.6862,30.7151,60421.0
2016-06-01 13:15:00,31.96,31.98,31.94,31.97,37329.0,30.7151,30.7343,30.6958,30.7247,37329.0
2016-06-01 13:20:00,31.98,31.99,31.96,31.96,22998.0,30.7343,30.7439,30.7151,30.7151,22998.0
2016-06-01 13:25:00,31.97,31.99,31.96,31.97,32543.0,30.7247,30.7439,30.7151,30.7247,32543.0
2016-06-01 13:30:00,31.97,31.98,31.89,31.89,75211.0,30.7247,30.7343,30.6478,30.6478,75211.0
2016-06-01 13:35:00,31.89,31.89,31.84,31.85,59839.0,30.6478,30.6478,30.5997,30.6093,59839.0
2016-06-01 13:40:00,31.85,31.86,31.81,31.85,62996.0,30.6093,30.619,30.5709,30.6093,62996.0
2016-06-01 13:45:00,31.86,31.86,31.82,31.84,46268.0,30.619,30.619,30.5805,30.5997,46268.0
2016-06-01 13:50:00,31.84,31.88,31.84,31.86,44916.0,30.5997,30.6382,30.5997,30.619,44916.0
2016-06-01 13:55:00,31.86,31.87,31.82,31.84,47251.0,30.619,30.6286,30.5805,30.5997,47251.0
2016-06-01 14:00:00,31.84,31.86,31.82,31.86,60559.0,30.5997,30.619,30.5805,30.619,60559.0
2016-06-01 14:05:00,31.85,31.87,31.84,31.86,50286.0,30.6093,30.6286,30.5997,30.619,50286.0
2016-06-01 14:10:00,31.87,31.91,31.85,31.91,34422.0,30.6286,30.667,30.6093,30.667,34422.0
2016-06-01 14:15:00,31.91,31.98,31.9,31.98,63534.0,30.667,30.7343,30.6574,30.7343,63534.0
2016-06-01 14:20:00,31.98,31.99,31.97,31.99,96699.0,30.7343,30.7439,30.7247,30.7439,96699.0
2016-06-01 14:25:00,31.99,32.04,31.98,32.04,200351.0,30.7439,30.7919,30.7343,30.7919,200351.0
2016-06-01 14:30:00,32.03,32.04,31.99,31.99,55560.0,30.7823,30.7919,30.7439,30.7439,55560.0
2016-06-01 14:35:00,31.99,32.0,31.95,31.95,44345.0,30.7439,30.7535,30.7054,30.7054,44345.0
2016-06-01 14:40:00,31.95,31.98,31.94,31.95,84760.0,30.7054,30.7343,30.6958,30.7054,84760.0
2016-06-01 14:45:00,31.94,31.97,31.94,31.96,55936.0,30.6958,30.7247,30.6958,30.7151,55936.0
2016-06-01 14:50:00,31.95,32.01,31.95,32.01,74086.0,30.7054,30.7631,30.7054,30.7631,74086.0
2016-06-01 14:55:00,32.0,32.03,31.97,32.03,37042.0,30.7535,30.7823,30.7247,30.7823,37042.0
2016-06-01 15:00:00,32.03,32.04,32.01,32.04,50917.0,30.7823,30.7919,30.7631,30.7919,50917.0
2016-06-01 15:05:00,32.05,32.05,31.98,31.98,34233.0,30.8015,30.8015,30.7343,30.7343,34233.0
2016-06-01 15:10:00,31.98,32.03,31.98,32.02,43501.0,30.7343,30.7823,30.7343,30.7727,43501.0
2016-06-01 15:15:00,32.02,32.05,32.01,32.04,54672.0,30.7727,30.8015,30.7631,30.7919,54672.0
2016-06-01 15:20:00,32.03,32.05,32.0,32.04,51035.0,30.7823,30.8015,30.7535,30.7919,51035.0
2016-06-01 15:25:00,32.04,32.04,32.0,32.02,48578.0,30.7919,30.7919,30.7535,30.7727,48578.0
2016-06-01 15:30:00,32.01,32.02,31.96,31.98,81736.0,30.7631,30.7727,30.7151,30.7343,81736.0
2016-06-01 15:35:00,31.97,32.0,31.97,31.99,93478.0,30.7247,30.7535,30.7247,30.7439,93478.0
2016-06-01 15:40:00,32.0,32.01,31.98,31.99,130683.0,30.7535,30.7631,30.7343,30.7439,130683.0
2016-06-01 15:45:00,31.98,31.98,31.93,31.94,100330.0,30.7343,30.7343,30.6862,30.6958,100330.0
2016-06-01 15:50:00,31.94,31.96,31.93,31.96,123974.0,30.6958,30.7151,30.6862,30.7151,123974.0
2016-06-01 15:55:00,31.95,31.97,31.93,31.95,316031.0,30.7054,30.7247,30.6862,30.7054,316031.0
2016-06-02 09:30:00,31.67,31.98,31.63,31.83,150499.0,30.4364,30.7343,30.3979,30.5901,150499.0
2016-06-02 09:35:00,31.83,31.9,31.78,31.89,79238.0,30.5901,30.6574,30.5421,30.6478,79238.0
2016-06-02 09:40:00,31.88,31.89,31.64,31.71,153313.0,30.6382,30.6478,30.4075,30.4748,153313.0
2016-06-02 09:45:00,31.71,31.76,31.62,31.64,192379.0,30.4748,30.5228,30.3883,30.4075,192379.0
2016-06-02 09:50:00,31.64,31.74,31.57,31.74,69153.0,30.4075,30.5036,30.3402,30.5036,69153.0
2016-06-02 09:55:00,31.74,31.85,31.71,31.84,113370.0,30.5036,30.6093,30.4748,30.5997,113370.0
2016-06-02 10:00:00,31.83,31.86,31.78,31.81,98876.0,30.5901,30.619,30.5421,30.5709,98876.0
2016-06-02 10:05:00,31.81,31.87,31.79,31.8,180311.0,30.5709,30.6286,30.5517,30.5613,180311.0
2016-06-02 10:10:00,31.8,31.82,31.73,31.75,89493.0,30.5613,30.5805,30.494,30.5132,89493.0
2016-06-02 10:15:00,31.74,31.81,31.72,31.75,80489.0,30.5036,30.5709,30.4844,30.5132,80489.0
2016-06-02 10:20:00,31.74,31.75,31.69,31.75,70261.0,30.5036,30.5132,30.4556,30.5132,70261.0
2016-06-02 10:25:00,31.76,31.82,31.75,31.76,96813.0,30.5228,30.5805,30.5132,30.5228,96813.0
2016-06-02 10:30:00,31.76,31.85,31.76,31.79,109068.0,30.5228,30.6093,30.5228,30.5517,109068.0
2016-06-02 10:35:00,31.78,31.82,31.76,31.82,51671.0,30.5421,30.5805,30.5228,30.5805,51671.0
2016-06-02 10:40:00,31.82,31.82,31.77,31.8,56959.0,30.5805,30.5805,30.5325,30.5613,56959.0
2016-06-02 10:45:00,31.8,31.8,31.76,31.79,43069.0,30.5613,30.5613,30.5228,30.5517,43069.0
2016-06-02 10:50:00,31.79,31.9,31.77,31.89,49237.0,30.5517,30.6574,30.5325,30.6478,49237.0
2016-06-02 10:55:00,31.89,31.91,31.83,31.83,48176.0,30.6478,30.667,30.5901,30.5901,48176.0
2016-06-02 11:00:00,31.84,31.95,31.84,31.94,61573.0,30.5997,30.7054,30.5997,30.6958,61573.0
2016-06-02 11:05:00,31.95,32.01,31.94,32.0,68343.0,30.7054,30.7631,30.6958,30.7535,68343.0
2016-06-02 11:10:00,32.0,32.02,31.92,31.92,42151.0,30.7535,30.7727,30.6766,30.6766,42151.0
2016-06-02 11:15:00,31.92,31.95,31.91,31.93,35287.0,30.6766,30.7054,30.667,30.6862,35287.0
2016-06-02 11:20:00,31.93,32.0,31.93,32.0,30150.0,30.6862,30.7535,30.6862,30.7535,30150.0
2016-06-02 11:25:00,32.01,32.05,31.98,31.98,103895.0,30.7631,30.8015,30.7343,30.7343,103895.0
2016-06-02 11:30:00,31.98,31.99,31.93,31.95,45765.0,30.7343,30.7439,30.6862,30.7054,45765.0
2016-06-02 11:35:00,31.95,31.99,31.93,31.99,27482.0,30.7054,30.7439,30.6862,30.7439,27482.0
2016-06-02 11:40:00,32.0,32.01,31.98,32.0,26536.0,30.7535,30.7631,30.7343,30.7535,26536.0
2016-06-02 11:45:00,32.01,32.04,32.0,32.01,35723.0,30.7631,30.7919,30.7535,30.7631,35723.0
2016-06-02 11:50:00,32.0,32.05,32.0,32.04,35698.0,30.7535,30.8015,30.7535,30.7919,35698.0
2016-06-02 11:55:00,32.04,32.07,32.03,32.05,84386.0,30.7919,30.8208,30.7823,30.8015,84386.0
2016-06-02 12:00:00,32.05,32.05,31.99,32.0,41721.0,30.8015,30.8015,30.7439,30.7535,41721.0
2016-06-02 12:05:00,32.01,32.04,32.0,32.03,34409.0,30.7631,30.7919,30.7535,30.7823,34409.0
2016-06-02 12:10:00,32.03,32.05,32.01,32.02,28359.0,30.7823,30.8015,30.7631,30.7727,28359.0
2016-06-02 12:15:00,32.02,32.02,32.0,32.01,29827.0,30.7727,30.7727,30.7535,30.7631,29827.0
2016-06-02 12:20:00,32.01,32.02,31.9,31.9,42968.0,30.7631,30.7727,30.6574,30.6574,42968.0
2016-06-02 12:25:00,31.9,31.9,31.87,31.89,44964.0,30.6574,30.6574,30.6286,30.6478,44964.0
2016-06-02 12:30:00,31.88,31.91,31.86,31.91,29773.0,30.6382,30.667,30.619,30.667,29773.0
2016-06-02 12:35:00,31.92,31.93,31.85,31.87,27368.0,30.6766,30.6862,30.6093,30.6286,27368.0
2016-06-02 12:40:00,31.87,31.92,31.87,31.9,38488.0,30.6286,30.6766,30.6286,30.6574,38488.0
2016-06-02 12:45:00,31.91,31.91,31.89,31.9,20824.0,30.667,30.667,30.6478,30.6574,20824.0
2016-06-02 12:50:00,31.9,31.96,31.89,31.94,24191.0,30.6574,30.7151,30.6478,30.6958,24191.0
2016-06-02 12:55:00,31.95,31.96,31.93,31.94,24928.0,30.7054,30.7151,30.6862,30.6958,24928.0
2016-06-02 13:00:00,31.94,31.95,31.87,31.89,69318.0,30.6958,30.7054,30.6286,30.6478,69318.0
2016-06-02 13:05:00,31.88,31.89,31.85,31.88,47504.0,30.6382,30.6478,30.6093,30.6382,47504.0
2016-06-02 13:10:00,31.88,31.89,31.87,31.88,85286.0,30.6382,30.6478,30.6286,30.6382,85286.0
2016-06-02 13:15:00,31.88,31.89,31.85,31.85,55934.0,30.6382,30.6478,30.6093,30.6093,55934.0
2016-06-02 13:20:00,31.86,31.86,31.85,31.86,50798.0,30.619,30.619,30.6093,30.619,50798.0
2016-06-02 13:25:00,31.87,31.89,31.86,31.86,47799.0,30.6286,30.6478,30.619,30.619,47799.0
2016-06-02 13:30:00,31.86,31.89,31.82,31.84,64591.0,30.619,30.6478,30.5805,30.5997,64591.0
2016-06-02 13:35:00,31.83,31.84,31.79,31.79,41198.0,30.5901,30.5997,30.5517,30.5517,41198.0
2016-06-02 13:40:00,31.8,31.84,31.79,31.83,50417.0,30.5613,30.5997,30.5517,30.5901,50417.0
2016-06-02 13:45:00,31.84,31.84,31.82,31.84,33253.0,30.5997,30.5997,30.5805,30.5997,33253.0
2016-06-02 13:50:00,31.84,31.85,31.82,31.84,61293.0,30.5997,30.6093,30.5805,30.5997,61293.0
2016-06-02 13:55:00,31.83,31.85,31.82,31.84,66845.0,30.5901,30.6093,30.5805,30.5997,66845.0
2016-06-02 14:00:00,31.85,31.86,31.83,31.86,115950.0,30.6093,30.619,30.5901,30.619,115950.0
2016-06-02 14:05:00,31.85,31.87,31.85,31.86,81146.0,30.6093,30.6286,30.6093,30.619,81146.0
2016-06-02 14:10:00,31.87,31.87,31.83,31.85,47242.0,30.6286,30.6286,30.5901,30.6093,47242.0
2016-06-02 14:15:00,31.84,31.85,31.83,31.84,42702.0,30.5997,30.6093,30.5901,30.5997,42702.0
2016-06-02 14:20:00,31.84,31.86,31.82,31.82,117499.0,30.5997,30.619,30.5805,30.5805,117499.0
2016-06-02 14:25:00,31.83,31.87,31.81,31.82,65284.0,30.5901,30.6286,30.5709,30.5805,65284.0
2016-06-02 14:30:00,31.81,31.84,31.8,31.83,41330.0,30.5709,30.5997,30.5613,30.5901,41330.0
2016-06-02 14:35:00,31.83,31.83,31.81,31.82,74522.0,30.5901,30.5901,30.5709,30.5805,74522.0
2016-06-02 14:40:00,31.83,31.83,31.82,31.83,27358.0,30.5901,30.5901,30.5805,30.5901,27358.0
2016-06-02 14:45:00,31.83,31.84,31.8,31.82,112526.0,30.5901,30.5997,30.5613,30.5805,112526.0
2016-06-02 14:50:00,31.82,31.84,31.81,31.83,57951.0,30.5805,30.5997,30.5709,30.5901,57951.0
2016-06-02 14:55:00,31.82,31.85,31.82,31.84,77654.0,30.5805,30.6093,30.5805,30.5997,77654.0
2016-06-02 15:00:00,31.85,31.86,31.82,31.83,68330.0,30.6093,30.619,30.5805,30.5901,68330.0
2016-06-02 15:05:00,31.82,31.83,31.77,31.77,223309.0,30.5805,30.5901,30.5325,30.5325,223309.0
2016-06-02 15:10:00,31.78,31.8,31.72,31.74,174246.0,30.5421,30.5613,30.4844,30.5036,174246.0
2016-06-02 15:15:00,31.73,31.75,31.7,31.73,123598.0,30.494,30.5132,30.4652,30.494,123598.0
2016-06-02 15:20:00,31.73,31.75,31.72,31.75,156939.0,30.494,30.5132,30.4844,30.5132,156939.0
2016-06-02 15:25:00,31.75,31.76,31.71,31.72,102862.0,30.5132,30.5228,30.4748,30.4844,102862.0
2016-06-02 15:30:00,31.72,31.74,31.69,31.71,92543.0,30.4844,30.5036,30.4556,30.4748,92543.0
2016-06-02 15:35:00,31.71,31.74,31.7,31.72,79587.0,30.4748,30.5036,30.4652,30.4844,79587.0
2016-06-02 15:40:00,31.72,31.75,31.71,31.73,151131.0,30.4844,30.5132,30.4748,30.494,151131.0
2016-06-02 15:45:00,31.72,31.73,31.69,31.7,115080.0,30.4844,30.494,30.4556,30.4652,115080.0
2016-06-02 15:50:00,31.69,31.7,31.65,31.65,194332.0,30.4556,30.4652,30.4171,30.4171,194332.0
2016-06-02 15:55:00,31.66,31.68,31.62,31.67,397926.0,30.4267,30.446,30.3883,30.4364,397926.0
2016-06-03 09:30:00,31.59,31.59,31.12,31.16,288745.0,30.3595,30.3595,29.9078,29.9462,288745.0
2016-06-03 09:35:00,31.17,31.19,30.83,30.94,347411.0,29.9558,29.975,29.6291,29.7348,347411.0
2016-06-03 09:40:00,30.94,30.95,30.58,30.8,390777.0,29.7348,29.7444,29.3888,29.6002,390777.0
2016-06-03 09:45:00,30.81,30.81,30.4,30.58,387477.0,29.6099,29.6099,29.2158,29.3888,387477.0
2016-06-03 09:50:00,30.58,30.66,30.55,30.58,386316.0,29.3888,29.4657,29.36,29.3888,386316.0
2016-06-03 09:55:00,30.59,30.73,30.57,30.68,142768.0,29.3984,29.533,29.3792,29.4849,142768.0
2016-06-03 10:00:00,30.68,30.68,30.45,30.47,365374.0,29.4849,29.4849,29.2639,29.2831,365374.0
2016-06-03 10:05:00,30.47,30.53,30.37,30.46,698242.0,29.2831,29.3408,29.187,29.2735,698242.0
2016-06-03 10:10:00,30.46,30.6,30.42,30.59,292522.0,29.2735,29.408,29.235,29.3984,292522.0
2016-06-03 10:15:00,30.6,30.65,30.56,30.59,150458.0,29.408,29.4561,29.3696,29.3984,150458.0
2016-06-03 10:20:00,30.6,30.65,30.51,30.64,106516.0,29.408,29.4561,29.3215,29.4465,106516.0
2016-06-03 10:25:00,30.65,30.65,30.48,30.5,218847.0,29.4561,29.4561,29.2927,29.3119,218847.0
2016-06-03 10:30:00,30.49,30.55,30.42,30.52,168172.0,29.3023,29.36,29.235,29.3311,168172.0
2016-06-03 10:35:00,30.53,30.6,30.52,30.6,97025.0,29.3408,29.408,29.3311,29.408,97025.0
2016-06-03 10:40:00,30.6,30.6,30.51,30.52,128135.0,29.408,29.408,29.3215,29.3311,128135.0
2016-06-03 10:45:00,30.53,30.57,30.5,30.57,93403.0,29.3408,29.3792,29.3119,29.3792,93403.0
2016-06-03 10:50:00,30.57,30.61,30.52,30.53,115531.0,29.3792,29.4176,29.3311,29.3408,115531.0
2016-06-03 10:55:00,30.53,30.54,30.45,30.47,199903.0,29.3408,29.3504,29.2639,29.2831,199903.0
2016-06-03 11:00:00,30.47,30.52,30.46,30.51,143932.0,29.2831,29.3311,29.2735,29.3215,143932.0
2016-06-03 11:05:00,30.52,30.57,30.52,30.54,178954.0,29.3311,29.3792,29.3311,29.3504,178954.0
2016-06-03 11:10:00,30.54,30.6,30.48,30.48,89533.0,29.3504,29.408,29.2927,29.2927,89533.0
2016-06-03 11:15:00,30.49,30.57,30.48,30.52,89133.0,29.3023,29.3792,29.2927,29.3311,89133.0
2016-06-03 11:20:00,30.52,30.58,30.51,30.55,136192.0,29.3311,29.3888,29.3215,29.36,136192.0
2016-06-03 11:25:00,30.56,30.6,30.56,30.6,111027.0,29.3696,29.408,29.3696,29.408,111027.0
2016-06-03 11:30:00,30.6,30.67,30.57,30.62,93379.0,29.408,29.4753,29.3792,29.4273,93379.0
2016-06-03 11:35:00,30.62,30.65,30.57,30.65,157578.0,29.4273,29.4561,29.3792,29.4561,157578.0
2016-06-03 11:40:00,30.64,30.69,30.63,30.68,122318.0,29.4465,29.4945,29.4369,29.4849,122318.0
2016-06-03 11:45:00,30.68,30.71,30.64,30.69,77903.0,29.4849,29.5137,29.4465,29.4945,77903.0
2016-06-03 11:50:00,30.7,30.7,30.63,30.68,86624.0,29.5041,29.5041,29.4369,29.4849,86624.0
2016-06-03 11:55:00,30.68,30.74,30.67,30.73,63608.0,29.4849,29.5426,29.4753,29.533,63608.0
2016-06-03 12:00:00,30.74,30.76,30.71,30.73,85100.0,29.5426,29.5618,29.5137,29.533,85100.0
2016-06-03 12:05:00,30.72,30.77,30.72,30.76,120353.0,29.5234,29.5714,29.5234,29.5618,120353.0
2016-06-03 12:10:00,30.76,30.81,30.74,30.75,98265.0,29.5618,29.6099,29.5426,29.5522,98265.0
2016-06-03 12:15:00,30.76,30.79,30.75,30.76,60292.0,29.5618,29.5906,29.5522,29.5618,60292.0
2016-06-03 12:20:00,30.77,30.79,30.74,30.79,63994.0,29.5714,29.5906,29.5426,29.5906,63994.0
2016-06-03 12:25:00,30.79,30.79,30.69,30.7,64423.0,29.5906,29.5906,29.4945,29.5041,64423.0
2016-06-03 12:30:00,30.69,30.77,30.69,30.76,75942.0,29.4945,29.5714,29.4945,29.5618,75942.0
2016-06-03 12:35:00,30.75,30.76,30.68,30.69,104188.0,29.5522,29.5618,29.4849,29.4945,104188.0
2016-06-03 12:40:00,30.7,30.71,30.63,30.66,91714.0,29.5041,29.5137,29.4369,29.4657,91714.0
2016-06-03 12:45:00,30.65,30.68,30.61,30.68,65984.0,29.4561,29.4849,29.4176,29.4849,65984.0
2016-06-03 12:50:00,30.68,30.71,30.66,30.69,72578.0,29.4849,29.5137,29.4657,29.4945,72578.0
2016-06-03 12:55:00,30.69,30.7,30.67,30.68,79923.0,29.4945,29.5041,29.4753,29.4849,79923.0
2016-06-03 13:00:00,30.69,30.72,30.68,30.7,99285.0,29.4945,29.5234,29.4849,29.5041,99285.0
2016-06-03 13:05:00,30.7,30.79,30.68,30.79,87348.0,29.5041,29.5906,29.4849,29.5906,87348.0
2016-06-03 13:10:00,30.79,30.85,30.78,30.85,114804.0,29.5906,29.6483,29.581,29.6483,114804.0
2016-06-03 13:15:00,30.85,30.85,30.77,30.83,70605.0,29.6483,29.6483,29.5714,29.6291,70605.0
2016-06-03 13:20:00,30.83,30.83,30.74,30.79,39808.0,29.6291,29.6291,29.5426,29.5906,39808.0
2016-06-03 13:25:00,30.79,30.8,30.74,30.76,32585.0,29.5906,29.6002,29.5426,29.5618,32585.0
2016-06-03 13:30:00,30.76,30.77,30.73,30.74,64676.0,29.5618,29.5714,29.533,29.5426,64676.0
2016-06-03 13:35:00,30.73,30.79,30.72,30.75,52356.0,29.533,29.5906,29.5234,29.5522,52356.0
2016-06-03 13:40:00,30.75,30.76,30.72,30.75,37112.0,29.5522,29.5618,29.5234,29.5522,37112.0
2016-06-03 13:45:00,30.76,30.8,30.75,30.77,62980.0,29.5618,29.6002,29.5522,29.5714,62980.0
2016-06-03 13:50:00,30.77,30.79,30.74,30.75,74385.0,29.5714,29.5906,29.5426,29.5522,74385.0
2016-06-03 13:55:00,30.76,30.82,30.75,30.78,77532.0,29.5618,29.6195,29.5522,29.581,77532.0
2016-06-03 14:00:00,30.78,30.79,30.75,30.78,61997.0,29.581,29.5906,29.5522,29.581,61997.0
2016-06-03 14:05:00,30.79,30.79,30.73,30.77,79102.0,29.5906,29.5906,29.533,29.5714,79102.0
2016-06-03 14:10:00,30.78,30.82,30.78,30.79,50844.0,29.581,29.6195,29.581,29.5906,50844.0
2016-06-03 14:15:00,30.79,30.81,30.76,30.79,46961.0,29.5906,29.6099,29.5618,29.5906,46961.0
2016-06-03 14:20:00,30.8,30.8,30.74,30.8,58665.0,29.6002,29.6002,29.5426,29.6002,58665.0
2016-06-03 14:25:00,30.79,30.79,30.71,30.75,160023.0,29.5906,29.5906,29.5137,29.5522,160023.0
2016-06-03 14:30:00,30.74,30.81,30.73,30.81,97524.0,29.5426,29.6099,29.533,29.6099,97524.0
2016-06-03 14:35:00,30.81,30.89,30.76,30.89,139250.0,29.6099,29.6867,29.5618,29.6867,139250.0
2016-06-03 14:40:00,30.89,30.89,30.83,30.85,70182.0,29.6867,29.6867,29.6291,29.6483,70182.0
2016-06-03 14:45:00,30.86,30.9,30.85,30.87,68715.0,29.6579,29.6963,29.6483,29.6675,68715.0
2016-06-03 14:50:00,30.88,31.02,30.87,31.01,399286.0,29.6771,29.8117,29.6675,29.8021,399286.0
2016-06-03 14:55:00,31.02,31.02,30.97,30.98,110633.0,29.8117,29.8117,29.7636,29.7732,110633.0
2016-06-03 15:00:00,30.97,30.98,30.92,30.93,153866.0,29.7636,29.7732,29.7156,29.7252,153866.0
2016-06-03 15:05:00,30.93,30.94,30.91,30.92,111238.0,29.7252,29.7348,29.706,29.7156,111238.0
2016-06-03 15:10:00,30.92,30.96,30.91,30.96,133192.0,29.7156,29.754,29.706,29.754,133192.0
2016-06-03 15:15:00,30.97,30.99,30.92,30.93,88384.0,29.7636,29.7828,29.7156,29.7252,88384.0
2016-06-03 15:20:00,30.94,30.98,30.93,30.95,88129.0,29.7348,29.7732,29.7252,29.7444,88129.0
2016-06-03 15:25:00,30.95,30.97,30.91,30.91,91332.0,29.7444,29.7636,29.706,29.706,91332.0
2016-06-03 15:30:00,30.91,30.93,30.88,30.91,165783.0,29.706,29.7252,29.6771,29.706,165783.0
2016-06-03 15:35:00,30.91,30.93,30.9,30.93,70737.0,29.706,29.7252,29.6963,29.7252,70737.0
2016-06-03 15:40:00,30.92,30.97,30.92,30.95,193052.0,29.7156,29.7636,29.7156,29.7444,193052.0
2016-06-03 15:45:00,30.96,30.96,30.88,30.9,185313.0,29.754,29.754,29.6771,29.6963,185313.0
2016-06-03 15:50:00,30.9,30.91,30.88,30.88,389012.0,29.6963,29.706,29.6771,29.6771,389012.0
2016-06-03 15:55:00,30.88,30.89,30.8,30.81,555298.0,29.6771,29.6867,29.6002,29.6099,555298.0
2016-06-06 09:30:00,30.77,30.81,30.54,30.64,180066.0,29.5714,29.6099,29.3504,29.4465,180066.0
2016-06-06 09:35:00,30.64,30.64,30.38,30.48,215905.0,29.4465,29.4465,29.1966,29.2927,215905.0
2016-06-06 09:40:00,30.48,30.55,30.45,30.5,148352.0,29.2927,29.36,29.2639,29.3119,148352.0
2016-06-06 09:45:00,30.51,30.71,30.46,30.7,108306.0,29.3215,29.5137,29.2735,29.5041,108306.0
2016-06-06 09:50:00,30.7,30.81,30.63,30.68,106422.0,29.5041,29.6099,29.4369,29.4849,106422.0
2016-06-06 09:55:00,30.69,30.75,30.65,30.65,49200.0,29.4945,29.5522,29.4561,29.4561,49200.0
2016-06-06 10:00:00,30.65,30.74,30.63,30.72,64738.0,29.4561,29.5426,29.4369,29.5234,64738.0
2016-06-06 10:05:00,30.71,30.82,30.7,30.77,72515.0,29.5137,29.6195,29.5041,29.5714,72515.0
2016-06-06 10:10:00,30.77,30.77,30.66,30.73,182392.0,29.5714,29.5714,29.4657,29.533,182392.0
2016-06-06 10:15:00,30.74,30.75,30.69,30.73,73439.0,29.5426,29.5522,29.4945,29.533,73439.0
2016-06-06 10:20:00,30.74,30.77,30.7,30.73,67798.0,29.5426,29.5714,29.5041,29.533,67798.0
2016-06-06 10:25:00,30.73,30.76,30.72,30.72,45677.0,29.533,29.5618,29.5234,29.5234,45677.0
2016-06-06 10:30:00,30.72,30.77,30.71,30.74,37738.0,29.5234,29.5714,29.5137,29.5426,37738.0
2016-06-06 10:35:00,30.74,30.78,30.73,30.77,37600.0,29.5426,29.581,29.533,29.5714,37600.0
2016-06-06 10:40:00,30.76,30.8,30.76,30.78,34026.0,29.5618,29.6002,29.5618,29.581,34026.0
2016-06-06 10:45:00,30.78,30.78,30.76,30.77,44216.0,29.581,29.581,29.5618,29.5714,44216.0
2016-06-06 10:50:00,30.77,30.78,30.73,30.75,123496.0,29.5714,29.581,29.533,29.5522,123496.0
2016-06-06 10:55:00,30.75,30.84,30.75,30.82,72873.0,29.5522,29.6387,29.5522,29.6195,72873.0
2016-06-06 11:00:00,30.81,30.81,30.76,30.8,51851.0,29.6099,29.6099,29.5618,29.6002,51851.0
2016-06-06 11:05:00,30.8,30.8,30.72,30.76,89676.0,29.6002,29.6002,29.5234,29.5618,89676.0
2016-06-06 11:10:00,30.75,30.76,30.73,30.75,37789.0,29.5522,29.5618,29.533,29.5522,37789.0
2016-06-06 11:15:00,30.74,30.75,30.71,30.74,72272.0,29.5426,29.5522,29.5137,29.5426,72272.0
2016-06-06 11:20:00,30.74,30.78,30.71,30.77,92534.0,29.5426,29.581,29.5137,29.5714,92534.0
2016-06-06 11:25:00,30.76,30.79,30.74,30.74,34125.0,29.5618,29.5906,29.5426,29.5426,34125.0
2016-06-06 11:30:00,30.73,30.8,30.73,30.78,44369.0,29.533,29.6002,29.533,29.581,44369.0
2016-06-06 11:35:00,30.78,30.87,30.78,30.85,56255.0,29.581,29.6675,29.581,29.6483,56255.0
2016-06-06 11:40:00,30.86,30.86,30.82,30.82,48749.0,29.6579,29.6579,29.6195,29.6195,48749.0
2016-06-06 11:45:00,30.82,30.85,30.82,30.85,63639.0,29.6195,29.6483,29.6195,29.6483,63639.0
2016-06-06 11:50:00,30.85,30.87,30.84,30.86,66657.0,29.6483,29.6675,29.6387,29.6579,66657.0
2016-06-06 11:55:00,30.86,30.86,30.82,30.83,109832.0,29.6579,29.6579,29.6195,29.6291,109832.0
2016-06-06 12:00:00,30.83,30.83,30.78,30.82,69721.0,29.6291,29.6291,29.581,29.6195,69721.0
2016-06-06 12:05:00,30.82,30.84,30.8,30.81,45647.0,29.6195,29.6387,29.6002,29.6099,45647.0
2016-06-06 12:10:00,30.81,30.85,30.8,30.84,44770.0,29.6099,29.6483,29.6002,29.6387,44770.0
2016-06-06 12:15:00,30.85,30.88,30.84,30.88,86300.0,29.6483,29.6771,29.6387,29.6771,86300.0
2016-06-06 12:20:00,30.87,30.93,30.87,30.93,105802.0,29.6675,29.7252,29.6675,29.7252,105802.0
2016-06-06 12:25:00,30.93,30.94,30.86,30.87,67964.0,29.7252,29.7348,29.6579,29.6675,67964.0
2016-06-06 12:30:00,30.86,30.91,30.85,30.9,43919.0,29.6579,29.706,29.6483,29.6963,43919.0
2016-06-06 12:35:00,30.9,30.91,30.88,30.9,57673.0,29.6963,29.706,29.6771,29.6963,57673.0
2016-06-06 12:40:00,30.89,30.94,30.89,30.92,87443.0,29.6867,29.7348,29.6867,29.7156,87443.0
2016-06-06 12:45:00,30.93,30.94,30.89,30.9,85616.0,29.7252,29.7348,29.6867,29.6963,85616.0
2016-06-06 12:50:00,30.9,30.9,30.83,30.83,71447.0,29.6963,29.6963,29.6291,29.6291,71447.0
2016-06-06 12:55:00,30.83,30.86,30.77,30.85,73568.0,29.6291,29.6579,29.5714,29.6483,73568.0
2016-06-06 13:00:00,30.85,30.89,30.83,30.88,59475.0,29.6483,29.6867,29.6291,29.6771,59475.0
2016-06-06 13:05:00,30.88,30.94,30.88,30.93,54342.0,29.6771,29.7348,29.6771,29.7252,54342.0
2016-06-06 13:10:00,30.93,31.02,30.93,31.0,118192.0,29.7252,29.8117,29.7252,29.7925,118192.0
2016-06-06 13:15:00,31.0,31.01,30.97,31.0,58090.0,29.7925,29.8021,29.7636,29.7925,58090.0
2016-06-06 13:20:00,31.01,31.1,31.01,31.07,107015.0,29.8021,29.8886,29.8021,29.8597,107015.0
2016-06-06 13:25:00,31.07,31.07,31.03,31.06,76800.0,29.8597,29.8597,29.8213,29.8501,76800.0
2016-06-06 13:30:00,31.06,31.06,31.01,31.03,167665.0,29.8501,29.8501,29.8021,29.8213,167665.0
2016-06-06 13:35:00,31.03,31.05,31.0,31.01,40323.0,29.8213,29.8405,29.7925,29.8021,40323.0
2016-06-06 13:40:00,31.01,31.05,30.99,31.03,74676.0,29.8021,29.8405,29.7828,29.8213,74676.0
2016-06-06 13:45:00,31.03,31.05,31.01,31.02,136110.0,29.8213,29.8405,29.8021,29.8117,136110.0
2016-06-06 13:50:00,31.02,31.09,31.01,31.08,104710.0,29.8117,29.8789,29.8021,29.8693,104710.0
2016-06-06 13:55:00,31.07,31.09,31.05,31.08,69979.0,29.8597,29.8789,29.8405,29.8693,69979.0
2016-06-06 14:00:00,31.08,31.11,31.07,31.1,111555.0,29.8693,29.8982,29.8597,29.8886,111555.0
2016-06-06 14:05:00,31.1,31.11,31.08,31.11,88982.0,29.8886,29.8982,29.8693,29.8982,88982.0
2016-06-06 14:10:00,31.11,31.12,31.09,31.12,68832.0,29.8982,29.9078,29.8789,29.9078,68832.0
2016-06-06 14:15:00,31.12,31.16,31.11,31.15,75951.0,29.9078,29.9462,29.8982,29.9366,75951.0
2016-06-06 14:20:00,31.15,31.16,31.13,31.16,44070.0,29.9366,29.9462,29.9174,29.9462,44070.0
2016-06-06 14:25:00,31.16,31.17,31.15,31.16,40546.0,29.9462,29.9558,29.9366,29.9462,40546.0
2016-06-06 14:30:00,31.16,31.16,31.11,31.13,140232.0,29.9462,29.9462,29.8982,29.9174,140232.0
2016-06-06 14:35:00,31.13,31.13,31.09,31.1,98395.0,29.9174,29.9174,29.8789,29.8886,98395.0
2016-06-06 14:40:00,31.1,31.12,31.09,31.09,71355.0,29.8886,29.9078,29.8789,29.8789,71355.0
2016-06-06 14:45:00,31.09,31.15,31.09,31.14,103363.0,29.8789,29.9366,29.8789,29.927,103363.0
2016-06-06 14:50:00,31.13,31.18,31.13,31.15,57221.0,29.9174,29.9654,29.9174,29.9366,57221.0
2016-06-06 14:55:00,31.15,31.17,31.13,31.16,67481.0,29.9366,29.9558,29.9174,29.9462,67481.0
2016-06-06 15:00:00,31.17,31.19,31.16,31.19,74573.0,29.9558,29.975,29.9462,29.975,74573.0
2016-06-06 15:05:00,31.19,31.21,31.18,31.18,63177.0,29.975,29.9943,29.9654,29.9654,63177.0
2016-06-06 15:10:00,31.18,31.19,31.16,31.17,51316.0,29.9654,29.975,29.9462,29.9558,51316.0
2016-06-06 15:15:00,31.18,31.18,31.15,31.18,83993.0,29.9654,29.9654,29.9366,29.9654,83993.0
2016-06-06 15:20:00,31.19,31.2,31.14,31.15,123135.0,29.975,29.9847,29.927,29.9366,123135.0
2016-06-06 15:25:00,31.16,31.18,31.13,31.14,129521.0,29.9462,29.9654,29.9174,29.927,129521.0
2016-06-06 15:30:00,31.14,31.19,31.14,31.19,101342.0,29.927,29.975,29.927,29.975,101342.0
2016-06-06 15:35:00,31.18,31.21,31.17,31.2,170049.0,29.9654,29.9943,29.9558,29.9847,170049.0
2016-06-06 15:40:00,31.2,31.21,31.19,31.2,164141.0,29.9847,29.9943,29.975,29.9847,164141.0
2016-06-06 15:45:00,31.2,31.22,31.18,31.21,216211.0,29.9847,30.0039,29.9654,29.9943,216211.0
2016-06-06 15:50:00,31.19,31.24,31.16,31.23,344645.0,29.975,30.0231,29.9462,30.0135,344645.0
2016-06-06 15:55:00,31.23,31.3,31.22,31.27,589735.0,30.0135,30.0808,30.0039,30.0519,589735.0
2016-06-07 09:30:00,31.37,31.51,31.1,31.34,283141.0,30.148,30.2826,29.8886,30.1192,283141.0
2016-06-07 09:35:00,31.39,31.74,31.39,31.71,270137.0,30.1673,30.5036,30.1673,30.4748,270137.0
2016-06-07 09:40:00,31.71,31.85,31.65,31.8,195329.0,30.4748,30.6093,30.4171,30.5613,195329.0
2016-06-07 09:45:00,31.8,31.9,31.69,31.86,203610.0,30.5613,30.6574,30.4556,30.619,203610.0
2016-06-07 09:50:00,31.86,31.93,31.77,31.9,139689.0,30.619,30.6862,30.5325,30.6574,139689.0
2016-06-07 09:55:00,31.9,32.0,31.9,31.96,179667.0,30.6574,30.7535,30.6574,30.7151,179667.0
2016-06-07 10:00:00,31.97,32.12,31.91,32.02,235795.0,30.7247,30.8688,30.667,30.7727,235795.0
2016-06-07 10:05:00,32.02,32.08,31.94,32.07,149931.0,30.7727,30.8304,30.6958,30.8208,149931.0
2016-06-07 10:10:00,32.06,32.22,32.03,32.19,196898.0,30.8112,30.9649,30.7823,30.9361,196898.0
2016-06-07 10:15:00,32.19,32.35,32.19,32.27,247682.0,30.9361,31.0899,30.9361,31.013,247682.0
2016-06-07 10:20:00,32.27,32.41,32.23,32.4,156165.0,31.013,31.1475,30.9745,31.1379,156165.0
2016-06-07 10:25:00,32.4,32.48,32.4,32.47,191094.0,31.1379,31.2148,31.1379,31.2052,191094.0
2016-06-07 10:30:00,32.47,32.55,32.42,32.54,193607.0,31.2052,31.2821,31.1571,31.2725,193607.0
2016-06-07 10:35:00,32.55,32.56,32.47,32.5,220440.0,31.2821,31.2917,31.2052,31.234,220440.0
2016-06-07 10:40:00,32.5,32.67,32.5,32.6,235617.0,31.234,31.3974,31.234,31.3301,235617.0
2016-06-07 10:45:00,32.6,32.61,32.46,32.47,143376.0,31.3301,31.3397,31.1956,31.2052,143376.0
2016-06-07 10:50:00,32.47,32.58,32.4,32.58,114243.0,31.2052,31.3109,31.1379,31.3109,114243.0
2016-06-07 10:55:00,32.59,32.6,32.45,32.53,94684.0,31.3205,31.3301,31.186,31.2629,94684.0
2016-06-07 11:00:00,32.52,32.53,32.45,32.5,132342.0,31.2532,31.2629,31.186,31.234,132342.0
2016-06-07 11:05:00,32.5,32.59,32.5,32.59,86035.0,31.234,31.3205,31.234,31.3205,86035.0
2016-06-07 11:10:00,32.58,32.63,32.58,32.6,91569.0,31.3109,31.359,31.3109,31.3301,91569.0
2016-06-07 11:15:00,32.6,32.64,32.56,32.64,113901.0,31.3301,31.3686,31.2917,31.3686,113901.0
2016-06-07 11:20:00,32.63,32.67,32.58,32.59,276409.0,31.359,31.3974,31.3109,31.3205,276409.0
2016-06-07 11:25:00,32.59,32.6,32.52,32.58,130596.0,31.3205,31.3301,31.2532,31.3109,130596.0
2016-06-07 11:30:00,32.59,32.64,32.58,32.61,103841.0,31.3205,31.3686,31.3109,31.3397,103841.0
2016-06-07 11:35:00,32.61,32.69,32.6,32.69,109947.0,31.3397,31.4166,31.3301,31.4166,109947.0
2016-06-07 11:40:00,32.68,32.78,32.65,32.73,182683.0,31.407,31.5031,31.3782,31.4551,182683.0
2016-06-07 11:45:00,32.73,32.78,32.73,32.73,76441.0,31.4551,31.5031,31.4551,31.4551,76441.0
2016-06-07 11:50:00,32.73,32.86,32.73,32.84,127804.0,31.4551,31.58,31.4551,31.5608,127804.0
2016-06-07 11:55:00,32.85,32.87,32.79,32.8,109646.0,31.5704,31.5896,31.5127,31.5223,109646.0
2016-06-07 12:00:00,32.8,32.82,32.73,32.8,85381.0,31.5223,31.5416,31.4551,31.5223,85381.0
2016-06-07 12:05:00,32.8,32.87,32.8,32.82,67164.0,31.5223,31.5896,31.5223,31.5416,67164.0
2016-06-07 12:10:00,32.83,32.84,32.71,32.72,130689.0,31.5512,31.5608,31.4358,31.4455,130689.0
2016-06-07 12:15:00,32.72,32.74,32.6,32.6,176061.0,31.4455,31.4647,31.3301,31.3301,176061.0
2016-06-07 12:20:00,32.6,32.69,32.59,32.61,107353.0,31.3301,31.4166,31.3205,31.3397,107353.0
2016-06-07 12:25:00,32.6,32.63,32.55,32.6,90705.0,31.3301,31.359,31.2821,31.3301,90705.0
2016-06-07 12:30:00,32.61,32.66,32.6,32.62,67730.0,31.3397,31.3878,31.3301,31.3493,67730.0
2016-06-07 12:35:00,32.61,32.63,32.57,32.61,56680.0,31.3397,31.359,31.3013,31.3397,56680.0
2016-06-07 12:40:00,32.62,32.66,32.6,32.62,112346.0,31.3493,31.3878,31.3301,31.3493,112346.0
2016-06-07 12:45:00,32.62,32.64,32.57,32.57,104411.0,31.3493,31.3686,31.3013,31.3013,104411.0
2016-06-07 12:50:00,32.57,32.67,32.56,32.62,129232.0,31.3013,31.3974,31.2917,31.3493,129232.0
2016-06-07 12:55:00,32.62,32.65,32.6,32.6,105843.0,31.3493,31.3782,31.3301,31.3301,105843.0
2016-06-07 13:00:00,32.59,32.65,32.57,32.61,98967.0,31.3205,31.3782,31.3013,31.3397,98967.0
2016-06-07 13:05:00,32.6,32.63,32.55,32.59,108951.0,31.3301,31.359,31.2821,31.3205,108951.0
2016-06-07 13:10:00,32.6,32.62,32.58,32.59,62808.0,31.3301,31.3493,31.3109,31.3205,62808.0
2016-06-07 13:15:00,32.59,32.63,32.58,32.61,137470.0,31.3205,31.359,31.3109,31.3397,137470.0
2016-06-07 13:20:00,32.62,32.67,32.61,32.66,149236.0,31.3493,31.3974,31.3397,31.3878,149236.0
2016-06-07 13:25:00,32.66,32.66,32.63,32.65,163665.0,31.3878,31.3878,31.359,31.3782,163665.0
2016-06-07 13:30:00,32.64,32.64,32.6,32.63,108593.0,31.3686,31.3686,31.3301,31.359,108593.0
2016-06-07 13:35:00,32.63,32.65,32.59,32.59,129087.0,31.359,31.3782,31.3205,31.3205,129087.0
2016-06-07 13:40:00,32.59,32.62,32.59,32.59,53411.0,31.3205,31.3493,31.3205,31.3205,53411.0
2016-06-07 13:45:00,32.6,32.67,32.59,32.66,70733.0,31.3301,31.3974,31.3205,31.3878,70733.0
2016-06-07 13:50:00,32.66,32.66,32.63,32.65,48249.0,31.3878,31.3878,31.359,31.3782,48249.0
2016-06-07 13:55:00,32.64,32.64,32.56,32.56,70285.0,31.3686,31.3686,31.2917,31.2917,70285.0
2016-06-07 14:00:00,32.57,32.59,32.51,32.53,98436.0,31.3013,31.3205,31.2436,31.2629,98436.0
2016-06-07 14:05:00,32.53,32.58,32.52,32.54,58243.0,31.2629,31.3109,31.2532,31.2725,58243.0
2016-06-07 14:10:00,32.55,32.55,32.51,32.54,92724.0,31.2821,31.2821,31.2436,31.2725,92724.0
2016-06-07 14:15:00,32.53,32.58,32.51,32.51,56150.0,31.2629,31.3109,31.2436,31.2436,56150.0
2016-06-07 14:20:00,32.51,32.53,32.48,32.49,94296.0,31.2436,31.2629,31.2148,31.2244,94296.0
2016-06-07 14:25:00,32.5,32.54,32.45,32.45,92544.0,31.234,31.2725,31.186,31.186,92544.0
2016-06-07 14:30:00,32.45,32.47,32.41,32.41,57080.0,31.186,31.2052,31.1475,31.1475,57080.0
2016-06-07 14:35:00,32.41,32.44,32.39,32.44,86951.0,31.1475,31.1764,31.1283,31.1764,86951.0
2016-06-07 14:40:00,32.44,32.54,32.44,32.54,96603.0,31.1764,31.2725,31.1764,31.2725,96603.0
2016-06-07 14:45:00,32.55,32.59,32.52,32.52,46884.0,31.2821,31.3205,31.2532,31.2532,46884.0
2016-06-07 14:50:00,32.52,32.58,32.51,32.55,94279.0,31.2532,31.3109,31.2436,31.2821,94279.0
2016-06-07 14:55:00,32.55,32.55,32.43,32.43,111576.0,31.2821,31.2821,31.1667,31.1667,111576.0
2016-06-07 15:00:00,32.43,32.51,32.43,32.46,70381.0,31.1667,31.2436,31.1667,31.1956,70381.0
2016-06-07 15:05:00,32.47,32.54,32.45,32.5,100487.0,31.2052,31.2725,31.186,31.234,100487.0
2016-06-07 15:10:00,32.5,32.5,32.44,32.48,153672.0,31.234,31.234,31.1764,31.2148,153672.0
2016-06-07 15:15:00,32.48,32.49,32.45,32.48,88754.0,31.2148,31.2244,31.186,31.2148,88754.0
2016-06-07 15:20:00,32.48,32.5,32.48,32.5,78224.0,31.2148,31.234,31.2148,31.234,78224.0
2016-06-07 15:25:00,32.5,32.51,32.48,32.5,127433.0,31.234,31.2436,31.2148,31.234,127433.0
2016-06-07 15:30:00,32.5,32.5,32.45,32.48,100010.0,31.234,31.234,31.186,31.2148,100010.0
2016-06-07 15:35:00,32.49,32.49,32.42,32.44,123414.0,31.2244,31.2244,31.1571,31.1764,123414.0
2016-06-07 15:40:00,32.44,32.44,32.4,32.41,256904.0,31.1764,31.1764,31.1379,31.1475,256904.0
2016-06-07 15:45:00,32.41,32.43,32.34,32.36,333865.0,31.1475,31.1667,31.0803,31.0995,333865.0
2016-06-07 15:50:00,32.36,32.39,32.3,32.37,509477.0,31.0995,31.1283,31.0418,31.1091,509477.0
2016-06-07 15:55:00,32.37,32.42,32.36,32.37,774363.0,31.1091,31.1571,31.0995,31.1091,774363.0
2016-06-08 09:30:00,32.63,32.74,32.36,32.55,297206.0,31.359,31.4647,31.0995,31.2821,297206.0
2016-06-08 09:35:00,32.55,32.56,32.22,32.48,140070.0,31.2821,31.2917,30.9649,31.2148,140070.0
2016-06-08 09:40:00,32.49,32.51,32.39,32.45,149256.0,31.2244,31.2436,31.1283,31.186,149256.0
2016-06-08 09:45:00,32.44,32.72,32.43,32.7,202966.0,31.1764,31.4455,31.1667,31.4262,202966.0
2016-06-08 09:50:00,32.7,32.94,32.65,32.93,211462.0,31.4262,31.6569,31.3782,31.6473,211462.0
2016-06-08 09:55:00,32.92,32.92,32.79,32.88,108604.0,31.6377,31.6377,31.5127,31.5992,108604.0
2016-06-08 10:00:00,32.88,32.89,32.66,32.7,187533.0,31.5992,31.6088,31.3878,31.4262,187533.0
2016-06-08 10:05:00,32.69,32.75,32.62,32.7,108787.0,31.4166,31.4743,31.3493,31.4262,108787.0
2016-06-08 10:10:00,32.69,32.81,32.66,32.81,131065.0,31.4166,31.5319,31.3878,31.5319,131065.0
2016-06-08 10:15:00,32.8,32.85,32.76,32.83,120253.0,31.5223,31.5704,31.4839,31.5512,120253.0
2016-06-08 10:20:00,32.82,32.93,32.78,32.91,125203.0,31.5416,31.6473,31.5031,31.628,125203.0
2016-06-08 10:25:00,32.92,32.97,32.86,32.86,107852.0,31.6377,31.6857,31.58,31.58,107852.0
2016-06-08 10:30:00,32.85,32.95,32.84,32.91,94441.0,31.5704,31.6665,31.5608,31.628,94441.0
2016-06-08 10:35:00,32.91,32.94,32.82,32.84,91727.0,31.628,31.6569,31.5416,31.5608,91727.0
2016-06-08 10:40:00,32.84,32.88,32.83,32.87,79926.0,31.5608,31.5992,31.5512,31.5896,79926.0
2016-06-08 10:45:00,32.87,32.92,32.85,32.89,71929.0,31.5896,31.6377,31.5704,31.6088,71929.0
2016-06-08 10:50:00,32.89,32.91,32.83,32.84,67372.0,31.6088,31.628,31.5512,31.5608,67372.0
2016-06-08 10:55:00,32.84,32.86,32.75,32.76,126647.0,31.5608,31.58,31.4743,31.4839,126647.0
2016-06-08 11:00:00,32.77,32.79,32.7,32.7,121243.0,31.4935,31.5127,31.4262,31.4262,121243.0
2016-06-08 11:05:00,32.7,32.7,32.32,32.36,528792.0,31.4262,31.4262,31.061,31.0995,528792.0
2016-06-08 11:10:00,32.36,32.42,32.22,32.34,469880.0,31.0995,31.1571,30.9649,31.0803,469880.0
2016-06-08 11:15:00,32.35,32.46,32.3,32.34,160991.0,31.0899,31.1956,31.0418,31.0803,160991.0
2016-06-08 11:20:00,32.34,32.36,32.22,32.27,155610.0,31.0803,31.0995,30.9649,31.013,155610.0
2016-06-08 11:25:00,32.27,32.33,32.22,32.23,176913.0,31.013,31.0706,30.9649,30.9745,176913.0
2016-06-08 11:30:00,32.23,32.44,32.23,32.43,154011.0,30.9745,31.1764,30.9745,31.1667,154011.0
2016-06-08 11:35:00,32.43,32.5,32.4,32.47,119878.0,31.1667,31.234,31.1379,31.2052,119878.0
2016-06-08 11:40:00,32.47,32.49,32.42,32.48,49197.0,31.2052,31.2244,31.1571,31.2148,49197.0
2016-06-08 11:45:00,32.48,32.5,32.45,32.47,92984.0,31.2148,31.234,31.186,31.2052,92984.0
2016-06-08 11:50:00,32.47,32.52,32.45,32.51,48704.0,31.2052,31.2532,31.186,31.2436,48704.0
2016-06-08 11:55:00,32.52,32.53,32.41,32.42,54627.0,31.2532,31.2629,31.1475,31.1571,54627.0
2016-06-08 12:00:00,32.41,32.47,32.38,32.46,48521.0,31.1475,31.2052,31.1187,31.1956,48521.0
2016-06-08 12:05:00,32.45,32.49,32.41,32.44,38589.0,31.186,31.2244,31.1475,31.1764,38589.0
2016-06-08 12:10:00,32.45,32.53,32.45,32.53,52053.0,31.186,31.2629,31.186,31.2629,52053.0
2016-06-08 12:15:00,32.53,32.54,32.44,32.49,58674.0,31.2629,31.2725,31.1764,31.2244,58674.0
2016-06-08 12:20:00,32.49,32.5,32.44,32.49,39840.0,31.2244,31.234,31.1764,31.2244,39840.0
2016-06-08 12:25:00,32.5,32.54,32.49,32.52,50386.0,31.234,31.2725,31.2244,31.2532,50386.0
2016-06-08 12:30:00,32.52,32.58,32.51,32.54,49612.0,31.2532,31.3109,31.2436,31.2725,49612.0
2016-06-08 12:35:00,32.54,32.57,32.52,32.54,43258.0,31.2725,31.3013,31.2532,31.2725,43258.0
2016-06-08 12:40:00,32.54,32.55,32.5,32.53,36750.0,31.2725,31.2821,31.234,31.2629,36750.0
2016-06-08 12:45:00,32.52,32.56,32.52,32.55,36120.0,31.2532,31.2917,31.2532,31.2821,36120.0
2016-06-08 12:50:00,32.55,32.57,32.52,32.57,31647.0,31.2821,31.3013,31.2532,31.3013,31647.0
2016-06-08 12:55:00,32.56,32.57,32.52,32.53,27437.0,31.2917,31.3013,31.2532,31.2629,27437.0
2016-06-08 13:00:00,32.54,32.57,32.53,32.54,50203.0,31.2725,31.3013,31.2629,31.2725,50203.0
2016-06-08 13:05:00,32.53,32.56,32.51,32.51,41689.0,31.2629,31.2917,31.2436,31.2436,41689.0
2016-06-08 13:10:00,32.51,32.53,32.5,32.52,90591.0,31.2436,31.2629,31.234,31.2532,90591.0
2016-06-08 13:15:00,32.52,32.52,32.49,32.5,41115.0,31.2532,31.2532,31.2244,31.234,41115.0
2016-06-08 13:20:00,32.51,32.51,32.46,32.47,40934.0,31.2436,31.2436,31.1956,31.2052,40934.0
2016-06-08 13:25:00,32.48,32.49,32.39,32.39,46434.0,31.2148,31.2244,31.1283,31.1283,46434.0
2016-06-08 13:30:00,32.39,32.42,32.39,32.41,29895.0,31.1283,31.1571,31.1283,31.1475,29895.0
2016-06-08 13:35:00,32.4,32.47,32.39,32.47,25999.0,31.1379,31.2052,31.1283,31.2052,25999.0
2016-06-08 13:40:00,32.46,32.47,32.42,32.43,40149.0,31.1956,31.2052,31.1571,31.1667,40149.0
2016-06-08 13:45:00,32.43,32.43,32.38,32.38,66333.0,31.1667,31.1667,31.1187,31.1187,66333.0
2016-06-08 13:50:00,32.38,32.39,32.32,32.34,29466.0,31.1187,31.1283,31.061,31.0803,29466.0
2016-06-08 13:55:00,32.33,32.4,32.33,32.39,42008.0,31.0706,31.1379,31.0706,31.1283,42008.0
2016-06-08 14:00:00,32.39,32.4,32.35,32.38,30666.0,31.1283,31.1379,31.0899,31.1187,30666.0
2016-06-08 14:05:00,32.38,32.4,32.31,32.33,45042.0,31.1187,31.1379,31.0514,31.0706,45042.0
2016-06-08 14:10:00,32.34,32.34,32.29,32.32,46574.0,31.0803,31.0803,31.0322,31.061,46574.0
2016-06-08 14:15:00,32.32,32.34,32.3,32.31,88575.0,31.061,31.0803,31.0418,31.0514,88575.0
2016-06-08 14:20:00,32.3,32.36,32.3,32.36,44977.0,31.0418,31.0995,31.0418,31.0995,44977.0
2016-06-08 14:25:00,32.36,32.37,32.31,32.32,31666.0,31.0995,31.1091,31.0514,31.061,31666.0
2016-06-08 14:30:00,32.33,32.39,32.3,32.37,49157.0,31.0706,31.1283,31.0418,31.1091,49157.0
2016-06-08 14:35:00,32.36,32.42,32.35,32.4,67914.0,31.0995,31.1571,31.0899,31.1379,67914.0
2016-06-08 14:40:00,32.4,32.41,32.38,32.39,153928.0,31.1379,31.1475,31.1187,31.1283,153928.0
2016-06-08 14:45:00,32.39,32.42,32.37,32.41,79575.0,31.1283,31.1571,31.1091,31.1475,79575.0
2016-06-08 14:50:00,32.41,32.51,32.41,32.5,83902.0,31.1475,31.2436,31.1475,31.234,83902.0
2016-06-08 14:55:00,32.49,32.56,32.49,32.52,81450.0,31.2244,31.2917,31.2244,31.2532,81450.0
2016-06-08 15:00:00,32.51,32.55,32.49,32.52,47673.0,31.2436,31.2821,31.2244,31.2532,47673.0
2016-06-08 15:05:00,32.52,32.55,32.51,32.52,29977.0,31.2532,31.2821,31.2436,31.2532,29977.0
2016-06-08 15:10:00,32.52,32.56,32.48,32.54,45513.0,31.2532,31.2917,31.2148,31.2725,45513.0
2016-06-08 15:15:00,32.54,32.55,32.5,32.5,82009.0,31.2725,31.2821,31.234,31.234,82009.0
2016-06-08 15:20:00,32.5,32.5,32.46,32.49,34225.0,31.234,31.234,31.1956,31.2244,34225.0
2016-06-08 15:25:00,32.49,32.51,32.48,32.5,95681.0,31.2244,31.2436,31.2148,31.234,95681.0
2016-06-08 15:30:00,32.5,32.56,32.49,32.53,134982.0,31.234,31.2917,31.2244,31.2629,134982.0
2016-06-08 15:35:00,32.52,32.55,32.51,32.53,72178.0,31.2532,31.2821,31.2436,31.2629,72178.0
2016-06-08 15:40:00,32.53,32.55,32.51,32.54,72551.0,31.2629,31.2821,31.2436,31.2725,72551.0
2016-06-08 15:45:00,32.53,32.56,32.52,32.55,127178.0,31.2629,31.2917,31.2532,31.2821,127178.0
2016-06-08 15:50:00,32.54,32.55,32.5,32.51,114014.0,31.2725,31.2821,31.234,31.2436,114014.0
2016-06-08 15:55:00,32.51,32.53,32.5,32.51,223545.0,31.2436,31.2629,31.234,31.2436,223545.0
2016-06-09 09:30:00,32.3,32.82,32.25,32.76,233983.0,31.0418,31.5416,30.9938,31.4839,233983.0
2016-06-09 09:35:00,32.77,32.84,32.71,32.8,163113.0,31.4935,31.5608,31.4358,31.5223,163113.0
2016-06-09 09:40:00,32.79,32.87,32.74,32.85,151054.0,31.5127,31.5896,31.4647,31.5704,151054.0
2016-06-09 09:45:00,32.86,33.09,32.85,33.02,246784.0,31.58,31.801,31.5704,31.7338,246784.0
2016-06-09 09:50:00,33.02,33.22,33.01,33.2,268842.0,31.7338,31.926,31.7242,31.9068,268842.0
2016-06-09 09:55:00,33.19,33.42,33.07,33.38,295373.0,31.8971,32.1182,31.7818,32.0797,295373.0
2016-06-09 10:00:00,33.39,33.39,33.22,33.28,165298.0,32.0894,32.0894,31.926,31.9836,165298.0
2016-06-09 10:05:00,33.29,33.45,33.22,33.42,256739.0,31.9932,32.147,31.926,32.1182,256739.0
2016-06-09 10:10:00,33.42,33.43,33.34,33.42,189801.0,32.1182,32.1278,32.0413,32.1182,189801.0
2016-06-09 10:15:00,33.42,33.5,33.38,33.41,180101.0,32.1182,32.1951,32.0797,32.1086,180101.0
2016-06-09 10:20:00,33.4,33.47,33.36,33.43,105513.0,32.099,32.1662,32.0605,32.1278,105513.0
2016-06-09 10:25:00,33.43,33.44,33.39,33.42,84777.0,32.1278,32.1374,32.0894,32.1182,84777.0
2016-06-09 10:30:00,33.41,33.41,33.33,33.33,128304.0,32.1086,32.1086,32.0317,32.0317,128304.0
2016-06-09 10:35:00,33.32,33.35,33.25,33.25,68619.0,32.0221,32.0509,31.9548,31.9548,68619.0
2016-06-09 10:40:00,33.24,33.29,33.21,33.22,54246.0,31.9452,31.9932,31.9164,31.926,54246.0
2016-06-09 10:45:00,33.22,33.32,33.2,33.26,126818.0,31.926,32.0221,31.9068,31.9644,126818.0
2016-06-09 10:50:00,33.26,33.28,33.2,33.21,55853.0,31.9644,31.9836,31.9068,31.9164,55853.0
2016-06-09 10:55:00,33.21,33.3,33.16,33.3,149666.0,31.9164,32.0029,31.8683,32.0029,149666.0
2016-06-09 11:00:00,33.29,33.34,33.25,33.27,85238.0,31.9932,32.0413,31.9548,31.974,85238.0
2016-06-09 11:05:00,33.28,33.31,33.26,33.3,61701.0,31.9836,32.0125,31.9644,32.0029,61701.0
2016-06-09 11:10:00,33.3,33.32,33.23,33.24,52243.0,32.0029,32.0221,31.9356,31.9452,52243.0
2016-06-09 11:15:00,33.24,33.3,33.21,33.28,61489.0,31.9452,32.0029,31.9164,31.9836,61489.0
2016-06-09 11:20:00,33.27,33.39,33.26,33.38,98126.0,31.974,32.0894,31.9644,32.0797,98126.0
2016-06-09 11:25:00,33.38,33.4,33.37,33.4,42078.0,32.0797,32.099,32.0701,32.099,42078.0
2016-06-09 11:30:00,33.39,33.4,33.32,33.39,82350.0,32.0894,32.099,32.0221,32.0894,82350.0
2016-06-09 11:35:00,33.39,33.43,33.38,33.41,51036.0,32.0894,32.1278,32.0797,32.1086,51036.0
2016-06-09 11:40:00,33.41,33.42,33.37,33.4,77494.0,32.1086,32.1182,32.0701,32.099,77494.0
2016-06-09 11:45:00,33.4,33.43,33.38,33.42,46785.0,32.099,32.1278,32.0797,32.1182,46785.0
2016-06-09 11:50:00,33.43,33.43,33.36,33.38,39487.0,32.1278,32.1278,32.0605,32.0797,39487.0
2016-06-09 11:55:00,33.37,33.39,33.3,33.38,114002.0,32.0701,32.0894,32.0029,32.0797,114002.0
2016-06-09 12:00:00,33.37,33.4,33.32,33.33,86518.0,32.0701,32.099,32.0221,32.0317,86518.0
2016-06-09 12:05:00,33.33,33.33,33.29,33.3,48683.0,32.0317,32.0317,31.9932,32.0029,48683.0
2016-06-09 12:10:00,33.3,33.32,33.24,33.25,53919.0,32.0029,32.0221,31.9452,31.9548,53919.0
2016-06-09 12:15:00,33.26,33.3,33.25,33.27,31391.0,31.9644,32.0029,31.9548,31.974,31391.0
2016-06-09 12:20:00,33.27,33.27,33.18,33.2,73172.0,31.974,31.974,31.8875,31.9068,73172.0
2016-06-09 12:25:00,33.2,33.24,33.18,33.23,31240.0,31.9068,31.9452,31.8875,31.9356,31240.0
2016-06-09 12:30:00,33.22,33.22,33.17,33.21,43313.0,31.926,31.926,31.8779,31.9164,43313.0
2016-06-09 12:35:00,33.21,33.27,33.2,33.27,26617.0,31.9164,31.974,31.9068,31.974,26617.0
2016-06-09 12:40:00,33.27,33.33,33.25,33.3,48035.0,31.974,32.0317,31.9548,32.0029,48035.0
2016-06-09 12:45:00,33.3,33.32,33.23,33.28,45279.0,32.0029,32.0221,31.9356,31.9836,45279.0
2016-06-09 12:50:00,33.29,33.33,33.27,33.32,29644.0,31.9932,32.0317,31.974,32.0221,29644.0
2016-06-09 12:55:00,33.31,33.37,33.29,33.29,50671.0,32.0125,32.0701,31.9932,31.9932,50671.0
2016-06-09 13:00:00,33.3,33.36,33.28,33.33,88527.0,32.0029,32.0605,31.9836,32.0317,88527.0
2016-06-09 13:05:00,33.33,33.33,33.28,33.31,29306.0,32.0317,32.0317,31.9836,32.0125,29306.0
2016-06-09 13:10:00,33.3,33.33,33.29,33.31,29538.0,32.0029,32.0317,31.9932,32.0125,29538.0
2016-06-09 13:15:00,33.32,33.43,33.32,33.4,70142.0,32.0221,32.1278,32.0221,32.099,70142.0
2016-06-09 13:20:00,33.41,33.42,33.35,33.36,42909.0,32.1086,32.1182,32.0509,32.0605,42909.0
2016-06-09 13:25:00,33.35,33.37,33.34,33.34,23087.0,32.0509,32.0701,32.0413,32.0413,23087.0
2016-06-09 13:30:00,33.34,33.39,33.33,33.39,38101.0,32.0413,32.0894,32.0317,32.0894,38101.0
2016-06-09 13:35:00,33.38,33.38,33.35,33.36,32630.0,32.0797,32.0797,32.0509,32.0605,32630.0
2016-06-09 13:40:00,33.36,33.38,33.35,33.36,32488.0,32.0605,32.0797,32.0509,32.0605,32488.0
2016-06-09 13:45:00,33.36,33.37,33.33,33.33,30014.0,32.0605,32.0701,32.0317,32.0317,30014.0
2016-06-09 13:50:00,33.33,33.34,33.29,33.32,58934.0,32.0317,32.0413,31.9932,32.0221,58934.0
2016-06-09 13:55:00,33.32,33.39,33.3,33.39,67047.0,32.0221,32.0894,32.0029,32.0894,67047.0
2016-06-09 14:00:00,33.39,33.42,33.38,33.42,73355.0,32.0894,32.1182,32.0797,32.1182,73355.0
2016-06-09 14:05:00,33.41,33.42,33.34,33.34,40263.0,32.1086,32.1182,32.0413,32.0413,40263.0
2016-06-09 14:10:00,33.34,33.43,33.34,33.43,58588.0,32.0413,32.1278,32.0413,32.1278,58588.0
2016-06-09 14:15:00,33.43,33.44,33.4,33.43,62889.0,32.1278,32.1374,32.099,32.1278,62889.0
2016-06-09 14:20:00,33.42,33.42,33.36,33.4,53570.0,32.1182,32.1182,32.0605,32.099,53570.0
2016-06-09 14:25:00,33.4,33.44,33.37,33.39,51146.0,32.099,32.1374,32.0701,32.0894,51146.0
2016-06-09 14:30:00,33.39,33.47,33.39,33.47,68799.0,32.0894,32.1662,32.0894,32.1662,68799.0
2016-06-09 14:35:00,33.47,33.5,33.46,33.5,66578.0,32.1662,32.1951,32.1566,32.1951,66578.0
2016-06-09 14:40:00,33.5,33.55,33.47,33.55,129250.0,32.1951,32.2431,32.1662,32.2431,129250.0
2016-06-09 14:45:00,33.55,33.55,33.49,33.52,90066.0,32.2431,32.2431,32.1855,32.2143,90066.0
2016-06-09 14:50:00,33.52,33.55,33.51,33.52,83404.0,32.2143,32.2431,32.2047,32.2143,83404.0
2016-06-09 14:55:00,33.52,33.52,33.48,33.49,36165.0,32.2143,32.2143,32.1758,32.1855,36165.0
2016-06-09 15:00:00,33.49,33.53,33.48,33.51,67957.0,32.1855,32.2239,32.1758,32.2047,67957.0
2016-06-09 15:05:00,33.52,33.57,33.51,33.57,95076.0,32.2143,32.2623,32.2047,32.2623,95076.0
2016-06-09 15:10:00,33.57,33.58,33.52,33.54,90130.0,32.2623,32.272,32.2143,32.2335,90130.0
2016-06-09 15:15:00,33.53,33.54,33.47,33.53,73776.0,32.2239,32.2335,32.1662,32.2239,73776.0
2016-06-09 15:20:00,33.53,33.54,33.49,33.49,43163.0,32.2239,32.2335,32.1855,32.1855,43163.0
2016-06-09 15:25:00,33.49,33.51,33.48,33.48,51883.0,32.1855,32.2047,32.1758,32.1758,51883.0
2016-06-09 15:30:00,33.48,33.5,33.47,33.48,83015.0,32.1758,32.1951,32.1662,32.1758,83015.0
2016-06-09 15:35:00,33.47,33.48,33.38,33.41,129819.0,32.1662,32.1758,32.0797,32.1086,129819.0
2016-06-09 15:40:00,33.41,33.45,33.39,33.4,149944.0,32.1086,32.147,32.0894,32.099,149944.0
2016-06-09 15:45:00,33.39,33.48,33.37,33.43,136221.0,32.0894,32.1758,32.0701,32.1278,136221.0
2016-06-09 15:50:00,33.41,33.43,33.38,33.41,256567.0,32.1086,32.1278,32.0797,32.1086,256567.0
2016-06-09 15:55:00,33.4,33.44,33.39,33.4,378504.0,32.099,32.1374,32.0894,32.099,378504.0
2016-06-10 09:30:00,32.8,33.09,32.76,32.9,329706.0,31.5223,31.801,31.4839,31.6184,329706.0
2016-06-10 09:35:00,32.92,32.98,32.64,32.81,197987.0,31.6377,31.6953,31.3686,31.5319,197987.0
2016-06-10 09:40:00,32.81,32.89,32.66,32.76,173288.0,31.5319,31.6088,31.3878,31.4839,173288.0
2016-06-10 09:45:00,32.76,32.82,32.71,32.74,150946.0,31.4839,31.5416,31.4358,31.4647,150946.0
2016-06-10 09:50:00,32.74,32.97,32.73,32.89,168930.0,31.4647,31.6857,31.4551,31.6088,168930.0
2016-06-10 09:55:00,32.89,32.97,32.8,32.81,104911.0,31.6088,31.6857,31.5223,31.5319,104911.0
2016-06-10 10:00:00,32.81,32.94,32.79,32.79,115991.0,31.5319,31.6569,31.5127,31.5127,115991.0
2016-06-10 10:05:00,32.78,32.88,32.77,32.8,68913.0,31.5031,31.5992,31.4935,31.5223,68913.0
2016-06-10 10:10:00,32.8,32.9,32.79,32.9,94751.0,31.5223,31.6184,31.5127,31.6184,94751.0
2016-06-10 10:15:00,32.9,33.02,32.87,32.95,141749.0,31.6184,31.7338,31.5896,31.6665,141749.0
2016-06-10 10:20:00,32.96,33.16,32.96,33.14,120418.0,31.6761,31.8683,31.6761,31.8491,120418.0
2016-06-10 10:25:00,33.14,33.16,33.01,33.04,134346.0,31.8491,31.8683,31.7242,31.753,134346.0
2016-06-10 10:30:00,33.05,33.14,32.99,33.13,69891.0,31.7626,31.8491,31.7049,31.8395,69891.0
2016-06-10 10:35:00,33.13,33.23,33.13,33.21,300522.0,31.8395,31.9356,31.8395,31.9164,300522.0
2016-06-10 10:40:00,33.21,33.28,33.16,33.26,136112.0,31.9164,31.9836,31.8683,31.9644,136112.0
2016-06-10 10:45:00,33.27,33.28,33.13,33.2,100570.0,31.974,31.9836,31.8395,31.9068,100570.0
2016-06-10 10:50:00,33.21,33.3,33.19,33.21,89648.0,31.9164,32.0029,31.8971,31.9164,89648.0
2016-06-10 10:55:00,33.22,33.25,33.19,33.24,50418.0,31.926,31.9548,31.8971,31.9452,50418.0
2016-06-10 11:00:00,33.23,33.34,33.2,33.32,61072.0,31.9356,32.0413,31.9068,32.0221,61072.0
2016-06-10 11:05:00,33.31,33.36,33.28,33.32,57923.0,32.0125,32.0605,31.9836,32.0221,57923.0
2016-06-10 11:10:00,33.33,33.36,33.29,33.31,72155.0,32.0317,32.0605,31.9932,32.0125,72155.0
2016-06-10 11:15:00,33.31,33.33,33.23,33.27,70478.0,32.0125,32.0317,31.9356,31.974,70478.0
2016-06-10 11:20:00,33.27,33.37,33.21,33.36,130278.0,31.974,32.0701,31.9164,32.0605,130278.0
2016-06-10 11:25:00,33.36,33.38,33.3,33.35,72850.0,32.0605,32.0797,32.0029,32.0509,72850.0
2016-06-10 11:30:00,33.35,33.41,33.32,33.39,63789.0,32.0509,32.1086,32.0221,32.0894,63789.0
2016-06-10 11:35:00,33.38,33.42,33.31,33.4,157432.0,32.0797,32.1182,32.0125,32.099,157432.0
2016-06-10 11:40:00,33.39,33.41,33.32,33.34,88054.0,32.0894,32.1086,32.0221,32.0413,88054.0
2016-06-10 11:45:00,33.34,33.38,33.34,33.36,18689.0,32.0413,32.0797,32.0413,32.0605,18689.0
2016-06-10 11:50:00,33.35,33.38,33.32,33.36,45604.0,32.0509,32.0797,32.0221,32.0605,45604.0
2016-06-10 11:55:00,33.37,33.42,33.34,33.41,141264.0,32.0701,32.1182,32.0413,32.1086,141264.0
2016-06-10 12:00:00,33.41,33.48,33.39,33.48,71323.0,32.1086,32.1758,32.0894,32.1758,71323.0
2016-06-10 12:05:00,33.47,33.47,33.39,33.41,50711.0,32.1662,32.1662,32.0894,32.1086,50711.0
2016-06-10 12:10:00,33.41,33.44,33.35,33.42,144333.0,32.1086,32.1374,32.0509,32.1182,144333.0
2016-06-10 12:15:00,33.42,33.44,33.38,33.42,99943.0,32.1182,32.1374,32.0797,32.1182,99943.0
2016-06-10 12:20:00,33.41,33.42,33.37,33.38,54516.0,32.1086,32.1182,32.0701,32.0797,54516.0
2016-06-10 12:25:00,33.38,33.4,33.36,33.37,30867.0,32.0797,32.099,32.0605,32.0701,30867.0
2016-06-10 12:30:00,33.37,33.38,33.31,33.33,48696.0,32.0701,32.0797,32.0125,32.0317,48696.0
2016-06-10 12:35:00,33.33,33.44,33.33,33.44,146516.0,32.0317,32.1374,32.0317,32.1374,146516.0
2016-06-10 12:40:00,33.44,33.45,33.4,33.43,47536.0,32.1374,32.147,32.099,32.1278,47536.0
2016-06-10 12:45:00,33.42,33.43,33.38,33.38,35359.0,32.1182,32.1278,32.0797,32.0797,35359.0
2016-06-10 12:50:00,33.37,33.39,33.35,33.36,21236.0,32.0701,32.0894,32.0509,32.0605,21236.0
2016-06-10 12:55:00,33.36,33.37,33.34,33.35,32279.0,32.0605,32.0701,32.0413,32.0509,32279.0
2016-06-10 13:00:00,33.35,33.37,33.3,33.3,42793.0,32.0509,32.0701,32.0029,32.0029,42793.0
2016-06-10 13:05:00,33.3,33.3,33.24,33.26,46640.0,32.0029,32.0029,31.9452,31.9644,46640.0
2016-06-10 13:10:00,33.26,33.31,33.26,33.28,29029.0,31.9644,32.0125,31.9644,31.9836,29029.0
2016-06-10 13:15:00,33.28,33.33,33.28,33.31,34836.0,31.9836,32.0317,31.9836,32.0125,34836.0
2016-06-10 13:20:00,33.32,33.32,33.28,33.28,32047.0,32.0221,32.0221,31.9836,31.9836,32047.0
2016-06-10 13:25:00,33.29,33.3,33.23,33.23,49031.0,31.9932,32.0029,31.9356,31.9356,49031.0
2016-06-10 13:30:00,33.23,33.24,33.15,33.16,75670.0,31.9356,31.9452,31.8587,31.8683,75670.0
2016-06-10 13:35:00,33.16,33.16,33.08,33.15,44083.0,31.8683,31.8683,31.7914,31.8587,44083.0
2016-06-10 13:40:00,33.14,33.18,33.11,33.13,41105.0,31.8491,31.8875,31.8203,31.8395,41105.0
2016-06-10 13:45:00,33.13,33.14,33.05,33.06,67699.0,31.8395,31.8491,31.7626,31.7722,67699.0
2016-06-10 13:50:00,33.06,33.06,32.99,33.02,62201.0,31.7722,31.7722,31.7049,31.7338,62201.0
2016-06-10 13:55:00,33.02,33.05,32.99,32.99,61268.0,31.7338,31.7626,31.7049,31.7049,61268.0
2016-06-10 14:00:00,32.99,33.06,32.99,33.02,44807.0,31.7049,31.7722,31.7049,31.7338,44807.0
2016-06-10 14:05:00,33.02,33.08,33.01,33.03,67552.0,31.7338,31.7914,31.7242,31.7434,67552.0
2016-06-10 14:10:00,33.03,33.06,33.01,33.02,44177.0,31.7434,31.7722,31.7242,31.7338,44177.0
2016-06-10 14:15:00,33.02,33.03,32.99,32.99,48578.0,31.7338,31.7434,31.7049,31.7049,48578.0
2016-06-10 14:20:00,32.99,33.02,32.99,33.0,80176.0,31.7049,31.7338,31.7049,31.7145,80176.0
2016-06-10 14:25:00,33.01,33.03,32.99,33.02,49012.0,31.7242,31.7434,31.7049,31.7338,49012.0
2016-06-10 14:30:00,33.02,33.09,33.0,33.09,76633.0,31.7338,31.801,31.7145,31.801,76633.0
2016-06-10 14:35:00,33.09,33.22,33.08,33.19,160695.0,31.801,31.926,31.7914,31.8971,160695.0
2016-06-10 14:40:00,33.2,33.2,33.11,33.13,102785.0,31.9068,31.9068,31.8203,31.8395,102785.0
2016-06-10 14:45:00,33.13,33.2,33.13,33.16,181934.0,31.8395,31.9068,31.8395,31.8683,181934.0
2016-06-10 14:50:00,33.15,33.15,33.1,33.13,43828.0,31.8587,31.8587,31.8106,31.8395,43828.0
2016-06-10 14:55:00,33.14,33.14,33.05,33.12,72365.0,31.8491,31.8491,31.7626,31.8299,72365.0
2016-06-10 15:00:00,33.13,33.13,33.1,33.12,43158.0,31.8395,31.8395,31.8106,31.8299,43158.0
2016-06-10 15:05:00,33.12,33.15,33.11,33.12,72957.0,31.8299,31.8587,31.8203,31.8299,72957.0
2016-06-10 15:10:00,33.12,33.14,33.08,33.11,70545.0,31.8299,31.8491,31.7914,31.8203,70545.0
2016-06-10 15:15:00,33.11,33.14,33.11,33.11,32478.0,31.8203,31.8491,31.8203,31.8203,32478.0
2016-06-10 15:20:00,33.11,33.12,33.09,33.12,61552.0,31.8203,31.8299,31.801,31.8299,61552.0
2016-06-10 15:25:00,33.11,33.16,33.11,33.16,56589.0,31.8203,31.8683,31.8203,31.8683,56589.0
2016-06-10 15:30:00,33.16,33.2,33.14,33.15,64491.0,31.8683,31.9068,31.8491,31.8587,64491.0
2016-06-10 15:35:00,33.14,33.16,33.1,33.13,91694.0,31.8491,31.8683,31.8106,31.8395,91694.0
2016-06-10 15:40:00,33.13,33.14,33.09,33.11,73998.0,31.8395,31.8491,31.801,31.8203,73998.0
2016-06-10 15:45:00,33.1,33.21,33.09,33.19,161373.0,31.8106,31.9164,31.801,31.8971,161373.0
2016-06-10 15:50:00,33.2,33.2,33.12,33.12,167534.0,31.9068,31.9068,31.8299,31.8299,167534.0
2016-06-10 15:55:00,33.12,33.16,33.1,33.14,478082.0,31.8299,31.8683,31.8106,31.8491,478082.0
2016-06-13 09:30:00,32.99,32.99,32.36,32.49,286166.0,31.7049,31.7049,31.0995,31.2244,286166.0
2016-06-13 09:35:00,32.49,32.49,31.96,32.07,322152.0,31.2244,31.2244,30.7151,30.8208,322152.0
2016-06-13 09:40:00,32.07,32.19,31.94,32.04,297380.0,30.8208,30.9361,30.6958,30.7919,297380.0
2016-06-13 09:45:00,32.05,32.08,31.94,32.05,164887.0,30.8015,30.8304,30.6958,30.8015,164887.0
2016-06-13 09:50:00,32.06,32.16,32.06,32.12,186802.0,30.8112,30.9073,30.8112,30.8688,186802.0
2016-06-13 09:55:00,32.13,32.24,32.1,32.11,158184.0,30.8784,30.9841,30.8496,30.8592,158184.0
2016-06-13 10:00:00,32.11,32.13,32.0,32.05,271497.0,30.8592,30.8784,30.7535,30.8015,271497.0
2016-06-13 10:05:00,32.04,32.1,32.0,32.02,134236.0,30.7919,30.8496,30.7535,30.7727,134236.0
2016-06-13 10:10:00,32.03,32.05,31.95,31.96,113131.0,30.7823,30.8015,30.7054,30.7151,113131.0
2016-06-13 10:15:00,31.96,32.08,31.94,32.05,122844.0,30.7151,30.8304,30.6958,30.8015,122844.0
2016-06-13 10:20:00,32.05,32.11,32.02,32.04,69453.0,30.8015,30.8592,30.7727,30.7919,69453.0
2016-06-13 10:25:00,32.03,32.07,32.01,32.01,79463.0,30.7823,30.8208,30.7631,30.7631,79463.0
2016-06-13 10:30:00,32.01,32.14,32.01,32.1,102910.0,30.7631,30.888,30.7631,30.8496,102910.0
2016-06-13 10:35:00,32.11,32.18,32.02,32.02,110851.0,30.8592,30.9265,30.7727,30.7727,110851.0
2016-06-13 10:40:00,32.03,32.17,32.02,32.12,81749.0,30.7823,30.9169,30.7727,30.8688,81749.0
2016-06-13 10:45:00,32.11,32.14,32.01,32.01,99899.0,30.8592,30.888,30.7631,30.7631,99899.0
2016-06-13 10:50:00,32.01,32.02,31.88,31.89,175135.0,30.7631,30.7727,30.6382,30.6478,175135.0
2016-06-13 10:55:00,31.89,31.96,31.86,31.86,161110.0,30.6478,30.7151,30.619,30.619,161110.0
2016-06-13 11:00:00,31.86,31.89,31.85,31.88,96389.0,30.619,30.6478,30.6093,30.6382,96389.0
2016-06-13 11:05:00,31.88,31.88,31.81,31.85,77671.0,30.6382,30.6382,30.5709,30.6093,77671.0
2016-06-13 11:10:00,31.86,31.91,31.85,31.9,195724.0,30.619,30.667,30.6093,30.6574,195724.0
2016-06-13 11:15:00,31.9,31.95,31.89,31.91,113095.0,30.6574,30.7054,30.6478,30.667,113095.0
2016-06-13 11:20:00,31.9,31.96,31.87,31.96,71453.0,30.6574,30.7151,30.6286,30.7151,71453.0
2016-06-13 11:25:00,31.95,31.97,31.91,31.95,89763.0,30.7054,30.7247,30.667,30.7054,89763.0
2016-06-13 11:30:00,31.96,31.97,31.87,31.87,57431.0,30.7151,30.7247,30.6286,30.6286,57431.0
2016-06-13 11:35:00,31.87,31.89,31.81,31.83,100325.0,30.6286,30.6478,30.5709,30.5901,100325.0
2016-06-13 11:40:00,31.84,31.85,31.83,31.84,47938.0,30.5997,30.6093,30.5901,30.5997,47938.0
2016-06-13 11:45:00,31.84,31.88,31.81,31.85,98928.0,30.5997,30.6382,30.5709,30.6093,98928.0
2016-06-13 11:50:00,31.84,31.84,31.75,31.78,100590.0,30.5997,30.5997,30.5132,30.5421,100590.0
2016-06-13 11:55:00,31.77,31.8,31.74,31.75,121792.0,30.5325,30.5613,30.5036,30.5132,121792.0
2016-06-13 12:00:00,31.75,31.81,31.74,31.81,52214.0,30.5132,30.5709,30.5036,30.5709,52214.0
2016-06-13 12:05:00,31.81,31.83,31.79,31.81,91641.0,30.5709,30.5901,30.5517,30.5709,91641.0
2016-06-13 12:10:00,31.8,31.85,31.8,31.84,80442.0,30.5613,30.6093,30.5613,30.5997,80442.0
2016-06-13 12:15:00,31.83,31.86,31.81,31.82,71975.0,30.5901,30.619,30.5709,30.5805,71975.0
2016-06-13 12:20:00,31.81,31.87,31.78,31.81,66561.0,30.5709,30.6286,30.5421,30.5709,66561.0
2016-06-13 12:25:00,31.81,31.82,31.75,31.76,146350.0,30.5709,30.5805,30.5132,30.5228,146350.0
2016-06-13 12:30:00,31.76,31.78,31.68,31.7,170109.0,30.5228,30.5421,30.446,30.4652,170109.0
2016-06-13 12:35:00,31.71,31.71,31.64,31.65,81640.0,30.4748,30.4748,30.4075,30.4171,81640.0
2016-06-13 12:40:00,31.65,31.69,31.64,31.69,99570.0,30.4171,30.4556,30.4075,30.4556,99570.0
2016-06-13 12:45:00,31.69,31.71,31.64,31.65,88683.0,30.4556,30.4748,30.4075,30.4171,88683.0
2016-06-13 12:50:00,31.65,31.77,31.65,31.77,62001.0,30.4171,30.5325,30.4171,30.5325,62001.0
2016-06-13 12:55:00,31.76,31.76,31.7,31.73,47161.0,30.5228,30.5228,30.4652,30.494,47161.0
2016-06-13 13:00:00,31.74,31.76,31.71,31.71,38300.0,30.5036,30.5228,30.4748,30.4748,38300.0
2016-06-13 13:05:00,31.71,31.76,31.7,31.74,54119.0,30.4748,30.5228,30.4652,30.5036,54119.0
2016-06-13 13:10:00,31.73,31.75,31.7,31.73,54433.0,30.494,30.5132,30.4652,30.494,54433.0
2016-06-13 13:15:00,31.73,31.77,31.72,31.75,59176.0,30.494,30.5325,30.4844,30.5132,59176.0
2016-06-13 13:20:00,31.75,31.86,31.75,31.86,70120.0,30.5132,30.619,30.5132,30.619,70120.0
2016-06-13 13:25:00,31.85,31.86,31.8,31.82,47470.0,30.6093,30.619,30.5613,30.5805,47470.0
2016-06-13 13:30:00,31.82,31.92,31.81,31.91,95871.0,30.5805,30.6766,30.5709,30.667,95871.0
2016-06-13 13:35:00,31.92,31.92,31.83,31.84,79025.0,30.6766,30.6766,30.5901,30.5997,79025.0
2016-06-13 13:40:00,31.83,31.88,31.81,31.88,36688.0,30.5901,30.6382,30.5709,30.6382,36688.0
2016-06-13 13:45:00,31.88,31.92,31.87,31.91,47014.0,30.6382,30.6766,30.6286,30.667,47014.0
2016-06-13 13:50:00,31.91,31.92,31.85,31.87,106249.0,30.667,30.6766,30.6093,30.6286,106249.0
2016-06-13 13:55:00,31.87,31.91,31.81,31.81,59677.0,30.6286,30.667,30.5709,30.5709,59677.0
2016-06-13 14:00:00,31.82,31.85,31.78,31.83,63403.0,30.5805,30.6093,30.5421,30.5901,63403.0
2016-06-13 14:05:00,31.82,31.88,31.82,31.86,61248.0,30.5805,30.6382,30.5805,30.619,61248.0
2016-06-13 14:10:00,31.86,31.86,31.79,31.84,69438.0,30.619,30.619,30.5517,30.5997,69438.0
2016-06-13 14:15:00,31.85,31.86,31.82,31.84,48824.0,30.6093,30.619,30.5805,30.5997,48824.0
2016-06-13 14:20:00,31.85,31.86,31.8,31.8,39707.0,30.6093,30.619,30.5613,30.5613,39707.0
2016-06-13 14:25:00,31.8,31.81,31.76,31.79,60357.0,30.5613,30.5709,30.5228,30.5517,60357.0
2016-06-13 14:30:00,31.8,31.86,31.78,31.85,57729.0,30.5613,30.619,30.5421,30.6093,57729.0
2016-06-13 14:35:00,31.85,31.91,31.84,31.88,86922.0,30.6093,30.667,30.5997,30.6382,86922.0
2016-06-13 14:40:00,31.88,31.91,31.87,31.91,60209.0,30.6382,30.667,30.6286,30.667,60209.0
2016-06-13 14:45:00,31.9,31.92,31.87,31.91,70852.0,30.6574,30.6766,30.6286,30.667,70852.0
2016-06-13 14:50:00,31.9,31.91,31.86,31.9,52776.0,30.6574,30.667,30.619,30.6574,52776.0
2016-06-13 14:55:00,31.91,31.93,31.83,31.83,65422.0,30.667,30.6862,30.5901,30.5901,65422.0
2016-06-13 15:00:00,31.83,31.87,31.82,31.85,69090.0,30.5901,30.6286,30.5805,30.6093,69090.0
2016-06-13 15:05:00,31.85,31.86,31.8,31.82,72705.0,30.6093,30.619,30.5613,30.5805,72705.0
2016-06-13 15:10:00,31.81,31.85,31.8,31.81,65348.0,30.5709,30.6093,30.5613,30.5709,65348.0
2016-06-13 15:15:00,31.8,31.87,31.8,31.87,78224.0,30.5613,30.6286,30.5613,30.6286,78224.0
2016-06-13 15:20:00,31.88,31.89,31.85,31.87,74123.0,30.6382,30.6478,30.6093,30.6286,74123.0
2016-06-13 15:25:00,31.88,31.89,31.84,31.87,51308.0,30.6382,30.6478,30.5997,30.6286,51308.0
2016-06-13 15:30:00,31.87,31.94,31.86,31.92,135636.0,30.6286,30.6958,30.619,30.6766,135636.0
2016-06-13 15:35:00,31.92,31.94,31.87,31.91,116089.0,30.6766,30.6958,30.6286,30.667,116089.0
2016-06-13 15:40:00,31.91,31.91,31.85,31.86,116978.0,30.667,30.667,30.6093,30.619,116978.0
2016-06-13 15:45:00,31.85,31.85,31.76,31.76,183185.0,30.6093,30.6093,30.5228,30.5228,183185.0
2016-06-13 15:50:00,31.77,31.82,31.76,31.79,204232.0,30.5325,30.5805,30.5228,30.5517,204232.0
2016-06-13 15:55:00,31.8,31.82,31.76,31.79,403038.0,30.5613,30.5805,30.5228,30.5517,403038.0
2016-06-14 09:30:00,31.81,31.97,31.5,31.56,405769.0,30.5709,30.7247,30.273,30.3306,405769.0
2016-06-14 09:35:00,31.56,31.81,31.5,31.62,247071.0,30.3306,30.5709,30.273,30.3883,247071.0
2016-06-14 09:40:00,31.61,31.73,31.56,31.71,164726.0,30.3787,30.494,30.3306,30.4748,164726.0
2016-06-14 09:45:00,31.71,31.74,31.52,31.73,157405.0,30.4748,30.5036,30.2922,30.494,157405.0
2016-06-14 09:50:00,31.71,31.73,31.59,31.63,102938.0,30.4748,30.494,30.3595,30.3979,102938.0
2016-06-14 09:55:00,31.63,31.68,31.61,31.62,84674.0,30.3979,30.446,30.3787,30.3883,84674.0
2016-06-14 10:00:00,31.62,31.66,31.46,31.47,163170.0,30.3883,30.4267,30.2345,30.2441,163170.0
2016-06-14 10:05:00,31.46,31.52,31.42,31.48,95613.0,30.2345,30.2922,30.1961,30.2538,95613.0
2016-06-14 10:10:00,31.48,31.48,31.29,31.31,140720.0,30.2538,30.2538,30.0712,30.0904,140720.0
2016-06-14 10:15:00,31.31,31.36,31.27,31.32,183549.0,30.0904,30.1384,30.0519,30.1,183549.0
2016-06-14 10:20:00,31.32,31.34,31.24,31.28,145608.0,30.1,30.1192,30.0231,30.0615,145608.0
2016-06-14 10:25:00,31.28,31.28,31.22,31.25,96514.0,30.0615,30.0615,30.0039,30.0327,96514.0
2016-06-14 10:30:00,31.24,31.31,31.23,31.28,102168.0,30.0231,30.0904,30.0135,30.0615,102168.0
2016-06-14 10:35:00,31.29,31.31,31.16,31.2,110087.0,30.0712,30.0904,29.9462,29.9847,110087.0
2016-06-14 10:40:00,31.19,31.21,31.15,31.15,71830.0,29.975,29.9943,29.9366,29.9366,71830.0
2016-06-14 10:45:00,31.15,31.16,31.03,31.05,207914.0,29.9366,29.9462,29.8213,29.8405,207914.0
2016-06-14 10:50:00,31.05,31.06,30.94,30.95,163277.0,29.8405,29.8501,29.7348,29.7444,163277.0
2016-06-14 10:55:00,30.96,30.97,30.86,30.9,147782.0,29.754,29.7636,29.6579,29.6963,147782.0
2016-06-14 11:00:00,30.91,30.93,30.81,30.81,146685.0,29.706,29.7252,29.6099,29.6099,146685.0
2016-06-14 11:05:00,30.82,30.83,30.7,30.74,261462.0,29.6195,29.6291,29.5041,29.5426,261462.0
2016-06-14 11:10:00,30.74,30.77,30.66,30.66,142855.0,29.5426,29.5714,29.4657,29.4657,142855.0
2016-06-14 11:15:00,30.66,30.72,30.62,30.65,187837.0,29.4657,29.5234,29.4273,29.4561,187837.0
2016-06-14 11:20:00,30.65,30.68,30.59,30.68,220601.0,29.4561,29.4849,29.3984,29.4849,220601.0
2016-06-14 11:25:00,30.68,30.71,30.64,30.69,108458.0,29.4849,29.5137,29.4465,29.4945,108458.0
2016-06-14 11:30:00,30.68,30.72,30.6,30.68,126739.0,29.4849,29.5234,29.408,29.4849,126739.0
2016-06-14 11:35:00,30.68,30.7,30.59,30.62,153406.0,29.4849,29.5041,29.3984,29.4273,153406.0
2016-06-14 11:40:00,30.62,30.65,30.6,30.62,91805.0,29.4273,29.4561,29.408,29.4273,91805.0
2016-06-14 11:45:00,30.62,30.62,30.53,30.54,142884.0,29.4273,29.4273,29.3408,29.3504,142884.0
2016-06-14 11:50:00,30.53,30.53,30.46,30.52,178222.0,29.3408,29.3408,29.2735,29.3311,178222.0
2016-06-14 11:55:00,30.51,30.51,30.44,30.48,143112.0,29.3215,29.3215,29.2543,29.2927,143112.0
2016-06-14 12:00:00,30.48,30.53,30.45,30.5,139153.0,29.2927,29.3408,29.2639,29.3119,139153.0
2016-06-14 12:05:00,30.51,30.52,30.46,30.47,67638.0,29.3215,29.3311,29.2735,29.2831,67638.0
2016-06-14 12:10:00,30.46,30.52,30.45,30.52,79384.0,29.2735,29.3311,29.2639,29.3311,79384.0
2016-06-14 12:15:00,30.53,30.6,30.51,30.52,95495.0,29.3408,29.408,29.3215,29.3311,95495.0
2016-06-14 12:20:00,30.53,30.64,30.52,30.64,139495.0,29.3408,29.4465,29.3311,29.4465,139495.0
2016-06-14 12:25:00,30.64,30.75,30.63,30.71,98850.0,29.4465,29.5522,29.4369,29.5137,98850.0
2016-06-14 12:30:00,30.71,30.73,30.62,30.64,118651.0,29.5137,29.533,29.4273,29.4465,118651.0
2016-06-14 12:35:00,30.64,30.64,30.55,30.6,93736.0,29.4465,29.4465,29.36,29.408,93736.0
2016-06-14 12:40:00,30.6,30.61,30.55,30.58,53694.0,29.408,29.4176,29.36,29.3888,53694.0
2016-06-14 12:45:00,30.58,30.61,30.54,30.6,83302.0,29.3888,29.4176,29.3504,29.408,83302.0
2016-06-14 12:50:00,30.59,30.61,30.54,30.54,99008.0,29.3984,29.4176,29.3504,29.3504,99008.0
2016-06-14 12:55:00,30.54,30.56,30.46,30.5,183699.0,29.3504,29.3696,29.2735,29.3119,183699.0
2016-06-14 13:00:00,30.5,30.52,30.48,30.49,114882.0,29.3119,29.3311,29.2927,29.3023,114882.0
2016-06-14 13:05:00,30.49,30.5,30.46,30.46,148959.0,29.3023,29.3119,29.2735,29.2735,148959.0
2016-06-14 13:10:00,30.47,30.47,30.4,30.42,197152.0,29.2831,29.2831,29.2158,29.235,197152.0
2016-06-14 13:15:00,30.41,30.44,30.38,30.43,173244.0,29.2254,29.2543,29.1966,29.2447,173244.0
2016-06-14 13:20:00,30.43,30.44,30.39,30.42,78791.0,29.2447,29.2543,29.2062,29.235,78791.0
2016-06-14 13:25:00,30.43,30.44,30.33,30.34,259051.0,29.2447,29.2543,29.1485,29.1582,259051.0
2016-06-14 13:30:00,30.34,30.47,30.34,30.43,98465.0,29.1582,29.2831,29.1582,29.2447,98465.0
2016-06-14 13:35:00,30.42,30.45,30.38,30.42,66003.0,29.235,29.2639,29.1966,29.235,66003.0
2016-06-14 13:40:00,30.43,30.43,30.32,30.33,123114.0,29.2447,29.2447,29.1389,29.1485,123114.0
2016-06-14 13:45:00,30.32,30.39,30.31,30.35,134270.0,29.1389,29.2062,29.1293,29.1678,134270.0
2016-06-14 13:50:00,30.35,30.35,30.16,30.18,327514.0,29.1678,29.1678,28.9852,29.0044,327514.0
2016-06-14 13:55:00,30.19,30.22,30.18,30.21,110451.0,29.014,29.0428,29.0044,29.0332,110451.0
2016-06-14 14:00:00,30.21,30.27,30.21,30.27,202075.0,29.0332,29.0909,29.0332,29.0909,202075.0
2016-06-14 14:05:00,30.27,30.37,30.25,30.37,167681.0,29.0909,29.187,29.0717,29.187,167681.0
2016-06-14 14:10:00,30.36,30.36,30.3,30.32,141755.0,29.1774,29.1774,29.1197,29.1389,141755.0
2016-06-14 14:15:00,30.32,30.33,30.25,30.32,89857.0,29.1389,29.1485,29.0717,29.1389,89857.0
2016-06-14 14:20:00,30.32,30.33,30.27,30.31,89608.0,29.1389,29.1485,29.0909,29.1293,89608.0
2016-06-14 14:25:00,30.3,30.3,30.23,30.28,106424.0,29.1197,29.1197,29.0524,29.1005,106424.0
2016-06-14 14:30:00,30.27,30.29,30.23,30.23,84543.0,29.0909,29.1101,29.0524,29.0524,84543.0
2016-06-14 14:35:00,30.23,30.23,30.15,30.17,179239.0,29.0524,29.0524,28.9756,28.9948,179239.0
2016-06-14 14:40:00,30.16,30.2,30.15,30.15,138734.0,28.9852,29.0236,28.9756,28.9756,138734.0
2016-06-14 14:45:00,30.15,30.19,30.07,30.1,202492.0,28.9756,29.014,28.8987,28.9275,202492.0
2016-06-14 14:50:00,30.1,30.14,30.09,30.11,74946.0,28.9275,28.9659,28.9179,28.9371,74946.0
2016-06-14 14:55:00,30.11,30.12,30.02,30.06,160728.0,28.9371,28.9467,28.8506,28.8891,160728.0
2016-06-14 15:00:00,30.06,30.15,30.05,30.14,144788.0,28.8891,28.9756,28.8795,28.9659,144788.0
2016-06-14 15:05:00,30.14,30.27,30.13,30.24,211023.0,28.9659,29.0909,28.9563,29.0621,211023.0
2016-06-14 15:10:00,30.24,30.24,30.17,30.24,184273.0,29.0621,29.0621,28.9948,29.0621,184273.0
2016-06-14 15:15:00,30.24,30.36,30.24,30.34,236343.0,29.0621,29.1774,29.0621,29.1582,236343.0
2016-06-14 15:20:00,30.33,30.35,30.23,30.27,163451.0,29.1485,29.1678,29.0524,29.0909,163451.0
2016-06-14 15:25:00,30.26,30.32,30.25,30.3,137957.0,29.0813,29.1389,29.0717,29.1197,137957.0
2016-06-14 15:30:00,30.29,30.42,30.26,30.41,271413.0,29.1101,29.235,29.0813,29.2254,271413.0
2016-06-14 15:35:00,30.42,30.42,30.3,30.35,141952.0,29.235,29.235,29.1197,29.1678,141952.0
2016-06-14 15:40:00,30.34,30.41,30.34,30.37,243063.0,29.1582,29.2254,29.1582,29.187,243063.0
2016-06-14 15:45:00,30.37,30.38,30.26,30.32,235841.0,29.187,29.1966,29.0813,29.1389,235841.0
2016-06-14 15:50:00,30.31,30.35,30.29,30.34,342158.0,29.1293,29.1678,29.1101,29.1582,342158.0
2016-06-14 15:55:00,30.34,30.36,30.31,30.36,516548.0,29.1582,29.1774,29.1293,29.1774,516548.0
2016-06-15 09:30:00,30.65,31.04,30.65,30.96,363735.0,29.4561,29.8309,29.4561,29.754,363735.0
2016-06-15 09:35:00,30.94,30.94,30.75,30.83,151136.0,29.7348,29.7348,29.5522,29.6291,151136.0
2016-06-15 09:40:00,30.83,31.05,30.75,31.02,282300.0,29.6291,29.8405,29.5522,29.8117,282300.0
2016-06-15 09:45:00,31.01,31.1,30.95,31.04,225196.0,29.8021,29.8886,29.7444,29.8309,225196.0
2016-06-15 09:50:00,31.04,31.05,30.92,30.95,179457.0,29.8309,29.8405,29.7156,29.7444,179457.0
2016-06-15 09:55:00,30.94,30.94,30.82,30.86,186361.0,29.7348,29.7348,29.6195,29.6579,186361.0
2016-06-15 10:00:00,30.86,31.02,30.86,30.97,141898.0,29.6579,29.8117,29.6579,29.7636,141898.0
2016-06-15 10:05:00,30.98,31.01,30.88,30.9,72921.0,29.7732,29.8021,29.6771,29.6963,72921.0
2016-06-15 10:10:00,30.9,30.97,30.86,30.96,145044.0,29.6963,29.7636,29.6579,29.754,145044.0
2016-06-15 10:15:00,30.96,30.98,30.84,30.85,92044.0,29.754,29.7732,29.6387,29.6483,92044.0
2016-06-15 10:20:00,30.85,30.86,30.8,30.81,50595.0,29.6483,29.6579,29.6002,29.6099,50595.0
2016-06-15 10:25:00,30.82,30.83,30.74,30.74,78045.0,29.6195,29.6291,29.5426,29.5426,78045.0
2016-06-15 10:30:00,30.75,30.83,30.73,30.8,114854.0,29.5522,29.6291,29.533,29.6002,114854.0
2016-06-15 10:35:00,30.8,30.83,30.74,30.76,78244.0,29.6002,29.6291,29.5426,29.5618,78244.0
2016-06-15 10:40:00,30.77,30.77,30.68,30.75,73020.0,29.5714,29.5714,29.4849,29.5522,73020.0
2016-06-15 10:45:00,30.74,30.8,30.74,30.76,76878.0,29.5426,29.6002,29.5426,29.5618,76878.0
2016-06-15 10:50:00,30.77,30.81,30.73,30.76,69640.0,29.5714,29.6099,29.533,29.5618,69640.0
2016-06-15 10:55:00,30.76,30.78,30.72,30.76,45988.0,29.5618,29.581,29.5234,29.5618,45988.0
2016-06-15 11:00:00,30.76,30.82,30.75,30.77,69204.0,29.5618,29.6195,29.5522,29.5714,69204.0
2016-06-15 11:05:00,30.78,30.81,30.74,30.79,47523.0,29.581,29.6099,29.5426,29.5906,47523.0
2016-06-15 11:10:00,30.8,30.82,30.74,30.78,74616.0,29.6002,29.6195,29.5426,29.581,74616.0
2016-06-15 11:15:00,30.78,30.78,30.73,30.73,49054.0,29.581,29.581,29.533,29.533,49054.0
2016-06-15 11:20:00,30.74,30.76,30.68,30.72,83089.0,29.5426,29.5618,29.4849,29.5234,83089.0
2016-06-15 11:25:00,30.72,30.72,30.54,30.54,122747.0,29.5234,29.5234,29.3504,29.3504,122747.0
2016-06-15 11:30:00,30.53,30.56,30.51,30.55,108897.0,29.3408,29.3696,29.3215,29.36,108897.0
2016-06-15 11:35:00,30.54,30.66,30.52,30.66,75999.0,29.3504,29.4657,29.3311,29.4657,75999.0
2016-06-15 11:40:00,30.66,30.7,30.64,30.7,77708.0,29.4657,29.5041,29.4465,29.5041,77708.0
2016-06-15 11:45:00,30.69,30.69,30.64,30.68,51472.0,29.4945,29.4945,29.4465,29.4849,51472.0
2016-06-15 11:50:00,30.68,30.74,30.68,30.72,50739.0,29.4849,29.5426,29.4849,29.5234,50739.0
2016-06-15 11:55:00,30.73,30.77,30.71,30.74,63747.0,29.533,29.5714,29.5137,29.5426,63747.0
2016-06-15 12:00:00,30.73,30.79,30.72,30.72,46693.0,29.533,29.5906,29.5234,29.5234,46693.0
2016-06-15 12:05:00,30.72,30.75,30.64,30.64,72589.0,29.5234,29.5522,29.4465,29.4465,72589.0
2016-06-15 12:10:00,30.64,30.7,30.62,30.7,46638.0,29.4465,29.5041,29.4273,29.5041,46638.0
2016-06-15 12:15:00,30.69,30.72,30.67,30.72,35327.0,29.4945,29.5234,29.4753,29.5234,35327.0
2016-06-15 12:20:00,30.73,30.75,30.71,30.71,37487.0,29.533,29.5522,29.5137,29.5137,37487.0
2016-06-15 12:25:00,30.7,30.78,30.7,30.78,70414.0,29.5041,29.581,29.5041,29.581,70414.0
2016-06-15 12:30:00,30.79,30.82,30.77,30.8,38784.0,29.5906,29.6195,29.5714,29.6002,38784.0
2016-06-15 12:35:00,30.79,30.82,30.77,30.81,33036.0,29.5906,29.6195,29.5714,29.6099,33036.0
2016-06-15 12:40:00,30.82,30.86,30.8,30.83,43932.0,29.6195,29.6579,29.6002,29.6291,43932.0
2016-06-15 12:45:00,30.83,30.88,30.83,30.87,59693.0,29.6291,29.6771,29.6291,29.6675,59693.0
2016-06-15 12:50:00,30.87,30.91,30.87,30.88,119066.0,29.6675,29.706,29.6675,29.6771,119066.0
2016-06-15 12:55:00,30.88,30.89,30.85,30.88,93336.0,29.6771,29.6867,29.6483,29.6771,93336.0
2016-06-15 13:00:00,30.88,30.92,30.85,30.9,65187.0,29.6771,29.7156,29.6483,29.6963,65187.0
2016-06-15 13:05:00,30.89,30.9,30.86,30.87,45052.0,29.6867,29.6963,29.6579,29.6675,45052.0
2016-06-15 13:10:00,30.87,30.87,30.83,30.85,41920.0,29.6675,29.6675,29.6291,29.6483,41920.0
2016-06-15 13:15:00,30.85,30.86,30.79,30.8,49699.0,29.6483,29.6579,29.5906,29.6002,49699.0
2016-06-15 13:20:00,30.81,30.81,30.76,30.79,33677.0,29.6099,29.6099,29.5618,29.5906,33677.0
2016-06-15 13:25:00,30.79,30.85,30.76,30.83,31363.0,29.5906,29.6483,29.5618,29.6291,31363.0
2016-06-15 13:30:00,30.82,30.84,30.79,30.82,24958.0,29.6195,29.6387,29.5906,29.6195,24958.0
2016-06-15 13:35:00,30.82,30.84,30.8,30.84,23954.0,29.6195,29.6387,29.6002,29.6387,23954.0
2016-06-15 13:40:00,30.83,30.86,30.82,30.84,26873.0,29.6291,29.6579,29.6195,29.6387,26873.0
2016-06-15 13:45:00,30.83,30.84,30.79,30.8,29625.0,29.6291,29.6387,29.5906,29.6002,29625.0
2016-06-15 13:50:00,30.8,30.82,30.78,30.8,39430.0,29.6002,29.6195,29.581,29.6002,39430.0
2016-06-15 13:55:00,30.8,30.85,30.8,30.83,40497.0,29.6002,29.6483,29.6002,29.6291,40497.0
2016-06-15 14:00:00,30.84,30.89,30.72,30.82,111514.0,29.6387,29.6867,29.5234,29.6195,111514.0
2016-06-15 14:05:00,30.82,30.85,30.75,30.77,59789.0,29.6195,29.6483,29.5522,29.5714,59789.0
2016-06-15 14:10:00,30.75,30.81,30.7,30.73,119600.0,29.5522,29.6099,29.5041,29.533,119600.0
2016-06-15 14:15:00,30.73,30.73,30.65,30.65,161672.0,29.533,29.533,29.4561,29.4561,161672.0
2016-06-15 14:20:00,30.65,30.68,30.62,30.64,87003.0,29.4561,29.4849,29.4273,29.4465,87003.0
2016-06-15 14:25:00,30.64,30.66,30.59,30.61,71664.0,29.4465,29.4657,29.3984,29.4176,71664.0
2016-06-15 14:30:00,30.6,30.6,30.54,30.59,91640.0,29.408,29.408,29.3504,29.3984,91640.0
2016-06-15 14:35:00,30.59,30.61,30.56,30.58,68061.0,29.3984,29.4176,29.3696,29.3888,68061.0
2016-06-15 14:40:00,30.58,30.64,30.55,30.63,57908.0,29.3888,29.4465,29.36,29.4369,57908.0
2016-06-15 14:45:00,30.63,30.71,30.61,30.63,88468.0,29.4369,29.5137,29.4176,29.4369,88468.0
2016-06-15 14:50:00,30.64,30.66,30.61,30.62,72686.0,29.4465,29.4657,29.4176,29.4273,72686.0
2016-06-15 14:55:00,30.61,30.7,30.61,30.69,64349.0,29.4176,29.5041,29.4176,29.4945,64349.0
2016-06-15 15:00:00,30.68,30.72,30.66,30.71,67944.0,29.4849,29.5234,29.4657,29.5137,67944.0
2016-06-15 15:05:00,30.7,30.74,30.68,30.69,72162.0,29.5041,29.5426,29.4849,29.4945,72162.0
2016-06-15 15:10:00,30.68,30.75,30.68,30.74,69954.0,29.4849,29.5522,29.4849,29.5426,69954.0
2016-06-15 15:15:00,30.74,30.76,30.68,30.76,70867.0,29.5426,29.5618,29.4849,29.5618,70867.0
2016-06-15 15:20:00,30.76,30.77,30.73,30.75,77482.0,29.5618,29.5714,29.533,29.5522,77482.0
2016-06-15 15:25:00,30.75,30.75,30.7,30.71,80129.0,29.5522,29.5522,29.5041,29.5137,80129.0
2016-06-15 15:30:00,30.72,30.75,30.67,30.7,115566.0,29.5234,29.5522,29.4753,29.5041,115566.0
2016-06-15 15:35:00,30.69,30.71,30.55,30.59,157403.0,29.4945,29.5137,29.36,29.3984,157403.0
2016-06-15 15:40:00,30.58,30.65,30.55,30.57,122647.0,29.3888,29.4561,29.36,29.3792,122647.0
2016-06-15 15:45:00,30.57,30.57,30.51,30.52,103955.0,29.3792,29.3792,29.3215,29.3311,103955.0
2016-06-15 15:50:00,30.52,30.52,30.45,30.46,200577.0,29.3311,29.3311,29.2639,29.2735,200577.0
2016-06-15 15:55:00,30.47,30.51,30.45,30.49,276399.0,29.2831,29.3215,29.2639,29.3023,276399.0
2016-06-16 09:30:00,29.8,29.8,29.26,29.31,837814.0,28.6392,28.6392,28.1202,28.1683,837814.0
2016-06-16 09:35:00,29.3,29.7,29.27,29.51,439028.0,28.1587,28.5431,28.1298,28.3605,439028.0
2016-06-16 09:40:00,29.5,29.63,29.48,29.53,297491.0,28.3509,28.4758,28.3317,28.3797,297491.0
2016-06-16 09:45:00,29.53,29.54,29.39,29.43,410819.0,28.3797,28.3893,28.2452,28.2836,410819.0
2016-06-16 09:50:00,29.43,29.53,29.33,29.4,310724.0,28.2836,28.3797,28.1875,28.2548,310724.0
2016-06-16 09:55:00,29.39,29.42,29.3,29.31,173250.0,28.2452,28.274,28.1587,28.1683,173250.0
2016-06-16 10:00:00,29.3,29.36,29.25,29.34,291627.0,28.1587,28.2163,28.1106,28.1971,291627.0
2016-06-16 10:05:00,29.34,29.35,29.27,29.3,335021.0,28.1971,28.2067,28.1298,28.1587,335021.0
2016-06-16 10:10:00,29.29,29.55,29.26,29.46,479366.0,28.1491,28.3989,28.1202,28.3124,479366.0
2016-06-16 10:15:00,29.46,29.5,29.37,29.49,272881.0,28.3124,28.3509,28.2259,28.3413,272881.0
2016-06-16 10:20:00,29.49,29.51,29.38,29.45,280942.0,28.3413,28.3605,28.2356,28.3028,280942.0
2016-06-16 10:25:00,29.45,29.46,29.35,29.35,226521.0,28.3028,28.3124,28.2067,28.2067,226521.0
2016-06-16 10:30:00,29.36,29.37,29.27,29.27,217125.0,28.2163,28.2259,28.1298,28.1298,217125.0
2016-06-16 10:35:00,29.27,29.32,29.25,29.26,198690.0,28.1298,28.1779,28.1106,28.1202,198690.0
2016-06-16 10:40:00,29.26,29.35,29.21,29.23,297847.0,28.1202,28.2067,28.0722,28.0914,297847.0
2016-06-16 10:45:00,29.23,29.28,29.22,29.24,144194.0,28.0914,28.1394,28.0818,28.101,144194.0
2016-06-16 10:50:00,29.24,29.27,29.22,29.27,177982.0,28.101,28.1298,28.0818,28.1298,177982.0
2016-06-16 10:55:00,29.27,29.33,29.24,29.33,113933.0,28.1298,28.1875,28.101,28.1875,113933.0
2016-06-16 11:00:00,29.32,29.33,29.25,29.28,146721.0,28.1779,28.1875,28.1106,28.1394,146721.0
2016-06-16 11:05:00,29.28,29.31,29.26,29.29,187397.0,28.1394,28.1683,28.1202,28.1491,187397.0
2016-06-16 11:10:00,29.29,29.41,29.28,29.39,157995.0,28.1491,28.2644,28.1394,28.2452,157995.0
2016-06-16 11:15:00,29.38,29.4,29.32,29.35,89686.0,28.2356,28.2548,28.1779,28.2067,89686.0
2016-06-16 11:20:00,29.35,29.4,29.34,29.38,136336.0,28.2067,28.2548,28.1971,28.2356,136336.0
2016-06-16 11:25:00,29.37,29.46,29.36,29.42,164870.0,28.2259,28.3124,28.2163,28.274,164870.0
2016-06-16 11:30:00,29.42,29.44,29.35,29.37,213065.0,28.274,28.2932,28.2067,28.2259,213065.0
2016-06-16 11:35:00,29.37,29.42,29.35,29.4,124227.0,28.2259,28.274,28.2067,28.2548,124227.0
2016-06-16 11:40:00,29.39,29.41,29.34,29.35,127805.0,28.2452,28.2644,28.1971,28.2067,127805.0
2016-06-16 11:45:00,29.36,29.36,29.28,29.28,114480.0,28.2163,28.2163,28.1394,28.1394,114480.0
2016-06-16 11:50:00,29.29,29.3,29.25,29.26,123069.0,28.1491,28.1587,28.1106,28.1202,123069.0
2016-06-16 11:55:00,29.26,29.26,29.16,29.19,229388.0,28.1202,28.1202,28.0241,28.053,229388.0
2016-06-16 12:00:00,29.19,29.2,29.12,29.14,192197.0,28.053,28.0626,27.9857,28.0049,192197.0
2016-06-16 12:05:00,29.14,29.14,29.07,29.08,205360.0,28.0049,28.0049,27.9376,27.9472,205360.0
2016-06-16 12:10:00,29.07,29.1,29.02,29.04,347225.0,27.9376,27.9665,27.8896,27.9088,347225.0
2016-06-16 12:15:00,29.05,29.15,29.02,29.15,153438.0,27.9184,28.0145,27.8896,28.0145,153438.0
2016-06-16 12:20:00,29.16,29.22,29.13,29.2,204056.0,28.0241,28.0818,27.9953,28.0626,204056.0
2016-06-16 12:25:00,29.21,29.27,29.18,29.19,165311.0,28.0722,28.1298,28.0433,28.053,165311.0
2016-06-16 12:30:00,29.19,29.2,29.09,29.13,185804.0,28.053,28.0626,27.9569,27.9953,185804.0
2016-06-16 12:35:00,29.13,29.24,29.12,29.22,105883.0,27.9953,28.101,27.9857,28.0818,105883.0
2016-06-16 12:40:00,29.21,29.3,29.19,29.3,124197.0,28.0722,28.1587,28.053,28.1587,124197.0
2016-06-16 12:45:00,29.29,29.3,29.19,29.22,140725.0,28.1491,28.1587,28.053,28.0818,140725.0
2016-06-16 12:50:00,29.23,29.25,29.17,29.21,160515.0,28.0914,28.1106,28.0337,28.0722,160515.0
2016-06-16 12:55:00,29.21,29.27,29.18,29.27,135286.0,28.0722,28.1298,28.0433,28.1298,135286.0
2016-06-16 13:00:00,29.27,29.34,29.27,29.29,147950.0,28.1298,28.1971,28.1298,28.1491,147950.0
2016-06-16 13:05:00,29.3,29.35,29.29,29.35,87923.0,28.1587,28.2067,28.1491,28.2067,87923.0
2016-06-16 13:10:00,29.35,29.36,29.3,29.34,100727.0,28.2067,28.2163,28.1587,28.1971,100727.0
2016-06-16 13:15:00,29.34,29.35,29.31,29.34,80201.0,28.1971,28.2067,28.1683,28.1971,80201.0
2016-06-16 13:20:00,29.34,29.36,29.27,29.29,113656.0,28.1971,28.2163,28.1298,28.1491,113656.0
2016-06-16 13:25:00,29.29,29.33,29.25,29.26,68726.0,28.1491,28.1875,28.1106,28.1202,68726.0
2016-06-16 13:30:00,29.25,29.3,29.17,29.23,148481.0,28.1106,28.1587,28.0337,28.0914,148481.0
2016-06-16 13:35:00,29.23,29.25,29.21,29.23,56492.0,28.0914,28.1106,28.0722,28.0914,56492.0
2016-06-16 13:40:00,29.23,29.28,29.22,29.26,52131.0,28.0914,28.1394,28.0818,28.1202,52131.0
2016-06-16 13:45:00,29.25,29.26,29.17,29.19,82357.0,28.1106,28.1202,28.0337,28.053,82357.0
2016-06-16 13:50:00,29.19,29.2,29.1,29.13,151605.0,28.053,28.0626,27.9665,27.9953,151605.0
2016-06-16 13:55:00,29.13,29.17,29.1,29.13,111498.0,27.9953,28.0337,27.9665,27.9953,111498.0
2016-06-16 14:00:00,29.13,29.18,29.12,29.16,85040.0,27.9953,28.0433,27.9857,28.0241,85040.0
2016-06-16 14:05:00,29.17,29.18,29.11,29.16,100448.0,28.0337,28.0433,27.9761,28.0241,100448.0
2016-06-16 14:10:00,29.16,29.25,29.15,29.19,122720.0,28.0241,28.1106,28.0145,28.053,122720.0
2016-06-16 14:15:00,29.19,29.28,29.19,29.23,88645.0,28.053,28.1394,28.053,28.0914,88645.0
2016-06-16 14:20:00,29.23,29.24,29.15,29.19,115213.0,28.0914,28.101,28.0145,28.053,115213.0
2016-06-16 14:25:00,29.19,29.23,29.19,29.22,137139.0,28.053,28.0914,28.053,28.0818,137139.0
2016-06-16 14:30:00,29.21,29.25,29.19,29.21,75233.0,28.0722,28.1106,28.053,28.0722,75233.0
2016-06-16 14:35:00,29.2,29.26,29.2,29.21,77954.0,28.0626,28.1202,28.0626,28.0722,77954.0
2016-06-16 14:40:00,29.21,29.22,29.16,29.19,88787.0,28.0722,28.0818,28.0241,28.053,88787.0
2016-06-16 14:45:00,29.19,29.23,29.15,29.23,107661.0,28.053,28.0914,28.0145,28.0914,107661.0
2016-06-16 14:50:00,29.23,29.32,29.21,29.32,137331.0,28.0914,28.1779,28.0722,28.1779,137331.0
2016-06-16 14:55:00,29.32,29.35,29.27,29.31,94277.0,28.1779,28.2067,28.1298,28.1683,94277.0
2016-06-16 15:00:00,29.32,29.36,29.31,29.36,187167.0,28.1779,28.2163,28.1683,28.2163,187167.0
2016-06-16 15:05:00,29.36,29.36,29.31,29.34,118574.0,28.2163,28.2163,28.1683,28.1971,118574.0
2016-06-16 15:10:00,29.34,29.4,29.34,29.4,105388.0,28.1971,28.2548,28.1971,28.2548,105388.0
2016-06-16 15:15:00,29.4,29.4,29.33,29.34,202937.0,28.2548,28.2548,28.1875,28.1971,202937.0
2016-06-16 15:20:00,29.34,29.34,29.27,29.28,375297.0,28.1971,28.1971,28.1298,28.1394,375297.0
2016-06-16 15:25:00,29.27,29.31,29.23,29.23,206822.0,28.1298,28.1683,28.0914,28.0914,206822.0
2016-06-16 15:30:00,29.24,29.28,29.21,29.25,268002.0,28.101,28.1394,28.0722,28.1106,268002.0
2016-06-16 15:35:00,29.26,29.26,29.19,29.2,219118.0,28.1202,28.1202,28.053,28.0626,219118.0
2016-06-16 15:40:00,29.21,29.25,29.17,29.19,330523.0,28.0722,28.1106,28.0337,28.053,330523.0
2016-06-16 15:45:00,29.18,29.21,29.15,29.16,338774.0,28.0433,28.0722,28.0145,28.0241,338774.0
2016-06-16 15:50:00,29.16,29.2,29.08,29.13,935169.0,28.0241,28.0626,27.9472,27.9953,935169.0
2016-06-16 15:55:00,29.12,29.15,29.09,29.13,1513491.0,27.9857,28.0145,27.9569,27.9953,1513491.0
2016-06-17 09:30:00,29.1,29.12,28.85,28.94,1107794.0,27.9665,27.9857,27.7262,27.8127,1107794.0
2016-06-17 09:35:00,28.92,29.01,28.85,28.98,420391.0,27.7935,27.88,27.7262,27.8511,420391.0
2016-06-17 09:40:00,28.98,29.37,28.93,29.34,373148.0,27.8511,28.2259,27.8031,28.1971,373148.0
2016-06-17 09:45:00,29.32,29.32,29.14,29.17,240933.0,28.1779,28.1779,28.0049,28.0337,240933.0
2016-06-17 09:50:00,29.17,29.19,28.99,28.99,187195.0,28.0337,28.053,27.8607,27.8607,187195.0
2016-06-17 09:55:00,28.99,29.07,28.93,29.05,141291.0,27.8607,27.9376,27.8031,27.9184,141291.0
2016-06-17 10:00:00,29.05,29.15,29.04,29.12,132668.0,27.9184,28.0145,27.9088,27.9857,132668.0
2016-06-17 10:05:00,29.13,29.22,29.12,29.21,109201.0,27.9953,28.0818,27.9857,28.0722,109201.0
2016-06-17 10:10:00,29.2,29.47,29.19,29.43,387515.0,28.0626,28.322,28.053,28.2836,387515.0
2016-06-17 10:15:00,29.42,29.55,29.42,29.45,249580.0,28.274,28.3989,28.274,28.3028,249580.0
2016-06-17 10:20:00,29.44,29.45,29.31,29.34,160038.0,28.2932,28.3028,28.1683,28.1971,160038.0
2016-06-17 10:25:00,29.34,29.48,29.32,29.45,217894.0,28.1971,28.3317,28.1779,28.3028,217894.0
2016-06-17 10:30:00,29.44,29.45,29.29,29.41,109961.0,28.2932,28.3028,28.1491,28.2644,109961.0
2016-06-17 10:35:00,29.4,29.5,29.38,29.4,85372.0,28.2548,28.3509,28.2356,28.2548,85372.0
2016-06-17 10:40:00,29.4,29.43,29.35,29.41,144694.0,28.2548,28.2836,28.2067,28.2644,144694.0
2016-06-17 10:45:00,29.41,29.42,29.36,29.37,70534.0,28.2644,28.274,28.2163,28.2259,70534.0
2016-06-17 10:50:00,29.36,29.41,29.34,29.37,54587.0,28.2163,28.2644,28.1971,28.2259,54587.0
2016-06-17 10:55:00,29.36,29.38,29.27,29.32,49379.0,28.2163,28.2356,28.1298,28.1779,49379.0
2016-06-17 11:00:00,29.32,29.37,29.31,29.34,131394.0,28.1779,28.2259,28.1683,28.1971,131394.0
2016-06-17 11:05:00,29.33,29.42,29.33,29.38,56851.0,28.1875,28.274,28.1875,28.2356,56851.0
2016-06-17 11:10:00,29.39,29.41,29.3,29.33,63215.0,28.2452,28.2644,28.1587,28.1875,63215.0
2016-06-17 11:15:00,29.34,29.35,29.26,29.34,70306.0,28.1971,28.2067,28.1202,28.1971,70306.0
2016-06-17 11:20:00,29.35,29.35,29.28,29.28,57341.0,28.2067,28.2067,28.1394,28.1394,57341.0
2016-06-17 11:25:00,29.29,29.32,29.26,29.27,51660.0,28.1491,28.1779,28.1202,28.1298,51660.0
2016-06-17 11:30:00,29.27,29.31,29.24,29.27,72804.0,28.1298,28.1683,28.101,28.1298,72804.0
2016-06-17 11:35:00,29.27,29.38,29.25,29.36,82493.0,28.1298,28.2356,28.1106,28.2163,82493.0
2016-06-17 11:40:00,29.36,29.4,29.35,29.37,55332.0,28.2163,28.2548,28.2067,28.2259,55332.0
2016-06-17 11:45:00,29.36,29.38,29.24,29.24,119558.0,28.2163,28.2356,28.101,28.101,119558.0
2016-06-17 11:50:00,29.24,29.29,29.19,29.19,55001.0,28.101,28.1491,28.053,28.053,55001.0
2016-06-17 11:55:00,29.19,29.2,29.11,29.18,133019.0,28.053,28.0626,27.9761,28.0433,133019.0
2016-06-17 12:00:00,29.17,29.21,29.15,29.2,73028.0,28.0337,28.0722,28.0145,28.0626,73028.0
2016-06-17 12:05:00,29.19,29.3,29.18,29.3,50507.0,28.053,28.1587,28.0433,28.1587,50507.0
2016-06-17 12:10:00,29.29,29.3,29.24,29.27,50206.0,28.1491,28.1587,28.101,28.1298,50206.0
2016-06-17 12:15:00,29.28,29.29,29.21,29.26,51212.0,28.1394,28.1491,28.0722,28.1202,51212.0
2016-06-17 12:20:00,29.26,29.28,29.24,29.25,41558.0,28.1202,28.1394,28.101,28.1106,41558.0
2016-06-17 12:25:00,29.25,29.3,29.25,29.3,53796.0,28.1106,28.1587,28.1106,28.1587,53796.0
2016-06-17 12:30:00,29.3,29.3,29.26,29.26,60272.0,28.1587,28.1587,28.1202,28.1202,60272.0
2016-06-17 12:35:00,29.26,29.3,29.25,29.26,37384.0,28.1202,28.1587,28.1106,28.1202,37384.0
2016-06-17 12:40:00,29.26,29.31,29.25,29.31,50061.0,28.1202,28.1683,28.1106,28.1683,50061.0
2016-06-17 12:45:00,29.3,29.34,29.25,29.26,52307.0,28.1587,28.1971,28.1106,28.1202,52307.0
2016-06-17 12:50:00,29.26,29.28,29.24,29.27,90076.0,28.1202,28.1394,28.101,28.1298,90076.0
2016-06-17 12:55:00,29.26,29.28,29.21,29.25,43491.0,28.1202,28.1394,28.0722,28.1106,43491.0
2016-06-17 13:00:00,29.25,29.26,29.21,29.23,56210.0,28.1106,28.1202,28.0722,28.0914,56210.0
2016-06-17 13:05:00,29.23,29.3,29.21,29.3,45387.0,28.0914,28.1587,28.0722,28.1587,45387.0
2016-06-17 13:10:00,29.29,29.3,29.25,29.27,59317.0,28.1491,28.1587,28.1106,28.1298,59317.0
2016-06-17 13:15:00,29.27,29.27,29.23,29.25,45165.0,28.1298,28.1298,28.0914,28.1106,45165.0
2016-06-17 13:20:00,29.26,29.29,29.25,29.26,51197.0,28.1202,28.1491,28.1106,28.1202,51197.0
2016-06-17 13:25:00,29.26,29.3,29.22,29.22,81425.0,28.1202,28.1587,28.0818,28.0818,81425.0
2016-06-17 13:30:00,29.23,29.26,29.21,29.24,47491.0,28.0914,28.1202,28.0722,28.101,47491.0
2016-06-17 13:35:00,29.24,29.3,29.23,29.3,41304.0,28.101,28.1587,28.0914,28.1587,41304.0
2016-06-17 13:40:00,29.29,29.33,29.27,29.33,64258.0,28.1491,28.1875,28.1298,28.1875,64258.0
2016-06-17 13:45:00,29.33,29.33,29.27,29.29,45914.0,28.1875,28.1875,28.1298,28.1491,45914.0
2016-06-17 13:50:00,29.3,29.36,29.28,29.28,61872.0,28.1587,28.2163,28.1394,28.1394,61872.0
2016-06-17 13:55:00,29.27,29.33,29.27,29.29,46618.0,28.1298,28.1875,28.1298,28.1491,46618.0
2016-06-17 14:00:00,29.29,29.32,29.27,29.27,79402.0,28.1491,28.1779,28.1298,28.1298,79402.0
2016-06-17 14:05:00,29.27,29.31,29.24,29.3,73180.0,28.1298,28.1683,28.101,28.1587,73180.0
2016-06-17 14:10:00,29.3,29.32,29.28,29.29,55350.0,28.1587,28.1779,28.1394,28.1491,55350.0
2016-06-17 14:15:00,29.28,29.33,29.26,29.26,52808.0,28.1394,28.1875,28.1202,28.1202,52808.0
2016-06-17 14:20:00,29.26,29.32,29.23,29.31,66834.0,28.1202,28.1779,28.0914,28.1683,66834.0
2016-06-17 14:25:00,29.3,29.32,29.25,29.29,56335.0,28.1587,28.1779,28.1106,28.1491,56335.0
2016-06-17 14:30:00,29.29,29.38,29.27,29.37,65640.0,28.1491,28.2356,28.1298,28.2259,65640.0
2016-06-17 14:35:00,29.37,29.44,29.36,29.38,84119.0,28.2259,28.2932,28.2163,28.2356,84119.0
2016-06-17 14:40:00,29.38,29.4,29.34,29.37,58179.0,28.2356,28.2548,28.1971,28.2259,58179.0
2016-06-17 14:45:00,29.36,29.37,29.32,29.35,46557.0,28.2163,28.2259,28.1779,28.2067,46557.0
2016-06-17 14:50:00,29.36,29.39,29.34,29.35,63542.0,28.2163,28.2452,28.1971,28.2067,63542.0
2016-06-17 14:55:00,29.35,29.35,29.3,29.34,67673.0,28.2067,28.2067,28.1587,28.1971,67673.0
2016-06-17 15:00:00,29.34,29.35,29.3,29.32,53130.0,28.1971,28.2067,28.1587,28.1779,53130.0
2016-06-17 15:05:00,29.33,29.33,29.24,29.26,136154.0,28.1875,28.1875,28.101,28.1202,136154.0
2016-06-17 15:10:00,29.26,29.3,29.22,29.26,122558.0,28.1202,28.1587,28.0818,28.1202,122558.0
2016-06-17 15:15:00,29.26,29.26,29.22,29.23,85096.0,28.1202,28.1202,28.0818,28.0914,85096.0
2016-06-17 15:20:00,29.24,29.25,29.2,29.24,61531.0,28.101,28.1106,28.0626,28.101,61531.0
2016-06-17 15:25:00,29.25,29.27,29.22,29.24,112984.0,28.1106,28.1298,28.0818,28.101,112984.0
2016-06-17 15:30:00,29.24,29.27,29.23,29.24,144617.0,28.101,28.1298,28.0914,28.101,144617.0
2016-06-17 15:35:00,29.24,29.27,29.23,29.25,139045.0,28.101,28.1298,28.0914,28.1106,139045.0
2016-06-17 15:40:00,29.24,29.3,29.23,29.29,141096.0,28.101,28.1587,28.0914,28.1491,141096.0
2016-06-17 15:45:00,29.29,29.29,29.24,29.24,124070.0,28.1491,28.1491,28.101,28.101,124070.0
2016-06-17 15:50:00,29.25,29.32,29.24,29.31,460030.0,28.1106,28.1779,28.101,28.1683,460030.0
2016-06-17 15:55:00,29.3,29.35,29.28,29.34,914436.0,28.1587,28.2067,28.1394,28.1971,914436.0
2016-06-20 09:30:00,29.75,30.03,29.73,29.87,520624.0,28.5911,28.8602,28.5719,28.7065,520624.0
2016-06-20 09:35:00,29.87,30.0,29.81,29.97,245525.0,28.7065,28.8314,28.6488,28.8026,245525.0
2016-06-20 09:40:00,29.97,30.09,29.93,30.05,239288.0,28.8026,28.9179,28.7641,28.8795,239288.0
2016-06-20 09:45:00,30.06,30.23,30.04,30.18,228464.0,28.8891,29.0524,28.8698,29.0044,228464.0
2016-06-20 09:50:00,30.18,30.18,30.07,30.12,163672.0,29.0044,29.0044,28.8987,28.9467,163672.0
2016-06-20 09:55:00,30.13,30.21,30.09,30.19,220559.0,28.9563,29.0332,28.9179,29.014,220559.0
2016-06-20 10:00:00,30.18,30.37,30.14,30.35,212037.0,29.0044,29.187,28.9659,29.1678,212037.0
2016-06-20 10:05:00,30.36,30.39,30.27,30.31,176660.0,29.1774,29.2062,29.0909,29.1293,176660.0
2016-06-20 10:10:00,30.3,30.32,30.21,30.21,254315.0,29.1197,29.1389,29.0332,29.0332,254315.0
2016-06-20 10:15:00,30.21,30.26,30.13,30.2,185914.0,29.0332,29.0813,28.9563,29.0236,185914.0
2016-06-20 10:20:00,30.21,30.24,30.19,30.21,73076.0,29.0332,29.0621,29.014,29.0332,73076.0
2016-06-20 10:25:00,30.2,30.24,30.18,30.21,124873.0,29.0236,29.0621,29.0044,29.0332,124873.0
2016-06-20 10:30:00,30.21,30.24,30.18,30.19,118348.0,29.0332,29.0621,29.0044,29.014,118348.0
2016-06-20 10:35:00,30.19,30.2,30.11,30.13,97917.0,29.014,29.0236,28.9371,28.9563,97917.0
2016-06-20 10:40:00,30.13,30.23,30.13,30.2,107535.0,28.9563,29.0524,28.9563,29.0236,107535.0
2016-06-20 10:45:00,30.2,30.24,30.18,30.19,97888.0,29.0236,29.0621,29.0044,29.014,97888.0
2016-06-20 10:50:00,30.18,30.23,30.17,30.2,77623.0,29.0044,29.0524,28.9948,29.0236,77623.0
2016-06-20 10:55:00,30.21,30.23,30.16,30.19,66313.0,29.0332,29.0524,28.9852,29.014,66313.0
2016-06-20 11:00:00,30.18,30.18,30.12,30.15,105601.0,29.0044,29.0044,28.9467,28.9756,105601.0
2016-06-20 11:05:00,30.15,30.17,30.11,30.11,70135.0,28.9756,28.9948,28.9371,28.9371,70135.0
2016-06-20 11:10:00,30.12,30.13,30.02,30.03,106784.0,28.9467,28.9563,28.8506,28.8602,106784.0
2016-06-20 11:15:00,30.03,30.07,30.0,30.05,69125.0,28.8602,28.8987,28.8314,28.8795,69125.0
2016-06-20 11:20:00,30.05,30.09,30.02,30.05,66719.0,28.8795,28.9179,28.8506,28.8795,66719.0
2016-06-20 11:25:00,30.05,30.11,30.03,30.06,76679.0,28.8795,28.9371,28.8602,28.8891,76679.0
2016-06-20 11:30:00,30.05,30.07,30.05,30.05,65923.0,28.8795,28.8987,28.8795,28.8795,65923.0
2016-06-20 11:35:00,30.05,30.12,30.05,30.12,56072.0,28.8795,28.9467,28.8795,28.9467,56072.0
2016-06-20 11:40:00,30.12,30.12,30.07,30.1,38246.0,28.9467,28.9467,28.8987,28.9275,38246.0
2016-06-20 11:45:00,30.09,30.13,30.07,30.09,79552.0,28.9179,28.9563,28.8987,28.9179,79552.0
2016-06-20 11:50:00,30.1,30.17,30.09,30.15,46249.0,28.9275,28.9948,28.9179,28.9756,46249.0
2016-06-20 11:55:00,30.15,30.22,30.12,30.22,42593.0,28.9756,29.0428,28.9467,29.0428,42593.0
2016-06-20 12:00:00,30.22,30.22,30.18,30.2,58845.0,29.0428,29.0428,29.0044,29.0236,58845.0
2016-06-20 12:05:00,30.2,30.22,30.18,30.21,56447.0,29.0236,29.0428,29.0044,29.0332,56447.0
2016-06-20 12:10:00,30.21,30.23,30.16,30.17,45442.0,29.0332,29.0524,28.9852,28.9948,45442.0
2016-06-20 12:15:00,30.16,30.16,30.11,30.16,50408.0,28.9852,28.9852,28.9371,28.9852,50408.0
2016-06-20 12:20:00,30.15,30.18,30.14,30.18,42859.0,28.9756,29.0044,28.9659,29.0044,42859.0
2016-06-20 12:25:00,30.19,30.2,30.14,30.19,40526.0,29.014,29.0236,28.9659,29.014,40526.0
2016-06-20 12:30:00,30.18,30.19,30.14,30.16,30545.0,29.0044,29.014,28.9659,28.9852,30545.0
2016-06-20 12:35:00,30.16,30.18,30.13,30.13,28310.0,28.9852,29.0044,28.9563,28.9563,28310.0
2016-06-20 12:40:00,30.13,30.14,30.11,30.14,25470.0,28.9563,28.9659,28.9371,28.9659,25470.0
2016-06-20 12:45:00,30.13,30.16,30.1,30.1,46290.0,28.9563,28.9852,28.9275,28.9275,46290.0
2016-06-20 12:50:00,30.11,30.13,30.09,30.12,32828.0,28.9371,28.9563,28.9179,28.9467,32828.0
2016-06-20 12:55:00,30.12,30.14,30.09,30.12,46085.0,28.9467,28.9659,28.9179,28.9467,46085.0
2016-06-20 13:00:00,30.12,30.13,30.09,30.13,34417.0,28.9467,28.9563,28.9179,28.9563,34417.0
2016-06-20 13:05:00,30.13,30.15,30.1,30.11,68920.0,28.9563,28.9756,28.9275,28.9371,68920.0
2016-06-20 13:10:00,30.12,30.15,30.07,30.07,46549.0,28.9467,28.9756,28.8987,28.8987,46549.0
2016-06-20 13:15:00,30.07,30.11,30.06,30.08,79241.0,28.8987,28.9371,28.8891,28.9083,79241.0
2016-06-20 13:20:00,30.08,30.08,30.0,30.03,84188.0,28.9083,28.9083,28.8314,28.8602,84188.0
2016-06-20 13:25:00,30.03,30.04,29.93,29.93,107188.0,28.8602,28.8698,28.7641,28.7641,107188.0
2016-06-20 13:30:00,29.93,29.99,29.91,29.99,88603.0,28.7641,28.8218,28.7449,28.8218,88603.0
2016-06-20 13:35:00,29.98,30.01,29.93,29.94,93076.0,28.8122,28.841,28.7641,28.7737,93076.0
2016-06-20 13:40:00,29.94,29.96,29.92,29.95,29535.0,28.7737,28.793,28.7545,28.7834,29535.0
2016-06-20 13:45:00,29.96,29.98,29.95,29.97,37333.0,28.793,28.8122,28.7834,28.8026,37333.0
2016-06-20 13:50:00,29.97,29.98,29.92,29.92,74874.0,28.8026,28.8122,28.7545,28.7545,74874.0
2016-06-20 13:55:00,29.92,29.93,29.87,29.87,64071.0,28.7545,28.7641,28.7065,28.7065,64071.0
2016-06-20 14:00:00,29.88,29.88,29.83,29.84,67818.0,28.7161,28.7161,28.668,28.6776,67818.0
2016-06-20 14:05:00,29.84,29.9,29.83,29.88,68445.0,28.6776,28.7353,28.668,28.7161,68445.0
2016-06-20 14:10:00,29.88,29.88,29.8,29.82,51922.0,28.7161,28.7161,28.6392,28.6584,51922.0
2016-06-20 14:15:00,29.82,29.84,29.75,29.77,72263.0,28.6584,28.6776,28.5911,28.6104,72263.0
2016-06-20 14:20:00,29.77,29.78,29.71,29.75,78668.0,28.6104,28.62,28.5527,28.5911,78668.0
2016-06-20 14:25:00,29.75,29.76,29.68,29.75,44168.0,28.5911,28.6008,28.5239,28.5911,44168.0
2016-06-20 14:30:00,29.75,29.76,29.7,29.74,54600.0,28.5911,28.6008,28.5431,28.5815,54600.0
2016-06-20 14:35:00,29.75,29.77,29.69,29.71,145047.0,28.5911,28.6104,28.5335,28.5527,145047.0
2016-06-20 14:40:00,29.72,29.73,29.67,29.7,61636.0,28.5623,28.5719,28.5143,28.5431,61636.0
2016-06-20 14:45:00,29.69,29.75,29.67,29.74,60297.0,28.5335,28.5911,28.5143,28.5815,60297.0
2016-06-20 14:50:00,29.74,29.76,29.7,29.75,48138.0,28.5815,28.6008,28.5431,28.5911,48138.0
2016-06-20 14:55:00,29.76,29.8,29.75,29.79,46672.0,28.6008,28.6392,28.5911,28.6296,46672.0
2016-06-20 15:00:00,29.79,29.79,29.72,29.78,63286.0,28.6296,28.6296,28.5623,28.62,63286.0
2016-06-20 15:05:00,29.78,29.78,29.73,29.75,58754.0,28.62,28.62,28.5719,28.5911,58754.0
2016-06-20 15:10:00,29.75,29.75,29.69,29.72,50519.0,28.5911,28.5911,28.5335,28.5623,50519.0
2016-06-20 15:15:00,29.73,29.73,29.66,29.69,75602.0,28.5719,28.5719,28.5046,28.5335,75602.0
2016-06-20 15:20:00,29.69,29.71,29.65,29.69,71952.0,28.5335,28.5527,28.495,28.5335,71952.0
2016-06-20 15:25:00,29.69,29.73,29.64,29.71,85938.0,28.5335,28.5719,28.4854,28.5527,85938.0
2016-06-20 15:30:00,29.71,29.77,29.71,29.76,117310.0,28.5527,28.6104,28.5527,28.6008,117310.0
2016-06-20 15:35:00,29.76,29.81,29.75,29.78,112748.0,28.6008,28.6488,28.5911,28.62,112748.0
2016-06-20 15:40:00,29.79,29.85,29.77,29.8,123840.0,28.6296,28.6872,28.6104,28.6392,123840.0
2016-06-20 15:45:00,29.8,29.81,29.73,29.74,132846.0,28.6392,28.6488,28.5719,28.5815,132846.0
2016-06-20 15:50:00,29.75,29.75,29.68,29.68,150965.0,28.5911,28.5911,28.5239,28.5239,150965.0
2016-06-20 15:55:00,29.69,29.75,29.68,29.71,271254.0,28.5335,28.5911,28.5239,28.5527,271254.0
2016-06-21 09:30:00,30.29,30.39,30.1,30.28,457070.0,29.1101,29.2062,28.9275,29.1005,457070.0
2016-06-21 09:35:00,30.25,30.27,29.89,29.9,328881.0,29.0717,29.0909,28.7257,28.7353,328881.0
2016-06-21 09:40:00,29.89,30.06,29.89,29.92,150954.0,28.7257,28.8891,28.7257,28.7545,150954.0
2016-06-21 09:45:00,29.93,29.97,29.84,29.87,216370.0,28.7641,28.8026,28.6776,28.7065,216370.0
2016-06-21 09:50:00,29.87,29.98,29.85,29.93,196030.0,28.7065,28.8122,28.6872,28.7641,196030.0
2016-06-21 09:55:00,29.93,29.95,29.78,29.86,145307.0,28.7641,28.7834,28.62,28.6969,145307.0
2016-06-21 10:00:00,29.86,29.87,29.69,29.74,124027.0,28.6969,28.7065,28.5335,28.5815,124027.0
2016-06-21 10:05:00,29.73,29.85,29.73,29.84,86767.0,28.5719,28.6872,28.5719,28.6776,86767.0
2016-06-21 10:10:00,29.83,30.07,29.82,30.04,238772.0,28.668,28.8987,28.6584,28.8698,238772.0
2016-06-21 10:15:00,30.04,30.04,29.83,29.88,113232.0,28.8698,28.8698,28.668,28.7161,113232.0
2016-06-21 10:20:00,29.88,29.88,29.73,29.83,131319.0,28.7161,28.7161,28.5719,28.668,131319.0
2016-06-21 10:25:00,29.83,29.93,29.81,29.91,107583.0,28.668,28.7641,28.6488,28.7449,107583.0
2016-06-21 10:30:00,29.91,29.95,29.86,29.87,93487.0,28.7449,28.7834,28.6969,28.7065,93487.0
2016-06-21 10:35:00,29.86,29.86,29.78,29.78,74417.0,28.6969,28.6969,28.62,28.62,74417.0
2016-06-21 10:40:00,29.78,29.79,29.69,29.78,131571.0,28.62,28.6296,28.5335,28.62,131571.0
2016-06-21 10:45:00,29.78,29.86,29.78,29.82,137049.0,28.62,28.6969,28.62,28.6584,137049.0
2016-06-21 10:50:00,29.82,29.95,29.77,29.95,149492.0,28.6584,28.7834,28.6104,28.7834,149492.0
2016-06-21 10:55:00,29.96,30.13,29.96,30.11,282215.0,28.793,28.9563,28.793,28.9371,282215.0
2016-06-21 11:00:00,30.1,30.25,30.09,30.25,202230.0,28.9275,29.0717,28.9179,29.0717,202230.0
2016-06-21 11:05:00,30.25,30.3,30.2,30.21,193271.0,29.0717,29.1197,29.0236,29.0332,193271.0
2016-06-21 11:10:00,30.21,30.22,30.16,30.21,125776.0,29.0332,29.0428,28.9852,29.0332,125776.0
2016-06-21 11:15:00,30.21,30.3,30.2,30.25,120311.0,29.0332,29.1197,29.0236,29.0717,120311.0
2016-06-21 11:20:00,30.26,30.29,30.24,30.27,102223.0,29.0813,29.1101,29.0621,29.0909,102223.0
2016-06-21 11:25:00,30.26,30.27,30.21,30.24,103814.0,29.0813,29.0909,29.0332,29.0621,103814.0
2016-06-21 11:30:00,30.24,30.26,30.2,30.25,105170.0,29.0621,29.0813,29.0236,29.0717,105170.0
2016-06-21 11:35:00,30.25,30.26,30.13,30.14,63015.0,29.0717,29.0813,28.9563,28.9659,63015.0
2016-06-21 11:40:00,30.14,30.15,30.07,30.08,59948.0,28.9659,28.9756,28.8987,28.9083,59948.0
2016-06-21 11:45:00,30.08,30.09,29.99,30.03,101130.0,28.9083,28.9179,28.8218,28.8602,101130.0
2016-06-21 11:50:00,30.03,30.07,30.02,30.03,44856.0,28.8602,28.8987,28.8506,28.8602,44856.0
2016-06-21 11:55:00,30.02,30.12,30.02,30.11,87830.0,28.8506,28.9467,28.8506,28.9371,87830.0
2016-06-21 12:00:00,30.12,30.12,30.04,30.04,52290.0,28.9467,28.9467,28.8698,28.8698,52290.0
2016-06-21 12:05:00,30.04,30.07,30.01,30.01,52234.0,28.8698,28.8987,28.841,28.841,52234.0
2016-06-21 12:10:00,30.0,30.01,29.97,30.0,53911.0,28.8314,28.841,28.8026,28.8314,53911.0
2016-06-21 12:15:00,30.0,30.03,30.0,30.01,49588.0,28.8314,28.8602,28.8314,28.841,49588.0
2016-06-21 12:20:00,30.01,30.01,29.96,30.01,43850.0,28.841,28.841,28.793,28.841,43850.0
2016-06-21 12:25:00,30.01,30.02,29.98,30.01,29781.0,28.841,28.8506,28.8122,28.841,29781.0
2016-06-21 12:30:00,30.01,30.02,29.99,30.01,38405.0,28.841,28.8506,28.8218,28.841,38405.0
2016-06-21 12:35:00,30.01,30.01,29.98,29.99,49339.0,28.841,28.841,28.8122,28.8218,49339.0
2016-06-21 12:40:00,29.98,30.0,29.96,29.98,55230.0,28.8122,28.8314,28.793,28.8122,55230.0
2016-06-21 12:45:00,29.99,29.99,29.95,29.95,53348.0,28.8218,28.8218,28.7834,28.7834,53348.0
2016-06-21 12:50:00,29.96,29.98,29.95,29.96,39659.0,28.793,28.8122,28.7834,28.793,39659.0
2016-06-21 12:55:00,29.95,29.98,29.95,29.95,32788.0,28.7834,28.8122,28.7834,28.7834,32788.0
2016-06-21 13:00:00,29.95,30.03,29.95,30.03,29369.0,28.7834,28.8602,28.7834,28.8602,29369.0
2016-06-21 13:05:00,30.03,30.1,30.02,30.09,49023.0,28.8602,28.9275,28.8506,28.9179,49023.0
2016-06-21 13:10:00,30.09,30.09,30.05,30.07,59025.0,28.9179,28.9179,28.8795,28.8987,59025.0
2016-06-21 13:15:00,30.07,30.1,30.06,30.06,37257.0,28.8987,28.9275,28.8891,28.8891,37257.0
2016-06-21 13:20:00,30.05,30.06,30.01,30.02,35999.0,28.8795,28.8891,28.841,28.8506,35999.0
2016-06-21 13:25:00,30.02,30.03,30.0,30.01,30124.0,28.8506,28.8602,28.8314,28.841,30124.0
2016-06-21 13:30:00,30.01,30.03,30.0,30.01,38617.0,28.841,28.8602,28.8314,28.841,38617.0
2016-06-21 13:35:00,30.01,30.03,29.99,30.03,34781.0,28.841,28.8602,28.8218,28.8602,34781.0
2016-06-21 13:40:00,30.02,30.03,29.99,30.0,43764.0,28.8506,28.8602,28.8218,28.8314,43764.0
2016-06-21 13:45:00,29.99,30.0,29.95,29.96,39262.0,28.8218,28.8314,28.7834,28.793,39262.0
2016-06-21 13:50:00,29.97,30.0,29.97,29.99,36382.0,28.8026,28.8314,28.8026,28.8218,36382.0
2016-06-21 13:55:00,29.98,30.03,29.96,29.99,60208.0,28.8122,28.8602,28.793,28.8218,60208.0
2016-06-21 14:00:00,29.99,30.0,29.96,29.98,71408.0,28.8218,28.8314,28.793,28.8122,71408.0
2016-06-21 14:05:00,29.98,30.02,29.96,30.02,80467.0,28.8122,28.8506,28.793,28.8506,80467.0
2016-06-21 14:10:00,30.02,30.03,29.99,30.01,77363.0,28.8506,28.8602,28.8218,28.841,77363.0
2016-06-21 14:15:00,30.01,30.02,29.96,29.96,49658.0,28.841,28.8506,28.793,28.793,49658.0
2016-06-21 14:20:00,29.96,30.04,29.96,30.01,60996.0,28.793,28.8698,28.793,28.841,60996.0
2016-06-21 14:25:00,30.02,30.03,30.0,30.01,42946.0,28.8506,28.8602,28.8314,28.841,42946.0
2016-06-21 14:30:00,30.0,30.03,30.0,30.03,45703.0,28.8314,28.8602,28.8314,28.8602,45703.0
2016-06-21 14:35:00,30.03,30.12,30.02,30.1,77482.0,28.8602,28.9467,28.8506,28.9275,77482.0
2016-06-21 14:40:00,30.09,30.1,30.04,30.04,69650.0,28.9179,28.9275,28.8698,28.8698,69650.0
2016-06-21 14:45:00,30.05,30.09,30.04,30.05,52511.0,28.8795,28.9179,28.8698,28.8795,52511.0
2016-06-21 14:50:00,30.05,30.08,30.04,30.05,35083.0,28.8795,28.9083,28.8698,28.8795,35083.0
2016-06-21 14:55:00,30.05,30.08,30.04,30.04,66070.0,28.8795,28.9083,28.8698,28.8698,66070.0
2016-06-21 15:00:00,30.04,30.07,30.02,30.02,66717.0,28.8698,28.8987,28.8506,28.8506,66717.0
2016-06-21 15:05:00,30.03,30.03,30.0,30.02,50542.0,28.8602,28.8602,28.8314,28.8506,50542.0
2016-06-21 15:10:00,30.03,30.03,30.0,30.03,32785.0,28.8602,28.8602,28.8314,28.8602,32785.0
2016-06-21 15:15:00,30.03,30.06,30.02,30.06,88252.0,28.8602,28.8891,28.8506,28.8891,88252.0
2016-06-21 15:20:00,30.05,30.09,30.03,30.07,67517.0,28.8795,28.9179,28.8602,28.8987,67517.0
2016-06-21 15:25:00,30.07,30.14,30.07,30.13,81602.0,28.8987,28.9659,28.8987,28.9563,81602.0
2016-06-21 15:30:00,30.12,30.13,30.06,30.08,84911.0,28.9467,28.9563,28.8891,28.9083,84911.0
2016-06-21 15:35:00,30.08,30.13,30.08,30.1,158264.0,28.9083,28.9563,28.9083,28.9275,158264.0
2016-06-21 15:40:00,30.11,30.11,30.05,30.08,113556.0,28.9371,28.9371,28.8795,28.9083,113556.0
2016-06-21 15:45:00,30.08,30.11,30.07,30.07,86269.0,28.9083,28.9371,28.8987,28.8987,86269.0
2016-06-21 15:50:00,30.07,30.09,30.0,30.0,278988.0,28.8987,28.9179,28.8314,28.8314,278988.0
2016-06-21 15:55:00,30.0,30.04,29.97,30.01,729282.0,28.8314,28.8698,28.8026,28.841,729282.0
2016-06-22 09:30:00,30.05,30.25,29.99,30.12,328546.0,28.8795,29.0717,28.8218,28.9467,328546.0
2016-06-22 09:35:00,30.1,30.29,30.1,30.17,108938.0,28.9275,29.1101,28.9275,28.9948,108938.0
2016-06-22 09:40:00,30.17,30.21,30.07,30.15,113453.0,28.9948,29.0332,28.8987,28.9756,113453.0
2016-06-22 09:45:00,30.14,30.22,30.11,30.17,113235.0,28.9659,29.0428,28.9371,28.9948,113235.0
2016-06-22 09:50:00,30.17,30.19,30.09,30.09,106025.0,28.9948,29.014,28.9179,28.9179,106025.0
2016-06-22 09:55:00,30.09,30.11,29.98,29.99,112054.0,28.9179,28.9371,28.8122,28.8218,112054.0
2016-06-22 10:00:00,29.99,30.08,29.95,30.04,161687.0,28.8218,28.9083,28.7834,28.8698,161687.0
2016-06-22 10:05:00,30.04,30.1,30.04,30.1,87356.0,28.8698,28.9275,28.8698,28.9275,87356.0
2016-06-22 10:10:00,30.1,30.12,30.05,30.07,103751.0,28.9275,28.9467,28.8795,28.8987,103751.0
2016-06-22 10:15:00,30.07,30.08,30.01,30.05,57995.0,28.8987,28.9083,28.841,28.8795,57995.0
2016-06-22 10:20:00,30.04,30.09,30.03,30.04,58412.0,28.8698,28.9179,28.8602,28.8698,58412.0
2016-06-22 10:25:00,30.05,30.07,29.99,30.07,47195.0,28.8795,28.8987,28.8218,28.8987,47195.0
2016-06-22 10:30:00,30.06,30.2,30.05,30.18,123615.0,28.8891,29.0236,28.8795,29.0044,123615.0
2016-06-22 10:35:00,30.19,30.19,30.08,30.1,55494.0,29.014,29.014,28.9083,28.9275,55494.0
2016-06-22 10:40:00,30.1,30.15,30.09,30.13,53771.0,28.9275,28.9756,28.9179,28.9563,53771.0
2016-06-22 10:45:00,30.13,30.16,30.09,30.12,58326.0,28.9563,28.9852,28.9179,28.9467,58326.0
2016-06-22 10:50:00,30.13,30.2,30.13,30.18,97771.0,28.9563,29.0236,28.9563,29.0044,97771.0
2016-06-22 10:55:00,30.18,30.21,30.15,30.21,70765.0,29.0044,29.0332,28.9756,29.0332,70765.0
2016-06-22 11:00:00,30.2,30.23,30.15,30.16,83813.0,29.0236,29.0524,28.9756,28.9852,83813.0
2016-06-22 11:05:00,30.15,30.19,30.13,30.16,58210.0,28.9756,29.014,28.9563,28.9852,58210.0
2016-06-22 11:10:00,30.16,30.22,30.16,30.17,71518.0,28.9852,29.0428,28.9852,28.9948,71518.0
2016-06-22 11:15:00,30.16,30.23,30.15,30.2,55847.0,28.9852,29.0524,28.9756,29.0236,55847.0
2016-06-22 11:20:00,30.21,30.24,30.19,30.2,117883.0,29.0332,29.0621,29.014,29.0236,117883.0
2016-06-22 11:25:00,30.2,30.27,30.19,30.27,107590.0,29.0236,29.0909,29.014,29.0909,107590.0
2016-06-22 11:30:00,30.27,30.27,30.16,30.19,90829.0,29.0909,29.0909,28.9852,29.014,90829.0
2016-06-22 11:35:00,30.18,30.27,30.18,30.26,49647.0,29.0044,29.0909,29.0044,29.0813,49647.0
2016-06-22 11:40:00,30.25,30.26,30.2,30.21,54401.0,29.0717,29.0813,29.0236,29.0332,54401.0
2016-06-22 11:45:00,30.22,30.24,30.2,30.24,34742.0,29.0428,29.0621,29.0236,29.0621,34742.0
2016-06-22 11:50:00,30.24,30.27,30.23,30.27,44836.0,29.0621,29.0909,29.0524,29.0909,44836.0
2016-06-22 11:55:00,30.26,30.33,30.26,30.31,67823.0,29.0813,29.1485,29.0813,29.1293,67823.0
2016-06-22 12:00:00,30.3,30.31,30.26,30.27,43570.0,29.1197,29.1293,29.0813,29.0909,43570.0
2016-06-22 12:05:00,30.26,30.28,30.24,30.27,39082.0,29.0813,29.1005,29.0621,29.0909,39082.0
2016-06-22 12:10:00,30.27,30.29,30.26,30.27,32483.0,29.0909,29.1101,29.0813,29.0909,32483.0
2016-06-22 12:15:00,30.26,30.29,30.23,30.23,74208.0,29.0813,29.1101,29.0524,29.0524,74208.0
2016-06-22 12:20:00,30.22,30.24,30.14,30.15,79482.0,29.0428,29.0621,28.9659,28.9756,79482.0
2016-06-22 12:25:00,30.14,30.19,30.13,30.17,49143.0,28.9659,29.014,28.9563,28.9948,49143.0
2016-06-22 12:30:00,30.16,30.19,30.15,30.18,28627.0,28.9852,29.014,28.9756,29.0044,28627.0
2016-06-22 12:35:00,30.19,30.19,30.13,30.14,35924.0,29.014,29.014,28.9563,28.9659,35924.0
2016-06-22 12:40:00,30.14,30.15,30.1,30.11,40719.0,28.9659,28.9756,28.9275,28.9371,40719.0
2016-06-22 12:45:00,30.1,30.11,30.05,30.05,44984.0,28.9275,28.9371,28.8795,28.8795,44984.0
2016-06-22 12:50:00,30.05,30.07,30.04,30.07,62455.0,28.8795,28.8987,28.8698,28.8987,62455.0
2016-06-22 12:55:00,30.07,30.11,30.06,30.1,36939.0,28.8987,28.9371,28.8891,28.9275,36939.0
2016-06-22 13:00:00,30.09,30.09,30.05,30.07,53211.0,28.9179,28.9179,28.8795,28.8987,53211.0
2016-06-22 13:05:00,30.07,30.08,29.98,29.99,79719.0,28.8987,28.9083,28.8122,28.8218,79719.0
2016-06-22 13:10:00,29.99,30.02,29.97,30.02,35532.0,28.8218,28.8506,28.8026,28.8506,35532.0
2016-06-22 13:15:00,30.02,30.05,30.01,30.03,42689.0,28.8506,28.8795,28.841,28.8602,42689.0
2016-06-22 13:20:00,30.03,30.05,30.01,30.02,47364.0,28.8602,28.8795,28.841,28.8506,47364.0
2016-06-22 13:25:00,30.02,30.04,30.01,30.03,83730.0,28.8506,28.8698,28.841,28.8602,83730.0
2016-06-22 13:30:00,30.03,30.04,30.02,30.02,51426.0,28.8602,28.8698,28.8506,28.8506,51426.0
2016-06-22 13:35:00,30.03,30.04,30.01,30.02,24127.0,28.8602,28.8698,28.841,28.8506,24127.0
2016-06-22 13:40:00,30.03,30.03,30.01,30.02,34966.0,28.8602,28.8602,28.841,28.8506,34966.0
2016-06-22 13:45:00,30.02,30.04,30.02,30.02,47364.0,28.8506,28.8698,28.8506,28.8506,47364.0
2016-06-22 13:50:00,30.02,30.03,30.02,30.02,72711.0,28.8506,28.8602,28.8506,28.8506,72711.0
2016-06-22 13:55:00,30.03,30.04,30.0,30.0,58738.0,28.8602,28.8698,28.8314,28.8314,58738.0
2016-06-22 14:00:00,30.0,30.0,29.97,29.98,64648.0,28.8314,28.8314,28.8026,28.8122,64648.0
2016-06-22 14:05:00,29.99,30.03,29.98,29.99,60172.0,28.8218,28.8602,28.8122,28.8218,60172.0
2016-06-22 14:10:00,29.98,29.99,29.96,29.96,27965.0,28.8122,28.8218,28.793,28.793,27965.0
2016-06-22 14:15:00,29.97,30.0,29.96,29.98,60792.0,28.8026,28.8314,28.793,28.8122,60792.0
2016-06-22 14:20:00,29.97,29.98,29.95,29.97,86307.0,28.8026,28.8122,28.7834,28.8026,86307.0
2016-06-22 14:25:00,29.97,29.98,29.96,29.97,50486.0,28.8026,28.8122,28.793,28.8026,50486.0
2016-06-22 14:30:00,29.97,29.97,29.95,29.96,75882.0,28.8026,28.8026,28.7834,28.793,75882.0
2016-06-22 14:35:00,29.95,29.96,29.93,29.95,55870.0,28.7834,28.793,28.7641,28.7834,55870.0
2016-06-22 14:40:00,29.95,29.97,29.94,29.96,58848.0,28.7834,28.8026,28.7737,28.793,58848.0
2016-06-22 14:45:00,29.96,29.97,29.92,29.94,67375.0,28.793,28.8026,28.7545,28.7737,67375.0
2016-06-22 14:50:00,29.95,29.96,29.87,29.87,149402.0,28.7834,28.793,28.7065,28.7065,149402.0
2016-06-22 14:55:00,29.87,29.89,29.82,29.85,85880.0,28.7065,28.7257,28.6584,28.6872,85880.0
2016-06-22 15:00:00,29.86,29.97,29.85,29.96,61077.0,28.6969,28.8026,28.6872,28.793,61077.0
2016-06-22 15:05:00,29.96,29.97,29.89,29.89,80859.0,28.793,28.8026,28.7257,28.7257,80859.0
2016-06-22 15:10:00,29.89,29.93,29.89,29.91,65998.0,28.7257,28.7641,28.7257,28.7449,65998.0
2016-06-22 15:15:00,29.91,29.95,29.91,29.93,56214.0,28.7449,28.7834,28.7449,28.7641,56214.0
2016-06-22 15:20:00,29.92,29.92,29.89,29.9,55151.0,28.7545,28.7545,28.7257,28.7353,55151.0
2016-06-22 15:25:00,29.9,29.93,29.89,29.91,68548.0,28.7353,28.7641,28.7257,28.7449,68548.0
2016-06-22 15:30:00,29.91,29.94,29.9,29.93,92151.0,28.7449,28.7737,28.7353,28.7641,92151.0
2016-06-22 15:35:00,29.93,29.98,29.9,29.97,106842.0,28.7641,28.8122,28.7353,28.8026,106842.0
2016-06-22 15:40:00,29.98,29.98,29.92,29.96,105561.0,28.8122,28.8122,28.7545,28.793,105561.0
2016-06-22 15:45:00,29.96,29.98,29.93,29.94,104994.0,28.793,28.8122,28.7641,28.7737,104994.0
2016-06-22 15:50:00,29.94,29.95,29.9,29.94,150836.0,28.7737,28.7834,28.7353,28.7737,150836.0
2016-06-22 15:55:00,29.94,29.94,29.88,29.88,299897.0,28.7737,28.7737,28.7161,28.7161,299897.0
2016-06-23 09:30:00,30.25,30.49,30.17,30.36,228946.0,29.0717,29.3023,28.9948,29.1774,228946.0
2016-06-23 09:35:00,30.38,30.45,30.32,30.33,126714.0,29.1966,29.2639,29.1389,29.1485,126714.0
2016-06-23 09:40:00,30.34,30.39,30.22,30.38,160522.0,29.1582,29.2062,29.0428,29.1966,160522.0
2016-06-23 09:45:00,30.38,30.44,30.35,30.37,144159.0,29.1966,29.2543,29.1678,29.187,144159.0
2016-06-23 09:50:00,30.37,30.38,30.1,30.13,210975.0,29.187,29.1966,28.9275,28.9563,210975.0
2016-06-23 09:55:00,30.12,30.29,30.12,30.29,105110.0,28.9467,29.1101,28.9467,29.1101,105110.0
2016-06-23 10:00:00,30.3,30.34,30.24,30.34,118122.0,29.1197,29.1582,29.0621,29.1582,118122.0
2016-06-23 10:05:00,30.33,30.33,30.17,30.18,133191.0,29.1485,29.1485,28.9948,29.0044,133191.0
2016-06-23 10:10:00,30.18,30.22,30.1,30.12,89284.0,29.0044,29.0428,28.9275,28.9467,89284.0
2016-06-23 10:15:00,30.12,30.14,30.08,30.12,83731.0,28.9467,28.9659,28.9083,28.9467,83731.0
2016-06-23 10:20:00,30.12,30.12,30.05,30.05,96083.0,28.9467,28.9467,28.8795,28.8795,96083.0
2016-06-23 10:25:00,30.05,30.09,30.0,30.01,86704.0,28.8795,28.9179,28.8314,28.841,86704.0
2016-06-23 10:30:00,30.02,30.04,29.96,29.99,124016.0,28.8506,28.8698,28.793,28.8218,124016.0
2016-06-23 10:35:00,29.99,29.99,29.94,29.96,81025.0,28.8218,28.8218,28.7737,28.793,81025.0
2016-06-23 10:40:00,29.97,29.98,29.94,29.95,68325.0,28.8026,28.8122,28.7737,28.7834,68325.0
2016-06-23 10:45:00,29.94,29.95,29.86,29.9,76796.0,28.7737,28.7834,28.6969,28.7353,76796.0
2016-06-23 10:50:00,29.9,30.08,29.89,30.07,91075.0,28.7353,28.9083,28.7257,28.8987,91075.0
2016-06-23 10:55:00,30.07,30.12,30.05,30.07,97603.0,28.8987,28.9467,28.8795,28.8987,97603.0
2016-06-23 11:00:00,30.07,30.1,30.05,30.09,58000.0,28.8987,28.9275,28.8795,28.9179,58000.0
2016-06-23 11:05:00,30.1,30.11,30.03,30.07,37013.0,28.9275,28.9371,28.8602,28.8987,37013.0
2016-06-23 11:10:00,30.08,30.12,30.07,30.09,52148.0,28.9083,28.9467,28.8987,28.9179,52148.0
2016-06-23 11:15:00,30.1,30.18,30.1,30.16,86903.0,28.9275,29.0044,28.9275,28.9852,86903.0
2016-06-23 11:20:00,30.15,30.17,30.12,30.16,40337.0,28.9756,28.9948,28.9467,28.9852,40337.0
2016-06-23 11:25:00,30.17,30.19,30.13,30.18,81669.0,28.9948,29.014,28.9563,29.0044,81669.0
2016-06-23 11:30:00,30.19,30.23,30.17,30.22,41354.0,29.014,29.0524,28.9948,29.0428,41354.0
2016-06-23 11:35:00,30.22,30.23,30.18,30.2,41970.0,29.0428,29.0524,29.0044,29.0236,41970.0
2016-06-23 11:40:00,30.2,30.22,30.12,30.15,57566.0,29.0236,29.0428,28.9467,28.9756,57566.0
2016-06-23 11:45:00,30.16,30.2,30.15,30.19,73156.0,28.9852,29.0236,28.9756,29.014,73156.0
2016-06-23 11:50:00,30.19,30.24,30.17,30.21,136272.0,29.014,29.0621,28.9948,29.0332,136272.0
2016-06-23 11:55:00,30.22,30.27,30.21,30.25,62175.0,29.0428,29.0909,29.0332,29.0717,62175.0
2016-06-23 12:00:00,30.25,30.31,30.24,30.24,97846.0,29.0717,29.1293,29.0621,29.0621,97846.0
2016-06-23 12:05:00,30.24,30.28,30.23,30.26,49634.0,29.0621,29.1005,29.0524,29.0813,49634.0
2016-06-23 12:10:00,30.26,30.27,30.23,30.24,33277.0,29.0813,29.0909,29.0524,29.0621,33277.0
2016-06-23 12:15:00,30.24,30.25,30.21,30.23,45110.0,29.0621,29.0717,29.0332,29.0524,45110.0
2016-06-23 12:20:00,30.23,30.27,30.21,30.27,49357.0,29.0524,29.0909,29.0332,29.0909,49357.0
2016-06-23 12:25:00,30.27,30.3,30.25,30.26,72599.0,29.0909,29.1197,29.0717,29.0813,72599.0
2016-06-23 12:30:00,30.26,30.32,30.21,30.24,215092.0,29.0813,29.1389,29.0332,29.0621,215092.0
2016-06-23 12:35:00,30.23,30.32,30.18,30.32,166150.0,29.0524,29.1389,29.0044,29.1389,166150.0
2016-06-23 12:40:00,30.31,30.32,30.21,30.21,62852.0,29.1293,29.1389,29.0332,29.0332,62852.0
2016-06-23 12:45:00,30.21,30.22,29.77,29.85,485549.0,29.0332,29.0428,28.6104,28.6872,485549.0
2016-06-23 12:50:00,29.85,30.28,29.84,30.27,275136.0,28.6872,29.1005,28.6776,29.0909,275136.0
2016-06-23 12:55:00,30.28,30.28,30.13,30.23,92426.0,29.1005,29.1005,28.9563,29.0524,92426.0
2016-06-23 13:00:00,30.23,30.34,30.22,30.32,83405.0,29.0524,29.1582,29.0428,29.1389,83405.0
2016-06-23 13:05:00,30.33,30.33,30.24,30.33,75920.0,29.1485,29.1485,29.0621,29.1485,75920.0
2016-06-23 13:10:00,30.34,30.39,30.28,30.39,96908.0,29.1582,29.2062,29.1005,29.2062,96908.0
2016-06-23 13:15:00,30.38,30.38,30.29,30.32,66894.0,29.1966,29.1966,29.1101,29.1389,66894.0
2016-06-23 13:20:00,30.31,30.31,30.21,30.24,139274.0,29.1293,29.1293,29.0332,29.0621,139274.0
2016-06-23 13:25:00,30.23,30.31,30.22,30.27,67086.0,29.0524,29.1293,29.0428,29.0909,67086.0
2016-06-23 13:30:00,30.26,30.31,30.25,30.26,49585.0,29.0813,29.1293,29.0717,29.0813,49585.0
2016-06-23 13:35:00,30.26,30.29,30.23,30.25,39485.0,29.0813,29.1101,29.0524,29.0717,39485.0
2016-06-23 13:40:00,30.25,30.29,30.24,30.29,78735.0,29.0717,29.1101,29.0621,29.1101,78735.0
2016-06-23 13:45:00,30.29,30.34,30.27,30.28,74945.0,29.1101,29.1582,29.0909,29.1005,74945.0
2016-06-23 13:50:00,30.27,30.28,30.22,30.25,96001.0,29.0909,29.1005,29.0428,29.0717,96001.0
2016-06-23 13:55:00,30.25,30.27,30.24,30.25,56397.0,29.0717,29.0909,29.0621,29.0717,56397.0
2016-06-23 14:00:00,30.25,30.26,30.2,30.25,50173.0,29.0717,29.0813,29.0236,29.0717,50173.0
2016-06-23 14:05:00,30.24,30.25,30.18,30.24,44249.0,29.0621,29.0717,29.0044,29.0621,44249.0
2016-06-23 14:10:00,30.24,30.27,30.22,30.23,117902.0,29.0621,29.0909,29.0428,29.0524,117902.0
2016-06-23 14:15:00,30.23,30.24,30.19,30.2,57134.0,29.0524,29.0621,29.014,29.0236,57134.0
2016-06-23 14:20:00,30.2,30.22,30.14,30.14,72091.0,29.0236,29.0428,28.9659,28.9659,72091.0
2016-06-23 14:25:00,30.14,30.2,30.12,30.19,98859.0,28.9659,29.0236,28.9467,29.014,98859.0
2016-06-23 14:30:00,30.19,30.22,30.18,30.2,53685.0,29.014,29.0428,29.0044,29.0236,53685.0
2016-06-23 14:35:00,30.21,30.22,30.15,30.16,75923.0,29.0332,29.0428,28.9756,28.9852,75923.0
2016-06-23 14:40:00,30.16,30.16,30.13,30.15,63738.0,28.9852,28.9852,28.9563,28.9756,63738.0
2016-06-23 14:45:00,30.15,30.2,30.14,30.15,56261.0,28.9756,29.0236,28.9659,28.9756,56261.0
2016-06-23 14:50:00,30.14,30.24,30.13,30.23,46521.0,28.9659,29.0621,28.9563,29.0524,46521.0
2016-06-23 14:55:00,30.23,30.29,30.23,30.27,57631.0,29.0524,29.1101,29.0524,29.0909,57631.0
2016-06-23 15:00:00,30.28,30.31,30.27,30.28,87599.0,29.1005,29.1293,29.0909,29.1005,87599.0
2016-06-23 15:05:00,30.28,30.28,30.21,30.26,59587.0,29.1005,29.1005,29.0332,29.0813,59587.0
2016-06-23 15:10:00,30.26,30.29,30.25,30.27,90882.0,29.0813,29.1101,29.0717,29.0909,90882.0
2016-06-23 15:15:00,30.27,30.34,30.25,30.27,98046.0,29.0909,29.1582,29.0717,29.0909,98046.0
2016-06-23 15:20:00,30.28,30.3,30.27,30.27,66501.0,29.1005,29.1197,29.0909,29.0909,66501.0
2016-06-23 15:25:00,30.27,30.31,30.26,30.3,89200.0,29.0909,29.1293,29.0813,29.1197,89200.0
2016-06-23 15:30:00,30.29,30.31,30.27,30.29,94913.0,29.1101,29.1293,29.0909,29.1101,94913.0
2016-06-23 15:35:00,30.28,30.3,30.25,30.26,115395.0,29.1005,29.1197,29.0717,29.0813,115395.0
2016-06-23 15:40:00,30.27,30.31,30.25,30.3,138354.0,29.0909,29.1293,29.0717,29.1197,138354.0
2016-06-23 15:45:00,30.29,30.33,30.27,30.28,152530.0,29.1101,29.1485,29.0909,29.1005,152530.0
2016-06-23 15:50:00,30.29,30.32,30.26,30.3,368849.0,29.1101,29.1389,29.0813,29.1197,368849.0
2016-06-23 15:55:00,30.29,30.35,30.29,30.33,536140.0,29.1101,29.1678,29.1101,29.1485,536140.0
2016-06-24 09:30:00,28.2,28.5,28.11,28.37,1083113.0,27.1015,27.3898,27.015,27.2649,1083113.0
2016-06-24 09:35:00,28.39,28.5,27.9,27.99,1082043.0,27.2841,27.3898,26.8132,26.8997,1082043.0
2016-06-24 09:40:00,28.0,28.08,27.88,27.93,974393.0,26.9093,26.9862,26.794,26.842,974393.0
2016-06-24 09:45:00,27.91,28.03,27.88,27.94,738324.0,26.8228,26.9381,26.794,26.8516,738324.0
2016-06-24 09:50:00,27.94,28.18,27.84,28.18,598212.0,26.8516,27.0823,26.7555,27.0823,598212.0
2016-06-24 09:55:00,28.17,28.28,28.07,28.13,477521.0,27.0727,27.1784,26.9766,27.0342,477521.0
2016-06-24 10:00:00,28.13,28.32,28.13,28.17,496430.0,27.0342,27.2168,27.0342,27.0727,496430.0
2016-06-24 10:05:00,28.16,28.17,28.03,28.13,421340.0,27.0631,27.0727,26.9381,27.0342,421340.0
2016-06-24 10:10:00,28.13,28.15,28.03,28.13,480196.0,27.0342,27.0535,26.9381,27.0342,480196.0
2016-06-24 10:15:00,28.13,28.18,28.08,28.12,433127.0,27.0342,27.0823,26.9862,27.0246,433127.0
2016-06-24 10:20:00,28.11,28.25,28.05,28.23,644769.0,27.015,27.1496,26.9574,27.1304,644769.0
2016-06-24 10:25:00,28.23,28.34,28.14,28.32,289652.0,27.1304,27.2361,27.0439,27.2168,289652.0
2016-06-24 10:30:00,28.31,28.43,28.29,28.29,350089.0,27.2072,27.3226,27.188,27.188,350089.0
2016-06-24 10:35:00,28.29,28.35,28.26,28.29,229798.0,27.188,27.2457,27.1592,27.188,229798.0
2016-06-24 10:40:00,28.3,28.37,28.25,28.36,173219.0,27.1976,27.2649,27.1496,27.2553,173219.0
2016-06-24 10:45:00,28.37,28.4,28.33,28.33,325449.0,27.2649,27.2937,27.2265,27.2265,325449.0
2016-06-24 10:50:00,28.34,28.34,28.26,28.28,259858.0,27.2361,27.2361,27.1592,27.1784,259858.0
2016-06-24 10:55:00,28.28,28.32,28.21,28.23,336727.0,27.1784,27.2168,27.1111,27.1304,336727.0
2016-06-24 11:00:00,28.24,28.25,28.12,28.13,242672.0,27.14,27.1496,27.0246,27.0342,242672.0
2016-06-24 11:05:00,28.13,28.27,28.12,28.25,153578.0,27.0342,27.1688,27.0246,27.1496,153578.0
2016-06-24 11:10:00,28.26,28.27,28.19,28.21,136858.0,27.1592,27.1688,27.0919,27.1111,136858.0
2016-06-24 11:15:00,28.2,28.36,28.18,28.32,224484.0,27.1015,27.2553,27.0823,27.2168,224484.0
2016-06-24 11:20:00,28.32,28.35,28.2,28.21,139430.0,27.2168,27.2457,27.1015,27.1111,139430.0
2016-06-24 11:25:00,28.21,28.22,28.12,28.18,171303.0,27.1111,27.1207,27.0246,27.0823,171303.0
2016-06-24 11:30:00,28.18,28.2,28.11,28.14,161262.0,27.0823,27.1015,27.015,27.0439,161262.0
2016-06-24 11:35:00,28.14,28.16,28.08,28.1,300781.0,27.0439,27.0631,26.9862,27.0054,300781.0
2016-06-24 11:40:00,28.1,28.12,28.0,28.04,224481.0,27.0054,27.0246,26.9093,26.9478,224481.0
2016-06-24 11:45:00,28.05,28.15,28.0,28.04,280301.0,26.9574,27.0535,26.9093,26.9478,280301.0
2016-06-24 11:50:00,28.05,28.11,28.03,28.06,127697.0,26.9574,27.015,26.9381,26.967,127697.0
2016-06-24 11:55:00,28.06,28.1,28.05,28.08,119034.0,26.967,27.0054,26.9574,26.9862,119034.0
2016-06-24 12:00:00,28.08,28.14,28.04,28.05,125038.0,26.9862,27.0439,26.9478,26.9574,125038.0
2016-06-24 12:05:00,28.06,28.07,28.01,28.02,120321.0,26.967,26.9766,26.9189,26.9285,120321.0
2016-06-24 12:10:00,28.01,28.03,27.96,27.96,217286.0,26.9189,26.9381,26.8709,26.8709,217286.0
2016-06-24 12:15:00,27.97,27.99,27.95,27.99,126656.0,26.8805,26.8997,26.8613,26.8997,126656.0
2016-06-24 12:20:00,28.0,28.03,27.95,27.96,102473.0,26.9093,26.9381,26.8613,26.8709,102473.0
2016-06-24 12:25:00,27.96,27.99,27.94,27.95,93164.0,26.8709,26.8997,26.8516,26.8613,93164.0
2016-06-24 12:30:00,27.96,28.02,27.95,27.97,74571.0,26.8709,26.9285,26.8613,26.8805,74571.0
2016-06-24 12:35:00,27.97,28.05,27.96,28.0,65442.0,26.8805,26.9574,26.8709,26.9093,65442.0
2016-06-24 12:40:00,28.0,28.0,27.93,27.96,98834.0,26.9093,26.9093,26.842,26.8709,98834.0
2016-06-24 12:45:00,27.95,27.96,27.87,27.89,150575.0,26.8613,26.8709,26.7844,26.8036,150575.0
2016-06-24 12:50:00,27.89,27.91,27.87,27.91,110907.0,26.8036,26.8228,26.7844,26.8228,110907.0
2016-06-24 12:55:00,27.91,27.91,27.87,27.89,104584.0,26.8228,26.8228,26.7844,26.8036,104584.0
2016-06-24 13:00:00,27.89,27.91,27.85,27.9,148164.0,26.8036,26.8228,26.7652,26.8132,148164.0
2016-06-24 13:05:00,27.9,27.9,27.83,27.85,269499.0,26.8132,26.8132,26.7459,26.7652,269499.0
2016-06-24 13:10:00,27.84,27.86,27.81,27.85,168543.0,26.7555,26.7748,26.7267,26.7652,168543.0
2016-06-24 13:15:00,27.84,27.88,27.82,27.84,135349.0,26.7555,26.794,26.7363,26.7555,135349.0
2016-06-24 13:20:00,27.84,27.84,27.66,27.68,256281.0,26.7555,26.7555,26.5826,26.6018,256281.0
2016-06-24 13:25:00,27.69,27.72,27.66,27.7,138667.0,26.6114,26.6402,26.5826,26.621,138667.0
2016-06-24 13:30:00,27.69,27.75,27.62,27.72,169179.0,26.6114,26.669,26.5441,26.6402,169179.0
2016-06-24 13:35:00,27.71,27.73,27.68,27.71,138421.0,26.6306,26.6498,26.6018,26.6306,138421.0
2016-06-24 13:40:00,27.71,27.72,27.58,27.59,229958.0,26.6306,26.6402,26.5057,26.5153,229958.0
2016-06-24 13:45:00,27.59,27.65,27.57,27.64,215706.0,26.5153,26.5729,26.4961,26.5633,215706.0
2016-06-24 13:50:00,27.65,27.68,27.62,27.67,175419.0,26.5729,26.6018,26.5441,26.5922,175419.0
2016-06-24 13:55:00,27.66,27.68,27.6,27.68,183136.0,26.5826,26.6018,26.5249,26.6018,183136.0
2016-06-24 14:00:00,27.68,27.76,27.59,27.6,271924.0,26.6018,26.6787,26.5153,26.5249,271924.0
2016-06-24 14:05:00,27.6,27.63,27.55,27.57,268435.0,26.5249,26.5537,26.4768,26.4961,268435.0
2016-06-24 14:10:00,27.57,27.6,27.53,27.58,173723.0,26.4961,26.5249,26.4576,26.5057,173723.0
2016-06-24 14:15:00,27.57,27.58,27.43,27.45,290803.0,26.4961,26.5057,26.3615,26.3807,290803.0
2016-06-24 14:20:00,27.45,27.46,27.35,27.39,261171.0,26.3807,26.3903,26.2846,26.3231,261171.0
2016-06-24 14:25:00,27.38,27.39,27.29,27.3,247839.0,26.3135,26.3231,26.227,26.2366,247839.0
2016-06-24 14:30:00,27.3,27.31,27.24,27.29,271894.0,26.2366,26.2462,26.1789,26.227,271894.0
2016-06-24 14:35:00,27.29,27.33,27.28,27.33,299525.0,26.227,26.2654,26.2174,26.2654,299525.0
2016-06-24 14:40:00,27.33,27.35,27.28,27.29,137041.0,26.2654,26.2846,26.2174,26.227,137041.0
2016-06-24 14:45:00,27.28,27.31,27.17,27.29,235138.0,26.2174,26.2462,26.1116,26.227,235138.0
2016-06-24 14:50:00,27.28,27.35,27.26,27.34,165670.0,26.2174,26.2846,26.1981,26.275,165670.0
2016-06-24 14:55:00,27.34,27.38,27.3,27.3,225901.0,26.275,26.3135,26.2366,26.2366,225901.0
2016-06-24 15:00:00,27.3,27.35,27.3,27.31,134806.0,26.2366,26.2846,26.2366,26.2462,134806.0
2016-06-24 15:05:00,27.31,27.33,27.3,27.31,101595.0,26.2462,26.2654,26.2366,26.2462,101595.0
2016-06-24 15:10:00,27.31,27.32,27.25,27.29,191542.0,26.2462,26.2558,26.1885,26.227,191542.0
2016-06-24 15:15:00,27.28,27.28,27.2,27.2,263747.0,26.2174,26.2174,26.1405,26.1405,263747.0
2016-06-24 15:20:00,27.2,27.21,27.18,27.19,207539.0,26.1405,26.1501,26.1213,26.1309,207539.0
2016-06-24 15:25:00,27.19,27.2,27.12,27.15,269264.0,26.1309,26.1405,26.0636,26.0924,269264.0
2016-06-24 15:30:00,27.14,27.14,27.1,27.14,454783.0,26.0828,26.0828,26.0444,26.0828,454783.0
2016-06-24 15:35:00,27.14,27.21,27.13,27.15,382439.0,26.0828,26.1501,26.0732,26.0924,382439.0
2016-06-24 15:40:00,27.15,27.21,27.13,27.19,408761.0,26.0924,26.1501,26.0732,26.1309,408761.0
2016-06-24 15:45:00,27.18,27.21,27.15,27.15,382069.0,26.1213,26.1501,26.0924,26.0924,382069.0
2016-06-24 15:50:00,27.15,27.16,27.15,27.15,485520.0,26.0924,26.102,26.0924,26.0924,485520.0
2016-06-24 15:55:00,27.16,27.16,27.04,27.05,706569.0,26.102,26.102,25.9867,25.9963,706569.0
2016-06-27 09:30:00,26.87,26.87,26.17,26.19,841652.0,25.8233,25.8233,25.1506,25.1698,841652.0
2016-06-27 09:35:00,26.18,26.18,25.93,26.07,658625.0,25.1602,25.1602,24.9199,25.0545,658625.0
2016-06-27 09:40:00,26.07,26.08,25.66,25.69,702352.0,25.0545,25.0641,24.6605,24.6893,702352.0
2016-06-27 09:45:00,25.71,25.85,25.53,25.61,624834.0,24.7085,24.8431,24.5355,24.6124,624834.0
2016-06-27 09:50:00,25.61,25.82,25.6,25.61,455833.0,24.6124,24.8142,24.6028,24.6124,455833.0
2016-06-27 09:55:00,25.62,25.62,25.39,25.39,537943.0,24.622,24.622,24.401,24.401,537943.0
2016-06-27 10:00:00,25.4,25.53,25.37,25.45,631189.0,24.4106,24.5355,24.3818,24.4586,631189.0
2016-06-27 10:05:00,25.43,25.44,25.33,25.35,465028.0,24.4394,24.449,24.3433,24.3625,465028.0
2016-06-27 10:10:00,25.35,25.51,25.3,25.41,263682.0,24.3625,24.5163,24.3145,24.4202,263682.0
2016-06-27 10:15:00,25.41,25.47,25.36,25.4,239078.0,24.4202,24.4779,24.3721,24.4106,239078.0
2016-06-27 10:20:00,25.39,25.45,25.31,25.34,303093.0,24.401,24.4586,24.3241,24.3529,303093.0
2016-06-27 10:25:00,25.34,25.34,25.11,25.16,438943.0,24.3529,24.3529,24.1319,24.1799,438943.0
2016-06-27 10:30:00,25.16,25.26,25.16,25.25,304505.0,24.1799,24.276,24.1799,24.2664,304505.0
2016-06-27 10:35:00,25.25,25.36,25.21,25.29,382322.0,24.2664,24.3721,24.228,24.3049,382322.0
2016-06-27 10:40:00,25.28,25.4,25.25,25.28,318429.0,24.2953,24.4106,24.2664,24.2953,318429.0
2016-06-27 10:45:00,25.28,25.32,25.01,25.04,478010.0,24.2953,24.3337,24.0358,24.0646,478010.0
2016-06-27 10:50:00,25.04,25.07,24.99,25.04,452609.0,24.0646,24.0934,24.0166,24.0646,452609.0
2016-06-27 10:55:00,25.04,25.07,24.97,24.99,222400.0,24.0646,24.0934,23.9973,24.0166,222400.0
2016-06-27 11:00:00,25.0,25.03,24.85,25.02,469541.0,24.0262,24.055,23.882,24.0454,469541.0
2016-06-27 11:05:00,25.02,25.22,24.98,25.19,312137.0,24.0454,24.2376,24.0069,24.2088,312137.0
2016-06-27 11:10:00,25.19,25.24,25.06,25.15,344699.0,24.2088,24.2568,24.0838,24.1703,344699.0
2016-06-27 11:15:00,25.15,25.22,25.06,25.22,299239.0,24.1703,24.2376,24.0838,24.2376,299239.0
2016-06-27 11:20:00,25.22,25.29,25.18,25.25,245384.0,24.2376,24.3049,24.1992,24.2664,245384.0
2016-06-27 11:25:00,25.26,25.38,25.21,25.33,230938.0,24.276,24.3914,24.228,24.3433,230938.0
2016-06-27 11:30:00,25.33,25.47,25.32,25.42,374765.0,24.3433,24.4779,24.3337,24.4298,374765.0
2016-06-27 11:35:00,25.42,25.56,25.39,25.53,229780.0,24.4298,24.5644,24.401,24.5355,229780.0
2016-06-27 11:40:00,25.53,25.6,25.46,25.48,200354.0,24.5355,24.6028,24.4683,24.4875,200354.0
2016-06-27 11:45:00,25.48,25.52,25.36,25.5,244960.0,24.4875,24.5259,24.3721,24.5067,244960.0
2016-06-27 11:50:00,25.5,25.55,25.43,25.45,248222.0,24.5067,24.5547,24.4394,24.4586,248222.0
2016-06-27 11:55:00,25.45,25.52,25.43,25.44,146170.0,24.4586,24.5259,24.4394,24.449,146170.0
2016-06-27 12:00:00,25.44,25.44,25.35,25.36,136012.0,24.449,24.449,24.3625,24.3721,136012.0
2016-06-27 12:05:00,25.35,25.4,25.34,25.4,138496.0,24.3625,24.4106,24.3529,24.4106,138496.0
2016-06-27 12:10:00,25.4,25.45,25.35,25.39,141116.0,24.4106,24.4586,24.3625,24.401,141116.0
2016-06-27 12:15:00,25.39,25.45,25.37,25.43,163860.0,24.401,24.4586,24.3818,24.4394,163860.0
2016-06-27 12:20:00,25.43,25.53,25.41,25.53,138093.0,24.4394,24.5355,24.4202,24.5355,138093.0
2016-06-27 12:25:00,25.53,25.63,25.5,25.63,137919.0,24.5355,24.6316,24.5067,24.6316,137919.0
2016-06-27 12:30:00,25.63,25.69,25.62,25.68,189950.0,24.6316,24.6893,24.622,24.6797,189950.0
2016-06-27 12:35:00,25.69,25.77,25.68,25.72,180307.0,24.6893,24.7662,24.6797,24.7181,180307.0
2016-06-27 12:40:00,25.71,25.72,25.6,25.61,187641.0,24.7085,24.7181,24.6028,24.6124,187641.0
2016-06-27 12:45:00,25.61,25.71,25.58,25.7,140973.0,24.6124,24.7085,24.5836,24.6989,140973.0
2016-06-27 12:50:00,25.7,25.7,25.66,25.7,135010.0,24.6989,24.6989,24.6605,24.6989,135010.0
2016-06-27 12:55:00,25.69,25.76,25.69,25.76,167285.0,24.6893,24.7566,24.6893,24.7566,167285.0
2016-06-27 13:00:00,25.76,25.76,25.7,25.71,174327.0,24.7566,24.7566,24.6989,24.7085,174327.0
2016-06-27 13:05:00,25.71,25.74,25.65,25.65,172410.0,24.7085,24.7373,24.6508,24.6508,172410.0
2016-06-27 13:10:00,25.66,25.66,25.61,25.65,159711.0,24.6605,24.6605,24.6124,24.6508,159711.0
2016-06-27 13:15:00,25.64,25.66,25.63,25.65,113019.0,24.6412,24.6605,24.6316,24.6508,113019.0
2016-06-27 13:20:00,25.65,25.66,25.54,25.55,292149.0,24.6508,24.6605,24.5451,24.5547,292149.0
2016-06-27 13:25:00,25.55,25.58,25.5,25.58,226182.0,24.5547,24.5836,24.5067,24.5836,226182.0
2016-06-27 13:30:00,25.58,25.58,25.45,25.45,163548.0,24.5836,24.5836,24.4586,24.4586,163548.0
2016-06-27 13:35:00,25.45,25.46,25.37,25.41,159386.0,24.4586,24.4683,24.3818,24.4202,159386.0
2016-06-27 13:40:00,25.4,25.43,25.35,25.36,140655.0,24.4106,24.4394,24.3625,24.3721,140655.0
2016-06-27 13:45:00,25.36,25.38,25.33,25.33,132141.0,24.3721,24.3914,24.3433,24.3433,132141.0
2016-06-27 13:50:00,25.34,25.4,25.32,25.39,133003.0,24.3529,24.4106,24.3337,24.401,133003.0
2016-06-27 13:55:00,25.38,25.39,25.28,25.32,138002.0,24.3914,24.401,24.2953,24.3337,138002.0
2016-06-27 14:00:00,25.32,25.35,25.3,25.35,141403.0,24.3337,24.3625,24.3145,24.3625,141403.0
2016-06-27 14:05:00,25.35,25.38,25.28,25.29,147901.0,24.3625,24.3914,24.2953,24.3049,147901.0
2016-06-27 14:10:00,25.28,25.32,25.25,25.26,194992.0,24.2953,24.3337,24.2664,24.276,194992.0
2016-06-27 14:15:00,25.26,25.28,25.23,25.23,229128.0,24.276,24.2953,24.2472,24.2472,229128.0
2016-06-27 14:20:00,25.24,25.27,25.23,25.24,143222.0,24.2568,24.2857,24.2472,24.2568,143222.0
2016-06-27 14:25:00,25.24,25.28,25.18,25.28,178958.0,24.2568,24.2953,24.1992,24.2953,178958.0
2016-06-27 14:30:00,25.28,25.32,25.26,25.26,159483.0,24.2953,24.3337,24.276,24.276,159483.0
2016-06-27 14:35:00,25.26,25.35,25.24,25.34,105577.0,24.276,24.3625,24.2568,24.3529,105577.0
2016-06-27 14:40:00,25.33,25.34,25.26,25.3,85131.0,24.3433,24.3529,24.276,24.3145,85131.0
2016-06-27 14:45:00,25.3,25.32,25.24,25.24,101574.0,24.3145,24.3337,24.2568,24.2568,101574.0
2016-06-27 14:50:00,25.25,25.27,25.22,25.24,139803.0,24.2664,24.2857,24.2376,24.2568,139803.0
2016-06-27 14:55:00,25.24,25.26,25.19,25.22,299315.0,24.2568,24.276,24.2088,24.2376,299315.0
2016-06-27 15:00:00,25.22,25.36,25.22,25.36,278031.0,24.2376,24.3721,24.2376,24.3721,278031.0
2016-06-27 15:05:00,25.36,25.43,25.35,25.38,171310.0,24.3721,24.4394,24.3625,24.3914,171310.0
2016-06-27 15:10:00,25.38,25.4,25.36,25.39,305254.0,24.3914,24.4106,24.3721,24.401,305254.0
2016-06-27 15:15:00,25.39,25.43,25.37,25.4,211569.0,24.401,24.4394,24.3818,24.4106,211569.0
2016-06-27 15:20:00,25.4,25.4,25.25,25.25,215615.0,24.4106,24.4106,24.2664,24.2664,215615.0
2016-06-27 15:25:00,25.26,25.33,25.25,25.28,252342.0,24.276,24.3433,24.2664,24.2953,252342.0
2016-06-27 15:30:00,25.28,25.4,25.26,25.39,201157.0,24.2953,24.4106,24.276,24.401,201157.0
2016-06-27 15:35:00,25.39,25.45,25.37,25.44,338647.0,24.401,24.4586,24.3818,24.449,338647.0
2016-06-27 15:40:00,25.45,25.46,25.37,25.37,346250.0,24.4586,24.4683,24.3818,24.3818,346250.0
2016-06-27 15:45:00,25.38,25.42,25.33,25.35,383744.0,24.3914,24.4298,24.3433,24.3625,383744.0
2016-06-27 15:50:00,25.34,25.35,25.3,25.31,344413.0,24.3529,24.3625,24.3145,24.3241,344413.0
2016-06-27 15:55:00,25.3,25.31,25.26,25.27,854430.0,24.3145,24.3241,24.276,24.2857,854430.0
2016-06-28 09:30:00,26.12,26.18,25.8,26.1,980882.0,25.1025,25.1602,24.795,25.0833,980882.0
2016-06-28 09:35:00,26.1,26.14,25.8,25.81,547738.0,25.0833,25.1218,24.795,24.8046,547738.0
2016-06-28 09:40:00,25.81,26.06,25.76,26.06,523990.0,24.8046,25.0449,24.7566,25.0449,523990.0
2016-06-28 09:45:00,26.06,26.17,25.89,26.08,457898.0,25.0449,25.1506,24.8815,25.0641,457898.0
2016-06-28 09:50:00,26.08,26.29,26.07,26.08,722783.0,25.0641,25.2659,25.0545,25.0641,722783.0
2016-06-28 09:55:00,26.08,26.23,26.06,26.15,422164.0,25.0641,25.2083,25.0449,25.1314,422164.0
2016-06-28 10:00:00,26.15,26.31,26.13,26.28,540427.0,25.1314,25.2851,25.1122,25.2563,540427.0
2016-06-28 10:05:00,26.28,26.29,26.03,26.04,277497.0,25.2563,25.2659,25.016,25.0257,277497.0
2016-06-28 10:10:00,26.04,26.29,26.03,26.28,247346.0,25.0257,25.2659,25.016,25.2563,247346.0
2016-06-28 10:15:00,26.28,26.32,26.2,26.22,343997.0,25.2563,25.2948,25.1794,25.1986,343997.0
2016-06-28 10:20:00,26.22,26.23,26.07,26.08,176984.0,25.1986,25.2083,25.0545,25.0641,176984.0
2016-06-28 10:25:00,26.08,26.13,25.98,26.01,155782.0,25.0641,25.1122,24.968,24.9968,155782.0
2016-06-28 10:30:00,26.02,26.16,26.01,26.08,184157.0,25.0064,25.141,24.9968,25.0641,184157.0
2016-06-28 10:35:00,26.08,26.09,25.9,25.9,237895.0,25.0641,25.0737,24.8911,24.8911,237895.0
2016-06-28 10:40:00,25.9,26.01,25.85,26.01,168944.0,24.8911,24.9968,24.8431,24.9968,168944.0
2016-06-28 10:45:00,26.0,26.14,26.0,26.13,237210.0,24.9872,25.1218,24.9872,25.1122,237210.0
2016-06-28 10:50:00,26.14,26.31,26.13,26.29,369918.0,25.1218,25.2851,25.1122,25.2659,369918.0
2016-06-28 10:55:00,26.29,26.34,26.2,26.21,212608.0,25.2659,25.314,25.1794,25.189,212608.0
2016-06-28 11:00:00,26.21,26.25,26.15,26.17,157923.0,25.189,25.2275,25.1314,25.1506,157923.0
2016-06-28 11:05:00,26.18,26.23,26.14,26.17,260463.0,25.1602,25.2083,25.1218,25.1506,260463.0
2016-06-28 11:10:00,26.17,26.22,26.16,26.2,158315.0,25.1506,25.1986,25.141,25.1794,158315.0
2016-06-28 11:15:00,26.2,26.32,26.17,26.23,185637.0,25.1794,25.2948,25.1506,25.2083,185637.0
2016-06-28 11:20:00,26.23,26.23,26.12,26.17,168134.0,25.2083,25.2083,25.1025,25.1506,168134.0
2016-06-28 11:25:00,26.17,26.19,26.15,26.17,308015.0,25.1506,25.1698,25.1314,25.1506,308015.0
2016-06-28 11:30:00,26.17,26.24,26.14,26.22,168628.0,25.1506,25.2179,25.1218,25.1986,168628.0
2016-06-28 11:35:00,26.22,26.27,26.21,26.25,157204.0,25.1986,25.2467,25.189,25.2275,157204.0
2016-06-28 11:40:00,26.25,26.31,26.24,26.25,208593.0,25.2275,25.2851,25.2179,25.2275,208593.0
2016-06-28 11:45:00,26.25,26.32,26.23,26.32,203775.0,25.2275,25.2948,25.2083,25.2948,203775.0
2016-06-28 11:50:00,26.32,26.38,26.28,26.38,178141.0,25.2948,25.3524,25.2563,25.3524,178141.0
2016-06-28 11:55:00,26.38,26.42,26.33,26.34,152447.0,25.3524,25.3909,25.3044,25.314,152447.0
2016-06-28 12:00:00,26.34,26.36,26.28,26.3,180362.0,25.314,25.3332,25.2563,25.2755,180362.0
2016-06-28 12:05:00,26.29,26.39,26.25,26.39,186787.0,25.2659,25.362,25.2275,25.362,186787.0
2016-06-28 12:10:00,26.38,26.42,26.35,26.35,160333.0,25.3524,25.3909,25.3236,25.3236,160333.0
2016-06-28 12:15:00,26.35,26.41,26.35,26.37,137573.0,25.3236,25.3812,25.3236,25.3428,137573.0
2016-06-28 12:20:00,26.37,26.42,26.35,26.4,177169.0,25.3428,25.3909,25.3236,25.3716,177169.0
2016-06-28 12:25:00,26.41,26.5,26.39,26.48,138727.0,25.3812,25.4677,25.362,25.4485,138727.0
2016-06-28 12:30:00,26.49,26.54,26.46,26.5,169171.0,25.4581,25.5062,25.4293,25.4677,169171.0
2016-06-28 12:35:00,26.5,26.61,26.49,26.59,130306.0,25.4677,25.5735,25.4581,25.5542,130306.0
2016-06-28 12:40:00,26.6,26.66,26.55,26.55,145235.0,25.5638,25.6215,25.5158,25.5158,145235.0
2016-06-28 12:45:00,26.55,26.57,26.46,26.49,161876.0,25.5158,25.535,25.4293,25.4581,161876.0
2016-06-28 12:50:00,26.49,26.52,26.45,26.49,121669.0,25.4581,25.487,25.4197,25.4581,121669.0
2016-06-28 12:55:00,26.49,26.5,26.45,26.46,129856.0,25.4581,25.4677,25.4197,25.4293,129856.0
2016-06-28 13:00:00,26.46,26.47,26.4,26.45,120680.0,25.4293,25.4389,25.3716,25.4197,120680.0
2016-06-28 13:05:00,26.45,26.46,26.35,26.42,96302.0,25.4197,25.4293,25.3236,25.3909,96302.0
2016-06-28 13:10:00,26.43,26.45,26.37,26.45,88291.0,25.4005,25.4197,25.3428,25.4197,88291.0
2016-06-28 13:15:00,26.45,26.48,26.35,26.37,80080.0,25.4197,25.4485,25.3236,25.3428,80080.0
2016-06-28 13:20:00,26.36,26.43,26.35,26.35,75332.0,25.3332,25.4005,25.3236,25.3236,75332.0
2016-06-28 13:25:00,26.36,26.43,26.35,26.41,129516.0,25.3332,25.4005,25.3236,25.3812,129516.0
2016-06-28 13:30:00,26.4,26.4,26.34,26.37,119844.0,25.3716,25.3716,25.314,25.3428,119844.0
2016-06-28 13:35:00,26.37,26.43,26.35,26.41,101504.0,25.3428,25.4005,25.3236,25.3812,101504.0
2016-06-28 13:40:00,26.41,26.46,26.41,26.41,70938.0,25.3812,25.4293,25.3812,25.3812,70938.0
2016-06-28 13:45:00,26.41,26.43,26.39,26.42,83476.0,25.3812,25.4005,25.362,25.3909,83476.0
2016-06-28 13:50:00,26.42,26.47,26.4,26.41,68869.0,25.3909,25.4389,25.3716,25.3812,68869.0
2016-06-28 13:55:00,26.42,26.43,26.4,26.41,78629.0,25.3909,25.4005,25.3716,25.3812,78629.0
2016-06-28 14:00:00,26.42,26.51,26.4,26.47,97950.0,25.3909,25.4774,25.3716,25.4389,97950.0
2016-06-28 14:05:00,26.48,26.48,26.43,26.45,108477.0,25.4485,25.4485,25.4005,25.4197,108477.0
2016-06-28 14:10:00,26.44,26.47,26.42,26.43,126478.0,25.4101,25.4389,25.3909,25.4005,126478.0
2016-06-28 14:15:00,26.43,26.5,26.42,26.5,98523.0,25.4005,25.4677,25.3909,25.4677,98523.0
2016-06-28 14:20:00,26.49,26.51,26.47,26.49,80400.0,25.4581,25.4774,25.4389,25.4581,80400.0
2016-06-28 14:25:00,26.48,26.54,26.48,26.49,78334.0,25.4485,25.5062,25.4485,25.4581,78334.0
2016-06-28 14:30:00,26.48,26.53,26.46,26.49,216878.0,25.4485,25.4966,25.4293,25.4581,216878.0
2016-06-28 14:35:00,26.48,26.53,26.47,26.5,161289.0,25.4485,25.4966,25.4389,25.4677,161289.0
2016-06-28 14:40:00,26.5,26.58,26.49,26.55,138523.0,25.4677,25.5446,25.4581,25.5158,138523.0
2016-06-28 14:45:00,26.55,26.63,26.55,26.61,100634.0,25.5158,25.5927,25.5158,25.5735,100634.0
2016-06-28 14:50:00,26.6,26.71,26.59,26.7,196137.0,25.5638,25.6696,25.5542,25.6599,196137.0
2016-06-28 14:55:00,26.71,26.8,26.7,26.74,194983.0,25.6696,25.7561,25.6599,25.6984,194983.0
2016-06-28 15:00:00,26.74,26.74,26.68,26.7,176639.0,25.6984,25.6984,25.6407,25.6599,176639.0
2016-06-28 15:05:00,26.69,26.73,26.68,26.72,138792.0,25.6503,25.6888,25.6407,25.6792,138792.0
2016-06-28 15:10:00,26.72,26.88,26.72,26.84,533061.0,25.6792,25.8329,25.6792,25.7945,533061.0
2016-06-28 15:15:00,26.85,26.87,26.82,26.84,366652.0,25.8041,25.8233,25.7753,25.7945,366652.0
2016-06-28 15:20:00,26.85,26.87,26.71,26.71,609799.0,25.8041,25.8233,25.6696,25.6696,609799.0
2016-06-28 15:25:00,26.71,26.73,26.67,26.72,218531.0,25.6696,25.6888,25.6311,25.6792,218531.0
2016-06-28 15:30:00,26.72,26.81,26.7,26.7,298310.0,25.6792,25.7657,25.6599,25.6599,298310.0
2016-06-28 15:35:00,26.7,26.79,26.7,26.74,213936.0,25.6599,25.7464,25.6599,25.6984,213936.0
2016-06-28 15:40:00,26.74,26.78,26.69,26.76,476647.0,25.6984,25.7368,25.6503,25.7176,476647.0
2016-06-28 15:45:00,26.75,26.77,26.72,26.77,281735.0,25.708,25.7272,25.6792,25.7272,281735.0
2016-06-28 15:50:00,26.76,26.77,26.7,26.74,608790.0,25.7176,25.7272,25.6599,25.6984,608790.0
2016-06-28 15:55:00,26.74,26.79,26.73,26.77,639618.0,25.6984,25.7464,25.6888,25.7272,639618.0
2016-06-29 09:30:00,26.93,27.23,26.93,27.12,569463.0,25.881,26.1693,25.881,26.0636,569463.0
2016-06-29 09:35:00,27.11,27.39,27.01,27.39,379256.0,26.054,26.3231,25.9579,26.3231,379256.0
2016-06-29 09:40:00,27.39,27.39,27.22,27.32,418792.0,26.3231,26.3231,26.1597,26.2558,418792.0
2016-06-29 09:45:00,27.31,27.48,27.29,27.47,266573.0,26.2462,26.4096,26.227,26.4,266573.0
2016-06-29 09:50:00,27.47,27.55,27.45,27.5,293573.0,26.4,26.4768,26.3807,26.4288,293573.0
2016-06-29 09:55:00,27.5,27.63,27.49,27.49,341588.0,26.4288,26.5537,26.4192,26.4192,341588.0
2016-06-29 10:00:00,27.5,27.53,27.39,27.45,312234.0,26.4288,26.4576,26.3231,26.3807,312234.0
2016-06-29 10:05:00,27.43,27.55,27.43,27.53,324853.0,26.3615,26.4768,26.3615,26.4576,324853.0
2016-06-29 10:10:00,27.53,27.63,27.5,27.54,143975.0,26.4576,26.5537,26.4288,26.4672,143975.0
2016-06-29 10:15:00,27.54,27.62,27.53,27.57,161145.0,26.4672,26.5441,26.4576,26.4961,161145.0
2016-06-29 10:20:00,27.56,27.59,27.51,27.53,137956.0,26.4864,26.5153,26.4384,26.4576,137956.0
2016-06-29 10:25:00,27.54,27.57,27.41,27.41,204231.0,26.4672,26.4961,26.3423,26.3423,204231.0
2016-06-29 10:30:00,27.42,27.53,27.4,27.44,213585.0,26.3519,26.4576,26.3327,26.3711,213585.0
2016-06-29 10:35:00,27.45,27.49,27.43,27.43,98924.0,26.3807,26.4192,26.3615,26.3615,98924.0
2016-06-29 10:40:00,27.44,27.54,27.43,27.46,146259.0,26.3711,26.4672,26.3615,26.3903,146259.0
2016-06-29 10:45:00,27.45,27.57,27.45,27.57,130778.0,26.3807,26.4961,26.3807,26.4961,130778.0
2016-06-29 10:50:00,27.57,27.57,27.48,27.5,303521.0,26.4961,26.4961,26.4096,26.4288,303521.0
2016-06-29 10:55:00,27.49,27.51,27.47,27.49,145055.0,26.4192,26.4384,26.4,26.4192,145055.0
2016-06-29 11:00:00,27.49,27.67,27.47,27.67,324184.0,26.4192,26.5922,26.4,26.5922,324184.0
2016-06-29 11:05:00,27.66,27.72,27.6,27.64,179294.0,26.5826,26.6402,26.5249,26.5633,179294.0
2016-06-29 11:10:00,27.64,27.72,27.63,27.7,112018.0,26.5633,26.6402,26.5537,26.621,112018.0
2016-06-29 11:15:00,27.7,27.72,27.61,27.61,101891.0,26.621,26.6402,26.5345,26.5345,101891.0
2016-06-29 11:20:00,27.6,27.69,27.6,27.64,133873.0,26.5249,26.6114,26.5249,26.5633,133873.0
2016-06-29 11:25:00,27.64,27.68,27.6,27.66,96727.0,26.5633,26.6018,26.5249,26.5826,96727.0
2016-06-29 11:30:00,27.66,27.72,27.65,27.71,82401.0,26.5826,26.6402,26.5729,26.6306,82401.0
2016-06-29 11:35:00,27.71,27.73,27.61,27.63,201212.0,26.6306,26.6498,26.5345,26.5537,201212.0
2016-06-29 11:40:00,27.63,27.67,27.61,27.65,99764.0,26.5537,26.5922,26.5345,26.5729,99764.0
2016-06-29 11:45:00,27.65,27.65,27.58,27.6,110817.0,26.5729,26.5729,26.5057,26.5249,110817.0
2016-06-29 11:50:00,27.61,27.68,27.6,27.67,88430.0,26.5345,26.6018,26.5249,26.5922,88430.0
2016-06-29 11:55:00,27.66,27.71,27.64,27.64,91685.0,26.5826,26.6306,26.5633,26.5633,91685.0
2016-06-29 12:00:00,27.64,27.67,27.61,27.66,75755.0,26.5633,26.5922,26.5345,26.5826,75755.0
2016-06-29 12:05:00,27.66,27.72,27.65,27.72,63480.0,26.5826,26.6402,26.5729,26.6402,63480.0
2016-06-29 12:10:00,27.71,27.75,27.69,27.74,155362.0,26.6306,26.669,26.6114,26.6594,155362.0
2016-06-29 12:15:00,27.74,27.75,27.68,27.69,72089.0,26.6594,26.669,26.6018,26.6114,72089.0
2016-06-29 12:20:00,27.68,27.7,27.64,27.65,85975.0,26.6018,26.621,26.5633,26.5729,85975.0
2016-06-29 12:25:00,27.65,27.71,27.64,27.69,79329.0,26.5729,26.6306,26.5633,26.6114,79329.0
2016-06-29 12:30:00,27.69,27.7,27.62,27.62,62103.0,26.6114,26.621,26.5441,26.5441,62103.0
2016-06-29 12:35:00,27.62,27.71,27.62,27.67,131159.0,26.5441,26.6306,26.5441,26.5922,131159.0
2016-06-29 12:40:00,27.68,27.68,27.63,27.64,55170.0,26.6018,26.6018,26.5537,26.5633,55170.0
2016-06-29 12:45:00,27.64,27.66,27.61,27.63,94329.0,26.5633,26.5826,26.5345,26.5537,94329.0
2016-06-29 12:50:00,27.63,27.65,27.61,27.61,71749.0,26.5537,26.5729,26.5345,26.5345,71749.0
2016-06-29 12:55:00,27.61,27.7,27.61,27.68,73607.0,26.5345,26.621,26.5345,26.6018,73607.0
2016-06-29 13:00:00,27.67,27.68,27.65,27.67,75897.0,26.5922,26.6018,26.5729,26.5922,75897.0
2016-06-29 13:05:00,27.67,27.74,27.66,27.7,102287.0,26.5922,26.6594,26.5826,26.621,102287.0
2016-06-29 13:10:00,27.69,27.7,27.66,27.69,49450.0,26.6114,26.621,26.5826,26.6114,49450.0
2016-06-29 13:15:00,27.69,27.75,27.68,27.73,60919.0,26.6114,26.669,26.6018,26.6498,60919.0
2016-06-29 13:20:00,27.73,27.8,27.73,27.79,270202.0,26.6498,26.7171,26.6498,26.7075,270202.0
2016-06-29 13:25:00,27.79,27.83,27.77,27.78,117376.0,26.7075,26.7459,26.6883,26.6979,117376.0
2016-06-29 13:30:00,27.78,27.9,27.77,27.87,199319.0,26.6979,26.8132,26.6883,26.7844,199319.0
2016-06-29 13:35:00,27.87,27.89,27.84,27.88,117838.0,26.7844,26.8036,26.7555,26.794,117838.0
2016-06-29 13:40:00,27.89,27.89,27.82,27.82,75229.0,26.8036,26.8036,26.7363,26.7363,75229.0
2016-06-29 13:45:00,27.82,27.93,27.82,27.89,203038.0,26.7363,26.842,26.7363,26.8036,203038.0
2016-06-29 13:50:00,27.9,27.91,27.88,27.89,136939.0,26.8132,26.8228,26.794,26.8036,136939.0
2016-06-29 13:55:00,27.89,27.9,27.87,27.89,113498.0,26.8036,26.8132,26.7844,26.8036,113498.0
2016-06-29 14:00:00,27.89,27.98,27.89,27.97,189224.0,26.8036,26.8901,26.8036,26.8805,189224.0
2016-06-29 14:05:00,27.98,27.98,27.89,27.95,109200.0,26.8901,26.8901,26.8036,26.8613,109200.0
2016-06-29 14:10:00,27.95,28.0,27.94,27.98,195788.0,26.8613,26.9093,26.8516,26.8901,195788.0
2016-06-29 14:15:00,27.98,27.99,27.91,27.91,72527.0,26.8901,26.8997,26.8228,26.8228,72527.0
2016-06-29 14:20:00,27.92,28.0,27.91,28.0,102383.0,26.8324,26.9093,26.8228,26.9093,102383.0
2016-06-29 14:25:00,27.99,28.07,27.98,28.03,243559.0,26.8997,26.9766,26.8901,26.9381,243559.0
2016-06-29 14:30:00,28.03,28.04,28.0,28.01,116160.0,26.9381,26.9478,26.9093,26.9189,116160.0
2016-06-29 14:35:00,28.0,28.02,27.97,27.98,121288.0,26.9093,26.9285,26.8805,26.8901,121288.0
2016-06-29 14:40:00,27.97,28.01,27.97,27.99,87253.0,26.8805,26.9189,26.8805,26.8997,87253.0
2016-06-29 14:45:00,28.0,28.01,27.97,27.98,286889.0,26.9093,26.9189,26.8805,26.8901,286889.0
2016-06-29 14:50:00,27.98,27.99,27.85,27.89,247705.0,26.8901,26.8997,26.7652,26.8036,247705.0
2016-06-29 14:55:00,27.89,27.92,27.88,27.89,85717.0,26.8036,26.8324,26.794,26.8036,85717.0
2016-06-29 15:00:00,27.89,27.94,27.89,27.93,163206.0,26.8036,26.8516,26.8036,26.842,163206.0
2016-06-29 15:05:00,27.93,27.93,27.86,27.87,270557.0,26.842,26.842,26.7748,26.7844,270557.0
2016-06-29 15:10:00,27.88,27.89,27.82,27.82,241980.0,26.794,26.8036,26.7363,26.7363,241980.0
2016-06-29 15:15:00,27.82,27.88,27.81,27.84,166959.0,26.7363,26.794,26.7267,26.7555,166959.0
2016-06-29 15:20:00,27.84,27.85,27.81,27.83,89003.0,26.7555,26.7652,26.7267,26.7459,89003.0
2016-06-29 15:25:00,27.82,27.84,27.81,27.82,134058.0,26.7363,26.7555,26.7267,26.7363,134058.0
2016-06-29 15:30:00,27.83,27.84,27.77,27.78,243193.0,26.7459,26.7555,26.6883,26.6979,243193.0
2016-06-29 15:35:00,27.78,27.78,27.73,27.73,279035.0,26.6979,26.6979,26.6498,26.6498,279035.0
2016-06-29 15:40:00,27.73,27.8,27.72,27.73,338129.0,26.6498,26.7171,26.6402,26.6498,338129.0
2016-06-29 15:45:00,27.73,27.74,27.66,27.71,298879.0,26.6498,26.6594,26.5826,26.6306,298879.0
2016-06-29 15:50:00,27.71,27.71,27.67,27.67,278397.0,26.6306,26.6306,26.5922,26.5922,278397.0
2016-06-29 15:55:00,27.67,27.71,27.67,27.7,787961.0,26.5922,26.6306,26.5922,26.621,787961.0
2016-06-30 09:30:00,27.86,27.94,27.62,27.84,391925.0,26.7748,26.8516,26.5441,26.7555,391925.0
2016-06-30 09:35:00,27.84,27.87,27.63,27.76,273727.0,26.7555,26.7844,26.5537,26.6787,273727.0
2016-06-30 09:40:00,27.77,27.79,27.69,27.78,171542.0,26.6883,26.7075,26.6114,26.6979,171542.0
2016-06-30 09:45:00,27.79,27.79,27.63,27.76,135748.0,26.7075,26.7075,26.5537,26.6787,135748.0
2016-06-30 09:50:00,27.76,27.77,27.62,27.69,183244.0,26.6787,26.6883,26.5441,26.6114,183244.0
2016-06-30 09:55:00,27.69,27.77,27.64,27.77,145914.0,26.6114,26.6883,26.5633,26.6883,145914.0
2016-06-30 10:00:00,27.77,27.77,27.73,27.73,94458.0,26.6883,26.6883,26.6498,26.6498,94458.0
2016-06-30 10:05:00,27.72,27.72,27.64,27.68,112573.0,26.6402,26.6402,26.5633,26.6018,112573.0
2016-06-30 10:10:00,27.68,27.71,27.63,27.68,143851.0,26.6018,26.6306,26.5537,26.6018,143851.0
2016-06-30 10:15:00,27.67,27.68,27.63,27.63,208891.0,26.5922,26.6018,26.5537,26.5537,208891.0
2016-06-30 10:20:00,27.64,27.67,27.54,27.56,123057.0,26.5633,26.5922,26.4672,26.4864,123057.0
2016-06-30 10:25:00,27.55,27.58,27.5,27.5,117078.0,26.4768,26.5057,26.4288,26.4288,117078.0
2016-06-30 10:30:00,27.51,27.62,27.49,27.61,215954.0,26.4384,26.5441,26.4192,26.5345,215954.0
2016-06-30 10:35:00,27.61,27.62,27.54,27.6,85439.0,26.5345,26.5441,26.4672,26.5249,85439.0
2016-06-30 10:40:00,27.59,27.59,27.5,27.54,114954.0,26.5153,26.5153,26.4288,26.4672,114954.0
2016-06-30 10:45:00,27.54,27.58,27.5,27.58,87138.0,26.4672,26.5057,26.4288,26.5057,87138.0
2016-06-30 10:50:00,27.57,27.63,27.57,27.6,72177.0,26.4961,26.5537,26.4961,26.5249,72177.0
2016-06-30 10:55:00,27.6,27.69,27.59,27.69,82381.0,26.5249,26.6114,26.5153,26.6114,82381.0
2016-06-30 11:00:00,27.69,27.71,27.65,27.71,70301.0,26.6114,26.6306,26.5729,26.6306,70301.0
2016-06-30 11:05:00,27.71,27.79,27.71,27.79,109283.0,26.6306,26.7075,26.6306,26.7075,109283.0
2016-06-30 11:10:00,27.79,27.88,27.79,27.86,152268.0,26.7075,26.794,26.7075,26.7748,152268.0
2016-06-30 11:15:00,27.85,27.88,27.78,27.78,68932.0,26.7652,26.794,26.6979,26.6979,68932.0
2016-06-30 11:20:00,27.79,27.81,27.72,27.76,84152.0,26.7075,26.7267,26.6402,26.6787,84152.0
2016-06-30 11:25:00,27.76,27.8,27.73,27.79,68814.0,26.6787,26.7171,26.6498,26.7075,68814.0
2016-06-30 11:30:00,27.8,27.88,27.79,27.88,84896.0,26.7171,26.794,26.7075,26.794,84896.0
2016-06-30 11:35:00,27.88,27.9,27.85,27.85,65966.0,26.794,26.8132,26.7652,26.7652,65966.0
2016-06-30 11:40:00,27.85,27.86,27.77,27.77,82011.0,26.7652,26.7748,26.6883,26.6883,82011.0
2016-06-30 11:45:00,27.78,27.8,27.77,27.79,76577.0,26.6979,26.7171,26.6883,26.7075,76577.0
2016-06-30 11:50:00,27.8,27.84,27.77,27.83,118200.0,26.7171,26.7555,26.6883,26.7459,118200.0
2016-06-30 11:55:00,27.83,27.87,27.82,27.86,52972.0,26.7459,26.7844,26.7363,26.7748,52972.0
2016-06-30 12:00:00,27.86,27.97,27.85,27.92,130040.0,26.7748,26.8805,26.7652,26.8324,130040.0
2016-06-30 12:05:00,27.92,27.92,27.87,27.89,53435.0,26.8324,26.8324,26.7844,26.8036,53435.0
2016-06-30 12:10:00,27.89,27.93,27.88,27.93,50225.0,26.8036,26.842,26.794,26.842,50225.0
2016-06-30 12:15:00,27.93,27.98,27.93,27.96,65493.0,26.842,26.8901,26.842,26.8709,65493.0
2016-06-30 12:20:00,27.96,27.99,27.95,27.97,74785.0,26.8709,26.8997,26.8613,26.8805,74785.0
2016-06-30 12:25:00,27.97,27.98,27.9,27.92,91591.0,26.8805,26.8901,26.8132,26.8324,91591.0
2016-06-30 12:30:00,27.93,27.98,27.92,27.95,62257.0,26.842,26.8901,26.8324,26.8613,62257.0
2016-06-30 12:35:00,27.96,27.97,27.92,27.96,49722.0,26.8709,26.8805,26.8324,26.8709,49722.0
2016-06-30 12:40:00,27.98,27.99,27.94,27.97,37890.0,26.8901,26.8997,26.8516,26.8805,37890.0
2016-06-30 12:45:00,27.97,28.07,27.97,28.05,125401.0,26.8805,26.9766,26.8805,26.9574,125401.0
2016-06-30 12:50:00,28.04,28.13,28.04,28.05,185631.0,26.9478,27.0342,26.9478,26.9574,185631.0
2016-06-30 12:55:00,28.05,28.08,28.01,28.02,166477.0,26.9574,26.9862,26.9189,26.9285,166477.0
2016-06-30 13:00:00,28.03,28.03,27.97,28.02,112798.0,26.9381,26.9381,26.8805,26.9285,112798.0
2016-06-30 13:05:00,28.01,28.02,27.97,27.98,129083.0,26.9189,26.9285,26.8805,26.8901,129083.0
2016-06-30 13:10:00,27.97,28.01,27.94,27.99,56675.0,26.8805,26.9189,26.8516,26.8997,56675.0
2016-06-30 13:15:00,27.99,27.99,27.94,27.95,43648.0,26.8997,26.8997,26.8516,26.8613,43648.0
2016-06-30 13:20:00,27.96,28.0,27.95,27.97,65909.0,26.8709,26.9093,26.8613,26.8805,65909.0
2016-06-30 13:25:00,27.97,27.98,27.88,27.94,72680.0,26.8805,26.8901,26.794,26.8516,72680.0
2016-06-30 13:30:00,27.94,27.97,27.93,27.95,49229.0,26.8516,26.8805,26.842,26.8613,49229.0
2016-06-30 13:35:00,27.94,27.95,27.91,27.92,47056.0,26.8516,26.8613,26.8228,26.8324,47056.0
2016-06-30 13:40:00,27.92,27.96,27.91,27.95,73122.0,26.8324,26.8709,26.8228,26.8613,73122.0
2016-06-30 13:45:00,27.95,27.95,27.91,27.94,43675.0,26.8613,26.8613,26.8228,26.8516,43675.0
2016-06-30 13:50:00,27.94,27.96,27.91,27.93,59786.0,26.8516,26.8709,26.8228,26.842,59786.0
2016-06-30 13:55:00,27.93,27.96,27.91,27.95,67292.0,26.842,26.8709,26.8228,26.8613,67292.0
2016-06-30 14:00:00,27.95,28.0,27.93,27.99,138640.0,26.8613,26.9093,26.842,26.8997,138640.0
2016-06-30 14:05:00,27.99,28.0,27.97,28.0,72284.0,26.8997,26.9093,26.8805,26.9093,72284.0
2016-06-30 14:10:00,28.0,28.03,27.99,28.0,71079.0,26.9093,26.9381,26.8997,26.9093,71079.0
2016-06-30 14:15:00,28.0,28.04,27.99,28.02,117379.0,26.9093,26.9478,26.8997,26.9285,117379.0
2016-06-30 14:20:00,28.01,28.03,27.99,28.01,61385.0,26.9189,26.9381,26.8997,26.9189,61385.0
2016-06-30 14:25:00,28.01,28.01,27.98,27.99,73316.0,26.9189,26.9189,26.8901,26.8997,73316.0
2016-06-30 14:30:00,28.0,28.02,27.96,27.97,174094.0,26.9093,26.9285,26.8709,26.8805,174094.0
2016-06-30 14:35:00,27.97,28.0,27.96,27.98,69718.0,26.8805,26.9093,26.8709,26.8901,69718.0
2016-06-30 14:40:00,27.98,28.05,27.96,28.04,102923.0,26.8901,26.9574,26.8709,26.9478,102923.0
2016-06-30 14:45:00,28.04,28.05,28.02,28.03,62750.0,26.9478,26.9574,26.9285,26.9381,62750.0
2016-06-30 14:50:00,28.04,28.05,28.0,28.02,85352.0,26.9478,26.9574,26.9093,26.9285,85352.0
2016-06-30 14:55:00,28.03,28.07,28.02,28.07,65886.0,26.9381,26.9766,26.9285,26.9766,65886.0
2016-06-30 15:00:00,28.07,28.1,28.01,28.02,120026.0,26.9766,27.0054,26.9189,26.9285,120026.0
2016-06-30 15:05:00,28.02,28.07,28.02,28.03,108668.0,26.9285,26.9766,26.9285,26.9381,108668.0
2016-06-30 15:10:00,28.03,28.08,28.02,28.04,116401.0,26.9381,26.9862,26.9285,26.9478,116401.0
2016-06-30 15:15:00,28.04,28.05,27.99,28.02,149859.0,26.9478,26.9574,26.8997,26.9285,149859.0
2016-06-30 15:20:00,28.02,28.1,28.0,28.09,131806.0,26.9285,27.0054,26.9093,26.9958,131806.0
2016-06-30 15:25:00,28.09,28.18,28.08,28.16,344790.0,26.9958,27.0823,26.9862,27.0631,344790.0
2016-06-30 15:30:00,28.16,28.19,28.13,28.17,129408.0,27.0631,27.0919,27.0342,27.0727,129408.0
2016-06-30 15:35:00,28.17,28.19,28.11,28.14,151418.0,27.0727,27.0919,27.015,27.0439,151418.0
2016-06-30 15:40:00,28.15,28.2,28.14,28.16,174245.0,27.0535,27.1015,27.0439,27.0631,174245.0
2016-06-30 15:45:00,28.16,28.19,28.13,28.18,157075.0,27.0631,27.0919,27.0342,27.0823,157075.0
2016-06-30 15:50:00,28.19,28.23,28.18,28.23,348877.0,27.0919,27.1304,27.0823,27.1304,348877.0
2016-06-30 15:55:00,28.23,28.31,28.21,28.3,988285.0,27.1304,27.2072,27.1111,27.1976,988285.0
2016-07-01 09:30:00,28.26,28.42,28.2,28.34,309085.0,27.1592,27.3129,27.1015,27.2361,309085.0
2016-07-01 09:35:00,28.34,28.51,28.29,28.33,192817.0,27.2361,27.3994,27.188,27.2265,192817.0
2016-07-01 09:40:00,28.34,28.44,28.34,28.42,117958.0,27.2361,27.3322,27.2361,27.3129,117958.0
2016-07-01 09:45:00,28.42,28.63,28.41,28.6,214040.0,27.3129,27.5148,27.3033,27.4859,214040.0
2016-07-01 09:50:00,28.61,28.68,28.54,28.59,230968.0,27.4955,27.5628,27.4283,27.4763,230968.0
2016-07-01 09:55:00,28.58,28.66,28.53,28.64,181901.0,27.4667,27.5436,27.4187,27.5244,181901.0
2016-07-01 10:00:00,28.65,28.82,28.61,28.82,227976.0,27.534,27.6974,27.4955,27.6974,227976.0
2016-07-01 10:05:00,28.82,28.84,28.76,28.76,209875.0,27.6974,27.7166,27.6397,27.6397,209875.0
2016-07-01 10:10:00,28.76,28.82,28.71,28.71,259002.0,27.6397,27.6974,27.5917,27.5917,259002.0
2016-07-01 10:15:00,28.72,28.76,28.7,28.73,110514.0,27.6013,27.6397,27.582,27.6109,110514.0
2016-07-01 10:20:00,28.73,28.86,28.73,28.84,192655.0,27.6109,27.7358,27.6109,27.7166,192655.0
2016-07-01 10:25:00,28.84,28.99,28.83,28.97,228425.0,27.7166,27.8607,27.707,27.8415,228425.0
2016-07-01 10:30:00,28.97,29.05,28.94,29.05,293600.0,27.8415,27.9184,27.8127,27.9184,293600.0
2016-07-01 10:35:00,29.05,29.1,29.03,29.07,189512.0,27.9184,27.9665,27.8992,27.9376,189512.0
2016-07-01 10:40:00,29.07,29.11,29.01,29.11,138192.0,27.9376,27.9761,27.88,27.9761,138192.0
2016-07-01 10:45:00,29.11,29.2,29.08,29.15,231404.0,27.9761,28.0626,27.9472,28.0145,231404.0
2016-07-01 10:50:00,29.14,29.21,29.13,29.15,153105.0,28.0049,28.0722,27.9953,28.0145,153105.0
2016-07-01 10:55:00,29.16,29.3,29.16,29.28,265177.0,28.0241,28.1587,28.0241,28.1394,265177.0
2016-07-01 11:00:00,29.28,29.52,29.28,29.49,555681.0,28.1394,28.3701,28.1394,28.3413,555681.0
2016-07-01 11:05:00,29.5,29.51,29.29,29.44,229233.0,28.3509,28.3605,28.1491,28.2932,229233.0
2016-07-01 11:10:00,29.45,29.45,29.28,29.29,187696.0,28.3028,28.3028,28.1394,28.1491,187696.0
2016-07-01 11:15:00,29.29,29.29,29.1,29.13,280908.0,28.1491,28.1491,27.9665,27.9953,280908.0
2016-07-01 11:20:00,29.13,29.17,29.05,29.05,158615.0,27.9953,28.0337,27.9184,27.9184,158615.0
2016-07-01 11:25:00,29.06,29.08,28.87,28.87,268315.0,27.928,27.9472,27.7454,27.7454,268315.0
2016-07-01 11:30:00,28.88,29.18,28.87,29.15,153473.0,27.755,28.0433,27.7454,28.0145,153473.0
2016-07-01 11:35:00,29.16,29.26,29.13,29.18,145661.0,28.0241,28.1202,27.9953,28.0433,145661.0
2016-07-01 11:40:00,29.19,29.25,29.18,29.18,114530.0,28.053,28.1106,28.0433,28.0433,114530.0
2016-07-01 11:45:00,29.17,29.21,29.11,29.17,96347.0,28.0337,28.0722,27.9761,28.0337,96347.0
2016-07-01 11:50:00,29.17,29.22,29.13,29.13,106813.0,28.0337,28.0818,27.9953,27.9953,106813.0
2016-07-01 11:55:00,29.14,29.15,29.07,29.08,99673.0,28.0049,28.0145,27.9376,27.9472,99673.0
2016-07-01 12:00:00,29.08,29.12,29.04,29.05,82620.0,27.9472,27.9857,27.9088,27.9184,82620.0
2016-07-01 12:05:00,29.05,29.13,29.04,29.11,120275.0,27.9184,27.9953,27.9088,27.9761,120275.0
2016-07-01 12:10:00,29.11,29.13,29.0,29.01,126571.0,27.9761,27.9953,27.8704,27.88,126571.0
2016-07-01 12:15:00,29.01,29.05,28.99,29.0,78475.0,27.88,27.9184,27.8607,27.8704,78475.0
2016-07-01 12:20:00,29.0,29.01,28.97,28.98,93202.0,27.8704,27.88,27.8415,27.8511,93202.0
2016-07-01 12:25:00,28.98,28.99,28.95,28.99,139512.0,27.8511,27.8607,27.8223,27.8607,139512.0
2016-07-01 12:30:00,28.98,29.03,28.95,29.03,74028.0,27.8511,27.8992,27.8223,27.8992,74028.0
2016-07-01 12:35:00,29.03,29.1,29.02,29.04,101974.0,27.8992,27.9665,27.8896,27.9088,101974.0
2016-07-01 12:40:00,29.04,29.07,29.0,29.07,54149.0,27.9088,27.9376,27.8704,27.9376,54149.0
2016-07-01 12:45:00,29.07,29.08,28.99,29.06,75114.0,27.9376,27.9472,27.8607,27.928,75114.0
2016-07-01 12:50:00,29.06,29.06,29.01,29.04,60609.0,27.928,27.928,27.88,27.9088,60609.0
2016-07-01 12:55:00,29.05,29.14,29.04,29.11,83206.0,27.9184,28.0049,27.9088,27.9761,83206.0
2016-07-01 13:00:00,29.12,29.15,29.06,29.13,98339.0,27.9857,28.0145,27.928,27.9953,98339.0
2016-07-01 13:05:00,29.13,29.22,29.12,29.22,100785.0,27.9953,28.0818,27.9857,28.0818,100785.0
2016-07-01 13:10:00,29.21,29.23,29.11,29.15,98144.0,28.0722,28.0914,27.9761,28.0145,98144.0
2016-07-01 13:15:00,29.14,29.15,29.09,29.1,88283.0,28.0049,28.0145,27.9569,27.9665,88283.0
2016-07-01 13:20:00,29.11,29.14,29.09,29.12,104371.0,27.9761,28.0049,27.9569,27.9857,104371.0
2016-07-01 13:25:00,29.12,29.13,29.03,29.03,70561.0,27.9857,27.9953,27.8992,27.8992,70561.0
2016-07-01 13:30:00,29.04,29.14,29.02,29.14,112270.0,27.9088,28.0049,27.8896,28.0049,112270.0
2016-07-01 13:35:00,29.14,29.14,29.09,29.1,87252.0,28.0049,28.0049,27.9569,27.9665,87252.0
2016-07-01 13:40:00,29.1,29.17,29.1,29.15,67792.0,27.9665,28.0337,27.9665,28.0145,67792.0
2016-07-01 13:45:00,29.15,29.15,29.08,29.14,117705.0,28.0145,28.0145,27.9472,28.0049,117705.0
2016-07-01 13:50:00,29.15,29.15,29.11,29.13,63429.0,28.0145,28.0145,27.9761,27.9953,63429.0
2016-07-01 13:55:00,29.13,29.17,29.08,29.09,134662.0,27.9953,28.0337,27.9472,27.9569,134662.0
2016-07-01 14:00:00,29.09,29.11,29.03,29.09,92918.0,27.9569,27.9761,27.8992,27.9569,92918.0
2016-07-01 14:05:00,29.09,29.09,29.05,29.07,50017.0,27.9569,27.9569,27.9184,27.9376,50017.0
2016-07-01 14:10:00,29.06,29.1,29.04,29.09,65000.0,27.928,27.9665,27.9088,27.9569,65000.0
2016-07-01 14:15:00,29.09,29.17,29.07,29.15,67990.0,27.9569,28.0337,27.9376,28.0145,67990.0
2016-07-01 14:20:00,29.16,29.16,29.11,29.12,63935.0,28.0241,28.0241,27.9761,27.9857,63935.0
2016-07-01 14:25:00,29.12,29.14,29.05,29.1,86393.0,27.9857,28.0049,27.9184,27.9665,86393.0
2016-07-01 14:30:00,29.1,29.13,29.06,29.1,99677.0,27.9665,27.9953,27.928,27.9665,99677.0
2016-07-01 14:35:00,29.1,29.11,29.07,29.09,63082.0,27.9665,27.9761,27.9376,27.9569,63082.0
2016-07-01 14:40:00,29.09,29.1,29.07,29.1,49631.0,27.9569,27.9665,27.9376,27.9665,49631.0
2016-07-01 14:45:00,29.1,29.12,29.08,29.09,147501.0,27.9665,27.9857,27.9472,27.9569,147501.0
2016-07-01 14:50:00,29.1,29.12,29.08,29.09,97308.0,27.9665,27.9857,27.9472,27.9569,97308.0
2016-07-01 14:55:00,29.08,29.15,29.07,29.14,142335.0,27.9472,28.0145,27.9376,28.0049,142335.0
2016-07-01 15:00:00,29.14,29.15,29.1,29.13,67641.0,28.0049,28.0145,27.9665,27.9953,67641.0
2016-07-01 15:05:00,29.14,29.24,29.14,29.22,129271.0,28.0049,28.101,28.0049,28.0818,129271.0
2016-07-01 15:10:00,29.22,29.3,29.21,29.27,143055.0,28.0818,28.1587,28.0722,28.1298,143055.0
2016-07-01 15:15:00,29.27,29.34,29.26,29.34,112456.0,28.1298,28.1971,28.1202,28.1971,112456.0
2016-07-01 15:20:00,29.34,29.34,29.23,29.28,107171.0,28.1971,28.1971,28.0914,28.1394,107171.0
2016-07-01 15:25:00,29.28,29.33,29.26,29.33,113737.0,28.1394,28.1875,28.1202,28.1875,113737.0
2016-07-01 15:30:00,29.33,29.35,29.31,29.32,154370.0,28.1875,28.2067,28.1683,28.1779,154370.0
2016-07-01 15:35:00,29.31,29.33,29.18,29.23,179640.0,28.1683,28.1875,28.0433,28.0914,179640.0
2016-07-01 15:40:00,29.22,29.28,29.2,29.27,218469.0,28.0818,28.1394,28.0626,28.1298,218469.0
2016-07-01 15:45:00,29.27,29.29,29.22,29.29,246800.0,28.1298,28.1491,28.0818,28.1491,246800.0
2016-07-01 15:50:00,29.28,29.36,29.26,29.35,425910.0,28.1394,28.2163,28.1202,28.2067,425910.0
2016-07-01 15:55:00,29.35,29.38,29.33,29.34,946595.0,28.2067,28.2356,28.1875,28.1971,946595.0
2016-07-05 09:30:00,29.09,29.16,28.66,28.68,544263.0,27.9569,28.0241,27.5436,27.5628,544263.0
2016-07-05 09:35:00,28.66,28.72,28.46,28.61,265063.0,27.5436,27.6013,27.3514,27.4955,265063.0
2016-07-05 09:40:00,28.62,28.68,28.47,28.63,178099.0,27.5052,27.5628,27.361,27.5148,178099.0
2016-07-05 09:45:00,28.62,28.64,28.45,28.53,174198.0,27.5052,27.5244,27.3418,27.4187,174198.0
2016-07-05 09:50:00,28.54,28.64,28.48,28.61,199140.0,27.4283,27.5244,27.3706,27.4955,199140.0
2016-07-05 09:55:00,28.61,28.67,28.5,28.57,146483.0,27.4955,27.5532,27.3898,27.4571,146483.0
2016-07-05 10:00:00,28.56,28.56,28.45,28.5,203410.0,27.4475,27.4475,27.3418,27.3898,203410.0
2016-07-05 10:05:00,28.5,28.52,28.33,28.34,186549.0,27.3898,27.4091,27.2265,27.2361,186549.0
2016-07-05 10:10:00,28.35,28.42,28.3,28.35,120172.0,27.2457,27.3129,27.1976,27.2457,120172.0
2016-07-05 10:15:00,28.34,28.36,28.24,28.25,177945.0,27.2361,27.2553,27.14,27.1496,177945.0
2016-07-05 10:20:00,28.24,28.4,28.19,28.38,159767.0,27.14,27.2937,27.0919,27.2745,159767.0
2016-07-05 10:25:00,28.38,28.48,28.32,28.47,145401.0,27.2745,27.3706,27.2168,27.361,145401.0
2016-07-05 10:30:00,28.46,28.6,28.45,28.6,125309.0,27.3514,27.4859,27.3418,27.4859,125309.0
2016-07-05 10:35:00,28.6,28.62,28.46,28.51,124997.0,27.4859,27.5052,27.3514,27.3994,124997.0
2016-07-05 10:40:00,28.5,28.56,28.49,28.52,86149.0,27.3898,27.4475,27.3802,27.4091,86149.0
2016-07-05 10:45:00,28.51,28.52,28.45,28.46,110582.0,27.3994,27.4091,27.3418,27.3514,110582.0
2016-07-05 10:50:00,28.47,28.5,28.4,28.41,106403.0,27.361,27.3898,27.2937,27.3033,106403.0
2016-07-05 10:55:00,28.4,28.45,28.37,28.4,81082.0,27.2937,27.3418,27.2649,27.2937,81082.0
2016-07-05 11:00:00,28.4,28.44,28.34,28.35,80433.0,27.2937,27.3322,27.2361,27.2457,80433.0
2016-07-05 11:05:00,28.34,28.38,28.3,28.37,95733.0,27.2361,27.2745,27.1976,27.2649,95733.0
2016-07-05 11:10:00,28.37,28.37,28.23,28.25,116590.0,27.2649,27.2649,27.1304,27.1496,116590.0
2016-07-05 11:15:00,28.26,28.47,28.25,28.45,158997.0,27.1592,27.361,27.1496,27.3418,158997.0
2016-07-05 11:20:00,28.44,28.58,28.42,28.56,195617.0,27.3322,27.4667,27.3129,27.4475,195617.0
2016-07-05 11:25:00,28.57,28.59,28.54,28.57,82566.0,27.4571,27.4763,27.4283,27.4571,82566.0
2016-07-05 11:30:00,28.56,28.6,28.55,28.6,96704.0,27.4475,27.4859,27.4379,27.4859,96704.0
2016-07-05 11:35:00,28.6,28.6,28.54,28.58,85997.0,27.4859,27.4859,27.4283,27.4667,85997.0
2016-07-05 11:40:00,28.58,28.6,28.5,28.51,62568.0,27.4667,27.4859,27.3898,27.3994,62568.0
2016-07-05 11:45:00,28.51,28.57,28.49,28.55,105091.0,27.3994,27.4571,27.3802,27.4379,105091.0
2016-07-05 11:50:00,28.55,28.66,28.53,28.65,81552.0,27.4379,27.5436,27.4187,27.534,81552.0
2016-07-05 11:55:00,28.65,28.66,28.58,28.61,42990.0,27.534,27.5436,27.4667,27.4955,42990.0
2016-07-05 12:00:00,28.61,28.73,28.59,28.72,94284.0,27.4955,27.6109,27.4763,27.6013,94284.0
2016-07-05 12:05:00,28.71,28.72,28.63,28.63,56682.0,27.5917,27.6013,27.5148,27.5148,56682.0
2016-07-05 12:10:00,28.63,28.67,28.61,28.64,52515.0,27.5148,27.5532,27.4955,27.5244,52515.0
2016-07-05 12:15:00,28.63,28.68,28.61,28.68,67812.0,27.5148,27.5628,27.4955,27.5628,67812.0
2016-07-05 12:20:00,28.68,28.81,28.66,28.8,124795.0,27.5628,27.6878,27.5436,27.6781,124795.0
2016-07-05 12:25:00,28.81,28.86,28.77,28.82,89136.0,27.6878,27.7358,27.6493,27.6974,89136.0
2016-07-05 12:30:00,28.82,28.82,28.76,28.79,75796.0,27.6974,27.6974,27.6397,27.6685,75796.0
2016-07-05 12:35:00,28.79,28.79,28.68,28.71,64591.0,27.6685,27.6685,27.5628,27.5917,64591.0
2016-07-05 12:40:00,28.72,28.77,28.72,28.75,70584.0,27.6013,27.6493,27.6013,27.6301,70584.0
2016-07-05 12:45:00,28.75,28.77,28.73,28.75,84115.0,27.6301,27.6493,27.6109,27.6301,84115.0
2016-07-05 12:50:00,28.76,28.76,28.7,28.7,54461.0,27.6397,27.6397,27.582,27.582,54461.0
2016-07-05 12:55:00,28.7,28.71,28.68,28.7,63457.0,27.582,27.5917,27.5628,27.582,63457.0
2016-07-05 13:00:00,28.7,28.71,28.67,28.69,119216.0,27.582,27.5917,27.5532,27.5724,119216.0
2016-07-05 13:05:00,28.69,28.71,28.64,28.68,70098.0,27.5724,27.5917,27.5244,27.5628,70098.0
2016-07-05 13:10:00,28.68,28.71,28.67,28.67,60060.0,27.5628,27.5917,27.5532,27.5532,60060.0
2016-07-05 13:15:00,28.67,28.71,28.65,28.65,55369.0,27.5532,27.5917,27.534,27.534,55369.0
2016-07-05 13:20:00,28.65,28.71,28.64,28.69,72838.0,27.534,27.5917,27.5244,27.5724,72838.0
2016-07-05 13:25:00,28.69,28.71,28.67,28.68,42545.0,27.5724,27.5917,27.5532,27.5628,42545.0
2016-07-05 13:30:00,28.67,28.68,28.65,28.67,34317.0,27.5532,27.5628,27.534,27.5532,34317.0
2016-07-05 13:35:00,28.68,28.71,28.64,28.64,59337.0,27.5628,27.5917,27.5244,27.5244,59337.0
2016-07-05 13:40:00,28.64,28.7,28.62,28.7,38456.0,27.5244,27.582,27.5052,27.582,38456.0
2016-07-05 13:45:00,28.7,28.72,28.63,28.66,53527.0,27.582,27.6013,27.5148,27.5436,53527.0
2016-07-05 13:50:00,28.67,28.71,28.67,28.68,63837.0,27.5532,27.5917,27.5532,27.5628,63837.0
2016-07-05 13:55:00,28.67,28.71,28.67,28.7,63776.0,27.5532,27.5917,27.5532,27.582,63776.0
2016-07-05 14:00:00,28.7,28.72,28.69,28.7,168308.0,27.582,27.6013,27.5724,27.582,168308.0
2016-07-05 14:05:00,28.71,28.71,28.65,28.66,57310.0,27.5917,27.5917,27.534,27.5436,57310.0
2016-07-05 14:10:00,28.67,28.71,28.67,28.71,112271.0,27.5532,27.5917,27.5532,27.5917,112271.0
2016-07-05 14:15:00,28.71,28.75,28.7,28.7,173661.0,27.5917,27.6301,27.582,27.582,173661.0
2016-07-05 14:20:00,28.7,28.71,28.64,28.64,72500.0,27.582,27.5917,27.5244,27.5244,72500.0
2016-07-05 14:25:00,28.63,28.65,28.62,28.64,61058.0,27.5148,27.534,27.5052,27.5244,61058.0
2016-07-05 14:30:00,28.64,28.67,28.62,28.66,113559.0,27.5244,27.5532,27.5052,27.5436,113559.0
2016-07-05 14:35:00,28.65,28.65,28.58,28.59,66460.0,27.534,27.534,27.4667,27.4763,66460.0
2016-07-05 14:40:00,28.59,28.62,28.58,28.62,64778.0,27.4763,27.5052,27.4667,27.5052,64778.0
2016-07-05 14:45:00,28.62,28.65,28.58,28.61,73421.0,27.5052,27.534,27.4667,27.4955,73421.0
2016-07-05 14:50:00,28.6,28.65,28.6,28.64,52752.0,27.4859,27.534,27.4859,27.5244,52752.0
2016-07-05 14:55:00,28.64,28.66,28.61,28.65,67629.0,27.5244,27.5436,27.4955,27.534,67629.0
2016-07-05 15:00:00,28.64,28.68,28.64,28.67,47152.0,27.5244,27.5628,27.5244,27.5532,47152.0
2016-07-05 15:05:00,28.68,28.69,28.64,28.67,48305.0,27.5628,27.5724,27.5244,27.5532,48305.0
2016-07-05 15:10:00,28.67,28.7,28.67,28.69,65108.0,27.5532,27.582,27.5532,27.5724,65108.0
2016-07-05 15:15:00,28.68,28.81,28.68,28.81,74203.0,27.5628,27.6878,27.5628,27.6878,74203.0
2016-07-05 15:20:00,28.81,28.82,28.77,28.81,67021.0,27.6878,27.6974,27.6493,27.6878,67021.0
2016-07-05 15:25:00,28.81,28.82,28.78,28.8,65279.0,27.6878,27.6974,27.6589,27.6781,65279.0
2016-07-05 15:30:00,28.81,28.94,28.78,28.92,144473.0,27.6878,27.8127,27.6589,27.7935,144473.0
2016-07-05 15:35:00,28.93,29.0,28.92,28.97,114069.0,27.8031,27.8704,27.7935,27.8415,114069.0
2016-07-05 15:40:00,28.98,29.04,28.98,29.03,156013.0,27.8511,27.9088,27.8511,27.8992,156013.0
2016-07-05 15:45:00,29.02,29.04,28.99,29.01,165149.0,27.8896,27.9088,27.8607,27.88,165149.0
2016-07-05 15:50:00,29.01,29.01,28.93,28.97,161156.0,27.88,27.88,27.8031,27.8415,161156.0
2016-07-05 15:55:00,28.97,28.98,28.91,28.93,301157.0,27.8415,27.8511,27.7839,27.8031,301157.0
2016-07-06 09:30:00,27.76,28.0,27.45,27.66,928463.0,26.6787,26.9093,26.3807,26.5826,928463.0
2016-07-06 09:35:00,27.66,27.68,27.34,27.34,616051.0,26.5826,26.6018,26.275,26.275,616051.0
2016-07-06 09:40:00,27.35,27.5,27.25,27.27,477035.0,26.2846,26.4288,26.1885,26.2077,477035.0
2016-07-06 09:45:00,27.27,27.41,27.2,27.36,464281.0,26.2077,26.3423,26.1405,26.2942,464281.0
2016-07-06 09:50:00,27.36,27.5,27.26,27.38,439343.0,26.2942,26.4288,26.1981,26.3135,439343.0
2016-07-06 09:55:00,27.39,27.48,27.38,27.41,211236.0,26.3231,26.4096,26.3135,26.3423,211236.0
2016-07-06 10:00:00,27.41,27.68,27.41,27.49,321462.0,26.3423,26.6018,26.3423,26.4192,321462.0
2016-07-06 10:05:00,27.49,27.5,27.3,27.35,337766.0,26.4192,26.4288,26.2366,26.2846,337766.0
2016-07-06 10:10:00,27.36,27.37,27.24,27.31,240568.0,26.2942,26.3039,26.1789,26.2462,240568.0
2016-07-06 10:15:00,27.32,27.35,27.21,27.22,200385.0,26.2558,26.2846,26.1501,26.1597,200385.0
2016-07-06 10:20:00,27.22,27.31,27.2,27.27,318001.0,26.1597,26.2462,26.1405,26.2077,318001.0
2016-07-06 10:25:00,27.27,27.31,27.2,27.22,284069.0,26.2077,26.2462,26.1405,26.1597,284069.0
2016-07-06 10:30:00,27.21,27.24,27.12,27.24,452537.0,26.1501,26.1789,26.0636,26.1789,452537.0
2016-07-06 10:35:00,27.23,27.41,27.22,27.4,247394.0,26.1693,26.3423,26.1597,26.3327,247394.0
2016-07-06 10:40:00,27.41,27.41,27.32,27.34,145849.0,26.3423,26.3423,26.2558,26.275,145849.0
2016-07-06 10:45:00,27.34,27.38,27.27,27.37,180984.0,26.275,26.3135,26.2077,26.3039,180984.0
2016-07-06 10:50:00,27.38,27.51,27.38,27.45,266138.0,26.3135,26.4384,26.3135,26.3807,266138.0
2016-07-06 10:55:00,27.45,27.49,27.41,27.49,142042.0,26.3807,26.4192,26.3423,26.4192,142042.0
2016-07-06 11:00:00,27.49,27.65,27.48,27.54,334055.0,26.4192,26.5729,26.4096,26.4672,334055.0
2016-07-06 11:05:00,27.54,27.63,27.51,27.62,244076.0,26.4672,26.5537,26.4384,26.5441,244076.0
2016-07-06 11:10:00,27.62,27.77,27.62,27.7,385754.0,26.5441,26.6883,26.5441,26.621,385754.0
2016-07-06 11:15:00,27.71,27.88,27.67,27.85,137234.0,26.6306,26.794,26.5922,26.7652,137234.0
2016-07-06 11:20:00,27.84,27.86,27.69,27.72,163545.0,26.7555,26.7748,26.6114,26.6402,163545.0
2016-07-06 11:25:00,27.72,27.74,27.63,27.65,262322.0,26.6402,26.6594,26.5537,26.5729,262322.0
2016-07-06 11:30:00,27.65,27.73,27.6,27.6,138013.0,26.5729,26.6498,26.5249,26.5249,138013.0
2016-07-06 11:35:00,27.61,27.63,27.55,27.56,242133.0,26.5345,26.5537,26.4768,26.4864,242133.0
2016-07-06 11:40:00,27.56,27.57,27.52,27.53,243898.0,26.4864,26.4961,26.448,26.4576,243898.0
2016-07-06 11:45:00,27.53,27.58,27.51,27.57,204315.0,26.4576,26.5057,26.4384,26.4961,204315.0
2016-07-06 11:50:00,27.57,27.72,27.56,27.71,211854.0,26.4961,26.6402,26.4864,26.6306,211854.0
2016-07-06 11:55:00,27.72,27.8,27.71,27.8,185959.0,26.6402,26.7171,26.6306,26.7171,185959.0
2016-07-06 12:00:00,27.8,27.86,27.78,27.85,201426.0,26.7171,26.7748,26.6979,26.7652,201426.0
2016-07-06 12:05:00,27.86,27.89,27.76,27.76,162875.0,26.7748,26.8036,26.6787,26.6787,162875.0
2016-07-06 12:10:00,27.76,27.77,27.7,27.71,123064.0,26.6787,26.6883,26.621,26.6306,123064.0
2016-07-06 12:15:00,27.71,27.82,27.7,27.82,148867.0,26.6306,26.7363,26.621,26.7363,148867.0
2016-07-06 12:20:00,27.82,27.82,27.72,27.75,96320.0,26.7363,26.7363,26.6402,26.669,96320.0
2016-07-06 12:25:00,27.75,27.78,27.71,27.76,89909.0,26.669,26.6979,26.6306,26.6787,89909.0
2016-07-06 12:30:00,27.76,27.78,27.75,27.78,51868.0,26.6787,26.6979,26.669,26.6979,51868.0
2016-07-06 12:35:00,27.78,27.79,27.69,27.7,90853.0,26.6979,26.7075,26.6114,26.621,90853.0
2016-07-06 12:40:00,27.7,27.73,27.69,27.71,79273.0,26.621,26.6498,26.6114,26.6306,79273.0
2016-07-06 12:45:00,27.7,27.72,27.63,27.64,119217.0,26.621,26.6402,26.5537,26.5633,119217.0
2016-07-06 12:50:00,27.64,27.66,27.6,27.65,108149.0,26.5633,26.5826,26.5249,26.5729,108149.0
2016-07-06 12:55:00,27.64,27.73,27.62,27.73,104217.0,26.5633,26.6498,26.5441,26.6498,104217.0
2016-07-06 13:00:00,27.73,27.83,27.72,27.83,138827.0,26.6498,26.7459,26.6402,26.7459,138827.0
2016-07-06 13:05:00,27.83,27.87,27.81,27.83,169406.0,26.7459,26.7844,26.7267,26.7459,169406.0
2016-07-06 13:10:00,27.83,27.85,27.73,27.74,92069.0,26.7459,26.7652,26.6498,26.6594,92069.0
2016-07-06 13:15:00,27.73,27.76,27.69,27.7,92372.0,26.6498,26.6787,26.6114,26.621,92372.0
2016-07-06 13:20:00,27.69,27.71,27.66,27.7,126095.0,26.6114,26.6306,26.5826,26.621,126095.0
2016-07-06 13:25:00,27.71,27.74,27.68,27.74,118821.0,26.6306,26.6594,26.6018,26.6594,118821.0
2016-07-06 13:30:00,27.74,27.78,27.73,27.73,101230.0,26.6594,26.6979,26.6498,26.6498,101230.0
2016-07-06 13:35:00,27.72,27.75,27.68,27.68,92439.0,26.6402,26.669,26.6018,26.6018,92439.0
2016-07-06 13:40:00,27.69,27.72,27.66,27.67,63349.0,26.6114,26.6402,26.5826,26.5922,63349.0
2016-07-06 13:45:00,27.66,27.72,27.65,27.67,109653.0,26.5826,26.6402,26.5729,26.5922,109653.0
2016-07-06 13:50:00,27.67,27.75,27.66,27.7,103221.0,26.5922,26.669,26.5826,26.621,103221.0
2016-07-06 13:55:00,27.7,27.71,27.67,27.68,65738.0,26.621,26.6306,26.5922,26.6018,65738.0
2016-07-06 14:00:00,27.68,27.69,27.6,27.62,175939.0,26.6018,26.6114,26.5249,26.5441,175939.0
2016-07-06 14:05:00,27.62,27.7,27.61,27.68,144963.0,26.5441,26.621,26.5345,26.6018,144963.0
2016-07-06 14:10:00,27.68,27.68,27.62,27.63,68387.0,26.6018,26.6018,26.5441,26.5537,68387.0
2016-07-06 14:15:00,27.63,27.69,27.58,27.69,86226.0,26.5537,26.6114,26.5057,26.6114,86226.0
2016-07-06 14:20:00,27.7,27.72,27.66,27.7,97781.0,26.621,26.6402,26.5826,26.621,97781.0
2016-07-06 14:25:00,27.7,27.7,27.65,27.67,82798.0,26.621,26.621,26.5729,26.5922,82798.0
2016-07-06 14:30:00,27.66,27.76,27.64,27.76,122070.0,26.5826,26.6787,26.5633,26.6787,122070.0
2016-07-06 14:35:00,27.76,27.85,27.73,27.84,130969.0,26.6787,26.7652,26.6498,26.7555,130969.0
2016-07-06 14:40:00,27.85,27.85,27.77,27.83,105569.0,26.7652,26.7652,26.6883,26.7459,105569.0
2016-07-06 14:45:00,27.83,27.84,27.75,27.83,129311.0,26.7459,26.7555,26.669,26.7459,129311.0
2016-07-06 14:50:00,27.83,27.93,27.82,27.9,181356.0,26.7459,26.842,26.7363,26.8132,181356.0
2016-07-06 14:55:00,27.9,27.99,27.89,27.98,90046.0,26.8132,26.8997,26.8036,26.8901,90046.0
2016-07-06 15:00:00,27.98,28.04,27.97,28.03,232359.0,26.8901,26.9478,26.8805,26.9381,232359.0
2016-07-06 15:05:00,28.03,28.11,28.02,28.1,203235.0,26.9381,27.015,26.9285,27.0054,203235.0
2016-07-06 15:10:00,28.11,28.13,28.06,28.12,204923.0,27.015,27.0342,26.967,27.0246,204923.0
2016-07-06 15:15:00,28.11,28.18,28.1,28.1,149832.0,27.015,27.0823,27.0054,27.0054,149832.0
2016-07-06 15:20:00,28.1,28.14,28.04,28.05,272099.0,27.0054,27.0439,26.9478,26.9574,272099.0
2016-07-06 15:25:00,28.05,28.1,28.05,28.06,164841.0,26.9574,27.0054,26.9574,26.967,164841.0
2016-07-06 15:30:00,28.05,28.12,28.03,28.12,164204.0,26.9574,27.0246,26.9381,27.0246,164204.0
2016-07-06 15:35:00,28.12,28.29,28.12,28.28,299462.0,27.0246,27.188,27.0246,27.1784,299462.0
2016-07-06 15:40:00,28.28,28.36,28.26,28.27,307402.0,27.1784,27.2553,27.1592,27.1688,307402.0
2016-07-06 15:45:00,28.26,28.31,28.24,28.24,365808.0,27.1592,27.2072,27.14,27.14,365808.0
2016-07-06 15:50:00,28.25,28.29,28.2,28.28,547620.0,27.1496,27.188,27.1015,27.1784,547620.0
2016-07-06 15:55:00,28.27,28.4,28.27,28.35,1020434.0,27.1688,27.2937,27.1688,27.2457,1020434.0
2016-07-07 09:30:00,28.39,28.84,28.31,28.81,261974.0,27.2841,27.7166,27.2072,27.6878,261974.0
2016-07-07 09:35:00,28.82,29.1,28.79,28.91,226084.0,27.6974,27.9665,27.6685,27.7839,226084.0
2016-07-07 09:40:00,28.91,29.13,28.9,29.07,188453.0,27.7839,27.9953,27.7743,27.9376,188453.0
2016-07-07 09:45:00,29.07,29.14,28.98,29.1,181624.0,27.9376,28.0049,27.8511,27.9665,181624.0
2016-07-07 09:50:00,29.1,29.16,29.04,29.09,188614.0,27.9665,28.0241,27.9088,27.9569,188614.0
2016-07-07 09:55:00,29.1,29.14,28.96,29.13,408320.0,27.9665,28.0049,27.8319,27.9953,408320.0
2016-07-07 10:00:00,29.14,29.14,29.04,29.11,137804.0,28.0049,28.0049,27.9088,27.9761,137804.0
2016-07-07 10:05:00,29.11,29.19,29.03,29.04,151406.0,27.9761,28.053,27.8992,27.9088,151406.0
2016-07-07 10:10:00,29.03,29.11,28.99,29.11,143528.0,27.8992,27.9761,27.8607,27.9761,143528.0
2016-07-07 10:15:00,29.12,29.24,29.07,29.22,343836.0,27.9857,28.101,27.9376,28.0818,343836.0
2016-07-07 10:20:00,29.23,29.3,29.2,29.27,294418.0,28.0914,28.1587,28.0626,28.1298,294418.0
2016-07-07 10:25:00,29.26,29.32,29.25,29.25,239746.0,28.1202,28.1779,28.1106,28.1106,239746.0
2016-07-07 10:30:00,29.26,29.28,29.18,29.23,142197.0,28.1202,28.1394,28.0433,28.0914,142197.0
2016-07-07 10:35:00,29.24,29.27,29.14,29.17,102319.0,28.101,28.1298,28.0049,28.0337,102319.0
2016-07-07 10:40:00,29.17,29.22,29.07,29.07,112738.0,28.0337,28.0818,27.9376,27.9376,112738.0
2016-07-07 10:45:00,29.08,29.13,29.02,29.11,142764.0,27.9472,27.9953,27.8896,27.9761,142764.0
2016-07-07 10:50:00,29.12,29.17,29.07,29.08,86444.0,27.9857,28.0337,27.9376,27.9472,86444.0
2016-07-07 10:55:00,29.07,29.1,29.05,29.06,162076.0,27.9376,27.9665,27.9184,27.928,162076.0
2016-07-07 11:00:00,29.05,29.08,28.99,29.0,236922.0,27.9184,27.9472,27.8607,27.8704,236922.0
2016-07-07 11:05:00,28.99,29.12,28.99,29.08,143131.0,27.8607,27.9857,27.8607,27.9472,143131.0
2016-07-07 11:10:00,29.08,29.19,29.04,29.18,124615.0,27.9472,28.053,27.9088,28.0433,124615.0
2016-07-07 11:15:00,29.18,29.23,29.09,29.12,85172.0,28.0433,28.0914,27.9569,27.9857,85172.0
2016-07-07 11:20:00,29.13,29.13,29.03,29.03,96923.0,27.9953,27.9953,27.8992,27.8992,96923.0
2016-07-07 11:25:00,29.03,29.09,29.02,29.08,80448.0,27.8992,27.9569,27.8896,27.9472,80448.0
2016-07-07 11:30:00,29.07,29.09,29.02,29.09,79521.0,27.9376,27.9569,27.8896,27.9569,79521.0
2016-07-07 11:35:00,29.09,29.15,29.09,29.13,74993.0,27.9569,28.0145,27.9569,27.9953,74993.0
2016-07-07 11:40:00,29.13,29.13,29.09,29.09,63377.0,27.9953,27.9953,27.9569,27.9569,63377.0
2016-07-07 11:45:00,29.1,29.1,28.99,29.0,154634.0,27.9665,27.9665,27.8607,27.8704,154634.0
2016-07-07 11:50:00,29.0,29.03,28.98,29.03,106643.0,27.8704,27.8992,27.8511,27.8992,106643.0
2016-07-07 11:55:00,29.03,29.17,29.03,29.15,163952.0,27.8992,28.0337,27.8992,28.0145,163952.0
2016-07-07 12:00:00,29.14,29.17,29.08,29.13,77454.0,28.0049,28.0337,27.9472,27.9953,77454.0
2016-07-07 12:05:00,29.13,29.17,29.11,29.13,91612.0,27.9953,28.0337,27.9761,27.9953,91612.0
2016-07-07 12:10:00,29.13,29.25,29.13,29.25,168539.0,27.9953,28.1106,27.9953,28.1106,168539.0
2016-07-07 12:15:00,29.26,29.26,29.11,29.13,105413.0,28.1202,28.1202,27.9761,27.9953,105413.0
2016-07-07 12:20:00,29.13,29.14,29.07,29.1,102942.0,27.9953,28.0049,27.9376,27.9665,102942.0
2016-07-07 12:25:00,29.1,29.2,29.04,29.19,123798.0,27.9665,28.0626,27.9088,28.053,123798.0
2016-07-07 12:30:00,29.19,29.22,29.16,29.18,77982.0,28.053,28.0818,28.0241,28.0433,77982.0
2016-07-07 12:35:00,29.17,29.2,29.11,29.19,56260.0,28.0337,28.0626,27.9761,28.053,56260.0
2016-07-07 12:40:00,29.2,29.2,29.13,29.17,60481.0,28.0626,28.0626,27.9953,28.0337,60481.0
2016-07-07 12:45:00,29.17,29.18,29.1,29.14,84657.0,28.0337,28.0433,27.9665,28.0049,84657.0
2016-07-07 12:50:00,29.13,29.14,29.03,29.08,153268.0,27.9953,28.0049,27.8992,27.9472,153268.0
2016-07-07 12:55:00,29.08,29.09,29.01,29.01,51922.0,27.9472,27.9569,27.88,27.88,51922.0
2016-07-07 13:00:00,29.02,29.07,29.01,29.02,77555.0,27.8896,27.9376,27.88,27.8896,77555.0
2016-07-07 13:05:00,29.01,29.06,29.0,29.0,79981.0,27.88,27.928,27.8704,27.8704,79981.0
2016-07-07 13:10:00,29.01,29.05,28.98,29.02,145917.0,27.88,27.9184,27.8511,27.8896,145917.0
2016-07-07 13:15:00,29.03,29.11,29.01,29.1,63425.0,27.8992,27.9761,27.88,27.9665,63425.0
2016-07-07 13:20:00,29.1,29.11,29.05,29.06,93235.0,27.9665,27.9761,27.9184,27.928,93235.0
2016-07-07 13:25:00,29.06,29.12,29.06,29.1,94686.0,27.928,27.9857,27.928,27.9665,94686.0
2016-07-07 13:30:00,29.09,29.16,29.09,29.15,106835.0,27.9569,28.0241,27.9569,28.0145,106835.0
2016-07-07 13:35:00,29.14,29.15,29.09,29.1,59359.0,28.0049,28.0145,27.9569,27.9665,59359.0
2016-07-07 13:40:00,29.1,29.11,29.03,29.06,80664.0,27.9665,27.9761,27.8992,27.928,80664.0
2016-07-07 13:45:00,29.06,29.07,29.0,29.04,64994.0,27.928,27.9376,27.8704,27.9088,64994.0
2016-07-07 13:50:00,29.04,29.05,29.01,29.04,87740.0,27.9088,27.9184,27.88,27.9088,87740.0
2016-07-07 13:55:00,29.04,29.1,29.04,29.06,67250.0,27.9088,27.9665,27.9088,27.928,67250.0
2016-07-07 14:00:00,29.06,29.09,29.04,29.05,89162.0,27.928,27.9569,27.9088,27.9184,89162.0
2016-07-07 14:05:00,29.05,29.06,28.98,29.01,187944.0,27.9184,27.928,27.8511,27.88,187944.0
2016-07-07 14:10:00,29.0,29.01,28.91,28.92,240850.0,27.8704,27.88,27.7839,27.7935,240850.0
2016-07-07 14:15:00,28.92,29.0,28.91,28.97,134128.0,27.7935,27.8704,27.7839,27.8415,134128.0
2016-07-07 14:20:00,28.96,29.01,28.94,28.98,89538.0,27.8319,27.88,27.8127,27.8511,89538.0
2016-07-07 14:25:00,28.98,29.05,28.97,29.0,89471.0,27.8511,27.9184,27.8415,27.8704,89471.0
2016-07-07 14:30:00,29.01,29.04,28.97,28.98,67433.0,27.88,27.9088,27.8415,27.8511,67433.0
2016-07-07 14:35:00,28.98,29.04,28.95,28.99,74524.0,27.8511,27.9088,27.8223,27.8607,74524.0
2016-07-07 14:40:00,29.0,29.02,28.99,28.99,55047.0,27.8704,27.8896,27.8607,27.8607,55047.0
2016-07-07 14:45:00,29.0,29.08,28.99,29.06,81264.0,27.8704,27.9472,27.8607,27.928,81264.0
2016-07-07 14:50:00,29.05,29.13,29.04,29.12,87054.0,27.9184,27.9953,27.9088,27.9857,87054.0
2016-07-07 14:55:00,29.12,29.17,29.11,29.16,138945.0,27.9857,28.0337,27.9761,28.0241,138945.0
2016-07-07 15:00:00,29.16,29.2,29.12,29.2,130539.0,28.0241,28.0626,27.9857,28.0626,130539.0
2016-07-07 15:05:00,29.2,29.29,29.2,29.29,106311.0,28.0626,28.1491,28.0626,28.1491,106311.0
2016-07-07 15:10:00,29.28,29.3,29.24,29.28,145653.0,28.1394,28.1587,28.101,28.1394,145653.0
2016-07-07 15:15:00,29.28,29.33,29.24,29.33,214195.0,28.1394,28.1875,28.101,28.1875,214195.0
2016-07-07 15:20:00,29.33,29.35,29.27,29.27,130571.0,28.1875,28.2067,28.1298,28.1298,130571.0
2016-07-07 15:25:00,29.28,29.32,29.27,29.31,71117.0,28.1394,28.1779,28.1298,28.1683,71117.0
2016-07-07 15:30:00,29.31,29.41,29.28,29.39,176603.0,28.1683,28.2644,28.1394,28.2452,176603.0
2016-07-07 15:35:00,29.38,29.46,29.38,29.46,215173.0,28.2356,28.3124,28.2356,28.3124,215173.0
2016-07-07 15:40:00,29.45,29.47,29.35,29.35,211789.0,28.3028,28.322,28.2067,28.2067,211789.0
2016-07-07 15:45:00,29.36,29.39,29.33,29.36,162571.0,28.2163,28.2452,28.1875,28.2163,162571.0
2016-07-07 15:50:00,29.35,29.38,29.32,29.37,161060.0,28.2067,28.2356,28.1779,28.2259,161060.0
2016-07-07 15:55:00,29.38,29.43,29.37,29.41,875248.0,28.2356,28.2836,28.2259,28.2644,875248.0
2016-07-08 09:30:00,29.8,30.28,29.7,30.0,545921.0,28.6392,29.1005,28.5431,28.8314,545921.0
2016-07-08 09:35:00,30.0,30.14,29.9,30.06,216924.0,28.8314,28.9659,28.7353,28.8891,216924.0
2016-07-08 09:40:00,30.08,30.23,29.99,30.11,280822.0,28.9083,29.0524,28.8218,28.9371,280822.0
2016-07-08 09:45:00,30.11,30.16,30.04,30.07,235734.0,28.9371,28.9852,28.8698,28.8987,235734.0
2016-07-08 09:50:00,30.08,30.21,30.06,30.13,145422.0,28.9083,29.0332,28.8891,28.9563,145422.0
2016-07-08 09:55:00,30.13,30.17,29.96,30.11,385404.0,28.9563,28.9948,28.793,28.9371,385404.0
2016-07-08 10:00:00,30.11,30.23,30.09,30.15,207906.0,28.9371,29.0524,28.9179,28.9756,207906.0
2016-07-08 10:05:00,30.16,30.18,30.1,30.12,144788.0,28.9852,29.0044,28.9275,28.9467,144788.0
2016-07-08 10:10:00,30.13,30.14,30.07,30.14,124669.0,28.9563,28.9659,28.8987,28.9659,124669.0
2016-07-08 10:15:00,30.14,30.14,29.92,29.94,219263.0,28.9659,28.9659,28.7545,28.7737,219263.0
2016-07-08 10:20:00,29.94,30.03,29.9,30.0,133592.0,28.7737,28.8602,28.7353,28.8314,133592.0
2016-07-08 10:25:00,30.0,30.01,29.91,29.97,130417.0,28.8314,28.841,28.7449,28.8026,130417.0
2016-07-08 10:30:00,29.97,30.01,29.9,29.9,107630.0,28.8026,28.841,28.7353,28.7353,107630.0
2016-07-08 10:35:00,29.9,30.02,29.9,29.99,100249.0,28.7353,28.8506,28.7353,28.8218,100249.0
2016-07-08 10:40:00,29.99,30.0,29.92,29.96,192629.0,28.8218,28.8314,28.7545,28.793,192629.0
2016-07-08 10:45:00,29.95,30.06,29.94,30.05,152059.0,28.7834,28.8891,28.7737,28.8795,152059.0
2016-07-08 10:50:00,30.05,30.1,30.01,30.03,195404.0,28.8795,28.9275,28.841,28.8602,195404.0
2016-07-08 10:55:00,30.03,30.12,30.01,30.08,243612.0,28.8602,28.9467,28.841,28.9083,243612.0
2016-07-08 11:00:00,30.09,30.15,30.07,30.12,369317.0,28.9179,28.9756,28.8987,28.9467,369317.0
2016-07-08 11:05:00,30.12,30.12,29.97,29.98,164139.0,28.9467,28.9467,28.8026,28.8122,164139.0
2016-07-08 11:10:00,29.98,30.05,29.97,30.05,95654.0,28.8122,28.8795,28.8026,28.8795,95654.0
2016-07-08 11:15:00,30.04,30.1,30.0,30.1,114413.0,28.8698,28.9275,28.8314,28.9275,114413.0
2016-07-08 11:20:00,30.1,30.11,30.03,30.03,206929.0,28.9275,28.9371,28.8602,28.8602,206929.0
2016-07-08 11:25:00,30.04,30.18,30.0,30.15,208046.0,28.8698,29.0044,28.8314,28.9756,208046.0
2016-07-08 11:30:00,30.14,30.16,30.07,30.08,84058.0,28.9659,28.9852,28.8987,28.9083,84058.0
2016-07-08 11:35:00,30.07,30.15,30.06,30.12,91797.0,28.8987,28.9756,28.8891,28.9467,91797.0
2016-07-08 11:40:00,30.12,30.17,30.08,30.16,141843.0,28.9467,28.9948,28.9083,28.9852,141843.0
2016-07-08 11:45:00,30.17,30.17,30.08,30.12,172155.0,28.9948,28.9948,28.9083,28.9467,172155.0
2016-07-08 11:50:00,30.12,30.12,30.07,30.12,132824.0,28.9467,28.9467,28.8987,28.9467,132824.0
2016-07-08 11:55:00,30.12,30.12,30.05,30.07,111233.0,28.9467,28.9467,28.8795,28.8987,111233.0
2016-07-08 12:00:00,30.07,30.13,30.05,30.13,212124.0,28.8987,28.9563,28.8795,28.9563,212124.0
2016-07-08 12:05:00,30.13,30.16,30.12,30.13,128042.0,28.9563,28.9852,28.9467,28.9563,128042.0
2016-07-08 12:10:00,30.13,30.15,30.12,30.13,91560.0,28.9563,28.9756,28.9467,28.9563,91560.0
2016-07-08 12:15:00,30.13,30.14,30.1,30.12,98884.0,28.9563,28.9659,28.9275,28.9467,98884.0
2016-07-08 12:20:00,30.12,30.12,30.09,30.11,121687.0,28.9467,28.9467,28.9179,28.9371,121687.0
2016-07-08 12:25:00,30.11,30.12,30.09,30.09,102270.0,28.9371,28.9467,28.9179,28.9179,102270.0
2016-07-08 12:30:00,30.1,30.12,30.08,30.09,115659.0,28.9275,28.9467,28.9083,28.9179,115659.0
2016-07-08 12:35:00,30.09,30.1,30.06,30.06,124120.0,28.9179,28.9275,28.8891,28.8891,124120.0
2016-07-08 12:40:00,30.06,30.1,30.06,30.09,103334.0,28.8891,28.9275,28.8891,28.9179,103334.0
2016-07-08 12:45:00,30.09,30.09,30.05,30.08,64076.0,28.9179,28.9179,28.8795,28.9083,64076.0
2016-07-08 12:50:00,30.08,30.1,30.07,30.07,77792.0,28.9083,28.9275,28.8987,28.8987,77792.0
2016-07-08 12:55:00,30.08,30.09,30.07,30.08,80608.0,28.9083,28.9179,28.8987,28.9083,80608.0
2016-07-08 13:00:00,30.09,30.1,30.06,30.07,117436.0,28.9179,28.9275,28.8891,28.8987,117436.0
2016-07-08 13:05:00,30.06,30.09,30.06,30.07,86828.0,28.8891,28.9179,28.8891,28.8987,86828.0
2016-07-08 13:10:00,30.06,30.1,30.05,30.09,50696.0,28.8891,28.9275,28.8795,28.9179,50696.0
2016-07-08 13:15:00,30.09,30.09,30.06,30.07,84359.0,28.9179,28.9179,28.8891,28.8987,84359.0
2016-07-08 13:20:00,30.07,30.09,30.04,30.05,115598.0,28.8987,28.9179,28.8698,28.8795,115598.0
2016-07-08 13:25:00,30.06,30.11,30.05,30.08,103562.0,28.8891,28.9371,28.8795,28.9083,103562.0
2016-07-08 13:30:00,30.08,30.11,30.08,30.09,53015.0,28.9083,28.9371,28.9083,28.9179,53015.0
2016-07-08 13:35:00,30.09,30.11,30.08,30.09,81147.0,28.9179,28.9371,28.9083,28.9179,81147.0
2016-07-08 13:40:00,30.1,30.11,30.06,30.07,67888.0,28.9275,28.9371,28.8891,28.8987,67888.0
2016-07-08 13:45:00,30.06,30.08,30.03,30.05,65926.0,28.8891,28.9083,28.8602,28.8795,65926.0
2016-07-08 13:50:00,30.05,30.08,30.03,30.08,67281.0,28.8795,28.9083,28.8602,28.9083,67281.0
2016-07-08 13:55:00,30.08,30.1,30.04,30.05,62370.0,28.9083,28.9275,28.8698,28.8795,62370.0
2016-07-08 14:00:00,30.06,30.13,30.05,30.1,74819.0,28.8891,28.9563,28.8795,28.9275,74819.0
2016-07-08 14:05:00,30.11,30.14,30.07,30.13,70838.0,28.9371,28.9659,28.8987,28.9563,70838.0
2016-07-08 14:10:00,30.12,30.15,30.11,30.13,58484.0,28.9467,28.9756,28.9371,28.9563,58484.0
2016-07-08 14:15:00,30.12,30.14,30.09,30.1,56929.0,28.9467,28.9659,28.9179,28.9275,56929.0
2016-07-08 14:20:00,30.1,30.12,30.08,30.09,56098.0,28.9275,28.9467,28.9083,28.9179,56098.0
2016-07-08 14:25:00,30.09,30.12,30.07,30.1,77715.0,28.9179,28.9467,28.8987,28.9275,77715.0
2016-07-08 14:30:00,30.09,30.14,30.09,30.11,122567.0,28.9179,28.9659,28.9179,28.9371,122567.0
2016-07-08 14:35:00,30.11,30.12,30.07,30.09,368059.0,28.9371,28.9467,28.8987,28.9179,368059.0
2016-07-08 14:40:00,30.09,30.11,30.07,30.07,42836.0,28.9179,28.9371,28.8987,28.8987,42836.0
2016-07-08 14:45:00,30.07,30.09,30.07,30.08,86172.0,28.8987,28.9179,28.8987,28.9083,86172.0
2016-07-08 14:50:00,30.08,30.12,30.07,30.1,166651.0,28.9083,28.9467,28.8987,28.9275,166651.0
2016-07-08 14:55:00,30.09,30.09,30.06,30.07,100447.0,28.9179,28.9179,28.8891,28.8987,100447.0
2016-07-08 15:00:00,30.07,30.1,30.02,30.02,148451.0,28.8987,28.9275,28.8506,28.8506,148451.0
2016-07-08 15:05:00,30.02,30.07,30.02,30.05,77401.0,28.8506,28.8987,28.8506,28.8795,77401.0
2016-07-08 15:10:00,30.05,30.08,30.04,30.08,96821.0,28.8795,28.9083,28.8698,28.9083,96821.0
2016-07-08 15:15:00,30.08,30.09,30.04,30.07,117422.0,28.9083,28.9179,28.8698,28.8987,117422.0
2016-07-08 15:20:00,30.07,30.09,30.07,30.07,128807.0,28.8987,28.9179,28.8987,28.8987,128807.0
2016-07-08 15:25:00,30.07,30.09,30.04,30.05,226329.0,28.8987,28.9179,28.8698,28.8795,226329.0
2016-07-08 15:30:00,30.05,30.08,30.01,30.05,212328.0,28.8795,28.9083,28.841,28.8795,212328.0
2016-07-08 15:35:00,30.05,30.08,30.02,30.08,139988.0,28.8795,28.9083,28.8506,28.9083,139988.0
2016-07-08 15:40:00,30.08,30.08,30.01,30.03,274320.0,28.9083,28.9083,28.841,28.8602,274320.0
2016-07-08 15:45:00,30.02,30.03,29.99,30.01,212297.0,28.8506,28.8602,28.8218,28.841,212297.0
2016-07-08 15:50:00,30.01,30.06,30.01,30.04,267535.0,28.841,28.8891,28.841,28.8698,267535.0
2016-07-08 15:55:00,30.04,30.05,30.0,30.02,716187.0,28.8698,28.8795,28.8314,28.8506,716187.0
2016-07-11 09:30:00,30.25,30.72,30.22,30.6,328055.0,29.0717,29.5234,29.0428,29.408,328055.0
2016-07-11 09:35:00,30.59,30.79,30.56,30.67,228689.0,29.3984,29.5906,29.3696,29.4753,228689.0
2016-07-11 09:40:00,30.67,30.85,30.6,30.8,265528.0,29.4753,29.6483,29.408,29.6002,265528.0
2016-07-11 09:45:00,30.79,30.85,30.6,30.71,274278.0,29.5906,29.6483,29.408,29.5137,274278.0
2016-07-11 09:50:00,30.71,30.73,30.55,30.56,404370.0,29.5137,29.533,29.36,29.3696,404370.0
2016-07-11 09:55:00,30.57,30.69,30.57,30.68,141802.0,29.3792,29.4945,29.3792,29.4849,141802.0
2016-07-11 10:00:00,30.68,30.7,30.64,30.67,150525.0,29.4849,29.5041,29.4465,29.4753,150525.0
2016-07-11 10:05:00,30.68,30.84,30.67,30.83,287199.0,29.4849,29.6387,29.4753,29.6291,287199.0
2016-07-11 10:10:00,30.84,30.85,30.69,30.72,151733.0,29.6387,29.6483,29.4945,29.5234,151733.0
2016-07-11 10:15:00,30.72,30.77,30.68,30.71,114606.0,29.5234,29.5714,29.4849,29.5137,114606.0
2016-07-11 10:20:00,30.71,30.73,30.68,30.68,150996.0,29.5137,29.533,29.4849,29.4849,150996.0
2016-07-11 10:25:00,30.69,30.7,30.65,30.67,130754.0,29.4945,29.5041,29.4561,29.4753,130754.0
2016-07-11 10:30:00,30.67,30.75,30.67,30.74,115199.0,29.4753,29.5522,29.4753,29.5426,115199.0
2016-07-11 10:35:00,30.75,30.75,30.69,30.71,114788.0,29.5522,29.5522,29.4945,29.5137,114788.0
2016-07-11 10:40:00,30.71,30.75,30.67,30.75,124549.0,29.5137,29.5522,29.4753,29.5522,124549.0
2016-07-11 10:45:00,30.75,30.85,30.69,30.84,149403.0,29.5522,29.6483,29.4945,29.6387,149403.0
2016-07-11 10:50:00,30.84,30.87,30.73,30.73,111554.0,29.6387,29.6675,29.533,29.533,111554.0
2016-07-11 10:55:00,30.73,30.83,30.71,30.83,90879.0,29.533,29.6291,29.5137,29.6291,90879.0
2016-07-11 11:00:00,30.83,30.85,30.82,30.84,116531.0,29.6291,29.6483,29.6195,29.6387,116531.0
2016-07-11 11:05:00,30.85,30.9,30.84,30.9,168752.0,29.6483,29.6963,29.6387,29.6963,168752.0
2016-07-11 11:10:00,30.9,30.96,30.89,30.93,154739.0,29.6963,29.754,29.6867,29.7252,154739.0
2016-07-11 11:15:00,30.93,31.0,30.88,31.0,296160.0,29.7252,29.7925,29.6771,29.7925,296160.0
2016-07-11 11:20:00,31.0,31.0,30.96,30.96,143446.0,29.7925,29.7925,29.754,29.754,143446.0
2016-07-11 11:25:00,30.96,31.05,30.96,31.04,324981.0,29.754,29.8405,29.754,29.8309,324981.0
2016-07-11 11:30:00,31.04,31.05,30.98,31.01,115371.0,29.8309,29.8405,29.7732,29.8021,115371.0
2016-07-11 11:35:00,31.01,31.02,30.98,31.0,84037.0,29.8021,29.8117,29.7732,29.7925,84037.0
2016-07-11 11:40:00,31.0,31.03,30.98,31.0,80178.0,29.7925,29.8213,29.7732,29.7925,80178.0
2016-07-11 11:45:00,30.99,31.0,30.95,31.0,120086.0,29.7828,29.7925,29.7444,29.7925,120086.0
2016-07-11 11:50:00,31.0,31.04,30.97,31.03,322351.0,29.7925,29.8309,29.7636,29.8213,322351.0
2016-07-11 11:55:00,31.03,31.1,31.01,31.1,94280.0,29.8213,29.8886,29.8021,29.8886,94280.0
2016-07-11 12:00:00,31.1,31.1,31.06,31.07,84092.0,29.8886,29.8886,29.8501,29.8597,84092.0
2016-07-11 12:05:00,31.07,31.07,31.03,31.05,64345.0,29.8597,29.8597,29.8213,29.8405,64345.0
2016-07-11 12:10:00,31.05,31.08,31.03,31.06,78500.0,29.8405,29.8693,29.8213,29.8501,78500.0
2016-07-11 12:15:00,31.05,31.1,31.05,31.08,66638.0,29.8405,29.8886,29.8405,29.8693,66638.0
2016-07-11 12:20:00,31.08,31.1,31.07,31.1,51445.0,29.8693,29.8886,29.8597,29.8886,51445.0
2016-07-11 12:25:00,31.09,31.12,31.08,31.1,73921.0,29.8789,29.9078,29.8693,29.8886,73921.0
2016-07-11 12:30:00,31.1,31.1,31.05,31.08,48963.0,29.8886,29.8886,29.8405,29.8693,48963.0
2016-07-11 12:35:00,31.09,31.12,31.07,31.11,52610.0,29.8789,29.9078,29.8597,29.8982,52610.0
2016-07-11 12:40:00,31.12,31.13,31.09,31.11,61226.0,29.9078,29.9174,29.8789,29.8982,61226.0
2016-07-11 12:45:00,31.11,31.17,31.1,31.13,136577.0,29.8982,29.9558,29.8886,29.9174,136577.0
2016-07-11 12:50:00,31.13,31.15,31.12,31.13,82899.0,29.9174,29.9366,29.9078,29.9174,82899.0
2016-07-11 12:55:00,31.13,31.14,31.1,31.13,41330.0,29.9174,29.927,29.8886,29.9174,41330.0
2016-07-11 13:00:00,31.14,31.14,31.05,31.05,79757.0,29.927,29.927,29.8405,29.8405,79757.0
2016-07-11 13:05:00,31.06,31.12,31.04,31.09,67934.0,29.8501,29.9078,29.8309,29.8789,67934.0
2016-07-11 13:10:00,31.1,31.1,31.07,31.08,40051.0,29.8886,29.8886,29.8597,29.8693,40051.0
2016-07-11 13:15:00,31.08,31.1,31.04,31.04,200896.0,29.8693,29.8886,29.8309,29.8309,200896.0
2016-07-11 13:20:00,31.05,31.06,30.97,30.98,87643.0,29.8405,29.8501,29.7636,29.7732,87643.0
2016-07-11 13:25:00,30.99,31.02,30.96,31.02,92324.0,29.7828,29.8117,29.754,29.8117,92324.0
2016-07-11 13:30:00,31.02,31.02,30.99,31.01,47669.0,29.8117,29.8117,29.7828,29.8021,47669.0
2016-07-11 13:35:00,31.01,31.06,31.0,31.03,131747.0,29.8021,29.8501,29.7925,29.8213,131747.0
2016-07-11 13:40:00,31.02,31.02,30.97,31.0,63693.0,29.8117,29.8117,29.7636,29.7925,63693.0
2016-07-11 13:45:00,31.0,31.0,30.97,30.99,59098.0,29.7925,29.7925,29.7636,29.7828,59098.0
2016-07-11 13:50:00,30.99,31.0,30.97,30.98,64906.0,29.7828,29.7925,29.7636,29.7732,64906.0
2016-07-11 13:55:00,30.98,31.0,30.97,30.98,64051.0,29.7732,29.7925,29.7636,29.7732,64051.0
2016-07-11 14:00:00,30.98,30.98,30.97,30.98,45157.0,29.7732,29.7732,29.7636,29.7732,45157.0
2016-07-11 14:05:00,30.98,30.99,30.97,30.98,53285.0,29.7732,29.7828,29.7636,29.7732,53285.0
2016-07-11 14:10:00,30.97,31.0,30.96,30.99,92810.0,29.7636,29.7925,29.754,29.7828,92810.0
2016-07-11 14:15:00,30.99,30.99,30.94,30.98,67757.0,29.7828,29.7828,29.7348,29.7732,67757.0
2016-07-11 14:20:00,30.97,31.0,30.97,31.0,65477.0,29.7636,29.7925,29.7636,29.7925,65477.0
2016-07-11 14:25:00,30.99,31.08,30.99,31.04,172031.0,29.7828,29.8693,29.7828,29.8309,172031.0
2016-07-11 14:30:00,31.04,31.07,31.02,31.07,56065.0,29.8309,29.8597,29.8117,29.8597,56065.0
2016-07-11 14:35:00,31.06,31.07,31.04,31.07,44641.0,29.8501,29.8597,29.8309,29.8597,44641.0
2016-07-11 14:40:00,31.07,31.08,31.04,31.06,77379.0,29.8597,29.8693,29.8309,29.8501,77379.0
2016-07-11 14:45:00,31.06,31.09,31.05,31.07,56249.0,29.8501,29.8789,29.8405,29.8597,56249.0
2016-07-11 14:50:00,31.06,31.14,31.05,31.14,159068.0,29.8501,29.927,29.8405,29.927,159068.0
2016-07-11 14:55:00,31.14,31.19,31.13,31.19,109732.0,29.927,29.975,29.9174,29.975,109732.0
2016-07-11 15:00:00,31.19,31.26,31.17,31.25,180209.0,29.975,30.0423,29.9558,30.0327,180209.0
2016-07-11 15:05:00,31.24,31.29,31.21,31.29,165747.0,30.0231,30.0712,29.9943,30.0712,165747.0
2016-07-11 15:10:00,31.3,31.44,31.27,31.42,314016.0,30.0808,30.2153,30.0519,30.1961,314016.0
2016-07-11 15:15:00,31.41,31.43,31.34,31.35,168856.0,30.1865,30.2057,30.1192,30.1288,168856.0
2016-07-11 15:20:00,31.35,31.43,31.33,31.4,141185.0,30.1288,30.2057,30.1096,30.1769,141185.0
2016-07-11 15:25:00,31.4,31.43,31.38,31.39,210559.0,30.1769,30.2057,30.1576,30.1673,210559.0
2016-07-11 15:30:00,31.4,31.4,31.26,31.27,187923.0,30.1769,30.1769,30.0423,30.0519,187923.0
2016-07-11 15:35:00,31.26,31.3,31.23,31.23,181358.0,30.0423,30.0808,30.0135,30.0135,181358.0
2016-07-11 15:40:00,31.22,31.27,31.2,31.2,268815.0,30.0039,30.0519,29.9847,29.9847,268815.0
2016-07-11 15:45:00,31.21,31.22,31.16,31.18,240392.0,29.9943,30.0039,29.9462,29.9654,240392.0
2016-07-11 15:50:00,31.19,31.21,31.17,31.19,312799.0,29.975,29.9943,29.9558,29.975,312799.0
2016-07-11 15:55:00,31.19,31.19,31.12,31.15,741821.0,29.975,29.975,29.9078,29.9366,741821.0
2016-07-12 09:30:00,32.78,33.43,32.75,33.17,1015797.0,31.5031,32.1278,31.4743,31.8779,1015797.0
2016-07-12 09:35:00,33.16,33.48,33.07,33.35,957554.0,31.8683,32.1758,31.7818,32.0509,957554.0
2016-07-12 09:40:00,33.36,33.49,33.32,33.48,678112.0,32.0605,32.1855,32.0221,32.1758,678112.0
2016-07-12 09:45:00,33.48,33.75,33.43,33.63,864492.0,32.1758,32.4353,32.1278,32.32,864492.0
2016-07-12 09:50:00,33.64,33.85,33.57,33.74,845603.0,32.3296,32.5314,32.2623,32.4257,845603.0
2016-07-12 09:55:00,33.75,33.92,33.7,33.86,666087.0,32.4353,32.5987,32.3873,32.541,666087.0
2016-07-12 10:00:00,33.86,33.86,33.73,33.8,612263.0,32.541,32.541,32.4161,32.4834,612263.0
2016-07-12 10:05:00,33.8,33.84,33.51,33.52,581933.0,32.4834,32.5218,32.2047,32.2143,581933.0
2016-07-12 10:10:00,33.52,33.6,33.48,33.55,334880.0,32.2143,32.2912,32.1758,32.2431,334880.0
2016-07-12 10:15:00,33.56,33.67,33.51,33.55,331599.0,32.2527,32.3584,32.2047,32.2431,331599.0
2016-07-12 10:20:00,33.55,33.7,33.53,33.59,438770.0,32.2431,32.3873,32.2239,32.2816,438770.0
2016-07-12 10:25:00,33.58,33.59,33.45,33.49,397016.0,32.272,32.2816,32.147,32.1855,397016.0
2016-07-12 10:30:00,33.5,33.58,33.42,33.54,466641.0,32.1951,32.272,32.1182,32.2335,466641.0
2016-07-12 10:35:00,33.55,33.58,33.48,33.49,269757.0,32.2431,32.272,32.1758,32.1855,269757.0
2016-07-12 10:40:00,33.5,33.6,33.48,33.52,269469.0,32.1951,32.2912,32.1758,32.2143,269469.0
2016-07-12 10:45:00,33.52,33.52,33.46,33.48,205964.0,32.2143,32.2143,32.1566,32.1758,205964.0
2016-07-12 10:50:00,33.48,33.51,33.44,33.51,295492.0,32.1758,32.2047,32.1374,32.2047,295492.0
2016-07-12 10:55:00,33.51,33.54,33.48,33.49,176478.0,32.2047,32.2335,32.1758,32.1855,176478.0
2016-07-12 11:00:00,33.5,33.58,33.48,33.56,185900.0,32.1951,32.272,32.1758,32.2527,185900.0
2016-07-12 11:05:00,33.57,33.71,33.56,33.6,208659.0,32.2623,32.3969,32.2527,32.2912,208659.0
2016-07-12 11:10:00,33.59,33.7,33.56,33.58,157686.0,32.2816,32.3873,32.2527,32.272,157686.0
2016-07-12 11:15:00,33.57,33.59,33.52,33.55,96469.0,32.2623,32.2816,32.2143,32.2431,96469.0
2016-07-12 11:20:00,33.54,33.7,33.52,33.69,210734.0,32.2335,32.3873,32.2143,32.3777,210734.0
2016-07-12 11:25:00,33.69,33.78,33.68,33.73,242662.0,32.3777,32.4642,32.3681,32.4161,242662.0
2016-07-12 11:30:00,33.72,33.72,33.64,33.68,168179.0,32.4065,32.4065,32.3296,32.3681,168179.0
2016-07-12 11:35:00,33.68,33.8,33.66,33.79,236286.0,32.3681,32.4834,32.3488,32.4738,236286.0
2016-07-12 11:40:00,33.79,33.81,33.76,33.8,218736.0,32.4738,32.493,32.4449,32.4834,218736.0
2016-07-12 11:45:00,33.78,33.81,33.73,33.81,182485.0,32.4642,32.493,32.4161,32.493,182485.0
2016-07-12 11:50:00,33.8,33.82,33.78,33.82,86409.0,32.4834,32.5026,32.4642,32.5026,86409.0
2016-07-12 11:55:00,33.82,33.84,33.79,33.79,129061.0,32.5026,32.5218,32.4738,32.4738,129061.0
2016-07-12 12:00:00,33.8,33.81,33.79,33.81,299545.0,32.4834,32.493,32.4738,32.493,299545.0
2016-07-12 12:05:00,33.81,33.84,33.78,33.83,164860.0,32.493,32.5218,32.4642,32.5122,164860.0
2016-07-12 12:10:00,33.83,33.83,33.75,33.76,99018.0,32.5122,32.5122,32.4353,32.4449,99018.0
2016-07-12 12:15:00,33.76,33.84,33.75,33.83,111076.0,32.4449,32.5218,32.4353,32.5122,111076.0
2016-07-12 12:20:00,33.83,33.84,33.77,33.8,112621.0,32.5122,32.5218,32.4545,32.4834,112621.0
2016-07-12 12:25:00,33.8,33.85,33.8,33.85,66393.0,32.4834,32.5314,32.4834,32.5314,66393.0
2016-07-12 12:30:00,33.85,33.98,33.85,33.98,202631.0,32.5314,32.6564,32.5314,32.6564,202631.0
2016-07-12 12:35:00,33.98,33.98,33.89,33.92,124568.0,32.6564,32.6564,32.5699,32.5987,124568.0
2016-07-12 12:40:00,33.91,34.0,33.91,34.0,264386.0,32.5891,32.6756,32.5891,32.6756,264386.0
2016-07-12 12:45:00,33.99,34.01,33.9,33.91,249302.0,32.666,32.6852,32.5795,32.5891,249302.0
2016-07-12 12:50:00,33.91,33.97,33.86,33.92,101602.0,32.5891,32.6468,32.541,32.5987,101602.0
2016-07-12 12:55:00,33.91,33.95,33.9,33.93,225616.0,32.5891,32.6275,32.5795,32.6083,225616.0
2016-07-12 13:00:00,33.94,34.0,33.93,33.96,136653.0,32.6179,32.6756,32.6083,32.6371,136653.0
2016-07-12 13:05:00,33.96,33.99,33.94,33.95,105616.0,32.6371,32.666,32.6179,32.6275,105616.0
2016-07-12 13:10:00,33.95,33.95,33.85,33.95,144684.0,32.6275,32.6275,32.5314,32.6275,144684.0
2016-07-12 13:15:00,33.95,33.99,33.95,33.98,83000.0,32.6275,32.666,32.6275,32.6564,83000.0
2016-07-12 13:20:00,33.98,34.0,33.96,33.98,76238.0,32.6564,32.6756,32.6371,32.6564,76238.0
2016-07-12 13:25:00,33.98,34.12,33.98,34.12,293762.0,32.6564,32.7909,32.6564,32.7909,293762.0
2016-07-12 13:30:00,34.12,34.15,34.09,34.13,165826.0,32.7909,32.8197,32.7621,32.8005,165826.0
2016-07-12 13:35:00,34.12,34.19,34.08,34.19,112759.0,32.7909,32.8582,32.7525,32.8582,112759.0
2016-07-12 13:40:00,34.19,34.24,34.15,34.21,162250.0,32.8582,32.9062,32.8197,32.8774,162250.0
2016-07-12 13:45:00,34.21,34.24,34.14,34.23,133699.0,32.8774,32.9062,32.8101,32.8966,133699.0
2016-07-12 13:50:00,34.24,34.35,34.22,34.3,310822.0,32.9062,33.012,32.887,32.9639,310822.0
2016-07-12 13:55:00,34.3,34.31,34.24,34.27,159682.0,32.9639,32.9735,32.9062,32.9351,159682.0
2016-07-12 14:00:00,34.28,34.44,34.28,34.41,192952.0,32.9447,33.0985,32.9447,33.0696,192952.0
2016-07-12 14:05:00,34.41,34.48,34.35,34.37,276771.0,33.0696,33.1369,33.012,33.0312,276771.0
2016-07-12 14:10:00,34.37,34.47,34.36,34.46,201947.0,33.0312,33.1273,33.0216,33.1177,201947.0
2016-07-12 14:15:00,34.46,34.49,34.4,34.42,184255.0,33.1177,33.1465,33.06,33.0792,184255.0
2016-07-12 14:20:00,34.41,34.43,34.36,34.42,149387.0,33.0696,33.0888,33.0216,33.0792,149387.0
2016-07-12 14:25:00,34.42,34.5,34.4,34.48,176737.0,33.0792,33.1561,33.06,33.1369,176737.0
2016-07-12 14:30:00,34.47,34.51,34.43,34.43,275240.0,33.1273,33.1657,33.0888,33.0888,275240.0
2016-07-12 14:35:00,34.44,34.46,34.39,34.45,166412.0,33.0985,33.1177,33.0504,33.1081,166412.0
2016-07-12 14:40:00,34.45,34.49,34.34,34.37,265492.0,33.1081,33.1465,33.0023,33.0312,265492.0
2016-07-12 14:45:00,34.36,34.37,34.29,34.34,169873.0,33.0216,33.0312,32.9543,33.0023,169873.0
2016-07-12 14:50:00,34.34,34.41,34.29,34.3,148863.0,33.0023,33.0696,32.9543,32.9639,148863.0
2016-07-12 14:55:00,34.3,34.36,34.28,34.34,160678.0,32.9639,33.0216,32.9447,33.0023,160678.0
2016-07-12 15:00:00,34.34,34.35,34.25,34.33,249602.0,33.0023,33.012,32.9159,32.9927,249602.0
2016-07-12 15:05:00,34.33,34.48,34.29,34.47,236381.0,32.9927,33.1369,32.9543,33.1273,236381.0
2016-07-12 15:10:00,34.47,34.57,34.44,34.54,326789.0,33.1273,33.2234,33.0985,33.1946,326789.0
2016-07-12 15:15:00,34.55,34.62,34.5,34.52,253181.0,33.2042,33.2714,33.1561,33.1753,253181.0
2016-07-12 15:20:00,34.52,34.67,34.51,34.65,269503.0,33.1753,33.3195,33.1657,33.3003,269503.0
2016-07-12 15:25:00,34.65,34.77,34.64,34.76,492970.0,33.3003,33.4156,33.2907,33.406,492970.0
2016-07-12 15:30:00,34.76,34.76,34.67,34.72,293370.0,33.406,33.406,33.3195,33.3675,293370.0
2016-07-12 15:35:00,34.72,34.89,34.71,34.84,819941.0,33.3675,33.5309,33.3579,33.4829,819941.0
2016-07-12 15:40:00,34.83,34.88,34.72,34.86,597876.0,33.4733,33.5213,33.3675,33.5021,597876.0
2016-07-12 15:45:00,34.86,34.86,34.7,34.72,474674.0,33.5021,33.5021,33.3483,33.3675,474674.0
2016-07-12 15:50:00,34.71,34.72,34.62,34.71,636212.0,33.3579,33.3675,33.2714,33.3579,636212.0
2016-07-12 15:55:00,34.7,34.71,34.62,34.65,931665.0,33.3483,33.3579,33.2714,33.3003,931665.0
2016-07-13 09:30:00,35.04,35.29,34.95,34.98,784232.0,33.6751,33.9153,33.5886,33.6174,784232.0
2016-07-13 09:35:00,34.97,35.02,34.76,34.78,614934.0,33.6078,33.6559,33.406,33.4252,614934.0
2016-07-13 09:40:00,34.78,34.82,34.41,34.41,652794.0,33.4252,33.4636,33.0696,33.0696,652794.0
2016-07-13 09:45:00,34.43,34.61,34.35,34.44,304396.0,33.0888,33.2618,33.012,33.0985,304396.0
2016-07-13 09:50:00,34.45,34.66,34.43,34.63,233702.0,33.1081,33.3099,33.0888,33.281,233702.0
2016-07-13 09:55:00,34.64,34.9,34.61,34.9,365902.0,33.2907,33.5405,33.2618,33.5405,365902.0
2016-07-13 10:00:00,34.9,34.9,34.66,34.67,268640.0,33.5405,33.5405,33.3099,33.3195,268640.0
2016-07-13 10:05:00,34.66,34.74,34.62,34.65,165418.0,33.3099,33.3868,33.2714,33.3003,165418.0
2016-07-13 10:10:00,34.64,34.75,34.64,34.73,120181.0,33.2907,33.3964,33.2907,33.3772,120181.0
2016-07-13 10:15:00,34.73,34.74,34.58,34.59,176961.0,33.3772,33.3868,33.233,33.2426,176961.0
2016-07-13 10:20:00,34.59,34.67,34.51,34.6,154891.0,33.2426,33.3195,33.1657,33.2522,154891.0
2016-07-13 10:25:00,34.59,34.63,34.44,34.51,219238.0,33.2426,33.281,33.0985,33.1657,219238.0
2016-07-13 10:30:00,34.51,34.65,34.47,34.54,278424.0,33.1657,33.3003,33.1273,33.1946,278424.0
2016-07-13 10:35:00,34.55,34.69,34.53,34.62,160536.0,33.2042,33.3387,33.1849,33.2714,160536.0
2016-07-13 10:40:00,34.62,34.71,34.6,34.65,99025.0,33.2714,33.3579,33.2522,33.3003,99025.0
2016-07-13 10:45:00,34.65,34.65,34.57,34.64,103230.0,33.3003,33.3003,33.2234,33.2907,103230.0
2016-07-13 10:50:00,34.64,34.68,34.6,34.66,62255.0,33.2907,33.3291,33.2522,33.3099,62255.0
2016-07-13 10:55:00,34.67,34.67,34.57,34.62,124272.0,33.3195,33.3195,33.2234,33.2714,124272.0
2016-07-13 11:00:00,34.62,34.62,34.54,34.56,142196.0,33.2714,33.2714,33.1946,33.2138,142196.0
2016-07-13 11:05:00,34.56,34.56,34.33,34.39,219416.0,33.2138,33.2138,32.9927,33.0504,219416.0
2016-07-13 11:10:00,34.4,34.49,34.39,34.42,109439.0,33.06,33.1465,33.0504,33.0792,109439.0
2016-07-13 11:15:00,34.42,34.43,34.18,34.2,151083.0,33.0792,33.0888,32.8486,32.8678,151083.0
2016-07-13 11:20:00,34.21,34.26,34.15,34.17,328000.0,32.8774,32.9255,32.8197,32.839,328000.0
2016-07-13 11:25:00,34.18,34.21,34.16,34.19,261073.0,32.8486,32.8774,32.8294,32.8582,261073.0
2016-07-13 11:30:00,34.19,34.25,34.16,34.24,264270.0,32.8582,32.9159,32.8294,32.9062,264270.0
2016-07-13 11:35:00,34.24,34.28,34.15,34.18,172595.0,32.9062,32.9447,32.8197,32.8486,172595.0
2016-07-13 11:40:00,34.17,34.21,34.11,34.13,148011.0,32.839,32.8774,32.7813,32.8005,148011.0
2016-07-13 11:45:00,34.12,34.2,34.12,34.2,87553.0,32.7909,32.8678,32.7909,32.8678,87553.0
2016-07-13 11:50:00,34.19,34.21,34.15,34.17,219184.0,32.8582,32.8774,32.8197,32.839,219184.0
2016-07-13 11:55:00,34.18,34.2,34.14,34.18,137983.0,32.8486,32.8678,32.8101,32.8486,137983.0
2016-07-13 12:00:00,34.19,34.23,34.15,34.23,103866.0,32.8582,32.8966,32.8197,32.8966,103866.0
2016-07-13 12:05:00,34.24,34.35,34.23,34.3,127012.0,32.9062,33.012,32.8966,32.9639,127012.0
2016-07-13 12:10:00,34.3,34.32,34.23,34.24,82291.0,32.9639,32.9831,32.8966,32.9062,82291.0
2016-07-13 12:15:00,34.23,34.27,34.2,34.26,107506.0,32.8966,32.9351,32.8678,32.9255,107506.0
2016-07-13 12:20:00,34.26,34.31,34.24,34.29,145647.0,32.9255,32.9735,32.9062,32.9543,145647.0
2016-07-13 12:25:00,34.29,34.34,34.28,34.3,114917.0,32.9543,33.0023,32.9447,32.9639,114917.0
2016-07-13 12:30:00,34.31,34.36,34.29,34.35,208930.0,32.9735,33.0216,32.9543,33.012,208930.0
2016-07-13 12:35:00,34.35,34.39,34.32,34.37,110673.0,33.012,33.0504,32.9831,33.0312,110673.0
2016-07-13 12:40:00,34.37,34.41,34.35,34.38,104243.0,33.0312,33.0696,33.012,33.0408,104243.0
2016-07-13 12:45:00,34.37,34.39,34.34,34.35,80384.0,33.0312,33.0504,33.0023,33.012,80384.0
2016-07-13 12:50:00,34.36,34.38,34.35,34.37,91474.0,33.0216,33.0408,33.012,33.0312,91474.0
2016-07-13 12:55:00,34.37,34.39,34.34,34.37,73911.0,33.0312,33.0504,33.0023,33.0312,73911.0
2016-07-13 13:00:00,34.36,34.39,34.34,34.36,74490.0,33.0216,33.0504,33.0023,33.0216,74490.0
2016-07-13 13:05:00,34.36,34.44,34.33,34.44,153996.0,33.0216,33.0985,32.9927,33.0985,153996.0
2016-07-13 13:10:00,34.43,34.48,34.42,34.47,69659.0,33.0888,33.1369,33.0792,33.1273,69659.0
2016-07-13 13:15:00,34.46,34.48,34.41,34.44,67786.0,33.1177,33.1369,33.0696,33.0985,67786.0
2016-07-13 13:20:00,34.43,34.43,34.4,34.4,48979.0,33.0888,33.0888,33.06,33.06,48979.0
2016-07-13 13:25:00,34.4,34.44,34.38,34.41,83010.0,33.06,33.0985,33.0408,33.0696,83010.0
2016-07-13 13:30:00,34.41,34.46,34.39,34.45,94339.0,33.0696,33.1177,33.0504,33.1081,94339.0
2016-07-13 13:35:00,34.46,34.48,34.45,34.48,147598.0,33.1177,33.1369,33.1081,33.1369,147598.0
2016-07-13 13:40:00,34.47,34.49,34.43,34.44,93900.0,33.1273,33.1465,33.0888,33.0985,93900.0
2016-07-13 13:45:00,34.43,34.48,34.42,34.48,118370.0,33.0888,33.1369,33.0792,33.1369,118370.0
2016-07-13 13:50:00,34.47,34.48,34.4,34.43,80151.0,33.1273,33.1369,33.06,33.0888,80151.0
2016-07-13 13:55:00,34.43,34.44,34.32,34.36,187198.0,33.0888,33.0985,32.9831,33.0216,187198.0
2016-07-13 14:00:00,34.36,34.4,34.34,34.39,175151.0,33.0216,33.06,33.0023,33.0504,175151.0
2016-07-13 14:05:00,34.39,34.57,34.37,34.57,176070.0,33.0504,33.2234,33.0312,33.2234,176070.0
2016-07-13 14:10:00,34.57,34.65,34.55,34.59,157351.0,33.2234,33.3003,33.2042,33.2426,157351.0
2016-07-13 14:15:00,34.59,34.6,34.52,34.6,206074.0,33.2426,33.2522,33.1753,33.2522,206074.0
2016-07-13 14:20:00,34.6,34.61,34.53,34.53,72187.0,33.2522,33.2618,33.1849,33.1849,72187.0
2016-07-13 14:25:00,34.53,34.55,34.49,34.54,136980.0,33.1849,33.2042,33.1465,33.1946,136980.0
2016-07-13 14:30:00,34.54,34.55,34.51,34.55,110862.0,33.1946,33.2042,33.1657,33.2042,110862.0
2016-07-13 14:35:00,34.54,34.6,34.52,34.6,79715.0,33.1946,33.2522,33.1753,33.2522,79715.0
2016-07-13 14:40:00,34.59,34.6,34.52,34.55,77519.0,33.2426,33.2522,33.1753,33.2042,77519.0
2016-07-13 14:45:00,34.55,34.55,34.51,34.55,56506.0,33.2042,33.2042,33.1657,33.2042,56506.0
2016-07-13 14:50:00,34.55,34.55,34.51,34.52,86479.0,33.2042,33.2042,33.1657,33.1753,86479.0
2016-07-13 14:55:00,34.51,34.63,34.49,34.56,104878.0,33.1657,33.281,33.1465,33.2138,104878.0
2016-07-13 15:00:00,34.57,34.65,34.55,34.65,56397.0,33.2234,33.3003,33.2042,33.3003,56397.0
2016-07-13 15:05:00,34.65,34.65,34.58,34.61,139059.0,33.3003,33.3003,33.233,33.2618,139059.0
2016-07-13 15:10:00,34.62,34.63,34.51,34.51,270483.0,33.2714,33.281,33.1657,33.1657,270483.0
2016-07-13 15:15:00,34.51,34.55,34.46,34.49,173201.0,33.1657,33.2042,33.1177,33.1465,173201.0
2016-07-13 15:20:00,34.49,34.52,34.38,34.43,145070.0,33.1465,33.1753,33.0408,33.0888,145070.0
2016-07-13 15:25:00,34.42,34.49,34.42,34.48,111689.0,33.0792,33.1465,33.0792,33.1369,111689.0
2016-07-13 15:30:00,34.48,34.53,34.45,34.5,156087.0,33.1369,33.1849,33.1081,33.1561,156087.0
2016-07-13 15:35:00,34.49,34.52,34.43,34.44,167153.0,33.1465,33.1753,33.0888,33.0985,167153.0
2016-07-13 15:40:00,34.45,34.51,34.36,34.37,255636.0,33.1081,33.1657,33.0216,33.0312,255636.0
2016-07-13 15:45:00,34.36,34.4,34.34,34.4,262091.0,33.0216,33.06,33.0023,33.06,262091.0
2016-07-13 15:50:00,34.39,34.45,34.34,34.45,399322.0,33.0504,33.1081,33.0023,33.1081,399322.0
2016-07-13 15:55:00,34.45,34.49,34.44,34.46,667128.0,33.1081,33.1465,33.0985,33.1177,667128.0
2016-07-14 09:30:00,35.11,35.88,35.0,35.59,728173.0,33.7424,34.4824,33.6366,34.2037,728173.0
2016-07-14 09:35:00,35.61,35.61,35.33,35.44,403137.0,34.2229,34.2229,33.9538,34.0595,403137.0
2016-07-14 09:40:00,35.45,35.53,35.22,35.38,333266.0,34.0691,34.146,33.8481,34.0018,333266.0
2016-07-14 09:45:00,35.39,35.41,35.25,35.27,232466.0,34.0114,34.0307,33.8769,33.8961,232466.0
2016-07-14 09:50:00,35.27,35.53,35.21,35.47,336558.0,33.8961,34.146,33.8385,34.0883,336558.0
2016-07-14 09:55:00,35.47,35.56,35.4,35.54,281718.0,34.0883,34.1748,34.0211,34.1556,281718.0
2016-07-14 10:00:00,35.54,35.59,35.46,35.53,272785.0,34.1556,34.2037,34.0787,34.146,272785.0
2016-07-14 10:05:00,35.53,35.8,35.53,35.79,475003.0,34.146,34.4055,34.146,34.3959,475003.0
2016-07-14 10:10:00,35.78,35.88,35.74,35.88,413843.0,34.3863,34.4824,34.3478,34.4824,413843.0
2016-07-14 10:15:00,35.87,36.0,35.85,35.99,700419.0,34.4727,34.5977,34.4535,34.5881,700419.0
2016-07-14 10:20:00,36.0,36.19,35.81,36.18,723122.0,34.5977,34.7803,34.4151,34.7707,723122.0
2016-07-14 10:25:00,36.18,36.19,36.01,36.09,428572.0,34.7707,34.7803,34.6073,34.6842,428572.0
2016-07-14 10:30:00,36.1,36.12,36.01,36.05,318834.0,34.6938,34.713,34.6073,34.6457,318834.0
2016-07-14 10:35:00,36.05,36.1,35.98,36.02,305572.0,34.6457,34.6938,34.5785,34.6169,305572.0
2016-07-14 10:40:00,36.02,36.07,35.79,35.94,400393.0,34.6169,34.665,34.3959,34.54,400393.0
2016-07-14 10:45:00,35.94,35.95,35.74,35.76,240400.0,34.54,34.5496,34.3478,34.367,240400.0
2016-07-14 10:50:00,35.76,35.88,35.69,35.78,364797.0,34.367,34.4824,34.2998,34.3863,364797.0
2016-07-14 10:55:00,35.78,35.85,35.74,35.76,141612.0,34.3863,34.4535,34.3478,34.367,141612.0
2016-07-14 11:00:00,35.77,35.89,35.74,35.86,143962.0,34.3766,34.492,34.3478,34.4631,143962.0
2016-07-14 11:05:00,35.86,35.94,35.82,35.94,150367.0,34.4631,34.54,34.4247,34.54,150367.0
2016-07-14 11:10:00,35.94,36.0,35.8,35.89,168322.0,34.54,34.5977,34.4055,34.492,168322.0
2016-07-14 11:15:00,35.89,35.89,35.74,35.78,125527.0,34.492,34.492,34.3478,34.3863,125527.0
2016-07-14 11:20:00,35.79,35.81,35.63,35.66,145218.0,34.3959,34.4151,34.2421,34.2709,145218.0
2016-07-14 11:25:00,35.65,35.71,35.63,35.64,151523.0,34.2613,34.319,34.2421,34.2517,151523.0
2016-07-14 11:30:00,35.64,35.66,35.6,35.6,270868.0,34.2517,34.2709,34.2133,34.2133,270868.0
2016-07-14 11:35:00,35.6,35.66,35.54,35.55,255931.0,34.2133,34.2709,34.1556,34.1652,255931.0
2016-07-14 11:40:00,35.55,35.57,35.43,35.54,315381.0,34.1652,34.1844,34.0499,34.1556,315381.0
2016-07-14 11:45:00,35.54,35.62,35.52,35.56,108837.0,34.1556,34.2325,34.1364,34.1748,108837.0
2016-07-14 11:50:00,35.56,35.66,35.54,35.61,104669.0,34.1748,34.2709,34.1556,34.2229,104669.0
2016-07-14 11:55:00,35.61,35.71,35.6,35.71,92847.0,34.2229,34.319,34.2133,34.319,92847.0
2016-07-14 12:00:00,35.71,35.75,35.68,35.74,120186.0,34.319,34.3574,34.2901,34.3478,120186.0
2016-07-14 12:05:00,35.73,35.83,35.73,35.77,165803.0,34.3382,34.4343,34.3382,34.3766,165803.0
2016-07-14 12:10:00,35.78,35.83,35.77,35.79,104248.0,34.3863,34.4343,34.3766,34.3959,104248.0
2016-07-14 12:15:00,35.79,35.84,35.77,35.78,106333.0,34.3959,34.4439,34.3766,34.3863,106333.0
2016-07-14 12:20:00,35.77,35.8,35.72,35.72,105041.0,34.3766,34.4055,34.3286,34.3286,105041.0
2016-07-14 12:25:00,35.73,35.78,35.67,35.76,95849.0,34.3382,34.3863,34.2805,34.367,95849.0
2016-07-14 12:30:00,35.75,35.79,35.74,35.79,75242.0,34.3574,34.3959,34.3478,34.3959,75242.0
2016-07-14 12:35:00,35.79,35.81,35.77,35.79,79661.0,34.3959,34.4151,34.3766,34.3959,79661.0
2016-07-14 12:40:00,35.79,35.8,35.73,35.75,83922.0,34.3959,34.4055,34.3382,34.3574,83922.0
2016-07-14 12:45:00,35.75,35.78,35.71,35.75,77014.0,34.3574,34.3863,34.319,34.3574,77014.0
2016-07-14 12:50:00,35.76,35.76,35.73,35.73,63497.0,34.367,34.367,34.3382,34.3382,63497.0
2016-07-14 12:55:00,35.73,35.75,35.72,35.75,72132.0,34.3382,34.3574,34.3286,34.3574,72132.0
2016-07-14 13:00:00,35.75,35.78,35.71,35.76,94151.0,34.3574,34.3863,34.319,34.367,94151.0
2016-07-14 13:05:00,35.75,35.79,35.73,35.75,59043.0,34.3574,34.3959,34.3382,34.3574,59043.0
2016-07-14 13:10:00,35.76,35.8,35.75,35.76,67567.0,34.367,34.4055,34.3574,34.367,67567.0
2016-07-14 13:15:00,35.76,35.79,35.72,35.75,54822.0,34.367,34.3959,34.3286,34.3574,54822.0
2016-07-14 13:20:00,35.75,35.78,35.73,35.75,65674.0,34.3574,34.3863,34.3382,34.3574,65674.0
2016-07-14 13:25:00,35.75,35.78,35.71,35.72,78243.0,34.3574,34.3863,34.319,34.3286,78243.0
2016-07-14 13:30:00,35.72,35.75,35.68,35.72,81517.0,34.3286,34.3574,34.2901,34.3286,81517.0
2016-07-14 13:35:00,35.72,35.75,35.7,35.75,53942.0,34.3286,34.3574,34.3094,34.3574,53942.0
2016-07-14 13:40:00,35.75,35.75,35.67,35.68,109738.0,34.3574,34.3574,34.2805,34.2901,109738.0
2016-07-14 13:45:00,35.67,35.71,35.66,35.69,222562.0,34.2805,34.319,34.2709,34.2998,222562.0
2016-07-14 13:50:00,35.69,35.74,35.67,35.71,232296.0,34.2998,34.3478,34.2805,34.319,232296.0
2016-07-14 13:55:00,35.71,35.74,35.68,35.71,86558.0,34.319,34.3478,34.2901,34.319,86558.0
2016-07-14 14:00:00,35.71,35.76,35.69,35.7,73451.0,34.319,34.367,34.2998,34.3094,73451.0
2016-07-14 14:05:00,35.71,35.73,35.66,35.69,82811.0,34.319,34.3382,34.2709,34.2998,82811.0
2016-07-14 14:10:00,35.69,35.71,35.64,35.66,90869.0,34.2998,34.319,34.2517,34.2709,90869.0
2016-07-14 14:15:00,35.66,35.71,35.65,35.69,76340.0,34.2709,34.319,34.2613,34.2998,76340.0
2016-07-14 14:20:00,35.69,35.7,35.65,35.65,85441.0,34.2998,34.3094,34.2613,34.2613,85441.0
2016-07-14 14:25:00,35.65,35.72,35.65,35.71,59912.0,34.2613,34.3286,34.2613,34.319,59912.0
2016-07-14 14:30:00,35.71,35.79,35.7,35.79,99499.0,34.319,34.3959,34.3094,34.3959,99499.0
2016-07-14 14:35:00,35.79,35.8,35.74,35.78,114752.0,34.3959,34.4055,34.3478,34.3863,114752.0
2016-07-14 14:40:00,35.79,35.8,35.75,35.78,69423.0,34.3959,34.4055,34.3574,34.3863,69423.0
2016-07-14 14:45:00,35.79,35.84,35.76,35.83,176177.0,34.3959,34.4439,34.367,34.4343,176177.0
2016-07-14 14:50:00,35.84,35.89,35.78,35.8,141646.0,34.4439,34.492,34.3863,34.4055,141646.0
2016-07-14 14:55:00,35.79,35.84,35.79,35.82,58040.0,34.3959,34.4439,34.3959,34.4247,58040.0
2016-07-14 15:00:00,35.83,35.89,35.81,35.85,124882.0,34.4343,34.492,34.4151,34.4535,124882.0
2016-07-14 15:05:00,35.86,35.94,35.82,35.91,102889.0,34.4631,34.54,34.4247,34.5112,102889.0
2016-07-14 15:10:00,35.91,35.91,35.85,35.9,94584.0,34.5112,34.5112,34.4535,34.5016,94584.0
2016-07-14 15:15:00,35.9,35.92,35.82,35.83,141859.0,34.5016,34.5208,34.4247,34.4343,141859.0
2016-07-14 15:20:00,35.82,35.85,35.75,35.75,125454.0,34.4247,34.4535,34.3574,34.3574,125454.0
2016-07-14 15:25:00,35.75,35.77,35.73,35.75,213457.0,34.3574,34.3766,34.3382,34.3574,213457.0
2016-07-14 15:30:00,35.75,35.76,35.74,35.75,139652.0,34.3574,34.367,34.3478,34.3574,139652.0
2016-07-14 15:35:00,35.75,35.76,35.74,35.75,302745.0,34.3574,34.367,34.3478,34.3574,302745.0
2016-07-14 15:40:00,35.75,35.84,35.74,35.8,345074.0,34.3574,34.4439,34.3478,34.4055,345074.0
2016-07-14 15:45:00,35.79,35.89,35.76,35.85,314275.0,34.3959,34.492,34.367,34.4535,314275.0
2016-07-14 15:50:00,35.84,35.93,35.82,35.91,441127.0,34.4439,34.5304,34.4247,34.5112,441127.0
2016-07-14 15:55:00,35.91,35.99,35.88,35.88,782056.0,34.5112,34.5881,34.4824,34.4824,782056.0
2016-07-15 09:30:00,35.36,35.8,35.33,35.48,657313.0,33.9826,34.4055,33.9538,34.0979,657313.0
2016-07-15 09:35:00,35.48,35.59,35.33,35.37,256580.0,34.0979,34.2037,33.9538,33.9922,256580.0
2016-07-15 09:40:00,35.37,35.46,35.32,35.45,226899.0,33.9922,34.0787,33.9442,34.0691,226899.0
2016-07-15 09:45:00,35.44,35.68,35.42,35.64,308644.0,34.0595,34.2901,34.0403,34.2517,308644.0
2016-07-15 09:50:00,35.65,35.76,35.5,35.61,215793.0,34.2613,34.367,34.1172,34.2229,215793.0
2016-07-15 09:55:00,35.6,35.7,35.6,35.65,133150.0,34.2133,34.3094,34.2133,34.2613,133150.0
2016-07-15 10:00:00,35.66,35.81,35.64,35.77,227405.0,34.2709,34.4151,34.2517,34.3766,227405.0
2016-07-15 10:05:00,35.77,35.85,35.71,35.82,116189.0,34.3766,34.4535,34.319,34.4247,116189.0
2016-07-15 10:10:00,35.82,35.82,35.56,35.58,149591.0,34.4247,34.4247,34.1748,34.194,149591.0
2016-07-15 10:15:00,35.59,35.67,35.53,35.63,125218.0,34.2037,34.2805,34.146,34.2421,125218.0
2016-07-15 10:20:00,35.63,35.72,35.6,35.7,162857.0,34.2421,34.3286,34.2133,34.3094,162857.0
2016-07-15 10:25:00,35.69,35.8,35.66,35.78,78137.0,34.2998,34.4055,34.2709,34.3863,78137.0
2016-07-15 10:30:00,35.78,35.9,35.71,35.9,137143.0,34.3863,34.5016,34.319,34.5016,137143.0
2016-07-15 10:35:00,35.9,35.97,35.85,35.93,196123.0,34.5016,34.5689,34.4535,34.5304,196123.0
2016-07-15 10:40:00,35.94,35.95,35.85,35.87,91604.0,34.54,34.5496,34.4535,34.4727,91604.0
2016-07-15 10:45:00,35.87,35.91,35.82,35.86,97213.0,34.4727,34.5112,34.4247,34.4631,97213.0
2016-07-15 10:50:00,35.86,35.92,35.85,35.89,66026.0,34.4631,34.5208,34.4535,34.492,66026.0
2016-07-15 10:55:00,35.89,35.92,35.82,35.84,62099.0,34.492,34.5208,34.4247,34.4439,62099.0
2016-07-15 11:00:00,35.84,35.86,35.7,35.73,97384.0,34.4439,34.4631,34.3094,34.3382,97384.0
2016-07-15 11:05:00,35.73,35.75,35.7,35.71,81077.0,34.3382,34.3574,34.3094,34.319,81077.0
2016-07-15 11:10:00,35.7,35.77,35.65,35.66,84903.0,34.3094,34.3766,34.2613,34.2709,84903.0
2016-07-15 11:15:00,35.67,35.71,35.65,35.67,105452.0,34.2805,34.319,34.2613,34.2805,105452.0
2016-07-15 11:20:00,35.66,35.69,35.58,35.62,93743.0,34.2709,34.2998,34.194,34.2325,93743.0
2016-07-15 11:25:00,35.61,35.68,35.6,35.65,73884.0,34.2229,34.2901,34.2133,34.2613,73884.0
2016-07-15 11:30:00,35.65,35.78,35.63,35.72,89338.0,34.2613,34.3863,34.2421,34.3286,89338.0
2016-07-15 11:35:00,35.71,35.74,35.67,35.69,86811.0,34.319,34.3478,34.2805,34.2998,86811.0
2016-07-15 11:40:00,35.69,35.77,35.69,35.75,98296.0,34.2998,34.3766,34.2998,34.3574,98296.0
2016-07-15 11:45:00,35.74,35.78,35.72,35.77,65984.0,34.3478,34.3863,34.3286,34.3766,65984.0
2016-07-15 11:50:00,35.78,35.81,35.72,35.78,70882.0,34.3863,34.4151,34.3286,34.3863,70882.0
2016-07-15 11:55:00,35.79,35.86,35.78,35.86,73915.0,34.3959,34.4631,34.3863,34.4631,73915.0
2016-07-15 12:00:00,35.85,35.93,35.84,35.92,97473.0,34.4535,34.5304,34.4439,34.5208,97473.0
2016-07-15 12:05:00,35.92,35.93,35.86,35.91,57060.0,34.5208,34.5304,34.4631,34.5112,57060.0
2016-07-15 12:10:00,35.92,35.92,35.84,35.86,73999.0,34.5208,34.5208,34.4439,34.4631,73999.0
2016-07-15 12:15:00,35.86,35.88,35.83,35.88,48788.0,34.4631,34.4824,34.4343,34.4824,48788.0
2016-07-15 12:20:00,35.88,35.9,35.84,35.87,73875.0,34.4824,34.5016,34.4439,34.4727,73875.0
2016-07-15 12:25:00,35.86,35.87,35.82,35.84,62096.0,34.4631,34.4727,34.4247,34.4439,62096.0
2016-07-15 12:30:00,35.84,35.88,35.82,35.87,48158.0,34.4439,34.4824,34.4247,34.4727,48158.0
2016-07-15 12:35:00,35.86,35.87,35.8,35.82,90259.0,34.4631,34.4727,34.4055,34.4247,90259.0
2016-07-15 12:40:00,35.82,35.82,35.76,35.79,63912.0,34.4247,34.4247,34.367,34.3959,63912.0
2016-07-15 12:45:00,35.79,35.85,35.78,35.84,33423.0,34.3959,34.4535,34.3863,34.4439,33423.0
2016-07-15 12:50:00,35.83,35.85,35.8,35.84,33203.0,34.4343,34.4535,34.4055,34.4439,33203.0
2016-07-15 12:55:00,35.84,35.87,35.83,35.86,30726.0,34.4439,34.4727,34.4343,34.4631,30726.0
2016-07-15 13:00:00,35.86,35.89,35.86,35.89,42777.0,34.4631,34.492,34.4631,34.492,42777.0
2016-07-15 13:05:00,35.88,35.94,35.88,35.93,51221.0,34.4824,34.54,34.4824,34.5304,51221.0
2016-07-15 13:10:00,35.92,35.95,35.89,35.91,82219.0,34.5208,34.5496,34.492,34.5112,82219.0
2016-07-15 13:15:00,35.91,35.97,35.91,35.96,61272.0,34.5112,34.5689,34.5112,34.5592,61272.0
2016-07-15 13:20:00,35.97,36.03,35.95,36.03,193930.0,34.5689,34.6265,34.5496,34.6265,193930.0
2016-07-15 13:25:00,36.04,36.05,36.01,36.02,48318.0,34.6361,34.6457,34.6073,34.6169,48318.0
2016-07-15 13:30:00,36.03,36.05,36.01,36.05,53300.0,34.6265,34.6457,34.6073,34.6457,53300.0
2016-07-15 13:35:00,36.04,36.05,36.01,36.03,43444.0,34.6361,34.6457,34.6073,34.6265,43444.0
2016-07-15 13:40:00,36.03,36.06,36.02,36.05,42817.0,34.6265,34.6553,34.6169,34.6457,42817.0
2016-07-15 13:45:00,36.04,36.05,35.95,35.96,82108.0,34.6361,34.6457,34.5496,34.5592,82108.0
2016-07-15 13:50:00,35.96,35.99,35.95,35.98,39188.0,34.5592,34.5881,34.5496,34.5785,39188.0
2016-07-15 13:55:00,35.98,36.02,35.96,36.01,56822.0,34.5785,34.6169,34.5592,34.6073,56822.0
2016-07-15 14:00:00,36.01,36.03,35.98,35.99,55157.0,34.6073,34.6265,34.5785,34.5881,55157.0
2016-07-15 14:05:00,35.99,36.02,35.97,36.01,42058.0,34.5881,34.6169,34.5689,34.6073,42058.0
2016-07-15 14:10:00,36.02,36.02,35.97,35.98,78333.0,34.6169,34.6169,34.5689,34.5785,78333.0
2016-07-15 14:15:00,35.97,36.0,35.95,35.98,50878.0,34.5689,34.5977,34.5496,34.5785,50878.0
2016-07-15 14:20:00,35.98,35.99,35.92,35.96,95097.0,34.5785,34.5881,34.5208,34.5592,95097.0
2016-07-15 14:25:00,35.95,35.97,35.93,35.95,29788.0,34.5496,34.5689,34.5304,34.5496,29788.0
2016-07-15 14:30:00,35.95,36.0,35.94,35.95,87708.0,34.5496,34.5977,34.54,34.5496,87708.0
2016-07-15 14:35:00,35.94,35.98,35.94,35.95,32487.0,34.54,34.5785,34.54,34.5496,32487.0
2016-07-15 14:40:00,35.96,35.97,35.95,35.95,50647.0,34.5592,34.5689,34.5496,34.5496,50647.0
2016-07-15 14:45:00,35.95,36.0,35.95,35.99,108968.0,34.5496,34.5977,34.5496,34.5881,108968.0
2016-07-15 14:50:00,35.98,35.99,35.95,35.98,35032.0,34.5785,34.5881,34.5496,34.5785,35032.0
2016-07-15 14:55:00,35.98,35.99,35.97,35.98,56363.0,34.5785,34.5881,34.5689,34.5785,56363.0
2016-07-15 15:00:00,35.98,36.0,35.98,35.99,49874.0,34.5785,34.5977,34.5785,34.5881,49874.0
2016-07-15 15:05:00,35.98,35.99,35.95,35.96,78166.0,34.5785,34.5881,34.5496,34.5592,78166.0
2016-07-15 15:10:00,35.96,35.97,35.85,35.88,118999.0,34.5592,34.5689,34.4535,34.4824,118999.0
2016-07-15 15:15:00,35.88,35.89,35.81,35.84,144045.0,34.4824,34.492,34.4151,34.4439,144045.0
2016-07-15 15:20:00,35.84,35.92,35.84,35.92,59181.0,34.4439,34.5208,34.4439,34.5208,59181.0
2016-07-15 15:25:00,35.91,35.95,35.89,35.93,59504.0,34.5112,34.5496,34.492,34.5304,59504.0
2016-07-15 15:30:00,35.91,35.95,35.9,35.94,69092.0,34.5112,34.5496,34.5016,34.54,69092.0
2016-07-15 15:35:00,35.94,35.95,35.89,35.9,137506.0,34.54,34.5496,34.492,34.5016,137506.0
2016-07-15 15:40:00,35.89,35.9,35.8,35.85,207809.0,34.492,34.5016,34.4055,34.4535,207809.0
2016-07-15 15:45:00,35.85,35.89,35.83,35.85,144545.0,34.4535,34.492,34.4343,34.4535,144545.0
2016-07-15 15:50:00,35.86,35.89,35.85,35.86,163568.0,34.4631,34.492,34.4535,34.4631,163568.0
2016-07-15 15:55:00,35.85,35.92,35.85,35.88,462640.0,34.4535,34.5208,34.4535,34.4824,462640.0
2016-07-18 09:30:00,36.03,36.24,35.99,36.18,208286.0,34.6265,34.8283,34.5881,34.7707,208286.0
2016-07-18 09:35:00,36.18,36.22,36.03,36.07,142682.0,34.7707,34.8091,34.6265,34.665,142682.0
2016-07-18 09:40:00,36.05,36.09,35.76,35.81,143281.0,34.6457,34.6842,34.367,34.4151,143281.0
2016-07-18 09:45:00,35.81,35.98,35.76,35.95,119457.0,34.4151,34.5785,34.367,34.5496,119457.0
2016-07-18 09:50:00,35.96,36.2,35.96,36.14,231941.0,34.5592,34.7899,34.5592,34.7322,231941.0
2016-07-18 09:55:00,36.15,36.23,36.13,36.21,126297.0,34.7418,34.8187,34.7226,34.7995,126297.0
2016-07-18 10:00:00,36.21,36.3,36.18,36.24,151736.0,34.7995,34.886,34.7707,34.8283,151736.0
2016-07-18 10:05:00,36.24,36.26,36.2,36.23,107141.0,34.8283,34.8476,34.7899,34.8187,107141.0
2016-07-18 10:10:00,36.24,36.33,36.24,36.26,130666.0,34.8283,34.9148,34.8283,34.8476,130666.0
2016-07-18 10:15:00,36.27,36.27,36.16,36.23,172936.0,34.8572,34.8572,34.7515,34.8187,172936.0
2016-07-18 10:20:00,36.22,36.25,36.18,36.19,77203.0,34.8091,34.8379,34.7707,34.7803,77203.0
2016-07-18 10:25:00,36.2,36.23,36.18,36.2,73502.0,34.7899,34.8187,34.7707,34.7899,73502.0
2016-07-18 10:30:00,36.2,36.28,36.18,36.2,145128.0,34.7899,34.8668,34.7707,34.7899,145128.0
2016-07-18 10:35:00,36.19,36.29,36.19,36.28,84355.0,34.7803,34.8764,34.7803,34.8668,84355.0
2016-07-18 10:40:00,36.28,36.29,36.21,36.22,43480.0,34.8668,34.8764,34.7995,34.8091,43480.0
2016-07-18 10:45:00,36.22,36.31,36.19,36.29,66553.0,34.8091,34.8956,34.7803,34.8764,66553.0
2016-07-18 10:50:00,36.29,36.3,36.26,36.28,34461.0,34.8764,34.886,34.8476,34.8668,34461.0
2016-07-18 10:55:00,36.28,36.31,36.25,36.29,85457.0,34.8668,34.8956,34.8379,34.8764,85457.0
2016-07-18 11:00:00,36.29,36.34,36.28,36.29,77370.0,34.8764,34.9244,34.8668,34.8764,77370.0
2016-07-18 11:05:00,36.29,36.3,36.23,36.23,106406.0,34.8764,34.886,34.8187,34.8187,106406.0
2016-07-18 11:10:00,36.24,36.25,36.06,36.08,413369.0,34.8283,34.8379,34.6553,34.6746,413369.0
2016-07-18 11:15:00,36.08,36.1,36.03,36.08,183721.0,34.6746,34.6938,34.6265,34.6746,183721.0
2016-07-18 11:20:00,36.08,36.1,36.04,36.05,106916.0,34.6746,34.6938,34.6361,34.6457,106916.0
2016-07-18 11:25:00,36.06,36.09,36.05,36.06,87213.0,34.6553,34.6842,34.6457,34.6553,87213.0
2016-07-18 11:30:00,36.07,36.1,36.07,36.1,90404.0,34.665,34.6938,34.665,34.6938,90404.0
2016-07-18 11:35:00,36.1,36.1,36.08,36.1,113254.0,34.6938,34.6938,34.6746,34.6938,113254.0
2016-07-18 11:40:00,36.1,36.11,36.07,36.07,101442.0,34.6938,34.7034,34.665,34.665,101442.0
2016-07-18 11:45:00,36.06,36.08,36.03,36.03,78304.0,34.6553,34.6746,34.6265,34.6265,78304.0
2016-07-18 11:50:00,36.03,36.06,36.02,36.05,47989.0,34.6265,34.6553,34.6169,34.6457,47989.0
2016-07-18 11:55:00,36.05,36.07,36.0,36.02,46489.0,34.6457,34.665,34.5977,34.6169,46489.0
2016-07-18 12:00:00,36.02,36.04,36.01,36.02,56023.0,34.6169,34.6361,34.6073,34.6169,56023.0
2016-07-18 12:05:00,36.02,36.03,35.98,36.01,79560.0,34.6169,34.6265,34.5785,34.6073,79560.0
2016-07-18 12:10:00,36.02,36.05,36.01,36.03,38838.0,34.6169,34.6457,34.6073,34.6265,38838.0
2016-07-18 12:15:00,36.03,36.04,35.95,35.97,105597.0,34.6265,34.6361,34.5496,34.5689,105597.0
2016-07-18 12:20:00,35.97,36.0,35.97,36.0,56964.0,34.5689,34.5977,34.5689,34.5977,56964.0
2016-07-18 12:25:00,35.99,36.0,35.97,35.98,95013.0,34.5881,34.5977,34.5689,34.5785,95013.0
2016-07-18 12:30:00,35.98,36.0,35.97,35.97,62309.0,34.5785,34.5977,34.5689,34.5689,62309.0
2016-07-18 12:35:00,35.98,36.01,35.97,36.0,42370.0,34.5785,34.6073,34.5689,34.5977,42370.0
2016-07-18 12:40:00,36.0,36.01,35.98,35.98,57508.0,34.5977,34.6073,34.5785,34.5785,57508.0
2016-07-18 12:45:00,35.99,36.02,35.98,36.02,60817.0,34.5881,34.6169,34.5785,34.6169,60817.0
2016-07-18 12:50:00,36.01,36.02,35.98,36.0,100548.0,34.6073,34.6169,34.5785,34.5977,100548.0
2016-07-18 12:55:00,36.0,36.01,35.99,36.01,142712.0,34.5977,34.6073,34.5881,34.6073,142712.0
2016-07-18 13:00:00,36.0,36.07,36.0,36.05,74587.0,34.5977,34.665,34.5977,34.6457,74587.0
2016-07-18 13:05:00,36.05,36.08,36.02,36.05,55351.0,34.6457,34.6746,34.6169,34.6457,55351.0
2016-07-18 13:10:00,36.05,36.07,36.02,36.04,78589.0,34.6457,34.665,34.6169,34.6361,78589.0
2016-07-18 13:15:00,36.04,36.06,36.01,36.05,57488.0,34.6361,34.6553,34.6073,34.6457,57488.0
2016-07-18 13:20:00,36.06,36.1,36.05,36.1,93891.0,34.6553,34.6938,34.6457,34.6938,93891.0
2016-07-18 13:25:00,36.1,36.1,36.08,36.1,69286.0,34.6938,34.6938,34.6746,34.6938,69286.0
2016-07-18 13:30:00,36.1,36.11,36.09,36.09,148557.0,34.6938,34.7034,34.6842,34.6842,148557.0
2016-07-18 13:35:00,36.1,36.1,36.09,36.1,67608.0,34.6938,34.6938,34.6842,34.6938,67608.0
2016-07-18 13:40:00,36.1,36.1,36.07,36.1,48860.0,34.6938,34.6938,34.665,34.6938,48860.0
2016-07-18 13:45:00,36.1,36.11,36.08,36.09,55549.0,34.6938,34.7034,34.6746,34.6842,55549.0
2016-07-18 13:50:00,36.09,36.1,36.08,36.09,32182.0,34.6842,34.6938,34.6746,34.6842,32182.0
2016-07-18 13:55:00,36.1,36.11,36.08,36.1,100804.0,34.6938,34.7034,34.6746,34.6938,100804.0
2016-07-18 14:00:00,36.1,36.1,36.08,36.1,38328.0,34.6938,34.6938,34.6746,34.6938,38328.0
2016-07-18 14:05:00,36.1,36.11,36.09,36.1,40098.0,34.6938,34.7034,34.6842,34.6938,40098.0
2016-07-18 14:10:00,36.1,36.1,36.09,36.09,42784.0,34.6938,34.6938,34.6842,34.6842,42784.0
2016-07-18 14:15:00,36.09,36.1,36.05,36.06,40783.0,34.6842,34.6938,34.6457,34.6553,40783.0
2016-07-18 14:20:00,36.06,36.07,36.01,36.07,83165.0,34.6553,34.665,34.6073,34.665,83165.0
2016-07-18 14:25:00,36.06,36.1,36.04,36.08,77710.0,34.6553,34.6938,34.6361,34.6746,77710.0
2016-07-18 14:30:00,36.07,36.1,36.04,36.09,30681.0,34.665,34.6938,34.6361,34.6842,30681.0
2016-07-18 14:35:00,36.1,36.1,36.07,36.09,44221.0,34.6938,34.6938,34.665,34.6842,44221.0
2016-07-18 14:40:00,36.08,36.11,36.08,36.09,42878.0,34.6746,34.7034,34.6746,34.6842,42878.0
2016-07-18 14:45:00,36.09,36.11,36.09,36.1,53037.0,34.6842,34.7034,34.6842,34.6938,53037.0
2016-07-18 14:50:00,36.1,36.11,36.07,36.08,75322.0,34.6938,34.7034,34.665,34.6746,75322.0
2016-07-18 14:55:00,36.08,36.1,36.07,36.1,33091.0,34.6746,34.6938,34.665,34.6938,33091.0
2016-07-18 15:00:00,36.1,36.11,36.09,36.1,70219.0,34.6938,34.7034,34.6842,34.6938,70219.0
2016-07-18 15:05:00,36.1,36.1,36.07,36.1,53814.0,34.6938,34.6938,34.665,34.6938,53814.0
2016-07-18 15:10:00,36.09,36.1,36.09,36.09,52584.0,34.6842,34.6938,34.6842,34.6842,52584.0
2016-07-18 15:15:00,36.1,36.11,36.09,36.1,67718.0,34.6938,34.7034,34.6842,34.6938,67718.0
2016-07-18 15:20:00,36.09,36.12,36.08,36.09,65281.0,34.6842,34.713,34.6746,34.6842,65281.0
2016-07-18 15:25:00,36.09,36.1,36.09,36.1,65925.0,34.6842,34.6938,34.6842,34.6938,65925.0
2016-07-18 15:30:00,36.1,36.1,36.02,36.02,113046.0,34.6938,34.6938,34.6169,34.6169,113046.0
2016-07-18 15:35:00,36.02,36.04,36.0,36.01,102076.0,34.6169,34.6361,34.5977,34.6073,102076.0
2016-07-18 15:40:00,36.01,36.08,36.0,36.08,76224.0,34.6073,34.6746,34.5977,34.6746,76224.0
2016-07-18 15:45:00,36.08,36.1,36.06,36.08,141504.0,34.6746,34.6938,34.6553,34.6746,141504.0
2016-07-18 15:50:00,36.08,36.1,36.07,36.09,163787.0,34.6746,34.6938,34.665,34.6842,163787.0
2016-07-18 15:55:00,36.1,36.1,36.03,36.03,384742.0,34.6938,34.6938,34.6265,34.6265,384742.0
2016-07-19 09:30:00,35.78,35.91,35.33,35.72,327460.0,34.3863,34.5112,33.9538,34.3286,327460.0
2016-07-19 09:35:00,35.74,35.9,35.72,35.81,162583.0,34.3478,34.5016,34.3286,34.4151,162583.0
2016-07-19 09:40:00,35.82,36.08,35.81,36.03,228327.0,34.4247,34.6746,34.4151,34.6265,228327.0
2016-07-19 09:45:00,36.03,36.03,35.64,35.65,174079.0,34.6265,34.6265,34.2517,34.2613,174079.0
2016-07-19 09:50:00,35.64,35.84,35.61,35.8,110388.0,34.2517,34.4439,34.2229,34.4055,110388.0
2016-07-19 09:55:00,35.79,35.85,35.76,35.81,103434.0,34.3959,34.4535,34.367,34.4151,103434.0
2016-07-19 10:00:00,35.82,35.88,35.76,35.78,82891.0,34.4247,34.4824,34.367,34.3863,82891.0
2016-07-19 10:05:00,35.78,35.88,35.77,35.87,78368.0,34.3863,34.4824,34.3766,34.4727,78368.0
2016-07-19 10:10:00,35.87,35.96,35.87,35.95,73641.0,34.4727,34.5592,34.4727,34.5496,73641.0
2016-07-19 10:15:00,35.95,35.99,35.93,35.94,87371.0,34.5496,34.5881,34.5304,34.54,87371.0
2016-07-19 10:20:00,35.94,35.95,35.8,35.87,84732.0,34.54,34.5496,34.4055,34.4727,84732.0
2016-07-19 10:25:00,35.87,35.91,35.85,35.87,95216.0,34.4727,34.5112,34.4535,34.4727,95216.0
2016-07-19 10:30:00,35.87,35.91,35.86,35.9,100193.0,34.4727,34.5112,34.4631,34.5016,100193.0
2016-07-19 10:35:00,35.9,35.91,35.85,35.85,72108.0,34.5016,34.5112,34.4535,34.4535,72108.0
2016-07-19 10:40:00,35.86,35.86,35.82,35.84,61774.0,34.4631,34.4631,34.4247,34.4439,61774.0
2016-07-19 10:45:00,35.84,35.87,35.8,35.85,42589.0,34.4439,34.4727,34.4055,34.4535,42589.0
2016-07-19 10:50:00,35.84,35.89,35.84,35.84,47083.0,34.4439,34.492,34.4439,34.4439,47083.0
2016-07-19 10:55:00,35.85,35.85,35.81,35.83,45080.0,34.4535,34.4535,34.4151,34.4343,45080.0
2016-07-19 11:00:00,35.84,35.92,35.83,35.89,76236.0,34.4439,34.5208,34.4343,34.492,76236.0
2016-07-19 11:05:00,35.9,35.98,35.87,35.88,134410.0,34.5016,34.5785,34.4727,34.4824,134410.0
2016-07-19 11:10:00,35.87,35.88,35.76,35.85,126637.0,34.4727,34.4824,34.367,34.4535,126637.0
2016-07-19 11:15:00,35.84,35.86,35.8,35.85,75517.0,34.4439,34.4631,34.4055,34.4535,75517.0
2016-07-19 11:20:00,35.85,35.91,35.84,35.88,82210.0,34.4535,34.5112,34.4439,34.4824,82210.0
2016-07-19 11:25:00,35.88,35.93,35.87,35.89,75181.0,34.4824,34.5304,34.4727,34.492,75181.0
2016-07-19 11:30:00,35.89,35.93,35.87,35.88,74878.0,34.492,34.5304,34.4727,34.4824,74878.0
2016-07-19 11:35:00,35.88,35.96,35.88,35.92,104299.0,34.4824,34.5592,34.4824,34.5208,104299.0
2016-07-19 11:40:00,35.92,35.99,35.88,35.89,116745.0,34.5208,34.5881,34.4824,34.492,116745.0
2016-07-19 11:45:00,35.89,35.89,35.81,35.86,86829.0,34.492,34.492,34.4151,34.4631,86829.0
2016-07-19 11:50:00,35.86,35.92,35.83,35.91,61536.0,34.4631,34.5208,34.4343,34.5112,61536.0
2016-07-19 11:55:00,35.91,35.93,35.85,35.88,109058.0,34.5112,34.5304,34.4535,34.4824,109058.0
2016-07-19 12:00:00,35.87,35.96,35.87,35.89,83045.0,34.4727,34.5592,34.4727,34.492,83045.0
2016-07-19 12:05:00,35.9,35.93,35.84,35.87,62928.0,34.5016,34.5304,34.4439,34.4727,62928.0
2016-07-19 12:10:00,35.88,35.91,35.82,35.89,75458.0,34.4824,34.5112,34.4247,34.492,75458.0
2016-07-19 12:15:00,35.89,35.91,35.86,35.89,34840.0,34.492,34.5112,34.4631,34.492,34840.0
2016-07-19 12:20:00,35.89,35.91,35.86,35.88,40546.0,34.492,34.5112,34.4631,34.4824,40546.0
2016-07-19 12:25:00,35.87,35.89,35.81,35.82,88527.0,34.4727,34.492,34.4151,34.4247,88527.0
2016-07-19 12:30:00,35.81,35.91,35.81,35.9,46014.0,34.4151,34.5112,34.4151,34.5016,46014.0
2016-07-19 12:35:00,35.89,35.9,35.86,35.9,41613.0,34.492,34.5016,34.4631,34.5016,41613.0
2016-07-19 12:40:00,35.89,35.91,35.88,35.9,47757.0,34.492,34.5112,34.4824,34.5016,47757.0
2016-07-19 12:45:00,35.91,35.92,35.87,35.88,46242.0,34.5112,34.5208,34.4727,34.4824,46242.0
2016-07-19 12:50:00,35.88,35.97,35.88,35.95,48600.0,34.4824,34.5689,34.4824,34.5496,48600.0
2016-07-19 12:55:00,35.95,35.97,35.94,35.95,58839.0,34.5496,34.5689,34.54,34.5496,58839.0
2016-07-19 13:00:00,35.94,35.94,35.89,35.92,77501.0,34.54,34.54,34.492,34.5208,77501.0
2016-07-19 13:05:00,35.93,35.95,35.89,35.9,51884.0,34.5304,34.5496,34.492,34.5016,51884.0
2016-07-19 13:10:00,35.9,35.91,35.86,35.89,64079.0,34.5016,34.5112,34.4631,34.492,64079.0
2016-07-19 13:15:00,35.89,35.91,35.87,35.91,56120.0,34.492,34.5112,34.4727,34.5112,56120.0
2016-07-19 13:20:00,35.9,35.91,35.87,35.9,73298.0,34.5016,34.5112,34.4727,34.5016,73298.0
2016-07-19 13:25:00,35.9,35.9,35.86,35.86,59331.0,34.5016,34.5016,34.4631,34.4631,59331.0
2016-07-19 13:30:00,35.87,35.92,35.86,35.88,67500.0,34.4727,34.5208,34.4631,34.4824,67500.0
2016-07-19 13:35:00,35.88,35.9,35.86,35.88,54200.0,34.4824,34.5016,34.4631,34.4824,54200.0
2016-07-19 13:40:00,35.89,35.91,35.84,35.87,62028.0,34.492,34.5112,34.4439,34.4727,62028.0
2016-07-19 13:45:00,35.86,35.88,35.82,35.84,82511.0,34.4631,34.4824,34.4247,34.4439,82511.0
2016-07-19 13:50:00,35.84,35.84,35.73,35.78,212346.0,34.4439,34.4439,34.3382,34.3863,212346.0
2016-07-19 13:55:00,35.78,35.8,35.72,35.79,148141.0,34.3863,34.4055,34.3286,34.3959,148141.0
2016-07-19 14:00:00,35.79,35.9,35.78,35.89,99212.0,34.3959,34.5016,34.3863,34.492,99212.0
2016-07-19 14:05:00,35.89,35.91,35.88,35.9,53141.0,34.492,34.5112,34.4824,34.5016,53141.0
2016-07-19 14:10:00,35.9,35.91,35.87,35.88,74198.0,34.5016,34.5112,34.4727,34.4824,74198.0
2016-07-19 14:15:00,35.89,35.91,35.88,35.9,107712.0,34.492,34.5112,34.4824,34.5016,107712.0
2016-07-19 14:20:00,35.9,35.93,35.88,35.9,73987.0,34.5016,34.5304,34.4824,34.5016,73987.0
2016-07-19 14:25:00,35.9,35.92,35.89,35.89,93892.0,34.5016,34.5208,34.492,34.492,93892.0
2016-07-19 14:30:00,35.9,35.91,35.88,35.89,78456.0,34.5016,34.5112,34.4824,34.492,78456.0
2016-07-19 14:35:00,35.89,35.91,35.86,35.88,97243.0,34.492,34.5112,34.4631,34.4824,97243.0
2016-07-19 14:40:00,35.88,35.91,35.87,35.88,40396.0,34.4824,34.5112,34.4727,34.4824,40396.0
2016-07-19 14:45:00,35.89,35.9,35.87,35.88,46687.0,34.492,34.5016,34.4727,34.4824,46687.0
2016-07-19 14:50:00,35.88,35.9,35.86,35.89,34758.0,34.4824,34.5016,34.4631,34.492,34758.0
2016-07-19 14:55:00,35.9,35.9,35.87,35.9,88635.0,34.5016,34.5016,34.4727,34.5016,88635.0
2016-07-19 15:00:00,35.9,35.9,35.85,35.89,72164.0,34.5016,34.5016,34.4535,34.492,72164.0
2016-07-19 15:05:00,35.88,35.9,35.88,35.88,50172.0,34.4824,34.5016,34.4824,34.4824,50172.0
2016-07-19 15:10:00,35.88,35.91,35.87,35.9,92250.0,34.4824,34.5112,34.4727,34.5016,92250.0
2016-07-19 15:15:00,35.9,35.91,35.89,35.9,53862.0,34.5016,34.5112,34.492,34.5016,53862.0
2016-07-19 15:20:00,35.9,35.91,35.9,35.9,32088.0,34.5016,34.5112,34.5016,34.5016,32088.0
2016-07-19 15:25:00,35.9,35.91,35.88,35.88,56718.0,34.5016,34.5112,34.4824,34.4824,56718.0
2016-07-19 15:30:00,35.89,35.9,35.86,35.89,85737.0,34.492,34.5016,34.4631,34.492,85737.0
2016-07-19 15:35:00,35.89,35.9,35.87,35.88,45044.0,34.492,34.5016,34.4727,34.4824,45044.0
2016-07-19 15:40:00,35.89,35.89,35.86,35.89,112176.0,34.492,34.492,34.4631,34.492,112176.0
2016-07-19 15:45:00,35.89,35.95,35.88,35.95,220382.0,34.492,34.5496,34.4824,34.5496,220382.0
2016-07-19 15:50:00,35.95,36.0,35.95,35.98,358874.0,34.5496,34.5977,34.5496,34.5785,358874.0
2016-07-19 15:55:00,35.98,36.02,35.97,36.0,336073.0,34.5785,34.6169,34.5689,34.5977,336073.0
2016-07-20 09:30:00,36.07,36.19,35.87,35.92,226000.0,34.665,34.7803,34.4727,34.5208,226000.0
2016-07-20 09:35:00,35.95,36.0,35.8,35.87,188685.0,34.5496,34.5977,34.4055,34.4727,188685.0
2016-07-20 09:40:00,35.86,35.95,35.73,35.84,304155.0,34.4631,34.5496,34.3382,34.4439,304155.0
2016-07-20 09:45:00,35.82,36.03,35.81,36.0,162704.0,34.4247,34.6265,34.4151,34.5977,162704.0
2016-07-20 09:50:00,36.0,36.2,36.0,36.17,219414.0,34.5977,34.7899,34.5977,34.7611,219414.0
2016-07-20 09:55:00,36.16,36.25,36.13,36.23,269948.0,34.7515,34.8379,34.7226,34.8187,269948.0
2016-07-20 10:00:00,36.23,36.48,36.22,36.45,333140.0,34.8187,35.059,34.8091,35.0302,333140.0
2016-07-20 10:05:00,36.45,36.48,36.41,36.43,140847.0,35.0302,35.059,34.9917,35.0109,140847.0
2016-07-20 10:10:00,36.44,36.5,36.34,36.41,279207.0,35.0205,35.0782,34.9244,34.9917,279207.0
2016-07-20 10:15:00,36.41,36.56,36.4,36.55,282760.0,34.9917,35.1359,34.9821,35.1263,282760.0
2016-07-20 10:20:00,36.55,36.67,36.5,36.67,117201.0,35.1263,35.2416,35.0782,35.2416,117201.0
2016-07-20 10:25:00,36.67,36.71,36.56,36.62,177844.0,35.2416,35.28,35.1359,35.1935,177844.0
2016-07-20 10:30:00,36.61,36.73,36.57,36.65,256747.0,35.1839,35.2992,35.1455,35.2224,256747.0
2016-07-20 10:35:00,36.66,36.7,36.58,36.7,159084.0,35.232,35.2704,35.1551,35.2704,159084.0
2016-07-20 10:40:00,36.69,36.72,36.62,36.72,204023.0,35.2608,35.2896,35.1935,35.2896,204023.0
2016-07-20 10:45:00,36.72,36.72,36.55,36.58,163741.0,35.2896,35.2896,35.1263,35.1551,163741.0
2016-07-20 10:50:00,36.58,36.63,36.53,36.59,68773.0,35.1551,35.2031,35.107,35.1647,68773.0
2016-07-20 10:55:00,36.58,36.62,36.48,36.62,98901.0,35.1551,35.1935,35.059,35.1935,98901.0
2016-07-20 11:00:00,36.61,36.61,36.53,36.57,81964.0,35.1839,35.1839,35.107,35.1455,81964.0
2016-07-20 11:05:00,36.56,36.62,36.53,36.54,71964.0,35.1359,35.1935,35.107,35.1166,71964.0
2016-07-20 11:10:00,36.54,36.56,36.44,36.47,133897.0,35.1166,35.1359,35.0205,35.0494,133897.0
2016-07-20 11:15:00,36.46,36.47,36.39,36.4,63644.0,35.0398,35.0494,34.9725,34.9821,63644.0
2016-07-20 11:20:00,36.41,36.41,36.37,36.37,71932.0,34.9917,34.9917,34.9533,34.9533,71932.0
2016-07-20 11:25:00,36.37,36.45,36.35,36.36,136674.0,34.9533,35.0302,34.9341,34.9437,136674.0
2016-07-20 11:30:00,36.37,36.4,36.35,36.35,89887.0,34.9533,34.9821,34.9341,34.9341,89887.0
2016-07-20 11:35:00,36.34,36.39,36.34,36.35,63686.0,34.9244,34.9725,34.9244,34.9341,63686.0
2016-07-20 11:40:00,36.35,36.39,36.35,36.37,42720.0,34.9341,34.9725,34.9341,34.9533,42720.0
2016-07-20 11:45:00,36.38,36.44,36.35,36.36,111677.0,34.9629,35.0205,34.9341,34.9437,111677.0
2016-07-20 11:50:00,36.36,36.41,36.36,36.39,39550.0,34.9437,34.9917,34.9437,34.9725,39550.0
2016-07-20 11:55:00,36.4,36.41,36.35,36.38,46885.0,34.9821,34.9917,34.9341,34.9629,46885.0
2016-07-20 12:00:00,36.37,36.39,36.33,36.33,58453.0,34.9533,34.9725,34.9148,34.9148,58453.0
2016-07-20 12:05:00,36.33,36.36,36.33,36.35,39943.0,34.9148,34.9437,34.9148,34.9341,39943.0
2016-07-20 12:10:00,36.34,36.4,36.34,36.4,39011.0,34.9244,34.9821,34.9244,34.9821,39011.0
2016-07-20 12:15:00,36.39,36.44,36.35,36.44,138606.0,34.9725,35.0205,34.9341,35.0205,138606.0
2016-07-20 12:20:00,36.44,36.49,36.42,36.48,89270.0,35.0205,35.0686,35.0013,35.059,89270.0
2016-07-20 12:25:00,36.48,36.48,36.43,36.45,66906.0,35.059,35.059,35.0109,35.0302,66906.0
2016-07-20 12:30:00,36.46,36.47,36.43,36.43,43761.0,35.0398,35.0494,35.0109,35.0109,43761.0
2016-07-20 12:35:00,36.44,36.46,36.41,36.41,48667.0,35.0205,35.0398,34.9917,34.9917,48667.0
2016-07-20 12:40:00,36.41,36.42,36.37,36.38,61997.0,34.9917,35.0013,34.9533,34.9629,61997.0
2016-07-20 12:45:00,36.37,36.41,36.35,36.39,132809.0,34.9533,34.9917,34.9341,34.9725,132809.0
2016-07-20 12:50:00,36.39,36.42,36.37,36.4,56993.0,34.9725,35.0013,34.9533,34.9821,56993.0
2016-07-20 12:55:00,36.4,36.47,36.4,36.46,38990.0,34.9821,35.0494,34.9821,35.0398,38990.0
2016-07-20 13:00:00,36.45,36.47,36.43,36.44,36957.0,35.0302,35.0494,35.0109,35.0205,36957.0
2016-07-20 13:05:00,36.43,36.47,36.42,36.42,59916.0,35.0109,35.0494,35.0013,35.0013,59916.0
2016-07-20 13:10:00,36.43,36.48,36.41,36.48,57190.0,35.0109,35.059,34.9917,35.059,57190.0
2016-07-20 13:15:00,36.48,36.54,36.47,36.52,59083.0,35.059,35.1166,35.0494,35.0974,59083.0
2016-07-20 13:20:00,36.53,36.57,36.51,36.55,44645.0,35.107,35.1455,35.0878,35.1263,44645.0
2016-07-20 13:25:00,36.56,36.58,36.54,36.55,34013.0,35.1359,35.1551,35.1166,35.1263,34013.0
2016-07-20 13:30:00,36.55,36.56,36.49,36.5,36691.0,35.1263,35.1359,35.0686,35.0782,36691.0
2016-07-20 13:35:00,36.49,36.5,36.41,36.45,84351.0,35.0686,35.0782,34.9917,35.0302,84351.0
2016-07-20 13:40:00,36.44,36.5,36.43,36.45,64830.0,35.0205,35.0782,35.0109,35.0302,64830.0
2016-07-20 13:45:00,36.45,36.49,36.44,36.46,51974.0,35.0302,35.0686,35.0205,35.0398,51974.0
2016-07-20 13:50:00,36.45,36.47,36.41,36.43,103739.0,35.0302,35.0494,34.9917,35.0109,103739.0
2016-07-20 13:55:00,36.43,36.47,36.41,36.46,38575.0,35.0109,35.0494,34.9917,35.0398,38575.0
2016-07-20 14:00:00,36.47,36.47,36.42,36.47,51170.0,35.0494,35.0494,35.0013,35.0494,51170.0
2016-07-20 14:05:00,36.47,36.47,36.43,36.45,57833.0,35.0494,35.0494,35.0109,35.0302,57833.0
2016-07-20 14:10:00,36.45,36.48,36.45,36.47,66823.0,35.0302,35.059,35.0302,35.0494,66823.0
2016-07-20 14:15:00,36.46,36.47,36.43,36.45,65600.0,35.0398,35.0494,35.0109,35.0302,65600.0
2016-07-20 14:20:00,36.45,36.47,36.22,36.25,265065.0,35.0302,35.0494,34.8091,34.8379,265065.0
2016-07-20 14:25:00,36.25,36.26,36.08,36.16,580297.0,34.8379,34.8476,34.6746,34.7515,580297.0
2016-07-20 14:30:00,36.16,36.22,35.93,36.03,369668.0,34.7515,34.8091,34.5304,34.6265,369668.0
2016-07-20 14:35:00,36.03,36.05,35.69,35.8,564712.0,34.6265,34.6457,34.2998,34.4055,564712.0
2016-07-20 14:40:00,35.81,35.81,35.39,35.5,770268.0,34.4151,34.4151,34.0114,34.1172,770268.0
2016-07-20 14:45:00,35.51,35.79,35.51,35.78,277813.0,34.1268,34.3959,34.1268,34.3863,277813.0
2016-07-20 14:50:00,35.79,35.86,35.78,35.84,130714.0,34.3959,34.4631,34.3863,34.4439,130714.0
2016-07-20 14:55:00,35.84,35.89,35.75,35.77,221767.0,34.4439,34.492,34.3574,34.3766,221767.0
2016-07-20 15:00:00,35.77,35.78,35.68,35.68,264765.0,34.3766,34.3863,34.2901,34.2901,264765.0
2016-07-20 15:05:00,35.69,35.7,35.61,35.64,364258.0,34.2998,34.3094,34.2229,34.2517,364258.0
2016-07-20 15:10:00,35.63,35.75,35.59,35.72,264812.0,34.2421,34.3574,34.2037,34.3286,264812.0
2016-07-20 15:15:00,35.72,35.84,35.67,35.8,181071.0,34.3286,34.4439,34.2805,34.4055,181071.0
2016-07-20 15:20:00,35.79,35.81,35.72,35.75,98282.0,34.3959,34.4151,34.3286,34.3574,98282.0
2016-07-20 15:25:00,35.76,35.79,35.74,35.75,90071.0,34.367,34.3959,34.3478,34.3574,90071.0
2016-07-20 15:30:00,35.76,35.85,35.76,35.84,133835.0,34.367,34.4535,34.367,34.4439,133835.0
2016-07-20 15:35:00,35.84,35.91,35.81,35.9,185566.0,34.4439,34.5112,34.4151,34.5016,185566.0
2016-07-20 15:40:00,35.91,35.96,35.88,35.93,161048.0,34.5112,34.5592,34.4824,34.5304,161048.0
2016-07-20 15:45:00,35.93,35.94,35.86,35.87,157729.0,34.5304,34.54,34.4631,34.4727,157729.0
2016-07-20 15:50:00,35.88,35.93,35.86,35.89,232924.0,34.4824,34.5304,34.4631,34.492,232924.0
2016-07-20 15:55:00,35.9,35.95,35.89,35.92,537198.0,34.5016,34.5496,34.492,34.5208,537198.0
2016-07-21 09:30:00,35.1,35.35,34.53,34.63,653923.0,33.7327,33.973,33.1849,33.281,653923.0
2016-07-21 09:35:00,34.63,34.85,34.52,34.6,335851.0,33.281,33.4925,33.1753,33.2522,335851.0
2016-07-21 09:40:00,34.62,34.86,34.57,34.86,363825.0,33.2714,33.5021,33.2234,33.5021,363825.0
2016-07-21 09:45:00,34.85,35.21,34.82,35.16,310046.0,33.4925,33.8385,33.4636,33.7904,310046.0
2016-07-21 09:50:00,35.16,35.19,34.98,35.18,239037.0,33.7904,33.8192,33.6174,33.8096,239037.0
2016-07-21 09:55:00,35.17,35.22,34.92,34.96,187533.0,33.8,33.8481,33.5598,33.5982,187533.0
2016-07-21 10:00:00,34.94,35.18,34.93,35.16,333211.0,33.579,33.8096,33.5694,33.7904,333211.0
2016-07-21 10:05:00,35.15,35.17,35.03,35.16,275565.0,33.7808,33.8,33.6655,33.7904,275565.0
2016-07-21 10:10:00,35.16,35.35,35.14,35.33,244338.0,33.7904,33.973,33.7712,33.9538,244338.0
2016-07-21 10:15:00,35.32,35.35,35.21,35.22,152490.0,33.9442,33.973,33.8385,33.8481,152490.0
2016-07-21 10:20:00,35.22,35.31,35.18,35.19,114312.0,33.8481,33.9346,33.8096,33.8192,114312.0
2016-07-21 10:25:00,35.19,35.22,35.07,35.22,149465.0,33.8192,33.8481,33.7039,33.8481,149465.0
2016-07-21 10:30:00,35.22,35.27,35.14,35.2,158622.0,33.8481,33.8961,33.7712,33.8288,158622.0
2016-07-21 10:35:00,35.19,35.22,35.09,35.1,101102.0,33.8192,33.8481,33.7231,33.7327,101102.0
2016-07-21 10:40:00,35.11,35.16,35.08,35.12,141666.0,33.7424,33.7904,33.7135,33.752,141666.0
2016-07-21 10:45:00,35.12,35.35,35.1,35.33,198106.0,33.752,33.973,33.7327,33.9538,198106.0
2016-07-21 10:50:00,35.34,35.4,35.29,35.39,103483.0,33.9634,34.0211,33.9153,34.0114,103483.0
2016-07-21 10:55:00,35.39,35.39,35.32,35.34,98956.0,34.0114,34.0114,33.9442,33.9634,98956.0
2016-07-21 11:00:00,35.34,35.35,35.27,35.27,137113.0,33.9634,33.973,33.8961,33.8961,137113.0
2016-07-21 11:05:00,35.27,35.42,35.26,35.41,151145.0,33.8961,34.0403,33.8865,34.0307,151145.0
2016-07-21 11:10:00,35.41,35.45,35.38,35.4,160523.0,34.0307,34.0691,34.0018,34.0211,160523.0
2016-07-21 11:15:00,35.4,35.46,35.35,35.46,130268.0,34.0211,34.0787,33.973,34.0787,130268.0
2016-07-21 11:20:00,35.46,35.54,35.44,35.54,178141.0,34.0787,34.1556,34.0595,34.1556,178141.0
2016-07-21 11:25:00,35.54,35.56,35.45,35.46,149424.0,34.1556,34.1748,34.0691,34.0787,149424.0
2016-07-21 11:30:00,35.46,35.47,35.32,35.42,130390.0,34.0787,34.0883,33.9442,34.0403,130390.0
2016-07-21 11:35:00,35.43,35.48,35.38,35.39,160193.0,34.0499,34.0979,34.0018,34.0114,160193.0
2016-07-21 11:40:00,35.39,35.41,35.31,35.32,150383.0,34.0114,34.0307,33.9346,33.9442,150383.0
2016-07-21 11:45:00,35.31,35.32,35.23,35.24,138159.0,33.9346,33.9442,33.8577,33.8673,138159.0
2016-07-21 11:50:00,35.24,35.24,35.14,35.19,165135.0,33.8673,33.8673,33.7712,33.8192,165135.0
2016-07-21 11:55:00,35.2,35.31,35.19,35.31,149855.0,33.8288,33.9346,33.8192,33.9346,149855.0
2016-07-21 12:00:00,35.31,35.33,35.23,35.33,126798.0,33.9346,33.9538,33.8577,33.9538,126798.0
2016-07-21 12:05:00,35.33,35.35,35.3,35.32,86745.0,33.9538,33.973,33.925,33.9442,86745.0
2016-07-21 12:10:00,35.32,35.34,35.3,35.32,99435.0,33.9442,33.9634,33.925,33.9442,99435.0
2016-07-21 12:15:00,35.33,35.36,35.32,35.34,65413.0,33.9538,33.9826,33.9442,33.9634,65413.0
2016-07-21 12:20:00,35.35,35.38,35.29,35.35,101693.0,33.973,34.0018,33.9153,33.973,101693.0
2016-07-21 12:25:00,35.35,35.37,35.28,35.3,74361.0,33.973,33.9922,33.9057,33.925,74361.0
2016-07-21 12:30:00,35.3,35.36,35.28,35.29,78735.0,33.925,33.9826,33.9057,33.9153,78735.0
2016-07-21 12:35:00,35.3,35.33,35.24,35.29,146248.0,33.925,33.9538,33.8673,33.9153,146248.0
2016-07-21 12:40:00,35.28,35.32,35.21,35.22,127769.0,33.9057,33.9442,33.8385,33.8481,127769.0
2016-07-21 12:45:00,35.23,35.3,35.22,35.28,117621.0,33.8577,33.925,33.8481,33.9057,117621.0
2016-07-21 12:50:00,35.27,35.27,35.2,35.22,77722.0,33.8961,33.8961,33.8288,33.8481,77722.0
2016-07-21 12:55:00,35.22,35.24,35.09,35.16,195808.0,33.8481,33.8673,33.7231,33.7904,195808.0
2016-07-21 13:00:00,35.15,35.2,35.13,35.14,143682.0,33.7808,33.8288,33.7616,33.7712,143682.0
2016-07-21 13:05:00,35.13,35.13,34.97,34.98,205300.0,33.7616,33.7616,33.6078,33.6174,205300.0
2016-07-21 13:10:00,34.97,35.0,34.96,34.98,190374.0,33.6078,33.6366,33.5982,33.6174,190374.0
2016-07-21 13:15:00,34.99,35.02,34.88,34.88,243499.0,33.627,33.6559,33.5213,33.5213,243499.0
2016-07-21 13:20:00,34.88,34.92,34.8,34.8,249129.0,33.5213,33.5598,33.4444,33.4444,249129.0
2016-07-21 13:25:00,34.8,34.86,34.76,34.82,169955.0,33.4444,33.5021,33.406,33.4636,169955.0
2016-07-21 13:30:00,34.82,34.84,34.75,34.76,202942.0,33.4636,33.4829,33.3964,33.406,202942.0
2016-07-21 13:35:00,34.76,34.79,34.63,34.65,186685.0,33.406,33.4348,33.281,33.3003,186685.0
2016-07-21 13:40:00,34.66,34.72,34.65,34.72,195609.0,33.3099,33.3675,33.3003,33.3675,195609.0
2016-07-21 13:45:00,34.73,34.79,34.66,34.66,171030.0,33.3772,33.4348,33.3099,33.3099,171030.0
2016-07-21 13:50:00,34.66,34.71,34.65,34.66,123002.0,33.3099,33.3579,33.3003,33.3099,123002.0
2016-07-21 13:55:00,34.67,34.75,34.62,34.74,126742.0,33.3195,33.3964,33.2714,33.3868,126742.0
2016-07-21 14:00:00,34.74,34.85,34.73,34.82,178470.0,33.3868,33.4925,33.3772,33.4636,178470.0
2016-07-21 14:05:00,34.82,34.85,34.73,34.74,125746.0,33.4636,33.4925,33.3772,33.3868,125746.0
2016-07-21 14:10:00,34.74,34.75,34.68,34.72,124008.0,33.3868,33.3964,33.3291,33.3675,124008.0
2016-07-21 14:15:00,34.72,34.73,34.63,34.69,162056.0,33.3675,33.3772,33.281,33.3387,162056.0
2016-07-21 14:20:00,34.7,34.73,34.66,34.69,133434.0,33.3483,33.3772,33.3099,33.3387,133434.0
2016-07-21 14:25:00,34.69,34.71,34.65,34.71,101199.0,33.3387,33.3579,33.3003,33.3579,101199.0
2016-07-21 14:30:00,34.72,34.73,34.67,34.68,110996.0,33.3675,33.3772,33.3195,33.3291,110996.0
2016-07-21 14:35:00,34.68,34.71,34.63,34.64,106878.0,33.3291,33.3579,33.281,33.2907,106878.0
2016-07-21 14:40:00,34.65,34.68,34.62,34.68,96802.0,33.3003,33.3291,33.2714,33.3291,96802.0
2016-07-21 14:45:00,34.67,34.71,34.65,34.7,99735.0,33.3195,33.3579,33.3003,33.3483,99735.0
2016-07-21 14:50:00,34.7,34.72,34.66,34.69,102241.0,33.3483,33.3675,33.3099,33.3387,102241.0
2016-07-21 14:55:00,34.69,34.7,34.66,34.67,79184.0,33.3387,33.3483,33.3099,33.3195,79184.0
2016-07-21 15:00:00,34.67,34.67,34.55,34.56,181840.0,33.3195,33.3195,33.2042,33.2138,181840.0
2016-07-21 15:05:00,34.57,34.58,34.44,34.52,399866.0,33.2234,33.233,33.0985,33.1753,399866.0
2016-07-21 15:10:00,34.52,34.64,34.52,34.62,112862.0,33.1753,33.2907,33.1753,33.2714,112862.0
2016-07-21 15:15:00,34.62,34.74,34.61,34.73,244057.0,33.2714,33.3868,33.2618,33.3772,244057.0
2016-07-21 15:20:00,34.73,34.75,34.65,34.69,186319.0,33.3772,33.3964,33.3003,33.3387,186319.0
2016-07-21 15:25:00,34.69,34.88,34.69,34.88,456761.0,33.3387,33.5213,33.3387,33.5213,456761.0
2016-07-21 15:30:00,34.87,34.88,34.81,34.83,263962.0,33.5117,33.5213,33.454,33.4733,263962.0
2016-07-21 15:35:00,34.83,34.89,34.8,34.84,377462.0,33.4733,33.5309,33.4444,33.4829,377462.0
2016-07-21 15:40:00,34.85,34.99,34.83,34.95,446243.0,33.4925,33.627,33.4733,33.5886,446243.0
2016-07-21 15:45:00,34.95,35.0,34.94,35.0,317817.0,33.5886,33.6366,33.579,33.6366,317817.0
2016-07-21 15:50:00,35.0,35.08,34.99,35.04,413932.0,33.6366,33.7135,33.627,33.6751,413932.0
2016-07-21 15:55:00,35.04,35.04,34.95,34.96,908174.0,33.6751,33.6751,33.5886,33.5982,908174.0
2016-07-22 09:30:00,36.45,36.56,36.02,36.19,902203.0,35.0302,35.1359,34.6169,34.7803,902203.0
2016-07-22 09:35:00,36.2,36.27,36.0,36.05,425863.0,34.7899,34.8572,34.5977,34.6457,425863.0
2016-07-22 09:40:00,36.03,36.19,35.96,36.03,490346.0,34.6265,34.7803,34.5592,34.6265,490346.0
2016-07-22 09:45:00,36.04,36.08,35.86,35.96,384642.0,34.6361,34.6746,34.4631,34.5592,384642.0
2016-07-22 09:50:00,35.97,35.98,35.6,35.77,333651.0,34.5689,34.5785,34.2133,34.3766,333651.0
2016-07-22 09:55:00,35.77,35.94,35.67,35.94,176909.0,34.3766,34.54,34.2805,34.54,176909.0
2016-07-22 10:00:00,35.94,36.19,35.93,36.19,499373.0,34.54,34.7803,34.5304,34.7803,499373.0
2016-07-22 10:05:00,36.19,36.22,36.06,36.07,409566.0,34.7803,34.8091,34.6553,34.665,409566.0
2016-07-22 10:10:00,36.07,36.11,35.97,36.03,182696.0,34.665,34.7034,34.5689,34.6265,182696.0
2016-07-22 10:15:00,36.03,36.03,35.89,35.91,154834.0,34.6265,34.6265,34.492,34.5112,154834.0
2016-07-22 10:20:00,35.92,36.03,35.92,35.99,151581.0,34.5208,34.6265,34.5208,34.5881,151581.0
2016-07-22 10:25:00,36.0,36.18,35.98,36.13,174621.0,34.5977,34.7707,34.5785,34.7226,174621.0
2016-07-22 10:30:00,36.13,36.24,36.1,36.2,188559.0,34.7226,34.8283,34.6938,34.7899,188559.0
2016-07-22 10:35:00,36.2,36.25,36.07,36.15,225967.0,34.7899,34.8379,34.665,34.7418,225967.0
2016-07-22 10:40:00,36.15,36.2,36.09,36.19,167718.0,34.7418,34.7899,34.6842,34.7803,167718.0
2016-07-22 10:45:00,36.2,36.25,36.17,36.18,120586.0,34.7899,34.8379,34.7611,34.7707,120586.0
2016-07-22 10:50:00,36.19,36.19,35.99,36.0,143385.0,34.7803,34.7803,34.5881,34.5977,143385.0
2016-07-22 10:55:00,36.01,36.04,35.91,35.93,103956.0,34.6073,34.6361,34.5112,34.5304,103956.0
2016-07-22 11:00:00,35.93,36.0,35.89,35.89,133205.0,34.5304,34.5977,34.492,34.492,133205.0
2016-07-22 11:05:00,35.9,35.92,35.83,35.87,108152.0,34.5016,34.5208,34.4343,34.4727,108152.0
2016-07-22 11:10:00,35.86,35.96,35.85,35.92,89760.0,34.4631,34.5592,34.4535,34.5208,89760.0
2016-07-22 11:15:00,35.92,35.96,35.87,35.87,87004.0,34.5208,34.5592,34.4727,34.4727,87004.0
2016-07-22 11:20:00,35.88,35.93,35.83,35.86,88022.0,34.4824,34.5304,34.4343,34.4631,88022.0
2016-07-22 11:25:00,35.87,35.88,35.79,35.82,71587.0,34.4727,34.4824,34.3959,34.4247,71587.0
2016-07-22 11:30:00,35.82,35.91,35.82,35.84,94879.0,34.4247,34.5112,34.4247,34.4439,94879.0
2016-07-22 11:35:00,35.85,35.91,35.83,35.88,69563.0,34.4535,34.5112,34.4343,34.4824,69563.0
2016-07-22 11:40:00,35.89,35.91,35.87,35.9,111933.0,34.492,34.5112,34.4727,34.5016,111933.0
2016-07-22 11:45:00,35.91,35.92,35.82,35.85,100622.0,34.5112,34.5208,34.4247,34.4535,100622.0
2016-07-22 11:50:00,35.85,35.89,35.84,35.89,70460.0,34.4535,34.492,34.4439,34.492,70460.0
2016-07-22 11:55:00,35.89,35.9,35.82,35.86,97539.0,34.492,34.5016,34.4247,34.4631,97539.0
2016-07-22 12:00:00,35.85,35.87,35.78,35.79,123910.0,34.4535,34.4727,34.3863,34.3959,123910.0
2016-07-22 12:05:00,35.78,35.84,35.78,35.81,47677.0,34.3863,34.4439,34.3863,34.4151,47677.0
2016-07-22 12:10:00,35.81,35.9,35.78,35.9,71663.0,34.4151,34.5016,34.3863,34.5016,71663.0
2016-07-22 12:15:00,35.9,35.91,35.86,35.88,60901.0,34.5016,34.5112,34.4631,34.4824,60901.0
2016-07-22 12:20:00,35.88,35.93,35.87,35.9,96785.0,34.4824,34.5304,34.4727,34.5016,96785.0
2016-07-22 12:25:00,35.9,36.03,35.87,35.98,188555.0,34.5016,34.6265,34.4727,34.5785,188555.0
2016-07-22 12:30:00,35.99,36.08,35.97,36.07,75626.0,34.5881,34.6746,34.5689,34.665,75626.0
2016-07-22 12:35:00,36.07,36.1,36.04,36.06,173790.0,34.665,34.6938,34.6361,34.6553,173790.0
2016-07-22 12:40:00,36.06,36.08,35.99,36.04,153302.0,34.6553,34.6746,34.5881,34.6361,153302.0
2016-07-22 12:45:00,36.05,36.11,36.05,36.09,97835.0,34.6457,34.7034,34.6457,34.6842,97835.0
2016-07-22 12:50:00,36.09,36.19,36.08,36.17,112000.0,34.6842,34.7803,34.6746,34.7611,112000.0
2016-07-22 12:55:00,36.17,36.25,36.17,36.23,165092.0,34.7611,34.8379,34.7611,34.8187,165092.0
2016-07-22 13:00:00,36.22,36.22,36.16,36.18,80219.0,34.8091,34.8091,34.7515,34.7707,80219.0
2016-07-22 13:05:00,36.18,36.21,36.12,36.14,156806.0,34.7707,34.7995,34.713,34.7322,156806.0
2016-07-22 13:10:00,36.14,36.24,36.14,36.22,122309.0,34.7322,34.8283,34.7322,34.8091,122309.0
2016-07-22 13:15:00,36.22,36.28,36.2,36.22,151182.0,34.8091,34.8668,34.7899,34.8091,151182.0
2016-07-22 13:20:00,36.22,36.24,36.16,36.18,63621.0,34.8091,34.8283,34.7515,34.7707,63621.0
2016-07-22 13:25:00,36.17,36.17,36.06,36.13,181049.0,34.7611,34.7611,34.6553,34.7226,181049.0
2016-07-22 13:30:00,36.13,36.19,36.07,36.18,124946.0,34.7226,34.7803,34.665,34.7707,124946.0
2016-07-22 13:35:00,36.17,36.2,36.14,36.15,121128.0,34.7611,34.7899,34.7322,34.7418,121128.0
2016-07-22 13:40:00,36.17,36.24,36.16,36.24,136480.0,34.7611,34.8283,34.7515,34.8283,136480.0
2016-07-22 13:45:00,36.24,36.29,36.22,36.29,74215.0,34.8283,34.8764,34.8091,34.8764,74215.0
2016-07-22 13:50:00,36.29,36.29,36.2,36.23,232422.0,34.8764,34.8764,34.7899,34.8187,232422.0
2016-07-22 13:55:00,36.23,36.29,36.21,36.27,122915.0,34.8187,34.8764,34.7995,34.8572,122915.0
2016-07-22 14:00:00,36.28,36.28,36.22,36.23,95220.0,34.8668,34.8668,34.8091,34.8187,95220.0
2016-07-22 14:05:00,36.22,36.23,36.15,36.15,107245.0,34.8091,34.8187,34.7418,34.7418,107245.0
2016-07-22 14:10:00,36.15,36.23,36.14,36.21,100059.0,34.7418,34.8187,34.7322,34.7995,100059.0
2016-07-22 14:15:00,36.21,36.26,36.17,36.25,75137.0,34.7995,34.8476,34.7611,34.8379,75137.0
2016-07-22 14:20:00,36.25,36.29,36.24,36.27,85582.0,34.8379,34.8764,34.8283,34.8572,85582.0
2016-07-22 14:25:00,36.27,36.29,36.24,36.29,67578.0,34.8572,34.8764,34.8283,34.8764,67578.0
2016-07-22 14:30:00,36.28,36.29,36.25,36.26,78584.0,34.8668,34.8764,34.8379,34.8476,78584.0
2016-07-22 14:35:00,36.26,36.3,36.24,36.27,86789.0,34.8476,34.886,34.8283,34.8572,86789.0
2016-07-22 14:40:00,36.28,36.29,36.25,36.27,134698.0,34.8668,34.8764,34.8379,34.8572,134698.0
2016-07-22 14:45:00,36.28,36.36,36.27,36.36,111521.0,34.8668,34.9437,34.8572,34.9437,111521.0
2016-07-22 14:50:00,36.36,36.39,36.3,36.37,123555.0,34.9437,34.9725,34.886,34.9533,123555.0
2016-07-22 14:55:00,36.37,36.37,36.31,36.32,45043.0,34.9533,34.9533,34.8956,34.9052,45043.0
2016-07-22 15:00:00,36.33,36.33,36.28,36.3,92445.0,34.9148,34.9148,34.8668,34.886,92445.0
2016-07-22 15:05:00,36.3,36.33,36.27,36.3,77881.0,34.886,34.9148,34.8572,34.886,77881.0
2016-07-22 15:10:00,36.31,36.32,36.26,36.28,74373.0,34.8956,34.9052,34.8476,34.8668,74373.0
2016-07-22 15:15:00,36.27,36.35,36.26,36.33,109615.0,34.8572,34.9341,34.8476,34.9148,109615.0
2016-07-22 15:20:00,36.33,36.37,36.32,36.33,91054.0,34.9148,34.9533,34.9052,34.9148,91054.0
2016-07-22 15:25:00,36.32,36.43,36.32,36.37,172226.0,34.9052,35.0109,34.9052,34.9533,172226.0
2016-07-22 15:30:00,36.37,36.43,36.31,36.33,267240.0,34.9533,35.0109,34.8956,34.9148,267240.0
2016-07-22 15:35:00,36.32,36.42,36.3,36.4,233747.0,34.9052,35.0013,34.886,34.9821,233747.0
2016-07-22 15:40:00,36.39,36.43,36.39,36.4,338350.0,34.9725,35.0109,34.9725,34.9821,338350.0
2016-07-22 15:45:00,36.4,36.42,36.32,36.33,314477.0,34.9821,35.0013,34.9052,34.9148,314477.0
2016-07-22 15:50:00,36.33,36.44,36.29,36.3,575304.0,34.9148,35.0205,34.8764,34.886,575304.0
2016-07-22 15:55:00,36.3,36.37,36.29,36.36,571838.0,34.886,34.9533,34.8764,34.9437,571838.0
2016-07-25 09:30:00,36.35,36.4,36.05,36.16,308677.0,34.9341,34.9821,34.6457,34.7515,308677.0
2016-07-25 09:35:00,36.16,36.18,35.94,36.12,254071.0,34.7515,34.7707,34.54,34.713,254071.0
2016-07-25 09:40:00,36.12,36.12,35.93,35.94,291885.0,34.713,34.713,34.5304,34.54,291885.0
2016-07-25 09:45:00,35.94,36.03,35.8,35.86,241716.0,34.54,34.6265,34.4055,34.4631,241716.0
2016-07-25 09:50:00,35.86,36.04,35.82,36.01,215528.0,34.4631,34.6361,34.4247,34.6073,215528.0
2016-07-25 09:55:00,36.02,36.05,35.89,35.92,242225.0,34.6169,34.6457,34.492,34.5208,242225.0
2016-07-25 10:00:00,35.91,35.95,35.84,35.84,184804.0,34.5112,34.5496,34.4439,34.4439,184804.0
2016-07-25 10:05:00,35.84,35.86,35.65,35.69,181367.0,34.4439,34.4631,34.2613,34.2998,181367.0
2016-07-25 10:10:00,35.69,35.72,35.57,35.68,145313.0,34.2998,34.3286,34.1844,34.2901,145313.0
2016-07-25 10:15:00,35.68,35.76,35.63,35.65,157205.0,34.2901,34.367,34.2421,34.2613,157205.0
2016-07-25 10:20:00,35.65,35.69,35.52,35.64,160409.0,34.2613,34.2998,34.1364,34.2517,160409.0
2016-07-25 10:25:00,35.64,35.74,35.6,35.74,97898.0,34.2517,34.3478,34.2133,34.3478,97898.0
2016-07-25 10:30:00,35.73,35.77,35.69,35.75,137460.0,34.3382,34.3766,34.2998,34.3574,137460.0
2016-07-25 10:35:00,35.75,35.77,35.68,35.74,115394.0,34.3574,34.3766,34.2901,34.3478,115394.0
2016-07-25 10:40:00,35.73,35.76,35.66,35.66,93174.0,34.3382,34.367,34.2709,34.2709,93174.0
2016-07-25 10:45:00,35.66,35.7,35.62,35.69,78827.0,34.2709,34.3094,34.2325,34.2998,78827.0
2016-07-25 10:50:00,35.7,35.79,35.65,35.78,165758.0,34.3094,34.3959,34.2613,34.3863,165758.0
2016-07-25 10:55:00,35.77,35.77,35.64,35.67,128059.0,34.3766,34.3766,34.2517,34.2805,128059.0
2016-07-25 11:00:00,35.67,35.76,35.65,35.76,91121.0,34.2805,34.367,34.2613,34.367,91121.0
2016-07-25 11:05:00,35.76,35.84,35.73,35.74,278042.0,34.367,34.4439,34.3382,34.3478,278042.0
2016-07-25 11:10:00,35.74,35.88,35.72,35.88,97762.0,34.3478,34.4824,34.3286,34.4824,97762.0
2016-07-25 11:15:00,35.88,35.91,35.81,35.88,62621.0,34.4824,34.5112,34.4151,34.4824,62621.0
2016-07-25 11:20:00,35.87,35.9,35.81,35.87,127626.0,34.4727,34.5016,34.4151,34.4727,127626.0
2016-07-25 11:25:00,35.87,35.91,35.84,35.88,99181.0,34.4727,34.5112,34.4439,34.4824,99181.0
2016-07-25 11:30:00,35.87,35.89,35.83,35.89,141946.0,34.4727,34.492,34.4343,34.492,141946.0
2016-07-25 11:35:00,35.88,35.89,35.82,35.85,89286.0,34.4824,34.492,34.4247,34.4535,89286.0
2016-07-25 11:40:00,35.86,35.9,35.85,35.85,60976.0,34.4631,34.5016,34.4535,34.4535,60976.0
2016-07-25 11:45:00,35.85,35.9,35.82,35.87,129833.0,34.4535,34.5016,34.4247,34.4727,129833.0
2016-07-25 11:50:00,35.86,35.9,35.82,35.84,103614.0,34.4631,34.5016,34.4247,34.4439,103614.0
2016-07-25 11:55:00,35.84,35.92,35.84,35.87,138897.0,34.4439,34.5208,34.4439,34.4727,138897.0
2016-07-25 12:00:00,35.86,35.95,35.86,35.93,55084.0,34.4631,34.5496,34.4631,34.5304,55084.0
2016-07-25 12:05:00,35.92,35.98,35.92,35.95,42885.0,34.5208,34.5785,34.5208,34.5496,42885.0
2016-07-25 12:10:00,35.95,35.98,35.89,35.97,81794.0,34.5496,34.5785,34.492,34.5689,81794.0
2016-07-25 12:15:00,35.96,36.0,35.92,36.0,82531.0,34.5592,34.5977,34.5208,34.5977,82531.0
2016-07-25 12:20:00,36.0,36.04,35.96,35.98,77966.0,34.5977,34.6361,34.5592,34.5785,77966.0
2016-07-25 12:25:00,35.98,36.04,35.97,36.0,84797.0,34.5785,34.6361,34.5689,34.5977,84797.0
2016-07-25 12:30:00,36.0,36.01,35.97,36.0,78562.0,34.5977,34.6073,34.5689,34.5977,78562.0
2016-07-25 12:35:00,36.0,36.03,35.97,36.02,108193.0,34.5977,34.6265,34.5689,34.6169,108193.0
2016-07-25 12:40:00,36.01,36.04,35.99,36.0,67308.0,34.6073,34.6361,34.5881,34.5977,67308.0
2016-07-25 12:45:00,36.01,36.1,36.01,36.07,106112.0,34.6073,34.6938,34.6073,34.665,106112.0
2016-07-25 12:50:00,36.07,36.19,36.07,36.14,157635.0,34.665,34.7803,34.665,34.7322,157635.0
2016-07-25 12:55:00,36.15,36.15,36.03,36.03,50515.0,34.7418,34.7418,34.6265,34.6265,50515.0
2016-07-25 13:00:00,36.04,36.07,36.02,36.04,60044.0,34.6361,34.665,34.6169,34.6361,60044.0
2016-07-25 13:05:00,36.03,36.04,35.96,35.99,77938.0,34.6265,34.6361,34.5592,34.5881,77938.0
2016-07-25 13:10:00,36.0,36.01,35.95,35.95,81415.0,34.5977,34.6073,34.5496,34.5496,81415.0
2016-07-25 13:15:00,35.95,36.06,35.95,36.03,74641.0,34.5496,34.6553,34.5496,34.6265,74641.0
2016-07-25 13:20:00,36.02,36.05,36.0,36.02,34438.0,34.6169,34.6457,34.5977,34.6169,34438.0
2016-07-25 13:25:00,36.02,36.04,36.0,36.0,27324.0,34.6169,34.6361,34.5977,34.5977,27324.0
2016-07-25 13:30:00,36.0,36.03,35.99,36.02,42034.0,34.5977,34.6265,34.5881,34.6169,42034.0
2016-07-25 13:35:00,36.01,36.06,35.95,36.0,60450.0,34.6073,34.6553,34.5496,34.5977,60450.0
2016-07-25 13:40:00,36.0,36.0,35.94,35.94,147887.0,34.5977,34.5977,34.54,34.54,147887.0
2016-07-25 13:45:00,35.95,35.97,35.9,35.95,60165.0,34.5496,34.5689,34.5016,34.5496,60165.0
2016-07-25 13:50:00,35.95,35.98,35.93,35.94,41165.0,34.5496,34.5785,34.5304,34.54,41165.0
2016-07-25 13:55:00,35.94,35.95,35.93,35.94,31145.0,34.54,34.5496,34.5304,34.54,31145.0
2016-07-25 14:00:00,35.94,35.96,35.9,35.95,70248.0,34.54,34.5592,34.5016,34.5496,70248.0
2016-07-25 14:05:00,35.95,35.95,35.89,35.91,87558.0,34.5496,34.5496,34.492,34.5112,87558.0
2016-07-25 14:10:00,35.9,35.9,35.83,35.84,100959.0,34.5016,34.5016,34.4343,34.4439,100959.0
2016-07-25 14:15:00,35.84,35.89,35.84,35.89,52418.0,34.4439,34.492,34.4439,34.492,52418.0
2016-07-25 14:20:00,35.89,35.92,35.87,35.87,52079.0,34.492,34.5208,34.4727,34.4727,52079.0
2016-07-25 14:25:00,35.87,35.88,35.81,35.85,73053.0,34.4727,34.4824,34.4151,34.4535,73053.0
2016-07-25 14:30:00,35.85,35.87,35.82,35.87,44483.0,34.4535,34.4727,34.4247,34.4727,44483.0
2016-07-25 14:35:00,35.86,35.87,35.81,35.82,60814.0,34.4631,34.4727,34.4151,34.4247,60814.0
2016-07-25 14:40:00,35.82,35.85,35.81,35.84,53863.0,34.4247,34.4535,34.4151,34.4439,53863.0
2016-07-25 14:45:00,35.84,35.87,35.81,35.87,122579.0,34.4439,34.4727,34.4151,34.4727,122579.0
2016-07-25 14:50:00,35.87,35.92,35.85,35.9,72473.0,34.4727,34.5208,34.4535,34.5016,72473.0
2016-07-25 14:55:00,35.9,35.9,35.86,35.87,29869.0,34.5016,34.5016,34.4631,34.4727,29869.0
2016-07-25 15:00:00,35.88,35.89,35.84,35.87,61341.0,34.4824,34.492,34.4439,34.4727,61341.0
2016-07-25 15:05:00,35.87,35.89,35.81,35.84,108660.0,34.4727,34.492,34.4151,34.4439,108660.0
2016-07-25 15:10:00,35.84,35.86,35.8,35.81,79840.0,34.4439,34.4631,34.4055,34.4151,79840.0
2016-07-25 15:15:00,35.81,35.85,35.78,35.79,67535.0,34.4151,34.4535,34.3863,34.3959,67535.0
2016-07-25 15:20:00,35.8,35.8,35.75,35.77,82081.0,34.4055,34.4055,34.3574,34.3766,82081.0
2016-07-25 15:25:00,35.77,35.8,35.74,35.77,104026.0,34.3766,34.4055,34.3478,34.3766,104026.0
2016-07-25 15:30:00,35.78,35.79,35.71,35.77,110103.0,34.3863,34.3959,34.319,34.3766,110103.0
2016-07-25 15:35:00,35.77,35.81,35.75,35.79,153974.0,34.3766,34.4151,34.3574,34.3959,153974.0
2016-07-25 15:40:00,35.8,35.81,35.74,35.77,222278.0,34.4055,34.4151,34.3478,34.3766,222278.0
2016-07-25 15:45:00,35.78,35.83,35.77,35.81,110016.0,34.3863,34.4343,34.3766,34.4151,110016.0
2016-07-25 15:50:00,35.82,35.83,35.78,35.81,136075.0,34.4247,34.4343,34.3863,34.4151,136075.0
2016-07-25 15:55:00,35.8,35.81,35.76,35.79,354361.0,34.4055,34.4151,34.367,34.3959,354361.0
2016-07-26 09:30:00,35.91,36.04,35.83,36.04,116223.0,34.5112,34.6361,34.4343,34.6361,116223.0
2016-07-26 09:35:00,36.07,36.19,36.03,36.14,114347.0,34.665,34.7803,34.6265,34.7322,114347.0
2016-07-26 09:40:00,36.16,36.26,36.07,36.16,121320.0,34.7515,34.8476,34.665,34.7515,121320.0
2016-07-26 09:45:00,36.16,36.17,36.04,36.05,96704.0,34.7515,34.7611,34.6361,34.6457,96704.0
2016-07-26 09:50:00,36.05,36.1,35.94,35.99,162737.0,34.6457,34.6938,34.54,34.5881,162737.0
2016-07-26 09:55:00,36.0,36.04,35.96,35.97,289536.0,34.5977,34.6361,34.5592,34.5689,289536.0
2016-07-26 10:00:00,35.97,36.0,35.84,35.86,187357.0,34.5689,34.5977,34.4439,34.4631,187357.0
2016-07-26 10:05:00,35.87,35.99,35.86,35.9,69345.0,34.4727,34.5881,34.4631,34.5016,69345.0
2016-07-26 10:10:00,35.9,35.91,35.74,35.77,81001.0,34.5016,34.5112,34.3478,34.3766,81001.0
2016-07-26 10:15:00,35.78,35.87,35.78,35.82,96274.0,34.3863,34.4727,34.3863,34.4247,96274.0
2016-07-26 10:20:00,35.83,36.05,35.65,35.97,447922.0,34.4343,34.6457,34.2613,34.5689,447922.0
2016-07-26 10:25:00,35.97,36.22,35.96,36.2,453012.0,34.5689,34.8091,34.5592,34.7899,453012.0
2016-07-26 10:30:00,36.21,36.21,35.99,36.11,177541.0,34.7995,34.7995,34.5881,34.7034,177541.0
2016-07-26 10:35:00,36.11,36.17,36.06,36.16,118181.0,34.7034,34.7611,34.6553,34.7515,118181.0
2016-07-26 10:40:00,36.16,36.22,36.09,36.17,223663.0,34.7515,34.8091,34.6842,34.7611,223663.0
2016-07-26 10:45:00,36.16,36.2,36.14,36.16,66099.0,34.7515,34.7899,34.7322,34.7515,66099.0
2016-07-26 10:50:00,36.16,36.18,35.95,35.96,116084.0,34.7515,34.7707,34.5496,34.5592,116084.0
2016-07-26 10:55:00,35.97,36.03,35.93,35.97,120086.0,34.5689,34.6265,34.5304,34.5689,120086.0
2016-07-26 11:00:00,35.97,36.07,35.97,36.0,75867.0,34.5689,34.665,34.5689,34.5977,75867.0
2016-07-26 11:05:00,35.99,36.02,35.92,35.92,103620.0,34.5881,34.6169,34.5208,34.5208,103620.0
2016-07-26 11:10:00,35.91,35.99,35.85,35.98,56256.0,34.5112,34.5881,34.4535,34.5785,56256.0
2016-07-26 11:15:00,36.0,36.02,35.92,35.93,81000.0,34.5977,34.6169,34.5208,34.5304,81000.0
2016-07-26 11:20:00,35.94,35.97,35.9,35.93,70679.0,34.54,34.5689,34.5016,34.5304,70679.0
2016-07-26 11:25:00,35.93,35.97,35.89,35.93,81531.0,34.5304,34.5689,34.492,34.5304,81531.0
2016-07-26 11:30:00,35.94,35.97,35.91,35.95,38678.0,34.54,34.5689,34.5112,34.5496,38678.0
2016-07-26 11:35:00,35.96,35.99,35.91,35.93,78157.0,34.5592,34.5881,34.5112,34.5304,78157.0
2016-07-26 11:40:00,35.94,35.99,35.91,35.97,31898.0,34.54,34.5881,34.5112,34.5689,31898.0
2016-07-26 11:45:00,35.99,36.04,35.97,36.04,54194.0,34.5881,34.6361,34.5689,34.6361,54194.0
2016-07-26 11:50:00,36.03,36.11,36.01,36.04,43523.0,34.6265,34.7034,34.6073,34.6361,43523.0
2016-07-26 11:55:00,36.05,36.1,36.04,36.07,47947.0,34.6457,34.6938,34.6361,34.665,47947.0
2016-07-26 12:00:00,36.08,36.11,36.06,36.07,78725.0,34.6746,34.7034,34.6553,34.665,78725.0
2016-07-26 12:05:00,36.08,36.11,36.05,36.07,75285.0,34.6746,34.7034,34.6457,34.665,75285.0
2016-07-26 12:10:00,36.07,36.08,36.04,36.06,28327.0,34.665,34.6746,34.6361,34.6553,28327.0
2016-07-26 12:15:00,36.06,36.1,36.05,36.09,38896.0,34.6553,34.6938,34.6457,34.6842,38896.0
2016-07-26 12:20:00,36.08,36.14,36.06,36.1,44778.0,34.6746,34.7322,34.6553,34.6938,44778.0
2016-07-26 12:25:00,36.11,36.15,36.09,36.1,22219.0,34.7034,34.7418,34.6842,34.6938,22219.0
2016-07-26 12:30:00,36.1,36.14,36.06,36.1,180895.0,34.6938,34.7322,34.6553,34.6938,180895.0
2016-07-26 12:35:00,36.1,36.1,36.04,36.08,64178.0,34.6938,34.6938,34.6361,34.6746,64178.0
2016-07-26 12:40:00,36.08,36.08,35.97,35.98,79822.0,34.6746,34.6746,34.5689,34.5785,79822.0
2016-07-26 12:45:00,35.98,36.05,35.94,36.04,61298.0,34.5785,34.6457,34.54,34.6361,61298.0
2016-07-26 12:50:00,36.05,36.06,36.0,36.02,37571.0,34.6457,34.6553,34.5977,34.6169,37571.0
2016-07-26 12:55:00,36.02,36.04,35.99,36.0,47380.0,34.6169,34.6361,34.5881,34.5977,47380.0
2016-07-26 13:00:00,36.0,36.06,35.99,36.05,16105.0,34.5977,34.6553,34.5881,34.6457,16105.0
2016-07-26 13:05:00,36.05,36.07,36.02,36.07,28773.0,34.6457,34.665,34.6169,34.665,28773.0
2016-07-26 13:10:00,36.07,36.09,36.04,36.07,16993.0,34.665,34.6842,34.6361,34.665,16993.0
2016-07-26 13:15:00,36.06,36.08,36.05,36.07,24413.0,34.6553,34.6746,34.6457,34.665,24413.0
2016-07-26 13:20:00,36.07,36.07,36.0,36.02,43145.0,34.665,34.665,34.5977,34.6169,43145.0
2016-07-26 13:25:00,36.02,36.09,36.01,36.08,37527.0,34.6169,34.6842,34.6073,34.6746,37527.0
2016-07-26 13:30:00,36.07,36.13,36.06,36.11,184607.0,34.665,34.7226,34.6553,34.7034,184607.0
2016-07-26 13:35:00,36.11,36.18,36.1,36.17,40598.0,34.7034,34.7707,34.6938,34.7611,40598.0
2016-07-26 13:40:00,36.17,36.2,36.15,36.19,32938.0,34.7611,34.7899,34.7418,34.7803,32938.0
2016-07-26 13:45:00,36.18,36.21,36.15,36.17,58552.0,34.7707,34.7995,34.7418,34.7611,58552.0
2016-07-26 13:50:00,36.17,36.2,36.16,36.17,23077.0,34.7611,34.7899,34.7515,34.7611,23077.0
2016-07-26 13:55:00,36.17,36.22,36.17,36.21,50908.0,34.7611,34.8091,34.7611,34.7995,50908.0
2016-07-26 14:00:00,36.21,36.24,36.19,36.23,66326.0,34.7995,34.8283,34.7803,34.8187,66326.0
2016-07-26 14:05:00,36.23,36.25,36.18,36.22,51171.0,34.8187,34.8379,34.7707,34.8091,51171.0
2016-07-26 14:10:00,36.23,36.24,36.18,36.24,81388.0,34.8187,34.8283,34.7707,34.8283,81388.0
2016-07-26 14:15:00,36.23,36.27,36.21,36.25,34057.0,34.8187,34.8572,34.7995,34.8379,34057.0
2016-07-26 14:20:00,36.26,36.33,36.25,36.33,75112.0,34.8476,34.9148,34.8379,34.9148,75112.0
2016-07-26 14:25:00,36.32,36.36,36.3,36.35,93412.0,34.9052,34.9437,34.886,34.9341,93412.0
2016-07-26 14:30:00,36.34,36.43,36.34,36.41,65831.0,34.9244,35.0109,34.9244,34.9917,65831.0
2016-07-26 14:35:00,36.41,36.43,36.37,36.38,88796.0,34.9917,35.0109,34.9533,34.9629,88796.0
2016-07-26 14:40:00,36.38,36.4,36.35,36.37,39766.0,34.9629,34.9821,34.9341,34.9533,39766.0
2016-07-26 14:45:00,36.37,36.41,36.37,36.39,71877.0,34.9533,34.9917,34.9533,34.9725,71877.0
2016-07-26 14:50:00,36.39,36.43,36.37,36.43,65532.0,34.9725,35.0109,34.9533,35.0109,65532.0
2016-07-26 14:55:00,36.43,36.45,36.4,36.43,47820.0,35.0109,35.0302,34.9821,35.0109,47820.0
2016-07-26 15:00:00,36.43,36.44,36.4,36.43,80301.0,35.0109,35.0205,34.9821,35.0109,80301.0
2016-07-26 15:05:00,36.43,36.49,36.41,36.48,73696.0,35.0109,35.0686,34.9917,35.059,73696.0
2016-07-26 15:10:00,36.49,36.53,36.47,36.51,151562.0,35.0686,35.107,35.0494,35.0878,151562.0
2016-07-26 15:15:00,36.51,36.52,36.45,36.48,162764.0,35.0878,35.0974,35.0302,35.059,162764.0
2016-07-26 15:20:00,36.47,36.51,36.44,36.48,90600.0,35.0494,35.0878,35.0205,35.059,90600.0
2016-07-26 15:25:00,36.48,36.52,36.48,36.49,123010.0,35.059,35.0974,35.059,35.0686,123010.0
2016-07-26 15:30:00,36.48,36.51,36.46,36.5,188603.0,35.059,35.0878,35.0398,35.0782,188603.0
2016-07-26 15:35:00,36.51,36.53,36.47,36.51,131849.0,35.0878,35.107,35.0494,35.0878,131849.0
2016-07-26 15:40:00,36.51,36.63,36.51,36.62,200586.0,35.0878,35.2031,35.0878,35.1935,200586.0
2016-07-26 15:45:00,36.62,36.66,36.6,36.65,197928.0,35.1935,35.232,35.1743,35.2224,197928.0
2016-07-26 15:50:00,36.64,36.68,36.6,36.65,461346.0,35.2128,35.2512,35.1743,35.2224,461346.0
2016-07-26 15:55:00,36.64,36.66,36.53,36.56,417622.0,35.2128,35.232,35.107,35.1359,417622.0
2016-07-27 09:30:00,36.5,36.5,36.29,36.3,134435.0,35.0782,35.0782,34.8764,34.886,134435.0
2016-07-27 09:35:00,36.3,36.46,36.25,36.42,130808.0,34.886,35.0398,34.8379,35.0013,130808.0
2016-07-27 09:40:00,36.42,36.52,36.42,36.45,115440.0,35.0013,35.0974,35.0013,35.0302,115440.0
2016-07-27 09:45:00,36.45,36.48,36.33,36.34,141431.0,35.0302,35.059,34.9148,34.9244,141431.0
2016-07-27 09:50:00,36.34,36.45,36.34,36.43,74500.0,34.9244,35.0302,34.9244,35.0109,74500.0
2016-07-27 09:55:00,36.43,36.57,36.43,36.55,118438.0,35.0109,35.1455,35.0109,35.1263,118438.0
2016-07-27 10:00:00,36.55,36.6,36.44,36.46,77007.0,35.1263,35.1743,35.0205,35.0398,77007.0
2016-07-27 10:05:00,36.45,36.45,36.39,36.4,109600.0,35.0302,35.0302,34.9725,34.9821,109600.0
2016-07-27 10:10:00,36.41,36.42,36.37,36.37,88987.0,34.9917,35.0013,34.9533,34.9533,88987.0
2016-07-27 10:15:00,36.36,36.41,36.32,36.41,72180.0,34.9437,34.9917,34.9052,34.9917,72180.0
2016-07-27 10:20:00,36.4,36.4,36.31,36.32,157474.0,34.9821,34.9821,34.8956,34.9052,157474.0
2016-07-27 10:25:00,36.31,36.31,36.24,36.26,122338.0,34.8956,34.8956,34.8283,34.8476,122338.0
2016-07-27 10:30:00,36.25,36.28,36.16,36.16,121611.0,34.8379,34.8668,34.7515,34.7515,121611.0
2016-07-27 10:35:00,36.17,36.27,36.15,36.25,97148.0,34.7611,34.8572,34.7418,34.8379,97148.0
2016-07-27 10:40:00,36.24,36.31,36.21,36.3,90257.0,34.8283,34.8956,34.7995,34.886,90257.0
2016-07-27 10:45:00,36.3,36.31,36.25,36.27,52086.0,34.886,34.8956,34.8379,34.8572,52086.0
2016-07-27 10:50:00,36.26,36.27,36.19,36.19,102789.0,34.8476,34.8572,34.7803,34.7803,102789.0
2016-07-27 10:55:00,36.19,36.27,36.17,36.24,48688.0,34.7803,34.8572,34.7611,34.8283,48688.0
2016-07-27 11:00:00,36.25,36.34,36.25,36.33,79041.0,34.8379,34.9244,34.8379,34.9148,79041.0
2016-07-27 11:05:00,36.33,36.39,36.3,36.3,127792.0,34.9148,34.9725,34.886,34.886,127792.0
2016-07-27 11:10:00,36.3,36.34,36.26,36.29,37738.0,34.886,34.9244,34.8476,34.8764,37738.0
2016-07-27 11:15:00,36.28,36.3,36.17,36.17,89155.0,34.8668,34.886,34.7611,34.7611,89155.0
2016-07-27 11:20:00,36.17,36.17,36.14,36.15,60907.0,34.7611,34.7611,34.7322,34.7418,60907.0
2016-07-27 11:25:00,36.15,36.22,36.15,36.18,57608.0,34.7418,34.8091,34.7418,34.7707,57608.0
2016-07-27 11:30:00,36.18,36.18,36.09,36.1,76868.0,34.7707,34.7707,34.6842,34.6938,76868.0
2016-07-27 11:35:00,36.1,36.12,36.02,36.05,114163.0,34.6938,34.713,34.6169,34.6457,114163.0
2016-07-27 11:40:00,36.04,36.05,36.02,36.04,77517.0,34.6361,34.6457,34.6169,34.6361,77517.0
2016-07-27 11:45:00,36.03,36.12,36.0,36.1,136756.0,34.6265,34.713,34.5977,34.6938,136756.0
2016-07-27 11:50:00,36.11,36.16,36.11,36.14,36233.0,34.7034,34.7515,34.7034,34.7322,36233.0
2016-07-27 11:55:00,36.15,36.17,36.14,36.17,31378.0,34.7418,34.7611,34.7322,34.7611,31378.0
2016-07-27 12:00:00,36.16,36.17,36.1,36.11,52334.0,34.7515,34.7611,34.6938,34.7034,52334.0
2016-07-27 12:05:00,36.1,36.11,36.06,36.09,44379.0,34.6938,34.7034,34.6553,34.6842,44379.0
2016-07-27 12:10:00,36.08,36.09,36.06,36.09,28168.0,34.6746,34.6842,34.6553,34.6842,28168.0
2016-07-27 12:15:00,36.09,36.09,36.05,36.09,51629.0,34.6842,34.6842,34.6457,34.6842,51629.0
2016-07-27 12:20:00,36.08,36.09,36.05,36.06,40700.0,34.6746,34.6842,34.6457,34.6553,40700.0
2016-07-27 12:25:00,36.06,36.06,36.01,36.01,48523.0,34.6553,34.6553,34.6073,34.6073,48523.0
2016-07-27 12:30:00,36.02,36.04,35.99,36.04,71416.0,34.6169,34.6361,34.5881,34.6361,71416.0
2016-07-27 12:35:00,36.03,36.05,36.01,36.04,65608.0,34.6265,34.6457,34.6073,34.6361,65608.0
2016-07-27 12:40:00,36.05,36.09,36.05,36.09,42236.0,34.6457,34.6842,34.6457,34.6842,42236.0
2016-07-27 12:45:00,36.09,36.1,36.06,36.07,28363.0,34.6842,34.6938,34.6553,34.665,28363.0
2016-07-27 12:50:00,36.08,36.1,36.06,36.08,46404.0,34.6746,34.6938,34.6553,34.6746,46404.0
2016-07-27 12:55:00,36.08,36.09,36.03,36.05,56551.0,34.6746,34.6842,34.6265,34.6457,56551.0
2016-07-27 13:00:00,36.06,36.07,36.02,36.03,40473.0,34.6553,34.665,34.6169,34.6265,40473.0
2016-07-27 13:05:00,36.03,36.07,36.02,36.04,53024.0,34.6265,34.665,34.6169,34.6361,53024.0
2016-07-27 13:10:00,36.03,36.04,36.0,36.02,69707.0,34.6265,34.6361,34.5977,34.6169,69707.0
2016-07-27 13:15:00,36.02,36.07,36.01,36.05,31193.0,34.6169,34.665,34.6073,34.6457,31193.0
2016-07-27 13:20:00,36.06,36.08,36.04,36.07,25177.0,34.6553,34.6746,34.6361,34.665,25177.0
2016-07-27 13:25:00,36.08,36.09,36.05,36.06,32853.0,34.6746,34.6842,34.6457,34.6553,32853.0
2016-07-27 13:30:00,36.07,36.14,36.06,36.13,37009.0,34.665,34.7322,34.6553,34.7226,37009.0
2016-07-27 13:35:00,36.13,36.14,36.09,36.1,55590.0,34.7226,34.7322,34.6842,34.6938,55590.0
2016-07-27 13:40:00,36.11,36.13,36.09,36.11,28747.0,34.7034,34.7226,34.6842,34.7034,28747.0
2016-07-27 13:45:00,36.12,36.17,36.11,36.16,42357.0,34.713,34.7611,34.7034,34.7515,42357.0
2016-07-27 13:50:00,36.15,36.16,36.05,36.05,84159.0,34.7418,34.7515,34.6457,34.6457,84159.0
2016-07-27 13:55:00,36.05,36.06,35.95,36.04,83571.0,34.6457,34.6553,34.5496,34.6361,83571.0
2016-07-27 14:00:00,36.04,36.16,35.9,36.11,88194.0,34.6361,34.7515,34.5016,34.7034,88194.0
2016-07-27 14:05:00,36.09,36.11,35.99,36.07,70743.0,34.6842,34.7034,34.5881,34.665,70743.0
2016-07-27 14:10:00,36.07,36.13,36.03,36.07,58602.0,34.665,34.7226,34.6265,34.665,58602.0
2016-07-27 14:15:00,36.07,36.23,36.07,36.18,76468.0,34.665,34.8187,34.665,34.7707,76468.0
2016-07-27 14:20:00,36.18,36.32,36.18,36.3,98800.0,34.7707,34.9052,34.7707,34.886,98800.0
2016-07-27 14:25:00,36.31,36.33,36.21,36.26,112782.0,34.8956,34.9148,34.7995,34.8476,112782.0
2016-07-27 14:30:00,36.26,36.31,36.26,36.3,53919.0,34.8476,34.8956,34.8476,34.886,53919.0
2016-07-27 14:35:00,36.31,36.33,36.27,36.28,61906.0,34.8956,34.9148,34.8572,34.8668,61906.0
2016-07-27 14:40:00,36.28,36.35,36.27,36.31,43743.0,34.8668,34.9341,34.8572,34.8956,43743.0
2016-07-27 14:45:00,36.32,36.33,36.26,36.3,73809.0,34.9052,34.9148,34.8476,34.886,73809.0
2016-07-27 14:50:00,36.3,36.31,36.28,36.3,55314.0,34.886,34.8956,34.8668,34.886,55314.0
2016-07-27 14:55:00,36.3,36.32,36.28,36.31,74340.0,34.886,34.9052,34.8668,34.8956,74340.0
2016-07-27 15:00:00,36.31,36.36,36.31,36.35,79796.0,34.8956,34.9437,34.8956,34.9341,79796.0
2016-07-27 15:05:00,36.35,36.37,36.32,36.34,80600.0,34.9341,34.9533,34.9052,34.9244,80600.0
2016-07-27 15:10:00,36.35,36.35,36.31,36.33,54216.0,34.9341,34.9341,34.8956,34.9148,54216.0
2016-07-27 15:15:00,36.34,36.39,36.33,36.37,98966.0,34.9244,34.9725,34.9148,34.9533,98966.0
2016-07-27 15:20:00,36.37,36.39,36.34,36.36,71807.0,34.9533,34.9725,34.9244,34.9437,71807.0
2016-07-27 15:25:00,36.35,36.36,36.28,36.33,55920.0,34.9341,34.9437,34.8668,34.9148,55920.0
2016-07-27 15:30:00,36.33,36.34,36.31,36.33,37754.0,34.9148,34.9244,34.8956,34.9148,37754.0
2016-07-27 15:35:00,36.33,36.37,36.32,36.37,66405.0,34.9148,34.9533,34.9052,34.9533,66405.0
2016-07-27 15:40:00,36.37,36.37,36.31,36.31,80239.0,34.9533,34.9533,34.8956,34.8956,80239.0
2016-07-27 15:45:00,36.31,36.32,36.2,36.22,109900.0,34.8956,34.9052,34.7899,34.8091,109900.0
2016-07-27 15:50:00,36.21,36.25,36.18,36.19,142620.0,34.7995,34.8379,34.7707,34.7803,142620.0
2016-07-27 15:55:00,36.19,36.21,36.14,36.21,261271.0,34.7803,34.7995,34.7322,34.7995,261271.0
2016-07-28 09:30:00,36.07,36.11,35.9,35.91,266882.0,34.665,34.7034,34.5016,34.5112,266882.0
2016-07-28 09:35:00,35.93,35.96,35.75,35.93,65924.0,34.5304,34.5592,34.3574,34.5304,65924.0
2016-07-28 09:40:00,35.93,35.97,35.87,35.94,53508.0,34.5304,34.5689,34.4727,34.54,53508.0
2016-07-28 09:45:00,35.94,36.1,35.94,36.04,84439.0,34.54,34.6938,34.54,34.6361,84439.0
2016-07-28 09:50:00,36.04,36.15,36.03,36.13,99274.0,34.6361,34.7418,34.6265,34.7226,99274.0
2016-07-28 09:55:00,36.14,36.16,36.03,36.05,62978.0,34.7322,34.7515,34.6265,34.6457,62978.0
2016-07-28 10:00:00,36.04,36.1,36.0,36.02,61558.0,34.6361,34.6938,34.5977,34.6169,61558.0
2016-07-28 10:05:00,36.02,36.05,35.99,36.0,69621.0,34.6169,34.6457,34.5881,34.5977,69621.0
2016-07-28 10:10:00,36.0,36.04,35.89,35.91,76366.0,34.5977,34.6361,34.492,34.5112,76366.0
2016-07-28 10:15:00,35.9,35.96,35.87,35.91,61930.0,34.5016,34.5592,34.4727,34.5112,61930.0
2016-07-28 10:20:00,35.91,36.02,35.88,36.0,48671.0,34.5112,34.6169,34.4824,34.5977,48671.0
2016-07-28 10:25:00,36.0,36.11,36.0,36.07,62971.0,34.5977,34.7034,34.5977,34.665,62971.0
2016-07-28 10:30:00,36.08,36.1,36.0,36.03,35820.0,34.6746,34.6938,34.5977,34.6265,35820.0
2016-07-28 10:35:00,36.03,36.06,36.0,36.05,62714.0,34.6265,34.6553,34.5977,34.6457,62714.0
2016-07-28 10:40:00,36.05,36.16,36.04,36.12,38213.0,34.6457,34.7515,34.6361,34.713,38213.0
2016-07-28 10:45:00,36.13,36.16,36.07,36.12,39215.0,34.7226,34.7515,34.665,34.713,39215.0
2016-07-28 10:50:00,36.12,36.17,36.07,36.09,63941.0,34.713,34.7611,34.665,34.6842,63941.0
2016-07-28 10:55:00,36.08,36.09,36.0,36.0,63215.0,34.6746,34.6842,34.5977,34.5977,63215.0
2016-07-28 11:00:00,36.01,36.14,36.01,36.13,77694.0,34.6073,34.7322,34.6073,34.7226,77694.0
2016-07-28 11:05:00,36.14,36.2,36.1,36.13,61291.0,34.7322,34.7899,34.6938,34.7226,61291.0
2016-07-28 11:10:00,36.13,36.19,36.1,36.17,49387.0,34.7226,34.7803,34.6938,34.7611,49387.0
2016-07-28 11:15:00,36.18,36.2,36.15,36.17,61340.0,34.7707,34.7899,34.7418,34.7611,61340.0
2016-07-28 11:20:00,36.18,36.19,36.1,36.15,102492.0,34.7707,34.7803,34.6938,34.7418,102492.0
2016-07-28 11:25:00,36.15,36.17,36.1,36.12,51734.0,34.7418,34.7611,34.6938,34.713,51734.0
2016-07-28 11:30:00,36.12,36.15,36.03,36.03,65425.0,34.713,34.7418,34.6265,34.6265,65425.0
2016-07-28 11:35:00,36.03,36.18,36.03,36.16,51299.0,34.6265,34.7707,34.6265,34.7515,51299.0
2016-07-28 11:40:00,36.17,36.2,36.16,36.18,53658.0,34.7611,34.7899,34.7515,34.7707,53658.0
2016-07-28 11:45:00,36.18,36.24,36.15,36.17,176083.0,34.7707,34.8283,34.7418,34.7611,176083.0
2016-07-28 11:50:00,36.18,36.21,36.17,36.2,140994.0,34.7707,34.7995,34.7611,34.7899,140994.0
2016-07-28 11:55:00,36.2,36.2,36.15,36.17,57024.0,34.7899,34.7899,34.7418,34.7611,57024.0
2016-07-28 12:00:00,36.17,36.22,36.17,36.2,41465.0,34.7611,34.8091,34.7611,34.7899,41465.0
2016-07-28 12:05:00,36.2,36.27,36.19,36.27,36476.0,34.7899,34.8572,34.7803,34.8572,36476.0
2016-07-28 12:10:00,36.27,36.27,36.23,36.25,50924.0,34.8572,34.8572,34.8187,34.8379,50924.0
2016-07-28 12:15:00,36.24,36.26,36.19,36.19,56048.0,34.8283,34.8476,34.7803,34.7803,56048.0
2016-07-28 12:20:00,36.2,36.21,36.17,36.17,31095.0,34.7899,34.7995,34.7611,34.7611,31095.0
2016-07-28 12:25:00,36.17,36.23,36.17,36.23,24355.0,34.7611,34.8187,34.7611,34.8187,24355.0
2016-07-28 12:30:00,36.22,36.22,36.18,36.2,21425.0,34.8091,34.8091,34.7707,34.7899,21425.0
2016-07-28 12:35:00,36.21,36.21,36.17,36.2,26974.0,34.7995,34.7995,34.7611,34.7899,26974.0
2016-07-28 12:40:00,36.2,36.22,36.17,36.2,53000.0,34.7899,34.8091,34.7611,34.7899,53000.0
2016-07-28 12:45:00,36.2,36.21,36.17,36.2,33094.0,34.7899,34.7995,34.7611,34.7899,33094.0
2016-07-28 12:50:00,36.2,36.25,36.18,36.24,54316.0,34.7899,34.8379,34.7707,34.8283,54316.0
2016-07-28 12:55:00,36.24,36.25,36.21,36.23,45946.0,34.8283,34.8379,34.7995,34.8187,45946.0
2016-07-28 13:00:00,36.22,36.29,36.21,36.29,269389.0,34.8091,34.8764,34.7995,34.8764,269389.0
2016-07-28 13:05:00,36.29,36.38,36.28,36.38,70788.0,34.8764,34.9629,34.8668,34.9629,70788.0
2016-07-28 13:10:00,36.38,36.39,36.34,36.36,51803.0,34.9629,34.9725,34.9244,34.9437,51803.0
2016-07-28 13:15:00,36.36,36.38,36.35,36.37,54332.0,34.9437,34.9629,34.9341,34.9533,54332.0
2016-07-28 13:20:00,36.37,36.4,36.35,36.38,53710.0,34.9533,34.9821,34.9341,34.9629,53710.0
2016-07-28 13:25:00,36.38,36.39,36.35,36.38,85869.0,34.9629,34.9725,34.9341,34.9629,85869.0
2016-07-28 13:30:00,36.38,36.38,36.34,36.36,61319.0,34.9629,34.9629,34.9244,34.9437,61319.0
2016-07-28 13:35:00,36.36,36.39,36.36,36.39,53935.0,34.9437,34.9725,34.9437,34.9725,53935.0
2016-07-28 13:40:00,36.38,36.4,36.34,36.36,78006.0,34.9629,34.9821,34.9244,34.9437,78006.0
2016-07-28 13:45:00,36.36,36.4,36.35,36.4,74871.0,34.9437,34.9821,34.9341,34.9821,74871.0
2016-07-28 13:50:00,36.4,36.43,36.39,36.42,59602.0,34.9821,35.0109,34.9725,35.0013,59602.0
2016-07-28 13:55:00,36.43,36.5,36.43,36.49,67312.0,35.0109,35.0782,35.0109,35.0686,67312.0
2016-07-28 14:00:00,36.5,36.52,36.47,36.49,70748.0,35.0782,35.0974,35.0494,35.0686,70748.0
2016-07-28 14:05:00,36.5,36.53,36.48,36.5,90254.0,35.0782,35.107,35.059,35.0782,90254.0
2016-07-28 14:10:00,36.51,36.51,36.47,36.48,33183.0,35.0878,35.0878,35.0494,35.059,33183.0
2016-07-28 14:15:00,36.48,36.52,36.46,36.48,64629.0,35.059,35.0974,35.0398,35.059,64629.0
2016-07-28 14:20:00,36.47,36.49,36.46,36.49,31345.0,35.0494,35.0686,35.0398,35.0686,31345.0
2016-07-28 14:25:00,36.48,36.49,36.45,36.45,49336.0,35.059,35.0686,35.0302,35.0302,49336.0
2016-07-28 14:30:00,36.45,36.47,36.45,36.47,20222.0,35.0302,35.0494,35.0302,35.0494,20222.0
2016-07-28 14:35:00,36.47,36.49,36.46,36.46,45650.0,35.0494,35.0686,35.0398,35.0398,45650.0
2016-07-28 14:40:00,36.47,36.47,36.42,36.42,28448.0,35.0494,35.0494,35.0013,35.0013,28448.0
2016-07-28 14:45:00,36.42,36.46,36.42,36.43,32595.0,35.0013,35.0398,35.0013,35.0109,32595.0
2016-07-28 14:50:00,36.43,36.46,36.43,36.45,29529.0,35.0109,35.0398,35.0109,35.0302,29529.0
2016-07-28 14:55:00,36.45,36.45,36.39,36.4,66621.0,35.0302,35.0302,34.9725,34.9821,66621.0
2016-07-28 15:00:00,36.4,36.44,36.39,36.43,36407.0,34.9821,35.0205,34.9725,35.0109,36407.0
2016-07-28 15:05:00,36.44,36.45,36.4,36.42,53370.0,35.0205,35.0302,34.9821,35.0013,53370.0
2016-07-28 15:10:00,36.41,36.46,36.41,36.45,45553.0,34.9917,35.0398,34.9917,35.0302,45553.0
2016-07-28 15:15:00,36.44,36.48,36.44,36.45,18707.0,35.0205,35.059,35.0205,35.0302,18707.0
2016-07-28 15:20:00,36.46,36.48,36.45,36.47,24609.0,35.0398,35.059,35.0302,35.0494,24609.0
2016-07-28 15:25:00,36.47,36.48,36.43,36.44,63393.0,35.0494,35.059,35.0109,35.0205,63393.0
2016-07-28 15:30:00,36.45,36.47,36.44,36.46,76108.0,35.0302,35.0494,35.0205,35.0398,76108.0
2016-07-28 15:35:00,36.45,36.46,36.4,36.42,62184.0,35.0302,35.0398,34.9821,35.0013,62184.0
2016-07-28 15:40:00,36.41,36.46,36.4,36.45,86047.0,34.9917,35.0398,34.9821,35.0302,86047.0
2016-07-28 15:45:00,36.45,36.5,36.44,36.45,140888.0,35.0302,35.0782,35.0205,35.0302,140888.0
2016-07-28 15:50:00,36.45,36.45,36.39,36.39,255256.0,35.0302,35.0302,34.9725,34.9725,255256.0
2016-07-28 15:55:00,36.4,36.4,36.3,36.34,387935.0,34.9821,34.9821,34.886,34.9244,387935.0
2016-07-29 09:30:00,36.26,36.64,36.26,36.53,128983.0,34.8476,35.2128,34.8476,35.107,128983.0
2016-07-29 09:35:00,36.53,36.67,36.49,36.64,91052.0,35.107,35.2416,35.0686,35.2128,91052.0
2016-07-29 09:40:00,36.65,36.74,36.65,36.68,70001.0,35.2224,35.3089,35.2224,35.2512,70001.0
2016-07-29 09:45:00,36.66,36.72,36.51,36.58,55505.0,35.232,35.2896,35.0878,35.1551,55505.0
2016-07-29 09:50:00,36.58,36.62,36.46,36.57,56623.0,35.1551,35.1935,35.0398,35.1455,56623.0
2016-07-29 09:55:00,36.58,36.6,36.43,36.51,99082.0,35.1551,35.1743,35.0109,35.0878,99082.0
2016-07-29 10:00:00,36.49,36.55,36.44,36.48,92979.0,35.0686,35.1263,35.0205,35.059,92979.0
2016-07-29 10:05:00,36.48,36.5,36.39,36.41,56614.0,35.059,35.0782,34.9725,34.9917,56614.0
2016-07-29 10:10:00,36.4,36.46,36.33,36.44,232542.0,34.9821,35.0398,34.9148,35.0205,232542.0
2016-07-29 10:15:00,36.46,36.48,36.35,36.37,90098.0,35.0398,35.059,34.9341,34.9533,90098.0
2016-07-29 10:20:00,36.37,36.45,36.37,36.41,52239.0,34.9533,35.0302,34.9533,34.9917,52239.0
2016-07-29 10:25:00,36.4,36.44,36.35,36.42,51703.0,34.9821,35.0205,34.9341,35.0013,51703.0
2016-07-29 10:30:00,36.41,36.44,36.4,36.42,89755.0,34.9917,35.0205,34.9821,35.0013,89755.0
2016-07-29 10:35:00,36.42,36.49,36.39,36.4,118123.0,35.0013,35.0686,34.9725,34.9821,118123.0
2016-07-29 10:40:00,36.41,36.43,36.33,36.39,77980.0,34.9917,35.0109,34.9148,34.9725,77980.0
2016-07-29 10:45:00,36.4,36.41,36.36,36.4,42309.0,34.9821,34.9917,34.9437,34.9821,42309.0
2016-07-29 10:50:00,36.41,36.43,36.34,36.42,94137.0,34.9917,35.0109,34.9244,35.0013,94137.0
2016-07-29 10:55:00,36.42,36.43,36.32,36.33,82345.0,35.0013,35.0109,34.9052,34.9148,82345.0
2016-07-29 11:00:00,36.32,36.34,36.21,36.21,104110.0,34.9052,34.9244,34.7995,34.7995,104110.0
2016-07-29 11:05:00,36.21,36.22,36.13,36.15,115181.0,34.7995,34.8091,34.7226,34.7418,115181.0
2016-07-29 11:10:00,36.14,36.15,36.04,36.09,159714.0,34.7322,34.7418,34.6361,34.6842,159714.0
2016-07-29 11:15:00,36.08,36.12,35.97,35.97,141851.0,34.6746,34.713,34.5689,34.5689,141851.0
2016-07-29 11:20:00,35.97,36.02,35.95,35.97,79650.0,34.5689,34.6169,34.5496,34.5689,79650.0
2016-07-29 11:25:00,35.97,36.01,35.88,35.89,108440.0,34.5689,34.6073,34.4824,34.492,108440.0
2016-07-29 11:30:00,35.89,35.99,35.89,35.98,105881.0,34.492,34.5881,34.492,34.5785,105881.0
2016-07-29 11:35:00,35.97,36.02,35.96,36.0,98500.0,34.5689,34.6169,34.5592,34.5977,98500.0
2016-07-29 11:40:00,35.99,36.0,35.93,35.97,81589.0,34.5881,34.5977,34.5304,34.5689,81589.0
2016-07-29 11:45:00,35.97,35.98,35.85,35.86,206048.0,34.5689,34.5785,34.4535,34.4631,206048.0
2016-07-29 11:50:00,35.86,35.92,35.86,35.88,73780.0,34.4631,34.5208,34.4631,34.4824,73780.0
2016-07-29 11:55:00,35.87,35.93,35.87,35.91,70343.0,34.4727,34.5304,34.4727,34.5112,70343.0
2016-07-29 12:00:00,35.91,35.94,35.89,35.94,61485.0,34.5112,34.54,34.492,34.54,61485.0
2016-07-29 12:05:00,35.93,35.98,35.93,35.97,49635.0,34.5304,34.5785,34.5304,34.5689,49635.0
2016-07-29 12:10:00,35.98,36.05,35.97,36.04,43817.0,34.5785,34.6457,34.5689,34.6361,43817.0
2016-07-29 12:15:00,36.04,36.04,35.98,35.98,54249.0,34.6361,34.6361,34.5785,34.5785,54249.0
2016-07-29 12:20:00,35.99,36.02,35.98,35.99,33347.0,34.5881,34.6169,34.5785,34.5881,33347.0
2016-07-29 12:25:00,35.99,36.02,35.96,35.96,73974.0,34.5881,34.6169,34.5592,34.5592,73974.0
2016-07-29 12:30:00,35.96,36.02,35.96,36.0,27906.0,34.5592,34.6169,34.5592,34.5977,27906.0
2016-07-29 12:35:00,36.01,36.04,35.94,35.95,53318.0,34.6073,34.6361,34.54,34.5496,53318.0
2016-07-29 12:40:00,35.95,35.95,35.85,35.87,138551.0,34.5496,34.5496,34.4535,34.4727,138551.0
2016-07-29 12:45:00,35.87,35.93,35.84,35.88,86395.0,34.4727,34.5304,34.4439,34.4824,86395.0
2016-07-29 12:50:00,35.87,35.87,35.77,35.77,94386.0,34.4727,34.4727,34.3766,34.3766,94386.0
2016-07-29 12:55:00,35.77,35.78,35.68,35.69,158822.0,34.3766,34.3863,34.2901,34.2998,158822.0
2016-07-29 13:00:00,35.69,35.69,35.63,35.68,196217.0,34.2998,34.2998,34.2421,34.2901,196217.0
2016-07-29 13:05:00,35.68,35.71,35.63,35.7,126395.0,34.2901,34.319,34.2421,34.3094,126395.0
2016-07-29 13:10:00,35.71,35.75,35.71,35.71,39893.0,34.319,34.3574,34.319,34.319,39893.0
2016-07-29 13:15:00,35.71,35.72,35.68,35.7,51483.0,34.319,34.3286,34.2901,34.3094,51483.0
2016-07-29 13:20:00,35.7,35.74,35.68,35.73,69402.0,34.3094,34.3478,34.2901,34.3382,69402.0
2016-07-29 13:25:00,35.73,35.75,35.73,35.73,39775.0,34.3382,34.3574,34.3382,34.3382,39775.0
2016-07-29 13:30:00,35.74,35.79,35.73,35.76,37527.0,34.3478,34.3959,34.3382,34.367,37527.0
2016-07-29 13:35:00,35.75,35.78,35.72,35.73,38889.0,34.3574,34.3863,34.3286,34.3382,38889.0
2016-07-29 13:40:00,35.72,35.73,35.7,35.7,34352.0,34.3286,34.3382,34.3094,34.3094,34352.0
2016-07-29 13:45:00,35.7,35.73,35.7,35.72,37092.0,34.3094,34.3382,34.3094,34.3286,37092.0
2016-07-29 13:50:00,35.72,35.74,35.7,35.7,52215.0,34.3286,34.3478,34.3094,34.3094,52215.0
2016-07-29 13:55:00,35.7,35.71,35.63,35.65,64540.0,34.3094,34.319,34.2421,34.2613,64540.0
2016-07-29 14:00:00,35.64,35.65,35.61,35.61,63157.0,34.2517,34.2613,34.2229,34.2229,63157.0
2016-07-29 14:05:00,35.61,35.68,35.61,35.65,68025.0,34.2229,34.2901,34.2229,34.2613,68025.0
2016-07-29 14:10:00,35.65,35.73,35.65,35.67,93995.0,34.2613,34.3382,34.2613,34.2805,93995.0
2016-07-29 14:15:00,35.67,35.76,35.67,35.75,44618.0,34.2805,34.367,34.2805,34.3574,44618.0
2016-07-29 14:20:00,35.75,35.78,35.73,35.77,81100.0,34.3574,34.3863,34.3382,34.3766,81100.0
2016-07-29 14:25:00,35.77,35.82,35.77,35.79,38234.0,34.3766,34.4247,34.3766,34.3959,38234.0
2016-07-29 14:30:00,35.8,35.82,35.76,35.76,42548.0,34.4055,34.4247,34.367,34.367,42548.0
2016-07-29 14:35:00,35.77,35.77,35.66,35.68,80515.0,34.3766,34.3766,34.2709,34.2901,80515.0
2016-07-29 14:40:00,35.68,35.72,35.67,35.72,51418.0,34.2901,34.3286,34.2805,34.3286,51418.0
2016-07-29 14:45:00,35.71,35.71,35.68,35.69,51857.0,34.319,34.319,34.2901,34.2998,51857.0
2016-07-29 14:50:00,35.69,35.73,35.69,35.71,54267.0,34.2998,34.3382,34.2998,34.319,54267.0
2016-07-29 14:55:00,35.72,35.72,35.68,35.7,49333.0,34.3286,34.3286,34.2901,34.3094,49333.0
2016-07-29 15:00:00,35.7,35.75,35.7,35.72,121112.0,34.3094,34.3574,34.3094,34.3286,121112.0
2016-07-29 15:05:00,35.72,35.73,35.66,35.73,74326.0,34.3286,34.3382,34.2709,34.3382,74326.0
2016-07-29 15:10:00,35.73,35.76,35.71,35.71,80415.0,34.3382,34.367,34.319,34.319,80415.0
2016-07-29 15:15:00,35.71,35.72,35.67,35.68,65880.0,34.319,34.3286,34.2805,34.2901,65880.0
2016-07-29 15:20:00,35.67,35.68,35.62,35.63,216901.0,34.2805,34.2901,34.2325,34.2421,216901.0
2016-07-29 15:25:00,35.63,35.65,35.61,35.62,84084.0,34.2421,34.2613,34.2229,34.2325,84084.0
2016-07-29 15:30:00,35.63,35.63,35.59,35.59,115600.0,34.2421,34.2421,34.2037,34.2037,115600.0
2016-07-29 15:35:00,35.59,35.61,35.58,35.58,166542.0,34.2037,34.2229,34.194,34.194,166542.0
2016-07-29 15:40:00,35.59,35.59,35.54,35.57,305366.0,34.2037,34.2037,34.1556,34.1844,305366.0
2016-07-29 15:45:00,35.57,35.67,35.56,35.57,290660.0,34.1844,34.2805,34.1748,34.1844,290660.0
2016-07-29 15:50:00,35.56,35.58,35.54,35.55,354589.0,34.1748,34.194,34.1556,34.1652,354589.0
2016-07-29 15:55:00,35.54,35.55,35.5,35.5,642315.0,34.1556,34.1652,34.1172,34.1172,642315.0
2016-08-01 09:30:00,35.54,35.75,35.1,35.23,208684.0,34.1556,34.3574,33.7327,33.8577,208684.0
2016-08-01 09:35:00,35.23,35.48,35.23,35.31,121038.0,33.8577,34.0979,33.8577,33.9346,121038.0
2016-08-01 09:40:00,35.3,35.4,35.2,35.33,88505.0,33.925,34.0211,33.8288,33.9538,88505.0
2016-08-01 09:45:00,35.34,35.37,35.22,35.23,96565.0,33.9634,33.9922,33.8481,33.8577,96565.0
2016-08-01 09:50:00,35.24,35.55,35.23,35.54,93735.0,33.8673,34.1652,33.8577,34.1556,93735.0
2016-08-01 09:55:00,35.54,35.61,35.46,35.5,80905.0,34.1556,34.2229,34.0787,34.1172,80905.0
2016-08-01 10:00:00,35.5,35.58,35.46,35.51,109913.0,34.1172,34.194,34.0787,34.1268,109913.0
2016-08-01 10:05:00,35.5,35.56,35.46,35.52,103992.0,34.1172,34.1748,34.0787,34.1364,103992.0
2016-08-01 10:10:00,35.53,35.56,35.49,35.55,96438.0,34.146,34.1748,34.1076,34.1652,96438.0
2016-08-01 10:15:00,35.55,35.71,35.55,35.68,89281.0,34.1652,34.319,34.1652,34.2901,89281.0
2016-08-01 10:20:00,35.67,35.68,35.58,35.61,54839.0,34.2805,34.2901,34.194,34.2229,54839.0
2016-08-01 10:25:00,35.61,35.64,35.59,35.62,57452.0,34.2229,34.2517,34.2037,34.2325,57452.0
2016-08-01 10:30:00,35.62,35.65,35.55,35.56,85108.0,34.2325,34.2613,34.1652,34.1748,85108.0
2016-08-01 10:35:00,35.55,35.6,35.52,35.52,85588.0,34.1652,34.2133,34.1364,34.1364,85588.0
2016-08-01 10:40:00,35.53,35.57,35.51,35.57,49998.0,34.146,34.1844,34.1268,34.1844,49998.0
2016-08-01 10:45:00,35.56,35.65,35.56,35.63,95797.0,34.1748,34.2613,34.1748,34.2421,95797.0
2016-08-01 10:50:00,35.63,35.68,35.62,35.64,87764.0,34.2421,34.2901,34.2325,34.2517,87764.0
2016-08-01 10:55:00,35.64,35.64,35.6,35.62,35983.0,34.2517,34.2517,34.2133,34.2325,35983.0
2016-08-01 11:00:00,35.61,35.67,35.57,35.66,66097.0,34.2229,34.2805,34.1844,34.2709,66097.0
2016-08-01 11:05:00,35.65,35.65,35.61,35.65,42805.0,34.2613,34.2613,34.2229,34.2613,42805.0
2016-08-01 11:10:00,35.65,35.67,35.61,35.65,84216.0,34.2613,34.2805,34.2229,34.2613,84216.0
2016-08-01 11:15:00,35.65,35.65,35.61,35.63,80861.0,34.2613,34.2613,34.2229,34.2421,80861.0
2016-08-01 11:20:00,35.62,35.66,35.59,35.59,45748.0,34.2325,34.2709,34.2037,34.2037,45748.0
2016-08-01 11:25:00,35.6,35.65,35.54,35.55,77345.0,34.2133,34.2613,34.1556,34.1652,77345.0
2016-08-01 11:30:00,35.55,35.6,35.52,35.55,121913.0,34.1652,34.2133,34.1364,34.1652,121913.0
2016-08-01 11:35:00,35.56,35.58,35.55,35.55,70909.0,34.1748,34.194,34.1652,34.1652,70909.0
2016-08-01 11:40:00,35.55,35.56,35.5,35.55,102725.0,34.1652,34.1748,34.1172,34.1652,102725.0
2016-08-01 11:45:00,35.55,35.62,35.55,35.56,80361.0,34.1652,34.2325,34.1652,34.1748,80361.0
2016-08-01 11:50:00,35.57,35.57,35.5,35.51,73391.0,34.1844,34.1844,34.1172,34.1268,73391.0
2016-08-01 11:55:00,35.5,35.54,35.45,35.46,165569.0,34.1172,34.1556,34.0691,34.0787,165569.0
2016-08-01 12:00:00,35.45,35.49,35.45,35.47,49400.0,34.0691,34.1076,34.0691,34.0883,49400.0
2016-08-01 12:05:00,35.47,35.47,35.29,35.3,105686.0,34.0883,34.0883,33.9153,33.925,105686.0
2016-08-01 12:10:00,35.3,35.36,35.28,35.29,114432.0,33.925,33.9826,33.9057,33.9153,114432.0
2016-08-01 12:15:00,35.29,35.41,35.28,35.4,101146.0,33.9153,34.0307,33.9057,34.0211,101146.0
2016-08-01 12:20:00,35.4,35.41,35.34,35.36,84445.0,34.0211,34.0307,33.9634,33.9826,84445.0
2016-08-01 12:25:00,35.35,35.36,35.3,35.32,66256.0,33.973,33.9826,33.925,33.9442,66256.0
2016-08-01 12:30:00,35.31,35.32,35.25,35.25,48374.0,33.9346,33.9442,33.8769,33.8769,48374.0
2016-08-01 12:35:00,35.26,35.31,35.24,35.3,57449.0,33.8865,33.9346,33.8673,33.925,57449.0
2016-08-01 12:40:00,35.3,35.34,35.3,35.32,40068.0,33.925,33.9634,33.925,33.9442,40068.0
2016-08-01 12:45:00,35.33,35.33,35.24,35.26,64037.0,33.9538,33.9538,33.8673,33.8865,64037.0
2016-08-01 12:50:00,35.25,35.3,35.24,35.27,50093.0,33.8769,33.925,33.8673,33.8961,50093.0
2016-08-01 12:55:00,35.27,35.28,35.22,35.27,83798.0,33.8961,33.9057,33.8481,33.8961,83798.0
2016-08-01 13:00:00,35.26,35.34,35.26,35.29,89907.0,33.8865,33.9634,33.8865,33.9153,89907.0
2016-08-01 13:05:00,35.3,35.36,35.28,35.34,39685.0,33.925,33.9826,33.9057,33.9634,39685.0
2016-08-01 13:10:00,35.34,35.38,35.33,35.38,43425.0,33.9634,34.0018,33.9538,34.0018,43425.0
2016-08-01 13:15:00,35.38,35.4,35.36,35.37,58244.0,34.0018,34.0211,33.9826,33.9922,58244.0
2016-08-01 13:20:00,35.36,35.43,35.34,35.43,60321.0,33.9826,34.0499,33.9634,34.0499,60321.0
2016-08-01 13:25:00,35.43,35.45,35.41,35.45,33449.0,34.0499,34.0691,34.0307,34.0691,33449.0
2016-08-01 13:30:00,35.45,35.52,35.44,35.5,100301.0,34.0691,34.1364,34.0595,34.1172,100301.0
2016-08-01 13:35:00,35.51,35.55,35.46,35.47,58263.0,34.1268,34.1652,34.0787,34.0883,58263.0
2016-08-01 13:40:00,35.46,35.5,35.44,35.48,48133.0,34.0787,34.1172,34.0595,34.0979,48133.0
2016-08-01 13:45:00,35.48,35.5,35.45,35.48,41731.0,34.0979,34.1172,34.0691,34.0979,41731.0
2016-08-01 13:50:00,35.49,35.5,35.45,35.45,37907.0,34.1076,34.1172,34.0691,34.0691,37907.0
2016-08-01 13:55:00,35.45,35.54,35.45,35.53,51950.0,34.0691,34.1556,34.0691,34.146,51950.0
2016-08-01 14:00:00,35.54,35.56,35.51,35.56,65536.0,34.1556,34.1748,34.1268,34.1748,65536.0
2016-08-01 14:05:00,35.56,35.57,35.54,35.55,29901.0,34.1748,34.1844,34.1556,34.1652,29901.0
2016-08-01 14:10:00,35.54,35.55,35.5,35.52,67027.0,34.1556,34.1652,34.1172,34.1364,67027.0
2016-08-01 14:15:00,35.52,35.56,35.5,35.52,46339.0,34.1364,34.1748,34.1172,34.1364,46339.0
2016-08-01 14:20:00,35.52,35.57,35.51,35.56,48106.0,34.1364,34.1844,34.1268,34.1748,48106.0
2016-08-01 14:25:00,35.57,35.58,35.52,35.53,48119.0,34.1844,34.194,34.1364,34.146,48119.0
2016-08-01 14:30:00,35.54,35.55,35.51,35.52,45795.0,34.1556,34.1652,34.1268,34.1364,45795.0
2016-08-01 14:35:00,35.52,35.54,35.51,35.52,30230.0,34.1364,34.1556,34.1268,34.1364,30230.0
2016-08-01 14:40:00,35.52,35.56,35.51,35.52,33322.0,34.1364,34.1748,34.1268,34.1364,33322.0
2016-08-01 14:45:00,35.53,35.57,35.52,35.56,50546.0,34.146,34.1844,34.1364,34.1748,50546.0
2016-08-01 14:50:00,35.56,35.56,35.49,35.49,58576.0,34.1748,34.1748,34.1076,34.1076,58576.0
2016-08-01 14:55:00,35.5,35.54,35.49,35.53,66523.0,34.1172,34.1556,34.1076,34.146,66523.0
2016-08-01 15:00:00,35.52,35.55,35.5,35.55,41140.0,34.1364,34.1652,34.1172,34.1652,41140.0
2016-08-01 15:05:00,35.55,35.55,35.45,35.45,164443.0,34.1652,34.1652,34.0691,34.0691,164443.0
2016-08-01 15:10:00,35.45,35.54,35.45,35.49,71037.0,34.0691,34.1556,34.0691,34.1076,71037.0
2016-08-01 15:15:00,35.48,35.51,35.46,35.48,70380.0,34.0979,34.1268,34.0787,34.0979,70380.0
2016-08-01 15:20:00,35.48,35.51,35.45,35.49,69143.0,34.0979,34.1268,34.0691,34.1076,69143.0
2016-08-01 15:25:00,35.49,35.51,35.47,35.48,57380.0,34.1076,34.1268,34.0883,34.0979,57380.0
2016-08-01 15:30:00,35.47,35.54,35.47,35.51,80509.0,34.0883,34.1556,34.0883,34.1268,80509.0
2016-08-01 15:35:00,35.52,35.55,35.51,35.55,58217.0,34.1364,34.1652,34.1268,34.1652,58217.0
2016-08-01 15:40:00,35.55,35.59,35.54,35.57,181003.0,34.1652,34.2037,34.1556,34.1844,181003.0
2016-08-01 15:45:00,35.57,35.57,35.54,35.57,177541.0,34.1844,34.1844,34.1556,34.1844,177541.0
2016-08-01 15:50:00,35.57,35.57,35.5,35.51,159483.0,34.1844,34.1844,34.1172,34.1268,159483.0
2016-08-01 15:55:00,35.51,35.61,35.5,35.59,315174.0,34.1268,34.2229,34.1172,34.2037,315174.0
2016-08-02 09:30:00,35.39,35.4,34.79,34.95,349679.0,34.0114,34.0211,33.4348,33.5886,349679.0
2016-08-02 09:35:00,34.95,35.0,34.67,34.7,273242.0,33.5886,33.6366,33.3195,33.3483,273242.0
2016-08-02 09:40:00,34.7,34.73,34.3,34.34,359326.0,33.3483,33.3772,32.9639,33.0023,359326.0
2016-08-02 09:45:00,34.34,34.65,34.34,34.63,267669.0,33.0023,33.3003,33.0023,33.281,267669.0
2016-08-02 09:50:00,34.62,34.66,34.48,34.49,190485.0,33.2714,33.3099,33.1369,33.1465,190485.0
2016-08-02 09:55:00,34.49,34.56,34.4,34.53,147663.0,33.1465,33.2138,33.06,33.1849,147663.0
2016-08-02 10:00:00,34.54,34.59,34.43,34.43,140377.0,33.1946,33.2426,33.0888,33.0888,140377.0
2016-08-02 10:05:00,34.43,34.48,34.4,34.41,82751.0,33.0888,33.1369,33.06,33.0696,82751.0
2016-08-02 10:10:00,34.41,34.42,34.28,34.36,106277.0,33.0696,33.0792,32.9447,33.0216,106277.0
2016-08-02 10:15:00,34.36,34.42,34.3,34.32,119823.0,33.0216,33.0792,32.9639,32.9831,119823.0
2016-08-02 10:20:00,34.33,34.39,34.25,34.36,94614.0,32.9927,33.0504,32.9159,33.0216,94614.0
2016-08-02 10:25:00,34.37,34.39,34.29,34.39,55185.0,33.0312,33.0504,32.9543,33.0504,55185.0
2016-08-02 10:30:00,34.38,34.39,34.26,34.26,75478.0,33.0408,33.0504,32.9255,32.9255,75478.0
2016-08-02 10:35:00,34.26,34.28,34.09,34.14,176126.0,32.9255,32.9447,32.7621,32.8101,176126.0
2016-08-02 10:40:00,34.13,34.13,33.93,33.98,282107.0,32.8005,32.8005,32.6083,32.6564,282107.0
2016-08-02 10:45:00,33.98,34.03,33.9,33.93,244783.0,32.6564,32.7044,32.5795,32.6083,244783.0
2016-08-02 10:50:00,33.92,34.01,33.87,33.87,151427.0,32.5987,32.6852,32.5507,32.5507,151427.0
2016-08-02 10:55:00,33.86,34.04,33.73,33.75,265887.0,32.541,32.714,32.4161,32.4353,265887.0
2016-08-02 11:00:00,33.76,34.03,33.75,34.02,284620.0,32.4449,32.7044,32.4353,32.6948,284620.0
2016-08-02 11:05:00,34.01,34.1,33.96,33.97,231576.0,32.6852,32.7717,32.6371,32.6468,231576.0
2016-08-02 11:10:00,33.97,33.97,33.8,33.87,127243.0,32.6468,32.6468,32.4834,32.5507,127243.0
2016-08-02 11:15:00,33.87,34.03,33.86,34.0,95745.0,32.5507,32.7044,32.541,32.6756,95745.0
2016-08-02 11:20:00,34.01,34.17,33.99,34.1,107961.0,32.6852,32.839,32.666,32.7717,107961.0
2016-08-02 11:25:00,34.09,34.22,34.06,34.17,130521.0,32.7621,32.887,32.7333,32.839,130521.0
2016-08-02 11:30:00,34.16,34.18,34.05,34.15,67721.0,32.8294,32.8486,32.7236,32.8197,67721.0
2016-08-02 11:35:00,34.15,34.2,34.11,34.12,111144.0,32.8197,32.8678,32.7813,32.7909,111144.0
2016-08-02 11:40:00,34.12,34.13,34.01,34.03,64758.0,32.7909,32.8005,32.6852,32.7044,64758.0
2016-08-02 11:45:00,34.03,34.06,33.94,34.05,74849.0,32.7044,32.7333,32.6179,32.7236,74849.0
2016-08-02 11:50:00,34.05,34.12,34.05,34.07,65142.0,32.7236,32.7909,32.7236,32.7429,65142.0
2016-08-02 11:55:00,34.08,34.08,33.93,33.93,76333.0,32.7525,32.7525,32.6083,32.6083,76333.0
2016-08-02 12:00:00,33.92,33.96,33.85,33.87,92885.0,32.5987,32.6371,32.5314,32.5507,92885.0
2016-08-02 12:05:00,33.88,33.91,33.83,33.84,113646.0,32.5603,32.5891,32.5122,32.5218,113646.0
2016-08-02 12:10:00,33.84,33.95,33.83,33.95,50901.0,32.5218,32.6275,32.5122,32.6275,50901.0
2016-08-02 12:15:00,33.96,33.99,33.91,33.92,61699.0,32.6371,32.666,32.5891,32.5987,61699.0
2016-08-02 12:20:00,33.92,33.98,33.92,33.97,59523.0,32.5987,32.6564,32.5987,32.6468,59523.0
2016-08-02 12:25:00,33.97,34.0,33.93,34.0,53003.0,32.6468,32.6756,32.6083,32.6756,53003.0
2016-08-02 12:30:00,33.99,34.0,33.92,33.92,95664.0,32.666,32.6756,32.5987,32.5987,95664.0
2016-08-02 12:35:00,33.92,33.93,33.85,33.87,59980.0,32.5987,32.6083,32.5314,32.5507,59980.0
2016-08-02 12:40:00,33.88,33.92,33.85,33.9,90511.0,32.5603,32.5987,32.5314,32.5795,90511.0
2016-08-02 12:45:00,33.9,33.94,33.83,33.83,53250.0,32.5795,32.6179,32.5122,32.5122,53250.0
2016-08-02 12:50:00,33.83,33.92,33.82,33.9,82471.0,32.5122,32.5987,32.5026,32.5795,82471.0
2016-08-02 12:55:00,33.9,33.92,33.84,33.87,64072.0,32.5795,32.5987,32.5218,32.5507,64072.0
2016-08-02 13:00:00,33.87,33.87,33.74,33.75,112154.0,32.5507,32.5507,32.4257,32.4353,112154.0
2016-08-02 13:05:00,33.74,33.78,33.74,33.77,70268.0,32.4257,32.4642,32.4257,32.4545,70268.0
2016-08-02 13:10:00,33.77,33.79,33.71,33.72,84333.0,32.4545,32.4738,32.3969,32.4065,84333.0
2016-08-02 13:15:00,33.72,33.73,33.65,33.67,85343.0,32.4065,32.4161,32.3392,32.3584,85343.0
2016-08-02 13:20:00,33.67,33.7,33.66,33.66,99801.0,32.3584,32.3873,32.3488,32.3488,99801.0
2016-08-02 13:25:00,33.66,33.68,33.58,33.66,167036.0,32.3488,32.3681,32.272,32.3488,167036.0
2016-08-02 13:30:00,33.66,33.69,33.57,33.58,104864.0,32.3488,32.3777,32.2623,32.272,104864.0
2016-08-02 13:35:00,33.59,33.62,33.55,33.55,104241.0,32.2816,32.3104,32.2431,32.2431,104241.0
2016-08-02 13:40:00,33.56,33.57,33.45,33.48,179958.0,32.2527,32.2623,32.147,32.1758,179958.0
2016-08-02 13:45:00,33.48,33.52,33.42,33.51,134264.0,32.1758,32.2143,32.1182,32.2047,134264.0
2016-08-02 13:50:00,33.52,33.58,33.5,33.53,80713.0,32.2143,32.272,32.1951,32.2239,80713.0
2016-08-02 13:55:00,33.53,33.59,33.5,33.57,75230.0,32.2239,32.2816,32.1951,32.2623,75230.0
2016-08-02 14:00:00,33.58,33.58,33.45,33.45,99053.0,32.272,32.272,32.147,32.147,99053.0
2016-08-02 14:05:00,33.45,33.56,33.42,33.55,110381.0,32.147,32.2527,32.1182,32.2431,110381.0
2016-08-02 14:10:00,33.56,33.56,33.45,33.48,85306.0,32.2527,32.2527,32.147,32.1758,85306.0
2016-08-02 14:15:00,33.49,33.5,33.38,33.39,87798.0,32.1855,32.1951,32.0797,32.0894,87798.0
2016-08-02 14:20:00,33.38,33.51,33.38,33.51,141755.0,32.0797,32.2047,32.0797,32.2047,141755.0
2016-08-02 14:25:00,33.5,33.59,33.42,33.42,104384.0,32.1951,32.2816,32.1182,32.1182,104384.0
2016-08-02 14:30:00,33.42,33.51,33.41,33.43,126886.0,32.1182,32.2047,32.1086,32.1278,126886.0
2016-08-02 14:35:00,33.43,33.46,33.43,33.44,60717.0,32.1278,32.1566,32.1278,32.1374,60717.0
2016-08-02 14:40:00,33.44,33.53,33.43,33.5,88756.0,32.1374,32.2239,32.1278,32.1951,88756.0
2016-08-02 14:45:00,33.51,33.54,33.48,33.51,81286.0,32.2047,32.2335,32.1758,32.2047,81286.0
2016-08-02 14:50:00,33.52,33.52,33.47,33.5,82887.0,32.2143,32.2143,32.1662,32.1951,82887.0
2016-08-02 14:55:00,33.51,33.56,33.48,33.5,72044.0,32.2047,32.2527,32.1758,32.1951,72044.0
2016-08-02 15:00:00,33.5,33.56,33.49,33.54,89870.0,32.1951,32.2527,32.1855,32.2335,89870.0
2016-08-02 15:05:00,33.53,33.53,33.47,33.5,100419.0,32.2239,32.2239,32.1662,32.1951,100419.0
2016-08-02 15:10:00,33.5,33.5,33.45,33.47,83407.0,32.1951,32.1951,32.147,32.1662,83407.0
2016-08-02 15:15:00,33.46,33.52,33.45,33.51,84484.0,32.1566,32.2143,32.147,32.2047,84484.0
2016-08-02 15:20:00,33.5,33.53,33.49,33.49,69890.0,32.1951,32.2239,32.1855,32.1855,69890.0
2016-08-02 15:25:00,33.5,33.58,33.49,33.56,103756.0,32.1951,32.272,32.1855,32.2527,103756.0
2016-08-02 15:30:00,33.55,33.56,33.46,33.47,219223.0,32.2431,32.2527,32.1566,32.1662,219223.0
2016-08-02 15:35:00,33.47,33.5,33.44,33.48,204014.0,32.1662,32.1951,32.1374,32.1758,204014.0
2016-08-02 15:40:00,33.47,33.51,33.42,33.5,300763.0,32.1662,32.2047,32.1182,32.1951,300763.0
2016-08-02 15:45:00,33.5,33.57,33.49,33.55,311482.0,32.1951,32.2623,32.1855,32.2431,311482.0
2016-08-02 15:50:00,33.55,33.56,33.48,33.48,355240.0,32.2431,32.2527,32.1758,32.1758,355240.0
2016-08-02 15:55:00,33.49,33.53,33.48,33.51,463359.0,32.1855,32.2239,32.1758,32.2047,463359.0
2016-08-03 09:30:00,33.47,33.8,33.45,33.52,201780.0,32.2623,32.5804,32.243,32.3105,201780.0
2016-08-03 09:35:00,33.5,33.96,33.46,33.76,143771.0,32.2912,32.7346,32.2527,32.5418,143771.0
2016-08-03 09:40:00,33.75,33.75,33.48,33.53,133066.0,32.5322,32.5322,32.272,32.3201,133066.0
2016-08-03 09:45:00,33.53,33.7,33.53,33.67,96965.0,32.3201,32.484,32.3201,32.4551,96965.0
2016-08-03 09:50:00,33.66,33.76,33.58,33.69,108113.0,32.4455,32.5418,32.3683,32.4744,108113.0
2016-08-03 09:55:00,33.68,33.69,33.5,33.57,77300.0,32.4647,32.4744,32.2912,32.3587,77300.0
2016-08-03 10:00:00,33.56,33.57,33.5,33.53,60272.0,32.3491,32.3587,32.2912,32.3201,60272.0
2016-08-03 10:05:00,33.54,33.6,33.52,33.56,63858.0,32.3298,32.3876,32.3105,32.3491,63858.0
2016-08-03 10:10:00,33.57,33.72,33.56,33.63,95976.0,32.3587,32.5033,32.3491,32.4165,95976.0
2016-08-03 10:15:00,33.63,33.65,33.48,33.48,50956.0,32.4165,32.4358,32.272,32.272,50956.0
2016-08-03 10:20:00,33.48,33.51,33.43,33.44,90117.0,32.272,32.3009,32.2238,32.2334,90117.0
2016-08-03 10:25:00,33.43,33.44,33.35,33.36,84107.0,32.2238,32.2334,32.1466,32.1563,84107.0
2016-08-03 10:30:00,33.35,33.44,33.32,33.42,70634.0,32.1466,32.2334,32.1177,32.2141,70634.0
2016-08-03 10:35:00,33.42,33.44,33.35,33.37,51777.0,32.2141,32.2334,32.1466,32.1659,51777.0
2016-08-03 10:40:00,33.37,33.4,33.35,33.37,50788.0,32.1659,32.1948,32.1466,32.1659,50788.0
2016-08-03 10:45:00,33.37,33.38,33.33,33.36,46465.0,32.1659,32.1756,32.1274,32.1563,46465.0
2016-08-03 10:50:00,33.36,33.4,33.24,33.24,114913.0,32.1563,32.1948,32.0406,32.0406,114913.0
2016-08-03 10:55:00,33.24,33.42,33.17,33.19,126758.0,32.0406,32.2141,31.9731,31.9924,126758.0
2016-08-03 11:00:00,33.2,33.27,33.19,33.2,114254.0,32.0021,32.0695,31.9924,32.0021,114254.0
2016-08-03 11:05:00,33.21,33.39,33.2,33.31,113360.0,32.0117,32.1852,32.0021,32.1081,113360.0
2016-08-03 11:10:00,33.31,33.37,33.26,33.27,81832.0,32.1081,32.1659,32.0599,32.0695,81832.0
2016-08-03 11:15:00,33.26,33.29,33.22,33.22,53289.0,32.0599,32.0888,32.0213,32.0213,53289.0
2016-08-03 11:20:00,33.23,33.36,33.22,33.35,79789.0,32.031,32.1563,32.0213,32.1466,79789.0
2016-08-03 11:25:00,33.36,33.4,33.33,33.39,71243.0,32.1563,32.1948,32.1274,32.1852,71243.0
2016-08-03 11:30:00,33.39,33.4,33.32,33.35,55729.0,32.1852,32.1948,32.1177,32.1466,55729.0
2016-08-03 11:35:00,33.35,33.35,33.28,33.31,44459.0,32.1466,32.1466,32.0792,32.1081,44459.0
2016-08-03 11:40:00,33.32,33.32,33.26,33.3,45568.0,32.1177,32.1177,32.0599,32.0984,45568.0
2016-08-03 11:45:00,33.3,33.38,33.26,33.38,75122.0,32.0984,32.1756,32.0599,32.1756,75122.0
2016-08-03 11:50:00,33.38,33.4,33.33,33.33,60700.0,32.1756,32.1948,32.1274,32.1274,60700.0
2016-08-03 11:55:00,33.33,33.42,33.32,33.4,51708.0,32.1274,32.2141,32.1177,32.1948,51708.0
2016-08-03 12:00:00,33.4,33.45,33.39,33.44,44375.0,32.1948,32.243,32.1852,32.2334,44375.0
2016-08-03 12:05:00,33.44,33.47,33.42,33.47,44359.0,32.2334,32.2623,32.2141,32.2623,44359.0
2016-08-03 12:10:00,33.47,33.49,33.44,33.48,42141.0,32.2623,32.2816,32.2334,32.272,42141.0
2016-08-03 12:15:00,33.48,33.54,33.47,33.51,43914.0,32.272,32.3298,32.2623,32.3009,43914.0
2016-08-03 12:20:00,33.51,33.53,33.46,33.49,44925.0,32.3009,32.3201,32.2527,32.2816,44925.0
2016-08-03 12:25:00,33.48,33.58,33.48,33.57,60795.0,32.272,32.3683,32.272,32.3587,60795.0
2016-08-03 12:30:00,33.57,33.57,33.51,33.54,33462.0,32.3587,32.3587,32.3009,32.3298,33462.0
2016-08-03 12:35:00,33.54,33.6,33.53,33.58,65193.0,32.3298,32.3876,32.3201,32.3683,65193.0
2016-08-03 12:40:00,33.58,33.63,33.57,33.59,49012.0,32.3683,32.4165,32.3587,32.378,49012.0
2016-08-03 12:45:00,33.59,33.63,33.54,33.57,71884.0,32.378,32.4165,32.3298,32.3587,71884.0
2016-08-03 12:50:00,33.56,33.59,33.54,33.55,51218.0,32.3491,32.378,32.3298,32.3394,51218.0
2016-08-03 12:55:00,33.55,33.56,33.51,33.55,29535.0,32.3394,32.3491,32.3009,32.3394,29535.0
2016-08-03 13:00:00,33.54,33.55,33.51,33.52,45753.0,32.3298,32.3394,32.3009,32.3105,45753.0
2016-08-03 13:05:00,33.51,33.53,33.49,33.5,63141.0,32.3009,32.3201,32.2816,32.2912,63141.0
2016-08-03 13:10:00,33.5,33.51,33.49,33.5,60358.0,32.2912,32.3009,32.2816,32.2912,60358.0
2016-08-03 13:15:00,33.5,33.51,33.44,33.46,58084.0,32.2912,32.3009,32.2334,32.2527,58084.0
2016-08-03 13:20:00,33.45,33.51,33.45,33.47,62012.0,32.243,32.3009,32.243,32.2623,62012.0
2016-08-03 13:25:00,33.47,33.52,33.46,33.51,53016.0,32.2623,32.3105,32.2527,32.3009,53016.0
2016-08-03 13:30:00,33.52,33.54,33.47,33.52,57768.0,32.3105,32.3298,32.2623,32.3105,57768.0
2016-08-03 13:35:00,33.52,33.61,33.52,33.56,93251.0,32.3105,32.3973,32.3105,32.3491,93251.0
2016-08-03 13:40:00,33.56,33.57,33.45,33.46,60464.0,32.3491,32.3587,32.243,32.2527,60464.0
2016-08-03 13:45:00,33.45,33.48,33.42,33.46,36719.0,32.243,32.272,32.2141,32.2527,36719.0
2016-08-03 13:50:00,33.46,33.47,33.41,33.43,71673.0,32.2527,32.2623,32.2045,32.2238,71673.0
2016-08-03 13:55:00,33.42,33.44,33.41,33.42,40805.0,32.2141,32.2334,32.2045,32.2141,40805.0
2016-08-03 14:00:00,33.42,33.49,33.42,33.47,62353.0,32.2141,32.2816,32.2141,32.2623,62353.0
2016-08-03 14:05:00,33.46,33.49,33.45,33.46,53996.0,32.2527,32.2816,32.243,32.2527,53996.0
2016-08-03 14:10:00,33.46,33.46,33.41,33.43,92967.0,32.2527,32.2527,32.2045,32.2238,92967.0
2016-08-03 14:15:00,33.43,33.46,33.37,33.38,97559.0,32.2238,32.2527,32.1659,32.1756,97559.0
2016-08-03 14:20:00,33.38,33.45,33.38,33.43,57982.0,32.1756,32.243,32.1756,32.2238,57982.0
2016-08-03 14:25:00,33.43,33.44,33.36,33.36,63327.0,32.2238,32.2334,32.1563,32.1563,63327.0
2016-08-03 14:30:00,33.36,33.42,33.35,33.42,62804.0,32.1563,32.2141,32.1466,32.2141,62804.0
2016-08-03 14:35:00,33.41,33.42,33.36,33.36,45004.0,32.2045,32.2141,32.1563,32.1563,45004.0
2016-08-03 14:40:00,33.36,33.39,33.34,33.36,52984.0,32.1563,32.1852,32.137,32.1563,52984.0
2016-08-03 14:45:00,33.36,33.36,33.29,33.32,51128.0,32.1563,32.1563,32.0888,32.1177,51128.0
2016-08-03 14:50:00,33.32,33.35,33.3,33.33,68947.0,32.1177,32.1466,32.0984,32.1274,68947.0
2016-08-03 14:55:00,33.33,33.37,33.32,33.32,49051.0,32.1274,32.1659,32.1177,32.1177,49051.0
2016-08-03 15:00:00,33.32,33.36,33.32,33.36,110657.0,32.1177,32.1563,32.1177,32.1563,110657.0
2016-08-03 15:05:00,33.36,33.39,33.35,33.35,53939.0,32.1563,32.1852,32.1466,32.1466,53939.0
2016-08-03 15:10:00,33.36,33.42,33.35,33.39,79816.0,32.1563,32.2141,32.1466,32.1852,79816.0
2016-08-03 15:15:00,33.4,33.4,33.32,33.32,79765.0,32.1948,32.1948,32.1177,32.1177,79765.0
2016-08-03 15:20:00,33.32,33.39,33.31,33.36,88557.0,32.1177,32.1852,32.1081,32.1563,88557.0
2016-08-03 15:25:00,33.37,33.42,33.37,33.41,65251.0,32.1659,32.2141,32.1659,32.2045,65251.0
2016-08-03 15:30:00,33.41,33.41,33.35,33.39,95379.0,32.2045,32.2045,32.1466,32.1852,95379.0
2016-08-03 15:35:00,33.39,33.43,33.35,33.43,142923.0,32.1852,32.2238,32.1466,32.2238,142923.0
2016-08-03 15:40:00,33.43,33.44,33.38,33.38,104011.0,32.2238,32.2334,32.1756,32.1756,104011.0
2016-08-03 15:45:00,33.39,33.5,33.38,33.5,264570.0,32.1852,32.2912,32.1756,32.2912,264570.0
2016-08-03 15:50:00,33.49,33.51,33.47,33.51,263885.0,32.2816,32.3009,32.2623,32.3009,263885.0
2016-08-03 15:55:00,33.51,33.52,33.44,33.49,571917.0,32.3009,32.3105,32.2334,32.2816,571917.0
2016-08-04 09:30:00,33.57,33.77,33.43,33.63,120590.0,32.3587,32.5515,32.2238,32.4165,120590.0
2016-08-04 09:35:00,33.62,33.64,33.44,33.53,59754.0,32.4069,32.4262,32.2334,32.3201,59754.0
2016-08-04 09:40:00,33.53,33.63,33.38,33.52,74319.0,32.3201,32.4165,32.1756,32.3105,74319.0
2016-08-04 09:45:00,33.53,33.55,33.39,33.42,54787.0,32.3201,32.3394,32.1852,32.2141,54787.0
2016-08-04 09:50:00,33.41,33.49,33.26,33.26,179659.0,32.2045,32.2816,32.0599,32.0599,179659.0
2016-08-04 09:55:00,33.26,33.39,33.18,33.21,129248.0,32.0599,32.1852,31.9828,32.0117,129248.0
2016-08-04 10:00:00,33.22,33.32,33.2,33.25,121596.0,32.0213,32.1177,32.0021,32.0502,121596.0
2016-08-04 10:05:00,33.25,33.27,33.05,33.06,167945.0,32.0502,32.0695,31.8575,31.8671,167945.0
2016-08-04 10:10:00,33.06,33.2,33.0,33.13,194796.0,31.8671,32.0021,31.8093,31.9346,194796.0
2016-08-04 10:15:00,33.12,33.34,33.1,33.31,140878.0,31.9249,32.137,31.9057,32.1081,140878.0
2016-08-04 10:20:00,33.3,33.33,33.19,33.22,45783.0,32.0984,32.1274,31.9924,32.0213,45783.0
2016-08-04 10:25:00,33.22,33.29,33.19,33.22,116133.0,32.0213,32.0888,31.9924,32.0213,116133.0
2016-08-04 10:30:00,33.23,33.27,33.19,33.23,60625.0,32.031,32.0695,31.9924,32.031,60625.0
2016-08-04 10:35:00,33.24,33.34,33.23,33.31,89156.0,32.0406,32.137,32.031,32.1081,89156.0
2016-08-04 10:40:00,33.31,33.32,33.21,33.25,53814.0,32.1081,32.1177,32.0117,32.0502,53814.0
2016-08-04 10:45:00,33.26,33.28,33.21,33.27,57917.0,32.0599,32.0792,32.0117,32.0695,57917.0
2016-08-04 10:50:00,33.26,33.34,33.24,33.27,43888.0,32.0599,32.137,32.0406,32.0695,43888.0
2016-08-04 10:55:00,33.27,33.38,33.26,33.37,97708.0,32.0695,32.1756,32.0599,32.1659,97708.0
2016-08-04 11:00:00,33.36,33.43,33.33,33.38,119227.0,32.1563,32.2238,32.1274,32.1756,119227.0
2016-08-04 11:05:00,33.39,33.42,33.34,33.36,53164.0,32.1852,32.2141,32.137,32.1563,53164.0
2016-08-04 11:10:00,33.37,33.38,33.28,33.3,61790.0,32.1659,32.1756,32.0792,32.0984,61790.0
2016-08-04 11:15:00,33.3,33.31,33.26,33.27,45549.0,32.0984,32.1081,32.0599,32.0695,45549.0
2016-08-04 11:20:00,33.27,33.32,33.26,33.27,57337.0,32.0695,32.1177,32.0599,32.0695,57337.0
2016-08-04 11:25:00,33.27,33.31,33.26,33.28,47353.0,32.0695,32.1081,32.0599,32.0792,47353.0
2016-08-04 11:30:00,33.27,33.32,33.26,33.32,95252.0,32.0695,32.1177,32.0599,32.1177,95252.0
2016-08-04 11:35:00,33.32,33.34,33.26,33.33,57987.0,32.1177,32.137,32.0599,32.1274,57987.0
2016-08-04 11:40:00,33.34,33.35,33.27,33.27,60014.0,32.137,32.1466,32.0695,32.0695,60014.0
2016-08-04 11:45:00,33.27,33.29,33.16,33.19,83855.0,32.0695,32.0888,31.9635,31.9924,83855.0
2016-08-04 11:50:00,33.19,33.21,33.16,33.19,78463.0,31.9924,32.0117,31.9635,31.9924,78463.0
2016-08-04 11:55:00,33.19,33.3,33.18,33.29,85740.0,31.9924,32.0984,31.9828,32.0888,85740.0
2016-08-04 12:00:00,33.29,33.38,33.27,33.37,57122.0,32.0888,32.1756,32.0695,32.1659,57122.0
2016-08-04 12:05:00,33.38,33.43,33.36,33.37,47975.0,32.1756,32.2238,32.1563,32.1659,47975.0
2016-08-04 12:10:00,33.38,33.43,33.35,33.43,40226.0,32.1756,32.2238,32.1466,32.2238,40226.0
2016-08-04 12:15:00,33.42,33.43,33.36,33.37,40793.0,32.2141,32.2238,32.1563,32.1659,40793.0
2016-08-04 12:20:00,33.37,33.38,33.34,33.37,44707.0,32.1659,32.1756,32.137,32.1659,44707.0
2016-08-04 12:25:00,33.37,33.38,33.32,33.34,43808.0,32.1659,32.1756,32.1177,32.137,43808.0
2016-08-04 12:30:00,33.35,33.35,33.28,33.33,36570.0,32.1466,32.1466,32.0792,32.1274,36570.0
2016-08-04 12:35:00,33.33,33.33,33.28,33.3,31684.0,32.1274,32.1274,32.0792,32.0984,31684.0
2016-08-04 12:40:00,33.3,33.31,33.24,33.28,46242.0,32.0984,32.1081,32.0406,32.0792,46242.0
2016-08-04 12:45:00,33.28,33.3,33.24,33.27,25790.0,32.0792,32.0984,32.0406,32.0695,25790.0
2016-08-04 12:50:00,33.28,33.33,33.27,33.33,32110.0,32.0792,32.1274,32.0695,32.1274,32110.0
2016-08-04 12:55:00,33.33,33.33,33.27,33.27,24937.0,32.1274,32.1274,32.0695,32.0695,24937.0
2016-08-04 13:00:00,33.28,33.3,33.22,33.25,69673.0,32.0792,32.0984,32.0213,32.0502,69673.0
2016-08-04 13:05:00,33.25,33.29,33.23,33.27,32438.0,32.0502,32.0888,32.031,32.0695,32438.0
2016-08-04 13:10:00,33.27,33.29,33.27,33.27,23941.0,32.0695,32.0888,32.0695,32.0695,23941.0
2016-08-04 13:15:00,33.27,33.31,33.26,33.3,65535.0,32.0695,32.1081,32.0599,32.0984,65535.0
2016-08-04 13:20:00,33.32,33.33,33.29,33.3,42897.0,32.1177,32.1274,32.0888,32.0984,42897.0
2016-08-04 13:25:00,33.3,33.39,33.29,33.39,23844.0,32.0984,32.1852,32.0888,32.1852,23844.0
2016-08-04 13:30:00,33.39,33.4,33.36,33.37,41229.0,32.1852,32.1948,32.1563,32.1659,41229.0
2016-08-04 13:35:00,33.38,33.47,33.37,33.46,65205.0,32.1756,32.2623,32.1659,32.2527,65205.0
2016-08-04 13:40:00,33.47,33.47,33.42,33.46,27713.0,32.2623,32.2623,32.2141,32.2527,27713.0
2016-08-04 13:45:00,33.45,33.47,33.43,33.44,70973.0,32.243,32.2623,32.2238,32.2334,70973.0
2016-08-04 13:50:00,33.44,33.45,33.38,33.43,40603.0,32.2334,32.243,32.1756,32.2238,40603.0
2016-08-04 13:55:00,33.43,33.45,33.41,33.43,38384.0,32.2238,32.243,32.2045,32.2238,38384.0
2016-08-04 14:00:00,33.44,33.48,33.43,33.46,41132.0,32.2334,32.272,32.2238,32.2527,41132.0
2016-08-04 14:05:00,33.46,33.5,33.44,33.47,25474.0,32.2527,32.2912,32.2334,32.2623,25474.0
2016-08-04 14:10:00,33.47,33.5,33.41,33.43,36624.0,32.2623,32.2912,32.2045,32.2238,36624.0
2016-08-04 14:15:00,33.44,33.44,33.38,33.4,28575.0,32.2334,32.2334,32.1756,32.1948,28575.0
2016-08-04 14:20:00,33.4,33.46,33.39,33.46,50196.0,32.1948,32.2527,32.1852,32.2527,50196.0
2016-08-04 14:25:00,33.45,33.48,33.42,33.48,69396.0,32.243,32.272,32.2141,32.272,69396.0
2016-08-04 14:30:00,33.47,33.49,33.46,33.47,37460.0,32.2623,32.2816,32.2527,32.2623,37460.0
2016-08-04 14:35:00,33.47,33.49,33.46,33.48,30476.0,32.2623,32.2816,32.2527,32.272,30476.0
2016-08-04 14:40:00,33.48,33.53,33.47,33.53,112134.0,32.272,32.3201,32.2623,32.3201,112134.0
2016-08-04 14:45:00,33.52,33.57,33.51,33.56,76407.0,32.3105,32.3587,32.3009,32.3491,76407.0
2016-08-04 14:50:00,33.56,33.57,33.54,33.57,57477.0,32.3491,32.3587,32.3298,32.3587,57477.0
2016-08-04 14:55:00,33.57,33.66,33.56,33.64,82664.0,32.3587,32.4455,32.3491,32.4262,82664.0
2016-08-04 15:00:00,33.64,33.65,33.6,33.61,80145.0,32.4262,32.4358,32.3876,32.3973,80145.0
2016-08-04 15:05:00,33.61,33.65,33.61,33.65,35393.0,32.3973,32.4358,32.3973,32.4358,35393.0
2016-08-04 15:10:00,33.64,33.65,33.58,33.59,56372.0,32.4262,32.4358,32.3683,32.378,56372.0
2016-08-04 15:15:00,33.59,33.63,33.59,33.59,62127.0,32.378,32.4165,32.378,32.378,62127.0
2016-08-04 15:20:00,33.6,33.61,33.57,33.58,77464.0,32.3876,32.3973,32.3587,32.3683,77464.0
2016-08-04 15:25:00,33.58,33.63,33.57,33.63,51405.0,32.3683,32.4165,32.3587,32.4165,51405.0
2016-08-04 15:30:00,33.63,33.64,33.6,33.61,69297.0,32.4165,32.4262,32.3876,32.3973,69297.0
2016-08-04 15:35:00,33.61,33.65,33.6,33.65,101008.0,32.3973,32.4358,32.3876,32.4358,101008.0
2016-08-04 15:40:00,33.65,33.65,33.59,33.62,142353.0,32.4358,32.4358,32.378,32.4069,142353.0
2016-08-04 15:45:00,33.63,33.64,33.58,33.6,164607.0,32.4165,32.4262,32.3683,32.3876,164607.0
2016-08-04 15:50:00,33.6,33.61,33.58,33.59,126194.0,32.3876,32.3973,32.3683,32.378,126194.0
2016-08-04 15:55:00,33.58,33.61,33.57,33.58,240419.0,32.3683,32.3973,32.3587,32.3683,240419.0
2016-08-05 09:30:00,33.71,34.72,33.68,34.1,294189.0,32.4937,33.4672,32.4647,32.8696,294189.0
2016-08-05 09:35:00,34.12,34.27,34.05,34.25,190562.0,32.8889,33.0334,32.8214,33.0142,190562.0
2016-08-05 09:40:00,34.24,34.39,34.21,34.28,118967.0,33.0045,33.1491,32.9756,33.0431,118967.0
2016-08-05 09:45:00,34.28,34.31,34.13,34.14,113689.0,33.0431,33.072,32.8985,32.9081,113689.0
2016-08-05 09:50:00,34.14,34.27,34.13,34.21,141337.0,32.9081,33.0334,32.8985,32.9756,141337.0
2016-08-05 09:55:00,34.21,34.29,34.18,34.22,75572.0,32.9756,33.0527,32.9467,32.9852,75572.0
2016-08-05 10:00:00,34.21,34.3,34.19,34.24,117480.0,32.9756,33.0624,32.9563,33.0045,117480.0
2016-08-05 10:05:00,34.24,34.26,34.22,34.25,88799.0,33.0045,33.0238,32.9852,33.0142,88799.0
2016-08-05 10:10:00,34.25,34.28,34.18,34.2,69545.0,33.0142,33.0431,32.9467,32.966,69545.0
2016-08-05 10:15:00,34.21,34.34,34.2,34.3,102149.0,32.9756,33.1009,32.966,33.0624,102149.0
2016-08-05 10:20:00,34.29,34.3,34.19,34.2,113675.0,33.0527,33.0624,32.9563,32.966,113675.0
2016-08-05 10:25:00,34.2,34.2,34.04,34.11,244436.0,32.966,32.966,32.8117,32.8792,244436.0
2016-08-05 10:30:00,34.11,34.3,34.1,34.22,277415.0,32.8792,33.0624,32.8696,32.9852,277415.0
2016-08-05 10:35:00,34.22,34.26,34.21,34.24,130749.0,32.9852,33.0238,32.9756,33.0045,130749.0
2016-08-05 10:40:00,34.24,34.29,34.2,34.26,117526.0,33.0045,33.0527,32.966,33.0238,117526.0
2016-08-05 10:45:00,34.26,34.27,34.09,34.11,123519.0,33.0238,33.0334,32.8599,32.8792,123519.0
2016-08-05 10:50:00,34.11,34.13,33.9,33.9,277351.0,32.8792,32.8985,32.6768,32.6768,277351.0
2016-08-05 10:55:00,33.91,34.08,33.87,34.06,149244.0,32.6864,32.8503,32.6479,32.831,149244.0
2016-08-05 11:00:00,34.05,34.08,33.99,34.01,123831.0,32.8214,32.8503,32.7635,32.7828,123831.0
2016-08-05 11:05:00,34.02,34.05,34.01,34.04,57973.0,32.7925,32.8214,32.7828,32.8117,57973.0
2016-08-05 11:10:00,34.04,34.12,34.01,34.11,155466.0,32.8117,32.8889,32.7828,32.8792,155466.0
2016-08-05 11:15:00,34.1,34.12,34.04,34.08,68539.0,32.8696,32.8889,32.8117,32.8503,68539.0
2016-08-05 11:20:00,34.07,34.09,34.04,34.08,53790.0,32.8407,32.8599,32.8117,32.8503,53790.0
2016-08-05 11:25:00,34.09,34.12,34.05,34.1,53951.0,32.8599,32.8889,32.8214,32.8696,53951.0
2016-08-05 11:30:00,34.11,34.19,34.09,34.17,110351.0,32.8792,32.9563,32.8599,32.9371,110351.0
2016-08-05 11:35:00,34.18,34.2,34.08,34.09,69130.0,32.9467,32.966,32.8503,32.8599,69130.0
2016-08-05 11:40:00,34.09,34.14,34.07,34.13,66927.0,32.8599,32.9081,32.8407,32.8985,66927.0
2016-08-05 11:45:00,34.13,34.14,34.05,34.08,90105.0,32.8985,32.9081,32.8214,32.8503,90105.0
2016-08-05 11:50:00,34.07,34.08,34.05,34.06,60930.0,32.8407,32.8503,32.8214,32.831,60930.0
2016-08-05 11:55:00,34.06,34.13,34.05,34.13,155298.0,32.831,32.8985,32.8214,32.8985,155298.0
2016-08-05 12:00:00,34.13,34.2,34.12,34.2,105490.0,32.8985,32.966,32.8889,32.966,105490.0
2016-08-05 12:05:00,34.2,34.21,34.16,34.19,197660.0,32.966,32.9756,32.9274,32.9563,197660.0
2016-08-05 12:10:00,34.19,34.2,34.13,34.14,121941.0,32.9563,32.966,32.8985,32.9081,121941.0
2016-08-05 12:15:00,34.13,34.14,34.08,34.1,97482.0,32.8985,32.9081,32.8503,32.8696,97482.0
2016-08-05 12:20:00,34.1,34.14,34.08,34.13,58291.0,32.8696,32.9081,32.8503,32.8985,58291.0
2016-08-05 12:25:00,34.14,34.18,34.11,34.18,68596.0,32.9081,32.9467,32.8792,32.9467,68596.0
2016-08-05 12:30:00,34.18,34.22,34.18,34.21,96456.0,32.9467,32.9852,32.9467,32.9756,96456.0
2016-08-05 12:35:00,34.22,34.28,34.21,34.25,118384.0,32.9852,33.0431,32.9756,33.0142,118384.0
2016-08-05 12:40:00,34.25,34.29,34.24,34.27,59082.0,33.0142,33.0527,33.0045,33.0334,59082.0
2016-08-05 12:45:00,34.26,34.35,34.25,34.34,95193.0,33.0238,33.1106,33.0142,33.1009,95193.0
2016-08-05 12:50:00,34.34,34.35,34.31,34.34,43173.0,33.1009,33.1106,33.072,33.1009,43173.0
2016-08-05 12:55:00,34.34,34.35,34.26,34.27,77102.0,33.1009,33.1106,33.0238,33.0334,77102.0
2016-08-05 13:00:00,34.27,34.29,34.26,34.29,30281.0,33.0334,33.0527,33.0238,33.0527,30281.0
2016-08-05 13:05:00,34.29,34.34,34.28,34.31,115583.0,33.0527,33.1009,33.0431,33.072,115583.0
2016-08-05 13:10:00,34.3,34.31,34.22,34.26,103538.0,33.0624,33.072,32.9852,33.0238,103538.0
2016-08-05 13:15:00,34.25,34.3,34.24,34.24,75496.0,33.0142,33.0624,33.0045,33.0045,75496.0
2016-08-05 13:20:00,34.24,34.28,34.24,34.27,33537.0,33.0045,33.0431,33.0045,33.0334,33537.0
2016-08-05 13:25:00,34.27,34.27,34.21,34.22,89336.0,33.0334,33.0334,32.9756,32.9852,89336.0
2016-08-05 13:30:00,34.22,34.25,34.22,34.24,75732.0,32.9852,33.0142,32.9852,33.0045,75732.0
2016-08-05 13:35:00,34.23,34.27,34.21,34.22,127820.0,32.9949,33.0334,32.9756,32.9852,127820.0
2016-08-05 13:40:00,34.21,34.24,34.2,34.24,62211.0,32.9756,33.0045,32.966,33.0045,62211.0
2016-08-05 13:45:00,34.24,34.29,34.23,34.25,84258.0,33.0045,33.0527,32.9949,33.0142,84258.0
2016-08-05 13:50:00,34.26,34.32,34.26,34.3,49818.0,33.0238,33.0816,33.0238,33.0624,49818.0
2016-08-05 13:55:00,34.3,34.35,34.3,34.34,43551.0,33.0624,33.1106,33.0624,33.1009,43551.0
2016-08-05 14:00:00,34.34,34.4,34.33,34.4,110339.0,33.1009,33.1588,33.0913,33.1588,110339.0
2016-08-05 14:05:00,34.4,34.44,34.38,34.41,135451.0,33.1588,33.1973,33.1395,33.1684,135451.0
2016-08-05 14:10:00,34.42,34.43,34.36,34.37,137662.0,33.178,33.1877,33.1202,33.1298,137662.0
2016-08-05 14:15:00,34.37,34.4,34.36,34.4,37748.0,33.1298,33.1588,33.1202,33.1588,37748.0
2016-08-05 14:20:00,34.39,34.41,34.33,34.35,106386.0,33.1491,33.1684,33.0913,33.1106,106386.0
2016-08-05 14:25:00,34.35,34.37,34.28,34.28,75695.0,33.1106,33.1298,33.0431,33.0431,75695.0
2016-08-05 14:30:00,34.28,34.35,34.28,34.32,103220.0,33.0431,33.1106,33.0431,33.0816,103220.0
2016-08-05 14:35:00,34.32,34.35,34.31,34.34,118074.0,33.0816,33.1106,33.072,33.1009,118074.0
2016-08-05 14:40:00,34.34,34.35,34.31,34.34,67275.0,33.1009,33.1106,33.072,33.1009,67275.0
2016-08-05 14:45:00,34.35,34.42,34.34,34.41,92979.0,33.1106,33.178,33.1009,33.1684,92979.0
2016-08-05 14:50:00,34.41,34.5,34.41,34.48,164333.0,33.1684,33.2551,33.1684,33.2359,164333.0
2016-08-05 14:55:00,34.48,34.55,34.47,34.48,171634.0,33.2359,33.3033,33.2262,33.2359,171634.0
2016-08-05 15:00:00,34.48,34.51,34.45,34.5,133638.0,33.2359,33.2648,33.207,33.2551,133638.0
2016-08-05 15:05:00,34.5,34.51,34.46,34.48,142842.0,33.2551,33.2648,33.2166,33.2359,142842.0
2016-08-05 15:10:00,34.48,34.51,34.47,34.48,166548.0,33.2359,33.2648,33.2262,33.2359,166548.0
2016-08-05 15:15:00,34.49,34.51,34.48,34.5,89710.0,33.2455,33.2648,33.2359,33.2551,89710.0
2016-08-05 15:20:00,34.49,34.5,34.48,34.5,107398.0,33.2455,33.2551,33.2359,33.2551,107398.0
2016-08-05 15:25:00,34.5,34.51,34.49,34.51,74621.0,33.2551,33.2648,33.2455,33.2648,74621.0
2016-08-05 15:30:00,34.51,34.51,34.47,34.49,107955.0,33.2648,33.2648,33.2262,33.2455,107955.0
2016-08-05 15:35:00,34.49,34.51,34.45,34.51,165796.0,33.2455,33.2648,33.207,33.2648,165796.0
2016-08-05 15:40:00,34.51,34.52,34.48,34.49,208968.0,33.2648,33.2744,33.2359,33.2455,208968.0
2016-08-05 15:45:00,34.5,34.52,34.48,34.51,302023.0,33.2551,33.2744,33.2359,33.2648,302023.0
2016-08-05 15:50:00,34.5,34.51,34.42,34.42,637439.0,33.2551,33.2648,33.178,33.178,637439.0
2016-08-05 15:55:00,34.42,34.47,34.42,34.44,1188883.0,33.178,33.2262,33.178,33.1973,1188883.0
2016-08-08 09:30:00,34.22,34.57,34.22,34.56,133960.0,32.9852,33.3226,32.9852,33.313,133960.0
2016-08-08 09:35:00,34.54,34.79,34.53,34.68,129362.0,33.2937,33.5347,33.2841,33.4287,129362.0
2016-08-08 09:40:00,34.7,34.88,34.67,34.8,192991.0,33.4479,33.6214,33.419,33.5443,192991.0
2016-08-08 09:45:00,34.8,34.85,34.71,34.85,71487.0,33.5443,33.5925,33.4576,33.5925,71487.0
2016-08-08 09:50:00,34.86,34.88,34.65,34.68,95905.0,33.6022,33.6214,33.3997,33.4287,95905.0
2016-08-08 09:55:00,34.7,34.76,34.67,34.73,119188.0,33.4479,33.5058,33.419,33.4768,119188.0
2016-08-08 10:00:00,34.73,34.75,34.61,34.68,72107.0,33.4768,33.4961,33.3612,33.4287,72107.0
2016-08-08 10:05:00,34.66,34.77,34.61,34.75,68029.0,33.4094,33.5154,33.3612,33.4961,68029.0
2016-08-08 10:10:00,34.74,34.75,34.68,34.69,59574.0,33.4865,33.4961,33.4287,33.4383,59574.0
2016-08-08 10:15:00,34.7,34.74,34.64,34.64,48070.0,33.4479,33.4865,33.3901,33.3901,48070.0
2016-08-08 10:20:00,34.63,34.63,34.49,34.53,97842.0,33.3805,33.3805,33.2455,33.2841,97842.0
2016-08-08 10:25:00,34.52,34.53,34.37,34.39,59580.0,33.2744,33.2841,33.1298,33.1491,59580.0
2016-08-08 10:30:00,34.4,34.46,34.35,34.37,159479.0,33.1588,33.2166,33.1106,33.1298,159479.0
2016-08-08 10:35:00,34.37,34.44,34.34,34.43,138276.0,33.1298,33.1973,33.1009,33.1877,138276.0
2016-08-08 10:40:00,34.43,34.44,34.38,34.4,110910.0,33.1877,33.1973,33.1395,33.1588,110910.0
2016-08-08 10:45:00,34.4,34.47,34.37,34.47,223202.0,33.1588,33.2262,33.1298,33.2262,223202.0
2016-08-08 10:50:00,34.46,34.5,34.41,34.49,56934.0,33.2166,33.2551,33.1684,33.2455,56934.0
2016-08-08 10:55:00,34.49,34.56,34.46,34.55,84956.0,33.2455,33.313,33.2166,33.3033,84956.0
2016-08-08 11:00:00,34.55,34.61,34.52,34.59,90946.0,33.3033,33.3612,33.2744,33.3419,90946.0
2016-08-08 11:05:00,34.59,34.59,34.5,34.51,87448.0,33.3419,33.3419,33.2551,33.2648,87448.0
2016-08-08 11:10:00,34.51,34.52,34.47,34.49,101511.0,33.2648,33.2744,33.2262,33.2455,101511.0
2016-08-08 11:15:00,34.48,34.52,34.42,34.49,156065.0,33.2359,33.2744,33.178,33.2455,156065.0
2016-08-08 11:20:00,34.48,34.49,34.36,34.43,74527.0,33.2359,33.2455,33.1202,33.1877,74527.0
2016-08-08 11:25:00,34.43,34.47,34.41,34.44,63816.0,33.1877,33.2262,33.1684,33.1973,63816.0
2016-08-08 11:30:00,34.45,34.47,34.41,34.42,43870.0,33.207,33.2262,33.1684,33.178,43870.0
2016-08-08 11:35:00,34.42,34.42,34.34,34.34,65187.0,33.178,33.178,33.1009,33.1009,65187.0
2016-08-08 11:40:00,34.34,34.42,34.32,34.41,62297.0,33.1009,33.178,33.0816,33.1684,62297.0
2016-08-08 11:45:00,34.41,34.42,34.36,34.39,55441.0,33.1684,33.178,33.1202,33.1491,55441.0
2016-08-08 11:50:00,34.4,34.41,34.35,34.35,30851.0,33.1588,33.1684,33.1106,33.1106,30851.0
2016-08-08 11:55:00,34.35,34.37,34.27,34.29,50580.0,33.1106,33.1298,33.0334,33.0527,50580.0
2016-08-08 12:00:00,34.3,34.35,34.29,34.32,37170.0,33.0624,33.1106,33.0527,33.0816,37170.0
2016-08-08 12:05:00,34.33,34.36,34.3,34.32,40812.0,33.0913,33.1202,33.0624,33.0816,40812.0
2016-08-08 12:10:00,34.32,34.32,34.22,34.25,48096.0,33.0816,33.0816,32.9852,33.0142,48096.0
2016-08-08 12:15:00,34.25,34.31,34.25,34.28,50052.0,33.0142,33.072,33.0142,33.0431,50052.0
2016-08-08 12:20:00,34.27,34.28,34.24,34.24,36899.0,33.0334,33.0431,33.0045,33.0045,36899.0
2016-08-08 12:25:00,34.25,34.28,34.23,34.25,40204.0,33.0142,33.0431,32.9949,33.0142,40204.0
2016-08-08 12:30:00,34.25,34.28,34.24,34.28,34741.0,33.0142,33.0431,33.0045,33.0431,34741.0
2016-08-08 12:35:00,34.28,34.29,34.24,34.28,36471.0,33.0431,33.0527,33.0045,33.0431,36471.0
2016-08-08 12:40:00,34.28,34.28,34.24,34.25,43191.0,33.0431,33.0431,33.0045,33.0142,43191.0
2016-08-08 12:45:00,34.24,34.24,34.2,34.23,56275.0,33.0045,33.0045,32.966,32.9949,56275.0
2016-08-08 12:50:00,34.23,34.26,34.2,34.2,76503.0,32.9949,33.0238,32.966,32.966,76503.0
2016-08-08 12:55:00,34.21,34.26,34.2,34.25,19977.0,32.9756,33.0238,32.966,33.0142,19977.0
2016-08-08 13:00:00,34.25,34.26,34.21,34.25,32003.0,33.0142,33.0238,32.9756,33.0142,32003.0
2016-08-08 13:05:00,34.25,34.27,34.22,34.25,33670.0,33.0142,33.0334,32.9852,33.0142,33670.0
2016-08-08 13:10:00,34.25,34.25,34.2,34.23,35496.0,33.0142,33.0142,32.966,32.9949,35496.0
2016-08-08 13:15:00,34.22,34.27,34.22,34.26,29362.0,32.9852,33.0334,32.9852,33.0238,29362.0
2016-08-08 13:20:00,34.25,34.26,34.23,34.25,19644.0,33.0142,33.0238,32.9949,33.0142,19644.0
2016-08-08 13:25:00,34.26,34.26,34.24,34.25,35302.0,33.0238,33.0238,33.0045,33.0142,35302.0
2016-08-08 13:30:00,34.26,34.26,34.19,34.2,39476.0,33.0238,33.0238,32.9563,32.966,39476.0
2016-08-08 13:35:00,34.19,34.22,34.18,34.19,37814.0,32.9563,32.9852,32.9467,32.9563,37814.0
2016-08-08 13:40:00,34.18,34.18,34.12,34.16,64663.0,32.9467,32.9467,32.8889,32.9274,64663.0
2016-08-08 13:45:00,34.16,34.18,34.14,34.16,27656.0,32.9274,32.9467,32.9081,32.9274,27656.0
2016-08-08 13:50:00,34.16,34.23,34.15,34.2,39627.0,32.9274,32.9949,32.9178,32.966,39627.0
2016-08-08 13:55:00,34.2,34.26,34.18,34.24,45373.0,32.966,33.0238,32.9467,33.0045,45373.0
2016-08-08 14:00:00,34.24,34.26,34.16,34.18,46419.0,33.0045,33.0238,32.9274,32.9467,46419.0
2016-08-08 14:05:00,34.18,34.22,34.17,34.19,43929.0,32.9467,32.9852,32.9371,32.9563,43929.0
2016-08-08 14:10:00,34.19,34.27,34.18,34.27,55439.0,32.9563,33.0334,32.9467,33.0334,55439.0
2016-08-08 14:15:00,34.27,34.3,34.25,34.27,52664.0,33.0334,33.0624,33.0142,33.0334,52664.0
2016-08-08 14:20:00,34.27,34.28,34.24,34.28,39913.0,33.0334,33.0431,33.0045,33.0431,39913.0
2016-08-08 14:25:00,34.28,34.3,34.24,34.27,34953.0,33.0431,33.0624,33.0045,33.0334,34953.0
2016-08-08 14:30:00,34.27,34.3,34.26,34.3,19510.0,33.0334,33.0624,33.0238,33.0624,19510.0
2016-08-08 14:35:00,34.3,34.31,34.28,34.29,25918.0,33.0624,33.072,33.0431,33.0527,25918.0
2016-08-08 14:40:00,34.29,34.3,34.27,34.29,29118.0,33.0527,33.0624,33.0334,33.0527,29118.0
2016-08-08 14:45:00,34.28,34.33,34.27,34.32,53064.0,33.0431,33.0913,33.0334,33.0816,53064.0
2016-08-08 14:50:00,34.33,34.33,34.29,34.32,27778.0,33.0913,33.0913,33.0527,33.0816,27778.0
2016-08-08 14:55:00,34.32,34.32,34.27,34.28,48605.0,33.0816,33.0816,33.0334,33.0431,48605.0
2016-08-08 15:00:00,34.28,34.29,34.22,34.25,40358.0,33.0431,33.0527,32.9852,33.0142,40358.0
2016-08-08 15:05:00,34.25,34.26,34.2,34.25,59815.0,33.0142,33.0238,32.966,33.0142,59815.0
2016-08-08 15:10:00,34.25,34.26,34.19,34.2,37160.0,33.0142,33.0238,32.9563,32.966,37160.0
2016-08-08 15:15:00,34.2,34.23,34.14,34.19,61133.0,32.966,32.9949,32.9081,32.9563,61133.0
2016-08-08 15:20:00,34.19,34.21,34.17,34.2,63215.0,32.9563,32.9756,32.9371,32.966,63215.0
2016-08-08 15:25:00,34.2,34.23,34.2,34.21,59629.0,32.966,32.9949,32.966,32.9756,59629.0
2016-08-08 15:30:00,34.21,34.23,34.2,34.21,68040.0,32.9756,32.9949,32.966,32.9756,68040.0
2016-08-08 15:35:00,34.21,34.28,34.21,34.28,132439.0,32.9756,33.0431,32.9756,33.0431,132439.0
2016-08-08 15:40:00,34.28,34.32,34.27,34.31,98539.0,33.0431,33.0816,33.0334,33.072,98539.0
2016-08-08 15:45:00,34.32,34.34,34.29,34.34,119540.0,33.0816,33.1009,33.0527,33.1009,119540.0
2016-08-08 15:50:00,34.34,34.35,34.32,34.33,173401.0,33.1009,33.1106,33.0816,33.0913,173401.0
2016-08-08 15:55:00,34.33,34.38,34.3,34.35,488446.0,33.0913,33.1395,33.0624,33.1106,488446.0
2016-08-09 09:30:00,35.2,35.49,35.2,35.35,523959.0,33.9299,34.2094,33.9299,34.0745,523959.0
2016-08-09 09:35:00,35.35,35.5,35.25,35.25,213458.0,34.0745,34.2191,33.9781,33.9781,213458.0
2016-08-09 09:40:00,35.26,35.32,35.23,35.24,277740.0,33.9877,34.0456,33.9588,33.9684,277740.0
2016-08-09 09:45:00,35.23,35.24,35.02,35.16,144003.0,33.9588,33.9684,33.7564,33.8913,144003.0
2016-08-09 09:50:00,35.16,35.18,35.09,35.12,74516.0,33.8913,33.9106,33.8239,33.8528,74516.0
2016-08-09 09:55:00,35.13,35.19,35.11,35.13,99701.0,33.8624,33.9202,33.8431,33.8624,99701.0
2016-08-09 10:00:00,35.13,35.13,34.99,35.03,186777.0,33.8624,33.8624,33.7275,33.766,186777.0
2016-08-09 10:05:00,35.04,35.04,34.99,35.01,148895.0,33.7757,33.7757,33.7275,33.7467,148895.0
2016-08-09 10:10:00,35.01,35.02,34.86,34.87,108702.0,33.7467,33.7564,33.6022,33.6118,108702.0
2016-08-09 10:15:00,34.87,35.01,34.84,34.93,136512.0,33.6118,33.7467,33.5829,33.6696,136512.0
2016-08-09 10:20:00,34.92,34.95,34.71,34.72,121116.0,33.66,33.6889,33.4576,33.4672,121116.0
2016-08-09 10:25:00,34.71,34.76,34.64,34.68,84608.0,33.4576,33.5058,33.3901,33.4287,84608.0
2016-08-09 10:30:00,34.69,34.77,34.69,34.75,93326.0,33.4383,33.5154,33.4383,33.4961,93326.0
2016-08-09 10:35:00,34.75,34.8,34.71,34.8,125659.0,33.4961,33.5443,33.4576,33.5443,125659.0
2016-08-09 10:40:00,34.8,34.87,34.75,34.87,57563.0,33.5443,33.6118,33.4961,33.6118,57563.0
2016-08-09 10:45:00,34.87,34.93,34.85,34.91,61969.0,33.6118,33.6696,33.5925,33.6504,61969.0
2016-08-09 10:50:00,34.91,34.92,34.83,34.9,45767.0,33.6504,33.66,33.5732,33.6407,45767.0
2016-08-09 10:55:00,34.9,34.9,34.75,34.75,66985.0,33.6407,33.6407,33.4961,33.4961,66985.0
2016-08-09 11:00:00,34.76,34.76,34.64,34.66,135673.0,33.5058,33.5058,33.3901,33.4094,135673.0
2016-08-09 11:05:00,34.66,34.68,34.57,34.61,116802.0,33.4094,33.4287,33.3226,33.3612,116802.0
2016-08-09 11:10:00,34.61,34.79,34.61,34.73,95373.0,33.3612,33.5347,33.3612,33.4768,95373.0
2016-08-09 11:15:00,34.73,34.76,34.68,34.69,88562.0,33.4768,33.5058,33.4287,33.4383,88562.0
2016-08-09 11:20:00,34.7,34.71,34.65,34.68,76472.0,33.4479,33.4576,33.3997,33.4287,76472.0
2016-08-09 11:25:00,34.67,34.73,34.67,34.7,41384.0,33.419,33.4768,33.419,33.4479,41384.0
2016-08-09 11:30:00,34.7,34.73,34.64,34.67,49120.0,33.4479,33.4768,33.3901,33.419,49120.0
2016-08-09 11:35:00,34.66,34.68,34.62,34.67,45298.0,33.4094,33.4287,33.3708,33.419,45298.0
2016-08-09 11:40:00,34.68,34.68,34.62,34.66,31725.0,33.4287,33.4287,33.3708,33.4094,31725.0
2016-08-09 11:45:00,34.66,34.7,34.64,34.68,44479.0,33.4094,33.4479,33.3901,33.4287,44479.0
2016-08-09 11:50:00,34.68,34.77,34.66,34.76,39878.0,33.4287,33.5154,33.4094,33.5058,39878.0
2016-08-09 11:55:00,34.77,34.78,34.7,34.71,33903.0,33.5154,33.525,33.4479,33.4576,33903.0
2016-08-09 12:00:00,34.71,34.78,34.7,34.77,135329.0,33.4576,33.525,33.4479,33.5154,135329.0
2016-08-09 12:05:00,34.78,34.78,34.75,34.75,42388.0,33.525,33.525,33.4961,33.4961,42388.0
2016-08-09 12:10:00,34.76,34.81,34.75,34.77,43284.0,33.5058,33.554,33.4961,33.5154,43284.0
2016-08-09 12:15:00,34.77,34.79,34.75,34.79,33200.0,33.5154,33.5347,33.4961,33.5347,33200.0
2016-08-09 12:20:00,34.79,34.8,34.72,34.76,34894.0,33.5347,33.5443,33.4672,33.5058,34894.0
2016-08-09 12:25:00,34.77,34.78,34.73,34.75,52743.0,33.5154,33.525,33.4768,33.4961,52743.0
2016-08-09 12:30:00,34.75,34.76,34.68,34.72,42295.0,33.4961,33.5058,33.4287,33.4672,42295.0
2016-08-09 12:35:00,34.71,34.73,34.7,34.73,23357.0,33.4576,33.4768,33.4479,33.4768,23357.0
2016-08-09 12:40:00,34.73,34.79,34.71,34.77,54705.0,33.4768,33.5347,33.4576,33.5154,54705.0
2016-08-09 12:45:00,34.77,34.79,34.76,34.78,20456.0,33.5154,33.5347,33.5058,33.525,20456.0
2016-08-09 12:50:00,34.77,34.84,34.75,34.83,36620.0,33.5154,33.5829,33.4961,33.5732,36620.0
2016-08-09 12:55:00,34.84,34.84,34.76,34.79,35661.0,33.5829,33.5829,33.5058,33.5347,35661.0
2016-08-09 13:00:00,34.79,34.79,34.75,34.78,36449.0,33.5347,33.5347,33.4961,33.525,36449.0
2016-08-09 13:05:00,34.77,34.79,34.76,34.79,25976.0,33.5154,33.5347,33.5058,33.5347,25976.0
2016-08-09 13:10:00,34.79,34.82,34.79,34.8,27358.0,33.5347,33.5636,33.5347,33.5443,27358.0
2016-08-09 13:15:00,34.8,34.85,34.79,34.81,41314.0,33.5443,33.5925,33.5347,33.554,41314.0
2016-08-09 13:20:00,34.82,34.84,34.81,34.83,23851.0,33.5636,33.5829,33.554,33.5732,23851.0
2016-08-09 13:25:00,34.84,34.88,34.81,34.85,49576.0,33.5829,33.6214,33.554,33.5925,49576.0
2016-08-09 13:30:00,34.84,34.87,34.83,34.87,27047.0,33.5829,33.6118,33.5732,33.6118,27047.0
2016-08-09 13:35:00,34.86,34.88,34.85,34.86,57613.0,33.6022,33.6214,33.5925,33.6022,57613.0
2016-08-09 13:40:00,34.86,34.88,34.85,34.86,28860.0,33.6022,33.6214,33.5925,33.6022,28860.0
2016-08-09 13:45:00,34.85,34.92,34.85,34.91,63688.0,33.5925,33.66,33.5925,33.6504,63688.0
2016-08-09 13:50:00,34.91,34.93,34.87,34.9,37495.0,33.6504,33.6696,33.6118,33.6407,37495.0
2016-08-09 13:55:00,34.9,34.9,34.86,34.9,29375.0,33.6407,33.6407,33.6022,33.6407,29375.0
2016-08-09 14:00:00,34.89,34.9,34.86,34.87,44378.0,33.6311,33.6407,33.6022,33.6118,44378.0
2016-08-09 14:05:00,34.88,34.88,34.83,34.84,40303.0,33.6214,33.6214,33.5732,33.5829,40303.0
2016-08-09 14:10:00,34.84,34.88,34.82,34.86,42929.0,33.5829,33.6214,33.5636,33.6022,42929.0
2016-08-09 14:15:00,34.86,34.88,34.8,34.84,44984.0,33.6022,33.6214,33.5443,33.5829,44984.0
2016-08-09 14:20:00,34.85,34.85,34.82,34.82,22886.0,33.5925,33.5925,33.5636,33.5636,22886.0
2016-08-09 14:25:00,34.82,34.89,34.82,34.84,33458.0,33.5636,33.6311,33.5636,33.5829,33458.0
2016-08-09 14:30:00,34.83,34.84,34.72,34.74,73923.0,33.5732,33.5829,33.4672,33.4865,73923.0
2016-08-09 14:35:00,34.74,34.8,34.73,34.76,37339.0,33.4865,33.5443,33.4768,33.5058,37339.0
2016-08-09 14:40:00,34.76,34.8,34.75,34.76,22676.0,33.5058,33.5443,33.4961,33.5058,22676.0
2016-08-09 14:45:00,34.77,34.78,34.74,34.76,31630.0,33.5154,33.525,33.4865,33.5058,31630.0
2016-08-09 14:50:00,34.75,34.83,34.75,34.81,76742.0,33.4961,33.5732,33.4961,33.554,76742.0
2016-08-09 14:55:00,34.81,34.83,34.78,34.8,40802.0,33.554,33.5732,33.525,33.5443,40802.0
2016-08-09 15:00:00,34.8,34.81,34.76,34.78,43057.0,33.5443,33.554,33.5058,33.525,43057.0
2016-08-09 15:05:00,34.78,34.81,34.76,34.8,46763.0,33.525,33.554,33.5058,33.5443,46763.0
2016-08-09 15:10:00,34.8,34.81,34.76,34.77,64090.0,33.5443,33.554,33.5058,33.5154,64090.0
2016-08-09 15:15:00,34.77,34.78,34.71,34.71,71273.0,33.5154,33.525,33.4576,33.4576,71273.0
2016-08-09 15:20:00,34.72,34.74,34.68,34.69,71273.0,33.4672,33.4865,33.4287,33.4383,71273.0
2016-08-09 15:25:00,34.69,34.72,34.67,34.7,88966.0,33.4383,33.4672,33.419,33.4479,88966.0
2016-08-09 15:30:00,34.7,34.71,34.66,34.66,60783.0,33.4479,33.4576,33.4094,33.4094,60783.0
2016-08-09 15:35:00,34.66,34.7,34.65,34.66,80319.0,33.4094,33.4479,33.3997,33.4094,80319.0
2016-08-09 15:40:00,34.66,34.7,34.61,34.62,131320.0,33.4094,33.4479,33.3612,33.3708,131320.0
2016-08-09 15:45:00,34.63,34.63,34.54,34.62,150910.0,33.3805,33.3805,33.2937,33.3708,150910.0
2016-08-09 15:50:00,34.62,34.64,34.6,34.63,169901.0,33.3708,33.3901,33.3515,33.3805,169901.0
2016-08-09 15:55:00,34.63,34.65,34.59,34.6,500934.0,33.3805,33.3997,33.3419,33.3515,500934.0
2016-08-10 09:30:00,34.59,34.75,34.22,34.25,173909.0,33.3419,33.4961,32.9852,33.0142,173909.0
2016-08-10 09:35:00,34.25,34.29,34.11,34.24,99963.0,33.0142,33.0527,32.8792,33.0045,99963.0
2016-08-10 09:40:00,34.23,34.28,34.11,34.17,99201.0,32.9949,33.0431,32.8792,32.9371,99201.0
2016-08-10 09:45:00,34.17,34.19,34.02,34.05,124510.0,32.9371,32.9563,32.7925,32.8214,124510.0
2016-08-10 09:50:00,34.05,34.06,33.94,34.04,96668.0,32.8214,32.831,32.7154,32.8117,96668.0
2016-08-10 09:55:00,34.04,34.09,33.98,33.98,84227.0,32.8117,32.8599,32.7539,32.7539,84227.0
2016-08-10 10:00:00,33.98,34.04,33.96,34.02,102272.0,32.7539,32.8117,32.7346,32.7925,102272.0
2016-08-10 10:05:00,34.02,34.02,33.92,33.92,86723.0,32.7925,32.7925,32.6961,32.6961,86723.0
2016-08-10 10:10:00,33.93,33.94,33.83,33.92,107668.0,32.7057,32.7154,32.6093,32.6961,107668.0
2016-08-10 10:15:00,33.91,33.92,33.74,33.78,86061.0,32.6864,32.6961,32.5226,32.5611,86061.0
2016-08-10 10:20:00,33.78,33.96,33.77,33.91,99920.0,32.5611,32.7346,32.5515,32.6864,99920.0
2016-08-10 10:25:00,33.91,33.96,33.87,33.9,95881.0,32.6864,32.7346,32.6479,32.6768,95881.0
2016-08-10 10:30:00,33.9,33.94,33.89,33.91,80327.0,32.6768,32.7154,32.6672,32.6864,80327.0
2016-08-10 10:35:00,33.91,33.94,33.89,33.9,115150.0,32.6864,32.7154,32.6672,32.6768,115150.0
2016-08-10 10:40:00,33.9,34.04,33.89,34.04,63064.0,32.6768,32.8117,32.6672,32.8117,63064.0
2016-08-10 10:45:00,34.03,34.04,33.99,34.02,112874.0,32.8021,32.8117,32.7635,32.7925,112874.0
2016-08-10 10:50:00,34.02,34.12,34.01,34.06,153927.0,32.7925,32.8889,32.7828,32.831,153927.0
2016-08-10 10:55:00,34.05,34.13,34.05,34.13,62426.0,32.8214,32.8985,32.8214,32.8985,62426.0
2016-08-10 11:00:00,34.13,34.16,34.09,34.13,31941.0,32.8985,32.9274,32.8599,32.8985,31941.0
2016-08-10 11:05:00,34.12,34.13,34.01,34.08,79082.0,32.8889,32.8985,32.7828,32.8503,79082.0
2016-08-10 11:10:00,34.08,34.14,34.03,34.09,59435.0,32.8503,32.9081,32.8021,32.8599,59435.0
2016-08-10 11:15:00,34.09,34.09,33.95,33.98,49149.0,32.8599,32.8599,32.725,32.7539,49149.0
2016-08-10 11:20:00,33.97,33.97,33.92,33.96,37255.0,32.7443,32.7443,32.6961,32.7346,37255.0
2016-08-10 11:25:00,33.97,34.05,33.95,34.04,36017.0,32.7443,32.8214,32.725,32.8117,36017.0
2016-08-10 11:30:00,34.04,34.05,33.97,34.04,54893.0,32.8117,32.8214,32.7443,32.8117,54893.0
2016-08-10 11:35:00,34.04,34.08,34.02,34.05,31316.0,32.8117,32.8503,32.7925,32.8214,31316.0
2016-08-10 11:40:00,34.05,34.1,34.02,34.1,25958.0,32.8214,32.8696,32.7925,32.8696,25958.0
2016-08-10 11:45:00,34.1,34.11,34.06,34.09,48764.0,32.8696,32.8792,32.831,32.8599,48764.0
2016-08-10 11:50:00,34.09,34.1,34.03,34.08,48001.0,32.8599,32.8696,32.8021,32.8503,48001.0
2016-08-10 11:55:00,34.07,34.1,34.01,34.01,50224.0,32.8407,32.8696,32.7828,32.7828,50224.0
2016-08-10 12:00:00,34.01,34.03,33.98,34.03,32962.0,32.7828,32.8021,32.7539,32.8021,32962.0
2016-08-10 12:05:00,34.03,34.1,34.02,34.09,22482.0,32.8021,32.8696,32.7925,32.8599,22482.0
2016-08-10 12:10:00,34.09,34.1,34.02,34.03,21886.0,32.8599,32.8696,32.7925,32.8021,21886.0
2016-08-10 12:15:00,34.04,34.07,34.03,34.07,25329.0,32.8117,32.8407,32.8021,32.8407,25329.0
2016-08-10 12:20:00,34.07,34.09,34.0,34.02,42945.0,32.8407,32.8599,32.7732,32.7925,42945.0
2016-08-10 12:25:00,34.02,34.02,33.98,33.99,29299.0,32.7925,32.7925,32.7539,32.7635,29299.0
2016-08-10 12:30:00,33.99,34.02,33.98,34.02,27035.0,32.7635,32.7925,32.7539,32.7925,27035.0
2016-08-10 12:35:00,34.02,34.02,34.0,34.01,19794.0,32.7925,32.7925,32.7732,32.7828,19794.0
2016-08-10 12:40:00,34.02,34.05,34.0,34.02,43205.0,32.7925,32.8214,32.7732,32.7925,43205.0
2016-08-10 12:45:00,34.02,34.02,33.97,33.99,30728.0,32.7925,32.7925,32.7443,32.7635,30728.0
2016-08-10 12:50:00,34.0,34.04,33.99,34.03,16900.0,32.7732,32.8117,32.7635,32.8021,16900.0
2016-08-10 12:55:00,34.02,34.05,34.01,34.02,19030.0,32.7925,32.8214,32.7828,32.7925,19030.0
2016-08-10 13:00:00,34.03,34.04,33.99,33.99,25991.0,32.8021,32.8117,32.7635,32.7635,25991.0
2016-08-10 13:05:00,33.98,34.03,33.97,33.98,26028.0,32.7539,32.8021,32.7443,32.7539,26028.0
2016-08-10 13:10:00,33.99,33.99,33.92,33.96,37465.0,32.7635,32.7635,32.6961,32.7346,37465.0
2016-08-10 13:15:00,33.96,33.96,33.91,33.91,37344.0,32.7346,32.7346,32.6864,32.6864,37344.0
2016-08-10 13:20:00,33.91,33.97,33.9,33.97,19450.0,32.6864,32.7443,32.6768,32.7443,19450.0
2016-08-10 13:25:00,33.97,33.97,33.94,33.94,36764.0,32.7443,32.7443,32.7154,32.7154,36764.0
2016-08-10 13:30:00,33.94,33.97,33.92,33.94,30963.0,32.7154,32.7443,32.6961,32.7154,30963.0
2016-08-10 13:35:00,33.94,34.0,33.92,33.98,25742.0,32.7154,32.7732,32.6961,32.7539,25742.0
2016-08-10 13:40:00,33.99,34.03,33.96,33.99,25362.0,32.7635,32.8021,32.7346,32.7635,25362.0
2016-08-10 13:45:00,33.99,34.0,33.95,33.95,18869.0,32.7635,32.7732,32.725,32.725,18869.0
2016-08-10 13:50:00,33.95,33.97,33.95,33.97,24250.0,32.725,32.7443,32.725,32.7443,24250.0
2016-08-10 13:55:00,33.97,33.98,33.94,33.94,24011.0,32.7443,32.7539,32.7154,32.7154,24011.0
2016-08-10 14:00:00,33.95,33.95,33.92,33.94,46627.0,32.725,32.725,32.6961,32.7154,46627.0
2016-08-10 14:05:00,33.94,33.95,33.91,33.91,52005.0,32.7154,32.725,32.6864,32.6864,52005.0
2016-08-10 14:10:00,33.92,33.97,33.91,33.92,45246.0,32.6961,32.7443,32.6864,32.6961,45246.0
2016-08-10 14:15:00,33.92,33.93,33.89,33.89,29711.0,32.6961,32.7057,32.6672,32.6672,29711.0
2016-08-10 14:20:00,33.9,33.92,33.87,33.91,43298.0,32.6768,32.6961,32.6479,32.6864,43298.0
2016-08-10 14:25:00,33.91,33.91,33.86,33.9,24732.0,32.6864,32.6864,32.6382,32.6768,24732.0
2016-08-10 14:30:00,33.9,33.93,33.9,33.91,34441.0,32.6768,32.7057,32.6768,32.6864,34441.0
2016-08-10 14:35:00,33.91,33.97,33.91,33.92,50859.0,32.6864,32.7443,32.6864,32.6961,50859.0
2016-08-10 14:40:00,33.92,33.95,33.91,33.92,31193.0,32.6961,32.725,32.6864,32.6961,31193.0
2016-08-10 14:45:00,33.93,33.96,33.92,33.95,24617.0,32.7057,32.7346,32.6961,32.725,24617.0
2016-08-10 14:50:00,33.96,34.02,33.94,34.02,35355.0,32.7346,32.7925,32.7154,32.7925,35355.0
2016-08-10 14:55:00,34.01,34.05,33.99,34.05,62549.0,32.7828,32.8214,32.7635,32.8214,62549.0
2016-08-10 15:00:00,34.05,34.06,34.03,34.05,61873.0,32.8214,32.831,32.8021,32.8214,61873.0
2016-08-10 15:05:00,34.05,34.13,34.05,34.13,57635.0,32.8214,32.8985,32.8214,32.8985,57635.0
2016-08-10 15:10:00,34.13,34.14,34.1,34.12,63015.0,32.8985,32.9081,32.8696,32.8889,63015.0
2016-08-10 15:15:00,34.12,34.16,34.1,34.16,53586.0,32.8889,32.9274,32.8696,32.9274,53586.0
2016-08-10 15:20:00,34.15,34.19,34.09,34.18,102415.0,32.9178,32.9563,32.8599,32.9467,102415.0
2016-08-10 15:25:00,34.17,34.2,34.15,34.19,82117.0,32.9371,32.966,32.9178,32.9563,82117.0
2016-08-10 15:30:00,34.19,34.2,34.15,34.2,67616.0,32.9563,32.966,32.9178,32.966,67616.0
2016-08-10 15:35:00,34.2,34.2,34.14,34.18,81481.0,32.966,32.966,32.9081,32.9467,81481.0
2016-08-10 15:40:00,34.18,34.2,34.11,34.15,98665.0,32.9467,32.966,32.8792,32.9178,98665.0
2016-08-10 15:45:00,34.14,34.19,34.14,34.19,92808.0,32.9081,32.9563,32.9081,32.9563,92808.0
2016-08-10 15:50:00,34.18,34.19,34.15,34.18,148511.0,32.9467,32.9563,32.9178,32.9467,148511.0
2016-08-10 15:55:00,34.18,34.21,34.16,34.18,286714.0,32.9467,32.9756,32.9274,32.9467,286714.0
2016-08-11 09:30:00,34.24,34.48,34.24,34.45,163791.0,33.0045,33.2359,33.0045,33.207,163791.0
2016-08-11 09:35:00,34.47,34.58,34.42,34.47,103135.0,33.2262,33.3323,33.178,33.2262,103135.0
2016-08-11 09:40:00,34.47,34.57,34.42,34.51,79643.0,33.2262,33.3226,33.178,33.2648,79643.0
2016-08-11 09:45:00,34.51,34.64,34.51,34.55,111409.0,33.2648,33.3901,33.2648,33.3033,111409.0
2016-08-11 09:50:00,34.55,34.57,34.47,34.55,103962.0,33.3033,33.3226,33.2262,33.3033,103962.0
2016-08-11 09:55:00,34.54,34.56,34.47,34.49,54662.0,33.2937,33.313,33.2262,33.2455,54662.0
2016-08-11 10:00:00,34.49,34.49,34.41,34.41,38441.0,33.2455,33.2455,33.1684,33.1684,38441.0
2016-08-11 10:05:00,34.41,34.42,34.3,34.34,62054.0,33.1684,33.178,33.0624,33.1009,62054.0
2016-08-11 10:10:00,34.34,34.43,34.34,34.43,72949.0,33.1009,33.1877,33.1009,33.1877,72949.0
2016-08-11 10:15:00,34.43,34.44,34.35,34.37,127097.0,33.1877,33.1973,33.1106,33.1298,127097.0
2016-08-11 10:20:00,34.38,34.43,34.35,34.4,96347.0,33.1395,33.1877,33.1106,33.1588,96347.0
2016-08-11 10:25:00,34.41,34.42,34.35,34.38,71161.0,33.1684,33.178,33.1106,33.1395,71161.0
2016-08-11 10:30:00,34.38,34.41,34.37,34.4,106559.0,33.1395,33.1684,33.1298,33.1588,106559.0
2016-08-11 10:35:00,34.4,34.45,34.37,34.41,79849.0,33.1588,33.207,33.1298,33.1684,79849.0
2016-08-11 10:40:00,34.41,34.45,34.39,34.45,49733.0,33.1684,33.207,33.1491,33.207,49733.0
2016-08-11 10:45:00,34.44,34.45,34.42,34.43,42780.0,33.1973,33.207,33.178,33.1877,42780.0
2016-08-11 10:50:00,34.44,34.46,34.43,34.46,40650.0,33.1973,33.2166,33.1877,33.2166,40650.0
2016-08-11 10:55:00,34.46,34.55,34.45,34.55,130514.0,33.2166,33.3033,33.207,33.3033,130514.0
2016-08-11 11:00:00,34.55,34.58,34.53,34.57,94713.0,33.3033,33.3323,33.2841,33.3226,94713.0
2016-08-11 11:05:00,34.57,34.72,34.56,34.71,155909.0,33.3226,33.4672,33.313,33.4576,155909.0
2016-08-11 11:10:00,34.7,34.71,34.62,34.69,77359.0,33.4479,33.4576,33.3708,33.4383,77359.0
2016-08-11 11:15:00,34.69,34.75,34.66,34.74,93444.0,33.4383,33.4961,33.4094,33.4865,93444.0
2016-08-11 11:20:00,34.74,34.82,34.73,34.82,81342.0,33.4865,33.5636,33.4768,33.5636,81342.0
2016-08-11 11:25:00,34.81,34.84,34.78,34.83,63718.0,33.554,33.5829,33.525,33.5732,63718.0
2016-08-11 11:30:00,34.84,34.84,34.79,34.83,101372.0,33.5829,33.5829,33.5347,33.5732,101372.0
2016-08-11 11:35:00,34.82,34.88,34.81,34.88,49302.0,33.5636,33.6214,33.554,33.6214,49302.0
2016-08-11 11:40:00,34.88,35.0,34.87,34.97,143777.0,33.6214,33.7371,33.6118,33.7082,143777.0
2016-08-11 11:45:00,34.98,35.08,34.96,35.05,117950.0,33.7178,33.8142,33.6985,33.7853,117950.0
2016-08-11 11:50:00,35.06,35.07,35.01,35.01,61080.0,33.7949,33.8046,33.7467,33.7467,61080.0
2016-08-11 11:55:00,35.02,35.03,34.95,35.0,92455.0,33.7564,33.766,33.6889,33.7371,92455.0
2016-08-11 12:00:00,35.0,35.0,34.92,34.95,76471.0,33.7371,33.7371,33.66,33.6889,76471.0
2016-08-11 12:05:00,34.96,35.03,34.96,35.03,124997.0,33.6985,33.766,33.6985,33.766,124997.0
2016-08-11 12:10:00,35.03,35.05,35.0,35.01,40751.0,33.766,33.7853,33.7371,33.7467,40751.0
2016-08-11 12:15:00,35.0,35.06,34.99,35.03,58507.0,33.7371,33.7949,33.7275,33.766,58507.0
2016-08-11 12:20:00,35.02,35.03,34.98,35.02,44384.0,33.7564,33.766,33.7178,33.7564,44384.0
2016-08-11 12:25:00,35.02,35.03,34.95,34.95,47988.0,33.7564,33.766,33.6889,33.6889,47988.0
2016-08-11 12:30:00,34.95,34.96,34.92,34.95,48775.0,33.6889,33.6985,33.66,33.6889,48775.0
2016-08-11 12:35:00,34.94,34.97,34.93,34.96,23433.0,33.6793,33.7082,33.6696,33.6985,23433.0
2016-08-11 12:40:00,34.96,34.97,34.94,34.97,27973.0,33.6985,33.7082,33.6793,33.7082,27973.0
2016-08-11 12:45:00,34.97,35.0,34.96,35.0,59986.0,33.7082,33.7371,33.6985,33.7371,59986.0
2016-08-11 12:50:00,35.0,35.03,34.99,35.01,53775.0,33.7371,33.766,33.7275,33.7467,53775.0
2016-08-11 12:55:00,35.02,35.02,34.96,34.96,16714.0,33.7564,33.7564,33.6985,33.6985,16714.0
2016-08-11 13:00:00,34.97,34.99,34.96,34.98,30313.0,33.7082,33.7275,33.6985,33.7178,30313.0
2016-08-11 13:05:00,34.98,34.99,34.97,34.98,20740.0,33.7178,33.7275,33.7082,33.7178,20740.0
2016-08-11 13:10:00,34.98,34.99,34.97,34.97,33487.0,33.7178,33.7275,33.7082,33.7082,33487.0
2016-08-11 13:15:00,34.97,34.97,34.95,34.95,17856.0,33.7082,33.7082,33.6889,33.6889,17856.0
2016-08-11 13:20:00,34.95,34.97,34.89,34.89,34710.0,33.6889,33.7082,33.6311,33.6311,34710.0
2016-08-11 13:25:00,34.9,34.92,34.9,34.91,15476.0,33.6407,33.66,33.6407,33.6504,15476.0
2016-08-11 13:30:00,34.91,34.92,34.86,34.87,24568.0,33.6504,33.66,33.6022,33.6118,24568.0
2016-08-11 13:35:00,34.88,34.91,34.85,34.85,27518.0,33.6214,33.6504,33.5925,33.5925,27518.0
2016-08-11 13:40:00,34.85,34.87,34.85,34.87,25065.0,33.5925,33.6118,33.5925,33.6118,25065.0
2016-08-11 13:45:00,34.87,34.94,34.86,34.91,103585.0,33.6118,33.6793,33.6022,33.6504,103585.0
2016-08-11 13:50:00,34.91,35.05,34.91,35.04,85970.0,33.6504,33.7853,33.6504,33.7757,85970.0
2016-08-11 13:55:00,35.04,35.05,35.01,35.03,47584.0,33.7757,33.7853,33.7467,33.766,47584.0
2016-08-11 14:00:00,35.02,35.03,34.99,35.01,45982.0,33.7564,33.766,33.7275,33.7467,45982.0
2016-08-11 14:05:00,35.01,35.01,34.95,34.95,30279.0,33.7467,33.7467,33.6889,33.6889,30279.0
2016-08-11 14:10:00,34.96,34.98,34.95,34.96,33734.0,33.6985,33.7178,33.6889,33.6985,33734.0
2016-08-11 14:15:00,34.97,34.98,34.95,34.95,24056.0,33.7082,33.7178,33.6889,33.6889,24056.0
2016-08-11 14:20:00,34.95,34.98,34.93,34.97,36164.0,33.6889,33.7178,33.6696,33.7082,36164.0
2016-08-11 14:25:00,34.98,35.02,34.96,35.01,73842.0,33.7178,33.7564,33.6985,33.7467,73842.0
2016-08-11 14:30:00,35.0,35.02,35.0,35.02,59504.0,33.7371,33.7564,33.7371,33.7564,59504.0
2016-08-11 14:35:00,35.02,35.03,35.0,35.0,53644.0,33.7564,33.766,33.7371,33.7371,53644.0
2016-08-11 14:40:00,35.0,35.02,35.0,35.01,43425.0,33.7371,33.7564,33.7371,33.7467,43425.0
2016-08-11 14:45:00,35.01,35.01,34.99,35.0,54519.0,33.7467,33.7467,33.7275,33.7371,54519.0
2016-08-11 14:50:00,35.0,35.02,34.94,34.95,58226.0,33.7371,33.7564,33.6793,33.6889,58226.0
2016-08-11 14:55:00,34.94,34.95,34.9,34.92,50049.0,33.6793,33.6889,33.6407,33.66,50049.0
2016-08-11 15:00:00,34.92,34.95,34.92,34.95,45477.0,33.66,33.6889,33.66,33.6889,45477.0
2016-08-11 15:05:00,34.94,34.97,34.94,34.95,53203.0,33.6793,33.7082,33.6793,33.6889,53203.0
2016-08-11 15:10:00,34.95,34.98,34.95,34.98,56840.0,33.6889,33.7178,33.6889,33.7178,56840.0
2016-08-11 15:15:00,34.97,34.98,34.94,34.94,39442.0,33.7082,33.7178,33.6793,33.6793,39442.0
2016-08-11 15:20:00,34.94,35.0,34.94,34.98,70791.0,33.6793,33.7371,33.6793,33.7178,70791.0
2016-08-11 15:25:00,34.98,34.99,34.96,34.98,39485.0,33.7178,33.7275,33.6985,33.7178,39485.0
2016-08-11 15:30:00,34.98,35.0,34.96,35.0,113531.0,33.7178,33.7371,33.6985,33.7371,113531.0
2016-08-11 15:35:00,35.0,35.01,34.96,34.98,135634.0,33.7371,33.7467,33.6985,33.7178,135634.0
2016-08-11 15:40:00,34.98,34.98,34.95,34.96,141393.0,33.7178,33.7178,33.6889,33.6985,141393.0
2016-08-11 15:45:00,34.95,34.97,34.95,34.95,114063.0,33.6889,33.7082,33.6889,33.6889,114063.0
2016-08-11 15:50:00,34.96,34.96,34.92,34.96,205448.0,33.6985,33.6985,33.66,33.6985,205448.0
2016-08-11 15:55:00,34.96,34.99,34.95,34.96,435396.0,33.6985,33.7275,33.6889,33.6985,435396.0
2016-08-12 09:30:00,34.74,34.99,34.66,34.84,167169.0,33.4865,33.7275,33.4094,33.5829,167169.0
2016-08-12 09:35:00,34.85,34.89,34.75,34.75,87955.0,33.5925,33.6311,33.4961,33.4961,87955.0
2016-08-12 09:40:00,34.75,34.92,34.69,34.87,113357.0,33.4961,33.66,33.4383,33.6118,113357.0
2016-08-12 09:45:00,34.87,34.99,34.86,34.93,163767.0,33.6118,33.7275,33.6022,33.6696,163767.0
2016-08-12 09:50:00,34.94,35.0,34.91,34.97,65745.0,33.6793,33.7371,33.6504,33.7082,65745.0
2016-08-12 09:55:00,34.96,35.05,34.96,35.02,94516.0,33.6985,33.7853,33.6985,33.7564,94516.0
2016-08-12 10:00:00,35.02,35.14,35.0,35.09,282399.0,33.7564,33.8721,33.7371,33.8239,282399.0
2016-08-12 10:05:00,35.09,35.11,35.0,35.05,252740.0,33.8239,33.8431,33.7371,33.7853,252740.0
2016-08-12 10:10:00,35.05,35.07,34.94,35.06,104998.0,33.7853,33.8046,33.6793,33.7949,104998.0
2016-08-12 10:15:00,35.07,35.17,35.07,35.15,205383.0,33.8046,33.901,33.8046,33.8817,205383.0
2016-08-12 10:20:00,35.16,35.16,35.1,35.12,125152.0,33.8913,33.8913,33.8335,33.8528,125152.0
2016-08-12 10:25:00,35.12,35.13,35.0,35.01,49110.0,33.8528,33.8624,33.7371,33.7467,49110.0
2016-08-12 10:30:00,35.02,35.03,34.91,34.92,51541.0,33.7564,33.766,33.6504,33.66,51541.0
2016-08-12 10:35:00,34.91,34.97,34.91,34.95,81711.0,33.6504,33.7082,33.6504,33.6889,81711.0
2016-08-12 10:40:00,34.96,35.02,34.95,35.02,68652.0,33.6985,33.7564,33.6889,33.7564,68652.0
2016-08-12 10:45:00,35.03,35.13,35.03,35.13,100099.0,33.766,33.8624,33.766,33.8624,100099.0
2016-08-12 10:50:00,35.13,35.17,35.11,35.15,135326.0,33.8624,33.901,33.8431,33.8817,135326.0
2016-08-12 10:55:00,35.15,35.16,35.09,35.12,82958.0,33.8817,33.8913,33.8239,33.8528,82958.0
2016-08-12 11:00:00,35.12,35.13,35.06,35.07,77641.0,33.8528,33.8624,33.7949,33.8046,77641.0
2016-08-12 11:05:00,35.07,35.07,34.94,34.96,62471.0,33.8046,33.8046,33.6793,33.6985,62471.0
2016-08-12 11:10:00,34.96,34.98,34.93,34.98,42584.0,33.6985,33.7178,33.6696,33.7178,42584.0
2016-08-12 11:15:00,34.97,35.02,34.94,34.95,46507.0,33.7082,33.7564,33.6793,33.6889,46507.0
2016-08-12 11:20:00,34.95,35.0,34.94,35.0,35804.0,33.6889,33.7371,33.6793,33.7371,35804.0
2016-08-12 11:25:00,35.0,35.01,34.98,35.0,53951.0,33.7371,33.7467,33.7178,33.7371,53951.0
2016-08-12 11:30:00,35.01,35.02,34.97,34.98,221770.0,33.7467,33.7564,33.7082,33.7178,221770.0
2016-08-12 11:35:00,34.99,35.01,34.98,35.0,65275.0,33.7275,33.7467,33.7178,33.7371,65275.0
2016-08-12 11:40:00,35.0,35.01,34.99,35.0,62737.0,33.7371,33.7467,33.7275,33.7371,62737.0
2016-08-12 11:45:00,35.0,35.0,34.99,35.0,26556.0,33.7371,33.7371,33.7275,33.7371,26556.0
2016-08-12 11:50:00,35.0,35.01,34.97,34.98,73927.0,33.7371,33.7467,33.7082,33.7178,73927.0
2016-08-12 11:55:00,34.98,35.0,34.97,34.99,48018.0,33.7178,33.7371,33.7082,33.7275,48018.0
2016-08-12 12:00:00,34.99,35.0,34.98,35.0,43597.0,33.7275,33.7371,33.7178,33.7371,43597.0
2016-08-12 12:05:00,35.0,35.0,34.96,34.99,38703.0,33.7371,33.7371,33.6985,33.7275,38703.0
2016-08-12 12:10:00,34.98,35.01,34.98,34.98,31878.0,33.7178,33.7467,33.7178,33.7178,31878.0
2016-08-12 12:15:00,34.98,35.01,34.97,34.98,37883.0,33.7178,33.7467,33.7082,33.7178,37883.0
2016-08-12 12:20:00,34.98,35.01,34.98,35.01,62123.0,33.7178,33.7467,33.7178,33.7467,62123.0
2016-08-12 12:25:00,35.01,35.08,35.0,35.08,61591.0,33.7467,33.8142,33.7371,33.8142,61591.0
2016-08-12 12:30:00,35.08,35.09,35.03,35.05,74178.0,33.8142,33.8239,33.766,33.7853,74178.0
2016-08-12 12:35:00,35.06,35.09,35.03,35.04,35111.0,33.7949,33.8239,33.766,33.7757,35111.0
2016-08-12 12:40:00,35.04,35.08,35.03,35.08,24057.0,33.7757,33.8142,33.766,33.8142,24057.0
2016-08-12 12:45:00,35.08,35.08,35.03,35.04,17866.0,33.8142,33.8142,33.766,33.7757,17866.0
2016-08-12 12:50:00,35.03,35.07,35.03,35.06,29532.0,33.766,33.8046,33.766,33.7949,29532.0
2016-08-12 12:55:00,35.05,35.1,35.03,35.09,69461.0,33.7853,33.8335,33.766,33.8239,69461.0
2016-08-12 13:00:00,35.08,35.09,35.05,35.06,41122.0,33.8142,33.8239,33.7853,33.7949,41122.0
2016-08-12 13:05:00,35.05,35.06,35.0,35.01,54282.0,33.7853,33.7949,33.7371,33.7467,54282.0
2016-08-12 13:10:00,35.01,35.01,34.97,34.98,52818.0,33.7467,33.7467,33.7082,33.7178,52818.0
2016-08-12 13:15:00,34.99,35.01,34.97,34.99,48763.0,33.7275,33.7467,33.7082,33.7275,48763.0
2016-08-12 13:20:00,34.99,35.0,34.98,34.99,18134.0,33.7275,33.7371,33.7178,33.7275,18134.0
2016-08-12 13:25:00,34.99,35.04,34.99,35.02,31204.0,33.7275,33.7757,33.7275,33.7564,31204.0
2016-08-12 13:30:00,35.01,35.02,34.95,34.95,50341.0,33.7467,33.7564,33.6889,33.6889,50341.0
2016-08-12 13:35:00,34.95,34.97,34.92,34.95,76955.0,33.6889,33.7082,33.66,33.6889,76955.0
2016-08-12 13:40:00,34.95,34.97,34.94,34.95,26880.0,33.6889,33.7082,33.6793,33.6889,26880.0
2016-08-12 13:45:00,34.96,34.97,34.94,34.95,23976.0,33.6985,33.7082,33.6793,33.6889,23976.0
2016-08-12 13:50:00,34.94,34.95,34.9,34.91,46656.0,33.6793,33.6889,33.6407,33.6504,46656.0
2016-08-12 13:55:00,34.9,34.92,34.9,34.91,18830.0,33.6407,33.66,33.6407,33.6504,18830.0
2016-08-12 14:00:00,34.91,34.92,34.86,34.86,25659.0,33.6504,33.66,33.6022,33.6022,25659.0
2016-08-12 14:05:00,34.86,34.9,34.84,34.89,53391.0,33.6022,33.6407,33.5829,33.6311,53391.0
2016-08-12 14:10:00,34.89,34.91,34.88,34.91,21677.0,33.6311,33.6504,33.6214,33.6504,21677.0
2016-08-12 14:15:00,34.91,34.91,34.87,34.88,22262.0,33.6504,33.6504,33.6118,33.6214,22262.0
2016-08-12 14:20:00,34.87,34.87,34.83,34.86,25125.0,33.6118,33.6118,33.5732,33.6022,25125.0
2016-08-12 14:25:00,34.86,34.87,34.8,34.81,27548.0,33.6022,33.6118,33.5443,33.554,27548.0
2016-08-12 14:30:00,34.81,34.85,34.81,34.82,30080.0,33.554,33.5925,33.554,33.5636,30080.0
2016-08-12 14:35:00,34.82,34.83,34.81,34.82,26856.0,33.5636,33.5732,33.554,33.5636,26856.0
2016-08-12 14:40:00,34.82,34.86,34.81,34.86,32374.0,33.5636,33.6022,33.554,33.6022,32374.0
2016-08-12 14:45:00,34.86,34.88,34.85,34.88,27415.0,33.6022,33.6214,33.5925,33.6214,27415.0
2016-08-12 14:50:00,34.88,34.88,34.84,34.85,20091.0,33.6214,33.6214,33.5829,33.5925,20091.0
2016-08-12 14:55:00,34.84,34.86,34.84,34.85,18420.0,33.5829,33.6022,33.5829,33.5925,18420.0
2016-08-12 15:00:00,34.86,34.86,34.81,34.82,100441.0,33.6022,33.6022,33.554,33.5636,100441.0
2016-08-12 15:05:00,34.81,34.85,34.81,34.84,31384.0,33.554,33.5925,33.554,33.5829,31384.0
2016-08-12 15:10:00,34.84,34.85,34.83,34.85,31958.0,33.5829,33.5925,33.5732,33.5925,31958.0
2016-08-12 15:15:00,34.85,34.87,34.83,34.86,49114.0,33.5925,33.6118,33.5732,33.6022,49114.0
2016-08-12 15:20:00,34.86,34.86,34.8,34.86,47850.0,33.6022,33.6022,33.5443,33.6022,47850.0
2016-08-12 15:25:00,34.86,34.9,34.84,34.87,71355.0,33.6022,33.6407,33.5829,33.6118,71355.0
2016-08-12 15:30:00,34.87,34.88,34.86,34.87,43184.0,33.6118,33.6214,33.6022,33.6118,43184.0
2016-08-12 15:35:00,34.88,34.9,34.86,34.89,65782.0,33.6214,33.6407,33.6022,33.6311,65782.0
2016-08-12 15:40:00,34.89,34.93,34.88,34.93,65049.0,33.6311,33.6696,33.6214,33.6696,65049.0
2016-08-12 15:45:00,34.92,34.94,34.92,34.94,80730.0,33.66,33.6793,33.66,33.6793,80730.0
2016-08-12 15:50:00,34.94,34.95,34.91,34.91,152803.0,33.6793,33.6889,33.6504,33.6504,152803.0
2016-08-12 15:55:00,34.91,34.95,34.91,34.92,265471.0,33.6504,33.6889,33.6504,33.66,265471.0
2016-08-15 09:30:00,34.96,35.15,34.9,35.12,128759.0,33.6985,33.8817,33.6407,33.8528,128759.0
2016-08-15 09:35:00,35.15,35.22,35.06,35.13,108267.0,33.8817,33.9492,33.7949,33.8624,108267.0
2016-08-15 09:40:00,35.13,35.2,35.08,35.13,79414.0,33.8624,33.9299,33.8142,33.8624,79414.0
2016-08-15 09:45:00,35.15,35.2,35.1,35.13,86729.0,33.8817,33.9299,33.8335,33.8624,86729.0
2016-08-15 09:50:00,35.14,35.25,35.14,35.23,147940.0,33.8721,33.9781,33.8721,33.9588,147940.0
2016-08-15 09:55:00,35.22,35.26,35.12,35.14,136546.0,33.9492,33.9877,33.8528,33.8721,136546.0
2016-08-15 10:00:00,35.14,35.14,35.06,35.13,84326.0,33.8721,33.8721,33.7949,33.8624,84326.0
2016-08-15 10:05:00,35.12,35.21,35.11,35.21,106494.0,33.8528,33.9395,33.8431,33.9395,106494.0
2016-08-15 10:10:00,35.22,35.26,35.18,35.25,83303.0,33.9492,33.9877,33.9106,33.9781,83303.0
2016-08-15 10:15:00,35.25,35.26,35.2,35.25,77986.0,33.9781,33.9877,33.9299,33.9781,77986.0
2016-08-15 10:20:00,35.25,35.35,35.24,35.35,140067.0,33.9781,34.0745,33.9684,34.0745,140067.0
2016-08-15 10:25:00,35.35,35.35,35.33,35.35,59210.0,34.0745,34.0745,34.0552,34.0745,59210.0
2016-08-15 10:30:00,35.35,35.44,35.35,35.43,47440.0,34.0745,34.1612,34.0745,34.1516,47440.0
2016-08-15 10:35:00,35.42,35.54,35.42,35.53,254028.0,34.142,34.2576,34.142,34.248,254028.0
2016-08-15 10:40:00,35.54,35.59,35.49,35.59,154584.0,34.2576,34.3058,34.2094,34.3058,154584.0
2016-08-15 10:45:00,35.59,35.7,35.59,35.65,123414.0,34.3058,34.4118,34.3058,34.3637,123414.0
2016-08-15 10:50:00,35.65,35.66,35.6,35.63,56218.0,34.3637,34.3733,34.3155,34.3444,56218.0
2016-08-15 10:55:00,35.63,35.63,35.58,35.58,43193.0,34.3444,34.3444,34.2962,34.2962,43193.0
2016-08-15 11:00:00,35.59,35.68,35.58,35.68,123664.0,34.3058,34.3926,34.2962,34.3926,123664.0
2016-08-15 11:05:00,35.68,35.68,35.63,35.66,52635.0,34.3926,34.3926,34.3444,34.3733,52635.0
2016-08-15 11:10:00,35.66,35.74,35.65,35.7,91975.0,34.3733,34.4504,34.3637,34.4118,91975.0
2016-08-15 11:15:00,35.7,35.73,35.7,35.71,25638.0,34.4118,34.4408,34.4118,34.4215,25638.0
2016-08-15 11:20:00,35.71,35.73,35.7,35.72,56586.0,34.4215,34.4408,34.4118,34.4311,56586.0
2016-08-15 11:25:00,35.72,35.8,35.72,35.77,94279.0,34.4311,34.5082,34.4311,34.4793,94279.0
2016-08-15 11:30:00,35.77,35.84,35.75,35.83,53115.0,34.4793,34.5468,34.46,34.5372,53115.0
2016-08-15 11:35:00,35.83,35.92,35.8,35.91,134460.0,34.5372,34.6239,34.5082,34.6143,134460.0
2016-08-15 11:40:00,35.9,35.91,35.88,35.91,63111.0,34.6046,34.6143,34.5854,34.6143,63111.0
2016-08-15 11:45:00,35.9,35.94,35.87,35.91,124000.0,34.6046,34.6432,34.5757,34.6143,124000.0
2016-08-15 11:50:00,35.91,35.95,35.9,35.94,100320.0,34.6143,34.6528,34.6046,34.6432,100320.0
2016-08-15 11:55:00,35.93,35.95,35.92,35.94,32414.0,34.6335,34.6528,34.6239,34.6432,32414.0
2016-08-15 12:00:00,35.94,35.94,35.86,35.9,113313.0,34.6432,34.6432,34.5661,34.6046,113313.0
2016-08-15 12:05:00,35.9,35.95,35.88,35.93,40633.0,34.6046,34.6528,34.5854,34.6335,40633.0
2016-08-15 12:10:00,35.93,35.97,35.92,35.96,76605.0,34.6335,34.6721,34.6239,34.6625,76605.0
2016-08-15 12:15:00,35.95,35.97,35.95,35.97,15600.0,34.6528,34.6721,34.6528,34.6721,15600.0
2016-08-15 12:20:00,35.96,35.97,35.94,35.95,51278.0,34.6625,34.6721,34.6432,34.6528,51278.0
2016-08-15 12:25:00,35.95,35.99,35.95,35.98,76665.0,34.6528,34.6914,34.6528,34.6817,76665.0
2016-08-15 12:30:00,35.98,36.05,35.98,36.05,136925.0,34.6817,34.7492,34.6817,34.7492,136925.0
2016-08-15 12:35:00,36.04,36.05,36.02,36.03,42946.0,34.7396,34.7492,34.7203,34.7299,42946.0
2016-08-15 12:40:00,36.03,36.04,36.01,36.02,48342.0,34.7299,34.7396,34.7107,34.7203,48342.0
2016-08-15 12:45:00,36.02,36.03,35.98,35.98,61551.0,34.7203,34.7299,34.6817,34.6817,61551.0
2016-08-15 12:50:00,35.98,36.0,35.96,35.98,31199.0,34.6817,34.701,34.6625,34.6817,31199.0
2016-08-15 12:55:00,35.98,36.0,35.97,35.99,72030.0,34.6817,34.701,34.6721,34.6914,72030.0
2016-08-15 13:00:00,35.98,36.0,35.98,36.0,45912.0,34.6817,34.701,34.6817,34.701,45912.0
2016-08-15 13:05:00,35.99,36.01,35.92,35.92,173843.0,34.6914,34.7107,34.6239,34.6239,173843.0
2016-08-15 13:10:00,35.92,35.95,35.9,35.93,66424.0,34.6239,34.6528,34.6046,34.6335,66424.0
2016-08-15 13:15:00,35.93,35.95,35.91,35.93,59085.0,34.6335,34.6528,34.6143,34.6335,59085.0
2016-08-15 13:20:00,35.93,35.94,35.84,35.85,82847.0,34.6335,34.6432,34.5468,34.5564,82847.0
2016-08-15 13:25:00,35.84,35.91,35.82,35.91,94230.0,34.5468,34.6143,34.5275,34.6143,94230.0
2016-08-15 13:30:00,35.91,35.94,35.88,35.89,43480.0,34.6143,34.6432,34.5854,34.595,43480.0
2016-08-15 13:35:00,35.89,35.94,35.89,35.92,36005.0,34.595,34.6432,34.595,34.6239,36005.0
2016-08-15 13:40:00,35.92,35.98,35.92,35.93,35659.0,34.6239,34.6817,34.6239,34.6335,35659.0
2016-08-15 13:45:00,35.92,35.97,35.92,35.96,29380.0,34.6239,34.6721,34.6239,34.6625,29380.0
2016-08-15 13:50:00,35.95,35.98,35.93,35.97,83992.0,34.6528,34.6817,34.6335,34.6721,83992.0
2016-08-15 13:55:00,35.97,35.98,35.91,35.93,35851.0,34.6721,34.6817,34.6143,34.6335,35851.0
2016-08-15 14:00:00,35.94,35.95,35.91,35.91,48726.0,34.6432,34.6528,34.6143,34.6143,48726.0
2016-08-15 14:05:00,35.91,35.93,35.91,35.91,20687.0,34.6143,34.6335,34.6143,34.6143,20687.0
2016-08-15 14:10:00,35.91,35.92,35.85,35.89,53783.0,34.6143,34.6239,34.5564,34.595,53783.0
2016-08-15 14:15:00,35.89,35.9,35.85,35.86,37614.0,34.595,34.6046,34.5564,34.5661,37614.0
2016-08-15 14:20:00,35.86,35.9,35.85,35.9,33783.0,34.5661,34.6046,34.5564,34.6046,33783.0
2016-08-15 14:25:00,35.9,35.92,35.87,35.91,68462.0,34.6046,34.6239,34.5757,34.6143,68462.0
2016-08-15 14:30:00,35.9,35.95,35.89,35.94,48991.0,34.6046,34.6528,34.595,34.6432,48991.0
2016-08-15 14:35:00,35.94,35.96,35.9,35.91,64924.0,34.6432,34.6625,34.6046,34.6143,64924.0
2016-08-15 14:40:00,35.91,35.96,35.91,35.94,25093.0,34.6143,34.6625,34.6143,34.6432,25093.0
2016-08-15 14:45:00,35.95,35.95,35.91,35.91,41970.0,34.6528,34.6528,34.6143,34.6143,41970.0
2016-08-15 14:50:00,35.91,35.94,35.88,35.93,40452.0,34.6143,34.6432,34.5854,34.6335,40452.0
2016-08-15 14:55:00,35.92,35.94,35.9,35.93,28844.0,34.6239,34.6432,34.6046,34.6335,28844.0
2016-08-15 15:00:00,35.93,35.94,35.91,35.93,27692.0,34.6335,34.6432,34.6143,34.6335,27692.0
2016-08-15 15:05:00,35.93,35.96,35.91,35.96,53311.0,34.6335,34.6625,34.6143,34.6625,53311.0
2016-08-15 15:10:00,35.95,35.96,35.94,35.94,35356.0,34.6528,34.6625,34.6432,34.6432,35356.0
2016-08-15 15:15:00,35.94,35.96,35.88,35.91,52603.0,34.6432,34.6625,34.5854,34.6143,52603.0
2016-08-15 15:20:00,35.91,35.92,35.85,35.86,106376.0,34.6143,34.6239,34.5564,34.5661,106376.0
2016-08-15 15:25:00,35.85,35.88,35.83,35.84,62670.0,34.5564,34.5854,34.5372,34.5468,62670.0
2016-08-15 15:30:00,35.84,35.88,35.82,35.86,49749.0,34.5468,34.5854,34.5275,34.5661,49749.0
2016-08-15 15:35:00,35.86,35.9,35.85,35.9,118624.0,34.5661,34.6046,34.5564,34.6046,118624.0
2016-08-15 15:40:00,35.89,35.92,35.88,35.91,169988.0,34.595,34.6239,34.5854,34.6143,169988.0
2016-08-15 15:45:00,35.91,35.98,35.9,35.97,202590.0,34.6143,34.6817,34.6046,34.6721,202590.0
2016-08-15 15:50:00,35.96,35.97,35.94,35.97,222244.0,34.6625,34.6721,34.6432,34.6721,222244.0
2016-08-15 15:55:00,35.96,35.97,35.86,35.87,436498.0,34.6625,34.6721,34.5661,34.5757,436498.0
2016-08-16 09:30:00,35.67,35.95,35.63,35.89,95177.0,34.3829,34.6528,34.3444,34.595,95177.0
2016-08-16 09:35:00,35.91,35.97,35.82,35.92,63839.0,34.6143,34.6721,34.5275,34.6239,63839.0
2016-08-16 09:40:00,35.91,35.94,35.85,35.92,92145.0,34.6143,34.6432,34.5564,34.6239,92145.0
2016-08-16 09:45:00,35.91,35.98,35.87,35.94,86546.0,34.6143,34.6817,34.5757,34.6432,86546.0
2016-08-16 09:50:00,35.94,36.18,35.92,36.12,167124.0,34.6432,34.8745,34.6239,34.8167,167124.0
2016-08-16 09:55:00,36.12,36.18,36.06,36.13,65042.0,34.8167,34.8745,34.7589,34.8263,65042.0
2016-08-16 10:00:00,36.14,36.2,36.05,36.18,125825.0,34.836,34.8938,34.7492,34.8745,125825.0
2016-08-16 10:05:00,36.17,36.25,36.14,36.2,126887.0,34.8649,34.942,34.836,34.8938,126887.0
2016-08-16 10:10:00,36.2,36.25,36.18,36.2,36315.0,34.8938,34.942,34.8745,34.8938,36315.0
2016-08-16 10:15:00,36.2,36.22,36.13,36.14,74145.0,34.8938,34.9131,34.8263,34.836,74145.0
2016-08-16 10:20:00,36.14,36.25,36.11,36.23,94934.0,34.836,34.942,34.8071,34.9227,94934.0
2016-08-16 10:25:00,36.23,36.24,36.18,36.2,127181.0,34.9227,34.9324,34.8745,34.8938,127181.0
2016-08-16 10:30:00,36.21,36.23,36.19,36.21,50549.0,34.9034,34.9227,34.8842,34.9034,50549.0
2016-08-16 10:35:00,36.2,36.26,36.2,36.25,94397.0,34.8938,34.9516,34.8938,34.942,94397.0
2016-08-16 10:40:00,36.25,36.3,36.24,36.3,70065.0,34.942,34.9902,34.9324,34.9902,70065.0
2016-08-16 10:45:00,36.29,36.41,36.27,36.39,164519.0,34.9806,35.0962,34.9613,35.077,164519.0
2016-08-16 10:50:00,36.38,36.41,36.27,36.28,113768.0,35.0673,35.0962,34.9613,34.9709,113768.0
2016-08-16 10:55:00,36.28,36.28,36.18,36.25,54543.0,34.9709,34.9709,34.8745,34.942,54543.0
2016-08-16 11:00:00,36.26,36.28,36.24,36.26,43456.0,34.9516,34.9709,34.9324,34.9516,43456.0
2016-08-16 11:05:00,36.26,36.45,36.25,36.42,183901.0,34.9516,35.1348,34.942,35.1059,183901.0
2016-08-16 11:10:00,36.41,36.5,36.35,36.47,170205.0,35.0962,35.183,35.0384,35.1541,170205.0
2016-08-16 11:15:00,36.47,36.59,36.46,36.51,199488.0,35.1541,35.2697,35.1444,35.1926,199488.0
2016-08-16 11:20:00,36.51,36.51,36.45,36.47,68189.0,35.1926,35.1926,35.1348,35.1541,68189.0
2016-08-16 11:25:00,36.46,36.47,36.36,36.38,84054.0,35.1444,35.1541,35.048,35.0673,84054.0
2016-08-16 11:30:00,36.39,36.44,36.38,36.42,56928.0,35.077,35.1251,35.0673,35.1059,56928.0
2016-08-16 11:35:00,36.42,36.43,36.38,36.4,45521.0,35.1059,35.1155,35.0673,35.0866,45521.0
2016-08-16 11:40:00,36.4,36.42,36.32,36.36,71895.0,35.0866,35.1059,35.0095,35.048,71895.0
2016-08-16 11:45:00,36.36,36.37,36.33,36.34,23176.0,35.048,35.0577,35.0191,35.0288,23176.0
2016-08-16 11:50:00,36.34,36.44,36.34,36.43,54737.0,35.0288,35.1251,35.0288,35.1155,54737.0
2016-08-16 11:55:00,36.43,36.55,36.43,36.49,98424.0,35.1155,35.2312,35.1155,35.1733,98424.0
2016-08-16 12:00:00,36.49,36.5,36.37,36.4,81682.0,35.1733,35.183,35.0577,35.0866,81682.0
2016-08-16 12:05:00,36.4,36.4,36.36,36.39,56215.0,35.0866,35.0866,35.048,35.077,56215.0
2016-08-16 12:10:00,36.39,36.39,36.36,36.38,43271.0,35.077,35.077,35.048,35.0673,43271.0
2016-08-16 12:15:00,36.37,36.39,36.37,36.38,32015.0,35.0577,35.077,35.0577,35.0673,32015.0
2016-08-16 12:20:00,36.38,36.45,36.37,36.45,81499.0,35.0673,35.1348,35.0577,35.1348,81499.0
2016-08-16 12:25:00,36.45,36.49,36.4,36.41,58491.0,35.1348,35.1733,35.0866,35.0962,58491.0
2016-08-16 12:30:00,36.41,36.44,36.4,36.44,43252.0,35.0962,35.1251,35.0866,35.1251,43252.0
2016-08-16 12:35:00,36.44,36.46,36.43,36.46,56731.0,35.1251,35.1444,35.1155,35.1444,56731.0
2016-08-16 12:40:00,36.46,36.48,36.45,36.46,29475.0,35.1444,35.1637,35.1348,35.1444,29475.0
2016-08-16 12:45:00,36.46,36.48,36.43,36.47,52662.0,35.1444,35.1637,35.1155,35.1541,52662.0
2016-08-16 12:50:00,36.47,36.48,36.45,36.46,29795.0,35.1541,35.1637,35.1348,35.1444,29795.0
2016-08-16 12:55:00,36.45,36.56,36.45,36.53,92994.0,35.1348,35.2408,35.1348,35.2119,92994.0
2016-08-16 13:00:00,36.53,36.53,36.5,36.52,46752.0,35.2119,35.2119,35.183,35.2023,46752.0
2016-08-16 13:05:00,36.52,36.59,36.52,36.56,79018.0,35.2023,35.2697,35.2023,35.2408,79018.0
2016-08-16 13:10:00,36.57,36.58,36.51,36.51,59516.0,35.2505,35.2601,35.1926,35.1926,59516.0
2016-08-16 13:15:00,36.52,36.54,36.49,36.5,36356.0,35.2023,35.2215,35.1733,35.183,36356.0
2016-08-16 13:20:00,36.5,36.53,36.47,36.51,39933.0,35.183,35.2119,35.1541,35.1926,39933.0
2016-08-16 13:25:00,36.52,36.6,36.51,36.59,75574.0,35.2023,35.2794,35.1926,35.2697,75574.0
2016-08-16 13:30:00,36.59,36.66,36.59,36.63,128539.0,35.2697,35.3372,35.2697,35.3083,128539.0
2016-08-16 13:35:00,36.63,36.68,36.62,36.66,74434.0,35.3083,35.3565,35.2987,35.3372,74434.0
2016-08-16 13:40:00,36.67,36.68,36.64,36.65,56835.0,35.3468,35.3565,35.3179,35.3276,56835.0
2016-08-16 13:45:00,36.65,36.67,36.64,36.65,66645.0,35.3276,35.3468,35.3179,35.3276,66645.0
2016-08-16 13:50:00,36.66,36.66,36.58,36.6,158765.0,35.3372,35.3372,35.2601,35.2794,158765.0
2016-08-16 13:55:00,36.6,36.61,36.55,36.59,175808.0,35.2794,35.289,35.2312,35.2697,175808.0
2016-08-16 14:00:00,36.59,36.64,36.58,36.62,66135.0,35.2697,35.3179,35.2601,35.2987,66135.0
2016-08-16 14:05:00,36.62,36.66,36.6,36.66,68597.0,35.2987,35.3372,35.2794,35.3372,68597.0
2016-08-16 14:10:00,36.66,36.66,36.61,36.64,79972.0,35.3372,35.3372,35.289,35.3179,79972.0
2016-08-16 14:15:00,36.64,36.67,36.62,36.66,229224.0,35.3179,35.3468,35.2987,35.3372,229224.0
2016-08-16 14:20:00,36.65,36.67,36.64,36.66,91584.0,35.3276,35.3468,35.3179,35.3372,91584.0
2016-08-16 14:25:00,36.66,36.68,36.64,36.66,101290.0,35.3372,35.3565,35.3179,35.3372,101290.0
2016-08-16 14:30:00,36.65,36.67,36.59,36.62,95951.0,35.3276,35.3468,35.2697,35.2987,95951.0
2016-08-16 14:35:00,36.63,36.67,36.63,36.66,74502.0,35.3083,35.3468,35.3083,35.3372,74502.0
2016-08-16 14:40:00,36.65,36.68,36.61,36.68,57986.0,35.3276,35.3565,35.289,35.3565,57986.0
2016-08-16 14:45:00,36.67,36.68,36.65,36.67,59810.0,35.3468,35.3565,35.3276,35.3468,59810.0
2016-08-16 14:50:00,36.67,36.74,36.64,36.74,116741.0,35.3468,35.4143,35.3179,35.4143,116741.0
2016-08-16 14:55:00,36.73,36.74,36.71,36.73,59667.0,35.4047,35.4143,35.3854,35.4047,59667.0
2016-08-16 15:00:00,36.73,36.73,36.68,36.7,87047.0,35.4047,35.4047,35.3565,35.3758,87047.0
2016-08-16 15:05:00,36.7,36.72,36.69,36.72,71461.0,35.3758,35.395,35.3661,35.395,71461.0
2016-08-16 15:10:00,36.72,36.73,36.7,36.72,62767.0,35.395,35.4047,35.3758,35.395,62767.0
2016-08-16 15:15:00,36.72,36.74,36.7,36.74,73833.0,35.395,35.4143,35.3758,35.4143,73833.0
2016-08-16 15:20:00,36.74,36.78,36.73,36.76,150431.0,35.4143,35.4529,35.4047,35.4336,150431.0
2016-08-16 15:25:00,36.76,36.76,36.71,36.75,86789.0,35.4336,35.4336,35.3854,35.424,86789.0
2016-08-16 15:30:00,36.75,36.76,36.7,36.76,324582.0,35.424,35.4336,35.3758,35.4336,324582.0
2016-08-16 15:35:00,36.76,36.79,36.74,36.75,205076.0,35.4336,35.4625,35.4143,35.424,205076.0
2016-08-16 15:40:00,36.75,36.77,36.71,36.71,251936.0,35.424,35.4432,35.3854,35.3854,251936.0
2016-08-16 15:45:00,36.71,36.76,36.71,36.73,294773.0,35.3854,35.4336,35.3854,35.4047,294773.0
2016-08-16 15:50:00,36.72,36.77,36.7,36.75,367069.0,35.395,35.4432,35.3758,35.424,367069.0
2016-08-16 15:55:00,36.75,36.79,36.72,36.76,974209.0,35.424,35.4625,35.395,35.4336,974209.0
2016-08-17 09:30:00,36.68,36.75,36.53,36.61,243502.0,35.3565,35.424,35.2119,35.289,243502.0
2016-08-17 09:35:00,36.58,36.63,36.37,36.37,273297.0,35.2601,35.3083,35.0577,35.0577,273297.0
2016-08-17 09:40:00,36.38,36.52,36.38,36.45,139891.0,35.0673,35.2023,35.0673,35.1348,139891.0
2016-08-17 09:45:00,36.45,36.54,36.4,36.46,127180.0,35.1348,35.2215,35.0866,35.1444,127180.0
2016-08-17 09:50:00,36.46,36.48,36.33,36.38,116495.0,35.1444,35.1637,35.0191,35.0673,116495.0
2016-08-17 09:55:00,36.37,36.4,36.2,36.2,162742.0,35.0577,35.0866,34.8938,34.8938,162742.0
2016-08-17 10:00:00,36.2,36.33,36.19,36.3,101351.0,34.8938,35.0191,34.8842,34.9902,101351.0
2016-08-17 10:05:00,36.3,36.35,36.28,36.31,58631.0,34.9902,35.0384,34.9709,34.9998,58631.0
2016-08-17 10:10:00,36.31,36.42,36.3,36.41,60678.0,34.9998,35.1059,34.9902,35.0962,60678.0
2016-08-17 10:15:00,36.42,36.53,36.41,36.52,77073.0,35.1059,35.2119,35.0962,35.2023,77073.0
2016-08-17 10:20:00,36.51,36.66,36.51,36.57,96245.0,35.1926,35.3372,35.1926,35.2505,96245.0
2016-08-17 10:25:00,36.56,36.63,36.56,36.61,136029.0,35.2408,35.3083,35.2408,35.289,136029.0
2016-08-17 10:30:00,36.62,36.67,36.56,36.66,80925.0,35.2987,35.3468,35.2408,35.3372,80925.0
2016-08-17 10:35:00,36.66,36.67,36.59,36.66,93240.0,35.3372,35.3468,35.2697,35.3372,93240.0
2016-08-17 10:40:00,36.65,36.65,36.54,36.65,151287.0,35.3276,35.3276,35.2215,35.3276,151287.0
2016-08-17 10:45:00,36.65,36.65,36.57,36.58,85692.0,35.3276,35.3276,35.2505,35.2601,85692.0
2016-08-17 10:50:00,36.59,36.6,36.44,36.45,171659.0,35.2697,35.2794,35.1251,35.1348,171659.0
2016-08-17 10:55:00,36.44,36.44,36.37,36.38,77745.0,35.1251,35.1251,35.0577,35.0673,77745.0
2016-08-17 11:00:00,36.39,36.42,36.36,36.38,56652.0,35.077,35.1059,35.048,35.0673,56652.0
2016-08-17 11:05:00,36.38,36.39,36.31,36.32,80378.0,35.0673,35.077,34.9998,35.0095,80378.0
2016-08-17 11:10:00,36.33,36.33,36.29,36.32,47561.0,35.0191,35.0191,34.9806,35.0095,47561.0
2016-08-17 11:15:00,36.33,36.42,36.32,36.41,88448.0,35.0191,35.1059,35.0095,35.0962,88448.0
2016-08-17 11:20:00,36.41,36.43,36.33,36.35,47921.0,35.0962,35.1155,35.0191,35.0384,47921.0
2016-08-17 11:25:00,36.34,36.34,36.27,36.29,63022.0,35.0288,35.0288,34.9613,34.9806,63022.0
2016-08-17 11:30:00,36.3,36.33,36.27,36.29,52499.0,34.9902,35.0191,34.9613,34.9806,52499.0
2016-08-17 11:35:00,36.28,36.31,36.24,36.25,221476.0,34.9709,34.9998,34.9324,34.942,221476.0
2016-08-17 11:40:00,36.25,36.26,36.21,36.23,55271.0,34.942,34.9516,34.9034,34.9227,55271.0
2016-08-17 11:45:00,36.23,36.33,36.23,36.3,63200.0,34.9227,35.0191,34.9227,34.9902,63200.0
2016-08-17 11:50:00,36.31,36.33,36.26,36.27,55934.0,34.9998,35.0191,34.9516,34.9613,55934.0
2016-08-17 11:55:00,36.27,36.28,36.23,36.24,41967.0,34.9613,34.9709,34.9227,34.9324,41967.0
2016-08-17 12:00:00,36.25,36.31,36.24,36.26,74734.0,34.942,34.9998,34.9324,34.9516,74734.0
2016-08-17 12:05:00,36.25,36.28,36.23,36.27,45041.0,34.942,34.9709,34.9227,34.9613,45041.0
2016-08-17 12:10:00,36.27,36.3,36.24,36.27,40342.0,34.9613,34.9902,34.9324,34.9613,40342.0
2016-08-17 12:15:00,36.27,36.36,36.26,36.33,76829.0,34.9613,35.048,34.9516,35.0191,76829.0
2016-08-17 12:20:00,36.33,36.38,36.32,36.35,49793.0,35.0191,35.0673,35.0095,35.0384,49793.0
2016-08-17 12:25:00,36.35,36.41,36.35,36.41,90859.0,35.0384,35.0962,35.0384,35.0962,90859.0
2016-08-17 12:30:00,36.4,36.41,36.32,36.37,67330.0,35.0866,35.0962,35.0095,35.0577,67330.0
2016-08-17 12:35:00,36.37,36.37,36.34,36.35,37398.0,35.0577,35.0577,35.0288,35.0384,37398.0
2016-08-17 12:40:00,36.35,36.42,36.34,36.4,58555.0,35.0384,35.1059,35.0288,35.0866,58555.0
2016-08-17 12:45:00,36.41,36.54,36.4,36.52,75173.0,35.0962,35.2215,35.0866,35.2023,75173.0
2016-08-17 12:50:00,36.53,36.56,36.5,36.51,50302.0,35.2119,35.2408,35.183,35.1926,50302.0
2016-08-17 12:55:00,36.5,36.52,36.45,36.45,53382.0,35.183,35.2023,35.1348,35.1348,53382.0
2016-08-17 13:00:00,36.46,36.48,36.44,36.46,67275.0,35.1444,35.1637,35.1251,35.1444,67275.0
2016-08-17 13:05:00,36.46,36.46,36.41,36.45,50191.0,35.1444,35.1444,35.0962,35.1348,50191.0
2016-08-17 13:10:00,36.45,36.45,36.4,36.43,50077.0,35.1348,35.1348,35.0866,35.1155,50077.0
2016-08-17 13:15:00,36.42,36.45,36.41,36.44,32600.0,35.1059,35.1348,35.0962,35.1251,32600.0
2016-08-17 13:20:00,36.43,36.49,36.42,36.45,120023.0,35.1155,35.1733,35.1059,35.1348,120023.0
2016-08-17 13:25:00,36.45,36.47,36.42,36.45,103446.0,35.1348,35.1541,35.1059,35.1348,103446.0
2016-08-17 13:30:00,36.45,36.47,36.44,36.45,43455.0,35.1348,35.1541,35.1251,35.1348,43455.0
2016-08-17 13:35:00,36.45,36.52,36.44,36.51,123971.0,35.1348,35.2023,35.1251,35.1926,123971.0
2016-08-17 13:40:00,36.52,36.55,36.49,36.5,59232.0,35.2023,35.2312,35.1733,35.183,59232.0
2016-08-17 13:45:00,36.51,36.51,36.49,36.51,50738.0,35.1926,35.1926,35.1733,35.1926,50738.0
2016-08-17 13:50:00,36.5,36.51,36.45,36.46,82358.0,35.183,35.1926,35.1348,35.1444,82358.0
2016-08-17 13:55:00,36.45,36.48,36.4,36.42,173784.0,35.1348,35.1637,35.0866,35.1059,173784.0
2016-08-17 14:00:00,36.41,36.5,36.34,36.49,93719.0,35.0962,35.183,35.0288,35.1733,93719.0
2016-08-17 14:05:00,36.49,36.55,36.47,36.5,71774.0,35.1733,35.2312,35.1541,35.183,71774.0
2016-08-17 14:10:00,36.51,36.66,36.49,36.65,79578.0,35.1926,35.3372,35.1733,35.3276,79578.0
2016-08-17 14:15:00,36.66,36.66,36.52,36.53,80542.0,35.3372,35.3372,35.2023,35.2119,80542.0
2016-08-17 14:20:00,36.53,36.56,36.45,36.47,85394.0,35.2119,35.2408,35.1348,35.1541,85394.0
2016-08-17 14:25:00,36.47,36.5,36.44,36.47,76324.0,35.1541,35.183,35.1251,35.1541,76324.0
2016-08-17 14:30:00,36.47,36.47,36.41,36.43,100426.0,35.1541,35.1541,35.0962,35.1155,100426.0
2016-08-17 14:35:00,36.43,36.44,36.37,36.4,142323.0,35.1155,35.1251,35.0577,35.0866,142323.0
2016-08-17 14:40:00,36.4,36.41,36.38,36.4,102326.0,35.0866,35.0962,35.0673,35.0866,102326.0
2016-08-17 14:45:00,36.4,36.41,36.35,36.38,115433.0,35.0866,35.0962,35.0384,35.0673,115433.0
2016-08-17 14:50:00,36.38,36.44,36.37,36.42,74910.0,35.0673,35.1251,35.0577,35.1059,74910.0
2016-08-17 14:55:00,36.41,36.44,36.38,36.4,105944.0,35.0962,35.1251,35.0673,35.0866,105944.0
2016-08-17 15:00:00,36.41,36.43,36.39,36.42,39081.0,35.0962,35.1155,35.077,35.1059,39081.0
2016-08-17 15:05:00,36.41,36.43,36.39,36.4,40914.0,35.0962,35.1155,35.077,35.0866,40914.0
2016-08-17 15:10:00,36.4,36.44,36.39,36.41,58633.0,35.0866,35.1251,35.077,35.0962,58633.0
2016-08-17 15:15:00,36.41,36.45,36.39,36.44,108758.0,35.0962,35.1348,35.077,35.1251,108758.0
2016-08-17 15:20:00,36.44,36.49,36.42,36.42,68057.0,35.1251,35.1733,35.1059,35.1059,68057.0
2016-08-17 15:25:00,36.43,36.48,36.42,36.45,99581.0,35.1155,35.1637,35.1059,35.1348,99581.0
2016-08-17 15:30:00,36.44,36.5,36.44,36.5,167261.0,35.1251,35.183,35.1251,35.183,167261.0
2016-08-17 15:35:00,36.5,36.54,36.49,36.52,82016.0,35.183,35.2215,35.1733,35.2023,82016.0
2016-08-17 15:40:00,36.52,36.54,36.51,36.53,107235.0,35.2023,35.2215,35.1926,35.2119,107235.0
2016-08-17 15:45:00,36.54,36.56,36.5,36.52,101222.0,35.2215,35.2408,35.183,35.2023,101222.0
2016-08-17 15:50:00,36.52,36.59,36.51,36.58,197369.0,35.2023,35.2697,35.1926,35.2601,197369.0
2016-08-17 15:55:00,36.58,36.62,36.54,36.6,321653.0,35.2601,35.2987,35.2215,35.2794,321653.0
2016-08-18 09:30:00,36.43,36.5,36.2,36.26,104475.0,35.1155,35.183,34.8938,34.9516,104475.0
2016-08-18 09:35:00,36.27,36.38,36.2,36.31,59827.0,34.9613,35.0673,34.8938,34.9998,59827.0
2016-08-18 09:40:00,36.31,36.31,36.05,36.14,130252.0,34.9998,34.9998,34.7492,34.836,130252.0
2016-08-18 09:45:00,36.14,36.29,36.13,36.23,82475.0,34.836,34.9806,34.8263,34.9227,82475.0
2016-08-18 09:50:00,36.22,36.25,36.18,36.23,45637.0,34.9131,34.942,34.8745,34.9227,45637.0
2016-08-18 09:55:00,36.22,36.34,36.17,36.33,79105.0,34.9131,35.0288,34.8649,35.0191,79105.0
2016-08-18 10:00:00,36.32,36.36,36.22,36.28,94840.0,35.0095,35.048,34.9131,34.9709,94840.0
2016-08-18 10:05:00,36.28,36.33,36.21,36.23,68027.0,34.9709,35.0191,34.9034,34.9227,68027.0
2016-08-18 10:10:00,36.24,36.3,36.24,36.29,46214.0,34.9324,34.9902,34.9324,34.9806,46214.0
2016-08-18 10:15:00,36.3,36.41,36.3,36.39,93889.0,34.9902,35.0962,34.9902,35.077,93889.0
2016-08-18 10:20:00,36.39,36.4,36.3,36.34,56144.0,35.077,35.0866,34.9902,35.0288,56144.0
2016-08-18 10:25:00,36.35,36.37,36.3,36.34,55988.0,35.0384,35.0577,34.9902,35.0288,55988.0
2016-08-18 10:30:00,36.34,36.4,36.33,36.34,69759.0,35.0288,35.0866,35.0191,35.0288,69759.0
2016-08-18 10:35:00,36.34,36.39,36.34,36.35,55252.0,35.0288,35.077,35.0288,35.0384,55252.0
2016-08-18 10:40:00,36.35,36.42,36.35,36.41,53727.0,35.0384,35.1059,35.0384,35.0962,53727.0
2016-08-18 10:45:00,36.4,36.41,36.38,36.38,24973.0,35.0866,35.0962,35.0673,35.0673,24973.0
2016-08-18 10:50:00,36.38,36.42,36.38,36.4,28393.0,35.0673,35.1059,35.0673,35.0866,28393.0
2016-08-18 10:55:00,36.4,36.45,36.4,36.45,49674.0,35.0866,35.1348,35.0866,35.1348,49674.0
2016-08-18 11:00:00,36.45,36.48,36.39,36.4,62219.0,35.1348,35.1637,35.077,35.0866,62219.0
2016-08-18 11:05:00,36.39,36.46,36.39,36.44,51518.0,35.077,35.1444,35.077,35.1251,51518.0
2016-08-18 11:10:00,36.43,36.46,36.43,36.45,50154.0,35.1155,35.1444,35.1155,35.1348,50154.0
2016-08-18 11:15:00,36.45,36.46,36.35,36.37,99365.0,35.1348,35.1444,35.0384,35.0577,99365.0
2016-08-18 11:20:00,36.37,36.42,36.36,36.4,47211.0,35.0577,35.1059,35.048,35.0866,47211.0
2016-08-18 11:25:00,36.4,36.42,36.36,36.41,52814.0,35.0866,35.1059,35.048,35.0962,52814.0
2016-08-18 11:30:00,36.41,36.46,36.4,36.41,24381.0,35.0962,35.1444,35.0866,35.0962,24381.0
2016-08-18 11:35:00,36.42,36.48,36.41,36.45,36216.0,35.1059,35.1637,35.0962,35.1348,36216.0
2016-08-18 11:40:00,36.45,36.47,36.4,36.41,30237.0,35.1348,35.1541,35.0866,35.0962,30237.0
2016-08-18 11:45:00,36.41,36.45,36.36,36.37,107457.0,35.0962,35.1348,35.048,35.0577,107457.0
2016-08-18 11:50:00,36.38,36.41,36.36,36.4,52001.0,35.0673,35.0962,35.048,35.0866,52001.0
2016-08-18 11:55:00,36.41,36.43,36.32,36.34,102631.0,35.0962,35.1155,35.0095,35.0288,102631.0
2016-08-18 12:00:00,36.34,36.39,36.34,36.36,95487.0,35.0288,35.077,35.0288,35.048,95487.0
2016-08-18 12:05:00,36.36,36.38,36.33,36.33,71409.0,35.048,35.0673,35.0191,35.0191,71409.0
2016-08-18 12:10:00,36.34,36.36,36.32,36.34,75691.0,35.0288,35.048,35.0095,35.0288,75691.0
2016-08-18 12:15:00,36.34,36.34,36.29,36.32,40842.0,35.0288,35.0288,34.9806,35.0095,40842.0
2016-08-18 12:20:00,36.31,36.32,36.3,36.32,25600.0,34.9998,35.0095,34.9902,35.0095,25600.0
2016-08-18 12:25:00,36.32,36.33,36.27,36.28,38890.0,35.0095,35.0191,34.9613,34.9709,38890.0
2016-08-18 12:30:00,36.27,36.29,36.25,36.27,35626.0,34.9613,34.9806,34.942,34.9613,35626.0
2016-08-18 12:35:00,36.26,36.27,36.21,36.25,69679.0,34.9516,34.9613,34.9034,34.942,69679.0
2016-08-18 12:40:00,36.25,36.31,36.25,36.3,44307.0,34.942,34.9998,34.942,34.9902,44307.0
2016-08-18 12:45:00,36.31,36.37,36.3,36.35,34229.0,34.9998,35.0577,34.9902,35.0384,34229.0
2016-08-18 12:50:00,36.35,36.36,36.32,36.33,34303.0,35.0384,35.048,35.0095,35.0191,34303.0
2016-08-18 12:55:00,36.33,36.35,36.3,36.32,29902.0,35.0191,35.0384,34.9902,35.0095,29902.0
2016-08-18 13:00:00,36.32,36.36,36.29,36.34,76560.0,35.0095,35.048,34.9806,35.0288,76560.0
2016-08-18 13:05:00,36.33,36.35,36.31,36.34,16900.0,35.0191,35.0384,34.9998,35.0288,16900.0
2016-08-18 13:10:00,36.34,36.39,36.33,36.37,45578.0,35.0288,35.077,35.0191,35.0577,45578.0
2016-08-18 13:15:00,36.37,36.41,36.35,36.4,54720.0,35.0577,35.0962,35.0384,35.0866,54720.0
2016-08-18 13:20:00,36.41,36.43,36.34,36.38,60303.0,35.0962,35.1155,35.0288,35.0673,60303.0
2016-08-18 13:25:00,36.39,36.41,36.38,36.4,35265.0,35.077,35.0962,35.0673,35.0866,35265.0
2016-08-18 13:30:00,36.41,36.49,36.4,36.49,63460.0,35.0962,35.1733,35.0866,35.1733,63460.0
2016-08-18 13:35:00,36.48,36.5,36.44,36.49,87711.0,35.1637,35.183,35.1251,35.1733,87711.0
2016-08-18 13:40:00,36.49,36.54,36.46,36.48,83425.0,35.1733,35.2215,35.1444,35.1637,83425.0
2016-08-18 13:45:00,36.49,36.49,36.46,36.46,27823.0,35.1733,35.1733,35.1444,35.1444,27823.0
2016-08-18 13:50:00,36.47,36.52,36.46,36.51,50957.0,35.1541,35.2023,35.1444,35.1926,50957.0
2016-08-18 13:55:00,36.51,36.56,36.5,36.52,27017.0,35.1926,35.2408,35.183,35.2023,27017.0
2016-08-18 14:00:00,36.52,36.54,36.52,36.53,18406.0,35.2023,35.2215,35.2023,35.2119,18406.0
2016-08-18 14:05:00,36.52,36.58,36.52,36.57,43454.0,35.2023,35.2601,35.2023,35.2505,43454.0
2016-08-18 14:10:00,36.57,36.63,36.56,36.61,39827.0,35.2505,35.3083,35.2408,35.289,39827.0
2016-08-18 14:15:00,36.6,36.6,36.56,36.57,32632.0,35.2794,35.2794,35.2408,35.2505,32632.0
2016-08-18 14:20:00,36.57,36.58,36.56,36.57,30330.0,35.2505,35.2601,35.2408,35.2505,30330.0
2016-08-18 14:25:00,36.58,36.6,36.56,36.57,29248.0,35.2601,35.2794,35.2408,35.2505,29248.0
2016-08-18 14:30:00,36.57,36.57,36.53,36.54,48314.0,35.2505,35.2505,35.2119,35.2215,48314.0
2016-08-18 14:35:00,36.55,36.56,36.51,36.52,21737.0,35.2312,35.2408,35.1926,35.2023,21737.0
2016-08-18 14:40:00,36.52,36.54,36.51,36.53,40306.0,35.2023,35.2215,35.1926,35.2119,40306.0
2016-08-18 14:45:00,36.53,36.56,36.51,36.55,22831.0,35.2119,35.2408,35.1926,35.2312,22831.0
2016-08-18 14:50:00,36.55,36.58,36.54,36.57,29012.0,35.2312,35.2601,35.2215,35.2505,29012.0
2016-08-18 14:55:00,36.57,36.58,36.53,36.55,50781.0,35.2505,35.2601,35.2119,35.2312,50781.0
2016-08-18 15:00:00,36.55,36.56,36.49,36.5,142052.0,35.2312,35.2408,35.1733,35.183,142052.0
2016-08-18 15:05:00,36.5,36.55,36.5,36.54,54065.0,35.183,35.2312,35.183,35.2215,54065.0
2016-08-18 15:10:00,36.54,36.56,36.53,36.55,28015.0,35.2215,35.2408,35.2119,35.2312,28015.0
2016-08-18 15:15:00,36.55,36.56,36.52,36.55,53348.0,35.2312,35.2408,35.2023,35.2312,53348.0
2016-08-18 15:20:00,36.55,36.63,36.55,36.59,79501.0,35.2312,35.3083,35.2312,35.2697,79501.0
2016-08-18 15:25:00,36.59,36.61,36.58,36.58,35560.0,35.2697,35.289,35.2601,35.2601,35560.0
2016-08-18 15:30:00,36.58,36.62,36.57,36.61,69548.0,35.2601,35.2987,35.2505,35.289,69548.0
2016-08-18 15:35:00,36.62,36.64,36.57,36.62,101558.0,35.2987,35.3179,35.2505,35.2987,101558.0
2016-08-18 15:40:00,36.62,36.7,36.61,36.69,73316.0,35.2987,35.3758,35.289,35.3661,73316.0
2016-08-18 15:45:00,36.68,36.69,36.56,36.62,131703.0,35.3565,35.3661,35.2408,35.2987,131703.0
2016-08-18 15:50:00,36.61,36.65,36.6,36.64,155171.0,35.289,35.3276,35.2794,35.3179,155171.0
2016-08-18 15:55:00,36.65,36.69,36.64,36.67,212324.0,35.3276,35.3661,35.3179,35.3468,212324.0
2016-08-19 09:30:00,36.44,36.6,36.2,36.43,253832.0,35.1251,35.2794,34.8938,35.1155,253832.0
2016-08-19 09:35:00,36.43,36.48,36.24,36.26,84066.0,35.1155,35.1637,34.9324,34.9516,84066.0
2016-08-19 09:40:00,36.26,36.34,36.18,36.23,63062.0,34.9516,35.0288,34.8745,34.9227,63062.0
2016-08-19 09:45:00,36.22,36.22,36.1,36.15,80260.0,34.9131,34.9131,34.7974,34.8456,80260.0
2016-08-19 09:50:00,36.16,36.28,36.15,36.2,109306.0,34.8552,34.9709,34.8456,34.8938,109306.0
2016-08-19 09:55:00,36.2,36.23,36.15,36.19,95865.0,34.8938,34.9227,34.8456,34.8842,95865.0
2016-08-19 10:00:00,36.18,36.23,36.18,36.19,69992.0,34.8745,34.9227,34.8745,34.8842,69992.0
2016-08-19 10:05:00,36.19,36.23,36.18,36.21,36701.0,34.8842,34.9227,34.8745,34.9034,36701.0
2016-08-19 10:10:00,36.22,36.24,36.19,36.2,39759.0,34.9131,34.9324,34.8842,34.8938,39759.0
2016-08-19 10:15:00,36.2,36.23,36.19,36.21,54804.0,34.8938,34.9227,34.8842,34.9034,54804.0
2016-08-19 10:20:00,36.22,36.28,36.21,36.25,50413.0,34.9131,34.9709,34.9034,34.942,50413.0
2016-08-19 10:25:00,36.25,36.32,36.22,36.3,49571.0,34.942,35.0095,34.9131,34.9902,49571.0
2016-08-19 10:30:00,36.3,36.37,36.29,36.32,59902.0,34.9902,35.0577,34.9806,35.0095,59902.0
2016-08-19 10:35:00,36.33,36.35,36.3,36.32,43480.0,35.0191,35.0384,34.9902,35.0095,43480.0
2016-08-19 10:40:00,36.32,36.43,36.32,36.41,44374.0,35.0095,35.1155,35.0095,35.0962,44374.0
2016-08-19 10:45:00,36.41,36.41,36.35,36.39,35398.0,35.0962,35.0962,35.0384,35.077,35398.0
2016-08-19 10:50:00,36.39,36.4,36.34,36.39,32981.0,35.077,35.0866,35.0288,35.077,32981.0
2016-08-19 10:55:00,36.39,36.45,36.39,36.45,50104.0,35.077,35.1348,35.077,35.1348,50104.0
2016-08-19 11:00:00,36.46,36.48,36.41,36.47,48996.0,35.1444,35.1637,35.0962,35.1541,48996.0
2016-08-19 11:05:00,36.47,36.53,36.47,36.5,61463.0,35.1541,35.2119,35.1541,35.183,61463.0
2016-08-19 11:10:00,36.5,36.59,36.49,36.57,46128.0,35.183,35.2697,35.1733,35.2505,46128.0
2016-08-19 11:15:00,36.58,36.65,36.58,36.61,78066.0,35.2601,35.3276,35.2601,35.289,78066.0
2016-08-19 11:20:00,36.61,36.69,36.6,36.69,62607.0,35.289,35.3661,35.2794,35.3661,62607.0
2016-08-19 11:25:00,36.68,36.73,36.67,36.71,39191.0,35.3565,35.4047,35.3468,35.3854,39191.0
2016-08-19 11:30:00,36.71,36.74,36.69,36.7,77269.0,35.3854,35.4143,35.3661,35.3758,77269.0
2016-08-19 11:35:00,36.7,36.71,36.65,36.66,26957.0,35.3758,35.3854,35.3276,35.3372,26957.0
2016-08-19 11:40:00,36.65,36.69,36.64,36.66,64086.0,35.3276,35.3661,35.3179,35.3372,64086.0
2016-08-19 11:45:00,36.67,36.68,36.65,36.65,15942.0,35.3468,35.3565,35.3276,35.3276,15942.0
2016-08-19 11:50:00,36.65,36.68,36.62,36.64,99087.0,35.3276,35.3565,35.2987,35.3179,99087.0
2016-08-19 11:55:00,36.64,36.68,36.62,36.66,40239.0,35.3179,35.3565,35.2987,35.3372,40239.0
2016-08-19 12:00:00,36.67,36.7,36.65,36.69,29622.0,35.3468,35.3758,35.3276,35.3661,29622.0
2016-08-19 12:05:00,36.68,36.7,36.63,36.65,43120.0,35.3565,35.3758,35.3083,35.3276,43120.0
2016-08-19 12:10:00,36.66,36.68,36.64,36.67,25969.0,35.3372,35.3565,35.3179,35.3468,25969.0
2016-08-19 12:15:00,36.67,36.67,36.59,36.6,62577.0,35.3468,35.3468,35.2697,35.2794,62577.0
2016-08-19 12:20:00,36.6,36.61,36.56,36.56,30735.0,35.2794,35.289,35.2408,35.2408,30735.0
2016-08-19 12:25:00,36.56,36.57,36.51,36.52,63318.0,35.2408,35.2505,35.1926,35.2023,63318.0
2016-08-19 12:30:00,36.53,36.55,36.52,36.53,57390.0,35.2119,35.2312,35.2023,35.2119,57390.0
2016-08-19 12:35:00,36.54,36.55,36.46,36.46,82429.0,35.2215,35.2312,35.1444,35.1444,82429.0
2016-08-19 12:40:00,36.46,36.47,36.37,36.4,184568.0,35.1444,35.1541,35.0577,35.0866,184568.0
2016-08-19 12:45:00,36.4,36.4,36.31,36.33,115150.0,35.0866,35.0866,34.9998,35.0191,115150.0
2016-08-19 12:50:00,36.32,36.32,36.27,36.3,64458.0,35.0095,35.0095,34.9613,34.9902,64458.0
2016-08-19 12:55:00,36.3,36.32,36.28,36.31,47587.0,34.9902,35.0095,34.9709,34.9998,47587.0
2016-08-19 13:00:00,36.3,36.31,36.24,36.25,53335.0,34.9902,34.9998,34.9324,34.942,53335.0
2016-08-19 13:05:00,36.25,36.27,36.21,36.24,97275.0,34.942,34.9613,34.9034,34.9324,97275.0
2016-08-19 13:10:00,36.24,36.25,36.2,36.2,69747.0,34.9324,34.942,34.8938,34.8938,69747.0
2016-08-19 13:15:00,36.2,36.25,36.19,36.19,82688.0,34.8938,34.942,34.8842,34.8842,82688.0
2016-08-19 13:20:00,36.2,36.21,36.18,36.2,45570.0,34.8938,34.9034,34.8745,34.8938,45570.0
2016-08-19 13:25:00,36.2,36.23,36.18,36.23,85023.0,34.8938,34.9227,34.8745,34.9227,85023.0
2016-08-19 13:30:00,36.23,36.28,36.22,36.25,96592.0,34.9227,34.9709,34.9131,34.942,96592.0
2016-08-19 13:35:00,36.25,36.32,36.24,36.32,40067.0,34.942,35.0095,34.9324,35.0095,40067.0
2016-08-19 13:40:00,36.31,36.34,36.27,36.28,65169.0,34.9998,35.0288,34.9613,34.9709,65169.0
2016-08-19 13:45:00,36.29,36.31,36.28,36.31,34167.0,34.9806,34.9998,34.9709,34.9998,34167.0
2016-08-19 13:50:00,36.31,36.32,36.29,36.31,51738.0,34.9998,35.0095,34.9806,34.9998,51738.0
2016-08-19 13:55:00,36.31,36.32,36.28,36.3,48907.0,34.9998,35.0095,34.9709,34.9902,48907.0
2016-08-19 14:00:00,36.3,36.31,36.27,36.3,110969.0,34.9902,34.9998,34.9613,34.9902,110969.0
2016-08-19 14:05:00,36.3,36.34,36.3,36.32,54497.0,34.9902,35.0288,34.9902,35.0095,54497.0
2016-08-19 14:10:00,36.32,36.34,36.29,36.31,30867.0,35.0095,35.0288,34.9806,34.9998,30867.0
2016-08-19 14:15:00,36.31,36.37,36.31,36.32,39088.0,34.9998,35.0577,34.9998,35.0095,39088.0
2016-08-19 14:20:00,36.31,36.33,36.29,36.33,58962.0,34.9998,35.0191,34.9806,35.0191,58962.0
2016-08-19 14:25:00,36.33,36.34,36.3,36.31,29520.0,35.0191,35.0288,34.9902,34.9998,29520.0
2016-08-19 14:30:00,36.31,36.32,36.25,36.26,57590.0,34.9998,35.0095,34.942,34.9516,57590.0
2016-08-19 14:35:00,36.27,36.3,36.26,36.3,31192.0,34.9613,34.9902,34.9516,34.9902,31192.0
2016-08-19 14:40:00,36.3,36.33,36.29,36.32,59309.0,34.9902,35.0191,34.9806,35.0095,59309.0
2016-08-19 14:45:00,36.33,36.36,36.31,36.34,39543.0,35.0191,35.048,34.9998,35.0288,39543.0
2016-08-19 14:50:00,36.34,36.35,36.32,36.34,41468.0,35.0288,35.0384,35.0095,35.0288,41468.0
2016-08-19 14:55:00,36.34,36.34,36.29,36.31,35422.0,35.0288,35.0288,34.9806,34.9998,35422.0
2016-08-19 15:00:00,36.32,36.35,36.31,36.32,105486.0,35.0095,35.0384,34.9998,35.0095,105486.0
2016-08-19 15:05:00,36.32,36.36,36.31,36.34,129066.0,35.0095,35.048,34.9998,35.0288,129066.0
2016-08-19 15:10:00,36.34,36.34,36.31,36.33,73974.0,35.0288,35.0288,34.9998,35.0191,73974.0
2016-08-19 15:15:00,36.33,36.41,36.33,36.41,112880.0,35.0191,35.0962,35.0191,35.0962,112880.0
2016-08-19 15:20:00,36.4,36.41,36.38,36.4,71841.0,35.0866,35.0962,35.0673,35.0866,71841.0
2016-08-19 15:25:00,36.4,36.45,36.38,36.41,98477.0,35.0866,35.1348,35.0673,35.0962,98477.0
2016-08-19 15:30:00,36.41,36.48,36.41,36.45,126031.0,35.0962,35.1637,35.0962,35.1348,126031.0
2016-08-19 15:35:00,36.45,36.51,36.44,36.47,219479.0,35.1348,35.1926,35.1251,35.1541,219479.0
2016-08-19 15:40:00,36.47,36.51,36.46,36.51,157316.0,35.1541,35.1926,35.1444,35.1926,157316.0
2016-08-19 15:45:00,36.5,36.54,36.49,36.52,114297.0,35.183,35.2215,35.1733,35.2023,114297.0
2016-08-19 15:50:00,36.51,36.55,36.5,36.54,345731.0,35.1926,35.2312,35.183,35.2215,345731.0
2016-08-19 15:55:00,36.54,36.54,36.49,36.5,394530.0,35.2215,35.2215,35.1733,35.183,394530.0
2016-08-22 09:30:00,36.33,36.46,36.25,36.37,97439.0,35.0191,35.1444,34.942,35.0577,97439.0
2016-08-22 09:35:00,36.38,36.46,36.36,36.41,81149.0,35.0673,35.1444,35.048,35.0962,81149.0
2016-08-22 09:40:00,36.41,36.42,36.31,36.31,71610.0,35.0962,35.1059,34.9998,34.9998,71610.0
2016-08-22 09:45:00,36.31,36.33,36.27,36.3,89318.0,34.9998,35.0191,34.9613,34.9902,89318.0
2016-08-22 09:50:00,36.3,36.35,36.24,36.26,78866.0,34.9902,35.0384,34.9324,34.9516,78866.0
2016-08-22 09:55:00,36.26,36.36,36.21,36.34,55018.0,34.9516,35.048,34.9034,35.0288,55018.0
2016-08-22 10:00:00,36.34,36.35,36.25,36.26,100056.0,35.0288,35.0384,34.942,34.9516,100056.0
2016-08-22 10:05:00,36.25,36.32,36.25,36.31,59947.0,34.942,35.0095,34.942,34.9998,59947.0
2016-08-22 10:10:00,36.32,36.36,36.28,36.34,46837.0,35.0095,35.048,34.9709,35.0288,46837.0
2016-08-22 10:15:00,36.34,36.48,36.34,36.45,77079.0,35.0288,35.1637,35.0288,35.1348,77079.0
2016-08-22 10:20:00,36.45,36.48,36.36,36.37,57973.0,35.1348,35.1637,35.048,35.0577,57973.0
2016-08-22 10:25:00,36.39,36.45,36.36,36.36,36720.0,35.077,35.1348,35.048,35.048,36720.0
2016-08-22 10:30:00,36.36,36.38,36.29,36.3,48851.0,35.048,35.0673,34.9806,34.9902,48851.0
2016-08-22 10:35:00,36.31,36.35,36.29,36.3,28340.0,34.9998,35.0384,34.9806,34.9902,28340.0
2016-08-22 10:40:00,36.3,36.32,36.28,36.29,47073.0,34.9902,35.0095,34.9709,34.9806,47073.0
2016-08-22 10:45:00,36.29,36.33,36.26,36.27,38542.0,34.9806,35.0191,34.9516,34.9613,38542.0
2016-08-22 10:50:00,36.27,36.29,36.24,36.26,68152.0,34.9613,34.9806,34.9324,34.9516,68152.0
2016-08-22 10:55:00,36.26,36.26,36.19,36.19,50322.0,34.9516,34.9516,34.8842,34.8842,50322.0
2016-08-22 11:00:00,36.2,36.21,36.17,36.18,53237.0,34.8938,34.9034,34.8649,34.8745,53237.0
2016-08-22 11:05:00,36.19,36.2,36.13,36.13,102307.0,34.8842,34.8938,34.8263,34.8263,102307.0
2016-08-22 11:10:00,36.14,36.16,36.12,36.12,50822.0,34.836,34.8552,34.8167,34.8167,50822.0
2016-08-22 11:15:00,36.12,36.14,36.06,36.06,43066.0,34.8167,34.836,34.7589,34.7589,43066.0
2016-08-22 11:20:00,36.06,36.07,35.97,35.98,139966.0,34.7589,34.7685,34.6721,34.6817,139966.0
2016-08-22 11:25:00,35.98,36.03,35.97,35.99,52175.0,34.6817,34.7299,34.6721,34.6914,52175.0
2016-08-22 11:30:00,35.99,36.05,35.99,36.03,59890.0,34.6914,34.7492,34.6914,34.7299,59890.0
2016-08-22 11:35:00,36.03,36.06,36.02,36.05,31076.0,34.7299,34.7589,34.7203,34.7492,31076.0
2016-08-22 11:40:00,36.05,36.07,36.01,36.02,75865.0,34.7492,34.7685,34.7107,34.7203,75865.0
2016-08-22 11:45:00,36.02,36.03,36.01,36.01,61840.0,34.7203,34.7299,34.7107,34.7107,61840.0
2016-08-22 11:50:00,36.02,36.03,35.96,35.97,107135.0,34.7203,34.7299,34.6625,34.6721,107135.0
2016-08-22 11:55:00,35.97,36.0,35.94,35.96,78795.0,34.6721,34.701,34.6432,34.6625,78795.0
2016-08-22 12:00:00,35.97,35.97,35.9,35.91,91678.0,34.6721,34.6721,34.6046,34.6143,91678.0
2016-08-22 12:05:00,35.91,35.92,35.88,35.9,60179.0,34.6143,34.6239,34.5854,34.6046,60179.0
2016-08-22 12:10:00,35.9,35.93,35.86,35.9,45590.0,34.6046,34.6335,34.5661,34.6046,45590.0
2016-08-22 12:15:00,35.9,35.95,35.86,35.93,102576.0,34.6046,34.6528,34.5661,34.6335,102576.0
2016-08-22 12:20:00,35.93,36.0,35.92,36.0,117637.0,34.6335,34.701,34.6239,34.701,117637.0
2016-08-22 12:25:00,36.01,36.1,36.01,36.06,48940.0,34.7107,34.7974,34.7107,34.7589,48940.0
2016-08-22 12:30:00,36.07,36.16,36.06,36.13,32168.0,34.7685,34.8552,34.7589,34.8263,32168.0
2016-08-22 12:35:00,36.14,36.16,36.11,36.13,46413.0,34.836,34.8552,34.8071,34.8263,46413.0
2016-08-22 12:40:00,36.14,36.16,36.12,36.13,34135.0,34.836,34.8552,34.8167,34.8263,34135.0
2016-08-22 12:45:00,36.14,36.16,36.12,36.14,41833.0,34.836,34.8552,34.8167,34.836,41833.0
2016-08-22 12:50:00,36.15,36.18,36.14,36.18,44515.0,34.8456,34.8745,34.836,34.8745,44515.0
2016-08-22 12:55:00,36.18,36.2,36.16,36.18,31082.0,34.8745,34.8938,34.8552,34.8745,31082.0
2016-08-22 13:00:00,36.18,36.2,36.16,36.19,31801.0,34.8745,34.8938,34.8552,34.8842,31801.0
2016-08-22 13:05:00,36.19,36.24,36.18,36.23,25602.0,34.8842,34.9324,34.8745,34.9227,25602.0
2016-08-22 13:10:00,36.23,36.25,36.23,36.24,25991.0,34.9227,34.942,34.9227,34.9324,25991.0
2016-08-22 13:15:00,36.24,36.31,36.24,36.31,53414.0,34.9324,34.9998,34.9324,34.9998,53414.0
2016-08-22 13:20:00,36.31,36.33,36.22,36.22,53248.0,34.9998,35.0191,34.9131,34.9131,53248.0
2016-08-22 13:25:00,36.22,36.25,36.17,36.25,59276.0,34.9131,34.942,34.8649,34.942,59276.0
2016-08-22 13:30:00,36.25,36.25,36.18,36.21,39658.0,34.942,34.942,34.8745,34.9034,39658.0
2016-08-22 13:35:00,36.21,36.23,36.19,36.21,33535.0,34.9034,34.9227,34.8842,34.9034,33535.0
2016-08-22 13:40:00,36.21,36.24,36.21,36.23,20232.0,34.9034,34.9324,34.9034,34.9227,20232.0
2016-08-22 13:45:00,36.24,36.3,36.23,36.26,39190.0,34.9324,34.9902,34.9227,34.9516,39190.0
2016-08-22 13:50:00,36.25,36.27,36.21,36.22,27746.0,34.942,34.9613,34.9034,34.9131,27746.0
2016-08-22 13:55:00,36.23,36.27,36.22,36.24,30718.0,34.9227,34.9613,34.9131,34.9324,30718.0
2016-08-22 14:00:00,36.24,36.26,36.21,36.23,60514.0,34.9324,34.9516,34.9034,34.9227,60514.0
2016-08-22 14:05:00,36.22,36.24,36.19,36.2,24969.0,34.9131,34.9324,34.8842,34.8938,24969.0
2016-08-22 14:10:00,36.19,36.21,36.16,36.2,51492.0,34.8842,34.9034,34.8552,34.8938,51492.0
2016-08-22 14:15:00,36.19,36.2,36.17,36.18,17438.0,34.8842,34.8938,34.8649,34.8745,17438.0
2016-08-22 14:20:00,36.18,36.19,36.16,36.16,28196.0,34.8745,34.8842,34.8552,34.8552,28196.0
2016-08-22 14:25:00,36.17,36.18,36.14,36.16,40641.0,34.8649,34.8745,34.836,34.8552,40641.0
2016-08-22 14:30:00,36.15,36.18,36.13,36.15,33294.0,34.8456,34.8745,34.8263,34.8456,33294.0
2016-08-22 14:35:00,36.16,36.19,36.13,36.18,27995.0,34.8552,34.8842,34.8263,34.8745,27995.0
2016-08-22 14:40:00,36.18,36.21,36.17,36.19,33653.0,34.8745,34.9034,34.8649,34.8842,33653.0
2016-08-22 14:45:00,36.2,36.21,36.17,36.17,34993.0,34.8938,34.9034,34.8649,34.8649,34993.0
2016-08-22 14:50:00,36.18,36.2,36.17,36.17,30410.0,34.8745,34.8938,34.8649,34.8649,30410.0
2016-08-22 14:55:00,36.17,36.19,36.16,36.18,32369.0,34.8649,34.8842,34.8552,34.8745,32369.0
2016-08-22 15:00:00,36.18,36.18,36.15,36.15,40424.0,34.8745,34.8745,34.8456,34.8456,40424.0
2016-08-22 15:05:00,36.15,36.15,36.1,36.12,84260.0,34.8456,34.8456,34.7974,34.8167,84260.0
2016-08-22 15:10:00,36.12,36.13,36.1,36.1,46043.0,34.8167,34.8263,34.7974,34.7974,46043.0
2016-08-22 15:15:00,36.11,36.12,36.08,36.09,50759.0,34.8071,34.8167,34.7781,34.7878,50759.0
2016-08-22 15:20:00,36.08,36.09,36.07,36.07,56176.0,34.7781,34.7878,34.7685,34.7685,56176.0
2016-08-22 15:25:00,36.07,36.08,36.03,36.03,71293.0,34.7685,34.7781,34.7299,34.7299,71293.0
2016-08-22 15:30:00,36.03,36.05,36.03,36.04,65372.0,34.7299,34.7492,34.7299,34.7396,65372.0
2016-08-22 15:35:00,36.04,36.05,36.02,36.02,74981.0,34.7396,34.7492,34.7203,34.7203,74981.0
2016-08-22 15:40:00,36.02,36.03,36.0,36.01,94627.0,34.7203,34.7299,34.701,34.7107,94627.0
2016-08-22 15:45:00,36.0,36.03,36.0,36.01,136091.0,34.701,34.7299,34.701,34.7107,136091.0
2016-08-22 15:50:00,36.01,36.01,35.97,36.0,143483.0,34.7107,34.7107,34.6721,34.701,143483.0
2016-08-22 15:55:00,36.0,36.01,35.97,35.99,248236.0,34.701,34.7107,34.6721,34.6914,248236.0
2016-08-23 09:30:00,36.32,36.49,36.18,36.26,131460.0,35.0095,35.1733,34.8745,34.9516,131460.0
2016-08-23 09:35:00,36.29,36.46,36.29,36.39,59395.0,34.9806,35.1444,34.9806,35.077,59395.0
2016-08-23 09:40:00,36.4,36.42,36.32,36.41,74387.0,35.0866,35.1059,35.0095,35.0962,74387.0
2016-08-23 09:45:00,36.42,36.52,36.42,36.49,108464.0,35.1059,35.2023,35.1059,35.1733,108464.0
2016-08-23 09:50:00,36.5,36.57,36.49,36.52,116665.0,35.183,35.2505,35.1733,35.2023,116665.0
2016-08-23 09:55:00,36.53,36.55,36.42,36.47,49204.0,35.2119,35.2312,35.1059,35.1541,49204.0
2016-08-23 10:00:00,36.48,36.62,36.48,36.56,61981.0,35.1637,35.2987,35.1637,35.2408,61981.0
2016-08-23 10:05:00,36.57,36.65,36.54,36.58,78978.0,35.2505,35.3276,35.2215,35.2601,78978.0
2016-08-23 10:10:00,36.59,36.61,36.45,36.45,51674.0,35.2697,35.289,35.1348,35.1348,51674.0
2016-08-23 10:15:00,36.46,36.49,36.36,36.37,93999.0,35.1444,35.1733,35.048,35.0577,93999.0
2016-08-23 10:20:00,36.36,36.43,36.31,36.34,47613.0,35.048,35.1155,34.9998,35.0288,47613.0
2016-08-23 10:25:00,36.34,36.43,36.33,36.38,41321.0,35.0288,35.1155,35.0191,35.0673,41321.0
2016-08-23 10:30:00,36.38,36.43,36.38,36.41,45701.0,35.0673,35.1155,35.0673,35.0962,45701.0
2016-08-23 10:35:00,36.41,36.44,36.38,36.41,52839.0,35.0962,35.1251,35.0673,35.0962,52839.0
2016-08-23 10:40:00,36.41,36.46,36.38,36.46,78232.0,35.0962,35.1444,35.0673,35.1444,78232.0
2016-08-23 10:45:00,36.46,36.5,36.44,36.45,51053.0,35.1444,35.183,35.1251,35.1348,51053.0
2016-08-23 10:50:00,36.46,36.52,36.45,36.5,49097.0,35.1444,35.2023,35.1348,35.183,49097.0
2016-08-23 10:55:00,36.5,36.58,36.49,36.52,55665.0,35.183,35.2601,35.1733,35.2023,55665.0
2016-08-23 11:00:00,36.53,36.54,36.5,36.53,28080.0,35.2119,35.2215,35.183,35.2119,28080.0
2016-08-23 11:05:00,36.53,36.53,36.46,36.5,50521.0,35.2119,35.2119,35.1444,35.183,50521.0
2016-08-23 11:10:00,36.5,36.51,36.45,36.48,27010.0,35.183,35.1926,35.1348,35.1637,27010.0
2016-08-23 11:15:00,36.48,36.49,36.43,36.44,30932.0,35.1637,35.1733,35.1155,35.1251,30932.0
2016-08-23 11:20:00,36.45,36.46,36.42,36.43,24483.0,35.1348,35.1444,35.1059,35.1155,24483.0
2016-08-23 11:25:00,36.43,36.5,36.42,36.48,99480.0,35.1155,35.183,35.1059,35.1637,99480.0
2016-08-23 11:30:00,36.49,36.54,36.44,36.53,88551.0,35.1733,35.2215,35.1251,35.2119,88551.0
2016-08-23 11:35:00,36.55,36.58,36.52,36.55,40558.0,35.2312,35.2601,35.2023,35.2312,40558.0
2016-08-23 11:40:00,36.55,36.55,36.51,36.52,21340.0,35.2312,35.2312,35.1926,35.2023,21340.0
2016-08-23 11:45:00,36.52,36.52,36.45,36.46,37934.0,35.2023,35.2023,35.1348,35.1444,37934.0
2016-08-23 11:50:00,36.46,36.48,36.44,36.48,33805.0,35.1444,35.1637,35.1251,35.1637,33805.0
2016-08-23 11:55:00,36.48,36.5,36.46,36.48,24648.0,35.1637,35.183,35.1444,35.1637,24648.0
2016-08-23 12:00:00,36.48,36.48,36.42,36.44,31212.0,35.1637,35.1637,35.1059,35.1251,31212.0
2016-08-23 12:05:00,36.45,36.49,36.38,36.41,20246.0,35.1348,35.1733,35.0673,35.0962,20246.0
2016-08-23 12:10:00,36.4,36.45,36.39,36.43,41806.0,35.0866,35.1348,35.077,35.1155,41806.0
2016-08-23 12:15:00,36.43,36.44,36.39,36.41,31679.0,35.1155,35.1251,35.077,35.0962,31679.0
2016-08-23 12:20:00,36.41,36.45,36.4,36.44,18262.0,35.0962,35.1348,35.0866,35.1251,18262.0
2016-08-23 12:25:00,36.44,36.45,36.4,36.41,18676.0,35.1251,35.1348,35.0866,35.0962,18676.0
2016-08-23 12:30:00,36.41,36.43,36.4,36.42,29899.0,35.0962,35.1155,35.0866,35.1059,29899.0
2016-08-23 12:35:00,36.43,36.43,36.38,36.42,21364.0,35.1155,35.1155,35.0673,35.1059,21364.0
2016-08-23 12:40:00,36.42,36.43,36.4,36.42,9466.0,35.1059,35.1155,35.0866,35.1059,9466.0
2016-08-23 12:45:00,36.42,36.44,36.38,36.4,38728.0,35.1059,35.1251,35.0673,35.0866,38728.0
2016-08-23 12:50:00,36.4,36.43,36.36,36.37,56333.0,35.0866,35.1155,35.048,35.0577,56333.0
2016-08-23 12:55:00,36.37,36.42,36.36,36.42,18258.0,35.0577,35.1059,35.048,35.1059,18258.0
2016-08-23 13:00:00,36.42,36.43,36.41,36.41,22209.0,35.1059,35.1155,35.0962,35.0962,22209.0
2016-08-23 13:05:00,36.41,36.44,36.41,36.43,21218.0,35.0962,35.1251,35.0962,35.1155,21218.0
2016-08-23 13:10:00,36.43,36.45,36.42,36.43,26669.0,35.1155,35.1348,35.1059,35.1155,26669.0
2016-08-23 13:15:00,36.43,36.45,36.41,36.45,22519.0,35.1155,35.1348,35.0962,35.1348,22519.0
2016-08-23 13:20:00,36.46,36.49,36.43,36.44,29493.0,35.1444,35.1733,35.1155,35.1251,29493.0
2016-08-23 13:25:00,36.45,36.46,36.39,36.42,30852.0,35.1348,35.1444,35.077,35.1059,30852.0
2016-08-23 13:30:00,36.43,36.44,36.39,36.43,46325.0,35.1155,35.1251,35.077,35.1155,46325.0
2016-08-23 13:35:00,36.43,36.44,36.41,36.43,29670.0,35.1155,35.1251,35.0962,35.1155,29670.0
2016-08-23 13:40:00,36.43,36.44,36.41,36.44,25120.0,35.1155,35.1251,35.0962,35.1251,25120.0
2016-08-23 13:45:00,36.44,36.45,36.4,36.43,25394.0,35.1251,35.1348,35.0866,35.1155,25394.0
2016-08-23 13:50:00,36.42,36.46,36.41,36.45,45117.0,35.1059,35.1444,35.0962,35.1348,45117.0
2016-08-23 13:55:00,36.45,36.48,36.44,36.46,24437.0,35.1348,35.1637,35.1251,35.1444,24437.0
2016-08-23 14:00:00,36.45,36.47,36.42,36.44,53462.0,35.1348,35.1541,35.1059,35.1251,53462.0
2016-08-23 14:05:00,36.45,36.45,36.39,36.42,66785.0,35.1348,35.1348,35.077,35.1059,66785.0
2016-08-23 14:10:00,36.43,36.47,36.4,36.47,15426.0,35.1155,35.1541,35.0866,35.1541,15426.0
2016-08-23 14:15:00,36.46,36.47,36.43,36.47,31477.0,35.1444,35.1541,35.1155,35.1541,31477.0
2016-08-23 14:20:00,36.47,36.48,36.44,36.47,21209.0,35.1541,35.1637,35.1251,35.1541,21209.0
2016-08-23 14:25:00,36.47,36.48,36.46,36.48,22319.0,35.1541,35.1637,35.1444,35.1637,22319.0
2016-08-23 14:30:00,36.47,36.5,36.46,36.5,29785.0,35.1541,35.183,35.1444,35.183,29785.0
2016-08-23 14:35:00,36.5,36.53,36.48,36.5,62125.0,35.183,35.2119,35.1637,35.183,62125.0
2016-08-23 14:40:00,36.5,36.51,36.45,36.48,143647.0,35.183,35.1926,35.1348,35.1637,143647.0
2016-08-23 14:45:00,36.48,36.49,36.45,36.49,25052.0,35.1637,35.1733,35.1348,35.1733,25052.0
2016-08-23 14:50:00,36.48,36.49,36.46,36.47,12487.0,35.1637,35.1733,35.1444,35.1541,12487.0
2016-08-23 14:55:00,36.47,36.52,36.46,36.51,28146.0,35.1541,35.2023,35.1444,35.1926,28146.0
2016-08-23 15:00:00,36.51,36.53,36.5,36.52,41793.0,35.1926,35.2119,35.183,35.2023,41793.0
2016-08-23 15:05:00,36.52,36.53,36.48,36.49,39072.0,35.2023,35.2119,35.1637,35.1733,39072.0
2016-08-23 15:10:00,36.49,36.5,36.48,36.5,16626.0,35.1733,35.183,35.1637,35.183,16626.0
2016-08-23 15:15:00,36.5,36.5,36.47,36.5,32134.0,35.183,35.183,35.1541,35.183,32134.0
2016-08-23 15:20:00,36.5,36.54,36.49,36.52,26653.0,35.183,35.2215,35.1733,35.2023,26653.0
2016-08-23 15:25:00,36.52,36.53,36.49,36.51,25079.0,35.2023,35.2119,35.1733,35.1926,25079.0
2016-08-23 15:30:00,36.51,36.52,36.48,36.5,55827.0,35.1926,35.2023,35.1637,35.183,55827.0
2016-08-23 15:35:00,36.5,36.5,36.46,36.48,46364.0,35.183,35.183,35.1444,35.1637,46364.0
2016-08-23 15:40:00,36.49,36.54,36.48,36.51,78868.0,35.1733,35.2215,35.1637,35.1926,78868.0
2016-08-23 15:45:00,36.51,36.52,36.44,36.47,129156.0,35.1926,35.2023,35.1251,35.1541,129156.0
2016-08-23 15:50:00,36.48,36.48,36.38,36.39,191446.0,35.1637,35.1637,35.0673,35.077,191446.0
2016-08-23 15:55:00,36.4,36.44,36.38,36.39,319375.0,35.0866,35.1251,35.0673,35.077,319375.0
2016-08-24 09:30:00,36.27,36.5,36.19,36.46,68805.0,34.9613,35.183,34.8842,35.1444,68805.0
2016-08-24 09:35:00,36.44,36.61,36.44,36.57,40222.0,35.1251,35.289,35.1251,35.2505,40222.0
2016-08-24 09:40:00,36.58,36.61,36.51,36.56,65494.0,35.2601,35.289,35.1926,35.2408,65494.0
2016-08-24 09:45:00,36.55,36.65,36.52,36.65,65617.0,35.2312,35.3276,35.2023,35.3276,65617.0
2016-08-24 09:50:00,36.65,36.65,36.57,36.64,63080.0,35.3276,35.3276,35.2505,35.3179,63080.0
2016-08-24 09:55:00,36.64,36.66,36.58,36.59,55569.0,35.3179,35.3372,35.2601,35.2697,55569.0
2016-08-24 10:00:00,36.59,36.63,36.59,36.61,42769.0,35.2697,35.3083,35.2697,35.289,42769.0
2016-08-24 10:05:00,36.61,36.69,36.61,36.68,61429.0,35.289,35.3661,35.289,35.3565,61429.0
2016-08-24 10:10:00,36.67,36.68,36.61,36.67,57874.0,35.3468,35.3565,35.289,35.3468,57874.0
2016-08-24 10:15:00,36.67,36.67,36.59,36.61,43530.0,35.3468,35.3468,35.2697,35.289,43530.0
2016-08-24 10:20:00,36.61,36.65,36.55,36.58,59096.0,35.289,35.3276,35.2312,35.2601,59096.0
2016-08-24 10:25:00,36.58,36.59,36.51,36.56,50395.0,35.2601,35.2697,35.1926,35.2408,50395.0
2016-08-24 10:30:00,36.55,36.6,36.53,36.57,47307.0,35.2312,35.2794,35.2119,35.2505,47307.0
2016-08-24 10:35:00,36.57,36.65,36.57,36.64,40052.0,35.2505,35.3276,35.2505,35.3179,40052.0
2016-08-24 10:40:00,36.64,36.64,36.59,36.61,115612.0,35.3179,35.3179,35.2697,35.289,115612.0
2016-08-24 10:45:00,36.62,36.65,36.6,36.64,106498.0,35.2987,35.3276,35.2794,35.3179,106498.0
2016-08-24 10:50:00,36.64,36.72,36.63,36.7,75714.0,35.3179,35.395,35.3083,35.3758,75714.0
2016-08-24 10:55:00,36.7,36.72,36.68,36.71,43251.0,35.3758,35.395,35.3565,35.3854,43251.0
2016-08-24 11:00:00,36.71,36.74,36.65,36.73,44048.0,35.3854,35.4143,35.3276,35.4047,44048.0
2016-08-24 11:05:00,36.72,36.75,36.7,36.72,37117.0,35.395,35.424,35.3758,35.395,37117.0
2016-08-24 11:10:00,36.72,36.73,36.64,36.64,45927.0,35.395,35.4047,35.3179,35.3179,45927.0
2016-08-24 11:15:00,36.64,36.68,36.63,36.65,36910.0,35.3179,35.3565,35.3083,35.3276,36910.0
2016-08-24 11:20:00,36.64,36.73,36.64,36.7,85209.0,35.3179,35.4047,35.3179,35.3758,85209.0
2016-08-24 11:25:00,36.69,36.74,36.67,36.74,43105.0,35.3661,35.4143,35.3468,35.4143,43105.0
2016-08-24 11:30:00,36.73,36.74,36.68,36.71,23195.0,35.4047,35.4143,35.3565,35.3854,23195.0
2016-08-24 11:35:00,36.71,36.73,36.69,36.73,29450.0,35.3854,35.4047,35.3661,35.4047,29450.0
2016-08-24 11:40:00,36.72,36.74,36.72,36.72,23700.0,35.395,35.4143,35.395,35.395,23700.0
2016-08-24 11:45:00,36.72,36.81,36.72,36.78,155448.0,35.395,35.4818,35.395,35.4529,155448.0
2016-08-24 11:50:00,36.78,36.88,36.77,36.88,90322.0,35.4529,35.5493,35.4432,35.5493,90322.0
2016-08-24 11:55:00,36.87,36.9,36.85,36.88,54742.0,35.5396,35.5685,35.5204,35.5493,54742.0
2016-08-24 12:00:00,36.87,36.89,36.85,36.85,47339.0,35.5396,35.5589,35.5204,35.5204,47339.0
2016-08-24 12:05:00,36.85,36.88,36.84,36.85,44979.0,35.5204,35.5493,35.5107,35.5204,44979.0
2016-08-24 12:10:00,36.84,36.95,36.82,36.95,74827.0,35.5107,35.6167,35.4914,35.6167,74827.0
2016-08-24 12:15:00,36.94,36.98,36.93,36.94,62821.0,35.6071,35.6457,35.5975,35.6071,62821.0
2016-08-24 12:20:00,36.94,36.98,36.92,36.95,128848.0,35.6071,35.6457,35.5878,35.6167,128848.0
2016-08-24 12:25:00,36.94,36.98,36.93,36.96,42424.0,35.6071,35.6457,35.5975,35.6264,42424.0
2016-08-24 12:30:00,36.95,36.98,36.94,36.95,42720.0,35.6167,35.6457,35.6071,35.6167,42720.0
2016-08-24 12:35:00,36.95,36.99,36.95,36.98,53928.0,35.6167,35.6553,35.6167,35.6457,53928.0
2016-08-24 12:40:00,36.97,36.98,36.94,36.97,38185.0,35.636,35.6457,35.6071,35.636,38185.0
2016-08-24 12:45:00,36.97,36.97,36.93,36.95,29393.0,35.636,35.636,35.5975,35.6167,29393.0
2016-08-24 12:50:00,36.95,36.98,36.95,36.96,27240.0,35.6167,35.6457,35.6167,35.6264,27240.0
2016-08-24 12:55:00,36.96,36.97,36.95,36.95,22430.0,35.6264,35.636,35.6167,35.6167,22430.0
2016-08-24 13:00:00,36.95,36.96,36.91,36.91,42339.0,35.6167,35.6264,35.5782,35.5782,42339.0
2016-08-24 13:05:00,36.91,36.96,36.91,36.96,65245.0,35.5782,35.6264,35.5782,35.6264,65245.0
2016-08-24 13:10:00,36.95,36.96,36.93,36.93,17906.0,35.6167,35.6264,35.5975,35.5975,17906.0
2016-08-24 13:15:00,36.93,36.94,36.9,36.91,28891.0,35.5975,35.6071,35.5685,35.5782,28891.0
2016-08-24 13:20:00,36.92,36.93,36.89,36.9,38177.0,35.5878,35.5975,35.5589,35.5685,38177.0
2016-08-24 13:25:00,36.89,36.94,36.88,36.93,35776.0,35.5589,35.6071,35.5493,35.5975,35776.0
2016-08-24 13:30:00,36.93,36.94,36.89,36.9,32315.0,35.5975,35.6071,35.5589,35.5685,32315.0
2016-08-24 13:35:00,36.89,36.92,36.87,36.88,34555.0,35.5589,35.5878,35.5396,35.5493,34555.0
2016-08-24 13:40:00,36.87,36.89,36.82,36.83,59429.0,35.5396,35.5589,35.4914,35.5011,59429.0
2016-08-24 13:45:00,36.83,36.87,36.82,36.85,42652.0,35.5011,35.5396,35.4914,35.5204,42652.0
2016-08-24 13:50:00,36.84,36.87,36.8,36.81,29749.0,35.5107,35.5396,35.4722,35.4818,29749.0
2016-08-24 13:55:00,36.81,36.82,36.77,36.77,32757.0,35.4818,35.4914,35.4432,35.4432,32757.0
2016-08-24 14:00:00,36.77,36.79,36.73,36.74,61793.0,35.4432,35.4625,35.4047,35.4143,61793.0
2016-08-24 14:05:00,36.73,36.74,36.68,36.68,78359.0,35.4047,35.4143,35.3565,35.3565,78359.0
2016-08-24 14:10:00,36.68,36.74,36.68,36.73,57206.0,35.3565,35.4143,35.3565,35.4047,57206.0
2016-08-24 14:15:00,36.72,36.79,36.71,36.76,54141.0,35.395,35.4625,35.3854,35.4336,54141.0
2016-08-24 14:20:00,36.76,36.77,36.75,36.76,63709.0,35.4336,35.4432,35.424,35.4336,63709.0
2016-08-24 14:25:00,36.75,36.8,36.74,36.76,87689.0,35.424,35.4722,35.4143,35.4336,87689.0
2016-08-24 14:30:00,36.75,36.78,36.74,36.75,59204.0,35.424,35.4529,35.4143,35.424,59204.0
2016-08-24 14:35:00,36.76,36.78,36.72,36.77,98770.0,35.4336,35.4529,35.395,35.4432,98770.0
2016-08-24 14:40:00,36.77,36.78,36.72,36.75,44686.0,35.4432,35.4529,35.395,35.424,44686.0
2016-08-24 14:45:00,36.74,36.75,36.71,36.72,42582.0,35.4143,35.424,35.3854,35.395,42582.0
2016-08-24 14:50:00,36.71,36.74,36.71,36.74,39119.0,35.3854,35.4143,35.3854,35.4143,39119.0
2016-08-24 14:55:00,36.73,36.83,36.73,36.82,101476.0,35.4047,35.5011,35.4047,35.4914,101476.0
2016-08-24 15:00:00,36.82,36.83,36.79,36.82,59480.0,35.4914,35.5011,35.4625,35.4914,59480.0
2016-08-24 15:05:00,36.81,36.82,36.7,36.71,107620.0,35.4818,35.4914,35.3758,35.3854,107620.0
2016-08-24 15:10:00,36.71,36.75,36.65,36.66,86186.0,35.3854,35.424,35.3276,35.3372,86186.0
2016-08-24 15:15:00,36.65,36.72,36.65,36.66,69183.0,35.3276,35.395,35.3276,35.3372,69183.0
2016-08-24 15:20:00,36.66,36.67,36.64,36.64,57253.0,35.3372,35.3468,35.3179,35.3179,57253.0
2016-08-24 15:25:00,36.64,36.68,36.63,36.65,77448.0,35.3179,35.3565,35.3083,35.3276,77448.0
2016-08-24 15:30:00,36.65,36.66,36.61,36.63,86012.0,35.3276,35.3372,35.289,35.3083,86012.0
2016-08-24 15:35:00,36.63,36.68,36.61,36.61,125265.0,35.3083,35.3565,35.289,35.289,125265.0
2016-08-24 15:40:00,36.61,36.63,36.59,36.6,124767.0,35.289,35.3083,35.2697,35.2794,124767.0
2016-08-24 15:45:00,36.6,36.64,36.59,36.59,146641.0,35.2794,35.3179,35.2697,35.2697,146641.0
2016-08-24 15:50:00,36.59,36.61,36.57,36.58,203026.0,35.2697,35.289,35.2505,35.2601,203026.0
2016-08-24 15:55:00,36.58,36.66,36.57,36.66,326157.0,35.2601,35.3372,35.2505,35.3372,326157.0
2016-08-25 09:30:00,36.34,36.76,36.32,36.73,125543.0,35.0288,35.4336,35.0095,35.4047,125543.0
2016-08-25 09:35:00,36.71,36.82,36.61,36.64,69550.0,35.3854,35.4914,35.289,35.3179,69550.0
2016-08-25 09:40:00,36.64,36.66,36.57,36.58,82928.0,35.3179,35.3372,35.2505,35.2601,82928.0
2016-08-25 09:45:00,36.58,36.62,36.55,36.59,73787.0,35.2601,35.2987,35.2312,35.2697,73787.0
2016-08-25 09:50:00,36.59,36.61,36.5,36.52,55795.0,35.2697,35.289,35.183,35.2023,55795.0
2016-08-25 09:55:00,36.52,36.53,36.44,36.49,95810.0,35.2023,35.2119,35.1251,35.1733,95810.0
2016-08-25 10:00:00,36.49,36.68,36.49,36.65,129822.0,35.1733,35.3565,35.1733,35.3276,129822.0
2016-08-25 10:05:00,36.64,36.71,36.61,36.69,59601.0,35.3179,35.3854,35.289,35.3661,59601.0
2016-08-25 10:10:00,36.68,36.7,36.61,36.64,74004.0,35.3565,35.3758,35.289,35.3179,74004.0
2016-08-25 10:15:00,36.64,36.69,36.6,36.67,41376.0,35.3179,35.3661,35.2794,35.3468,41376.0
2016-08-25 10:20:00,36.67,36.7,36.66,36.69,27238.0,35.3468,35.3758,35.3372,35.3661,27238.0
2016-08-25 10:25:00,36.69,36.69,36.65,36.66,34115.0,35.3661,35.3661,35.3276,35.3372,34115.0
2016-08-25 10:30:00,36.66,36.66,36.61,36.65,37107.0,35.3372,35.3372,35.289,35.3276,37107.0
2016-08-25 10:35:00,36.65,36.66,36.56,36.57,80215.0,35.3276,35.3372,35.2408,35.2505,80215.0
2016-08-25 10:40:00,36.58,36.65,36.57,36.64,40564.0,35.2601,35.3276,35.2505,35.3179,40564.0
2016-08-25 10:45:00,36.64,36.68,36.64,36.68,20732.0,35.3179,35.3565,35.3179,35.3565,20732.0
2016-08-25 10:50:00,36.67,36.69,36.62,36.63,25989.0,35.3468,35.3661,35.2987,35.3083,25989.0
2016-08-25 10:55:00,36.63,36.68,36.63,36.66,18875.0,35.3083,35.3565,35.3083,35.3372,18875.0
2016-08-25 11:00:00,36.66,36.77,36.66,36.76,44332.0,35.3372,35.4432,35.3372,35.4336,44332.0
2016-08-25 11:05:00,36.76,36.76,36.67,36.7,34313.0,35.4336,35.4336,35.3468,35.3758,34313.0
2016-08-25 11:10:00,36.69,36.73,36.64,36.67,50080.0,35.3661,35.4047,35.3179,35.3468,50080.0
2016-08-25 11:15:00,36.67,36.74,36.67,36.69,49569.0,35.3468,35.4143,35.3468,35.3661,49569.0
2016-08-25 11:20:00,36.7,36.71,36.66,36.66,39533.0,35.3758,35.3854,35.3372,35.3372,39533.0
2016-08-25 11:25:00,36.66,36.67,36.61,36.63,29630.0,35.3372,35.3468,35.289,35.3083,29630.0
2016-08-25 11:30:00,36.62,36.67,36.61,36.64,38496.0,35.2987,35.3468,35.289,35.3179,38496.0
2016-08-25 11:35:00,36.64,36.67,36.62,36.63,21414.0,35.3179,35.3468,35.2987,35.3083,21414.0
2016-08-25 11:40:00,36.64,36.7,36.61,36.7,43918.0,35.3179,35.3758,35.289,35.3758,43918.0
2016-08-25 11:45:00,36.69,36.73,36.69,36.71,21916.0,35.3661,35.4047,35.3661,35.3854,21916.0
2016-08-25 11:50:00,36.7,36.72,36.69,36.71,33681.0,35.3758,35.395,35.3661,35.3854,33681.0
2016-08-25 11:55:00,36.71,36.74,36.69,36.74,29808.0,35.3854,35.4143,35.3661,35.4143,29808.0
2016-08-25 12:00:00,36.74,36.74,36.69,36.71,94901.0,35.4143,35.4143,35.3661,35.3854,94901.0
2016-08-25 12:05:00,36.7,36.73,36.68,36.68,24920.0,35.3758,35.4047,35.3565,35.3565,24920.0
2016-08-25 12:10:00,36.69,36.7,36.63,36.63,57045.0,35.3661,35.3758,35.3083,35.3083,57045.0
2016-08-25 12:15:00,36.64,36.7,36.64,36.66,22520.0,35.3179,35.3758,35.3179,35.3372,22520.0
2016-08-25 12:20:00,36.66,36.67,36.63,36.67,22215.0,35.3372,35.3468,35.3083,35.3468,22215.0
2016-08-25 12:25:00,36.67,36.69,36.64,36.65,20498.0,35.3468,35.3661,35.3179,35.3276,20498.0
2016-08-25 12:30:00,36.66,36.72,36.66,36.72,27082.0,35.3372,35.395,35.3372,35.395,27082.0
2016-08-25 12:35:00,36.71,36.73,36.65,36.71,51976.0,35.3854,35.4047,35.3276,35.3854,51976.0
2016-08-25 12:40:00,36.71,36.72,36.68,36.69,36667.0,35.3854,35.395,35.3565,35.3661,36667.0
2016-08-25 12:45:00,36.7,36.74,36.69,36.73,40620.0,35.3758,35.4143,35.3661,35.4047,40620.0
2016-08-25 12:50:00,36.74,36.75,36.7,36.7,22909.0,35.4143,35.424,35.3758,35.3758,22909.0
2016-08-25 12:55:00,36.71,36.73,36.7,36.71,23106.0,35.3854,35.4047,35.3758,35.3854,23106.0
2016-08-25 13:00:00,36.72,36.75,36.72,36.74,17640.0,35.395,35.424,35.395,35.4143,17640.0
2016-08-25 13:05:00,36.74,36.76,36.7,36.7,46381.0,35.4143,35.4336,35.3758,35.3758,46381.0
2016-08-25 13:10:00,36.71,36.73,36.69,36.71,21464.0,35.3854,35.4047,35.3661,35.3854,21464.0
2016-08-25 13:15:00,36.71,36.72,36.69,36.69,29350.0,35.3854,35.395,35.3661,35.3661,29350.0
2016-08-25 13:20:00,36.69,36.74,36.67,36.71,66999.0,35.3661,35.4143,35.3468,35.3854,66999.0
2016-08-25 13:25:00,36.72,36.75,36.69,36.75,23184.0,35.395,35.424,35.3661,35.424,23184.0
2016-08-25 13:30:00,36.74,36.76,36.71,36.71,40157.0,35.4143,35.4336,35.3854,35.3854,40157.0
2016-08-25 13:35:00,36.71,36.72,36.65,36.67,98653.0,35.3854,35.395,35.3276,35.3468,98653.0
2016-08-25 13:40:00,36.67,36.69,36.65,36.68,42896.0,35.3468,35.3661,35.3276,35.3565,42896.0
2016-08-25 13:45:00,36.69,36.73,36.68,36.72,43835.0,35.3661,35.4047,35.3565,35.395,43835.0
2016-08-25 13:50:00,36.71,36.77,36.7,36.77,85538.0,35.3854,35.4432,35.3758,35.4432,85538.0
2016-08-25 13:55:00,36.77,36.79,36.72,36.73,67420.0,35.4432,35.4625,35.395,35.4047,67420.0
2016-08-25 14:00:00,36.72,36.8,36.72,36.79,67312.0,35.395,35.4722,35.395,35.4625,67312.0
2016-08-25 14:05:00,36.8,36.82,36.76,36.79,77205.0,35.4722,35.4914,35.4336,35.4625,77205.0
2016-08-25 14:10:00,36.78,36.85,36.77,36.82,46041.0,35.4529,35.5204,35.4432,35.4914,46041.0
2016-08-25 14:15:00,36.83,36.85,36.8,36.82,40670.0,35.5011,35.5204,35.4722,35.4914,40670.0
2016-08-25 14:20:00,36.81,36.84,36.79,36.83,55547.0,35.4818,35.5107,35.4625,35.5011,55547.0
2016-08-25 14:25:00,36.83,36.88,36.82,36.85,59657.0,35.5011,35.5493,35.4914,35.5204,59657.0
2016-08-25 14:30:00,36.85,36.91,36.82,36.9,282608.0,35.5204,35.5782,35.4914,35.5685,282608.0
2016-08-25 14:35:00,36.89,36.94,36.89,36.92,31037.0,35.5589,35.6071,35.5589,35.5878,31037.0
2016-08-25 14:40:00,36.92,36.92,36.88,36.92,60772.0,35.5878,35.5878,35.5493,35.5878,60772.0
2016-08-25 14:45:00,36.91,36.92,36.86,36.91,74181.0,35.5782,35.5878,35.53,35.5782,74181.0
2016-08-25 14:50:00,36.9,36.91,36.87,36.88,43242.0,35.5685,35.5782,35.5396,35.5493,43242.0
2016-08-25 14:55:00,36.87,36.88,36.82,36.83,42848.0,35.5396,35.5493,35.4914,35.5011,42848.0
2016-08-25 15:00:00,36.83,36.89,36.82,36.84,62267.0,35.5011,35.5589,35.4914,35.5107,62267.0
2016-08-25 15:05:00,36.84,36.86,36.8,36.82,74660.0,35.5107,35.53,35.4722,35.4914,74660.0
2016-08-25 15:10:00,36.82,36.83,36.81,36.82,51200.0,35.4914,35.5011,35.4818,35.4914,51200.0
2016-08-25 15:15:00,36.81,36.83,36.79,36.8,54776.0,35.4818,35.5011,35.4625,35.4722,54776.0
2016-08-25 15:20:00,36.8,36.85,36.79,36.84,44845.0,35.4722,35.5204,35.4625,35.5107,44845.0
2016-08-25 15:25:00,36.84,36.87,36.84,36.86,51916.0,35.5107,35.5396,35.5107,35.53,51916.0
2016-08-25 15:30:00,36.85,36.86,36.82,36.83,99360.0,35.5204,35.53,35.4914,35.5011,99360.0
2016-08-25 15:35:00,36.83,36.83,36.77,36.79,173364.0,35.5011,35.5011,35.4432,35.4625,173364.0
2016-08-25 15:40:00,36.79,36.79,36.72,36.73,99362.0,35.4625,35.4625,35.395,35.4047,99362.0
2016-08-25 15:45:00,36.72,36.78,36.72,36.72,143339.0,35.395,35.4529,35.395,35.395,143339.0
2016-08-25 15:50:00,36.72,36.73,36.69,36.71,199225.0,35.395,35.4047,35.3661,35.3854,199225.0
2016-08-25 15:55:00,36.71,36.73,36.67,36.72,371848.0,35.3854,35.4047,35.3468,35.395,371848.0
2016-08-26 09:30:00,36.68,36.84,36.68,36.76,123199.0,35.3565,35.5107,35.3565,35.4336,123199.0
2016-08-26 09:35:00,36.77,36.81,36.66,36.68,74446.0,35.4432,35.4818,35.3372,35.3565,74446.0
2016-08-26 09:40:00,36.68,36.77,36.67,36.68,90626.0,35.3565,35.4432,35.3468,35.3565,90626.0
2016-08-26 09:45:00,36.68,36.73,36.6,36.7,117537.0,35.3565,35.4047,35.2794,35.3758,117537.0
2016-08-26 09:50:00,36.69,36.69,36.58,36.58,89716.0,35.3661,35.3661,35.2601,35.2601,89716.0
2016-08-26 09:55:00,36.57,36.58,36.48,36.51,78903.0,35.2505,35.2601,35.1637,35.1926,78903.0
2016-08-26 10:00:00,36.5,36.7,36.48,36.64,125312.0,35.183,35.3758,35.1637,35.3179,125312.0
2016-08-26 10:05:00,36.65,36.67,36.55,36.58,106436.0,35.3276,35.3468,35.2312,35.2601,106436.0
2016-08-26 10:10:00,36.57,36.63,36.55,36.6,75572.0,35.2505,35.3083,35.2312,35.2794,75572.0
2016-08-26 10:15:00,36.61,36.74,36.57,36.72,117448.0,35.289,35.4143,35.2505,35.395,117448.0
2016-08-26 10:20:00,36.72,36.8,36.72,36.8,93835.0,35.395,35.4722,35.395,35.4722,93835.0
2016-08-26 10:25:00,36.8,36.8,36.63,36.67,105847.0,35.4722,35.4722,35.3083,35.3468,105847.0
2016-08-26 10:30:00,36.68,36.7,36.61,36.62,40957.0,35.3565,35.3758,35.289,35.2987,40957.0
2016-08-26 10:35:00,36.62,36.68,36.61,36.64,39271.0,35.2987,35.3565,35.289,35.3179,39271.0
2016-08-26 10:40:00,36.63,36.64,36.54,36.55,67607.0,35.3083,35.3179,35.2215,35.2312,67607.0
2016-08-26 10:45:00,36.54,36.55,36.49,36.51,73212.0,35.2215,35.2312,35.1733,35.1926,73212.0
2016-08-26 10:50:00,36.52,36.53,36.45,36.52,48339.0,35.2023,35.2119,35.1348,35.2023,48339.0
2016-08-26 10:55:00,36.51,36.54,36.47,36.49,46598.0,35.1926,35.2215,35.1541,35.1733,46598.0
2016-08-26 11:00:00,36.5,36.5,36.41,36.44,58720.0,35.183,35.183,35.0962,35.1251,58720.0
2016-08-26 11:05:00,36.44,36.45,36.42,36.45,37092.0,35.1251,35.1348,35.1059,35.1348,37092.0
2016-08-26 11:10:00,36.44,36.46,36.4,36.45,81124.0,35.1251,35.1444,35.0866,35.1348,81124.0
2016-08-26 11:15:00,36.45,36.54,36.45,36.54,60128.0,35.1348,35.2215,35.1348,35.2215,60128.0
2016-08-26 11:20:00,36.53,36.63,36.52,36.62,73283.0,35.2119,35.3083,35.2023,35.2987,73283.0
2016-08-26 11:25:00,36.62,36.64,36.59,36.62,51844.0,35.2987,35.3179,35.2697,35.2987,51844.0
2016-08-26 11:30:00,36.62,36.64,36.57,36.59,55208.0,35.2987,35.3179,35.2505,35.2697,55208.0
2016-08-26 11:35:00,36.58,36.62,36.56,36.57,63203.0,35.2601,35.2987,35.2408,35.2505,63203.0
2016-08-26 11:40:00,36.56,36.6,36.51,36.52,91178.0,35.2408,35.2794,35.1926,35.2023,91178.0
2016-08-26 11:45:00,36.51,36.54,36.49,36.53,38590.0,35.1926,35.2215,35.1733,35.2119,38590.0
2016-08-26 11:50:00,36.53,36.53,36.38,36.43,81415.0,35.2119,35.2119,35.0673,35.1155,81415.0
2016-08-26 11:55:00,36.43,36.44,36.37,36.39,47533.0,35.1155,35.1251,35.0577,35.077,47533.0
2016-08-26 12:00:00,36.39,36.39,36.3,36.33,71364.0,35.077,35.077,34.9902,35.0191,71364.0
2016-08-26 12:05:00,36.33,36.33,36.2,36.2,98858.0,35.0191,35.0191,34.8938,34.8938,98858.0
2016-08-26 12:10:00,36.21,36.22,36.13,36.19,83767.0,34.9034,34.9131,34.8263,34.8842,83767.0
2016-08-26 12:15:00,36.19,36.3,36.16,36.28,130261.0,34.8842,34.9902,34.8552,34.9709,130261.0
2016-08-26 12:20:00,36.28,36.33,36.24,36.28,90580.0,34.9709,35.0191,34.9324,34.9709,90580.0
2016-08-26 12:25:00,36.27,36.32,36.22,36.27,95692.0,34.9613,35.0095,34.9131,34.9613,95692.0
2016-08-26 12:30:00,36.26,36.32,36.24,36.32,43403.0,34.9516,35.0095,34.9324,35.0095,43403.0
2016-08-26 12:35:00,36.32,36.35,36.3,36.34,48068.0,35.0095,35.0384,34.9902,35.0288,48068.0
2016-08-26 12:40:00,36.32,36.37,36.3,36.34,37739.0,35.0095,35.0577,34.9902,35.0288,37739.0
2016-08-26 12:45:00,36.35,36.35,36.29,36.31,34394.0,35.0384,35.0384,34.9806,34.9998,34394.0
2016-08-26 12:50:00,36.3,36.32,36.27,36.31,33227.0,34.9902,35.0095,34.9613,34.9998,33227.0
2016-08-26 12:55:00,36.31,36.32,36.28,36.29,19200.0,34.9998,35.0095,34.9709,34.9806,19200.0
2016-08-26 13:00:00,36.29,36.34,36.28,36.29,60649.0,34.9806,35.0288,34.9709,34.9806,60649.0
2016-08-26 13:05:00,36.29,36.29,36.25,36.29,32299.0,34.9806,34.9806,34.942,34.9806,32299.0
2016-08-26 13:10:00,36.29,36.31,36.26,36.29,39506.0,34.9806,34.9998,34.9516,34.9806,39506.0
2016-08-26 13:15:00,36.29,36.32,36.25,36.3,141877.0,34.9806,35.0095,34.942,34.9902,141877.0
2016-08-26 13:20:00,36.3,36.3,36.23,36.23,160622.0,34.9902,34.9902,34.9227,34.9227,160622.0
2016-08-26 13:25:00,36.24,36.29,36.22,36.27,108053.0,34.9324,34.9806,34.9131,34.9613,108053.0
2016-08-26 13:30:00,36.27,36.32,36.25,36.3,52109.0,34.9613,35.0095,34.942,34.9902,52109.0
2016-08-26 13:35:00,36.3,36.35,36.28,36.33,54291.0,34.9902,35.0384,34.9709,35.0191,54291.0
2016-08-26 13:40:00,36.34,36.39,36.32,36.39,52660.0,35.0288,35.077,35.0095,35.077,52660.0
2016-08-26 13:45:00,36.4,36.41,36.34,36.37,40230.0,35.0866,35.0962,35.0288,35.0577,40230.0
2016-08-26 13:50:00,36.36,36.37,36.3,36.33,54585.0,35.048,35.0577,34.9902,35.0191,54585.0
2016-08-26 13:55:00,36.33,36.34,36.24,36.27,51522.0,35.0191,35.0288,34.9324,34.9613,51522.0
2016-08-26 14:00:00,36.27,36.28,36.23,36.24,25825.0,34.9613,34.9709,34.9227,34.9324,25825.0
2016-08-26 14:05:00,36.24,36.26,36.21,36.23,20837.0,34.9324,34.9516,34.9034,34.9227,20837.0
2016-08-26 14:10:00,36.24,36.29,36.2,36.21,45531.0,34.9324,34.9806,34.8938,34.9034,45531.0
2016-08-26 14:15:00,36.21,36.22,36.13,36.15,50469.0,34.9034,34.9131,34.8263,34.8456,50469.0
2016-08-26 14:20:00,36.16,36.18,36.13,36.14,45019.0,34.8552,34.8745,34.8263,34.836,45019.0
2016-08-26 14:25:00,36.14,36.18,36.08,36.1,65998.0,34.836,34.8745,34.7781,34.7974,65998.0
2016-08-26 14:30:00,36.09,36.11,36.06,36.08,70668.0,34.7878,34.8071,34.7589,34.7781,70668.0
2016-08-26 14:35:00,36.09,36.12,36.05,36.11,72510.0,34.7878,34.8167,34.7492,34.8071,72510.0
2016-08-26 14:40:00,36.11,36.12,36.06,36.07,35356.0,34.8071,34.8167,34.7589,34.7685,35356.0
2016-08-26 14:45:00,36.07,36.1,36.03,36.04,41773.0,34.7685,34.7974,34.7299,34.7396,41773.0
2016-08-26 14:50:00,36.05,36.08,36.02,36.05,42712.0,34.7492,34.7781,34.7203,34.7492,42712.0
2016-08-26 14:55:00,36.05,36.08,36.03,36.05,39615.0,34.7492,34.7781,34.7299,34.7492,39615.0
2016-08-26 15:00:00,36.05,36.1,36.04,36.06,41605.0,34.7492,34.7974,34.7396,34.7589,41605.0
2016-08-26 15:05:00,36.06,36.11,36.04,36.11,42383.0,34.7589,34.8071,34.7396,34.8071,42383.0
2016-08-26 15:10:00,36.11,36.13,36.08,36.08,43938.0,34.8071,34.8263,34.7781,34.7781,43938.0
2016-08-26 15:15:00,36.09,36.11,36.06,36.06,41282.0,34.7878,34.8071,34.7589,34.7589,41282.0
2016-08-26 15:20:00,36.08,36.1,36.06,36.1,60175.0,34.7781,34.7974,34.7589,34.7974,60175.0
2016-08-26 15:25:00,36.1,36.19,36.09,36.17,72220.0,34.7974,34.8842,34.7878,34.8649,72220.0
2016-08-26 15:30:00,36.18,36.25,36.17,36.23,90780.0,34.8745,34.942,34.8649,34.9227,90780.0
2016-08-26 15:35:00,36.23,36.25,36.19,36.25,87082.0,34.9227,34.942,34.8842,34.942,87082.0
2016-08-26 15:40:00,36.25,36.28,36.21,36.23,77190.0,34.942,34.9709,34.9034,34.9227,77190.0
2016-08-26 15:45:00,36.23,36.28,36.21,36.26,103900.0,34.9227,34.9709,34.9034,34.9516,103900.0
2016-08-26 15:50:00,36.26,36.27,36.21,36.21,133196.0,34.9516,34.9613,34.9034,34.9034,133196.0
2016-08-26 15:55:00,36.22,36.27,36.21,36.24,339539.0,34.9131,34.9613,34.9034,34.9324,339539.0
2016-08-29 09:30:00,36.13,36.39,36.13,36.31,135916.0,34.8263,35.077,34.8263,34.9998,135916.0
2016-08-29 09:35:00,36.31,36.37,36.3,36.33,43592.0,34.9998,35.0577,34.9902,35.0191,43592.0
2016-08-29 09:40:00,36.34,36.41,36.28,36.31,82218.0,35.0288,35.0962,34.9709,34.9998,82218.0
2016-08-29 09:45:00,36.31,36.35,36.25,36.3,70246.0,34.9998,35.0384,34.942,34.9902,70246.0
2016-08-29 09:50:00,36.3,36.31,36.13,36.17,133243.0,34.9902,34.9998,34.8263,34.8649,133243.0
2016-08-29 09:55:00,36.17,36.2,36.1,36.17,59228.0,34.8649,34.8938,34.7974,34.8649,59228.0
2016-08-29 10:00:00,36.18,36.28,36.16,36.28,65982.0,34.8745,34.9709,34.8552,34.9709,65982.0
2016-08-29 10:05:00,36.27,36.34,36.25,36.28,78448.0,34.9613,35.0288,34.942,34.9709,78448.0
2016-08-29 10:10:00,36.28,36.33,36.25,36.26,63723.0,34.9709,35.0191,34.942,34.9516,63723.0
2016-08-29 10:15:00,36.27,36.28,36.2,36.22,67283.0,34.9613,34.9709,34.8938,34.9131,67283.0
2016-08-29 10:20:00,36.22,36.23,36.12,36.17,58918.0,34.9131,34.9227,34.8167,34.8649,58918.0
2016-08-29 10:25:00,36.18,36.22,36.18,36.22,33683.0,34.8745,34.9131,34.8745,34.9131,33683.0
2016-08-29 10:30:00,36.23,36.24,36.17,36.18,43415.0,34.9227,34.9324,34.8649,34.8745,43415.0
2016-08-29 10:35:00,36.18,36.19,36.11,36.12,38655.0,34.8745,34.8842,34.8071,34.8167,38655.0
2016-08-29 10:40:00,36.12,36.14,36.07,36.07,54931.0,34.8167,34.836,34.7685,34.7685,54931.0
2016-08-29 10:45:00,36.08,36.12,36.07,36.1,57681.0,34.7781,34.8167,34.7685,34.7974,57681.0
2016-08-29 10:50:00,36.1,36.13,36.08,36.09,49876.0,34.7974,34.8263,34.7781,34.7878,49876.0
2016-08-29 10:55:00,36.09,36.13,36.08,36.1,34453.0,34.7878,34.8263,34.7781,34.7974,34453.0
2016-08-29 11:00:00,36.11,36.13,36.1,36.12,36703.0,34.8071,34.8263,34.7974,34.8167,36703.0
2016-08-29 11:05:00,36.12,36.2,36.12,36.15,77353.0,34.8167,34.8938,34.8167,34.8456,77353.0
2016-08-29 11:10:00,36.15,36.15,36.11,36.13,30578.0,34.8456,34.8456,34.8071,34.8263,30578.0
2016-08-29 11:15:00,36.13,36.17,36.1,36.1,33487.0,34.8263,34.8649,34.7974,34.7974,33487.0
2016-08-29 11:20:00,36.11,36.13,36.1,36.12,48702.0,34.8071,34.8263,34.7974,34.8167,48702.0
2016-08-29 11:25:00,36.12,36.17,36.11,36.17,44496.0,34.8167,34.8649,34.8071,34.8649,44496.0
2016-08-29 11:30:00,36.17,36.18,36.13,36.14,44067.0,34.8649,34.8745,34.8263,34.836,44067.0
2016-08-29 11:35:00,36.14,36.15,36.07,36.09,43304.0,34.836,34.8456,34.7685,34.7878,43304.0
2016-08-29 11:40:00,36.09,36.15,36.08,36.14,28140.0,34.7878,34.8456,34.7781,34.836,28140.0
2016-08-29 11:45:00,36.14,36.14,36.12,36.14,28816.0,34.836,34.836,34.8167,34.836,28816.0
2016-08-29 11:50:00,36.14,36.14,36.12,36.14,21884.0,34.836,34.836,34.8167,34.836,21884.0
2016-08-29 11:55:00,36.14,36.17,36.12,36.13,77701.0,34.836,34.8649,34.8167,34.8263,77701.0
2016-08-29 12:00:00,36.12,36.12,36.09,36.09,32040.0,34.8167,34.8167,34.7878,34.7878,32040.0
2016-08-29 12:05:00,36.09,36.1,36.05,36.07,48075.0,34.7878,34.7974,34.7492,34.7685,48075.0
2016-08-29 12:10:00,36.08,36.1,36.07,36.1,21231.0,34.7781,34.7974,34.7685,34.7974,21231.0
2016-08-29 12:15:00,36.1,36.13,36.07,36.09,34526.0,34.7974,34.8263,34.7685,34.7878,34526.0
2016-08-29 12:20:00,36.1,36.14,36.09,36.14,21343.0,34.7974,34.836,34.7878,34.836,21343.0
2016-08-29 12:25:00,36.15,36.16,36.12,36.14,42920.0,34.8456,34.8552,34.8167,34.836,42920.0
2016-08-29 12:30:00,36.14,36.17,36.12,36.17,34818.0,34.836,34.8649,34.8167,34.8649,34818.0
2016-08-29 12:35:00,36.17,36.19,36.16,36.18,19717.0,34.8649,34.8842,34.8552,34.8745,19717.0
2016-08-29 12:40:00,36.18,36.18,36.16,36.17,22282.0,34.8745,34.8745,34.8552,34.8649,22282.0
2016-08-29 12:45:00,36.18,36.21,36.17,36.2,20258.0,34.8745,34.9034,34.8649,34.8938,20258.0
2016-08-29 12:50:00,36.21,36.22,36.2,36.22,23967.0,34.9034,34.9131,34.8938,34.9131,23967.0
2016-08-29 12:55:00,36.22,36.26,36.21,36.24,33670.0,34.9131,34.9516,34.9034,34.9324,33670.0
2016-08-29 13:00:00,36.25,36.26,36.22,36.22,71292.0,34.942,34.9516,34.9131,34.9131,71292.0
2016-08-29 13:05:00,36.23,36.23,36.18,36.19,24127.0,34.9227,34.9227,34.8745,34.8842,24127.0
2016-08-29 13:10:00,36.19,36.21,36.19,36.2,19151.0,34.8842,34.9034,34.8842,34.8938,19151.0
2016-08-29 13:15:00,36.2,36.21,36.18,36.19,24612.0,34.8938,34.9034,34.8745,34.8842,24612.0
2016-08-29 13:20:00,36.18,36.2,36.18,36.19,14340.0,34.8745,34.8938,34.8745,34.8842,14340.0
2016-08-29 13:25:00,36.19,36.2,36.17,36.18,20054.0,34.8842,34.8938,34.8649,34.8745,20054.0
2016-08-29 13:30:00,36.18,36.21,36.17,36.19,20513.0,34.8745,34.9034,34.8649,34.8842,20513.0
2016-08-29 13:35:00,36.19,36.22,36.19,36.22,13359.0,34.8842,34.9131,34.8842,34.9131,13359.0
2016-08-29 13:40:00,36.21,36.24,36.2,36.22,32739.0,34.9034,34.9324,34.8938,34.9131,32739.0
2016-08-29 13:45:00,36.22,36.24,36.21,36.22,11802.0,34.9131,34.9324,34.9034,34.9131,11802.0
2016-08-29 13:50:00,36.22,36.23,36.16,36.16,42270.0,34.9131,34.9227,34.8552,34.8552,42270.0
2016-08-29 13:55:00,36.17,36.19,36.17,36.18,13205.0,34.8649,34.8842,34.8649,34.8745,13205.0
2016-08-29 14:00:00,36.18,36.18,36.17,36.17,11340.0,34.8745,34.8745,34.8649,34.8649,11340.0
2016-08-29 14:05:00,36.18,36.19,36.16,36.16,45221.0,34.8745,34.8842,34.8552,34.8552,45221.0
2016-08-29 14:10:00,36.16,36.17,36.15,36.16,11595.0,34.8552,34.8649,34.8456,34.8552,11595.0
2016-08-29 14:15:00,36.16,36.18,36.14,36.18,30950.0,34.8552,34.8745,34.836,34.8745,30950.0
2016-08-29 14:20:00,36.18,36.19,36.17,36.19,27096.0,34.8745,34.8842,34.8649,34.8842,27096.0
2016-08-29 14:25:00,36.19,36.19,36.16,36.16,18662.0,34.8842,34.8842,34.8552,34.8552,18662.0
2016-08-29 14:30:00,36.16,36.19,36.16,36.19,20745.0,34.8552,34.8842,34.8552,34.8842,20745.0
2016-08-29 14:35:00,36.18,36.21,36.18,36.2,44003.0,34.8745,34.9034,34.8745,34.8938,44003.0
2016-08-29 14:40:00,36.2,36.22,36.17,36.21,22712.0,34.8938,34.9131,34.8649,34.9034,22712.0
2016-08-29 14:45:00,36.21,36.22,36.19,36.21,21274.0,34.9034,34.9131,34.8842,34.9034,21274.0
2016-08-29 14:50:00,36.21,36.23,36.2,36.22,29828.0,34.9034,34.9227,34.8938,34.9131,29828.0
2016-08-29 14:55:00,36.22,36.28,36.21,36.27,63796.0,34.9131,34.9709,34.9034,34.9613,63796.0
2016-08-29 15:00:00,36.26,36.27,36.21,36.23,44371.0,34.9516,34.9613,34.9034,34.9227,44371.0
2016-08-29 15:05:00,36.23,36.24,36.21,36.23,24223.0,34.9227,34.9324,34.9034,34.9227,24223.0
2016-08-29 15:10:00,36.23,36.24,36.21,36.22,33473.0,34.9227,34.9324,34.9034,34.9131,33473.0
2016-08-29 15:15:00,36.22,36.22,36.2,36.2,26346.0,34.9131,34.9131,34.8938,34.8938,26346.0
2016-08-29 15:20:00,36.21,36.23,36.17,36.2,58274.0,34.9034,34.9227,34.8649,34.8938,58274.0
2016-08-29 15:25:00,36.2,36.21,36.18,36.18,57000.0,34.8938,34.9034,34.8745,34.8745,57000.0
2016-08-29 15:30:00,36.19,36.2,36.18,36.19,45805.0,34.8842,34.8938,34.8745,34.8842,45805.0
2016-08-29 15:35:00,36.19,36.19,36.17,36.19,89965.0,34.8842,34.8842,34.8649,34.8842,89965.0
2016-08-29 15:40:00,36.19,36.2,36.17,36.19,64787.0,34.8842,34.8938,34.8649,34.8842,64787.0
2016-08-29 15:45:00,36.18,36.22,36.17,36.19,110838.0,34.8745,34.9131,34.8649,34.8842,110838.0
2016-08-29 15:50:00,36.17,36.2,36.16,36.19,147835.0,34.8649,34.8938,34.8552,34.8842,147835.0
2016-08-29 15:55:00,36.18,36.19,36.14,36.17,329216.0,34.8745,34.8842,34.836,34.8649,329216.0
2016-08-30 09:30:00,35.45,35.8,35.35,35.63,531742.0,34.1709,34.5082,34.0745,34.3444,531742.0
2016-08-30 09:35:00,35.61,35.89,35.5,35.85,350401.0,34.3251,34.595,34.2191,34.5564,350401.0
2016-08-30 09:40:00,35.86,36.0,35.8,35.9,295232.0,34.5661,34.701,34.5082,34.6046,295232.0
2016-08-30 09:45:00,35.9,36.12,35.87,36.06,267047.0,34.6046,34.8167,34.5757,34.7589,267047.0
2016-08-30 09:50:00,36.06,36.19,35.99,36.19,316626.0,34.7589,34.8842,34.6914,34.8842,316626.0
2016-08-30 09:55:00,36.19,36.24,36.15,36.16,123100.0,34.8842,34.9324,34.8456,34.8552,123100.0
2016-08-30 10:00:00,36.16,36.25,36.13,36.19,197289.0,34.8552,34.942,34.8263,34.8842,197289.0
2016-08-30 10:05:00,36.19,36.27,36.14,36.2,257585.0,34.8842,34.9613,34.836,34.8938,257585.0
2016-08-30 10:10:00,36.2,36.34,36.15,36.33,143697.0,34.8938,35.0288,34.8456,35.0191,143697.0
2016-08-30 10:15:00,36.32,36.46,36.29,36.43,228978.0,35.0095,35.1444,34.9806,35.1155,228978.0
2016-08-30 10:20:00,36.43,36.65,36.41,36.62,254023.0,35.1155,35.3276,35.0962,35.2987,254023.0
2016-08-30 10:25:00,36.63,36.86,36.62,36.81,235889.0,35.3083,35.53,35.2987,35.4818,235889.0
2016-08-30 10:30:00,36.8,36.81,36.7,36.73,275598.0,35.4722,35.4818,35.3758,35.4047,275598.0
2016-08-30 10:35:00,36.73,36.84,36.71,36.77,142188.0,35.4047,35.5107,35.3854,35.4432,142188.0
2016-08-30 10:40:00,36.77,36.95,36.73,36.92,301622.0,35.4432,35.6167,35.4047,35.5878,301622.0
2016-08-30 10:45:00,36.92,36.93,36.8,36.83,332929.0,35.5878,35.5975,35.4722,35.5011,332929.0
2016-08-30 10:50:00,36.82,36.85,36.74,36.8,177218.0,35.4914,35.5204,35.4143,35.4722,177218.0
2016-08-30 10:55:00,36.8,36.9,36.75,36.86,221084.0,35.4722,35.5685,35.424,35.53,221084.0
2016-08-30 11:00:00,36.86,36.99,36.84,36.98,302639.0,35.53,35.6553,35.5107,35.6457,302639.0
2016-08-30 11:05:00,36.98,36.98,36.9,36.92,115068.0,35.6457,35.6457,35.5685,35.5878,115068.0
2016-08-30 11:10:00,36.92,36.94,36.83,36.84,152106.0,35.5878,35.6071,35.5011,35.5107,152106.0
2016-08-30 11:15:00,36.85,36.95,36.84,36.92,104780.0,35.5204,35.6167,35.5107,35.5878,104780.0
2016-08-30 11:20:00,36.91,36.91,36.82,36.85,119931.0,35.5782,35.5782,35.4914,35.5204,119931.0
2016-08-30 11:25:00,36.86,36.91,36.82,36.88,87677.0,35.53,35.5782,35.4914,35.5493,87677.0
2016-08-30 11:30:00,36.87,36.89,36.81,36.89,68434.0,35.5396,35.5589,35.4818,35.5589,68434.0
2016-08-30 11:35:00,36.89,36.93,36.85,36.91,64521.0,35.5589,35.5975,35.5204,35.5782,64521.0
2016-08-30 11:40:00,36.91,36.91,36.84,36.85,68276.0,35.5782,35.5782,35.5107,35.5204,68276.0
2016-08-30 11:45:00,36.84,36.95,36.84,36.89,122232.0,35.5107,35.6167,35.5107,35.5589,122232.0
2016-08-30 11:50:00,36.9,36.99,36.85,36.93,114634.0,35.5685,35.6553,35.5204,35.5975,114634.0
2016-08-30 11:55:00,36.93,37.1,36.92,37.06,383098.0,35.5975,35.7613,35.5878,35.7228,383098.0
2016-08-30 12:00:00,37.06,37.19,37.05,37.17,137524.0,35.7228,35.8481,35.7131,35.8288,137524.0
2016-08-30 12:05:00,37.17,37.29,37.16,37.27,228845.0,35.8288,35.9445,35.8192,35.9252,228845.0
2016-08-30 12:10:00,37.27,37.3,37.24,37.27,155175.0,35.9252,35.9541,35.8963,35.9252,155175.0
2016-08-30 12:15:00,37.27,37.32,37.23,37.28,116934.0,35.9252,35.9734,35.8866,35.9348,116934.0
2016-08-30 12:20:00,37.27,37.28,37.23,37.25,114177.0,35.9252,35.9348,35.8866,35.9059,114177.0
2016-08-30 12:25:00,37.25,37.36,37.21,37.29,127710.0,35.9059,36.0119,35.8674,35.9445,127710.0
2016-08-30 12:30:00,37.29,37.32,37.26,37.27,100730.0,35.9445,35.9734,35.9156,35.9252,100730.0
2016-08-30 12:35:00,37.27,37.33,37.24,37.33,90211.0,35.9252,35.983,35.8963,35.983,90211.0
2016-08-30 12:40:00,37.33,37.33,37.25,37.29,98220.0,35.983,35.983,35.9059,35.9445,98220.0
2016-08-30 12:45:00,37.29,37.3,37.13,37.16,219433.0,35.9445,35.9541,35.7902,35.8192,219433.0
2016-08-30 12:50:00,37.17,37.18,37.12,37.16,101293.0,35.8288,35.8384,35.7806,35.8192,101293.0
2016-08-30 12:55:00,37.16,37.21,37.14,37.21,105894.0,35.8192,35.8674,35.7999,35.8674,105894.0
2016-08-30 13:00:00,37.2,37.2,37.14,37.15,64552.0,35.8577,35.8577,35.7999,35.8095,64552.0
2016-08-30 13:05:00,37.16,37.2,37.13,37.17,73712.0,35.8192,35.8577,35.7902,35.8288,73712.0
2016-08-30 13:10:00,37.17,37.19,37.15,37.16,65427.0,35.8288,35.8481,35.8095,35.8192,65427.0
2016-08-30 13:15:00,37.15,37.2,37.14,37.16,97582.0,35.8095,35.8577,35.7999,35.8192,97582.0
2016-08-30 13:20:00,37.16,37.18,37.1,37.16,97498.0,35.8192,35.8384,35.7613,35.8192,97498.0
2016-08-30 13:25:00,37.15,37.17,37.1,37.12,121197.0,35.8095,35.8288,35.7613,35.7806,121197.0
2016-08-30 13:30:00,37.12,37.19,37.1,37.18,73505.0,35.7806,35.8481,35.7613,35.8384,73505.0
2016-08-30 13:35:00,37.17,37.17,37.1,37.12,39783.0,35.8288,35.8288,35.7613,35.7806,39783.0
2016-08-30 13:40:00,37.12,37.13,37.04,37.09,48805.0,35.7806,35.7902,35.7035,35.7517,48805.0
2016-08-30 13:45:00,37.09,37.15,37.08,37.11,41131.0,35.7517,35.8095,35.7421,35.771,41131.0
2016-08-30 13:50:00,37.1,37.13,37.07,37.07,60342.0,35.7613,35.7902,35.7324,35.7324,60342.0
2016-08-30 13:55:00,37.07,37.07,37.01,37.01,139306.0,35.7324,35.7324,35.6746,35.6746,139306.0
2016-08-30 14:00:00,37.01,37.01,36.87,36.88,99429.0,35.6746,35.6746,35.5396,35.5493,99429.0
2016-08-30 14:05:00,36.87,36.91,36.8,36.8,63861.0,35.5396,35.5782,35.4722,35.4722,63861.0
2016-08-30 14:10:00,36.8,36.89,36.79,36.88,104887.0,35.4722,35.5589,35.4625,35.5493,104887.0
2016-08-30 14:15:00,36.89,36.91,36.83,36.84,142159.0,35.5589,35.5782,35.5011,35.5107,142159.0
2016-08-30 14:20:00,36.83,36.87,36.8,36.82,98584.0,35.5011,35.5396,35.4722,35.4914,98584.0
2016-08-30 14:25:00,36.83,36.9,36.82,36.84,76730.0,35.5011,35.5685,35.4914,35.5107,76730.0
2016-08-30 14:30:00,36.83,36.85,36.76,36.82,216349.0,35.5011,35.5204,35.4336,35.4914,216349.0
2016-08-30 14:35:00,36.81,36.86,36.77,36.81,242387.0,35.4818,35.53,35.4432,35.4818,242387.0
2016-08-30 14:40:00,36.8,36.83,36.78,36.8,344921.0,35.4722,35.5011,35.4529,35.4722,344921.0
2016-08-30 14:45:00,36.81,36.89,36.8,36.86,190608.0,35.4818,35.5589,35.4722,35.53,190608.0
2016-08-30 14:50:00,36.86,37.08,36.86,37.03,111532.0,35.53,35.7421,35.53,35.6939,111532.0
2016-08-30 14:55:00,37.04,37.06,36.97,37.05,77884.0,35.7035,35.7228,35.636,35.7131,77884.0
2016-08-30 15:00:00,37.04,37.06,36.98,37.05,80137.0,35.7035,35.7228,35.6457,35.7131,80137.0
2016-08-30 15:05:00,37.06,37.13,37.06,37.12,68873.0,35.7228,35.7902,35.7228,35.7806,68873.0
2016-08-30 15:10:00,37.12,37.12,37.05,37.07,59711.0,35.7806,35.7806,35.7131,35.7324,59711.0
2016-08-30 15:15:00,37.06,37.08,36.99,37.0,79170.0,35.7228,35.7421,35.6553,35.6649,79170.0
2016-08-30 15:20:00,37.01,37.02,36.99,37.0,67162.0,35.6746,35.6842,35.6553,35.6649,67162.0
2016-08-30 15:25:00,37.0,37.0,36.97,37.0,50052.0,35.6649,35.6649,35.636,35.6649,50052.0
2016-08-30 15:30:00,37.0,37.0,36.92,36.92,107846.0,35.6649,35.6649,35.5878,35.5878,107846.0
2016-08-30 15:35:00,36.92,37.03,36.91,37.03,95732.0,35.5878,35.6939,35.5782,35.6939,95732.0
2016-08-30 15:40:00,37.03,37.05,36.99,37.0,105090.0,35.6939,35.7131,35.6553,35.6649,105090.0
2016-08-30 15:45:00,37.01,37.07,36.98,37.0,155229.0,35.6746,35.7324,35.6457,35.6649,155229.0
2016-08-30 15:50:00,36.99,37.05,36.99,37.03,220931.0,35.6553,35.7131,35.6553,35.6939,220931.0
2016-08-30 15:55:00,37.03,37.08,37.01,37.07,532752.0,35.6939,35.7421,35.6746,35.7324,532752.0
2016-08-31 09:30:00,36.97,36.98,36.2,36.45,391462.0,35.636,35.6457,34.8938,35.1348,391462.0
2016-08-31 09:35:00,36.46,36.66,36.41,36.59,154021.0,35.1444,35.3372,35.0962,35.2697,154021.0
2016-08-31 09:40:00,36.61,36.71,36.46,36.48,134068.0,35.289,35.3854,35.1444,35.1637,134068.0
2016-08-31 09:45:00,36.5,36.52,36.25,36.36,240095.0,35.183,35.2023,34.942,35.048,240095.0
2016-08-31 09:50:00,36.36,36.41,36.3,36.32,237252.0,35.048,35.0962,34.9902,35.0095,237252.0
2016-08-31 09:55:00,36.32,36.43,36.31,36.4,164220.0,35.0095,35.1155,34.9998,35.0866,164220.0
2016-08-31 10:00:00,36.4,36.45,36.33,36.44,230925.0,35.0866,35.1348,35.0191,35.1251,230925.0
2016-08-31 10:05:00,36.44,36.51,36.42,36.46,303909.0,35.1251,35.1926,35.1059,35.1444,303909.0
2016-08-31 10:10:00,36.45,36.48,36.28,36.36,226644.0,35.1348,35.1637,34.9709,35.048,226644.0
2016-08-31 10:15:00,36.36,36.42,36.36,36.39,92143.0,35.048,35.1059,35.048,35.077,92143.0
2016-08-31 10:20:00,36.39,36.46,36.38,36.45,116949.0,35.077,35.1444,35.0673,35.1348,116949.0
2016-08-31 10:25:00,36.44,36.54,36.41,36.52,201156.0,35.1251,35.2215,35.0962,35.2023,201156.0
2016-08-31 10:30:00,36.52,36.52,36.41,36.41,192985.0,35.2023,35.2023,35.0962,35.0962,192985.0
2016-08-31 10:35:00,36.41,36.42,36.35,36.38,100909.0,35.0962,35.1059,35.0384,35.0673,100909.0
2016-08-31 10:40:00,36.37,36.37,36.29,36.3,105155.0,35.0577,35.0577,34.9806,34.9902,105155.0
2016-08-31 10:45:00,36.31,36.41,36.31,36.34,208475.0,34.9998,35.0962,34.9998,35.0288,208475.0
2016-08-31 10:50:00,36.34,36.36,36.26,36.3,116888.0,35.0288,35.048,34.9516,34.9902,116888.0
2016-08-31 10:55:00,36.29,36.31,36.17,36.2,342363.0,34.9806,34.9998,34.8649,34.8938,342363.0
2016-08-31 11:00:00,36.2,36.2,36.04,36.06,191500.0,34.8938,34.8938,34.7396,34.7589,191500.0
2016-08-31 11:05:00,36.07,36.09,35.97,36.02,243586.0,34.7685,34.7878,34.6721,34.7203,243586.0
2016-08-31 11:10:00,36.02,36.04,35.89,35.89,137073.0,34.7203,34.7396,34.595,34.595,137073.0
2016-08-31 11:15:00,35.9,35.97,35.83,35.85,188793.0,34.6046,34.6721,34.5372,34.5564,188793.0
2016-08-31 11:20:00,35.84,35.9,35.84,35.85,117746.0,34.5468,34.6046,34.5468,34.5564,117746.0
2016-08-31 11:25:00,35.85,36.05,35.85,36.05,110122.0,34.5564,34.7492,34.5564,34.7492,110122.0
2016-08-31 11:30:00,36.05,36.12,36.01,36.01,107388.0,34.7492,34.8167,34.7107,34.7107,107388.0
2016-08-31 11:35:00,36.0,36.0,35.83,35.91,108800.0,34.701,34.701,34.5372,34.6143,108800.0
2016-08-31 11:40:00,35.92,35.92,35.85,35.89,59397.0,34.6239,34.6239,34.5564,34.595,59397.0
2016-08-31 11:45:00,35.89,35.91,35.76,35.79,136874.0,34.595,34.6143,34.4697,34.4986,136874.0
2016-08-31 11:50:00,35.78,35.87,35.78,35.82,75578.0,34.489,34.5757,34.489,34.5275,75578.0
2016-08-31 11:55:00,35.81,35.84,35.77,35.79,102751.0,34.5179,34.5468,34.4793,34.4986,102751.0
2016-08-31 12:00:00,35.79,35.79,35.63,35.65,108047.0,34.4986,34.4986,34.3444,34.3637,108047.0
2016-08-31 12:05:00,35.65,35.69,35.64,35.66,78966.0,34.3637,34.4022,34.354,34.3733,78966.0
2016-08-31 12:10:00,35.66,35.71,35.64,35.65,60550.0,34.3733,34.4215,34.354,34.3637,60550.0
2016-08-31 12:15:00,35.64,35.7,35.63,35.68,91921.0,34.354,34.4118,34.3444,34.3926,91921.0
2016-08-31 12:20:00,35.69,35.79,35.68,35.77,77194.0,34.4022,34.4986,34.3926,34.4793,77194.0
2016-08-31 12:25:00,35.78,35.79,35.74,35.75,44316.0,34.489,34.4986,34.4504,34.46,44316.0
2016-08-31 12:30:00,35.75,35.76,35.72,35.75,56413.0,34.46,34.4697,34.4311,34.46,56413.0
2016-08-31 12:35:00,35.75,35.89,35.74,35.89,123740.0,34.46,34.595,34.4504,34.595,123740.0
2016-08-31 12:40:00,35.9,35.92,35.82,35.86,103548.0,34.6046,34.6239,34.5275,34.5661,103548.0
2016-08-31 12:45:00,35.86,35.87,35.83,35.86,44381.0,34.5661,34.5757,34.5372,34.5661,44381.0
2016-08-31 12:50:00,35.86,35.87,35.83,35.86,57615.0,34.5661,34.5757,34.5372,34.5661,57615.0
2016-08-31 12:55:00,35.86,35.9,35.86,35.88,30517.0,34.5661,34.6046,34.5661,34.5854,30517.0
2016-08-31 13:00:00,35.88,35.92,35.87,35.89,31292.0,34.5854,34.6239,34.5757,34.595,31292.0
2016-08-31 13:05:00,35.9,35.91,35.82,35.84,58337.0,34.6046,34.6143,34.5275,34.5468,58337.0
2016-08-31 13:10:00,35.83,35.85,35.8,35.84,29190.0,34.5372,34.5564,34.5082,34.5468,29190.0
2016-08-31 13:15:00,35.84,35.85,35.77,35.82,59727.0,34.5468,34.5564,34.4793,34.5275,59727.0
2016-08-31 13:20:00,35.83,35.83,35.79,35.8,39622.0,34.5372,34.5372,34.4986,34.5082,39622.0
2016-08-31 13:25:00,35.81,35.83,35.79,35.83,33204.0,34.5179,34.5372,34.4986,34.5372,33204.0
2016-08-31 13:30:00,35.84,35.84,35.74,35.74,89832.0,34.5468,34.5468,34.4504,34.4504,89832.0
2016-08-31 13:35:00,35.74,35.78,35.74,35.76,31680.0,34.4504,34.489,34.4504,34.4697,31680.0
2016-08-31 13:40:00,35.77,35.86,35.76,35.82,87710.0,34.4793,34.5661,34.4697,34.5275,87710.0
2016-08-31 13:45:00,35.82,35.82,35.76,35.76,23868.0,34.5275,34.5275,34.4697,34.4697,23868.0
2016-08-31 13:50:00,35.77,35.8,35.76,35.78,32484.0,34.4793,34.5082,34.4697,34.489,32484.0
2016-08-31 13:55:00,35.79,35.79,35.7,35.7,77225.0,34.4986,34.4986,34.4118,34.4118,77225.0
2016-08-31 14:00:00,35.7,35.76,35.7,35.75,54353.0,34.4118,34.4697,34.4118,34.46,54353.0
2016-08-31 14:05:00,35.74,35.86,35.74,35.83,107116.0,34.4504,34.5661,34.4504,34.5372,107116.0
2016-08-31 14:10:00,35.84,35.9,35.83,35.89,52748.0,34.5468,34.6046,34.5372,34.595,52748.0
2016-08-31 14:15:00,35.88,35.9,35.81,35.87,64507.0,34.5854,34.6046,34.5179,34.5757,64507.0
2016-08-31 14:20:00,35.87,35.88,35.85,35.87,38826.0,34.5757,34.5854,34.5564,34.5757,38826.0
2016-08-31 14:25:00,35.87,35.94,35.87,35.94,99119.0,34.5757,34.6432,34.5757,34.6432,99119.0
2016-08-31 14:30:00,35.93,35.94,35.87,35.91,88037.0,34.6335,34.6432,34.5757,34.6143,88037.0
2016-08-31 14:35:00,35.91,35.95,35.9,35.93,41373.0,34.6143,34.6528,34.6046,34.6335,41373.0
2016-08-31 14:40:00,35.93,35.94,35.9,35.93,57750.0,34.6335,34.6432,34.6046,34.6335,57750.0
2016-08-31 14:45:00,35.93,35.94,35.89,35.92,226626.0,34.6335,34.6432,34.595,34.6239,226626.0
2016-08-31 14:50:00,35.93,35.94,35.91,35.94,60470.0,34.6335,34.6432,34.6143,34.6432,60470.0
2016-08-31 14:55:00,35.94,35.95,35.9,35.91,57176.0,34.6432,34.6528,34.6046,34.6143,57176.0
2016-08-31 15:00:00,35.91,35.97,35.9,35.97,313293.0,34.6143,34.6721,34.6046,34.6721,313293.0
2016-08-31 15:05:00,35.97,36.02,35.96,36.02,83571.0,34.6721,34.7203,34.6625,34.7203,83571.0
2016-08-31 15:10:00,36.02,36.05,35.99,36.0,147606.0,34.7203,34.7492,34.6914,34.701,147606.0
2016-08-31 15:15:00,36.01,36.09,36.0,36.02,114898.0,34.7107,34.7878,34.701,34.7203,114898.0
2016-08-31 15:20:00,36.02,36.05,35.98,35.98,118075.0,34.7203,34.7492,34.6817,34.6817,118075.0
2016-08-31 15:25:00,35.98,36.05,35.96,36.04,124333.0,34.6817,34.7492,34.6625,34.7396,124333.0
2016-08-31 15:30:00,36.04,36.15,36.01,36.15,201967.0,34.7396,34.8456,34.7107,34.8456,201967.0
2016-08-31 15:35:00,36.14,36.18,36.12,36.15,166022.0,34.836,34.8745,34.8167,34.8456,166022.0
2016-08-31 15:40:00,36.16,36.29,36.15,36.25,181108.0,34.8552,34.9806,34.8456,34.942,181108.0
2016-08-31 15:45:00,36.25,36.27,36.2,36.24,189984.0,34.942,34.9613,34.8938,34.9324,189984.0
2016-08-31 15:50:00,36.24,36.31,36.24,36.3,313449.0,34.9324,34.9998,34.9324,34.9902,313449.0
2016-08-31 15:55:00,36.3,36.34,36.27,36.28,836373.0,34.9902,35.0288,34.9613,34.9709,836373.0
2016-09-01 09:30:00,36.53,36.65,36.28,36.45,156074.0,35.2119,35.3276,34.9709,35.1348,156074.0
2016-09-01 09:35:00,36.45,36.64,36.45,36.62,143463.0,35.1348,35.3179,35.1348,35.2987,143463.0
2016-09-01 09:40:00,36.6,36.68,36.58,36.66,87361.0,35.2794,35.3565,35.2601,35.3372,87361.0
2016-09-01 09:45:00,36.66,36.71,36.65,36.68,171152.0,35.3372,35.3854,35.3276,35.3565,171152.0
2016-09-01 09:50:00,36.69,36.69,36.43,36.51,204204.0,35.3661,35.3661,35.1155,35.1926,204204.0
2016-09-01 09:55:00,36.52,36.6,36.48,36.52,54436.0,35.2023,35.2794,35.1637,35.2023,54436.0
2016-09-01 10:00:00,36.5,36.53,36.38,36.53,75145.0,35.183,35.2119,35.0673,35.2119,75145.0
2016-09-01 10:05:00,36.53,36.54,36.35,36.36,71668.0,35.2119,35.2215,35.0384,35.048,71668.0
2016-09-01 10:10:00,36.37,36.38,36.28,36.37,58975.0,35.0577,35.0673,34.9709,35.0577,58975.0
2016-09-01 10:15:00,36.37,36.39,36.31,36.37,80994.0,35.0577,35.077,34.9998,35.0577,80994.0
2016-09-01 10:20:00,36.36,36.4,36.23,36.33,113254.0,35.048,35.0866,34.9227,35.0191,113254.0
2016-09-01 10:25:00,36.34,36.37,36.19,36.19,114980.0,35.0288,35.0577,34.8842,34.8842,114980.0
2016-09-01 10:30:00,36.18,36.19,35.99,36.03,111863.0,34.8745,34.8842,34.6914,34.7299,111863.0
2016-09-01 10:35:00,36.03,36.12,36.0,36.05,122838.0,34.7299,34.8167,34.701,34.7492,122838.0
2016-09-01 10:40:00,36.05,36.13,36.0,36.09,55880.0,34.7492,34.8263,34.701,34.7878,55880.0
2016-09-01 10:45:00,36.09,36.12,36.06,36.1,56499.0,34.7878,34.8167,34.7589,34.7974,56499.0
2016-09-01 10:50:00,36.09,36.12,36.09,36.11,96362.0,34.7878,34.8167,34.7878,34.8071,96362.0
2016-09-01 10:55:00,36.12,36.16,36.04,36.04,56033.0,34.8167,34.8552,34.7396,34.7396,56033.0
2016-09-01 11:00:00,36.04,36.04,35.88,36.0,74857.0,34.7396,34.7396,34.5854,34.701,74857.0
2016-09-01 11:05:00,35.99,36.11,35.99,36.05,42971.0,34.6914,34.8071,34.6914,34.7492,42971.0
2016-09-01 11:10:00,36.05,36.1,36.0,36.05,44416.0,34.7492,34.7974,34.701,34.7492,44416.0
2016-09-01 11:15:00,36.05,36.08,35.99,36.08,64381.0,34.7492,34.7781,34.6914,34.7781,64381.0
2016-09-01 11:20:00,36.08,36.17,36.05,36.15,85134.0,34.7781,34.8649,34.7492,34.8456,85134.0
2016-09-01 11:25:00,36.16,36.27,36.16,36.25,124360.0,34.8552,34.9613,34.8552,34.942,124360.0
2016-09-01 11:30:00,36.25,36.27,36.19,36.26,66985.0,34.942,34.9613,34.8842,34.9516,66985.0
2016-09-01 11:35:00,36.26,36.28,36.21,36.23,56488.0,34.9516,34.9709,34.9034,34.9227,56488.0
2016-09-01 11:40:00,36.22,36.22,36.17,36.2,69427.0,34.9131,34.9131,34.8649,34.8938,69427.0
2016-09-01 11:45:00,36.19,36.23,36.18,36.18,28615.0,34.8842,34.9227,34.8745,34.8745,28615.0
2016-09-01 11:50:00,36.17,36.2,36.15,36.2,24770.0,34.8649,34.8938,34.8456,34.8938,24770.0
2016-09-01 11:55:00,36.19,36.26,36.19,36.2,60996.0,34.8842,34.9516,34.8842,34.8938,60996.0
2016-09-01 12:00:00,36.21,36.26,36.2,36.25,76604.0,34.9034,34.9516,34.8938,34.942,76604.0
2016-09-01 12:05:00,36.24,36.26,36.2,36.2,38164.0,34.9324,34.9516,34.8938,34.8938,38164.0
2016-09-01 12:10:00,36.19,36.23,36.16,36.23,30072.0,34.8842,34.9227,34.8552,34.9227,30072.0
2016-09-01 12:15:00,36.23,36.28,36.23,36.26,47636.0,34.9227,34.9709,34.9227,34.9516,47636.0
2016-09-01 12:20:00,36.25,36.41,36.24,36.4,60440.0,34.942,35.0962,34.9324,35.0866,60440.0
2016-09-01 12:25:00,36.41,36.44,36.37,36.39,38674.0,35.0962,35.1251,35.0577,35.077,38674.0
2016-09-01 12:30:00,36.39,36.47,36.38,36.43,31308.0,35.077,35.1541,35.0673,35.1155,31308.0
2016-09-01 12:35:00,36.43,36.45,36.37,36.37,37587.0,35.1155,35.1348,35.0577,35.0577,37587.0
2016-09-01 12:40:00,36.37,36.38,36.32,36.34,24320.0,35.0577,35.0673,35.0095,35.0288,24320.0
2016-09-01 12:45:00,36.34,36.39,36.33,36.37,28832.0,35.0288,35.077,35.0191,35.0577,28832.0
2016-09-01 12:50:00,36.37,36.43,36.36,36.36,38615.0,35.0577,35.1155,35.048,35.048,38615.0
2016-09-01 12:55:00,36.35,36.36,36.33,36.34,28506.0,35.0384,35.048,35.0191,35.0288,28506.0
2016-09-01 13:00:00,36.33,36.34,36.3,36.3,26470.0,35.0191,35.0288,34.9902,34.9902,26470.0
2016-09-01 13:05:00,36.3,36.32,36.24,36.24,117094.0,34.9902,35.0095,34.9324,34.9324,117094.0
2016-09-01 13:10:00,36.24,36.25,36.2,36.21,96494.0,34.9324,34.942,34.8938,34.9034,96494.0
2016-09-01 13:15:00,36.21,36.27,36.21,36.26,53755.0,34.9034,34.9613,34.9034,34.9516,53755.0
2016-09-01 13:20:00,36.27,36.34,36.26,36.3,50864.0,34.9613,35.0288,34.9516,34.9902,50864.0
2016-09-01 13:25:00,36.29,36.29,36.26,36.29,56495.0,34.9806,34.9806,34.9516,34.9806,56495.0
2016-09-01 13:30:00,36.29,36.35,36.29,36.3,60087.0,34.9806,35.0384,34.9806,34.9902,60087.0
2016-09-01 13:35:00,36.29,36.33,36.24,36.24,89301.0,34.9806,35.0191,34.9324,34.9324,89301.0
2016-09-01 13:40:00,36.24,36.32,36.23,36.3,162648.0,34.9324,35.0095,34.9227,34.9902,162648.0
2016-09-01 13:45:00,36.3,36.32,36.28,36.3,40362.0,34.9902,35.0095,34.9709,34.9902,40362.0
2016-09-01 13:50:00,36.3,36.33,36.29,36.29,24294.0,34.9902,35.0191,34.9806,34.9806,24294.0
2016-09-01 13:55:00,36.28,36.31,36.26,36.26,70798.0,34.9709,34.9998,34.9516,34.9516,70798.0
2016-09-01 14:00:00,36.26,36.29,36.19,36.29,87186.0,34.9516,34.9806,34.8842,34.9806,87186.0
2016-09-01 14:05:00,36.28,36.31,36.24,36.3,44926.0,34.9709,34.9998,34.9324,34.9902,44926.0
2016-09-01 14:10:00,36.3,36.32,36.24,36.3,50656.0,34.9902,35.0095,34.9324,34.9902,50656.0
2016-09-01 14:15:00,36.3,36.31,36.26,36.3,106683.0,34.9902,34.9998,34.9516,34.9902,106683.0
2016-09-01 14:20:00,36.29,36.32,36.23,36.27,84854.0,34.9806,35.0095,34.9227,34.9613,84854.0
2016-09-01 14:25:00,36.26,36.35,36.26,36.33,74261.0,34.9516,35.0384,34.9516,35.0191,74261.0
2016-09-01 14:30:00,36.33,36.35,36.27,36.28,58192.0,35.0191,35.0384,34.9613,34.9709,58192.0
2016-09-01 14:35:00,36.28,36.3,36.22,36.26,51157.0,34.9709,34.9902,34.9131,34.9516,51157.0
2016-09-01 14:40:00,36.26,36.29,36.25,36.26,46951.0,34.9516,34.9806,34.942,34.9516,46951.0
2016-09-01 14:45:00,36.26,36.3,36.24,36.27,38960.0,34.9516,34.9902,34.9324,34.9613,38960.0
2016-09-01 14:50:00,36.27,36.28,36.24,36.24,123566.0,34.9613,34.9709,34.9324,34.9324,123566.0
2016-09-01 14:55:00,36.25,36.26,36.15,36.15,119718.0,34.942,34.9516,34.8456,34.8456,119718.0
2016-09-01 15:00:00,36.16,36.2,36.15,36.15,69534.0,34.8552,34.8938,34.8456,34.8456,69534.0
2016-09-01 15:05:00,36.15,36.16,36.06,36.09,145252.0,34.8456,34.8552,34.7589,34.7878,145252.0
2016-09-01 15:10:00,36.09,36.11,36.06,36.1,78847.0,34.7878,34.8071,34.7589,34.7974,78847.0
2016-09-01 15:15:00,36.09,36.12,36.08,36.09,42930.0,34.7878,34.8167,34.7781,34.7878,42930.0
2016-09-01 15:20:00,36.08,36.13,36.08,36.11,63685.0,34.7781,34.8263,34.7781,34.8071,63685.0
2016-09-01 15:25:00,36.1,36.11,36.06,36.08,61498.0,34.7974,34.8071,34.7589,34.7781,61498.0
2016-09-01 15:30:00,36.08,36.09,36.06,36.07,67232.0,34.7781,34.7878,34.7589,34.7685,67232.0
2016-09-01 15:35:00,36.07,36.12,36.06,36.11,92406.0,34.7685,34.8167,34.7589,34.8071,92406.0
2016-09-01 15:40:00,36.12,36.26,36.12,36.26,98254.0,34.8167,34.9516,34.8167,34.9516,98254.0
2016-09-01 15:45:00,36.26,36.28,36.23,36.25,94070.0,34.9516,34.9709,34.9227,34.942,94070.0
2016-09-01 15:50:00,36.25,36.25,36.21,36.21,106113.0,34.942,34.942,34.9034,34.9034,106113.0
2016-09-01 15:55:00,36.21,36.27,36.18,36.24,396276.0,34.9034,34.9613,34.8745,34.9324,396276.0
2016-09-02 09:30:00,36.04,36.32,36.0,36.3,187726.0,34.7396,35.0095,34.701,34.9902,187726.0
2016-09-02 09:35:00,36.3,36.48,36.23,36.37,102131.0,34.9902,35.1637,34.9227,35.0577,102131.0
2016-09-02 09:40:00,36.36,36.48,36.35,36.48,93234.0,35.048,35.1637,35.0384,35.1637,93234.0
2016-09-02 09:45:00,36.48,36.57,36.33,36.38,154312.0,35.1637,35.2505,35.0191,35.0673,154312.0
2016-09-02 09:50:00,36.39,36.64,36.33,36.63,145094.0,35.077,35.3179,35.0191,35.3083,145094.0
2016-09-02 09:55:00,36.63,36.67,36.6,36.63,113424.0,35.3083,35.3468,35.2794,35.3083,113424.0
2016-09-02 10:00:00,36.63,36.64,36.42,36.46,85299.0,35.3083,35.3179,35.1059,35.1444,85299.0
2016-09-02 10:05:00,36.46,36.7,36.46,36.66,101029.0,35.1444,35.3758,35.1444,35.3372,101029.0
2016-09-02 10:10:00,36.66,36.7,36.55,36.62,116568.0,35.3372,35.3758,35.2312,35.2987,116568.0
2016-09-02 10:15:00,36.61,36.69,36.5,36.53,83947.0,35.289,35.3661,35.183,35.2119,83947.0
2016-09-02 10:20:00,36.53,36.61,36.48,36.6,55592.0,35.2119,35.289,35.1637,35.2794,55592.0
2016-09-02 10:25:00,36.6,36.61,36.54,36.61,57599.0,35.2794,35.289,35.2215,35.289,57599.0
2016-09-02 10:30:00,36.61,36.7,36.6,36.7,65318.0,35.289,35.3758,35.2794,35.3758,65318.0
2016-09-02 10:35:00,36.7,36.7,36.66,36.69,60385.0,35.3758,35.3758,35.3372,35.3661,60385.0
2016-09-02 10:40:00,36.69,36.69,36.56,36.61,82442.0,35.3661,35.3661,35.2408,35.289,82442.0
2016-09-02 10:45:00,36.62,36.62,36.49,36.56,77427.0,35.2987,35.2987,35.1733,35.2408,77427.0
2016-09-02 10:50:00,36.55,36.64,36.54,36.64,150538.0,35.2312,35.3179,35.2215,35.3179,150538.0
2016-09-02 10:55:00,36.64,36.67,36.57,36.58,72898.0,35.3179,35.3468,35.2505,35.2601,72898.0
2016-09-02 11:00:00,36.58,36.64,36.55,36.64,45661.0,35.2601,35.3179,35.2312,35.3179,45661.0
2016-09-02 11:05:00,36.63,36.64,36.57,36.62,38737.0,35.3083,35.3179,35.2505,35.2987,38737.0
2016-09-02 11:10:00,36.62,36.63,36.51,36.52,26831.0,35.2987,35.3083,35.1926,35.2023,26831.0
2016-09-02 11:15:00,36.52,36.56,36.5,36.54,21816.0,35.2023,35.2408,35.183,35.2215,21816.0
2016-09-02 11:20:00,36.53,36.59,36.53,36.58,28188.0,35.2119,35.2697,35.2119,35.2601,28188.0
2016-09-02 11:25:00,36.59,36.6,36.55,36.55,33751.0,35.2697,35.2794,35.2312,35.2312,33751.0
2016-09-02 11:30:00,36.56,36.59,36.46,36.48,93940.0,35.2408,35.2697,35.1444,35.1637,93940.0
2016-09-02 11:35:00,36.48,36.48,36.41,36.47,84664.0,35.1637,35.1637,35.0962,35.1541,84664.0
2016-09-02 11:40:00,36.48,36.54,36.47,36.54,50861.0,35.1637,35.2215,35.1541,35.2215,50861.0
2016-09-02 11:45:00,36.54,36.55,36.48,36.51,56146.0,35.2215,35.2312,35.1637,35.1926,56146.0
2016-09-02 11:50:00,36.51,36.56,36.51,36.54,31039.0,35.1926,35.2408,35.1926,35.2215,31039.0
2016-09-02 11:55:00,36.54,36.61,36.54,36.58,52132.0,35.2215,35.289,35.2215,35.2601,52132.0
2016-09-02 12:00:00,36.58,36.61,36.55,36.58,32180.0,35.2601,35.289,35.2312,35.2601,32180.0
2016-09-02 12:05:00,36.58,36.61,36.54,36.56,80405.0,35.2601,35.289,35.2215,35.2408,80405.0
2016-09-02 12:10:00,36.56,36.56,36.45,36.5,186227.0,35.2408,35.2408,35.1348,35.183,186227.0
2016-09-02 12:15:00,36.5,36.51,36.4,36.4,51029.0,35.183,35.1926,35.0866,35.0866,51029.0
2016-09-02 12:20:00,36.4,36.47,36.36,36.43,100618.0,35.0866,35.1541,35.048,35.1155,100618.0
2016-09-02 12:25:00,36.44,36.49,36.42,36.47,41109.0,35.1251,35.1733,35.1059,35.1541,41109.0
2016-09-02 12:30:00,36.47,36.48,36.44,36.47,71886.0,35.1541,35.1637,35.1251,35.1541,71886.0
2016-09-02 12:35:00,36.47,36.53,36.44,36.53,56366.0,35.1541,35.2119,35.1251,35.2119,56366.0
2016-09-02 12:40:00,36.53,36.57,36.52,36.54,33070.0,35.2119,35.2505,35.2023,35.2215,33070.0
2016-09-02 12:45:00,36.54,36.54,36.48,36.5,26100.0,35.2215,35.2215,35.1637,35.183,26100.0
2016-09-02 12:50:00,36.51,36.55,36.5,36.55,47703.0,35.1926,35.2312,35.183,35.2312,47703.0
2016-09-02 12:55:00,36.55,36.55,36.53,36.54,14580.0,35.2312,35.2312,35.2119,35.2215,14580.0
2016-09-02 13:00:00,36.53,36.55,36.51,36.55,25839.0,35.2119,35.2312,35.1926,35.2312,25839.0
2016-09-02 13:05:00,36.55,36.55,36.49,36.5,33914.0,35.2312,35.2312,35.1733,35.183,33914.0
2016-09-02 13:10:00,36.51,36.58,36.51,36.56,30723.0,35.1926,35.2601,35.1926,35.2408,30723.0
2016-09-02 13:15:00,36.57,36.6,36.57,36.58,23798.0,35.2505,35.2794,35.2505,35.2601,23798.0
2016-09-02 13:20:00,36.57,36.62,36.56,36.61,48538.0,35.2505,35.2987,35.2408,35.289,48538.0
2016-09-02 13:25:00,36.6,36.62,36.57,36.61,23185.0,35.2794,35.2987,35.2505,35.289,23185.0
2016-09-02 13:30:00,36.6,36.61,36.56,36.58,24585.0,35.2794,35.289,35.2408,35.2601,24585.0
2016-09-02 13:35:00,36.59,36.61,36.54,36.55,24738.0,35.2697,35.289,35.2215,35.2312,24738.0
2016-09-02 13:40:00,36.55,36.57,36.53,36.57,26200.0,35.2312,35.2505,35.2119,35.2505,26200.0
2016-09-02 13:45:00,36.57,36.57,36.53,36.54,15483.0,35.2505,35.2505,35.2119,35.2215,15483.0
2016-09-02 13:50:00,36.54,36.54,36.52,36.53,17970.0,35.2215,35.2215,35.2023,35.2119,17970.0
2016-09-02 13:55:00,36.54,36.55,36.47,36.47,53941.0,35.2215,35.2312,35.1541,35.1541,53941.0
2016-09-02 14:00:00,36.48,36.49,36.47,36.49,24531.0,35.1637,35.1733,35.1541,35.1733,24531.0
2016-09-02 14:05:00,36.49,36.52,36.48,36.5,45222.0,35.1733,35.2023,35.1637,35.183,45222.0
2016-09-02 14:10:00,36.49,36.51,36.45,36.47,19664.0,35.1733,35.1926,35.1348,35.1541,19664.0
2016-09-02 14:15:00,36.47,36.51,36.45,36.46,47193.0,35.1541,35.1926,35.1348,35.1444,47193.0
2016-09-02 14:20:00,36.45,36.47,36.44,36.45,53586.0,35.1348,35.1541,35.1251,35.1348,53586.0
2016-09-02 14:25:00,36.46,36.5,36.45,36.46,22172.0,35.1444,35.183,35.1348,35.1444,22172.0
2016-09-02 14:30:00,36.47,36.47,36.43,36.47,49287.0,35.1541,35.1541,35.1155,35.1541,49287.0
2016-09-02 14:35:00,36.48,36.5,36.45,36.5,29118.0,35.1637,35.183,35.1348,35.183,29118.0
2016-09-02 14:40:00,36.5,36.54,36.5,36.53,28468.0,35.183,35.2215,35.183,35.2119,28468.0
2016-09-02 14:45:00,36.53,36.55,36.51,36.54,26724.0,35.2119,35.2312,35.1926,35.2215,26724.0
2016-09-02 14:50:00,36.54,36.6,36.52,36.59,35953.0,35.2215,35.2794,35.2023,35.2697,35953.0
2016-09-02 14:55:00,36.59,36.6,36.55,36.55,36685.0,35.2697,35.2794,35.2312,35.2312,36685.0
2016-09-02 15:00:00,36.56,36.58,36.52,36.52,43020.0,35.2408,35.2601,35.2023,35.2023,43020.0
2016-09-02 15:05:00,36.53,36.57,36.51,36.52,47173.0,35.2119,35.2505,35.1926,35.2023,47173.0
2016-09-02 15:10:00,36.52,36.56,36.52,36.56,16200.0,35.2023,35.2408,35.2023,35.2408,16200.0
2016-09-02 15:15:00,36.55,36.59,36.54,36.58,32789.0,35.2312,35.2697,35.2215,35.2601,32789.0
2016-09-02 15:20:00,36.58,36.61,36.56,36.57,47153.0,35.2601,35.289,35.2408,35.2505,47153.0
2016-09-02 15:25:00,36.58,36.59,36.56,36.57,49383.0,35.2601,35.2697,35.2408,35.2505,49383.0
2016-09-02 15:30:00,36.56,36.57,36.53,36.53,39286.0,35.2408,35.2505,35.2119,35.2119,39286.0
2016-09-02 15:35:00,36.54,36.58,36.53,36.57,45593.0,35.2215,35.2601,35.2119,35.2505,45593.0
2016-09-02 15:40:00,36.57,36.59,36.56,36.58,87083.0,35.2505,35.2697,35.2408,35.2601,87083.0
2016-09-02 15:45:00,36.57,36.59,36.55,36.58,68850.0,35.2505,35.2697,35.2312,35.2601,68850.0
2016-09-02 15:50:00,36.58,36.59,36.55,36.57,159794.0,35.2601,35.2697,35.2312,35.2505,159794.0
2016-09-02 15:55:00,36.57,36.58,36.52,36.53,308822.0,35.2505,35.2601,35.2023,35.2119,308822.0
2016-09-06 09:30:00,36.45,36.7,36.36,36.56,75823.0,35.1348,35.3758,35.048,35.2408,75823.0
2016-09-06 09:35:00,36.51,36.68,36.51,36.59,62637.0,35.1926,35.3565,35.1926,35.2697,62637.0
2016-09-06 09:40:00,36.58,36.67,36.57,36.57,72215.0,35.2601,35.3468,35.2505,35.2505,72215.0
2016-09-06 09:45:00,36.57,36.73,36.57,36.71,76139.0,35.2505,35.4047,35.2505,35.3854,76139.0
2016-09-06 09:50:00,36.72,36.83,36.71,36.81,115904.0,35.395,35.5011,35.3854,35.4818,115904.0
2016-09-06 09:55:00,36.82,36.88,36.81,36.85,67470.0,35.4914,35.5493,35.4818,35.5204,67470.0
2016-09-06 10:00:00,36.85,36.95,36.83,36.94,182793.0,35.5204,35.6167,35.5011,35.6071,182793.0
2016-09-06 10:05:00,36.94,36.94,36.75,36.84,184251.0,35.6071,35.6071,35.424,35.5107,184251.0
2016-09-06 10:10:00,36.86,36.89,36.72,36.75,59189.0,35.53,35.5589,35.395,35.424,59189.0
2016-09-06 10:15:00,36.76,36.81,36.74,36.75,109849.0,35.4336,35.4818,35.4143,35.424,109849.0
2016-09-06 10:20:00,36.75,36.75,36.65,36.65,100817.0,35.424,35.424,35.3276,35.3276,100817.0
2016-09-06 10:25:00,36.64,36.68,36.6,36.65,59034.0,35.3179,35.3565,35.2794,35.3276,59034.0
2016-09-06 10:30:00,36.65,36.72,36.64,36.72,58351.0,35.3276,35.395,35.3179,35.395,58351.0
2016-09-06 10:35:00,36.71,36.72,36.69,36.72,67446.0,35.3854,35.395,35.3661,35.395,67446.0
2016-09-06 10:40:00,36.73,36.73,36.65,36.7,142975.0,35.4047,35.4047,35.3276,35.3758,142975.0
2016-09-06 10:45:00,36.71,36.71,36.62,36.66,51603.0,35.3854,35.3854,35.2987,35.3372,51603.0
2016-09-06 10:50:00,36.66,36.7,36.64,36.68,89856.0,35.3372,35.3758,35.3179,35.3565,89856.0
2016-09-06 10:55:00,36.68,36.69,36.64,36.66,56306.0,35.3565,35.3661,35.3179,35.3372,56306.0
2016-09-06 11:00:00,36.67,36.67,36.64,36.66,39305.0,35.3468,35.3468,35.3179,35.3372,39305.0
2016-09-06 11:05:00,36.66,36.68,36.65,36.65,22175.0,35.3372,35.3565,35.3276,35.3276,22175.0
2016-09-06 11:10:00,36.66,36.7,36.65,36.7,37352.0,35.3372,35.3758,35.3276,35.3758,37352.0
2016-09-06 11:15:00,36.71,36.76,36.7,36.72,45961.0,35.3854,35.4336,35.3758,35.395,45961.0
2016-09-06 11:20:00,36.72,36.77,36.71,36.74,35545.0,35.395,35.4432,35.3854,35.4143,35545.0
2016-09-06 11:25:00,36.75,36.76,36.72,36.73,21846.0,35.424,35.4336,35.395,35.4047,21846.0
2016-09-06 11:30:00,36.73,36.75,36.71,36.73,25937.0,35.4047,35.424,35.3854,35.4047,25937.0
2016-09-06 11:35:00,36.74,36.75,36.72,36.74,17946.0,35.4143,35.424,35.395,35.4143,17946.0
2016-09-06 11:40:00,36.74,36.8,36.74,36.74,26148.0,35.4143,35.4722,35.4143,35.4143,26148.0
2016-09-06 11:45:00,36.74,36.84,36.74,36.81,32515.0,35.4143,35.5107,35.4143,35.4818,32515.0
2016-09-06 11:50:00,36.81,36.82,36.78,36.79,13801.0,35.4818,35.4914,35.4529,35.4625,13801.0
2016-09-06 11:55:00,36.79,36.86,36.78,36.86,25672.0,35.4625,35.53,35.4529,35.53,25672.0
2016-09-06 12:00:00,36.86,36.89,36.85,36.88,24713.0,35.53,35.5589,35.5204,35.5493,24713.0
2016-09-06 12:05:00,36.88,36.9,36.87,36.89,26984.0,35.5493,35.5685,35.5396,35.5589,26984.0
2016-09-06 12:10:00,36.9,36.9,36.84,36.84,59835.0,35.5685,35.5685,35.5107,35.5107,59835.0
2016-09-06 12:15:00,36.84,36.84,36.77,36.79,26051.0,35.5107,35.5107,35.4432,35.4625,26051.0
2016-09-06 12:20:00,36.8,36.8,36.74,36.75,30863.0,35.4722,35.4722,35.4143,35.424,30863.0
2016-09-06 12:25:00,36.76,36.79,36.74,36.77,53829.0,35.4336,35.4625,35.4143,35.4432,53829.0
2016-09-06 12:30:00,36.76,36.82,36.75,36.78,37744.0,35.4336,35.4914,35.424,35.4529,37744.0
2016-09-06 12:35:00,36.78,36.81,36.77,36.8,30547.0,35.4529,35.4818,35.4432,35.4722,30547.0
2016-09-06 12:40:00,36.79,36.8,36.76,36.79,22045.0,35.4625,35.4722,35.4336,35.4625,22045.0
2016-09-06 12:45:00,36.79,36.82,36.79,36.81,20865.0,35.4625,35.4914,35.4625,35.4818,20865.0
2016-09-06 12:50:00,36.81,36.82,36.78,36.8,32023.0,35.4818,35.4914,35.4529,35.4722,32023.0
2016-09-06 12:55:00,36.81,36.83,36.81,36.82,9914.0,35.4818,35.5011,35.4818,35.4914,9914.0
2016-09-06 13:00:00,36.81,36.82,36.79,36.81,58908.0,35.4818,35.4914,35.4625,35.4818,58908.0
2016-09-06 13:05:00,36.81,36.83,36.8,36.8,11456.0,35.4818,35.5011,35.4722,35.4722,11456.0
2016-09-06 13:10:00,36.8,36.81,36.77,36.77,19385.0,35.4722,35.4818,35.4432,35.4432,19385.0
2016-09-06 13:15:00,36.78,36.81,36.78,36.8,40443.0,35.4529,35.4818,35.4529,35.4722,40443.0
2016-09-06 13:20:00,36.8,36.81,36.8,36.8,14889.0,35.4722,35.4818,35.4722,35.4722,14889.0
2016-09-06 13:25:00,36.8,36.82,36.74,36.75,49567.0,35.4722,35.4914,35.4143,35.424,49567.0
2016-09-06 13:30:00,36.75,36.78,36.72,36.76,96595.0,35.424,35.4529,35.395,35.4336,96595.0
2016-09-06 13:35:00,36.76,36.77,36.73,36.75,115837.0,35.4336,35.4432,35.4047,35.424,115837.0
2016-09-06 13:40:00,36.75,36.76,36.73,36.75,15195.0,35.424,35.4336,35.4047,35.424,15195.0
2016-09-06 13:45:00,36.74,36.76,36.74,36.74,15375.0,35.4143,35.4336,35.4143,35.4143,15375.0
2016-09-06 13:50:00,36.75,36.77,36.74,36.76,26936.0,35.424,35.4432,35.4143,35.4336,26936.0
2016-09-06 13:55:00,36.77,36.78,36.75,36.75,24936.0,35.4432,35.4529,35.424,35.424,24936.0
2016-09-06 14:00:00,36.76,36.76,36.75,36.76,8175.0,35.4336,35.4336,35.424,35.4336,8175.0
2016-09-06 14:05:00,36.75,36.77,36.75,36.75,17267.0,35.424,35.4432,35.424,35.424,17267.0
2016-09-06 14:10:00,36.75,36.77,36.73,36.76,49044.0,35.424,35.4432,35.4047,35.4336,49044.0
2016-09-06 14:15:00,36.77,36.77,36.75,36.76,9146.0,35.4432,35.4432,35.424,35.4336,9146.0
2016-09-06 14:20:00,36.76,36.82,36.76,36.8,43732.0,35.4336,35.4914,35.4336,35.4722,43732.0
2016-09-06 14:25:00,36.8,36.83,36.79,36.82,22227.0,35.4722,35.5011,35.4625,35.4914,22227.0
2016-09-06 14:30:00,36.82,36.83,36.81,36.83,13933.0,35.4914,35.5011,35.4818,35.5011,13933.0
2016-09-06 14:35:00,36.83,36.85,36.82,36.84,19760.0,35.5011,35.5204,35.4914,35.5107,19760.0
2016-09-06 14:40:00,36.84,36.87,36.84,36.87,36495.0,35.5107,35.5396,35.5107,35.5396,36495.0
2016-09-06 14:45:00,36.86,36.87,36.85,36.85,15502.0,35.53,35.5396,35.5204,35.5204,15502.0
2016-09-06 14:50:00,36.86,36.87,36.85,36.86,32668.0,35.53,35.5396,35.5204,35.53,32668.0
2016-09-06 14:55:00,36.87,36.87,36.85,36.87,17461.0,35.5396,35.5396,35.5204,35.5396,17461.0
2016-09-06 15:00:00,36.86,36.87,36.85,36.86,16138.0,35.53,35.5396,35.5204,35.53,16138.0
2016-09-06 15:05:00,36.86,36.89,36.85,36.88,40288.0,35.53,35.5589,35.5204,35.5493,40288.0
2016-09-06 15:10:00,36.88,36.89,36.85,36.86,33999.0,35.5493,35.5589,35.5204,35.53,33999.0
2016-09-06 15:15:00,36.85,36.88,36.85,36.88,28218.0,35.5204,35.5493,35.5204,35.5493,28218.0
2016-09-06 15:20:00,36.87,36.9,36.86,36.89,96189.0,35.5396,35.5685,35.53,35.5589,96189.0
2016-09-06 15:25:00,36.89,36.97,36.89,36.96,118669.0,35.5589,35.636,35.5589,35.6264,118669.0
2016-09-06 15:30:00,36.96,36.97,36.95,36.95,70041.0,35.6264,35.636,35.6167,35.6167,70041.0
2016-09-06 15:35:00,36.96,36.97,36.95,36.97,49734.0,35.6264,35.636,35.6167,35.636,49734.0
2016-09-06 15:40:00,36.96,36.97,36.95,36.96,39658.0,35.6264,35.636,35.6167,35.6264,39658.0
2016-09-06 15:45:00,36.95,36.96,36.89,36.9,89997.0,35.6167,35.6264,35.5589,35.5685,89997.0
2016-09-06 15:50:00,36.9,36.97,36.9,36.96,224628.0,35.5685,35.636,35.5685,35.6264,224628.0
2016-09-06 15:55:00,36.96,36.97,36.91,36.95,501863.0,35.6264,35.636,35.5782,35.6167,501863.0
2016-09-07 09:30:00,37.52,38.08,37.42,37.93,629347.0,36.1662,36.706,36.0698,36.5614,629347.0
2016-09-07 09:35:00,37.91,38.59,37.87,38.55,729898.0,36.5421,37.1976,36.5035,37.159,729898.0
2016-09-07 09:40:00,38.56,38.88,38.53,38.53,401592.0,37.1687,37.4771,37.1397,37.1397,401592.0
2016-09-07 09:45:00,38.53,39.0,38.53,38.77,674048.0,37.1397,37.5928,37.1397,37.3711,674048.0
2016-09-07 09:50:00,38.77,39.01,38.72,38.89,363934.0,37.3711,37.6024,37.3229,37.4867,363934.0
2016-09-07 09:55:00,38.89,39.0,38.81,38.96,323153.0,37.4867,37.5928,37.4096,37.5542,323153.0
2016-09-07 10:00:00,38.96,38.96,38.85,38.9,305247.0,37.5542,37.5542,37.4482,37.4964,305247.0
2016-09-07 10:05:00,38.89,39.0,38.86,38.95,313049.0,37.4867,37.5928,37.4578,37.5446,313049.0
2016-09-07 10:10:00,38.95,39.0,38.92,38.98,134443.0,37.5446,37.5928,37.5157,37.5735,134443.0
2016-09-07 10:15:00,38.99,38.99,38.89,38.91,107799.0,37.5831,37.5831,37.4867,37.506,107799.0
2016-09-07 10:20:00,38.91,39.13,38.91,39.08,292091.0,37.506,37.7181,37.506,37.6699,292091.0
2016-09-07 10:25:00,39.08,39.17,39.02,39.02,157331.0,37.6699,37.7566,37.6121,37.6121,157331.0
2016-09-07 10:30:00,39.04,39.04,38.9,38.94,143038.0,37.6313,37.6313,37.4964,37.5349,143038.0
2016-09-07 10:35:00,38.95,39.02,38.91,38.92,127840.0,37.5446,37.6121,37.506,37.5157,127840.0
2016-09-07 10:40:00,38.93,38.97,38.85,38.92,279759.0,37.5253,37.5639,37.4482,37.5157,279759.0
2016-09-07 10:45:00,38.93,38.99,38.91,38.97,106147.0,37.5253,37.5831,37.506,37.5639,106147.0
2016-09-07 10:50:00,38.97,39.2,38.96,39.19,224281.0,37.5639,37.7856,37.5542,37.7759,224281.0
2016-09-07 10:55:00,39.2,39.25,39.16,39.21,219116.0,37.7856,37.8338,37.747,37.7952,219116.0
2016-09-07 11:00:00,39.21,39.25,39.15,39.24,232949.0,37.7952,37.8338,37.7374,37.8241,232949.0
2016-09-07 11:05:00,39.24,39.41,39.22,39.41,295993.0,37.8241,37.988,37.8048,37.988,295993.0
2016-09-07 11:10:00,39.41,39.5,39.4,39.47,272709.0,37.988,38.0747,37.9783,38.0458,272709.0
2016-09-07 11:15:00,39.47,39.52,39.32,39.43,406647.0,38.0458,38.094,37.9012,38.0073,406647.0
2016-09-07 11:20:00,39.42,39.42,39.27,39.31,126972.0,37.9976,37.9976,37.853,37.8916,126972.0
2016-09-07 11:25:00,39.32,39.44,39.31,39.33,141317.0,37.9012,38.0169,37.8916,37.9109,141317.0
2016-09-07 11:30:00,39.32,39.37,39.23,39.3,212452.0,37.9012,37.9494,37.8145,37.8819,212452.0
2016-09-07 11:35:00,39.3,39.32,39.21,39.31,100839.0,37.8819,37.9012,37.7952,37.8916,100839.0
2016-09-07 11:40:00,39.31,39.34,39.24,39.24,77520.0,37.8916,37.9205,37.8241,37.8241,77520.0
2016-09-07 11:45:00,39.24,39.3,39.22,39.26,80506.0,37.8241,37.8819,37.8048,37.8434,80506.0
2016-09-07 11:50:00,39.26,39.29,39.23,39.27,70558.0,37.8434,37.8723,37.8145,37.853,70558.0
2016-09-07 11:55:00,39.27,39.29,39.21,39.24,53500.0,37.853,37.8723,37.7952,37.8241,53500.0
2016-09-07 12:00:00,39.24,39.27,39.15,39.16,72095.0,37.8241,37.853,37.7374,37.747,72095.0
2016-09-07 12:05:00,39.16,39.25,39.15,39.19,84229.0,37.747,37.8338,37.7374,37.7759,84229.0
2016-09-07 12:10:00,39.17,39.2,39.11,39.14,71810.0,37.7566,37.7856,37.6988,37.7277,71810.0
2016-09-07 12:15:00,39.14,39.17,39.09,39.15,66851.0,37.7277,37.7566,37.6795,37.7374,66851.0
2016-09-07 12:20:00,39.15,39.18,39.11,39.17,78598.0,37.7374,37.7663,37.6988,37.7566,78598.0
2016-09-07 12:25:00,39.18,39.18,39.03,39.1,94409.0,37.7663,37.7663,37.6217,37.6892,94409.0
2016-09-07 12:30:00,39.1,39.1,39.03,39.08,73204.0,37.6892,37.6892,37.6217,37.6699,73204.0
2016-09-07 12:35:00,39.08,39.08,38.95,39.02,162697.0,37.6699,37.6699,37.5446,37.6121,162697.0
2016-09-07 12:40:00,39.02,39.08,39.02,39.06,93869.0,37.6121,37.6699,37.6121,37.6506,93869.0
2016-09-07 12:45:00,39.07,39.08,39.01,39.06,102558.0,37.6602,37.6699,37.6024,37.6506,102558.0
2016-09-07 12:50:00,39.06,39.08,39.04,39.05,89134.0,37.6506,37.6699,37.6313,37.641,89134.0
2016-09-07 12:55:00,39.05,39.1,39.02,39.05,113277.0,37.641,37.6892,37.6121,37.641,113277.0
2016-09-07 13:00:00,39.05,39.07,39.0,39.07,93064.0,37.641,37.6602,37.5928,37.6602,93064.0
2016-09-07 13:05:00,39.07,39.11,39.02,39.04,182789.0,37.6602,37.6988,37.6121,37.6313,182789.0
2016-09-07 13:10:00,39.05,39.06,38.88,38.91,182577.0,37.641,37.6506,37.4771,37.506,182577.0
2016-09-07 13:15:00,38.91,39.02,38.9,38.98,140568.0,37.506,37.6121,37.4964,37.5735,140568.0
2016-09-07 13:20:00,38.99,39.05,38.99,39.01,50974.0,37.5831,37.641,37.5831,37.6024,50974.0
2016-09-07 13:25:00,39.01,39.09,38.99,39.05,53392.0,37.6024,37.6795,37.5831,37.641,53392.0
2016-09-07 13:30:00,39.05,39.07,39.01,39.05,66822.0,37.641,37.6602,37.6024,37.641,66822.0
2016-09-07 13:35:00,39.05,39.05,39.01,39.03,35617.0,37.641,37.641,37.6024,37.6217,35617.0
2016-09-07 13:40:00,39.03,39.07,39.03,39.04,60013.0,37.6217,37.6602,37.6217,37.6313,60013.0
2016-09-07 13:45:00,39.04,39.06,39.03,39.05,75827.0,37.6313,37.6506,37.6217,37.641,75827.0
2016-09-07 13:50:00,39.05,39.07,39.04,39.06,77003.0,37.641,37.6602,37.6313,37.6506,77003.0
2016-09-07 13:55:00,39.05,39.07,39.04,39.05,55737.0,37.641,37.6602,37.6313,37.641,55737.0
2016-09-07 14:00:00,39.05,39.07,39.0,39.06,93515.0,37.641,37.6602,37.5928,37.6506,93515.0
2016-09-07 14:05:00,39.06,39.11,39.01,39.03,85688.0,37.6506,37.6988,37.6024,37.6217,85688.0
2016-09-07 14:10:00,39.01,39.08,39.0,39.07,65038.0,37.6024,37.6699,37.5928,37.6602,65038.0
2016-09-07 14:15:00,39.07,39.11,39.02,39.02,116113.0,37.6602,37.6988,37.6121,37.6121,116113.0
2016-09-07 14:20:00,39.03,39.04,38.96,39.0,80609.0,37.6217,37.6313,37.5542,37.5928,80609.0
2016-09-07 14:25:00,38.99,39.01,38.93,38.98,85411.0,37.5831,37.6024,37.5253,37.5735,85411.0
2016-09-07 14:30:00,38.98,39.01,38.95,39.0,83536.0,37.5735,37.6024,37.5446,37.5928,83536.0
2016-09-07 14:35:00,39.0,39.0,38.91,38.96,135993.0,37.5928,37.5928,37.506,37.5542,135993.0
2016-09-07 14:40:00,38.96,39.0,38.95,38.96,49902.0,37.5542,37.5928,37.5446,37.5542,49902.0
2016-09-07 14:45:00,38.95,39.09,38.95,39.09,98529.0,37.5446,37.6795,37.5446,37.6795,98529.0
2016-09-07 14:50:00,39.09,39.09,38.96,38.98,188203.0,37.6795,37.6795,37.5542,37.5735,188203.0
2016-09-07 14:55:00,38.98,38.99,38.92,38.94,108113.0,37.5735,37.5831,37.5157,37.5349,108113.0
2016-09-07 15:00:00,38.94,38.94,38.85,38.86,104950.0,37.5349,37.5349,37.4482,37.4578,104950.0
2016-09-07 15:05:00,38.86,38.9,38.85,38.86,85059.0,37.4578,37.4964,37.4482,37.4578,85059.0
2016-09-07 15:10:00,38.86,38.88,38.82,38.87,81220.0,37.4578,37.4771,37.4193,37.4675,81220.0
2016-09-07 15:15:00,38.87,38.91,38.85,38.87,69609.0,37.4675,37.506,37.4482,37.4675,69609.0
2016-09-07 15:20:00,38.86,38.86,38.8,38.82,84364.0,37.4578,37.4578,37.4,37.4193,84364.0
2016-09-07 15:25:00,38.82,38.83,38.71,38.72,109845.0,37.4193,37.4289,37.3132,37.3229,109845.0
2016-09-07 15:30:00,38.72,38.79,38.72,38.73,128127.0,37.3229,37.3904,37.3229,37.3325,128127.0
2016-09-07 15:35:00,38.73,38.74,38.64,38.65,143975.0,37.3325,37.3422,37.2458,37.2554,143975.0
2016-09-07 15:40:00,38.65,38.7,38.64,38.65,210728.0,37.2554,37.3036,37.2458,37.2554,210728.0
2016-09-07 15:45:00,38.65,38.78,38.64,38.77,231428.0,37.2554,37.3807,37.2458,37.3711,231428.0
2016-09-07 15:50:00,38.76,38.77,38.71,38.71,213598.0,37.3614,37.3711,37.3132,37.3132,213598.0
2016-09-07 15:55:00,38.71,38.76,38.71,38.74,405198.0,37.3132,37.3614,37.3132,37.3422,405198.0
2016-09-08 09:30:00,38.68,38.74,38.43,38.54,140611.0,37.2843,37.3422,37.0433,37.1494,140611.0
2016-09-08 09:35:00,38.58,38.83,38.58,38.79,115216.0,37.1879,37.4289,37.1879,37.3904,115216.0
2016-09-08 09:40:00,38.77,39.13,38.71,39.1,220557.0,37.3711,37.7181,37.3132,37.6892,220557.0
2016-09-08 09:45:00,39.09,39.16,39.04,39.08,107588.0,37.6795,37.747,37.6313,37.6699,107588.0
2016-09-08 09:50:00,39.09,39.09,38.86,38.88,100890.0,37.6795,37.6795,37.4578,37.4771,100890.0
2016-09-08 09:55:00,38.89,38.93,38.83,38.91,83567.0,37.4867,37.5253,37.4289,37.506,83567.0
2016-09-08 10:00:00,38.91,38.96,38.86,38.9,51932.0,37.506,37.5542,37.4578,37.4964,51932.0
2016-09-08 10:05:00,38.9,38.91,38.78,38.8,50607.0,37.4964,37.506,37.3807,37.4,50607.0
2016-09-08 10:10:00,38.8,38.82,38.73,38.74,52028.0,37.4,37.4193,37.3325,37.3422,52028.0
2016-09-08 10:15:00,38.73,38.75,38.69,38.72,46211.0,37.3325,37.3518,37.294,37.3229,46211.0
2016-09-08 10:20:00,38.72,38.73,38.62,38.63,73630.0,37.3229,37.3325,37.2265,37.2361,73630.0
2016-09-08 10:25:00,38.64,38.67,38.6,38.61,71182.0,37.2458,37.2747,37.2072,37.2168,71182.0
2016-09-08 10:30:00,38.61,38.75,38.6,38.74,65617.0,37.2168,37.3518,37.2072,37.3422,65617.0
2016-09-08 10:35:00,38.75,38.82,38.69,38.7,141571.0,37.3518,37.4193,37.294,37.3036,141571.0
2016-09-08 10:40:00,38.71,38.73,38.63,38.64,57676.0,37.3132,37.3325,37.2361,37.2458,57676.0
2016-09-08 10:45:00,38.64,38.65,38.54,38.54,63055.0,37.2458,37.2554,37.1494,37.1494,63055.0
2016-09-08 10:50:00,38.54,38.7,38.53,38.68,87844.0,37.1494,37.3036,37.1397,37.2843,87844.0
2016-09-08 10:55:00,38.69,38.78,38.68,38.75,27880.0,37.294,37.3807,37.2843,37.3518,27880.0
2016-09-08 11:00:00,38.75,38.8,38.64,38.64,79394.0,37.3518,37.4,37.2458,37.2458,79394.0
2016-09-08 11:05:00,38.65,38.69,38.62,38.66,53590.0,37.2554,37.294,37.2265,37.265,53590.0
2016-09-08 11:10:00,38.66,38.72,38.65,38.69,37456.0,37.265,37.3229,37.2554,37.294,37456.0
2016-09-08 11:15:00,38.69,38.73,38.67,38.67,32842.0,37.294,37.3325,37.2747,37.2747,32842.0
2016-09-08 11:20:00,38.67,38.67,38.57,38.58,45310.0,37.2747,37.2747,37.1783,37.1879,45310.0
2016-09-08 11:25:00,38.58,38.63,38.58,38.6,163396.0,37.1879,37.2361,37.1879,37.2072,163396.0
2016-09-08 11:30:00,38.6,38.67,38.6,38.67,82877.0,37.2072,37.2747,37.2072,37.2747,82877.0
2016-09-08 11:35:00,38.68,38.69,38.63,38.64,36490.0,37.2843,37.294,37.2361,37.2458,36490.0
2016-09-08 11:40:00,38.64,38.65,38.62,38.63,48136.0,37.2458,37.2554,37.2265,37.2361,48136.0
2016-09-08 11:45:00,38.62,38.65,38.62,38.64,50147.0,37.2265,37.2554,37.2265,37.2458,50147.0
2016-09-08 11:50:00,38.64,38.69,38.62,38.68,34468.0,37.2458,37.294,37.2265,37.2843,34468.0
2016-09-08 11:55:00,38.68,38.7,38.66,38.68,14485.0,37.2843,37.3036,37.265,37.2843,14485.0
2016-09-08 12:00:00,38.68,38.75,38.67,38.73,36883.0,37.2843,37.3518,37.2747,37.3325,36883.0
2016-09-08 12:05:00,38.73,38.73,38.68,38.7,59065.0,37.3325,37.3325,37.2843,37.3036,59065.0
2016-09-08 12:10:00,38.7,38.75,38.69,38.73,28819.0,37.3036,37.3518,37.294,37.3325,28819.0
2016-09-08 12:15:00,38.73,38.74,38.67,38.72,47396.0,37.3325,37.3422,37.2747,37.3229,47396.0
2016-09-08 12:20:00,38.71,38.72,38.68,38.71,27318.0,37.3132,37.3229,37.2843,37.3132,27318.0
2016-09-08 12:25:00,38.71,38.73,38.64,38.66,42260.0,37.3132,37.3325,37.2458,37.265,42260.0
2016-09-08 12:30:00,38.66,38.7,38.63,38.7,29447.0,37.265,37.3036,37.2361,37.3036,29447.0
2016-09-08 12:35:00,38.69,38.72,38.69,38.72,8640.0,37.294,37.3229,37.294,37.3229,8640.0
2016-09-08 12:40:00,38.72,38.72,38.67,38.69,28988.0,37.3229,37.3229,37.2747,37.294,28988.0
2016-09-08 12:45:00,38.69,38.71,38.64,38.67,39230.0,37.294,37.3132,37.2458,37.2747,39230.0
2016-09-08 12:50:00,38.67,38.68,38.63,38.66,25891.0,37.2747,37.2843,37.2361,37.265,25891.0
2016-09-08 12:55:00,38.66,38.72,38.66,38.72,50532.0,37.265,37.3229,37.265,37.3229,50532.0
2016-09-08 13:00:00,38.71,38.72,38.7,38.71,15915.0,37.3132,37.3229,37.3036,37.3132,15915.0
2016-09-08 13:05:00,38.71,38.73,38.7,38.72,22029.0,37.3132,37.3325,37.3036,37.3229,22029.0
2016-09-08 13:10:00,38.73,38.76,38.72,38.75,45651.0,37.3325,37.3614,37.3229,37.3518,45651.0
2016-09-08 13:15:00,38.76,38.81,38.75,38.81,58348.0,37.3614,37.4096,37.3518,37.4096,58348.0
2016-09-08 13:20:00,38.81,38.9,38.8,38.86,74492.0,37.4096,37.4964,37.4,37.4578,74492.0
2016-09-08 13:25:00,38.85,38.85,38.8,38.83,17032.0,37.4482,37.4482,37.4,37.4289,17032.0
2016-09-08 13:30:00,38.83,38.86,38.82,38.85,20943.0,37.4289,37.4578,37.4193,37.4482,20943.0
2016-09-08 13:35:00,38.85,38.86,38.82,38.85,30440.0,37.4482,37.4578,37.4193,37.4482,30440.0
2016-09-08 13:40:00,38.84,38.87,38.83,38.86,21344.0,37.4385,37.4675,37.4289,37.4578,21344.0
2016-09-08 13:45:00,38.86,38.87,38.84,38.85,45245.0,37.4578,37.4675,37.4385,37.4482,45245.0
2016-09-08 13:50:00,38.85,38.87,38.82,38.86,45654.0,37.4482,37.4675,37.4193,37.4578,45654.0
2016-09-08 13:55:00,38.86,38.87,38.81,38.85,73188.0,37.4578,37.4675,37.4096,37.4482,73188.0
2016-09-08 14:00:00,38.85,38.88,38.84,38.87,24062.0,37.4482,37.4771,37.4385,37.4675,24062.0
2016-09-08 14:05:00,38.87,38.88,38.84,38.84,25689.0,37.4675,37.4771,37.4385,37.4385,25689.0
2016-09-08 14:10:00,38.84,38.89,38.84,38.89,45243.0,37.4385,37.4867,37.4385,37.4867,45243.0
2016-09-08 14:15:00,38.87,38.93,38.87,38.91,208068.0,37.4675,37.5253,37.4675,37.506,208068.0
2016-09-08 14:20:00,38.91,38.99,38.91,38.98,68266.0,37.506,37.5831,37.506,37.5735,68266.0
2016-09-08 14:25:00,38.98,39.0,38.97,38.98,104376.0,37.5735,37.5928,37.5639,37.5735,104376.0
2016-09-08 14:30:00,38.98,39.0,38.97,38.99,78949.0,37.5735,37.5928,37.5639,37.5831,78949.0
2016-09-08 14:35:00,39.0,39.02,38.99,39.02,70690.0,37.5928,37.6121,37.5831,37.6121,70690.0
2016-09-08 14:40:00,39.01,39.08,39.01,39.06,70763.0,37.6024,37.6699,37.6024,37.6506,70763.0
2016-09-08 14:45:00,39.07,39.13,39.06,39.1,66543.0,37.6602,37.7181,37.6506,37.6892,66543.0
2016-09-08 14:50:00,39.09,39.14,39.07,39.14,41034.0,37.6795,37.7277,37.6602,37.7277,41034.0
2016-09-08 14:55:00,39.14,39.14,39.08,39.09,83963.0,37.7277,37.7277,37.6699,37.6795,83963.0
2016-09-08 15:00:00,39.1,39.12,39.07,39.11,67572.0,37.6892,37.7084,37.6602,37.6988,67572.0
2016-09-08 15:05:00,39.11,39.12,39.08,39.12,76972.0,37.6988,37.7084,37.6699,37.7084,76972.0
2016-09-08 15:10:00,39.12,39.13,39.1,39.11,79866.0,37.7084,37.7181,37.6892,37.6988,79866.0
2016-09-08 15:15:00,39.11,39.17,39.11,39.15,103480.0,37.6988,37.7566,37.6988,37.7374,103480.0
2016-09-08 15:20:00,39.14,39.2,39.1,39.2,159729.0,37.7277,37.7856,37.6892,37.7856,159729.0
2016-09-08 15:25:00,39.19,39.2,39.16,39.17,89526.0,37.7759,37.7856,37.747,37.7566,89526.0
2016-09-08 15:30:00,39.17,39.21,39.14,39.16,150118.0,37.7566,37.7952,37.7277,37.747,150118.0
2016-09-08 15:35:00,39.16,39.26,39.15,39.25,197493.0,37.747,37.8434,37.7374,37.8338,197493.0
2016-09-08 15:40:00,39.26,39.31,39.25,39.3,137239.0,37.8434,37.8916,37.8338,37.8819,137239.0
2016-09-08 15:45:00,39.3,39.34,39.26,39.27,326093.0,37.8819,37.9205,37.8434,37.853,326093.0
2016-09-08 15:50:00,39.28,39.33,39.27,39.33,199823.0,37.8627,37.9109,37.853,37.9109,199823.0
2016-09-08 15:55:00,39.32,39.41,39.31,39.34,689730.0,37.9012,37.988,37.8916,37.9205,689730.0
2016-09-09 09:30:00,39.0,39.16,38.94,39.03,184514.0,37.5928,37.747,37.5349,37.6217,184514.0
2016-09-09 09:35:00,39.03,39.21,39.03,39.17,180710.0,37.6217,37.7952,37.6217,37.7566,180710.0
2016-09-09 09:40:00,39.16,39.3,39.15,39.26,110257.0,37.747,37.8819,37.7374,37.8434,110257.0
2016-09-09 09:45:00,39.26,39.34,39.18,39.2,90029.0,37.8434,37.9205,37.7663,37.7856,90029.0
2016-09-09 09:50:00,39.19,39.21,39.07,39.08,123490.0,37.7759,37.7952,37.6602,37.6699,123490.0
2016-09-09 09:55:00,39.08,39.11,38.98,39.11,143383.0,37.6699,37.6988,37.5735,37.6988,143383.0
2016-09-09 10:00:00,39.12,39.12,38.95,38.99,127189.0,37.7084,37.7084,37.5446,37.5831,127189.0
2016-09-09 10:05:00,39.0,39.02,38.95,39.02,73723.0,37.5928,37.6121,37.5446,37.6121,73723.0
2016-09-09 10:10:00,39.01,39.04,38.99,39.03,72788.0,37.6024,37.6313,37.5831,37.6217,72788.0
2016-09-09 10:15:00,39.03,39.11,38.97,39.0,71779.0,37.6217,37.6988,37.5639,37.5928,71779.0
2016-09-09 10:20:00,38.99,39.0,38.95,38.98,47348.0,37.5831,37.5928,37.5446,37.5735,47348.0
2016-09-09 10:25:00,38.99,39.08,38.97,39.03,114106.0,37.5831,37.6699,37.5639,37.6217,114106.0
2016-09-09 10:30:00,39.03,39.03,38.95,39.01,50468.0,37.6217,37.6217,37.5446,37.6024,50468.0
2016-09-09 10:35:00,39.0,39.0,38.88,38.93,173886.0,37.5928,37.5928,37.4771,37.5253,173886.0
2016-09-09 10:40:00,38.93,38.94,38.88,38.9,202192.0,37.5253,37.5349,37.4771,37.4964,202192.0
2016-09-09 10:45:00,38.91,38.91,38.75,38.77,125952.0,37.506,37.506,37.3518,37.3711,125952.0
2016-09-09 10:50:00,38.77,38.84,38.77,38.82,76862.0,37.3711,37.4385,37.3711,37.4193,76862.0
2016-09-09 10:55:00,38.81,38.84,38.77,38.83,123762.0,37.4096,37.4385,37.3711,37.4289,123762.0
2016-09-09 11:00:00,38.82,38.84,38.78,38.78,102828.0,37.4193,37.4385,37.3807,37.3807,102828.0
2016-09-09 11:05:00,38.78,38.87,38.72,38.86,80320.0,37.3807,37.4675,37.3229,37.4578,80320.0
2016-09-09 11:10:00,38.86,38.92,38.83,38.91,58385.0,37.4578,37.5157,37.4289,37.506,58385.0
2016-09-09 11:15:00,38.91,38.91,38.86,38.9,43014.0,37.506,37.506,37.4578,37.4964,43014.0
2016-09-09 11:20:00,38.9,38.91,38.83,38.83,44179.0,37.4964,37.506,37.4289,37.4289,44179.0
2016-09-09 11:25:00,38.82,38.87,38.81,38.84,42201.0,37.4193,37.4675,37.4096,37.4385,42201.0
2016-09-09 11:30:00,38.84,38.86,38.74,38.75,86362.0,37.4385,37.4578,37.3422,37.3518,86362.0
2016-09-09 11:35:00,38.75,38.8,38.71,38.73,57066.0,37.3518,37.4,37.3132,37.3325,57066.0
2016-09-09 11:40:00,38.74,38.76,38.63,38.65,43058.0,37.3422,37.3614,37.2361,37.2554,43058.0
2016-09-09 11:45:00,38.65,38.68,38.6,38.65,42099.0,37.2554,37.2843,37.2072,37.2554,42099.0
2016-09-09 11:50:00,38.65,38.7,38.58,38.6,71490.0,37.2554,37.3036,37.1879,37.2072,71490.0
2016-09-09 11:55:00,38.6,38.62,38.5,38.54,80550.0,37.2072,37.2265,37.1108,37.1494,80550.0
2016-09-09 12:00:00,38.54,38.64,38.53,38.63,32674.0,37.1494,37.2458,37.1397,37.2361,32674.0
2016-09-09 12:05:00,38.63,38.64,38.48,38.56,187061.0,37.2361,37.2458,37.0915,37.1687,187061.0
2016-09-09 12:10:00,38.58,38.59,38.46,38.47,70776.0,37.1879,37.1976,37.0723,37.0819,70776.0
2016-09-09 12:15:00,38.48,38.48,38.41,38.42,48164.0,37.0915,37.0915,37.0241,37.0337,48164.0
2016-09-09 12:20:00,38.41,38.53,38.38,38.49,48930.0,37.0241,37.1397,36.9951,37.1012,48930.0
2016-09-09 12:25:00,38.49,38.54,38.49,38.51,55754.0,37.1012,37.1494,37.1012,37.1205,55754.0
2016-09-09 12:30:00,38.51,38.55,38.49,38.5,69780.0,37.1205,37.159,37.1012,37.1108,69780.0
2016-09-09 12:35:00,38.51,38.53,38.49,38.51,37973.0,37.1205,37.1397,37.1012,37.1205,37973.0
2016-09-09 12:40:00,38.5,38.51,38.46,38.47,64442.0,37.1108,37.1205,37.0723,37.0819,64442.0
2016-09-09 12:45:00,38.48,38.48,38.4,38.41,60799.0,37.0915,37.0915,37.0144,37.0241,60799.0
2016-09-09 12:50:00,38.41,38.43,38.38,38.41,47929.0,37.0241,37.0433,36.9951,37.0241,47929.0
2016-09-09 12:55:00,38.41,38.41,38.33,38.39,58830.0,37.0241,37.0241,36.9469,37.0048,58830.0
2016-09-09 13:00:00,38.39,38.42,38.35,38.37,38750.0,37.0048,37.0337,36.9662,36.9855,38750.0
2016-09-09 13:05:00,38.37,38.42,38.36,38.38,27552.0,36.9855,37.0337,36.9759,36.9951,27552.0
2016-09-09 13:10:00,38.38,38.39,38.25,38.25,59842.0,36.9951,37.0048,36.8698,36.8698,59842.0
2016-09-09 13:15:00,38.26,38.28,38.21,38.28,50078.0,36.8795,36.8988,36.8313,36.8988,50078.0
2016-09-09 13:20:00,38.28,38.31,38.25,38.29,34234.0,36.8988,36.9277,36.8698,36.9084,34234.0
2016-09-09 13:25:00,38.29,38.31,38.25,38.3,24772.0,36.9084,36.9277,36.8698,36.918,24772.0
2016-09-09 13:30:00,38.3,38.3,38.25,38.26,46940.0,36.918,36.918,36.8698,36.8795,46940.0
2016-09-09 13:35:00,38.26,38.27,38.21,38.24,45572.0,36.8795,36.8891,36.8313,36.8602,45572.0
2016-09-09 13:40:00,38.23,38.26,38.21,38.24,43486.0,36.8506,36.8795,36.8313,36.8602,43486.0
2016-09-09 13:45:00,38.25,38.25,38.2,38.2,63168.0,36.8698,36.8698,36.8216,36.8216,63168.0
2016-09-09 13:50:00,38.2,38.24,38.17,38.22,72672.0,36.8216,36.8602,36.7927,36.8409,72672.0
2016-09-09 13:55:00,38.23,38.31,38.2,38.3,72712.0,36.8506,36.9277,36.8216,36.918,72712.0
2016-09-09 14:00:00,38.3,38.41,38.25,38.37,400224.0,36.918,37.0241,36.8698,36.9855,400224.0
2016-09-09 14:05:00,38.37,38.38,38.25,38.28,72278.0,36.9855,36.9951,36.8698,36.8988,72278.0
2016-09-09 14:10:00,38.28,38.29,38.23,38.27,39606.0,36.8988,36.9084,36.8506,36.8891,39606.0
2016-09-09 14:15:00,38.27,38.43,38.27,38.43,52835.0,36.8891,37.0433,36.8891,37.0433,52835.0
2016-09-09 14:20:00,38.42,38.49,38.4,38.48,59771.0,37.0337,37.1012,37.0144,37.0915,59771.0
2016-09-09 14:25:00,38.48,38.48,38.42,38.45,46621.0,37.0915,37.0915,37.0337,37.0626,46621.0
2016-09-09 14:30:00,38.45,38.5,38.44,38.47,39696.0,37.0626,37.1108,37.053,37.0819,39696.0
2016-09-09 14:35:00,38.48,38.59,38.48,38.59,82932.0,37.0915,37.1976,37.0915,37.1976,82932.0
2016-09-09 14:40:00,38.59,38.6,38.48,38.49,69124.0,37.1976,37.2072,37.0915,37.1012,69124.0
2016-09-09 14:45:00,38.48,38.51,38.44,38.48,101508.0,37.0915,37.1205,37.053,37.0915,101508.0
2016-09-09 14:50:00,38.48,38.48,38.45,38.48,55243.0,37.0915,37.0915,37.0626,37.0915,55243.0
2016-09-09 14:55:00,38.47,38.53,38.46,38.51,52568.0,37.0819,37.1397,37.0723,37.1205,52568.0
2016-09-09 15:00:00,38.51,38.55,38.48,38.5,125431.0,37.1205,37.159,37.0915,37.1108,125431.0
2016-09-09 15:05:00,38.5,38.52,38.46,38.52,102171.0,37.1108,37.1301,37.0723,37.1301,102171.0
2016-09-09 15:10:00,38.52,38.53,38.48,38.5,119137.0,37.1301,37.1397,37.0915,37.1108,119137.0
2016-09-09 15:15:00,38.51,38.6,38.5,38.58,79453.0,37.1205,37.2072,37.1108,37.1879,79453.0
2016-09-09 15:20:00,38.58,38.58,38.51,38.54,67987.0,37.1879,37.1879,37.1205,37.1494,67987.0
2016-09-09 15:25:00,38.55,38.64,38.53,38.62,133141.0,37.159,37.2458,37.1397,37.2265,133141.0
2016-09-09 15:30:00,38.62,38.65,38.59,38.61,135644.0,37.2265,37.2554,37.1976,37.2168,135644.0
2016-09-09 15:35:00,38.62,38.66,38.59,38.59,198315.0,37.2265,37.265,37.1976,37.1976,198315.0
2016-09-09 15:40:00,38.59,38.6,38.5,38.54,142543.0,37.1976,37.2072,37.1108,37.1494,142543.0
2016-09-09 15:45:00,38.53,38.57,38.49,38.5,158296.0,37.1397,37.1783,37.1012,37.1108,158296.0
2016-09-09 15:50:00,38.51,38.6,38.48,38.59,344424.0,37.1205,37.2072,37.0915,37.1976,344424.0
2016-09-09 15:55:00,38.59,38.6,38.46,38.49,790184.0,37.1976,37.2072,37.0723,37.1012,790184.0
2016-09-12 09:30:00,37.52,37.52,36.62,37.32,464183.0,36.1662,36.1662,35.2987,35.9734,464183.0
2016-09-12 09:35:00,37.32,37.6,37.32,37.53,297313.0,35.9734,36.2433,35.9734,36.1758,297313.0
2016-09-12 09:40:00,37.52,37.53,37.24,37.31,373150.0,36.1662,36.1758,35.8963,35.9638,373150.0
2016-09-12 09:45:00,37.29,37.32,37.05,37.11,192225.0,35.9445,35.9734,35.7131,35.771,192225.0
2016-09-12 09:50:00,37.1,37.19,37.09,37.14,206279.0,35.7613,35.8481,35.7517,35.7999,206279.0
2016-09-12 09:55:00,37.14,37.53,37.12,37.37,381301.0,35.7999,36.1758,35.7806,36.0216,381301.0
2016-09-12 10:00:00,37.38,37.67,37.37,37.51,284624.0,36.0312,36.3108,36.0216,36.1565,284624.0
2016-09-12 10:05:00,37.51,37.71,37.5,37.58,115313.0,36.1565,36.3493,36.1469,36.224,115313.0
2016-09-12 10:10:00,37.58,37.65,37.53,37.64,84009.0,36.224,36.2915,36.1758,36.2818,84009.0
2016-09-12 10:15:00,37.64,37.76,37.59,37.72,80492.0,36.2818,36.3975,36.2337,36.359,80492.0
2016-09-12 10:20:00,37.72,37.88,37.7,37.84,140621.0,36.359,36.5132,36.3397,36.4746,140621.0
2016-09-12 10:25:00,37.83,37.93,37.81,37.82,110418.0,36.465,36.5614,36.4457,36.4554,110418.0
2016-09-12 10:30:00,37.82,37.89,37.8,37.82,93938.0,36.4554,36.5228,36.4361,36.4554,93938.0
2016-09-12 10:35:00,37.82,37.84,37.69,37.73,112755.0,36.4554,36.4746,36.33,36.3686,112755.0
2016-09-12 10:40:00,37.73,37.75,37.7,37.72,59022.0,36.3686,36.3879,36.3397,36.359,59022.0
2016-09-12 10:45:00,37.73,37.73,37.44,37.45,125334.0,36.3686,36.3686,36.0891,36.0987,125334.0
2016-09-12 10:50:00,37.46,37.48,37.37,37.4,121606.0,36.1083,36.1276,36.0216,36.0505,121606.0
2016-09-12 10:55:00,37.4,37.65,37.4,37.61,109129.0,36.0505,36.2915,36.0505,36.2529,109129.0
2016-09-12 11:00:00,37.61,37.78,37.61,37.69,99765.0,36.2529,36.4168,36.2529,36.33,99765.0
2016-09-12 11:05:00,37.7,37.77,37.67,37.69,144680.0,36.3397,36.4072,36.3108,36.33,144680.0
2016-09-12 11:10:00,37.69,37.72,37.5,37.52,104670.0,36.33,36.359,36.1469,36.1662,104670.0
2016-09-12 11:15:00,37.53,37.7,37.53,37.7,97564.0,36.1758,36.3397,36.1758,36.3397,97564.0
2016-09-12 11:20:00,37.7,37.85,37.7,37.79,100992.0,36.3397,36.4843,36.3397,36.4264,100992.0
2016-09-12 11:25:00,37.79,37.79,37.56,37.61,76335.0,36.4264,36.4264,36.2047,36.2529,76335.0
2016-09-12 11:30:00,37.62,37.7,37.59,37.67,96812.0,36.2626,36.3397,36.2337,36.3108,96812.0
2016-09-12 11:35:00,37.66,37.8,37.66,37.71,69965.0,36.3011,36.4361,36.3011,36.3493,69965.0
2016-09-12 11:40:00,37.7,37.74,37.68,37.69,79267.0,36.3397,36.3782,36.3204,36.33,79267.0
2016-09-12 11:45:00,37.69,37.7,37.53,37.54,80137.0,36.33,36.3397,36.1758,36.1855,80137.0
2016-09-12 11:50:00,37.54,37.68,37.54,37.67,61566.0,36.1855,36.3204,36.1855,36.3108,61566.0
2016-09-12 11:55:00,37.67,37.77,37.67,37.75,91786.0,36.3108,36.4072,36.3108,36.3879,91786.0
2016-09-12 12:00:00,37.76,37.8,37.74,37.74,147167.0,36.3975,36.4361,36.3782,36.3782,147167.0
2016-09-12 12:05:00,37.74,37.78,37.72,37.76,69973.0,36.3782,36.4168,36.359,36.3975,69973.0
2016-09-12 12:10:00,37.76,37.78,37.67,37.73,194034.0,36.3975,36.4168,36.3108,36.3686,194034.0
2016-09-12 12:15:00,37.73,37.74,37.61,37.61,64869.0,36.3686,36.3782,36.2529,36.2529,64869.0
2016-09-12 12:20:00,37.62,37.64,37.57,37.61,44384.0,36.2626,36.2818,36.2144,36.2529,44384.0
2016-09-12 12:25:00,37.61,37.64,37.59,37.64,46532.0,36.2529,36.2818,36.2337,36.2818,46532.0
2016-09-12 12:30:00,37.65,37.72,37.65,37.71,74986.0,36.2915,36.359,36.2915,36.3493,74986.0
2016-09-12 12:35:00,37.7,37.81,37.7,37.78,56463.0,36.3397,36.4457,36.3397,36.4168,56463.0
2016-09-12 12:40:00,37.79,37.79,37.7,37.76,159156.0,36.4264,36.4264,36.3397,36.3975,159156.0
2016-09-12 12:45:00,37.76,37.78,37.7,37.72,50315.0,36.3975,36.4168,36.3397,36.359,50315.0
2016-09-12 12:50:00,37.72,37.81,37.72,37.76,92322.0,36.359,36.4457,36.359,36.3975,92322.0
2016-09-12 12:55:00,37.76,37.8,37.73,37.73,63143.0,36.3975,36.4361,36.3686,36.3686,63143.0
2016-09-12 13:00:00,37.74,37.77,37.72,37.74,48777.0,36.3782,36.4072,36.359,36.3782,48777.0
2016-09-12 13:05:00,37.74,37.77,37.69,37.73,147567.0,36.3782,36.4072,36.33,36.3686,147567.0
2016-09-12 13:10:00,37.73,37.75,37.69,37.72,36209.0,36.3686,36.3879,36.33,36.359,36209.0
2016-09-12 13:15:00,37.73,37.86,37.73,37.74,240667.0,36.3686,36.4939,36.3686,36.3782,240667.0
2016-09-12 13:20:00,37.73,37.79,37.68,37.69,73667.0,36.3686,36.4264,36.3204,36.33,73667.0
2016-09-12 13:25:00,37.7,37.77,37.64,37.65,103189.0,36.3397,36.4072,36.2818,36.2915,103189.0
2016-09-12 13:30:00,37.66,37.76,37.62,37.76,96899.0,36.3011,36.3975,36.2626,36.3975,96899.0
2016-09-12 13:35:00,37.76,37.83,37.67,37.81,155858.0,36.3975,36.465,36.3108,36.4457,155858.0
2016-09-12 13:40:00,37.81,37.87,37.75,37.87,96129.0,36.4457,36.5035,36.3879,36.5035,96129.0
2016-09-12 13:45:00,37.87,37.93,37.8,37.88,121936.0,36.5035,36.5614,36.4361,36.5132,121936.0
2016-09-12 13:50:00,37.87,37.9,37.84,37.88,64649.0,36.5035,36.5325,36.4746,36.5132,64649.0
2016-09-12 13:55:00,37.89,37.89,37.8,37.88,93099.0,36.5228,36.5228,36.4361,36.5132,93099.0
2016-09-12 14:00:00,37.88,38.04,37.87,38.02,90032.0,36.5132,36.6674,36.5035,36.6481,90032.0
2016-09-12 14:05:00,38.02,38.13,37.98,38.11,73233.0,36.6481,36.7542,36.6096,36.7349,73233.0
2016-09-12 14:10:00,38.11,38.24,38.06,38.22,107306.0,36.7349,36.8602,36.6867,36.8409,107306.0
2016-09-12 14:15:00,38.22,38.28,38.16,38.24,120633.0,36.8409,36.8988,36.7831,36.8602,120633.0
2016-09-12 14:20:00,38.25,38.29,38.22,38.26,62736.0,36.8698,36.9084,36.8409,36.8795,62736.0
2016-09-12 14:25:00,38.27,38.28,38.16,38.16,74685.0,36.8891,36.8988,36.7831,36.7831,74685.0
2016-09-12 14:30:00,38.17,38.2,38.13,38.15,63121.0,36.7927,36.8216,36.7542,36.7734,63121.0
2016-09-12 14:35:00,38.16,38.34,38.15,38.32,64501.0,36.7831,36.9566,36.7734,36.9373,64501.0
2016-09-12 14:40:00,38.33,38.38,38.31,38.35,82445.0,36.9469,36.9951,36.9277,36.9662,82445.0
2016-09-12 14:45:00,38.35,38.37,38.22,38.22,105573.0,36.9662,36.9855,36.8409,36.8409,105573.0
2016-09-12 14:50:00,38.22,38.24,38.19,38.2,108920.0,36.8409,36.8602,36.812,36.8216,108920.0
2016-09-12 14:55:00,38.2,38.29,38.19,38.25,66978.0,36.8216,36.9084,36.812,36.8698,66978.0
2016-09-12 15:00:00,38.25,38.28,38.19,38.19,82214.0,36.8698,36.8988,36.812,36.812,82214.0
2016-09-12 15:05:00,38.18,38.27,38.15,38.25,132795.0,36.8024,36.8891,36.7734,36.8698,132795.0
2016-09-12 15:10:00,38.25,38.32,38.25,38.27,64333.0,36.8698,36.9373,36.8698,36.8891,64333.0
2016-09-12 15:15:00,38.28,38.33,38.22,38.23,100628.0,36.8988,36.9469,36.8409,36.8506,100628.0
2016-09-12 15:20:00,38.22,38.26,38.2,38.25,68513.0,36.8409,36.8795,36.8216,36.8698,68513.0
2016-09-12 15:25:00,38.25,38.29,38.21,38.23,83683.0,36.8698,36.9084,36.8313,36.8506,83683.0
2016-09-12 15:30:00,38.22,38.28,38.21,38.23,153389.0,36.8409,36.8988,36.8313,36.8506,153389.0
2016-09-12 15:35:00,38.23,38.3,38.22,38.28,92213.0,36.8506,36.918,36.8409,36.8988,92213.0
2016-09-12 15:40:00,38.28,38.38,38.28,38.35,159352.0,36.8988,36.9951,36.8988,36.9662,159352.0
2016-09-12 15:45:00,38.35,38.37,38.25,38.25,162515.0,36.9662,36.9855,36.8698,36.8698,162515.0
2016-09-12 15:50:00,38.26,38.35,38.25,38.34,397628.0,36.8795,36.9662,36.8698,36.9566,397628.0
2016-09-12 15:55:00,38.34,38.37,38.32,38.35,521702.0,36.9566,36.9855,36.9373,36.9662,521702.0
2016-09-13 09:30:00,38.12,38.31,37.92,38.21,210097.0,36.7445,36.9277,36.5517,36.8313,210097.0
2016-09-13 09:35:00,38.23,38.3,38.17,38.17,239173.0,36.8506,36.918,36.7927,36.7927,239173.0
2016-09-13 09:40:00,38.17,38.25,38.17,38.25,271359.0,36.7927,36.8698,36.7927,36.8698,271359.0
2016-09-13 09:45:00,38.25,38.26,38.14,38.2,182819.0,36.8698,36.8795,36.7638,36.8216,182819.0
2016-09-13 09:50:00,38.2,38.22,37.98,38.04,269209.0,36.8216,36.8409,36.6096,36.6674,269209.0
2016-09-13 09:55:00,38.02,38.02,37.93,37.97,135318.0,36.6481,36.6481,36.5614,36.5999,135318.0
2016-09-13 10:00:00,37.98,38.03,37.89,38.0,194465.0,36.6096,36.6578,36.5228,36.6289,194465.0
2016-09-13 10:05:00,37.99,38.04,37.96,37.99,180959.0,36.6192,36.6674,36.5903,36.6192,180959.0
2016-09-13 10:10:00,38.01,38.01,37.9,37.97,157230.0,36.6385,36.6385,36.5325,36.5999,157230.0
2016-09-13 10:15:00,37.97,38.07,37.96,38.0,119620.0,36.5999,36.6963,36.5903,36.6289,119620.0
2016-09-13 10:20:00,38.0,38.05,37.95,38.03,115071.0,36.6289,36.6771,36.5807,36.6578,115071.0
2016-09-13 10:25:00,38.03,38.05,37.98,38.0,127324.0,36.6578,36.6771,36.6096,36.6289,127324.0
2016-09-13 10:30:00,38.01,38.03,37.97,38.01,128718.0,36.6385,36.6578,36.5999,36.6385,128718.0
2016-09-13 10:35:00,38.01,38.06,37.95,38.01,133676.0,36.6385,36.6867,36.5807,36.6385,133676.0
2016-09-13 10:40:00,38.0,38.06,37.89,37.91,110219.0,36.6289,36.6867,36.5228,36.5421,110219.0
2016-09-13 10:45:00,37.91,37.98,37.83,37.83,123869.0,36.5421,36.6096,36.465,36.465,123869.0
2016-09-13 10:50:00,37.84,37.87,37.7,37.72,117130.0,36.4746,36.5035,36.3397,36.359,117130.0
2016-09-13 10:55:00,37.71,37.8,37.7,37.72,80334.0,36.3493,36.4361,36.3397,36.359,80334.0
2016-09-13 11:00:00,37.73,37.81,37.71,37.71,199430.0,36.3686,36.4457,36.3493,36.3493,199430.0
2016-09-13 11:05:00,37.71,37.76,37.56,37.56,152932.0,36.3493,36.3975,36.2047,36.2047,152932.0
2016-09-13 11:10:00,37.56,37.6,37.44,37.48,137325.0,36.2047,36.2433,36.0891,36.1276,137325.0
2016-09-13 11:15:00,37.48,37.58,37.45,37.55,71509.0,36.1276,36.224,36.0987,36.1951,71509.0
2016-09-13 11:20:00,37.55,37.61,37.53,37.59,130234.0,36.1951,36.2529,36.1758,36.2337,130234.0
2016-09-13 11:25:00,37.58,37.6,37.52,37.53,95576.0,36.224,36.2433,36.1662,36.1758,95576.0
2016-09-13 11:30:00,37.52,37.57,37.46,37.48,98739.0,36.1662,36.2144,36.1083,36.1276,98739.0
2016-09-13 11:35:00,37.48,37.63,37.47,37.59,70651.0,36.1276,36.2722,36.118,36.2337,70651.0
2016-09-13 11:40:00,37.58,37.61,37.53,37.6,45873.0,36.224,36.2529,36.1758,36.2433,45873.0
2016-09-13 11:45:00,37.6,37.61,37.55,37.56,81806.0,36.2433,36.2529,36.1951,36.2047,81806.0
2016-09-13 11:50:00,37.56,37.7,37.55,37.68,85987.0,36.2047,36.3397,36.1951,36.3204,85987.0
2016-09-13 11:55:00,37.68,37.69,37.6,37.66,37124.0,36.3204,36.33,36.2433,36.3011,37124.0
2016-09-13 12:00:00,37.66,37.72,37.64,37.64,95502.0,36.3011,36.359,36.2818,36.2818,95502.0
2016-09-13 12:05:00,37.64,37.77,37.64,37.7,122915.0,36.2818,36.4072,36.2818,36.3397,122915.0
2016-09-13 12:10:00,37.7,37.77,37.64,37.77,116256.0,36.3397,36.4072,36.2818,36.4072,116256.0
2016-09-13 12:15:00,37.76,37.76,37.64,37.65,38057.0,36.3975,36.3975,36.2818,36.2915,38057.0
2016-09-13 12:20:00,37.63,37.65,37.54,37.55,75848.0,36.2722,36.2915,36.1855,36.1951,75848.0
2016-09-13 12:25:00,37.55,37.56,37.49,37.54,45136.0,36.1951,36.2047,36.1373,36.1855,45136.0
2016-09-13 12:30:00,37.55,37.55,37.44,37.49,51064.0,36.1951,36.1951,36.0891,36.1373,51064.0
2016-09-13 12:35:00,37.48,37.55,37.44,37.52,60729.0,36.1276,36.1951,36.0891,36.1662,60729.0
2016-09-13 12:40:00,37.52,37.54,37.49,37.54,62956.0,36.1662,36.1855,36.1373,36.1855,62956.0
2016-09-13 12:45:00,37.54,37.55,37.5,37.5,68815.0,36.1855,36.1951,36.1469,36.1469,68815.0
2016-09-13 12:50:00,37.5,37.53,37.4,37.41,94873.0,36.1469,36.1758,36.0505,36.0601,94873.0
2016-09-13 12:55:00,37.41,37.44,37.32,37.39,71735.0,36.0601,36.0891,35.9734,36.0409,71735.0
2016-09-13 13:00:00,37.38,37.39,37.25,37.27,52802.0,36.0312,36.0409,35.9059,35.9252,52802.0
2016-09-13 13:05:00,37.27,37.34,37.26,37.33,45746.0,35.9252,35.9927,35.9156,35.983,45746.0
2016-09-13 13:10:00,37.33,37.4,37.31,37.38,35341.0,35.983,36.0505,35.9638,36.0312,35341.0
2016-09-13 13:15:00,37.39,37.54,37.37,37.54,64898.0,36.0409,36.1855,36.0216,36.1855,64898.0
2016-09-13 13:20:00,37.54,37.63,37.53,37.56,113795.0,36.1855,36.2722,36.1758,36.2047,113795.0
2016-09-13 13:25:00,37.55,37.69,37.55,37.66,60955.0,36.1951,36.33,36.1951,36.3011,60955.0
2016-09-13 13:30:00,37.67,37.75,37.52,37.54,81709.0,36.3108,36.3879,36.1662,36.1855,81709.0
2016-09-13 13:35:00,37.54,37.58,37.46,37.5,59591.0,36.1855,36.224,36.1083,36.1469,59591.0
2016-09-13 13:40:00,37.5,37.56,37.39,37.39,37324.0,36.1469,36.2047,36.0409,36.0409,37324.0
2016-09-13 13:45:00,37.4,37.44,37.38,37.44,28404.0,36.0505,36.0891,36.0312,36.0891,28404.0
2016-09-13 13:50:00,37.45,37.47,37.3,37.31,80167.0,36.0987,36.118,35.9541,35.9638,80167.0
2016-09-13 13:55:00,37.31,37.41,37.3,37.37,70300.0,35.9638,36.0601,35.9541,36.0216,70300.0
2016-09-13 14:00:00,37.37,37.38,37.31,37.36,48141.0,36.0216,36.0312,35.9638,36.0119,48141.0
2016-09-13 14:05:00,37.36,37.4,37.31,37.37,49802.0,36.0119,36.0505,35.9638,36.0216,49802.0
2016-09-13 14:10:00,37.37,37.37,37.31,37.36,29075.0,36.0216,36.0216,35.9638,36.0119,29075.0
2016-09-13 14:15:00,37.35,37.35,37.3,37.33,69097.0,36.0023,36.0023,35.9541,35.983,69097.0
2016-09-13 14:20:00,37.33,37.42,37.31,37.4,45192.0,35.983,36.0698,35.9638,36.0505,45192.0
2016-09-13 14:25:00,37.39,37.43,37.32,37.34,33947.0,36.0409,36.0794,35.9734,35.9927,33947.0
2016-09-13 14:30:00,37.35,37.4,37.31,37.34,36294.0,36.0023,36.0505,35.9638,35.9927,36294.0
2016-09-13 14:35:00,37.34,37.42,37.34,37.4,25417.0,35.9927,36.0698,35.9927,36.0505,25417.0
2016-09-13 14:40:00,37.41,37.54,37.4,37.54,58565.0,36.0601,36.1855,36.0505,36.1855,58565.0
2016-09-13 14:45:00,37.54,37.57,37.48,37.52,47641.0,36.1855,36.2144,36.1276,36.1662,47641.0
2016-09-13 14:50:00,37.53,37.58,37.47,37.47,45653.0,36.1758,36.224,36.118,36.118,45653.0
2016-09-13 14:55:00,37.47,37.5,37.42,37.42,103952.0,36.118,36.1469,36.0698,36.0698,103952.0
2016-09-13 15:00:00,37.42,37.44,37.37,37.41,96355.0,36.0698,36.0891,36.0216,36.0601,96355.0
2016-09-13 15:05:00,37.41,37.47,37.37,37.44,42427.0,36.0601,36.118,36.0216,36.0891,42427.0
2016-09-13 15:10:00,37.43,37.44,37.33,37.35,82589.0,36.0794,36.0891,35.983,36.0023,82589.0
2016-09-13 15:15:00,37.35,37.49,37.35,37.4,71278.0,36.0023,36.1373,36.0023,36.0505,71278.0
2016-09-13 15:20:00,37.41,37.47,37.35,37.37,96852.0,36.0601,36.118,36.0023,36.0216,96852.0
2016-09-13 15:25:00,37.38,37.41,37.33,37.38,85674.0,36.0312,36.0601,35.983,36.0312,85674.0
2016-09-13 15:30:00,37.38,37.49,37.38,37.4,127481.0,36.0312,36.1373,36.0312,36.0505,127481.0
2016-09-13 15:35:00,37.4,37.49,37.39,37.48,120416.0,36.0505,36.1373,36.0409,36.1276,120416.0
2016-09-13 15:40:00,37.48,37.48,37.26,37.27,205708.0,36.1276,36.1276,35.9156,35.9252,205708.0
2016-09-13 15:45:00,37.27,37.39,37.22,37.36,199532.0,35.9252,36.0409,35.877,36.0119,199532.0
2016-09-13 15:50:00,37.37,37.53,37.37,37.53,300394.0,36.0216,36.1758,36.0216,36.1758,300394.0
2016-09-13 15:55:00,37.54,37.54,37.34,37.36,484492.0,36.1855,36.1855,35.9927,36.0119,484492.0
2016-09-14 09:30:00,36.99,37.07,36.87,37.03,276029.0,35.6553,35.7324,35.5396,35.6939,276029.0
2016-09-14 09:35:00,37.03,37.2,36.99,37.09,134505.0,35.6939,35.8577,35.6553,35.7517,134505.0
2016-09-14 09:40:00,37.1,37.1,36.67,36.68,289938.0,35.7613,35.7613,35.3468,35.3565,289938.0
2016-09-14 09:45:00,36.66,36.75,36.59,36.74,188901.0,35.3372,35.424,35.2697,35.4143,188901.0
2016-09-14 09:50:00,36.73,36.76,36.48,36.52,187142.0,35.4047,35.4336,35.1637,35.2023,187142.0
2016-09-14 09:55:00,36.52,36.6,36.42,36.59,284681.0,35.2023,35.2794,35.1059,35.2697,284681.0
2016-09-14 10:00:00,36.58,36.65,36.48,36.48,155633.0,35.2601,35.3276,35.1637,35.1637,155633.0
2016-09-14 10:05:00,36.48,36.66,36.48,36.62,167971.0,35.1637,35.3372,35.1637,35.2987,167971.0
2016-09-14 10:10:00,36.62,36.78,36.6,36.74,131296.0,35.2987,35.4529,35.2794,35.4143,131296.0
2016-09-14 10:15:00,36.74,36.88,36.74,36.87,175951.0,35.4143,35.5493,35.4143,35.5396,175951.0
2016-09-14 10:20:00,36.87,37.05,36.84,37.04,153683.0,35.5396,35.7131,35.5107,35.7035,153683.0
2016-09-14 10:25:00,37.04,37.06,36.87,36.92,115022.0,35.7035,35.7228,35.5396,35.5878,115022.0
2016-09-14 10:30:00,36.92,37.02,36.87,36.91,73272.0,35.5878,35.6842,35.5396,35.5782,73272.0
2016-09-14 10:35:00,36.9,36.95,36.75,36.77,71608.0,35.5685,35.6167,35.424,35.4432,71608.0
2016-09-14 10:40:00,36.77,36.88,36.77,36.78,106110.0,35.4432,35.5493,35.4432,35.4529,106110.0
2016-09-14 10:45:00,36.78,36.81,36.55,36.55,171812.0,35.4529,35.4818,35.2312,35.2312,171812.0
2016-09-14 10:50:00,36.55,36.56,36.47,36.49,134535.0,35.2312,35.2408,35.1541,35.1733,134535.0
2016-09-14 10:55:00,36.5,36.6,36.49,36.6,105456.0,35.183,35.2794,35.1733,35.2794,105456.0
2016-09-14 11:00:00,36.6,36.74,36.6,36.68,79314.0,35.2794,35.4143,35.2794,35.3565,79314.0
2016-09-14 11:05:00,36.69,36.71,36.56,36.56,50469.0,35.3661,35.3854,35.2408,35.2408,50469.0
2016-09-14 11:10:00,36.56,36.64,36.48,36.63,124047.0,35.2408,35.3179,35.1637,35.3083,124047.0
2016-09-14 11:15:00,36.64,36.66,36.58,36.59,92059.0,35.3179,35.3372,35.2601,35.2697,92059.0
2016-09-14 11:20:00,36.59,36.71,36.59,36.67,70946.0,35.2697,35.3854,35.2697,35.3468,70946.0
2016-09-14 11:25:00,36.68,36.76,36.64,36.66,81937.0,35.3565,35.4336,35.3179,35.3372,81937.0
2016-09-14 11:30:00,36.66,36.68,36.58,36.63,42034.0,35.3372,35.3565,35.2601,35.3083,42034.0
2016-09-14 11:35:00,36.62,36.63,36.59,36.62,45248.0,35.2987,35.3083,35.2697,35.2987,45248.0
2016-09-14 11:40:00,36.63,36.69,36.6,36.64,76850.0,35.3083,35.3661,35.2794,35.3179,76850.0
2016-09-14 11:45:00,36.63,36.71,36.61,36.67,49424.0,35.3083,35.3854,35.289,35.3468,49424.0
2016-09-14 11:50:00,36.66,36.75,36.65,36.65,53703.0,35.3372,35.424,35.3276,35.3276,53703.0
2016-09-14 11:55:00,36.65,36.77,36.65,36.7,44547.0,35.3276,35.4432,35.3276,35.3758,44547.0
2016-09-14 12:00:00,36.71,36.78,36.7,36.75,42620.0,35.3854,35.4529,35.3758,35.424,42620.0
2016-09-14 12:05:00,36.75,36.8,36.69,36.79,41421.0,35.424,35.4722,35.3661,35.4625,41421.0
2016-09-14 12:10:00,36.79,36.81,36.73,36.79,23663.0,35.4625,35.4818,35.4047,35.4625,23663.0
2016-09-14 12:15:00,36.8,36.85,36.79,36.82,52629.0,35.4722,35.5204,35.4625,35.4914,52629.0
2016-09-14 12:20:00,36.83,36.86,36.78,36.81,36961.0,35.5011,35.53,35.4529,35.4818,36961.0
2016-09-14 12:25:00,36.81,36.85,36.8,36.8,29713.0,35.4818,35.5204,35.4722,35.4722,29713.0
2016-09-14 12:30:00,36.8,36.83,36.78,36.81,35962.0,35.4722,35.5011,35.4529,35.4818,35962.0
2016-09-14 12:35:00,36.81,36.82,36.71,36.72,35900.0,35.4818,35.4914,35.3854,35.395,35900.0
2016-09-14 12:40:00,36.71,36.71,36.63,36.64,70749.0,35.3854,35.3854,35.3083,35.3179,70749.0
2016-09-14 12:45:00,36.64,36.68,36.57,36.6,62541.0,35.3179,35.3565,35.2505,35.2794,62541.0
2016-09-14 12:50:00,36.6,36.69,36.6,36.65,54407.0,35.2794,35.3661,35.2794,35.3276,54407.0
2016-09-14 12:55:00,36.66,36.68,36.63,36.68,50688.0,35.3372,35.3565,35.3083,35.3565,50688.0
2016-09-14 13:00:00,36.68,36.72,36.66,36.68,61995.0,35.3565,35.395,35.3372,35.3565,61995.0
2016-09-14 13:05:00,36.69,36.73,36.68,36.73,33960.0,35.3661,35.4047,35.3565,35.4047,33960.0
2016-09-14 13:10:00,36.73,36.73,36.63,36.66,38079.0,35.4047,35.4047,35.3083,35.3372,38079.0
2016-09-14 13:15:00,36.66,36.69,36.64,36.66,34321.0,35.3372,35.3661,35.3179,35.3372,34321.0
2016-09-14 13:20:00,36.66,36.73,36.63,36.72,24789.0,35.3372,35.4047,35.3083,35.395,24789.0
2016-09-14 13:25:00,36.73,36.74,36.67,36.68,31858.0,35.4047,35.4143,35.3468,35.3565,31858.0
2016-09-14 13:30:00,36.68,36.71,36.66,36.7,35494.0,35.3565,35.3854,35.3372,35.3758,35494.0
2016-09-14 13:35:00,36.7,36.7,36.61,36.63,37786.0,35.3758,35.3758,35.289,35.3083,37786.0
2016-09-14 13:40:00,36.63,36.63,36.58,36.59,34877.0,35.3083,35.3083,35.2601,35.2697,34877.0
2016-09-14 13:45:00,36.59,36.61,36.48,36.48,54658.0,35.2697,35.289,35.1637,35.1637,54658.0
2016-09-14 13:50:00,36.49,36.56,36.47,36.52,43513.0,35.1733,35.2408,35.1541,35.2023,43513.0
2016-09-14 13:55:00,36.53,36.53,36.47,36.48,28307.0,35.2119,35.2119,35.1541,35.1637,28307.0
2016-09-14 14:00:00,36.49,36.55,36.43,36.44,65194.0,35.1733,35.2312,35.1155,35.1251,65194.0
2016-09-14 14:05:00,36.45,36.51,36.44,36.46,54256.0,35.1348,35.1926,35.1251,35.1444,54256.0
2016-09-14 14:10:00,36.46,36.48,36.37,36.43,108307.0,35.1444,35.1637,35.0577,35.1155,108307.0
2016-09-14 14:15:00,36.43,36.52,36.43,36.48,46747.0,35.1155,35.2023,35.1155,35.1637,46747.0
2016-09-14 14:20:00,36.48,36.54,36.45,36.52,43554.0,35.1637,35.2215,35.1348,35.2023,43554.0
2016-09-14 14:25:00,36.51,36.55,36.45,36.5,56190.0,35.1926,35.2312,35.1348,35.183,56190.0
2016-09-14 14:30:00,36.5,36.5,36.4,36.42,51989.0,35.183,35.183,35.0866,35.1059,51989.0
2016-09-14 14:35:00,36.43,36.45,36.38,36.38,50922.0,35.1155,35.1348,35.0673,35.0673,50922.0
2016-09-14 14:40:00,36.39,36.46,36.38,36.42,56188.0,35.077,35.1444,35.0673,35.1059,56188.0
2016-09-14 14:45:00,36.42,36.42,36.3,36.32,126953.0,35.1059,35.1059,34.9902,35.0095,126953.0
2016-09-14 14:50:00,36.32,36.44,36.31,36.36,66885.0,35.0095,35.1251,34.9998,35.048,66885.0
2016-09-14 14:55:00,36.36,36.47,36.35,36.41,60966.0,35.048,35.1541,35.0384,35.0962,60966.0
2016-09-14 15:00:00,36.41,36.44,36.35,36.38,57779.0,35.0962,35.1251,35.0384,35.0673,57779.0
2016-09-14 15:05:00,36.37,36.42,36.34,36.4,77251.0,35.0577,35.1059,35.0288,35.0866,77251.0
2016-09-14 15:10:00,36.4,36.43,36.39,36.41,64943.0,35.0866,35.1155,35.077,35.0962,64943.0
2016-09-14 15:15:00,36.41,36.41,36.35,36.39,88446.0,35.0962,35.0962,35.0384,35.077,88446.0
2016-09-14 15:20:00,36.39,36.4,36.3,36.32,80056.0,35.077,35.0866,34.9902,35.0095,80056.0
2016-09-14 15:25:00,36.32,36.35,36.25,36.27,107694.0,35.0095,35.0384,34.942,34.9613,107694.0
2016-09-14 15:30:00,36.27,36.39,36.27,36.34,76896.0,34.9613,35.077,34.9613,35.0288,76896.0
2016-09-14 15:35:00,36.35,36.36,36.29,36.33,122940.0,35.0384,35.048,34.9806,35.0191,122940.0
2016-09-14 15:40:00,36.34,36.42,36.25,36.4,228073.0,35.0288,35.1059,34.942,35.0866,228073.0
2016-09-14 15:45:00,36.4,36.44,36.35,36.43,167409.0,35.0866,35.1251,35.0384,35.1155,167409.0
2016-09-14 15:50:00,36.43,36.46,36.36,36.43,226801.0,35.1155,35.1444,35.048,35.1155,226801.0
2016-09-14 15:55:00,36.43,36.43,36.33,36.39,383147.0,35.1155,35.1155,35.0191,35.077,383147.0
2016-09-15 09:30:00,36.31,36.37,36.12,36.28,159265.0,34.9998,35.0577,34.8167,34.9709,159265.0
2016-09-15 09:35:00,36.3,36.41,36.05,36.15,90332.0,34.9902,35.0962,34.7492,34.8456,90332.0
2016-09-15 09:40:00,36.12,36.28,35.97,36.01,206229.0,34.8167,34.9709,34.6721,34.7107,206229.0
2016-09-15 09:45:00,36.01,36.06,35.85,36.04,156644.0,34.7107,34.7589,34.5564,34.7396,156644.0
2016-09-15 09:50:00,36.05,36.19,36.04,36.13,201018.0,34.7492,34.8842,34.7396,34.8263,201018.0
2016-09-15 09:55:00,36.13,36.22,36.09,36.17,184325.0,34.8263,34.9131,34.7878,34.8649,184325.0
2016-09-15 10:00:00,36.17,36.18,36.03,36.13,114736.0,34.8649,34.8745,34.7299,34.8263,114736.0
2016-09-15 10:05:00,36.14,36.16,36.08,36.08,123850.0,34.836,34.8552,34.7781,34.7781,123850.0
2016-09-15 10:10:00,36.09,36.22,36.09,36.17,150519.0,34.7878,34.9131,34.7878,34.8649,150519.0
2016-09-15 10:15:00,36.17,36.27,36.17,36.17,115910.0,34.8649,34.9613,34.8649,34.8649,115910.0
2016-09-15 10:20:00,36.18,36.18,36.05,36.09,91779.0,34.8745,34.8745,34.7492,34.7878,91779.0
2016-09-15 10:25:00,36.09,36.16,36.05,36.05,98779.0,34.7878,34.8552,34.7492,34.7492,98779.0
2016-09-15 10:30:00,36.05,36.13,36.05,36.08,58633.0,34.7492,34.8263,34.7492,34.7781,58633.0
2016-09-15 10:35:00,36.08,36.11,36.02,36.1,82827.0,34.7781,34.8071,34.7203,34.7974,82827.0
2016-09-15 10:40:00,36.1,36.12,36.05,36.08,60243.0,34.7974,34.8167,34.7492,34.7781,60243.0
2016-09-15 10:45:00,36.09,36.15,36.08,36.14,46197.0,34.7878,34.8456,34.7781,34.836,46197.0
2016-09-15 10:50:00,36.14,36.2,36.13,36.15,72142.0,34.836,34.8938,34.8263,34.8456,72142.0
2016-09-15 10:55:00,36.15,36.17,36.12,36.16,44036.0,34.8456,34.8649,34.8167,34.8552,44036.0
2016-09-15 11:00:00,36.16,36.22,36.14,36.2,120981.0,34.8552,34.9131,34.836,34.8938,120981.0
2016-09-15 11:05:00,36.2,36.28,36.15,36.27,91974.0,34.8938,34.9709,34.8456,34.9613,91974.0
2016-09-15 11:10:00,36.27,36.27,36.22,36.25,63120.0,34.9613,34.9613,34.9131,34.942,63120.0
2016-09-15 11:15:00,36.25,36.41,36.24,36.41,129326.0,34.942,35.0962,34.9324,35.0962,129326.0
2016-09-15 11:20:00,36.4,36.44,36.37,36.38,75545.0,35.0866,35.1251,35.0577,35.0673,75545.0
2016-09-15 11:25:00,36.38,36.52,36.37,36.5,63758.0,35.0673,35.2023,35.0577,35.183,63758.0
2016-09-15 11:30:00,36.51,36.61,36.5,36.61,65043.0,35.1926,35.289,35.183,35.289,65043.0
2016-09-15 11:35:00,36.6,36.6,36.5,36.5,81544.0,35.2794,35.2794,35.183,35.183,81544.0
2016-09-15 11:40:00,36.51,36.56,36.49,36.49,52990.0,35.1926,35.2408,35.1733,35.1733,52990.0
2016-09-15 11:45:00,36.5,36.52,36.39,36.4,70843.0,35.183,35.2023,35.077,35.0866,70843.0
2016-09-15 11:50:00,36.41,36.43,36.37,36.38,126232.0,35.0962,35.1155,35.0577,35.0673,126232.0
2016-09-15 11:55:00,36.38,36.39,36.29,36.29,82316.0,35.0673,35.077,34.9806,34.9806,82316.0
2016-09-15 12:00:00,36.3,36.31,36.2,36.22,115520.0,34.9902,34.9998,34.8938,34.9131,115520.0
2016-09-15 12:05:00,36.22,36.24,36.13,36.16,102696.0,34.9131,34.9324,34.8263,34.8552,102696.0
2016-09-15 12:10:00,36.16,36.19,36.15,36.16,73882.0,34.8552,34.8842,34.8456,34.8552,73882.0
2016-09-15 12:15:00,36.16,36.21,36.13,36.16,50872.0,34.8552,34.9034,34.8263,34.8552,50872.0
2016-09-15 12:20:00,36.16,36.29,36.15,36.29,53474.0,34.8552,34.9806,34.8456,34.9806,53474.0
2016-09-15 12:25:00,36.3,36.33,36.24,36.26,58162.0,34.9902,35.0191,34.9324,34.9516,58162.0
2016-09-15 12:30:00,36.26,36.32,36.24,36.29,63178.0,34.9516,35.0095,34.9324,34.9806,63178.0
2016-09-15 12:35:00,36.29,36.34,36.25,36.34,37142.0,34.9806,35.0288,34.942,35.0288,37142.0
2016-09-15 12:40:00,36.34,36.35,36.3,36.33,27492.0,35.0288,35.0384,34.9902,35.0191,27492.0
2016-09-15 12:45:00,36.34,36.39,36.33,36.37,23677.0,35.0288,35.077,35.0191,35.0577,23677.0
2016-09-15 12:50:00,36.37,36.4,36.34,36.4,74441.0,35.0577,35.0866,35.0288,35.0866,74441.0
2016-09-15 12:55:00,36.4,36.41,36.37,36.39,50085.0,35.0866,35.0962,35.0577,35.077,50085.0
2016-09-15 13:00:00,36.4,36.51,36.39,36.5,91464.0,35.0866,35.1926,35.077,35.183,91464.0
2016-09-15 13:05:00,36.49,36.49,36.4,36.42,55332.0,35.1733,35.1733,35.0866,35.1059,55332.0
2016-09-15 13:10:00,36.42,36.45,36.38,36.44,66683.0,35.1059,35.1348,35.0673,35.1251,66683.0
2016-09-15 13:15:00,36.43,36.46,36.39,36.44,30960.0,35.1155,35.1444,35.077,35.1251,30960.0
2016-09-15 13:20:00,36.43,36.5,36.41,36.5,64250.0,35.1155,35.183,35.0962,35.183,64250.0
2016-09-15 13:25:00,36.48,36.55,36.46,36.48,182143.0,35.1637,35.2312,35.1444,35.1637,182143.0
2016-09-15 13:30:00,36.49,36.56,36.46,36.53,47915.0,35.1733,35.2408,35.1444,35.2119,47915.0
2016-09-15 13:35:00,36.53,36.54,36.48,36.52,87375.0,35.2119,35.2215,35.1637,35.2023,87375.0
2016-09-15 13:40:00,36.51,36.63,36.5,36.62,76571.0,35.1926,35.3083,35.183,35.2987,76571.0
2016-09-15 13:45:00,36.63,36.63,36.53,36.55,47221.0,35.3083,35.3083,35.2119,35.2312,47221.0
2016-09-15 13:50:00,36.55,36.59,36.55,36.57,34751.0,35.2312,35.2697,35.2312,35.2505,34751.0
2016-09-15 13:55:00,36.57,36.58,36.54,36.58,22706.0,35.2505,35.2601,35.2215,35.2601,22706.0
2016-09-15 14:00:00,36.57,36.58,36.55,36.57,20436.0,35.2505,35.2601,35.2312,35.2505,20436.0
2016-09-15 14:05:00,36.57,36.58,36.56,36.57,31461.0,35.2505,35.2601,35.2408,35.2505,31461.0
2016-09-15 14:10:00,36.57,36.58,36.5,36.51,43654.0,35.2505,35.2601,35.183,35.1926,43654.0
2016-09-15 14:15:00,36.52,36.59,36.52,36.58,88099.0,35.2023,35.2697,35.2023,35.2601,88099.0
2016-09-15 14:20:00,36.59,36.63,36.57,36.58,47396.0,35.2697,35.3083,35.2505,35.2601,47396.0
2016-09-15 14:25:00,36.58,36.58,36.57,36.57,12530.0,35.2601,35.2601,35.2505,35.2505,12530.0
2016-09-15 14:30:00,36.57,36.58,36.53,36.54,30288.0,35.2505,35.2601,35.2119,35.2215,30288.0
2016-09-15 14:35:00,36.53,36.56,36.49,36.5,47775.0,35.2119,35.2408,35.1733,35.183,47775.0
2016-09-15 14:40:00,36.51,36.53,36.49,36.51,21278.0,35.1926,35.2119,35.1733,35.1926,21278.0
2016-09-15 14:45:00,36.51,36.52,36.46,36.48,37074.0,35.1926,35.2023,35.1444,35.1637,37074.0
2016-09-15 14:50:00,36.48,36.49,36.47,36.48,18949.0,35.1637,35.1733,35.1541,35.1637,18949.0
2016-09-15 14:55:00,36.49,36.51,36.46,36.47,47876.0,35.1733,35.1926,35.1444,35.1541,47876.0
2016-09-15 15:00:00,36.47,36.49,36.45,36.48,42940.0,35.1541,35.1733,35.1348,35.1637,42940.0
2016-09-15 15:05:00,36.47,36.49,36.4,36.41,38789.0,35.1541,35.1733,35.0866,35.0962,38789.0
2016-09-15 15:10:00,36.41,36.42,36.37,36.38,33314.0,35.0962,35.1059,35.0577,35.0673,33314.0
2016-09-15 15:15:00,36.38,36.41,36.34,36.37,43079.0,35.0673,35.0962,35.0288,35.0577,43079.0
2016-09-15 15:20:00,36.37,36.4,36.34,36.34,81736.0,35.0577,35.0866,35.0288,35.0288,81736.0
2016-09-15 15:25:00,36.34,36.36,36.32,36.33,82240.0,35.0288,35.048,35.0095,35.0191,82240.0
2016-09-15 15:30:00,36.33,36.36,36.3,36.33,97163.0,35.0191,35.048,34.9902,35.0191,97163.0
2016-09-15 15:35:00,36.33,36.35,36.3,36.35,95849.0,35.0191,35.0384,34.9902,35.0384,95849.0
2016-09-15 15:40:00,36.35,36.36,36.32,36.34,68648.0,35.0384,35.048,35.0095,35.0288,68648.0
2016-09-15 15:45:00,36.34,36.41,36.31,36.41,178176.0,35.0288,35.0962,34.9998,35.0962,178176.0
2016-09-15 15:50:00,36.41,36.45,36.38,36.43,246086.0,35.0962,35.1348,35.0673,35.1155,246086.0
2016-09-15 15:55:00,36.42,36.44,36.4,36.4,284982.0,35.1059,35.1251,35.0866,35.0866,284982.0
2016-09-16 09:30:00,36.23,36.35,36.0,36.14,895246.0,34.9227,35.0384,34.701,34.836,895246.0
2016-09-16 09:35:00,36.15,36.18,36.0,36.0,147684.0,34.8456,34.8745,34.701,34.701,147684.0
2016-09-16 09:40:00,36.01,36.28,36.01,36.25,72390.0,34.7107,34.9709,34.7107,34.942,72390.0
2016-09-16 09:45:00,36.24,36.33,36.18,36.3,107453.0,34.9324,35.0191,34.8745,34.9902,107453.0
2016-09-16 09:50:00,36.29,36.33,36.24,36.33,45421.0,34.9806,35.0191,34.9324,35.0191,45421.0
2016-09-16 09:55:00,36.33,36.36,36.1,36.16,238980.0,35.0191,35.048,34.7974,34.8552,238980.0
2016-09-16 10:00:00,36.16,36.18,36.03,36.06,51798.0,34.8552,34.8745,34.7299,34.7589,51798.0
2016-09-16 10:05:00,36.06,36.06,35.93,36.03,102831.0,34.7589,34.7589,34.6335,34.7299,102831.0
2016-09-16 10:10:00,36.03,36.04,35.93,35.93,54190.0,34.7299,34.7396,34.6335,34.6335,54190.0
2016-09-16 10:15:00,35.94,36.01,35.92,35.94,94311.0,34.6432,34.7107,34.6239,34.6432,94311.0
2016-09-16 10:20:00,35.95,36.0,35.92,35.97,67577.0,34.6528,34.701,34.6239,34.6721,67577.0
2016-09-16 10:25:00,35.96,35.97,35.86,35.91,93583.0,34.6625,34.6721,34.5661,34.6143,93583.0
2016-09-16 10:30:00,35.91,35.93,35.85,35.85,44336.0,34.6143,34.6335,34.5564,34.5564,44336.0
2016-09-16 10:35:00,35.85,35.97,35.82,35.95,65457.0,34.5564,34.6721,34.5275,34.6528,65457.0
2016-09-16 10:40:00,35.94,36.02,35.92,36.02,101109.0,34.6432,34.7203,34.6239,34.7203,101109.0
2016-09-16 10:45:00,36.02,36.14,36.01,36.06,68299.0,34.7203,34.836,34.7107,34.7589,68299.0
2016-09-16 10:50:00,36.06,36.07,35.99,35.99,34192.0,34.7589,34.7685,34.6914,34.6914,34192.0
2016-09-16 10:55:00,36.0,36.01,35.96,35.96,38170.0,34.701,34.7107,34.6625,34.6625,38170.0
2016-09-16 11:00:00,35.95,35.96,35.88,35.93,34489.0,34.6528,34.6625,34.5854,34.6335,34489.0
2016-09-16 11:05:00,35.93,35.95,35.87,35.89,45045.0,34.6335,34.6528,34.5757,34.595,45045.0
2016-09-16 11:10:00,35.89,35.94,35.89,35.91,35900.0,34.595,34.6432,34.595,34.6143,35900.0
2016-09-16 11:15:00,35.9,35.95,35.86,35.92,38526.0,34.6046,34.6528,34.5661,34.6239,38526.0
2016-09-16 11:20:00,35.92,35.96,35.92,35.95,31823.0,34.6239,34.6625,34.6239,34.6528,31823.0
2016-09-16 11:25:00,35.95,35.99,35.92,35.99,37055.0,34.6528,34.6914,34.6239,34.6914,37055.0
2016-09-16 11:30:00,35.98,36.02,35.93,35.97,49482.0,34.6817,34.7203,34.6335,34.6721,49482.0
2016-09-16 11:35:00,35.96,36.02,35.96,35.98,29999.0,34.6625,34.7203,34.6625,34.6817,29999.0
2016-09-16 11:40:00,35.98,36.06,35.97,36.05,65944.0,34.6817,34.7589,34.6721,34.7492,65944.0
2016-09-16 11:45:00,36.04,36.08,36.01,36.06,27377.0,34.7396,34.7781,34.7107,34.7589,27377.0
2016-09-16 11:50:00,36.06,36.09,36.03,36.05,25234.0,34.7589,34.7878,34.7299,34.7492,25234.0
2016-09-16 11:55:00,36.05,36.05,35.99,36.02,28745.0,34.7492,34.7492,34.6914,34.7203,28745.0
2016-09-16 12:00:00,36.02,36.04,35.99,36.01,24158.0,34.7203,34.7396,34.6914,34.7107,24158.0
2016-09-16 12:05:00,36.01,36.05,36.0,36.03,22306.0,34.7107,34.7492,34.701,34.7299,22306.0
2016-09-16 12:10:00,36.03,36.04,35.94,35.95,23393.0,34.7299,34.7396,34.6432,34.6528,23393.0
2016-09-16 12:15:00,35.94,35.97,35.91,35.93,30684.0,34.6432,34.6721,34.6143,34.6335,30684.0
2016-09-16 12:20:00,35.92,35.95,35.9,35.94,48014.0,34.6239,34.6528,34.6046,34.6432,48014.0
2016-09-16 12:25:00,35.94,35.95,35.91,35.91,29999.0,34.6432,34.6528,34.6143,34.6143,29999.0
2016-09-16 12:30:00,35.93,35.95,35.91,35.93,32191.0,34.6335,34.6528,34.6143,34.6335,32191.0
2016-09-16 12:35:00,35.94,35.95,35.92,35.93,20153.0,34.6432,34.6528,34.6239,34.6335,20153.0
2016-09-16 12:40:00,35.93,35.93,35.87,35.91,36891.0,34.6335,34.6335,34.5757,34.6143,36891.0
2016-09-16 12:45:00,35.9,35.93,35.87,35.91,29043.0,34.6046,34.6335,34.5757,34.6143,29043.0
2016-09-16 12:50:00,35.9,35.92,35.88,35.92,35445.0,34.6046,34.6239,34.5854,34.6239,35445.0
2016-09-16 12:55:00,35.92,35.93,35.86,35.86,18132.0,34.6239,34.6335,34.5661,34.5661,18132.0
2016-09-16 13:00:00,35.86,35.93,35.86,35.91,30902.0,34.5661,34.6335,34.5661,34.6143,30902.0
2016-09-16 13:05:00,35.91,35.95,35.89,35.93,33828.0,34.6143,34.6528,34.595,34.6335,33828.0
2016-09-16 13:10:00,35.93,35.97,35.89,35.89,50581.0,34.6335,34.6721,34.595,34.595,50581.0
2016-09-16 13:15:00,35.89,35.93,35.87,35.87,46298.0,34.595,34.6335,34.5757,34.5757,46298.0
2016-09-16 13:20:00,35.87,35.9,35.85,35.85,73155.0,34.5757,34.6046,34.5564,34.5564,73155.0
2016-09-16 13:25:00,35.85,35.87,35.83,35.84,42483.0,34.5564,34.5757,34.5372,34.5468,42483.0
2016-09-16 13:30:00,35.84,35.86,35.8,35.8,50992.0,34.5468,34.5661,34.5082,34.5082,50992.0
2016-09-16 13:35:00,35.8,35.83,35.77,35.79,31975.0,34.5082,34.5372,34.4793,34.4986,31975.0
2016-09-16 13:40:00,35.8,35.81,35.72,35.72,41232.0,34.5082,34.5179,34.4311,34.4311,41232.0
2016-09-16 13:45:00,35.72,35.75,35.67,35.69,74797.0,34.4311,34.46,34.3829,34.4022,74797.0
2016-09-16 13:50:00,35.7,35.77,35.68,35.77,96372.0,34.4118,34.4793,34.3926,34.4793,96372.0
2016-09-16 13:55:00,35.77,35.79,35.73,35.79,24895.0,34.4793,34.4986,34.4408,34.4986,24895.0
2016-09-16 14:00:00,35.79,35.79,35.71,35.75,25395.0,34.4986,34.4986,34.4215,34.46,25395.0
2016-09-16 14:05:00,35.76,35.83,35.75,35.82,36168.0,34.4697,34.5372,34.46,34.5275,36168.0
2016-09-16 14:10:00,35.83,35.86,35.8,35.8,38699.0,34.5372,34.5661,34.5082,34.5082,38699.0
2016-09-16 14:15:00,35.8,35.81,35.76,35.77,30908.0,34.5082,34.5179,34.4697,34.4793,30908.0
2016-09-16 14:20:00,35.78,35.81,35.76,35.77,22324.0,34.489,34.5179,34.4697,34.4793,22324.0
2016-09-16 14:25:00,35.76,35.78,35.73,35.77,54569.0,34.4697,34.489,34.4408,34.4793,54569.0
2016-09-16 14:30:00,35.77,35.83,35.77,35.79,38836.0,34.4793,34.5372,34.4793,34.4986,38836.0
2016-09-16 14:35:00,35.8,35.83,35.79,35.82,43858.0,34.5082,34.5372,34.4986,34.5275,43858.0
2016-09-16 14:40:00,35.81,35.84,35.77,35.84,29384.0,34.5179,34.5468,34.4793,34.5468,29384.0
2016-09-16 14:45:00,35.84,35.84,35.79,35.79,30901.0,34.5468,34.5468,34.4986,34.4986,30901.0
2016-09-16 14:50:00,35.78,35.82,35.76,35.8,40701.0,34.489,34.5275,34.4697,34.5082,40701.0
2016-09-16 14:55:00,35.79,35.79,35.69,35.72,51530.0,34.4986,34.4986,34.4022,34.4311,51530.0
2016-09-16 15:00:00,35.71,35.78,35.7,35.75,42036.0,34.4215,34.489,34.4118,34.46,42036.0
2016-09-16 15:05:00,35.75,35.76,35.71,35.73,58393.0,34.46,34.4697,34.4215,34.4408,58393.0
2016-09-16 15:10:00,35.73,35.76,35.7,35.74,37630.0,34.4408,34.4697,34.4118,34.4504,37630.0
2016-09-16 15:15:00,35.75,35.77,35.73,35.74,35420.0,34.46,34.4793,34.4408,34.4504,35420.0
2016-09-16 15:20:00,35.74,35.8,35.74,35.76,62436.0,34.4504,34.5082,34.4504,34.4697,62436.0
2016-09-16 15:25:00,35.76,35.76,35.7,35.74,60950.0,34.4697,34.4697,34.4118,34.4504,60950.0
2016-09-16 15:30:00,35.74,35.77,35.72,35.73,98000.0,34.4504,34.4793,34.4311,34.4408,98000.0
2016-09-16 15:35:00,35.73,35.75,35.68,35.69,107187.0,34.4408,34.46,34.3926,34.4022,107187.0
2016-09-16 15:40:00,35.69,35.7,35.65,35.67,115290.0,34.4022,34.4118,34.3637,34.3829,115290.0
2016-09-16 15:45:00,35.67,35.71,35.65,35.71,189750.0,34.3829,34.4215,34.3637,34.4215,189750.0
2016-09-16 15:50:00,35.7,35.71,35.52,35.54,557629.0,34.4118,34.4215,34.2383,34.2576,557629.0
2016-09-16 15:55:00,35.55,35.55,35.47,35.49,929433.0,34.2673,34.2673,34.1901,34.2094,929433.0
2016-09-19 09:30:00,35.66,35.66,35.38,35.5,166007.0,34.3733,34.3733,34.1034,34.2191,166007.0
2016-09-19 09:35:00,35.5,35.72,35.48,35.66,128997.0,34.2191,34.4311,34.1998,34.3733,128997.0
2016-09-19 09:40:00,35.66,35.66,35.46,35.48,163642.0,34.3733,34.3733,34.1805,34.1998,163642.0
2016-09-19 09:45:00,35.48,35.7,35.47,35.69,68564.0,34.1998,34.4118,34.1901,34.4022,68564.0
2016-09-19 09:50:00,35.69,35.9,35.69,35.89,110553.0,34.4022,34.6046,34.4022,34.595,110553.0
2016-09-19 09:55:00,35.89,35.93,35.81,35.91,281291.0,34.595,34.6335,34.5179,34.6143,281291.0
2016-09-19 10:00:00,35.91,35.96,35.89,35.93,99493.0,34.6143,34.6625,34.595,34.6335,99493.0
2016-09-19 10:05:00,35.92,35.97,35.85,35.97,97620.0,34.6239,34.6721,34.5564,34.6721,97620.0
2016-09-19 10:10:00,35.97,36.0,35.9,35.95,88085.0,34.6721,34.701,34.6046,34.6528,88085.0
2016-09-19 10:15:00,35.95,36.11,35.95,36.11,112487.0,34.6528,34.8071,34.6528,34.8071,112487.0
2016-09-19 10:20:00,36.11,36.11,35.93,35.94,81022.0,34.8071,34.8071,34.6335,34.6432,81022.0
2016-09-19 10:25:00,35.95,35.95,35.88,35.92,53516.0,34.6528,34.6528,34.5854,34.6239,53516.0
2016-09-19 10:30:00,35.91,35.96,35.91,35.94,36770.0,34.6143,34.6625,34.6143,34.6432,36770.0
2016-09-19 10:35:00,35.94,35.94,35.87,35.9,45070.0,34.6432,34.6432,34.5757,34.6046,45070.0
2016-09-19 10:40:00,35.91,35.93,35.88,35.92,36466.0,34.6143,34.6335,34.5854,34.6239,36466.0
2016-09-19 10:45:00,35.91,35.92,35.76,35.77,56315.0,34.6143,34.6239,34.4697,34.4793,56315.0
2016-09-19 10:50:00,35.77,35.9,35.77,35.87,39830.0,34.4793,34.6046,34.4793,34.5757,39830.0
2016-09-19 10:55:00,35.88,35.91,35.85,35.88,67560.0,34.5854,34.6143,34.5564,34.5854,67560.0
2016-09-19 11:00:00,35.88,35.9,35.86,35.89,27846.0,34.5854,34.6046,34.5661,34.595,27846.0
2016-09-19 11:05:00,35.89,35.98,35.89,35.95,44802.0,34.595,34.6817,34.595,34.6528,44802.0
2016-09-19 11:10:00,35.94,35.95,35.91,35.91,29193.0,34.6432,34.6528,34.6143,34.6143,29193.0
2016-09-19 11:15:00,35.92,35.93,35.87,35.89,43700.0,34.6239,34.6335,34.5757,34.595,43700.0
2016-09-19 11:20:00,35.89,35.92,35.81,35.82,45050.0,34.595,34.6239,34.5179,34.5275,45050.0
2016-09-19 11:25:00,35.83,35.92,35.81,35.91,43700.0,34.5372,34.6239,34.5179,34.6143,43700.0
2016-09-19 11:30:00,35.91,35.93,35.86,35.89,33986.0,34.6143,34.6335,34.5661,34.595,33986.0
2016-09-19 11:35:00,35.89,35.92,35.83,35.86,31013.0,34.595,34.6239,34.5372,34.5661,31013.0
2016-09-19 11:40:00,35.86,35.88,35.83,35.83,39052.0,34.5661,34.5854,34.5372,34.5372,39052.0
2016-09-19 11:45:00,35.83,35.87,35.82,35.83,26684.0,34.5372,34.5757,34.5275,34.5372,26684.0
2016-09-19 11:50:00,35.83,35.86,35.82,35.86,32981.0,34.5372,34.5661,34.5275,34.5661,32981.0
2016-09-19 11:55:00,35.85,35.89,35.85,35.89,43182.0,34.5564,34.595,34.5564,34.595,43182.0
2016-09-19 12:00:00,35.88,35.94,35.86,35.94,27653.0,34.5854,34.6432,34.5661,34.6432,27653.0
2016-09-19 12:05:00,35.94,35.94,35.89,35.92,37046.0,34.6432,34.6432,34.595,34.6239,37046.0
2016-09-19 12:10:00,35.91,35.91,35.76,35.8,44201.0,34.6143,34.6143,34.4697,34.5082,44201.0
2016-09-19 12:15:00,35.8,35.8,35.72,35.76,52555.0,34.5082,34.5082,34.4311,34.4697,52555.0
2016-09-19 12:20:00,35.76,35.76,35.7,35.73,29929.0,34.4697,34.4697,34.4118,34.4408,29929.0
2016-09-19 12:25:00,35.73,35.74,35.68,35.69,39860.0,34.4408,34.4504,34.3926,34.4022,39860.0
2016-09-19 12:30:00,35.7,35.7,35.68,35.68,22546.0,34.4118,34.4118,34.3926,34.3926,22546.0
2016-09-19 12:35:00,35.69,35.73,35.68,35.72,54221.0,34.4022,34.4408,34.3926,34.4311,54221.0
2016-09-19 12:40:00,35.72,35.72,35.64,35.67,52968.0,34.4311,34.4311,34.354,34.3829,52968.0
2016-09-19 12:45:00,35.67,35.68,35.63,35.66,26338.0,34.3829,34.3926,34.3444,34.3733,26338.0
2016-09-19 12:50:00,35.66,35.66,35.62,35.64,27610.0,34.3733,34.3733,34.3347,34.354,27610.0
2016-09-19 12:55:00,35.65,35.66,35.58,35.59,31026.0,34.3637,34.3733,34.2962,34.3058,31026.0
2016-09-19 13:00:00,35.59,35.6,35.54,35.56,30808.0,34.3058,34.3155,34.2576,34.2769,30808.0
2016-09-19 13:05:00,35.56,35.58,35.51,35.52,41790.0,34.2769,34.2962,34.2287,34.2383,41790.0
2016-09-19 13:10:00,35.52,35.57,35.52,35.56,31596.0,34.2383,34.2865,34.2383,34.2769,31596.0
2016-09-19 13:15:00,35.57,35.58,35.54,35.56,18751.0,34.2865,34.2962,34.2576,34.2769,18751.0
2016-09-19 13:20:00,35.56,35.58,35.53,35.56,25748.0,34.2769,34.2962,34.248,34.2769,25748.0
2016-09-19 13:25:00,35.55,35.59,35.53,35.58,75688.0,34.2673,34.3058,34.248,34.2962,75688.0
2016-09-19 13:30:00,35.58,35.58,35.41,35.42,73076.0,34.2962,34.2962,34.1323,34.142,73076.0
2016-09-19 13:35:00,35.41,35.43,35.35,35.36,79731.0,34.1323,34.1516,34.0745,34.0841,79731.0
2016-09-19 13:40:00,35.37,35.39,35.36,35.38,45132.0,34.0938,34.113,34.0841,34.1034,45132.0
2016-09-19 13:45:00,35.38,35.42,35.37,35.41,117916.0,34.1034,34.142,34.0938,34.1323,117916.0
2016-09-19 13:50:00,35.4,35.4,35.35,35.39,51720.0,34.1227,34.1227,34.0745,34.113,51720.0
2016-09-19 13:55:00,35.4,35.47,35.4,35.44,55323.0,34.1227,34.1901,34.1227,34.1612,55323.0
2016-09-19 14:00:00,35.44,35.58,35.44,35.58,120840.0,34.1612,34.2962,34.1612,34.2962,120840.0
2016-09-19 14:05:00,35.56,35.58,35.54,35.58,29555.0,34.2769,34.2962,34.2576,34.2962,29555.0
2016-09-19 14:10:00,35.56,35.61,35.54,35.57,39997.0,34.2769,34.3251,34.2576,34.2865,39997.0
2016-09-19 14:15:00,35.58,35.59,35.55,35.57,116000.0,34.2962,34.3058,34.2673,34.2865,116000.0
2016-09-19 14:20:00,35.57,35.6,35.56,35.58,27801.0,34.2865,34.3155,34.2769,34.2962,27801.0
2016-09-19 14:25:00,35.58,35.63,35.58,35.63,21557.0,34.2962,34.3444,34.2962,34.3444,21557.0
2016-09-19 14:30:00,35.63,35.67,35.63,35.66,24152.0,34.3444,34.3829,34.3444,34.3733,24152.0
2016-09-19 14:35:00,35.66,35.69,35.66,35.67,45361.0,34.3733,34.4022,34.3733,34.3829,45361.0
2016-09-19 14:40:00,35.66,35.68,35.64,35.64,32682.0,34.3733,34.3926,34.354,34.354,32682.0
2016-09-19 14:45:00,35.65,35.69,35.65,35.67,30579.0,34.3637,34.4022,34.3637,34.3829,30579.0
2016-09-19 14:50:00,35.67,35.7,35.67,35.7,13259.0,34.3829,34.4118,34.3829,34.4118,13259.0
2016-09-19 14:55:00,35.7,35.71,35.67,35.7,35813.0,34.4118,34.4215,34.3829,34.4118,35813.0
2016-09-19 15:00:00,35.7,35.7,35.62,35.65,40691.0,34.4118,34.4118,34.3347,34.3637,40691.0
2016-09-19 15:05:00,35.64,35.64,35.58,35.58,68618.0,34.354,34.354,34.2962,34.2962,68618.0
2016-09-19 15:10:00,35.58,35.62,35.57,35.58,44113.0,34.2962,34.3347,34.2865,34.2962,44113.0
2016-09-19 15:15:00,35.58,35.6,35.52,35.58,51767.0,34.2962,34.3155,34.2383,34.2962,51767.0
2016-09-19 15:20:00,35.57,35.62,35.57,35.6,37764.0,34.2865,34.3347,34.2865,34.3155,37764.0
2016-09-19 15:25:00,35.6,35.62,35.54,35.54,49333.0,34.3155,34.3347,34.2576,34.2576,49333.0
2016-09-19 15:30:00,35.54,35.55,35.46,35.49,87332.0,34.2576,34.2673,34.1805,34.2094,87332.0
2016-09-19 15:35:00,35.5,35.54,35.47,35.54,84595.0,34.2191,34.2576,34.1901,34.2576,84595.0
2016-09-19 15:40:00,35.54,35.56,35.51,35.52,73679.0,34.2576,34.2769,34.2287,34.2383,73679.0
2016-09-19 15:45:00,35.51,35.53,35.48,35.5,90950.0,34.2287,34.248,34.1998,34.2191,90950.0
2016-09-19 15:50:00,35.48,35.51,35.47,35.5,162796.0,34.1998,34.2287,34.1901,34.2191,162796.0
2016-09-19 15:55:00,35.5,35.51,35.44,35.44,264086.0,34.2191,34.2287,34.1612,34.1612,264086.0
2016-09-20 09:30:00,35.75,35.75,35.5,35.55,166287.0,34.46,34.46,34.2191,34.2673,166287.0
2016-09-20 09:35:00,35.56,35.64,35.45,35.55,113468.0,34.2769,34.354,34.1709,34.2673,113468.0
2016-09-20 09:40:00,35.55,35.66,35.5,35.62,104557.0,34.2673,34.3733,34.2191,34.3347,104557.0
2016-09-20 09:45:00,35.63,35.67,35.6,35.61,260008.0,34.3444,34.3829,34.3155,34.3251,260008.0
2016-09-20 09:50:00,35.6,35.86,35.6,35.79,135966.0,34.3155,34.5661,34.3155,34.4986,135966.0
2016-09-20 09:55:00,35.79,35.83,35.65,35.72,286543.0,34.4986,34.5372,34.3637,34.4311,286543.0
2016-09-20 10:00:00,35.75,35.81,35.73,35.73,85146.0,34.46,34.5179,34.4408,34.4408,85146.0
2016-09-20 10:05:00,35.74,35.77,35.67,35.7,70189.0,34.4504,34.4793,34.3829,34.4118,70189.0
2016-09-20 10:10:00,35.7,35.79,35.67,35.79,40934.0,34.4118,34.4986,34.3829,34.4986,40934.0
2016-09-20 10:15:00,35.79,35.79,35.7,35.75,55066.0,34.4986,34.4986,34.4118,34.46,55066.0
2016-09-20 10:20:00,35.75,35.75,35.7,35.73,52656.0,34.46,34.46,34.4118,34.4408,52656.0
2016-09-20 10:25:00,35.72,35.8,35.71,35.77,47051.0,34.4311,34.5082,34.4215,34.4793,47051.0
2016-09-20 10:30:00,35.77,35.85,35.72,35.73,104150.0,34.4793,34.5564,34.4311,34.4408,104150.0
2016-09-20 10:35:00,35.73,35.74,35.67,35.68,61379.0,34.4408,34.4504,34.3829,34.3926,61379.0
2016-09-20 10:40:00,35.68,35.7,35.63,35.68,65999.0,34.3926,34.4118,34.3444,34.3926,65999.0
2016-09-20 10:45:00,35.68,35.77,35.67,35.75,82052.0,34.3926,34.4793,34.3829,34.46,82052.0
2016-09-20 10:50:00,35.75,35.81,35.71,35.71,44257.0,34.46,34.5179,34.4215,34.4215,44257.0
2016-09-20 10:55:00,35.7,35.73,35.68,35.7,37079.0,34.4118,34.4408,34.3926,34.4118,37079.0
2016-09-20 11:00:00,35.7,35.75,35.69,35.73,29334.0,34.4118,34.46,34.4022,34.4408,29334.0
2016-09-20 11:05:00,35.73,35.78,35.73,35.76,52771.0,34.4408,34.489,34.4408,34.4697,52771.0
2016-09-20 11:10:00,35.76,35.81,35.7,35.7,116934.0,34.4697,34.5179,34.4118,34.4118,116934.0
2016-09-20 11:15:00,35.72,35.74,35.64,35.7,60745.0,34.4311,34.4504,34.354,34.4118,60745.0
2016-09-20 11:20:00,35.7,35.71,35.64,35.66,66734.0,34.4118,34.4215,34.354,34.3733,66734.0
2016-09-20 11:25:00,35.65,35.66,35.58,35.59,41329.0,34.3637,34.3733,34.2962,34.3058,41329.0
2016-09-20 11:30:00,35.59,35.64,35.56,35.61,32147.0,34.3058,34.354,34.2769,34.3251,32147.0
2016-09-20 11:35:00,35.61,35.62,35.58,35.58,34664.0,34.3251,34.3347,34.2962,34.2962,34664.0
2016-09-20 11:40:00,35.59,35.62,35.58,35.59,26097.0,34.3058,34.3347,34.2962,34.3058,26097.0
2016-09-20 11:45:00,35.6,35.63,35.57,35.57,37509.0,34.3155,34.3444,34.2865,34.2865,37509.0
2016-09-20 11:50:00,35.58,35.59,35.47,35.47,44749.0,34.2962,34.3058,34.1901,34.1901,44749.0
2016-09-20 11:55:00,35.48,35.5,35.4,35.41,49090.0,34.1998,34.2191,34.1227,34.1323,49090.0
2016-09-20 12:00:00,35.43,35.48,35.42,35.44,45411.0,34.1516,34.1998,34.142,34.1612,45411.0
2016-09-20 12:05:00,35.45,35.47,35.42,35.44,33434.0,34.1709,34.1901,34.142,34.1612,33434.0
2016-09-20 12:10:00,35.45,35.46,35.42,35.42,30542.0,34.1709,34.1805,34.142,34.142,30542.0
2016-09-20 12:15:00,35.42,35.45,35.42,35.44,22985.0,34.142,34.1709,34.142,34.1612,22985.0
2016-09-20 12:20:00,35.44,35.49,35.41,35.41,136875.0,34.1612,34.2094,34.1323,34.1323,136875.0
2016-09-20 12:25:00,35.4,35.41,35.36,35.37,58522.0,34.1227,34.1323,34.0841,34.0938,58522.0
2016-09-20 12:30:00,35.38,35.38,35.35,35.36,34995.0,34.1034,34.1034,34.0745,34.0841,34995.0
2016-09-20 12:35:00,35.35,35.39,35.35,35.39,58080.0,34.0745,34.113,34.0745,34.113,58080.0
2016-09-20 12:40:00,35.38,35.39,35.35,35.35,14015.0,34.1034,34.113,34.0745,34.0745,14015.0
2016-09-20 12:45:00,35.35,35.36,35.27,35.28,89101.0,34.0745,34.0841,33.9974,34.007,89101.0
2016-09-20 12:50:00,35.28,35.32,35.27,35.3,29499.0,34.007,34.0456,33.9974,34.0263,29499.0
2016-09-20 12:55:00,35.31,35.33,35.24,35.27,123243.0,34.0359,34.0552,33.9684,33.9974,123243.0
2016-09-20 13:00:00,35.26,35.3,35.24,35.28,19495.0,33.9877,34.0263,33.9684,34.007,19495.0
2016-09-20 13:05:00,35.28,35.31,35.27,35.27,13709.0,34.007,34.0359,33.9974,33.9974,13709.0
2016-09-20 13:10:00,35.27,35.32,35.27,35.3,38089.0,33.9974,34.0456,33.9974,34.0263,38089.0
2016-09-20 13:15:00,35.3,35.31,35.28,35.3,23348.0,34.0263,34.0359,34.007,34.0263,23348.0
2016-09-20 13:20:00,35.3,35.3,35.25,35.26,23200.0,34.0263,34.0263,33.9781,33.9877,23200.0
2016-09-20 13:25:00,35.25,35.28,35.2,35.22,60958.0,33.9781,34.007,33.9299,33.9492,60958.0
2016-09-20 13:30:00,35.22,35.23,35.16,35.2,59518.0,33.9492,33.9588,33.8913,33.9299,59518.0
2016-09-20 13:35:00,35.2,35.22,35.18,35.2,41450.0,33.9299,33.9492,33.9106,33.9299,41450.0
2016-09-20 13:40:00,35.2,35.22,35.18,35.19,31753.0,33.9299,33.9492,33.9106,33.9202,31753.0
2016-09-20 13:45:00,35.19,35.22,35.18,35.2,16466.0,33.9202,33.9492,33.9106,33.9299,16466.0
2016-09-20 13:50:00,35.2,35.21,35.17,35.21,23937.0,33.9299,33.9395,33.901,33.9395,23937.0
2016-09-20 13:55:00,35.21,35.29,35.21,35.26,51980.0,33.9395,34.0166,33.9395,33.9877,51980.0
2016-09-20 14:00:00,35.26,35.27,35.24,35.25,15580.0,33.9877,33.9974,33.9684,33.9781,15580.0
2016-09-20 14:05:00,35.26,35.29,35.25,35.26,28442.0,33.9877,34.0166,33.9781,33.9877,28442.0
2016-09-20 14:10:00,35.27,35.28,35.26,35.26,12882.0,33.9974,34.007,33.9877,33.9877,12882.0
2016-09-20 14:15:00,35.27,35.29,35.26,35.29,38578.0,33.9974,34.0166,33.9877,34.0166,38578.0
2016-09-20 14:20:00,35.28,35.28,35.21,35.23,47740.0,34.007,34.007,33.9395,33.9588,47740.0
2016-09-20 14:25:00,35.23,35.26,35.19,35.22,22827.0,33.9588,33.9877,33.9202,33.9492,22827.0
2016-09-20 14:30:00,35.21,35.25,35.18,35.2,125125.0,33.9395,33.9781,33.9106,33.9299,125125.0
2016-09-20 14:35:00,35.19,35.2,35.13,35.14,72201.0,33.9202,33.9299,33.8624,33.8721,72201.0
2016-09-20 14:40:00,35.14,35.16,35.14,35.15,39524.0,33.8721,33.8913,33.8721,33.8817,39524.0
2016-09-20 14:45:00,35.14,35.18,35.13,35.18,56305.0,33.8721,33.9106,33.8624,33.9106,56305.0
2016-09-20 14:50:00,35.18,35.24,35.16,35.22,62103.0,33.9106,33.9684,33.8913,33.9492,62103.0
2016-09-20 14:55:00,35.22,35.24,35.19,35.23,35142.0,33.9492,33.9684,33.9202,33.9588,35142.0
2016-09-20 15:00:00,35.23,35.25,35.18,35.23,52402.0,33.9588,33.9781,33.9106,33.9588,52402.0
2016-09-20 15:05:00,35.23,35.27,35.22,35.25,46378.0,33.9588,33.9974,33.9492,33.9781,46378.0
2016-09-20 15:10:00,35.24,35.29,35.24,35.29,36341.0,33.9684,34.0166,33.9684,34.0166,36341.0
2016-09-20 15:15:00,35.29,35.31,35.25,35.27,64046.0,34.0166,34.0359,33.9781,33.9974,64046.0
2016-09-20 15:20:00,35.27,35.29,35.25,35.27,62313.0,33.9974,34.0166,33.9781,33.9974,62313.0
2016-09-20 15:25:00,35.27,35.32,35.26,35.28,50897.0,33.9974,34.0456,33.9877,34.007,50897.0
2016-09-20 15:30:00,35.28,35.29,35.24,35.27,99619.0,34.007,34.0166,33.9684,33.9974,99619.0
2016-09-20 15:35:00,35.26,35.3,35.22,35.24,290839.0,33.9877,34.0263,33.9492,33.9684,290839.0
2016-09-20 15:40:00,35.24,35.25,35.22,35.23,112869.0,33.9684,33.9781,33.9492,33.9588,112869.0
2016-09-20 15:45:00,35.23,35.28,35.23,35.27,200092.0,33.9588,34.007,33.9588,33.9974,200092.0
2016-09-20 15:50:00,35.27,35.28,35.22,35.22,124325.0,33.9974,34.007,33.9492,33.9492,124325.0
2016-09-20 15:55:00,35.22,35.23,35.14,35.14,273904.0,33.9492,33.9588,33.8721,33.8721,273904.0
2016-09-21 09:30:00,35.0,35.15,34.57,34.66,417565.0,33.7371,33.8817,33.3226,33.4094,417565.0
2016-09-21 09:35:00,34.66,34.84,34.57,34.79,243305.0,33.4094,33.5829,33.3226,33.5347,243305.0
2016-09-21 09:40:00,34.79,34.88,34.74,34.75,186538.0,33.5347,33.6214,33.4865,33.4961,186538.0
2016-09-21 09:45:00,34.76,34.77,34.61,34.63,175781.0,33.5058,33.5154,33.3612,33.3805,175781.0
2016-09-21 09:50:00,34.63,34.71,34.62,34.67,131993.0,33.3805,33.4576,33.3708,33.419,131993.0
2016-09-21 09:55:00,34.68,34.74,34.65,34.73,100179.0,33.4287,33.4865,33.3997,33.4768,100179.0
2016-09-21 10:00:00,34.74,34.77,34.5,34.6,237895.0,33.4865,33.5154,33.2551,33.3515,237895.0
2016-09-21 10:05:00,34.6,34.66,34.53,34.55,130028.0,33.3515,33.4094,33.2841,33.3033,130028.0
2016-09-21 10:10:00,34.56,34.56,34.36,34.36,196713.0,33.313,33.313,33.1202,33.1202,196713.0
2016-09-21 10:15:00,34.36,34.45,34.35,34.43,135565.0,33.1202,33.207,33.1106,33.1877,135565.0
2016-09-21 10:20:00,34.44,34.51,34.4,34.41,107667.0,33.1973,33.2648,33.1588,33.1684,107667.0
2016-09-21 10:25:00,34.42,34.51,34.41,34.43,91653.0,33.178,33.2648,33.1684,33.1877,91653.0
2016-09-21 10:30:00,34.44,34.48,34.4,34.41,70021.0,33.1973,33.2359,33.1588,33.1684,70021.0
2016-09-21 10:35:00,34.41,34.47,34.41,34.46,50778.0,33.1684,33.2262,33.1684,33.2166,50778.0
2016-09-21 10:40:00,34.46,34.53,34.44,34.52,46943.0,33.2166,33.2841,33.1973,33.2744,46943.0
2016-09-21 10:45:00,34.52,34.52,34.45,34.47,44610.0,33.2744,33.2744,33.207,33.2262,44610.0
2016-09-21 10:50:00,34.47,34.48,34.42,34.44,52628.0,33.2262,33.2359,33.178,33.1973,52628.0
2016-09-21 10:55:00,34.44,34.44,34.37,34.38,61467.0,33.1973,33.1973,33.1298,33.1395,61467.0
2016-09-21 11:00:00,34.38,34.43,34.37,34.41,82667.0,33.1395,33.1877,33.1298,33.1684,82667.0
2016-09-21 11:05:00,34.41,34.42,34.25,34.25,102008.0,33.1684,33.178,33.0142,33.0142,102008.0
2016-09-21 11:10:00,34.25,34.29,34.22,34.22,88589.0,33.0142,33.0527,32.9852,32.9852,88589.0
2016-09-21 11:15:00,34.23,34.28,34.2,34.25,168191.0,32.9949,33.0431,32.966,33.0142,168191.0
2016-09-21 11:20:00,34.26,34.35,34.25,34.34,104993.0,33.0238,33.1106,33.0142,33.1009,104993.0
2016-09-21 11:25:00,34.34,34.4,34.32,34.4,82896.0,33.1009,33.1588,33.0816,33.1588,82896.0
2016-09-21 11:30:00,34.41,34.44,34.33,34.33,127041.0,33.1684,33.1973,33.0913,33.0913,127041.0
2016-09-21 11:35:00,34.33,34.4,34.33,34.38,90690.0,33.0913,33.1588,33.0913,33.1395,90690.0
2016-09-21 11:40:00,34.39,34.41,34.33,34.36,53049.0,33.1491,33.1684,33.0913,33.1202,53049.0
2016-09-21 11:45:00,34.37,34.39,34.35,34.39,24629.0,33.1298,33.1491,33.1106,33.1491,24629.0
2016-09-21 11:50:00,34.38,34.39,34.3,34.33,54394.0,33.1395,33.1491,33.0624,33.0913,54394.0
2016-09-21 11:55:00,34.33,34.37,34.32,34.35,32196.0,33.0913,33.1298,33.0816,33.1106,32196.0
2016-09-21 12:00:00,34.34,34.41,34.34,34.41,51500.0,33.1009,33.1684,33.1009,33.1684,51500.0
2016-09-21 12:05:00,34.4,34.45,34.38,34.41,44036.0,33.1588,33.207,33.1395,33.1684,44036.0
2016-09-21 12:10:00,34.41,34.43,34.38,34.4,40080.0,33.1684,33.1877,33.1395,33.1588,40080.0
2016-09-21 12:15:00,34.4,34.4,34.32,34.34,29101.0,33.1588,33.1588,33.0816,33.1009,29101.0
2016-09-21 12:20:00,34.34,34.36,34.31,34.31,41187.0,33.1009,33.1202,33.072,33.072,41187.0
2016-09-21 12:25:00,34.31,34.34,34.28,34.32,53252.0,33.072,33.1009,33.0431,33.0816,53252.0
2016-09-21 12:30:00,34.31,34.34,34.29,34.3,38141.0,33.072,33.1009,33.0527,33.0624,38141.0
2016-09-21 12:35:00,34.31,34.31,34.24,34.24,43108.0,33.072,33.072,33.0045,33.0045,43108.0
2016-09-21 12:40:00,34.24,34.28,34.24,34.27,26740.0,33.0045,33.0431,33.0045,33.0334,26740.0
2016-09-21 12:45:00,34.27,34.27,34.24,34.26,19181.0,33.0334,33.0334,33.0045,33.0238,19181.0
2016-09-21 12:50:00,34.27,34.3,34.26,34.29,38210.0,33.0334,33.0624,33.0238,33.0527,38210.0
2016-09-21 12:55:00,34.29,34.32,34.28,34.29,38807.0,33.0527,33.0816,33.0431,33.0527,38807.0
2016-09-21 13:00:00,34.3,34.38,34.29,34.37,37694.0,33.0624,33.1395,33.0527,33.1298,37694.0
2016-09-21 13:05:00,34.36,34.36,34.22,34.22,117826.0,33.1202,33.1202,32.9852,32.9852,117826.0
2016-09-21 13:10:00,34.22,34.23,34.14,34.15,109133.0,32.9852,32.9949,32.9081,32.9178,109133.0
2016-09-21 13:15:00,34.15,34.15,34.07,34.09,83654.0,32.9178,32.9178,32.8407,32.8599,83654.0
2016-09-21 13:20:00,34.09,34.13,34.08,34.09,50116.0,32.8599,32.8985,32.8503,32.8599,50116.0
2016-09-21 13:25:00,34.09,34.12,34.09,34.11,39603.0,32.8599,32.8889,32.8599,32.8792,39603.0
2016-09-21 13:30:00,34.1,34.12,34.08,34.09,60391.0,32.8696,32.8889,32.8503,32.8599,60391.0
2016-09-21 13:35:00,34.09,34.09,34.04,34.05,90679.0,32.8599,32.8599,32.8117,32.8214,90679.0
2016-09-21 13:40:00,34.05,34.06,33.96,33.97,107255.0,32.8214,32.831,32.7346,32.7443,107255.0
2016-09-21 13:45:00,33.96,33.98,33.93,33.94,55376.0,32.7346,32.7539,32.7057,32.7154,55376.0
2016-09-21 13:50:00,33.94,33.97,33.9,33.93,106553.0,32.7154,32.7443,32.6768,32.7057,106553.0
2016-09-21 13:55:00,33.93,34.03,33.9,33.97,188472.0,32.7057,32.8021,32.6768,32.7443,188472.0
2016-09-21 14:00:00,33.96,34.15,33.92,34.12,493787.0,32.7346,32.9178,32.6961,32.8889,493787.0
2016-09-21 14:05:00,34.13,34.18,34.05,34.17,239001.0,32.8985,32.9467,32.8214,32.9371,239001.0
2016-09-21 14:10:00,34.16,34.32,34.16,34.2,199908.0,32.9274,33.0816,32.9274,32.966,199908.0
2016-09-21 14:15:00,34.2,34.24,34.03,34.05,107499.0,32.966,33.0045,32.8021,32.8214,107499.0
2016-09-21 14:20:00,34.04,34.06,33.96,33.97,64258.0,32.8117,32.831,32.7346,32.7443,64258.0
2016-09-21 14:25:00,33.96,34.01,33.95,33.98,129231.0,32.7346,32.7828,32.725,32.7539,129231.0
2016-09-21 14:30:00,33.99,34.04,33.95,34.02,93069.0,32.7635,32.8117,32.725,32.7925,93069.0
2016-09-21 14:35:00,34.02,34.16,34.01,34.15,102738.0,32.7925,32.9274,32.7828,32.9178,102738.0
2016-09-21 14:40:00,34.13,34.25,34.11,34.19,121955.0,32.8985,33.0142,32.8792,32.9563,121955.0
2016-09-21 14:45:00,34.17,34.2,34.14,34.18,128814.0,32.9371,32.966,32.9081,32.9467,128814.0
2016-09-21 14:50:00,34.18,34.2,34.18,34.19,82085.0,32.9467,32.966,32.9467,32.9563,82085.0
2016-09-21 14:55:00,34.19,34.31,34.19,34.29,143186.0,32.9563,33.072,32.9563,33.0527,143186.0
2016-09-21 15:00:00,34.29,34.37,34.25,34.37,121423.0,33.0527,33.1298,33.0142,33.1298,121423.0
2016-09-21 15:05:00,34.37,34.42,34.35,34.39,151161.0,33.1298,33.178,33.1106,33.1491,151161.0
2016-09-21 15:10:00,34.39,34.48,34.38,34.48,144232.0,33.1491,33.2359,33.1395,33.2359,144232.0
2016-09-21 15:15:00,34.47,34.5,34.45,34.5,169555.0,33.2262,33.2551,33.207,33.2551,169555.0
2016-09-21 15:20:00,34.49,34.61,34.49,34.58,267281.0,33.2455,33.3612,33.2455,33.3323,267281.0
2016-09-21 15:25:00,34.58,34.59,34.55,34.57,121925.0,33.3323,33.3419,33.3033,33.3226,121925.0
2016-09-21 15:30:00,34.57,34.63,34.54,34.62,132860.0,33.3226,33.3805,33.2937,33.3708,132860.0
2016-09-21 15:35:00,34.62,34.71,34.61,34.7,203971.0,33.3708,33.4576,33.3612,33.4479,203971.0
2016-09-21 15:40:00,34.7,34.75,34.68,34.72,164765.0,33.4479,33.4961,33.4287,33.4672,164765.0
2016-09-21 15:45:00,34.72,34.76,34.68,34.69,155653.0,33.4672,33.5058,33.4287,33.4383,155653.0
2016-09-21 15:50:00,34.69,34.74,34.68,34.7,237037.0,33.4383,33.4865,33.4287,33.4479,237037.0
2016-09-21 15:55:00,34.69,34.71,34.65,34.66,548920.0,33.4383,33.4576,33.3997,33.4094,548920.0
2016-09-22 09:30:00,34.9,35.22,34.85,35.21,162648.0,33.6407,33.9492,33.5925,33.9395,162648.0
2016-09-22 09:35:00,35.18,35.3,35.13,35.25,97937.0,33.9106,34.0263,33.8624,33.9781,97937.0
2016-09-22 09:40:00,35.25,35.36,35.23,35.25,119128.0,33.9781,34.0841,33.9588,33.9781,119128.0
2016-09-22 09:45:00,35.25,35.42,35.25,35.35,90158.0,33.9781,34.142,33.9781,34.0745,90158.0
2016-09-22 09:50:00,35.35,35.37,35.25,35.37,96198.0,34.0745,34.0938,33.9781,34.0938,96198.0
2016-09-22 09:55:00,35.37,35.48,35.35,35.45,108208.0,34.0938,34.1998,34.0745,34.1709,108208.0
2016-09-22 10:00:00,35.45,35.48,35.36,35.39,135024.0,34.1709,34.1998,34.0841,34.113,135024.0
2016-09-22 10:05:00,35.38,35.45,35.31,35.35,121754.0,34.1034,34.1709,34.0359,34.0745,121754.0
2016-09-22 10:10:00,35.35,35.37,35.3,35.36,187102.0,34.0745,34.0938,34.0263,34.0841,187102.0
2016-09-22 10:15:00,35.37,35.46,35.35,35.45,59417.0,34.0938,34.1805,34.0745,34.1709,59417.0
2016-09-22 10:20:00,35.46,35.52,35.44,35.52,93094.0,34.1805,34.2383,34.1612,34.2383,93094.0
2016-09-22 10:25:00,35.51,35.58,35.51,35.53,69184.0,34.2287,34.2962,34.2287,34.248,69184.0
2016-09-22 10:30:00,35.53,35.58,35.52,35.57,60981.0,34.248,34.2962,34.2383,34.2865,60981.0
2016-09-22 10:35:00,35.58,35.6,35.52,35.58,58762.0,34.2962,34.3155,34.2383,34.2962,58762.0
2016-09-22 10:40:00,35.58,35.62,35.57,35.61,49952.0,34.2962,34.3347,34.2865,34.3251,49952.0
2016-09-22 10:45:00,35.61,35.62,35.53,35.55,55152.0,34.3251,34.3347,34.248,34.2673,55152.0
2016-09-22 10:50:00,35.55,35.56,35.49,35.51,45221.0,34.2673,34.2769,34.2094,34.2287,45221.0
2016-09-22 10:55:00,35.51,35.53,35.5,35.51,26291.0,34.2287,34.248,34.2191,34.2287,26291.0
2016-09-22 11:00:00,35.51,35.59,35.51,35.52,74236.0,34.2287,34.3058,34.2287,34.2383,74236.0
2016-09-22 11:05:00,35.53,35.58,35.53,35.56,22514.0,34.248,34.2962,34.248,34.2769,22514.0
2016-09-22 11:10:00,35.56,35.56,35.5,35.54,40948.0,34.2769,34.2769,34.2191,34.2576,40948.0
2016-09-22 11:15:00,35.54,35.6,35.51,35.59,56176.0,34.2576,34.3155,34.2287,34.3058,56176.0
2016-09-22 11:20:00,35.58,35.77,35.58,35.73,314512.0,34.2962,34.4793,34.2962,34.4408,314512.0
2016-09-22 11:25:00,35.73,35.75,35.68,35.72,123877.0,34.4408,34.46,34.3926,34.4311,123877.0
2016-09-22 11:30:00,35.71,35.78,35.66,35.77,120508.0,34.4215,34.489,34.3733,34.4793,120508.0
2016-09-22 11:35:00,35.76,35.84,35.75,35.83,80312.0,34.4697,34.5468,34.46,34.5372,80312.0
2016-09-22 11:40:00,35.83,35.83,35.77,35.8,86208.0,34.5372,34.5372,34.4793,34.5082,86208.0
2016-09-22 11:45:00,35.8,35.82,35.75,35.78,109503.0,34.5082,34.5275,34.46,34.489,109503.0
2016-09-22 11:50:00,35.77,35.82,35.69,35.73,146351.0,34.4793,34.5275,34.4022,34.4408,146351.0
2016-09-22 11:55:00,35.73,35.8,35.7,35.73,98803.0,34.4408,34.5082,34.4118,34.4408,98803.0
2016-09-22 12:00:00,35.73,35.78,35.7,35.77,55564.0,34.4408,34.489,34.4118,34.4793,55564.0
2016-09-22 12:05:00,35.77,35.81,35.75,35.8,86795.0,34.4793,34.5179,34.46,34.5082,86795.0
2016-09-22 12:10:00,35.8,35.8,35.75,35.76,61681.0,34.5082,34.5082,34.46,34.4697,61681.0
2016-09-22 12:15:00,35.76,35.81,35.76,35.8,35247.0,34.4697,34.5179,34.4697,34.5082,35247.0
2016-09-22 12:20:00,35.79,35.8,35.75,35.76,50697.0,34.4986,34.5082,34.46,34.4697,50697.0
2016-09-22 12:25:00,35.76,35.82,35.75,35.82,77977.0,34.4697,34.5275,34.46,34.5275,77977.0
2016-09-22 12:30:00,35.82,35.89,35.81,35.88,71082.0,34.5275,34.595,34.5179,34.5854,71082.0
2016-09-22 12:35:00,35.88,35.88,35.85,35.86,46912.0,34.5854,34.5854,34.5564,34.5661,46912.0
2016-09-22 12:40:00,35.87,35.88,35.85,35.86,29054.0,34.5757,34.5854,34.5564,34.5661,29054.0
2016-09-22 12:45:00,35.85,35.89,35.85,35.88,44079.0,34.5564,34.595,34.5564,34.5854,44079.0
2016-09-22 12:50:00,35.88,35.92,35.87,35.92,83787.0,34.5854,34.6239,34.5757,34.6239,83787.0
2016-09-22 12:55:00,35.91,35.96,35.9,35.94,72344.0,34.6143,34.6625,34.6046,34.6432,72344.0
2016-09-22 13:00:00,35.94,35.96,35.9,35.91,51840.0,34.6432,34.6625,34.6046,34.6143,51840.0
2016-09-22 13:05:00,35.91,36.01,35.91,35.98,101245.0,34.6143,34.7107,34.6143,34.6817,101245.0
2016-09-22 13:10:00,35.98,36.0,35.94,36.0,45141.0,34.6817,34.701,34.6432,34.701,45141.0
2016-09-22 13:15:00,36.0,36.03,35.98,36.0,77451.0,34.701,34.7299,34.6817,34.701,77451.0
2016-09-22 13:20:00,36.0,36.0,35.92,35.92,52324.0,34.701,34.701,34.6239,34.6239,52324.0
2016-09-22 13:25:00,35.92,35.92,35.85,35.87,37283.0,34.6239,34.6239,34.5564,34.5757,37283.0
2016-09-22 13:30:00,35.87,35.87,35.81,35.84,28753.0,34.5757,34.5757,34.5179,34.5468,28753.0
2016-09-22 13:35:00,35.84,35.84,35.77,35.81,69063.0,34.5468,34.5468,34.4793,34.5179,69063.0
2016-09-22 13:40:00,35.8,35.8,35.72,35.72,55691.0,34.5082,34.5082,34.4311,34.4311,55691.0
2016-09-22 13:45:00,35.72,35.74,35.62,35.62,82064.0,34.4311,34.4504,34.3347,34.3347,82064.0
2016-09-22 13:50:00,35.62,35.63,35.52,35.52,181523.0,34.3347,34.3444,34.2383,34.2383,181523.0
2016-09-22 13:55:00,35.52,35.53,35.43,35.46,96160.0,34.2383,34.248,34.1516,34.1805,96160.0
2016-09-22 14:00:00,35.46,35.48,35.35,35.37,78715.0,34.1805,34.1998,34.0745,34.0938,78715.0
2016-09-22 14:05:00,35.37,35.39,35.24,35.25,119975.0,34.0938,34.113,33.9684,33.9781,119975.0
2016-09-22 14:10:00,35.25,35.26,35.09,35.09,137165.0,33.9781,33.9877,33.8239,33.8239,137165.0
2016-09-22 14:15:00,35.09,35.15,35.04,35.05,340674.0,33.8239,33.8817,33.7757,33.7853,340674.0
2016-09-22 14:20:00,35.04,35.19,35.03,35.11,156610.0,33.7757,33.9202,33.766,33.8431,156610.0
2016-09-22 14:25:00,35.12,35.17,35.11,35.12,72351.0,33.8528,33.901,33.8431,33.8528,72351.0
2016-09-22 14:30:00,35.12,35.22,35.08,35.19,72206.0,33.8528,33.9492,33.8142,33.9202,72206.0
2016-09-22 14:35:00,35.19,35.26,35.14,35.25,59491.0,33.9202,33.9877,33.8721,33.9781,59491.0
2016-09-22 14:40:00,35.25,35.27,35.19,35.2,51187.0,33.9781,33.9974,33.9202,33.9299,51187.0
2016-09-22 14:45:00,35.21,35.25,35.19,35.23,38952.0,33.9395,33.9781,33.9202,33.9588,38952.0
2016-09-22 14:50:00,35.22,35.32,35.2,35.32,40932.0,33.9492,34.0456,33.9299,34.0456,40932.0
2016-09-22 14:55:00,35.33,35.37,35.29,35.37,60064.0,34.0552,34.0938,34.0166,34.0938,60064.0
2016-09-22 15:00:00,35.37,35.4,35.34,35.35,52346.0,34.0938,34.1227,34.0648,34.0745,52346.0
2016-09-22 15:05:00,35.36,35.37,35.32,35.34,37926.0,34.0841,34.0938,34.0456,34.0648,37926.0
2016-09-22 15:10:00,35.33,35.37,35.29,35.3,35243.0,34.0552,34.0938,34.0166,34.0263,35243.0
2016-09-22 15:15:00,35.29,35.3,35.27,35.29,32055.0,34.0166,34.0263,33.9974,34.0166,32055.0
2016-09-22 15:20:00,35.29,35.34,35.27,35.29,53384.0,34.0166,34.0648,33.9974,34.0166,53384.0
2016-09-22 15:25:00,35.29,35.3,35.25,35.25,51256.0,34.0166,34.0263,33.9781,33.9781,51256.0
2016-09-22 15:30:00,35.25,35.26,35.23,35.23,82902.0,33.9781,33.9877,33.9588,33.9588,82902.0
2016-09-22 15:35:00,35.24,35.28,35.23,35.27,103618.0,33.9684,34.007,33.9588,33.9974,103618.0
2016-09-22 15:40:00,35.27,35.35,35.27,35.34,123338.0,33.9974,34.0745,33.9974,34.0648,123338.0
2016-09-22 15:45:00,35.33,35.33,35.27,35.29,75337.0,34.0552,34.0552,33.9974,34.0166,75337.0
2016-09-22 15:50:00,35.29,35.3,35.22,35.24,130310.0,34.0166,34.0263,33.9492,33.9684,130310.0
2016-09-22 15:55:00,35.24,35.27,35.2,35.25,251546.0,33.9684,33.9974,33.9299,33.9781,251546.0
2016-09-23 09:30:00,35.33,35.36,35.04,35.16,129999.0,34.0552,34.0841,33.7757,33.8913,129999.0
2016-09-23 09:35:00,35.18,35.34,35.17,35.26,73986.0,33.9106,34.0648,33.901,33.9877,73986.0
2016-09-23 09:40:00,35.26,35.32,35.07,35.15,79848.0,33.9877,34.0456,33.8046,33.8817,79848.0
2016-09-23 09:45:00,35.17,35.18,35.08,35.15,59271.0,33.901,33.9106,33.8142,33.8817,59271.0
2016-09-23 09:50:00,35.15,35.17,34.96,34.97,87283.0,33.8817,33.901,33.6985,33.7082,87283.0
2016-09-23 09:55:00,34.97,35.16,34.96,35.11,64379.0,33.7082,33.8913,33.6985,33.8431,64379.0
2016-09-23 10:00:00,35.12,35.29,35.1,35.27,54582.0,33.8528,34.0166,33.8335,33.9974,54582.0
2016-09-23 10:05:00,35.28,35.4,35.24,35.35,53854.0,34.007,34.1227,33.9684,34.0745,53854.0
2016-09-23 10:10:00,35.36,35.43,35.28,35.4,62119.0,34.0841,34.1516,34.007,34.1227,62119.0
2016-09-23 10:15:00,35.4,35.49,35.36,35.42,66691.0,34.1227,34.2094,34.0841,34.142,66691.0
2016-09-23 10:20:00,35.43,35.45,35.32,35.41,51540.0,34.1516,34.1709,34.0456,34.1323,51540.0
2016-09-23 10:25:00,35.4,35.41,35.32,35.35,86574.0,34.1227,34.1323,34.0456,34.0745,86574.0
2016-09-23 10:30:00,35.36,35.42,35.35,35.4,84851.0,34.0841,34.142,34.0745,34.1227,84851.0
2016-09-23 10:35:00,35.4,35.41,35.36,35.39,24347.0,34.1227,34.1323,34.0841,34.113,24347.0
2016-09-23 10:40:00,35.38,35.47,35.37,35.46,52592.0,34.1034,34.1901,34.0938,34.1805,52592.0
2016-09-23 10:45:00,35.46,35.47,35.42,35.44,32912.0,34.1805,34.1901,34.142,34.1612,32912.0
2016-09-23 10:50:00,35.44,35.44,35.41,35.41,14662.0,34.1612,34.1612,34.1323,34.1323,14662.0
2016-09-23 10:55:00,35.41,35.43,35.4,35.43,19916.0,34.1323,34.1516,34.1227,34.1516,19916.0
2016-09-23 11:00:00,35.44,35.6,35.43,35.58,56463.0,34.1612,34.3155,34.1516,34.2962,56463.0
2016-09-23 11:05:00,35.58,35.58,35.5,35.5,18009.0,34.2962,34.2962,34.2191,34.2191,18009.0
2016-09-23 11:10:00,35.49,35.52,35.48,35.51,23526.0,34.2094,34.2383,34.1998,34.2287,23526.0
2016-09-23 11:15:00,35.5,35.61,35.46,35.6,67437.0,34.2191,34.3251,34.1805,34.3155,67437.0
2016-09-23 11:20:00,35.6,35.61,35.57,35.61,25179.0,34.3155,34.3251,34.2865,34.3251,25179.0
2016-09-23 11:25:00,35.61,35.67,35.58,35.6,41468.0,34.3251,34.3829,34.2962,34.3155,41468.0
2016-09-23 11:30:00,35.61,35.66,35.58,35.62,35039.0,34.3251,34.3733,34.2962,34.3347,35039.0
2016-09-23 11:35:00,35.62,35.66,35.53,35.54,64725.0,34.3347,34.3733,34.248,34.2576,64725.0
2016-09-23 11:40:00,35.54,35.56,35.51,35.51,42610.0,34.2576,34.2769,34.2287,34.2287,42610.0
2016-09-23 11:45:00,35.51,35.55,35.46,35.48,37014.0,34.2287,34.2673,34.1805,34.1998,37014.0
2016-09-23 11:50:00,35.48,35.52,35.45,35.51,71972.0,34.1998,34.2383,34.1709,34.2287,71972.0
2016-09-23 11:55:00,35.52,35.54,35.47,35.48,20238.0,34.2383,34.2576,34.1901,34.1998,20238.0
2016-09-23 12:00:00,35.47,35.53,35.47,35.49,32506.0,34.1901,34.248,34.1901,34.2094,32506.0
2016-09-23 12:05:00,35.48,35.49,35.45,35.46,17402.0,34.1998,34.2094,34.1709,34.1805,17402.0
2016-09-23 12:10:00,35.46,35.5,35.46,35.48,26623.0,34.1805,34.2191,34.1805,34.1998,26623.0
2016-09-23 12:15:00,35.48,35.56,35.48,35.54,25585.0,34.1998,34.2769,34.1998,34.2576,25585.0
2016-09-23 12:20:00,35.53,35.63,35.53,35.61,29062.0,34.248,34.3444,34.248,34.3251,29062.0
2016-09-23 12:25:00,35.61,35.62,35.58,35.58,15010.0,34.3251,34.3347,34.2962,34.2962,15010.0
2016-09-23 12:30:00,35.58,35.59,35.55,35.57,18878.0,34.2962,34.3058,34.2673,34.2865,18878.0
2016-09-23 12:35:00,35.57,35.58,35.51,35.54,17849.0,34.2865,34.2962,34.2287,34.2576,17849.0
2016-09-23 12:40:00,35.54,35.61,35.54,35.56,35491.0,34.2576,34.3251,34.2576,34.2769,35491.0
2016-09-23 12:45:00,35.56,35.61,35.55,35.56,30480.0,34.2769,34.3251,34.2673,34.2769,30480.0
2016-09-23 12:50:00,35.56,35.61,35.56,35.59,38841.0,34.2769,34.3251,34.2769,34.3058,38841.0
2016-09-23 12:55:00,35.58,35.6,35.57,35.6,16338.0,34.2962,34.3155,34.2865,34.3155,16338.0
2016-09-23 13:00:00,35.6,35.66,35.57,35.57,56841.0,34.3155,34.3733,34.2865,34.2865,56841.0
2016-09-23 13:05:00,35.57,35.57,35.45,35.45,31479.0,34.2865,34.2865,34.1709,34.1709,31479.0
2016-09-23 13:10:00,35.46,35.47,35.4,35.4,39953.0,34.1805,34.1901,34.1227,34.1227,39953.0
2016-09-23 13:15:00,35.41,35.44,35.36,35.38,40529.0,34.1323,34.1612,34.0841,34.1034,40529.0
2016-09-23 13:20:00,35.38,35.42,35.36,35.38,45974.0,34.1034,34.142,34.0841,34.1034,45974.0
2016-09-23 13:25:00,35.39,35.41,35.38,35.41,44197.0,34.113,34.1323,34.1034,34.1323,44197.0
2016-09-23 13:30:00,35.41,35.44,35.37,35.43,30466.0,34.1323,34.1612,34.0938,34.1516,30466.0
2016-09-23 13:35:00,35.43,35.46,35.4,35.43,35185.0,34.1516,34.1805,34.1227,34.1516,35185.0
2016-09-23 13:40:00,35.43,35.45,35.43,35.43,22457.0,34.1516,34.1709,34.1516,34.1516,22457.0
2016-09-23 13:45:00,35.43,35.47,35.43,35.43,22956.0,34.1516,34.1901,34.1516,34.1516,22956.0
2016-09-23 13:50:00,35.44,35.45,35.39,35.44,45842.0,34.1612,34.1709,34.113,34.1612,45842.0
2016-09-23 13:55:00,35.44,35.45,35.39,35.4,25735.0,34.1612,34.1709,34.113,34.1227,25735.0
2016-09-23 14:00:00,35.4,35.41,35.33,35.33,38090.0,34.1227,34.1323,34.0552,34.0552,38090.0
2016-09-23 14:05:00,35.33,35.36,35.3,35.32,41047.0,34.0552,34.0841,34.0263,34.0456,41047.0
2016-09-23 14:10:00,35.33,35.37,35.31,35.34,19876.0,34.0552,34.0938,34.0359,34.0648,19876.0
2016-09-23 14:15:00,35.33,35.37,35.33,35.34,21577.0,34.0552,34.0938,34.0552,34.0648,21577.0
2016-09-23 14:20:00,35.35,35.36,35.31,35.34,18792.0,34.0745,34.0841,34.0359,34.0648,18792.0
2016-09-23 14:25:00,35.35,35.36,35.34,35.35,14447.0,34.0745,34.0841,34.0648,34.0745,14447.0
2016-09-23 14:30:00,35.34,35.37,35.33,35.36,15711.0,34.0648,34.0938,34.0552,34.0841,15711.0
2016-09-23 14:35:00,35.36,35.37,35.3,35.3,18599.0,34.0841,34.0938,34.0263,34.0263,18599.0
2016-09-23 14:40:00,35.3,35.34,35.27,35.33,36173.0,34.0263,34.0648,33.9974,34.0552,36173.0
2016-09-23 14:45:00,35.33,35.37,35.31,35.35,32502.0,34.0552,34.0938,34.0359,34.0745,32502.0
2016-09-23 14:50:00,35.35,35.36,35.34,35.34,9466.0,34.0745,34.0841,34.0648,34.0648,9466.0
2016-09-23 14:55:00,35.35,35.43,35.34,35.42,45004.0,34.0745,34.1516,34.0648,34.142,45004.0
2016-09-23 15:00:00,35.42,35.44,35.38,35.39,19565.0,34.142,34.1612,34.1034,34.113,19565.0
2016-09-23 15:05:00,35.39,35.42,35.36,35.36,43582.0,34.113,34.142,34.0841,34.0841,43582.0
2016-09-23 15:10:00,35.36,35.41,35.36,35.39,43209.0,34.0841,34.1323,34.0841,34.113,43209.0
2016-09-23 15:15:00,35.39,35.42,35.38,35.41,62018.0,34.113,34.142,34.1034,34.1323,62018.0
2016-09-23 15:20:00,35.41,35.42,35.39,35.4,35333.0,34.1323,34.142,34.113,34.1227,35333.0
2016-09-23 15:25:00,35.4,35.45,35.39,35.44,43056.0,34.1227,34.1709,34.113,34.1612,43056.0
2016-09-23 15:30:00,35.45,35.51,35.44,35.51,82285.0,34.1709,34.2287,34.1612,34.2287,82285.0
2016-09-23 15:35:00,35.51,35.52,35.46,35.5,134748.0,34.2287,34.2383,34.1805,34.2191,134748.0
2016-09-23 15:40:00,35.5,35.51,35.49,35.5,79283.0,34.2191,34.2287,34.2094,34.2191,79283.0
2016-09-23 15:45:00,35.5,35.51,35.48,35.5,150542.0,34.2191,34.2287,34.1998,34.2191,150542.0
2016-09-23 15:50:00,35.5,35.56,35.47,35.55,211322.0,34.2191,34.2769,34.1901,34.2673,211322.0
2016-09-23 15:55:00,35.55,35.57,35.54,35.55,341213.0,34.2673,34.2865,34.2576,34.2673,341213.0
2016-09-26 09:30:00,35.19,35.49,35.12,35.27,111823.0,33.9202,34.2094,33.8528,33.9974,111823.0
2016-09-26 09:35:00,35.31,35.4,35.16,35.18,79306.0,34.0359,34.1227,33.8913,33.9106,79306.0
2016-09-26 09:40:00,35.16,35.28,35.1,35.2,199215.0,33.8913,34.007,33.8335,33.9299,199215.0
2016-09-26 09:45:00,35.2,35.33,35.15,35.31,110308.0,33.9299,34.0552,33.8817,34.0359,110308.0
2016-09-26 09:50:00,35.3,35.54,35.3,35.54,92332.0,34.0263,34.2576,34.0263,34.2576,92332.0
2016-09-26 09:55:00,35.53,35.55,35.38,35.4,93038.0,34.248,34.2673,34.1034,34.1227,93038.0
2016-09-26 10:00:00,35.39,35.4,35.22,35.37,148540.0,34.113,34.1227,33.9492,34.0938,148540.0
2016-09-26 10:05:00,35.37,35.53,35.34,35.48,177716.0,34.0938,34.248,34.0648,34.1998,177716.0
2016-09-26 10:10:00,35.48,35.53,35.46,35.52,129388.0,34.1998,34.248,34.1805,34.2383,129388.0
2016-09-26 10:15:00,35.52,35.53,35.34,35.36,122979.0,34.2383,34.248,34.0648,34.0841,122979.0
2016-09-26 10:20:00,35.36,35.37,35.24,35.25,68823.0,34.0841,34.0938,33.9684,33.9781,68823.0
2016-09-26 10:25:00,35.26,35.38,35.25,35.35,105196.0,33.9877,34.1034,33.9781,34.0745,105196.0
2016-09-26 10:30:00,35.34,35.41,35.33,35.37,83790.0,34.0648,34.1323,34.0552,34.0938,83790.0
2016-09-26 10:35:00,35.37,35.48,35.37,35.41,67771.0,34.0938,34.1998,34.0938,34.1323,67771.0
2016-09-26 10:40:00,35.4,35.45,35.4,35.43,32648.0,34.1227,34.1709,34.1227,34.1516,32648.0
2016-09-26 10:45:00,35.44,35.47,35.42,35.45,58765.0,34.1612,34.1901,34.142,34.1709,58765.0
2016-09-26 10:50:00,35.45,35.45,35.29,35.3,79494.0,34.1709,34.1709,34.0166,34.0263,79494.0
2016-09-26 10:55:00,35.29,35.31,35.22,35.22,26923.0,34.0166,34.0359,33.9492,33.9492,26923.0
2016-09-26 11:00:00,35.23,35.33,35.2,35.32,90451.0,33.9588,34.0552,33.9299,34.0456,90451.0
2016-09-26 11:05:00,35.32,35.33,35.26,35.3,73171.0,34.0456,34.0552,33.9877,34.0263,73171.0
2016-09-26 11:10:00,35.3,35.36,35.29,35.3,33663.0,34.0263,34.0841,34.0166,34.0263,33663.0
2016-09-26 11:15:00,35.3,35.42,35.29,35.42,26150.0,34.0263,34.142,34.0166,34.142,26150.0
2016-09-26 11:20:00,35.42,35.43,35.32,35.34,65790.0,34.142,34.1516,34.0456,34.0648,65790.0
2016-09-26 11:25:00,35.34,35.38,35.33,35.35,36677.0,34.0648,34.1034,34.0552,34.0745,36677.0
2016-09-26 11:30:00,35.35,35.35,35.24,35.26,53882.0,34.0745,34.0745,33.9684,33.9877,53882.0
2016-09-26 11:35:00,35.26,35.27,35.2,35.23,49560.0,33.9877,33.9974,33.9299,33.9588,49560.0
2016-09-26 11:40:00,35.23,35.25,35.16,35.16,64836.0,33.9588,33.9781,33.8913,33.8913,64836.0
2016-09-26 11:45:00,35.16,35.21,35.15,35.16,120131.0,33.8913,33.9395,33.8817,33.8913,120131.0
2016-09-26 11:50:00,35.17,35.24,35.16,35.24,72756.0,33.901,33.9684,33.8913,33.9684,72756.0
2016-09-26 11:55:00,35.25,35.29,35.24,35.26,56936.0,33.9781,34.0166,33.9684,33.9877,56936.0
2016-09-26 12:00:00,35.26,35.32,35.25,35.32,62728.0,33.9877,34.0456,33.9781,34.0456,62728.0
2016-09-26 12:05:00,35.32,35.32,35.24,35.25,31881.0,34.0456,34.0456,33.9684,33.9781,31881.0
2016-09-26 12:10:00,35.25,35.35,35.19,35.33,159284.0,33.9781,34.0745,33.9202,34.0552,159284.0
2016-09-26 12:15:00,35.34,35.34,35.26,35.26,59636.0,34.0648,34.0648,33.9877,33.9877,59636.0
2016-09-26 12:20:00,35.26,35.31,35.25,35.29,59919.0,33.9877,34.0359,33.9781,34.0166,59919.0
2016-09-26 12:25:00,35.29,35.3,35.23,35.25,36906.0,34.0166,34.0263,33.9588,33.9781,36906.0
2016-09-26 12:30:00,35.25,35.27,35.2,35.22,37035.0,33.9781,33.9974,33.9299,33.9492,37035.0
2016-09-26 12:35:00,35.21,35.23,35.19,35.2,65259.0,33.9395,33.9588,33.9202,33.9299,65259.0
2016-09-26 12:40:00,35.19,35.21,35.14,35.16,91971.0,33.9202,33.9395,33.8721,33.8913,91971.0
2016-09-26 12:45:00,35.16,35.2,35.15,35.17,71151.0,33.8913,33.9299,33.8817,33.901,71151.0
2016-09-26 12:50:00,35.16,35.16,35.09,35.12,73775.0,33.8913,33.8913,33.8239,33.8528,73775.0
2016-09-26 12:55:00,35.13,35.13,35.05,35.06,58700.0,33.8624,33.8624,33.7853,33.7949,58700.0
2016-09-26 13:00:00,35.05,35.07,34.99,35.0,112421.0,33.7853,33.8046,33.7275,33.7371,112421.0
2016-09-26 13:05:00,35.0,35.04,35.0,35.0,56840.0,33.7371,33.7757,33.7371,33.7371,56840.0
2016-09-26 13:10:00,35.01,35.03,34.99,35.0,28192.0,33.7467,33.766,33.7275,33.7371,28192.0
2016-09-26 13:15:00,35.01,35.01,34.94,34.95,52051.0,33.7467,33.7467,33.6793,33.6889,52051.0
2016-09-26 13:20:00,34.96,35.0,34.93,34.93,50633.0,33.6985,33.7371,33.6696,33.6696,50633.0
2016-09-26 13:25:00,34.93,34.94,34.89,34.94,39176.0,33.6696,33.6793,33.6311,33.6793,39176.0
2016-09-26 13:30:00,34.94,34.97,34.93,34.97,38986.0,33.6793,33.7082,33.6696,33.7082,38986.0
2016-09-26 13:35:00,34.96,34.96,34.89,34.9,40850.0,33.6985,33.6985,33.6311,33.6407,40850.0
2016-09-26 13:40:00,34.9,34.97,34.9,34.94,93499.0,33.6407,33.7082,33.6407,33.6793,93499.0
2016-09-26 13:45:00,34.95,34.97,34.93,34.94,47829.0,33.6889,33.7082,33.6696,33.6793,47829.0
2016-09-26 13:50:00,34.94,34.94,34.89,34.91,61271.0,33.6793,33.6793,33.6311,33.6504,61271.0
2016-09-26 13:55:00,34.9,34.92,34.88,34.9,37407.0,33.6407,33.66,33.6214,33.6407,37407.0
2016-09-26 14:00:00,34.9,34.9,34.87,34.9,52328.0,33.6407,33.6407,33.6118,33.6407,52328.0
2016-09-26 14:05:00,34.9,34.91,34.86,34.89,90373.0,33.6407,33.6504,33.6022,33.6311,90373.0
2016-09-26 14:10:00,34.9,34.92,34.87,34.91,65095.0,33.6407,33.66,33.6118,33.6504,65095.0
2016-09-26 14:15:00,34.91,34.96,34.9,34.95,38084.0,33.6504,33.6985,33.6407,33.6889,38084.0
2016-09-26 14:20:00,34.95,34.96,34.93,34.95,36090.0,33.6889,33.6985,33.6696,33.6889,36090.0
2016-09-26 14:25:00,34.95,34.96,34.92,34.95,30119.0,33.6889,33.6985,33.66,33.6889,30119.0
2016-09-26 14:30:00,34.95,34.96,34.93,34.95,25146.0,33.6889,33.6985,33.6696,33.6889,25146.0
2016-09-26 14:35:00,34.95,34.98,34.93,34.94,39284.0,33.6889,33.7178,33.6696,33.6793,39284.0
2016-09-26 14:40:00,34.95,34.95,34.92,34.95,29590.0,33.6889,33.6889,33.66,33.6889,29590.0
2016-09-26 14:45:00,34.94,34.99,34.9,34.99,82489.0,33.6793,33.7275,33.6407,33.7275,82489.0
2016-09-26 14:50:00,34.99,35.0,34.93,34.98,174414.0,33.7275,33.7371,33.6696,33.7178,174414.0
2016-09-26 14:55:00,34.98,35.05,34.97,34.99,73886.0,33.7178,33.7853,33.7082,33.7275,73886.0
2016-09-26 15:00:00,34.99,35.04,34.98,35.0,52368.0,33.7275,33.7757,33.7178,33.7371,52368.0
2016-09-26 15:05:00,35.01,35.07,35.0,35.04,57017.0,33.7467,33.8046,33.7371,33.7757,57017.0
2016-09-26 15:10:00,35.04,35.06,35.03,35.05,25744.0,33.7757,33.7949,33.766,33.7853,25744.0
2016-09-26 15:15:00,35.05,35.05,35.0,35.02,40012.0,33.7853,33.7853,33.7371,33.7564,40012.0
2016-09-26 15:20:00,35.02,35.03,34.98,35.03,53129.0,33.7564,33.766,33.7178,33.766,53129.0
2016-09-26 15:25:00,35.03,35.07,35.01,35.04,87566.0,33.766,33.8046,33.7467,33.7757,87566.0
2016-09-26 15:30:00,35.04,35.08,35.02,35.03,88412.0,33.7757,33.8142,33.7564,33.766,88412.0
2016-09-26 15:35:00,35.03,35.04,34.96,34.97,96873.0,33.766,33.7757,33.6985,33.7082,96873.0
2016-09-26 15:40:00,34.97,34.98,34.93,34.94,71919.0,33.7082,33.7178,33.6696,33.6793,71919.0
2016-09-26 15:45:00,34.94,34.99,34.93,34.98,124226.0,33.6793,33.7275,33.6696,33.7178,124226.0
2016-09-26 15:50:00,34.97,34.98,34.92,34.95,306415.0,33.7082,33.7178,33.66,33.6889,306415.0
2016-09-26 15:55:00,34.94,35.0,34.91,34.93,651992.0,33.6793,33.7371,33.6504,33.6696,651992.0
2016-09-27 09:30:00,34.98,35.3,34.9,35.2,199065.0,33.7178,34.0263,33.6407,33.9299,199065.0
2016-09-27 09:35:00,35.22,35.55,35.19,35.47,119002.0,33.9492,34.2673,33.9202,34.1901,119002.0
2016-09-27 09:40:00,35.48,35.74,35.34,35.65,182622.0,34.1998,34.4504,34.0648,34.3637,182622.0
2016-09-27 09:45:00,35.65,35.96,35.6,35.86,187392.0,34.3637,34.6625,34.3155,34.5661,187392.0
2016-09-27 09:50:00,35.85,35.92,35.81,35.91,97350.0,34.5564,34.6239,34.5179,34.6143,97350.0
2016-09-27 09:55:00,35.9,35.99,35.84,35.92,161780.0,34.6046,34.6914,34.5468,34.6239,161780.0
2016-09-27 10:00:00,35.91,36.04,35.88,36.01,127488.0,34.6143,34.7396,34.5854,34.7107,127488.0
2016-09-27 10:05:00,36.01,36.03,35.92,35.93,83744.0,34.7107,34.7299,34.6239,34.6335,83744.0
2016-09-27 10:10:00,35.93,35.93,35.84,35.86,118074.0,34.6335,34.6335,34.5468,34.5661,118074.0
2016-09-27 10:15:00,35.87,35.9,35.84,35.84,29324.0,34.5757,34.6046,34.5468,34.5468,29324.0
2016-09-27 10:20:00,35.85,35.85,35.78,35.82,50883.0,34.5564,34.5564,34.489,34.5275,50883.0
2016-09-27 10:25:00,35.83,35.89,35.8,35.8,32802.0,34.5372,34.595,34.5082,34.5082,32802.0
2016-09-27 10:30:00,35.8,35.96,35.78,35.91,68923.0,34.5082,34.6625,34.489,34.6143,68923.0
2016-09-27 10:35:00,35.89,35.91,35.84,35.88,60077.0,34.595,34.6143,34.5468,34.5854,60077.0
2016-09-27 10:40:00,35.87,35.87,35.81,35.83,27312.0,34.5757,34.5757,34.5179,34.5372,27312.0
2016-09-27 10:45:00,35.83,35.89,35.78,35.86,108656.0,34.5372,34.595,34.489,34.5661,108656.0
2016-09-27 10:50:00,35.86,35.88,35.82,35.84,23334.0,34.5661,34.5854,34.5275,34.5468,23334.0
2016-09-27 10:55:00,35.83,35.86,35.73,35.73,70455.0,34.5372,34.5661,34.4408,34.4408,70455.0
2016-09-27 11:00:00,35.74,35.8,35.74,35.76,74485.0,34.4504,34.5082,34.4504,34.4697,74485.0
2016-09-27 11:05:00,35.75,35.77,35.7,35.72,32239.0,34.46,34.4793,34.4118,34.4311,32239.0
2016-09-27 11:10:00,35.72,35.75,35.69,35.7,85311.0,34.4311,34.46,34.4022,34.4118,85311.0
2016-09-27 11:15:00,35.7,35.7,35.63,35.68,83543.0,34.4118,34.4118,34.3444,34.3926,83543.0
2016-09-27 11:20:00,35.68,35.76,35.68,35.75,28659.0,34.3926,34.4697,34.3926,34.46,28659.0
2016-09-27 11:25:00,35.75,35.76,35.69,35.76,17199.0,34.46,34.4697,34.4022,34.4697,17199.0
2016-09-27 11:30:00,35.76,35.8,35.74,35.79,22004.0,34.4697,34.5082,34.4504,34.4986,22004.0
2016-09-27 11:35:00,35.79,35.85,35.77,35.84,31521.0,34.4986,34.5564,34.4793,34.5468,31521.0
2016-09-27 11:40:00,35.85,35.86,35.8,35.86,24358.0,34.5564,34.5661,34.5082,34.5661,24358.0
2016-09-27 11:45:00,35.86,35.87,35.8,35.81,31511.0,34.5661,34.5757,34.5082,34.5179,31511.0
2016-09-27 11:50:00,35.82,35.83,35.79,35.83,20330.0,34.5275,34.5372,34.4986,34.5372,20330.0
2016-09-27 11:55:00,35.84,35.88,35.82,35.86,24722.0,34.5468,34.5854,34.5275,34.5661,24722.0
2016-09-27 12:00:00,35.85,35.88,35.82,35.84,27963.0,34.5564,34.5854,34.5275,34.5468,27963.0
2016-09-27 12:05:00,35.85,35.86,35.83,35.85,9011.0,34.5564,34.5661,34.5372,34.5564,9011.0
2016-09-27 12:10:00,35.84,35.9,35.83,35.87,26927.0,34.5468,34.6046,34.5372,34.5757,26927.0
2016-09-27 12:15:00,35.87,35.91,35.86,35.91,15367.0,34.5757,34.6143,34.5661,34.6143,15367.0
2016-09-27 12:20:00,35.91,35.98,35.9,35.96,45816.0,34.6143,34.6817,34.6046,34.6625,45816.0
2016-09-27 12:25:00,35.96,36.01,35.93,35.94,76360.0,34.6625,34.7107,34.6335,34.6432,76360.0
2016-09-27 12:30:00,35.94,35.95,35.92,35.93,17257.0,34.6432,34.6528,34.6239,34.6335,17257.0
2016-09-27 12:35:00,35.93,35.93,35.85,35.91,40664.0,34.6335,34.6335,34.5564,34.6143,40664.0
2016-09-27 12:40:00,35.91,35.95,35.9,35.94,19193.0,34.6143,34.6528,34.6046,34.6432,19193.0
2016-09-27 12:45:00,35.94,35.94,35.89,35.9,38389.0,34.6432,34.6432,34.595,34.6046,38389.0
2016-09-27 12:50:00,35.9,35.96,35.9,35.95,37715.0,34.6046,34.6625,34.6046,34.6528,37715.0
2016-09-27 12:55:00,35.94,35.96,35.91,35.92,19545.0,34.6432,34.6625,34.6143,34.6239,19545.0
2016-09-27 13:00:00,35.91,35.94,35.88,35.88,27431.0,34.6143,34.6432,34.5854,34.5854,27431.0
2016-09-27 13:05:00,35.89,35.93,35.88,35.92,26594.0,34.595,34.6335,34.5854,34.6239,26594.0
2016-09-27 13:10:00,35.92,35.96,35.92,35.93,16647.0,34.6239,34.6625,34.6239,34.6335,16647.0
2016-09-27 13:15:00,35.93,35.94,35.92,35.94,9830.0,34.6335,34.6432,34.6239,34.6432,9830.0
2016-09-27 13:20:00,35.94,35.99,35.93,35.98,42869.0,34.6432,34.6914,34.6335,34.6817,42869.0
2016-09-27 13:25:00,35.98,36.0,35.94,35.96,31768.0,34.6817,34.701,34.6432,34.6625,31768.0
2016-09-27 13:30:00,35.96,36.02,35.96,35.97,50952.0,34.6625,34.7203,34.6625,34.6721,50952.0
2016-09-27 13:35:00,35.97,35.99,35.94,35.98,15839.0,34.6721,34.6914,34.6432,34.6817,15839.0
2016-09-27 13:40:00,35.97,36.0,35.96,35.99,15256.0,34.6721,34.701,34.6625,34.6914,15256.0
2016-09-27 13:45:00,35.99,36.02,35.99,36.01,49633.0,34.6914,34.7203,34.6914,34.7107,49633.0
2016-09-27 13:50:00,36.0,36.04,36.0,36.02,45804.0,34.701,34.7396,34.701,34.7203,45804.0
2016-09-27 13:55:00,36.02,36.06,35.99,35.99,85421.0,34.7203,34.7589,34.6914,34.6914,85421.0
2016-09-27 14:00:00,36.0,36.04,35.99,36.03,34508.0,34.701,34.7396,34.6914,34.7299,34508.0
2016-09-27 14:05:00,36.03,36.04,36.0,36.01,18961.0,34.7299,34.7396,34.701,34.7107,18961.0
2016-09-27 14:10:00,36.01,36.1,36.0,36.08,36983.0,34.7107,34.7974,34.701,34.7781,36983.0
2016-09-27 14:15:00,36.08,36.09,36.06,36.09,23136.0,34.7781,34.7878,34.7589,34.7878,23136.0
2016-09-27 14:20:00,36.09,36.12,36.08,36.1,78062.0,34.7878,34.8167,34.7781,34.7974,78062.0
2016-09-27 14:25:00,36.11,36.12,36.08,36.09,28750.0,34.8071,34.8167,34.7781,34.7878,28750.0
2016-09-27 14:30:00,36.08,36.11,36.06,36.1,21675.0,34.7781,34.8071,34.7589,34.7974,21675.0
2016-09-27 14:35:00,36.11,36.13,36.08,36.08,30079.0,34.8071,34.8263,34.7781,34.7781,30079.0
2016-09-27 14:40:00,36.08,36.09,36.04,36.05,25740.0,34.7781,34.7878,34.7396,34.7492,25740.0
2016-09-27 14:45:00,36.05,36.06,36.03,36.05,34025.0,34.7492,34.7589,34.7299,34.7492,34025.0
2016-09-27 14:50:00,36.05,36.06,36.01,36.05,33250.0,34.7492,34.7589,34.7107,34.7492,33250.0
2016-09-27 14:55:00,36.05,36.07,36.03,36.07,23364.0,34.7492,34.7685,34.7299,34.7685,23364.0
2016-09-27 15:00:00,36.06,36.08,36.05,36.07,28457.0,34.7589,34.7781,34.7492,34.7685,28457.0
2016-09-27 15:05:00,36.08,36.09,36.06,36.07,25822.0,34.7781,34.7878,34.7589,34.7685,25822.0
2016-09-27 15:10:00,36.07,36.08,36.05,36.07,25245.0,34.7685,34.7781,34.7492,34.7685,25245.0
2016-09-27 15:15:00,36.07,36.08,36.03,36.07,30278.0,34.7685,34.7781,34.7299,34.7685,30278.0
2016-09-27 15:20:00,36.06,36.07,36.01,36.02,33993.0,34.7589,34.7685,34.7107,34.7203,33993.0
2016-09-27 15:25:00,36.02,36.03,36.0,36.02,35629.0,34.7203,34.7299,34.701,34.7203,35629.0
2016-09-27 15:30:00,36.02,36.02,35.97,36.0,73706.0,34.7203,34.7203,34.6721,34.701,73706.0
2016-09-27 15:35:00,36.0,36.02,35.96,36.02,60585.0,34.701,34.7203,34.6625,34.7203,60585.0
2016-09-27 15:40:00,36.02,36.07,35.99,36.05,91258.0,34.7203,34.7685,34.6914,34.7492,91258.0
2016-09-27 15:45:00,36.06,36.06,36.0,36.02,131546.0,34.7589,34.7589,34.701,34.7203,131546.0
2016-09-27 15:50:00,36.01,36.03,35.99,36.02,168996.0,34.7107,34.7299,34.6914,34.7203,168996.0
2016-09-27 15:55:00,36.02,36.04,35.99,36.01,276656.0,34.7203,34.7396,34.6914,34.7107,276656.0
2016-09-28 09:30:00,36.1,36.55,36.1,36.45,203274.0,34.7974,35.2312,34.7974,35.1348,203274.0
2016-09-28 09:35:00,36.47,36.62,36.44,36.61,147653.0,35.1541,35.2987,35.1251,35.289,147653.0
2016-09-28 09:40:00,36.61,36.78,36.57,36.74,123862.0,35.289,35.4529,35.2505,35.4143,123862.0
2016-09-28 09:45:00,36.76,36.86,36.71,36.73,120737.0,35.4336,35.53,35.3854,35.4047,120737.0
2016-09-28 09:50:00,36.73,36.75,36.58,36.59,86067.0,35.4047,35.424,35.2601,35.2697,86067.0
2016-09-28 09:55:00,36.59,36.73,36.54,36.72,124241.0,35.2697,35.4047,35.2215,35.395,124241.0
2016-09-28 10:00:00,36.72,36.81,36.64,36.72,106620.0,35.395,35.4818,35.3179,35.395,106620.0
2016-09-28 10:05:00,36.71,36.72,36.58,36.65,119298.0,35.3854,35.395,35.2601,35.3276,119298.0
2016-09-28 10:10:00,36.65,36.71,36.59,36.62,150447.0,35.3276,35.3854,35.2697,35.2987,150447.0
2016-09-28 10:15:00,36.62,36.64,36.56,36.62,60825.0,35.2987,35.3179,35.2408,35.2987,60825.0
2016-09-28 10:20:00,36.62,36.62,36.44,36.44,102193.0,35.2987,35.2987,35.1251,35.1251,102193.0
2016-09-28 10:25:00,36.44,36.51,36.35,36.36,122500.0,35.1251,35.1926,35.0384,35.048,122500.0
2016-09-28 10:30:00,36.37,36.37,36.13,36.14,114356.0,35.0577,35.0577,34.8263,34.836,114356.0
2016-09-28 10:35:00,36.13,36.15,36.01,36.09,85666.0,34.8263,34.8456,34.7107,34.7878,85666.0
2016-09-28 10:40:00,36.1,36.24,36.1,36.21,107388.0,34.7974,34.9324,34.7974,34.9034,107388.0
2016-09-28 10:45:00,36.22,36.27,36.18,36.24,85884.0,34.9131,34.9613,34.8745,34.9324,85884.0
2016-09-28 10:50:00,36.23,36.36,36.21,36.36,61888.0,34.9227,35.048,34.9034,35.048,61888.0
2016-09-28 10:55:00,36.36,36.4,36.33,36.34,62282.0,35.048,35.0866,35.0191,35.0288,62282.0
2016-09-28 11:00:00,36.34,36.34,36.21,36.21,63160.0,35.0288,35.0288,34.9034,34.9034,63160.0
2016-09-28 11:05:00,36.2,36.2,36.12,36.17,43787.0,34.8938,34.8938,34.8167,34.8649,43787.0
2016-09-28 11:10:00,36.17,36.22,36.13,36.19,23707.0,34.8649,34.9131,34.8263,34.8842,23707.0
2016-09-28 11:15:00,36.19,36.26,36.15,36.24,37311.0,34.8842,34.9516,34.8456,34.9324,37311.0
2016-09-28 11:20:00,36.25,36.33,36.24,36.29,30479.0,34.942,35.0191,34.9324,34.9806,30479.0
2016-09-28 11:25:00,36.3,36.3,36.2,36.26,36951.0,34.9902,34.9902,34.8938,34.9516,36951.0
2016-09-28 11:30:00,36.26,36.3,36.2,36.23,41534.0,34.9516,34.9902,34.8938,34.9227,41534.0
2016-09-28 11:35:00,36.22,36.25,36.18,36.22,31730.0,34.9131,34.942,34.8745,34.9131,31730.0
2016-09-28 11:40:00,36.23,36.29,36.22,36.26,34385.0,34.9227,34.9806,34.9131,34.9516,34385.0
2016-09-28 11:45:00,36.26,36.34,36.25,36.28,28085.0,34.9516,35.0288,34.942,34.9709,28085.0
2016-09-28 11:50:00,36.29,36.34,36.25,36.33,27324.0,34.9806,35.0288,34.942,35.0191,27324.0
2016-09-28 11:55:00,36.33,36.37,36.29,36.34,20850.0,35.0191,35.0577,34.9806,35.0288,20850.0
2016-09-28 12:00:00,36.34,36.34,36.25,36.25,17277.0,35.0288,35.0288,34.942,34.942,17277.0
2016-09-28 12:05:00,36.26,36.3,36.24,36.24,29416.0,34.9516,34.9902,34.9324,34.9324,29416.0
2016-09-28 12:10:00,36.24,36.4,36.24,36.38,25129.0,34.9324,35.0866,34.9324,35.0673,25129.0
2016-09-28 12:15:00,36.39,36.39,36.31,36.32,20059.0,35.077,35.077,34.9998,35.0095,20059.0
2016-09-28 12:20:00,36.32,36.36,36.27,36.34,26479.0,35.0095,35.048,34.9613,35.0288,26479.0
2016-09-28 12:25:00,36.33,36.34,36.28,36.33,23483.0,35.0191,35.0288,34.9709,35.0191,23483.0
2016-09-28 12:30:00,36.33,36.33,36.25,36.27,20400.0,35.0191,35.0191,34.942,34.9613,20400.0
2016-09-28 12:35:00,36.27,36.32,36.27,36.32,10544.0,34.9613,35.0095,34.9613,35.0095,10544.0
2016-09-28 12:40:00,36.32,36.35,36.26,36.34,17649.0,35.0095,35.0384,34.9516,35.0288,17649.0
2016-09-28 12:45:00,36.35,36.38,36.3,36.35,19206.0,35.0384,35.0673,34.9902,35.0384,19206.0
2016-09-28 12:50:00,36.35,36.35,36.29,36.3,14528.0,35.0384,35.0384,34.9806,34.9902,14528.0
2016-09-28 12:55:00,36.3,36.3,36.22,36.24,39908.0,34.9902,34.9902,34.9131,34.9324,39908.0
2016-09-28 13:00:00,36.25,36.25,36.15,36.17,63851.0,34.942,34.942,34.8456,34.8649,63851.0
2016-09-28 13:05:00,36.16,36.16,36.08,36.09,71285.0,34.8552,34.8552,34.7781,34.7878,71285.0
2016-09-28 13:10:00,36.15,36.15,36.02,36.02,68876.0,34.8456,34.8456,34.7203,34.7203,68876.0
2016-09-28 13:15:00,36.02,36.1,36.0,36.05,36777.0,34.7203,34.7974,34.701,34.7492,36777.0
2016-09-28 13:20:00,36.05,36.12,36.04,36.1,27611.0,34.7492,34.8167,34.7396,34.7974,27611.0
2016-09-28 13:25:00,36.1,36.15,36.09,36.12,32104.0,34.7974,34.8456,34.7878,34.8167,32104.0
2016-09-28 13:30:00,36.14,36.19,36.11,36.19,63387.0,34.836,34.8842,34.8071,34.8842,63387.0
2016-09-28 13:35:00,36.19,36.23,36.19,36.23,26433.0,34.8842,34.9227,34.8842,34.9227,26433.0
2016-09-28 13:40:00,36.22,36.24,36.15,36.15,21462.0,34.9131,34.9324,34.8456,34.8456,21462.0
2016-09-28 13:45:00,36.16,36.26,36.15,36.24,62301.0,34.8552,34.9516,34.8456,34.9324,62301.0
2016-09-28 13:50:00,36.24,36.26,36.2,36.23,19838.0,34.9324,34.9516,34.8938,34.9227,19838.0
2016-09-28 13:55:00,36.23,36.26,36.22,36.22,25072.0,34.9227,34.9516,34.9131,34.9131,25072.0
2016-09-28 14:00:00,36.21,36.24,36.19,36.24,25918.0,34.9034,34.9324,34.8842,34.9324,25918.0
2016-09-28 14:05:00,36.23,36.3,36.2,36.3,36610.0,34.9227,34.9902,34.8938,34.9902,36610.0
2016-09-28 14:10:00,36.3,36.32,36.2,36.2,61675.0,34.9902,35.0095,34.8938,34.8938,61675.0
2016-09-28 14:15:00,36.2,36.23,36.16,36.21,74703.0,34.8938,34.9227,34.8552,34.9034,74703.0
2016-09-28 14:20:00,36.22,36.22,36.08,36.1,147094.0,34.9131,34.9131,34.7781,34.7974,147094.0
2016-09-28 14:25:00,36.11,36.21,36.1,36.13,66595.0,34.8071,34.9034,34.7974,34.8263,66595.0
2016-09-28 14:30:00,36.13,36.14,36.0,36.01,113572.0,34.8263,34.836,34.701,34.7107,113572.0
2016-09-28 14:35:00,36.03,36.14,36.01,36.02,166082.0,34.7299,34.836,34.7107,34.7203,166082.0
2016-09-28 14:40:00,36.02,36.03,35.92,35.97,87959.0,34.7203,34.7299,34.6239,34.6721,87959.0
2016-09-28 14:45:00,35.98,35.98,35.94,35.98,65930.0,34.6817,34.6817,34.6432,34.6817,65930.0
2016-09-28 14:50:00,35.98,35.99,35.8,35.82,115848.0,34.6817,34.6914,34.5082,34.5275,115848.0
2016-09-28 14:55:00,35.84,35.97,35.84,35.89,57638.0,34.5468,34.6721,34.5468,34.595,57638.0
2016-09-28 15:00:00,35.89,35.99,35.88,35.96,123648.0,34.595,34.6914,34.5854,34.6625,123648.0
2016-09-28 15:05:00,35.96,35.96,35.82,35.89,79029.0,34.6625,34.6625,34.5275,34.595,79029.0
2016-09-28 15:10:00,35.89,35.94,35.86,35.9,60230.0,34.595,34.6432,34.5661,34.6046,60230.0
2016-09-28 15:15:00,35.91,35.95,35.89,35.89,51499.0,34.6143,34.6528,34.595,34.595,51499.0
2016-09-28 15:20:00,35.9,35.95,35.89,35.93,53051.0,34.6046,34.6528,34.595,34.6335,53051.0
2016-09-28 15:25:00,35.93,35.94,35.9,35.91,64575.0,34.6335,34.6432,34.6046,34.6143,64575.0
2016-09-28 15:30:00,35.91,35.92,35.79,35.83,134461.0,34.6143,34.6239,34.4986,34.5372,134461.0
2016-09-28 15:35:00,35.83,35.85,35.79,35.8,76440.0,34.5372,34.5564,34.4986,34.5082,76440.0
2016-09-28 15:40:00,35.8,35.87,35.77,35.85,119994.0,34.5082,34.5757,34.4793,34.5564,119994.0
2016-09-28 15:45:00,35.85,35.88,35.81,35.83,112813.0,34.5564,34.5854,34.5179,34.5372,112813.0
2016-09-28 15:50:00,35.83,35.85,35.81,35.81,113780.0,34.5372,34.5564,34.5179,34.5179,113780.0
2016-09-28 15:55:00,35.82,35.86,35.81,35.85,293061.0,34.5275,34.5661,34.5179,34.5564,293061.0
2016-09-29 09:30:00,35.65,36.07,35.6,35.96,215142.0,34.3637,34.7685,34.3155,34.6625,215142.0
2016-09-29 09:35:00,35.98,36.07,35.89,35.91,215851.0,34.6817,34.7685,34.595,34.6143,215851.0
2016-09-29 09:40:00,35.91,36.05,35.86,35.99,72548.0,34.6143,34.7492,34.5661,34.6914,72548.0
2016-09-29 09:45:00,36.0,36.15,35.99,36.08,53238.0,34.701,34.8456,34.6914,34.7781,53238.0
2016-09-29 09:50:00,36.08,36.19,36.04,36.19,59569.0,34.7781,34.8842,34.7396,34.8842,59569.0
2016-09-29 09:55:00,36.19,36.34,36.11,36.34,85642.0,34.8842,35.0288,34.8071,35.0288,85642.0
2016-09-29 10:00:00,36.35,36.35,36.19,36.26,83028.0,35.0384,35.0384,34.8842,34.9516,83028.0
2016-09-29 10:05:00,36.27,36.31,36.17,36.25,136263.0,34.9613,34.9998,34.8649,34.942,136263.0
2016-09-29 10:10:00,36.25,36.27,36.2,36.22,68661.0,34.942,34.9613,34.8938,34.9131,68661.0
2016-09-29 10:15:00,36.22,36.37,36.18,36.35,83031.0,34.9131,35.0577,34.8745,35.0384,83031.0
2016-09-29 10:20:00,36.35,36.47,36.3,36.46,120853.0,35.0384,35.1541,34.9902,35.1444,120853.0
2016-09-29 10:25:00,36.46,36.48,36.38,36.41,81673.0,35.1444,35.1637,35.0673,35.0962,81673.0
2016-09-29 10:30:00,36.42,36.44,36.32,36.4,99250.0,35.1059,35.1251,35.0095,35.0866,99250.0
2016-09-29 10:35:00,36.4,36.4,36.34,36.37,81066.0,35.0866,35.0866,35.0288,35.0577,81066.0
2016-09-29 10:40:00,36.37,36.43,36.3,36.39,67840.0,35.0577,35.1155,34.9902,35.077,67840.0
2016-09-29 10:45:00,36.38,36.6,36.37,36.6,132365.0,35.0673,35.2794,35.0577,35.2794,132365.0
2016-09-29 10:50:00,36.59,36.6,36.5,36.52,42159.0,35.2697,35.2794,35.183,35.2023,42159.0
2016-09-29 10:55:00,36.52,36.55,36.46,36.48,38152.0,35.2023,35.2312,35.1444,35.1637,38152.0
2016-09-29 11:00:00,36.49,36.51,36.46,36.48,38590.0,35.1733,35.1926,35.1444,35.1637,38590.0
2016-09-29 11:05:00,36.48,36.51,36.4,36.41,42053.0,35.1637,35.1926,35.0866,35.0962,42053.0
2016-09-29 11:10:00,36.41,36.42,36.29,36.32,66432.0,35.0962,35.1059,34.9806,35.0095,66432.0
2016-09-29 11:15:00,36.31,36.33,36.26,36.29,31393.0,34.9998,35.0191,34.9516,34.9806,31393.0
2016-09-29 11:20:00,36.29,36.35,36.29,36.33,30532.0,34.9806,35.0384,34.9806,35.0191,30532.0
2016-09-29 11:25:00,36.33,36.35,36.26,36.33,48710.0,35.0191,35.0384,34.9516,35.0191,48710.0
2016-09-29 11:30:00,36.33,36.35,36.28,36.29,46420.0,35.0191,35.0384,34.9709,34.9806,46420.0
2016-09-29 11:35:00,36.29,36.44,36.28,36.35,110251.0,34.9806,35.1251,34.9709,35.0384,110251.0
2016-09-29 11:40:00,36.35,36.36,36.31,36.32,39428.0,35.0384,35.048,34.9998,35.0095,39428.0
2016-09-29 11:45:00,36.33,36.34,36.27,36.3,57589.0,35.0191,35.0288,34.9613,34.9902,57589.0
2016-09-29 11:50:00,36.3,36.35,36.29,36.3,79057.0,34.9902,35.0384,34.9806,34.9902,79057.0
2016-09-29 11:55:00,36.3,36.38,36.29,36.35,28477.0,34.9902,35.0673,34.9806,35.0384,28477.0
2016-09-29 12:00:00,36.35,36.35,36.28,36.32,24857.0,35.0384,35.0384,34.9709,35.0095,24857.0
2016-09-29 12:05:00,36.32,36.35,36.28,36.3,49394.0,35.0095,35.0384,34.9709,34.9902,49394.0
2016-09-29 12:10:00,36.3,36.36,36.28,36.33,99034.0,34.9902,35.048,34.9709,35.0191,99034.0
2016-09-29 12:15:00,36.33,36.33,36.29,36.33,68385.0,35.0191,35.0191,34.9806,35.0191,68385.0
2016-09-29 12:20:00,36.34,36.41,36.32,36.4,309451.0,35.0288,35.0962,35.0095,35.0866,309451.0
2016-09-29 12:25:00,36.41,36.48,36.4,36.43,31598.0,35.0962,35.1637,35.0866,35.1155,31598.0
2016-09-29 12:30:00,36.43,36.43,36.37,36.37,20640.0,35.1155,35.1155,35.0577,35.0577,20640.0
2016-09-29 12:35:00,36.37,36.39,36.29,36.32,36963.0,35.0577,35.077,34.9806,35.0095,36963.0
2016-09-29 12:40:00,36.32,36.36,36.29,36.29,95023.0,35.0095,35.048,34.9806,34.9806,95023.0
2016-09-29 12:45:00,36.28,36.31,36.16,36.17,129235.0,34.9709,34.9998,34.8552,34.8649,129235.0
2016-09-29 12:50:00,36.17,36.18,36.0,36.04,104074.0,34.8649,34.8745,34.701,34.7396,104074.0
2016-09-29 12:55:00,36.05,36.07,35.99,36.0,40378.0,34.7492,34.7685,34.6914,34.701,40378.0
2016-09-29 13:00:00,36.0,36.02,35.86,35.91,55869.0,34.701,34.7203,34.5661,34.6143,55869.0
2016-09-29 13:05:00,35.92,35.93,35.86,35.92,38420.0,34.6239,34.6335,34.5661,34.6239,38420.0
2016-09-29 13:10:00,35.92,36.02,35.87,35.9,228113.0,34.6239,34.7203,34.5757,34.6046,228113.0
2016-09-29 13:15:00,35.9,35.98,35.89,35.94,48524.0,34.6046,34.6817,34.595,34.6432,48524.0
2016-09-29 13:20:00,35.93,35.99,35.92,35.98,37703.0,34.6335,34.6914,34.6239,34.6817,37703.0
2016-09-29 13:25:00,35.98,36.02,35.96,36.02,52588.0,34.6817,34.7203,34.6625,34.7203,52588.0
2016-09-29 13:30:00,36.01,36.07,35.99,36.04,27155.0,34.7107,34.7685,34.6914,34.7396,27155.0
2016-09-29 13:35:00,36.05,36.05,35.99,35.99,31998.0,34.7492,34.7492,34.6914,34.6914,31998.0
2016-09-29 13:40:00,35.99,36.05,35.98,36.05,65735.0,34.6914,34.7492,34.6817,34.7492,65735.0
2016-09-29 13:45:00,36.05,36.05,35.95,35.99,35048.0,34.7492,34.7492,34.6528,34.6914,35048.0
2016-09-29 13:50:00,36.0,36.0,35.84,35.86,44222.0,34.701,34.701,34.5468,34.5661,44222.0
2016-09-29 13:55:00,35.86,35.87,35.81,35.85,31686.0,34.5661,34.5757,34.5179,34.5564,31686.0
2016-09-29 14:00:00,35.83,35.88,35.78,35.87,62683.0,34.5372,34.5854,34.489,34.5757,62683.0
2016-09-29 14:05:00,35.88,35.93,35.81,35.82,26193.0,34.5854,34.6335,34.5179,34.5275,26193.0
2016-09-29 14:10:00,35.81,35.84,35.8,35.82,46005.0,34.5179,34.5468,34.5082,34.5275,46005.0
2016-09-29 14:15:00,35.82,35.89,35.82,35.89,45255.0,34.5275,34.595,34.5275,34.595,45255.0
2016-09-29 14:20:00,35.88,35.92,35.84,35.89,34432.0,34.5854,34.6239,34.5468,34.595,34432.0
2016-09-29 14:25:00,35.9,35.98,35.85,35.97,57421.0,34.6046,34.6817,34.5564,34.6721,57421.0
2016-09-29 14:30:00,35.97,35.99,35.91,35.95,176834.0,34.6721,34.6914,34.6143,34.6528,176834.0
2016-09-29 14:35:00,35.95,36.03,35.95,36.03,40638.0,34.6528,34.7299,34.6528,34.7299,40638.0
2016-09-29 14:40:00,36.02,36.05,35.99,35.99,43959.0,34.7203,34.7492,34.6914,34.6914,43959.0
2016-09-29 14:45:00,35.98,36.06,35.96,36.03,32307.0,34.6817,34.7589,34.6625,34.7299,32307.0
2016-09-29 14:50:00,36.03,36.06,36.01,36.02,18703.0,34.7299,34.7589,34.7107,34.7203,18703.0
2016-09-29 14:55:00,36.02,36.04,35.93,35.98,20468.0,34.7203,34.7396,34.6335,34.6817,20468.0
2016-09-29 15:00:00,35.98,36.01,35.92,35.96,17156.0,34.6817,34.7107,34.6239,34.6625,17156.0
2016-09-29 15:05:00,35.95,36.0,35.93,35.99,18694.0,34.6528,34.701,34.6335,34.6914,18694.0
2016-09-29 15:10:00,35.99,36.04,35.94,36.03,86066.0,34.6914,34.7396,34.6432,34.7299,86066.0
2016-09-29 15:15:00,36.03,36.04,35.97,35.99,28784.0,34.7299,34.7396,34.6721,34.6914,28784.0
2016-09-29 15:20:00,36.0,36.0,35.9,35.91,35955.0,34.701,34.701,34.6046,34.6143,35955.0
2016-09-29 15:25:00,35.91,35.93,35.83,35.9,68104.0,34.6143,34.6335,34.5372,34.6046,68104.0
2016-09-29 15:30:00,35.9,35.95,35.87,35.92,71359.0,34.6046,34.6528,34.5757,34.6239,71359.0
2016-09-29 15:35:00,35.93,35.94,35.86,35.93,60816.0,34.6335,34.6432,34.5661,34.6335,60816.0
2016-09-29 15:40:00,35.94,35.96,35.82,35.91,104838.0,34.6432,34.6625,34.5275,34.6143,104838.0
2016-09-29 15:45:00,35.91,35.93,35.89,35.91,99833.0,34.6143,34.6335,34.595,34.6143,99833.0
2016-09-29 15:50:00,35.91,35.93,35.87,35.9,154112.0,34.6143,34.6335,34.5757,34.6046,154112.0
2016-09-29 15:55:00,35.9,35.9,35.8,35.82,273453.0,34.6046,34.6046,34.5082,34.5275,273453.0
2016-09-30 09:30:00,35.94,36.33,35.86,36.22,136276.0,34.6432,35.0191,34.5661,34.9131,136276.0
2016-09-30 09:35:00,36.22,36.28,36.07,36.13,124855.0,34.9131,34.9709,34.7685,34.8263,124855.0
2016-09-30 09:40:00,36.12,36.12,35.89,35.93,268772.0,34.8167,34.8167,34.595,34.6335,268772.0
2016-09-30 09:45:00,35.92,36.13,35.89,36.09,204713.0,34.6239,34.8263,34.595,34.7878,204713.0
2016-09-30 09:50:00,36.09,36.19,36.05,36.07,104435.0,34.7878,34.8842,34.7492,34.7685,104435.0
2016-09-30 09:55:00,36.07,36.19,36.05,36.19,109422.0,34.7685,34.8842,34.7492,34.8842,109422.0
2016-09-30 10:00:00,36.2,36.24,36.14,36.23,59876.0,34.8938,34.9324,34.836,34.9227,59876.0
2016-09-30 10:05:00,36.24,36.38,36.24,36.37,59158.0,34.9324,35.0673,34.9324,35.0577,59158.0
2016-09-30 10:10:00,36.37,36.39,36.27,36.35,109786.0,35.0577,35.077,34.9613,35.0384,109786.0
2016-09-30 10:15:00,36.36,36.37,36.18,36.23,66466.0,35.048,35.0577,34.8745,34.9227,66466.0
2016-09-30 10:20:00,36.24,36.3,36.2,36.27,58965.0,34.9324,34.9902,34.8938,34.9613,58965.0
2016-09-30 10:25:00,36.26,36.45,36.23,36.42,121216.0,34.9516,35.1348,34.9227,35.1059,121216.0
2016-09-30 10:30:00,36.42,36.48,36.39,36.47,53669.0,35.1059,35.1637,35.077,35.1541,53669.0
2016-09-30 10:35:00,36.48,36.55,36.47,36.52,60571.0,35.1637,35.2312,35.1541,35.2023,60571.0
2016-09-30 10:40:00,36.52,36.65,36.51,36.57,80225.0,35.2023,35.3276,35.1926,35.2505,80225.0
2016-09-30 10:45:00,36.57,36.58,36.45,36.46,55382.0,35.2505,35.2601,35.1348,35.1444,55382.0
2016-09-30 10:50:00,36.46,36.5,36.46,36.5,48963.0,35.1444,35.183,35.1444,35.183,48963.0
2016-09-30 10:55:00,36.5,36.57,36.49,36.56,85264.0,35.183,35.2505,35.1733,35.2408,85264.0
2016-09-30 11:00:00,36.56,36.62,36.51,36.62,120916.0,35.2408,35.2987,35.1926,35.2987,120916.0
2016-09-30 11:05:00,36.62,36.74,36.61,36.73,82761.0,35.2987,35.4143,35.289,35.4047,82761.0
2016-09-30 11:10:00,36.74,36.82,36.74,36.81,110701.0,35.4143,35.4914,35.4143,35.4818,110701.0
2016-09-30 11:15:00,36.81,36.81,36.69,36.73,75738.0,35.4818,35.4818,35.3661,35.4047,75738.0
2016-09-30 11:20:00,36.73,36.77,36.71,36.75,56498.0,35.4047,35.4432,35.3854,35.424,56498.0
2016-09-30 11:25:00,36.74,36.85,36.74,36.81,35489.0,35.4143,35.5204,35.4143,35.4818,35489.0
2016-09-30 11:30:00,36.82,36.85,36.81,36.82,35350.0,35.4914,35.5204,35.4818,35.4914,35350.0
2016-09-30 11:35:00,36.82,36.82,36.74,36.74,28293.0,35.4914,35.4914,35.4143,35.4143,28293.0
2016-09-30 11:40:00,36.74,36.75,36.66,36.7,49449.0,35.4143,35.424,35.3372,35.3758,49449.0
2016-09-30 11:45:00,36.71,36.77,36.7,36.76,29416.0,35.3854,35.4432,35.3758,35.4336,29416.0
2016-09-30 11:50:00,36.76,36.88,36.72,36.82,97054.0,35.4336,35.5493,35.395,35.4914,97054.0
2016-09-30 11:55:00,36.82,36.88,36.82,36.84,39354.0,35.4914,35.5493,35.4914,35.5107,39354.0
2016-09-30 12:00:00,36.83,36.84,36.79,36.79,41663.0,35.5011,35.5107,35.4625,35.4625,41663.0
2016-09-30 12:05:00,36.79,36.82,36.75,36.79,29225.0,35.4625,35.4914,35.424,35.4625,29225.0
2016-09-30 12:10:00,36.79,36.82,36.75,36.76,28442.0,35.4625,35.4914,35.424,35.4336,28442.0
2016-09-30 12:15:00,36.76,36.76,36.71,36.74,39603.0,35.4336,35.4336,35.3854,35.4143,39603.0
2016-09-30 12:20:00,36.74,36.75,36.7,36.72,49441.0,35.4143,35.424,35.3758,35.395,49441.0
2016-09-30 12:25:00,36.72,36.75,36.71,36.71,29864.0,35.395,35.424,35.3854,35.3854,29864.0
2016-09-30 12:30:00,36.72,36.73,36.67,36.68,29305.0,35.395,35.4047,35.3468,35.3565,29305.0
2016-09-30 12:35:00,36.68,36.73,36.65,36.73,32459.0,35.3565,35.4047,35.3276,35.4047,32459.0
2016-09-30 12:40:00,36.73,36.74,36.67,36.69,24012.0,35.4047,35.4143,35.3468,35.3661,24012.0
2016-09-30 12:45:00,36.69,36.7,36.66,36.69,14493.0,35.3661,35.3758,35.3372,35.3661,14493.0
2016-09-30 12:50:00,36.69,36.69,36.65,36.66,15901.0,35.3661,35.3661,35.3276,35.3372,15901.0
2016-09-30 12:55:00,36.67,36.71,36.64,36.64,23737.0,35.3468,35.3854,35.3179,35.3179,23737.0
2016-09-30 13:00:00,36.64,36.66,36.62,36.65,24053.0,35.3179,35.3372,35.2987,35.3276,24053.0
2016-09-30 13:05:00,36.65,36.66,36.62,36.63,22686.0,35.3276,35.3372,35.2987,35.3083,22686.0
2016-09-30 13:10:00,36.63,36.68,36.62,36.68,33512.0,35.3083,35.3565,35.2987,35.3565,33512.0
2016-09-30 13:15:00,36.67,36.67,36.64,36.66,17468.0,35.3468,35.3468,35.3179,35.3372,17468.0
2016-09-30 13:20:00,36.66,36.71,36.66,36.7,25637.0,35.3372,35.3854,35.3372,35.3758,25637.0
2016-09-30 13:25:00,36.7,36.71,36.66,36.68,18851.0,35.3758,35.3854,35.3372,35.3565,18851.0
2016-09-30 13:30:00,36.68,36.69,36.61,36.62,24642.0,35.3565,35.3661,35.289,35.2987,24642.0
2016-09-30 13:35:00,36.62,36.66,36.62,36.64,57209.0,35.2987,35.3372,35.2987,35.3179,57209.0
2016-09-30 13:40:00,36.65,36.71,36.65,36.7,73938.0,35.3276,35.3854,35.3276,35.3758,73938.0
2016-09-30 13:45:00,36.7,36.73,36.7,36.73,25216.0,35.3758,35.4047,35.3758,35.4047,25216.0
2016-09-30 13:50:00,36.73,36.75,36.69,36.73,84641.0,35.4047,35.424,35.3661,35.4047,84641.0
2016-09-30 13:55:00,36.73,36.73,36.67,36.71,33198.0,35.4047,35.4047,35.3468,35.3854,33198.0
2016-09-30 14:00:00,36.7,36.88,36.69,36.88,210889.0,35.3758,35.5493,35.3661,35.5493,210889.0
2016-09-30 14:05:00,36.87,36.87,36.8,36.81,26208.0,35.5396,35.5396,35.4722,35.4818,26208.0
2016-09-30 14:10:00,36.8,36.88,36.8,36.87,56398.0,35.4722,35.5493,35.4722,35.5396,56398.0
2016-09-30 14:15:00,36.87,36.88,36.82,36.88,122511.0,35.5396,35.5493,35.4914,35.5493,122511.0
2016-09-30 14:20:00,36.88,36.89,36.82,36.89,85174.0,35.5493,35.5589,35.4914,35.5589,85174.0
2016-09-30 14:25:00,36.89,36.9,36.85,36.9,76582.0,35.5589,35.5685,35.5204,35.5685,76582.0
2016-09-30 14:30:00,36.9,36.91,36.84,36.85,56589.0,35.5685,35.5782,35.5107,35.5204,56589.0
2016-09-30 14:35:00,36.84,36.89,36.83,36.87,33942.0,35.5107,35.5589,35.5011,35.5396,33942.0
2016-09-30 14:40:00,36.87,36.88,36.85,36.87,16373.0,35.5396,35.5493,35.5204,35.5396,16373.0
2016-09-30 14:45:00,36.87,36.89,36.86,36.87,19967.0,35.5396,35.5589,35.53,35.5396,19967.0
2016-09-30 14:50:00,36.87,36.89,36.86,36.87,43389.0,35.5396,35.5589,35.53,35.5396,43389.0
2016-09-30 14:55:00,36.87,36.92,36.83,36.89,121469.0,35.5396,35.5878,35.5011,35.5589,121469.0
2016-09-30 15:00:00,36.9,36.99,36.89,36.95,154955.0,35.5685,35.6553,35.5589,35.6167,154955.0
2016-09-30 15:05:00,36.96,36.97,36.94,36.97,29489.0,35.6264,35.636,35.6071,35.636,29489.0
2016-09-30 15:10:00,36.96,36.97,36.92,36.96,49126.0,35.6264,35.636,35.5878,35.6264,49126.0
2016-09-30 15:15:00,36.97,36.97,36.88,36.89,73815.0,35.636,35.636,35.5493,35.5589,73815.0
2016-09-30 15:20:00,36.89,36.93,36.87,36.89,57913.0,35.5589,35.5975,35.5396,35.5589,57913.0
2016-09-30 15:25:00,36.9,36.91,36.82,36.83,66294.0,35.5685,35.5782,35.4914,35.5011,66294.0
2016-09-30 15:30:00,36.82,36.85,36.75,36.76,104672.0,35.4914,35.5204,35.424,35.4336,104672.0
2016-09-30 15:35:00,36.76,36.8,36.73,36.73,74889.0,35.4336,35.4722,35.4047,35.4047,74889.0
2016-09-30 15:40:00,36.73,36.83,36.72,36.77,194359.0,35.4047,35.5011,35.395,35.4432,194359.0
2016-09-30 15:45:00,36.77,36.78,36.69,36.72,122149.0,35.4432,35.4529,35.3661,35.395,122149.0
2016-09-30 15:50:00,36.72,36.75,36.69,36.73,209145.0,35.395,35.424,35.3661,35.4047,209145.0
2016-09-30 15:55:00,36.73,36.73,36.6,36.6,413149.0,35.4047,35.4047,35.2794,35.2794,413149.0
2016-10-03 09:30:00,36.46,36.97,36.33,36.88,206451.0,35.1444,35.636,35.0191,35.5493,206451.0
2016-10-03 09:35:00,36.86,37.16,36.84,37.14,164779.0,35.53,35.8192,35.5107,35.7999,164779.0
2016-10-03 09:40:00,37.16,37.29,36.93,37.02,87144.0,35.8192,35.9445,35.5975,35.6842,87144.0
2016-10-03 09:45:00,37.01,37.14,36.92,36.92,101733.0,35.6746,35.7999,35.5878,35.5878,101733.0
2016-10-03 09:50:00,36.94,37.05,36.87,37.0,135232.0,35.6071,35.7131,35.5396,35.6649,135232.0
2016-10-03 09:55:00,37.02,37.14,37.02,37.08,51895.0,35.6842,35.7999,35.6842,35.7421,51895.0
2016-10-03 10:00:00,37.08,37.15,36.99,37.04,48884.0,35.7421,35.8095,35.6553,35.7035,48884.0
2016-10-03 10:05:00,37.02,37.03,36.84,36.84,52977.0,35.6842,35.6939,35.5107,35.5107,52977.0
2016-10-03 10:10:00,36.81,36.87,36.76,36.77,46035.0,35.4818,35.5396,35.4336,35.4432,46035.0
2016-10-03 10:15:00,36.77,36.81,36.72,36.76,49533.0,35.4432,35.4818,35.395,35.4336,49533.0
2016-10-03 10:20:00,36.77,36.77,36.72,36.76,118732.0,35.4432,35.4432,35.395,35.4336,118732.0
2016-10-03 10:25:00,36.75,36.79,36.66,36.74,106230.0,35.424,35.4625,35.3372,35.4143,106230.0
2016-10-03 10:30:00,36.74,36.82,36.74,36.75,48610.0,35.4143,35.4914,35.4143,35.424,48610.0
2016-10-03 10:35:00,36.76,36.76,36.6,36.7,85997.0,35.4336,35.4336,35.2794,35.3758,85997.0
2016-10-03 10:40:00,36.7,36.77,36.65,36.66,55066.0,35.3758,35.4432,35.3276,35.3372,55066.0
2016-10-03 10:45:00,36.65,36.72,36.65,36.69,68567.0,35.3276,35.395,35.3276,35.3661,68567.0
2016-10-03 10:50:00,36.7,36.76,36.69,36.75,80144.0,35.3758,35.4336,35.3661,35.424,80144.0
2016-10-03 10:55:00,36.75,36.78,36.71,36.77,63942.0,35.424,35.4529,35.3854,35.4432,63942.0
2016-10-03 11:00:00,36.78,36.79,36.75,36.76,55616.0,35.4529,35.4625,35.424,35.4336,55616.0
2016-10-03 11:05:00,36.75,36.79,36.75,36.78,29338.0,35.424,35.4625,35.424,35.4529,29338.0
2016-10-03 11:10:00,36.77,36.79,36.75,36.77,26154.0,35.4432,35.4625,35.424,35.4432,26154.0
2016-10-03 11:15:00,36.78,36.79,36.73,36.74,87365.0,35.4529,35.4625,35.4047,35.4143,87365.0
2016-10-03 11:20:00,36.75,36.75,36.69,36.69,45531.0,35.424,35.424,35.3661,35.3661,45531.0
2016-10-03 11:25:00,36.7,36.75,36.67,36.69,22973.0,35.3758,35.424,35.3468,35.3661,22973.0
2016-10-03 11:30:00,36.69,36.71,36.64,36.64,50093.0,35.3661,35.3854,35.3179,35.3179,50093.0
2016-10-03 11:35:00,36.64,36.65,36.59,36.62,65275.0,35.3179,35.3276,35.2697,35.2987,65275.0
2016-10-03 11:40:00,36.62,36.69,36.61,36.69,30567.0,35.2987,35.3661,35.289,35.3661,30567.0
2016-10-03 11:45:00,36.7,36.7,36.52,36.52,88469.0,35.3758,35.3758,35.2023,35.2023,88469.0
2016-10-03 11:50:00,36.52,36.61,36.5,36.59,56332.0,35.2023,35.289,35.183,35.2697,56332.0
2016-10-03 11:55:00,36.59,36.7,36.54,36.66,61150.0,35.2697,35.3758,35.2215,35.3372,61150.0
2016-10-03 12:00:00,36.66,36.71,36.66,36.66,35731.0,35.3372,35.3854,35.3372,35.3372,35731.0
2016-10-03 12:05:00,36.65,36.66,36.6,36.64,51772.0,35.3276,35.3372,35.2794,35.3179,51772.0
2016-10-03 12:10:00,36.65,36.7,36.63,36.64,34707.0,35.3276,35.3758,35.3083,35.3179,34707.0
2016-10-03 12:15:00,36.64,36.65,36.59,36.6,27857.0,35.3179,35.3276,35.2697,35.2794,27857.0
2016-10-03 12:20:00,36.6,36.62,36.6,36.61,33653.0,35.2794,35.2987,35.2794,35.289,33653.0
2016-10-03 12:25:00,36.62,36.65,36.58,36.62,40161.0,35.2987,35.3276,35.2601,35.2987,40161.0
2016-10-03 12:30:00,36.63,36.63,36.56,36.58,81861.0,35.3083,35.3083,35.2408,35.2601,81861.0
2016-10-03 12:35:00,36.58,36.64,36.57,36.61,25661.0,35.2601,35.3179,35.2505,35.289,25661.0
2016-10-03 12:40:00,36.62,36.68,36.6,36.68,22667.0,35.2987,35.3565,35.2794,35.3565,22667.0
2016-10-03 12:45:00,36.68,36.68,36.6,36.66,26233.0,35.3565,35.3565,35.2794,35.3372,26233.0
2016-10-03 12:50:00,36.65,36.71,36.64,36.69,25650.0,35.3276,35.3854,35.3179,35.3661,25650.0
2016-10-03 12:55:00,36.69,36.72,36.61,36.7,29217.0,35.3661,35.395,35.289,35.3758,29217.0
2016-10-03 13:00:00,36.72,36.74,36.69,36.71,22067.0,35.395,35.4143,35.3661,35.3854,22067.0
2016-10-03 13:05:00,36.72,36.78,36.71,36.72,26768.0,35.395,35.4529,35.3854,35.395,26768.0
2016-10-03 13:10:00,36.71,36.81,36.68,36.81,31071.0,35.3854,35.4818,35.3565,35.4818,31071.0
2016-10-03 13:15:00,36.81,36.82,36.72,36.76,18519.0,35.4818,35.4914,35.395,35.4336,18519.0
2016-10-03 13:20:00,36.76,36.79,36.75,36.76,22845.0,35.4336,35.4625,35.424,35.4336,22845.0
2016-10-03 13:25:00,36.77,36.83,36.76,36.82,16882.0,35.4432,35.5011,35.4336,35.4914,16882.0
2016-10-03 13:30:00,36.82,36.87,36.8,36.87,55825.0,35.4914,35.5396,35.4722,35.5396,55825.0
2016-10-03 13:35:00,36.87,36.88,36.82,36.84,35163.0,35.5396,35.5493,35.4914,35.5107,35163.0
2016-10-03 13:40:00,36.85,36.95,36.84,36.88,34514.0,35.5204,35.6167,35.5107,35.5493,34514.0
2016-10-03 13:45:00,36.88,36.95,36.88,36.95,38724.0,35.5493,35.6167,35.5493,35.6167,38724.0
2016-10-03 13:50:00,36.94,36.98,36.9,36.94,35848.0,35.6071,35.6457,35.5685,35.6071,35848.0
2016-10-03 13:55:00,36.93,36.96,36.9,36.96,38617.0,35.5975,35.6264,35.5685,35.6264,38617.0
2016-10-03 14:00:00,36.96,37.06,36.92,37.04,186101.0,35.6264,35.7228,35.5878,35.7035,186101.0
2016-10-03 14:05:00,37.05,37.12,36.99,37.1,110097.0,35.7131,35.7806,35.6553,35.7613,110097.0
2016-10-03 14:10:00,37.1,37.12,37.06,37.07,124345.0,35.7613,35.7806,35.7228,35.7324,124345.0
2016-10-03 14:15:00,37.07,37.09,37.04,37.04,104855.0,35.7324,35.7517,35.7035,35.7035,104855.0
2016-10-03 14:20:00,37.04,37.09,37.03,37.07,68974.0,35.7035,35.7517,35.6939,35.7324,68974.0
2016-10-03 14:25:00,37.08,37.12,37.07,37.1,59087.0,35.7421,35.7806,35.7324,35.7613,59087.0
2016-10-03 14:30:00,37.1,37.17,37.1,37.15,65370.0,35.7613,35.8288,35.7613,35.8095,65370.0
2016-10-03 14:35:00,37.14,37.15,37.11,37.13,59416.0,35.7999,35.8095,35.771,35.7902,59416.0
2016-10-03 14:40:00,37.13,37.2,37.13,37.19,51480.0,35.7902,35.8577,35.7902,35.8481,51480.0
2016-10-03 14:45:00,37.2,37.24,37.19,37.23,74009.0,35.8577,35.8963,35.8481,35.8866,74009.0
2016-10-03 14:50:00,37.22,37.28,37.21,37.27,85168.0,35.877,35.9348,35.8674,35.9252,85168.0
2016-10-03 14:55:00,37.27,37.32,37.2,37.32,104910.0,35.9252,35.9734,35.8577,35.9734,104910.0
2016-10-03 15:00:00,37.32,37.33,37.27,37.33,96879.0,35.9734,35.983,35.9252,35.983,96879.0
2016-10-03 15:05:00,37.33,37.36,37.3,37.34,215477.0,35.983,36.0119,35.9541,35.9927,215477.0
2016-10-03 15:10:00,37.34,37.38,37.31,37.37,68280.0,35.9927,36.0312,35.9638,36.0216,68280.0
2016-10-03 15:15:00,37.38,37.43,37.37,37.41,172097.0,36.0312,36.0794,36.0216,36.0601,172097.0
2016-10-03 15:20:00,37.4,37.48,37.4,37.46,193736.0,36.0505,36.1276,36.0505,36.1083,193736.0
2016-10-03 15:25:00,37.46,37.49,37.45,37.47,136677.0,36.1083,36.1373,36.0987,36.118,136677.0
2016-10-03 15:30:00,37.48,37.56,37.47,37.52,553772.0,36.1276,36.2047,36.118,36.1662,553772.0
2016-10-03 15:35:00,37.51,37.58,37.49,37.55,371535.0,36.1565,36.224,36.1373,36.1951,371535.0
2016-10-03 15:40:00,37.55,37.67,37.55,37.66,259185.0,36.1951,36.3108,36.1951,36.3011,259185.0
2016-10-03 15:45:00,37.66,37.67,37.6,37.66,259155.0,36.3011,36.3108,36.2433,36.3011,259155.0
2016-10-03 15:50:00,37.65,37.71,37.65,37.68,425109.0,36.2915,36.3493,36.2915,36.3204,425109.0
2016-10-03 15:55:00,37.68,37.75,37.66,37.7,604622.0,36.3204,36.3879,36.3011,36.3397,604622.0
2016-10-04 09:30:00,38.43,38.78,38.23,38.62,843033.0,37.0433,37.3807,36.8506,37.2265,843033.0
2016-10-04 09:35:00,38.61,38.72,38.53,38.65,568136.0,37.2168,37.3229,37.1397,37.2554,568136.0
2016-10-04 09:40:00,38.64,38.65,38.24,38.33,302246.0,37.2458,37.2554,36.8602,36.9469,302246.0
2016-10-04 09:45:00,38.34,38.41,38.17,38.23,215873.0,36.9566,37.0241,36.7927,36.8506,215873.0
2016-10-04 09:50:00,38.24,38.3,38.15,38.3,218574.0,36.8602,36.918,36.7734,36.918,218574.0
2016-10-04 09:55:00,38.3,38.43,38.27,38.37,230031.0,36.918,37.0433,36.8891,36.9855,230031.0
2016-10-04 10:00:00,38.37,38.4,38.23,38.24,147221.0,36.9855,37.0144,36.8506,36.8602,147221.0
2016-10-04 10:05:00,38.24,38.39,38.13,38.39,97826.0,36.8602,37.0048,36.7542,37.0048,97826.0
2016-10-04 10:10:00,38.39,38.39,38.13,38.25,138287.0,37.0048,37.0048,36.7542,36.8698,138287.0
2016-10-04 10:15:00,38.25,38.28,38.18,38.27,91225.0,36.8698,36.8988,36.8024,36.8891,91225.0
2016-10-04 10:20:00,38.27,38.29,38.18,38.27,53918.0,36.8891,36.9084,36.8024,36.8891,53918.0
2016-10-04 10:25:00,38.27,38.37,38.23,38.23,103215.0,36.8891,36.9855,36.8506,36.8506,103215.0
2016-10-04 10:30:00,38.24,38.33,38.24,38.31,82536.0,36.8602,36.9469,36.8602,36.9277,82536.0
2016-10-04 10:35:00,38.31,38.51,38.28,38.5,149011.0,36.9277,37.1205,36.8988,37.1108,149011.0
2016-10-04 10:40:00,38.5,38.59,38.45,38.46,136014.0,37.1108,37.1976,37.0626,37.0723,136014.0
2016-10-04 10:45:00,38.46,38.49,38.43,38.45,47084.0,37.0723,37.1012,37.0433,37.0626,47084.0
2016-10-04 10:50:00,38.45,38.49,38.39,38.42,34575.0,37.0626,37.1012,37.0048,37.0337,34575.0
2016-10-04 10:55:00,38.41,38.48,38.41,38.43,37804.0,37.0241,37.0915,37.0241,37.0433,37804.0
2016-10-04 11:00:00,38.43,38.43,38.12,38.12,93227.0,37.0433,37.0433,36.7445,36.7445,93227.0
2016-10-04 11:05:00,38.12,38.28,38.12,38.2,84834.0,36.7445,36.8988,36.7445,36.8216,84834.0
2016-10-04 11:10:00,38.21,38.35,38.19,38.32,70599.0,36.8313,36.9662,36.812,36.9373,70599.0
2016-10-04 11:15:00,38.32,38.32,38.2,38.26,168243.0,36.9373,36.9373,36.8216,36.8795,168243.0
2016-10-04 11:20:00,38.26,38.31,38.24,38.29,54420.0,36.8795,36.9277,36.8602,36.9084,54420.0
2016-10-04 11:25:00,38.29,38.37,38.24,38.35,69954.0,36.9084,36.9855,36.8602,36.9662,69954.0
2016-10-04 11:30:00,38.37,38.41,38.26,38.41,80414.0,36.9855,37.0241,36.8795,37.0241,80414.0
2016-10-04 11:35:00,38.41,38.48,38.29,38.29,62051.0,37.0241,37.0915,36.9084,36.9084,62051.0
2016-10-04 11:40:00,38.3,38.4,38.3,38.37,95787.0,36.918,37.0144,36.918,36.9855,95787.0
2016-10-04 11:45:00,38.37,38.47,38.35,38.4,65700.0,36.9855,37.0819,36.9662,37.0144,65700.0
2016-10-04 11:50:00,38.39,38.45,38.28,38.33,50920.0,37.0048,37.0626,36.8988,36.9469,50920.0
2016-10-04 11:55:00,38.32,38.35,38.25,38.27,30401.0,36.9373,36.9662,36.8698,36.8891,30401.0
2016-10-04 12:00:00,38.27,38.35,38.26,38.27,30100.0,36.8891,36.9662,36.8795,36.8891,30100.0
2016-10-04 12:05:00,38.27,38.32,38.26,38.32,106999.0,36.8891,36.9373,36.8795,36.9373,106999.0
2016-10-04 12:10:00,38.33,38.36,38.22,38.25,51013.0,36.9469,36.9759,36.8409,36.8698,51013.0
2016-10-04 12:15:00,38.28,38.37,38.23,38.3,42404.0,36.8988,36.9855,36.8506,36.918,42404.0
2016-10-04 12:20:00,38.29,38.3,38.21,38.26,30991.0,36.9084,36.918,36.8313,36.8795,30991.0
2016-10-04 12:25:00,38.25,38.31,38.21,38.22,32660.0,36.8698,36.9277,36.8313,36.8409,32660.0
2016-10-04 12:30:00,38.23,38.25,38.19,38.23,71599.0,36.8506,36.8698,36.812,36.8506,71599.0
2016-10-04 12:35:00,38.23,38.27,38.19,38.24,36100.0,36.8506,36.8891,36.812,36.8602,36100.0
2016-10-04 12:40:00,38.24,38.27,38.19,38.2,68804.0,36.8602,36.8891,36.812,36.8216,68804.0
2016-10-04 12:45:00,38.2,38.25,38.18,38.19,34338.0,36.8216,36.8698,36.8024,36.812,34338.0
2016-10-04 12:50:00,38.2,38.21,38.13,38.2,216090.0,36.8216,36.8313,36.7542,36.8216,216090.0
2016-10-04 12:55:00,38.21,38.25,38.04,38.08,99534.0,36.8313,36.8698,36.6674,36.706,99534.0
2016-10-04 13:00:00,38.1,38.12,37.93,37.97,110604.0,36.7252,36.7445,36.5614,36.5999,110604.0
2016-10-04 13:05:00,37.97,38.02,37.82,37.85,100488.0,36.5999,36.6481,36.4554,36.4843,100488.0
2016-10-04 13:10:00,37.84,37.87,37.77,37.8,110131.0,36.4746,36.5035,36.4072,36.4361,110131.0
2016-10-04 13:15:00,37.8,37.82,37.74,37.77,129738.0,36.4361,36.4554,36.3782,36.4072,129738.0
2016-10-04 13:20:00,37.78,37.79,37.6,37.64,127521.0,36.4168,36.4264,36.2433,36.2818,127521.0
2016-10-04 13:25:00,37.63,37.66,37.58,37.61,57455.0,36.2722,36.3011,36.224,36.2529,57455.0
2016-10-04 13:30:00,37.62,37.71,37.57,37.7,83473.0,36.2626,36.3493,36.2144,36.3397,83473.0
2016-10-04 13:35:00,37.7,37.76,37.67,37.68,87572.0,36.3397,36.3975,36.3108,36.3204,87572.0
2016-10-04 13:40:00,37.69,37.75,37.65,37.75,30470.0,36.33,36.3879,36.2915,36.3879,30470.0
2016-10-04 13:45:00,37.74,37.81,37.74,37.81,45995.0,36.3782,36.4457,36.3782,36.4457,45995.0
2016-10-04 13:50:00,37.82,37.84,37.75,37.81,60540.0,36.4554,36.4746,36.3879,36.4457,60540.0
2016-10-04 13:55:00,37.82,37.86,37.74,37.76,66191.0,36.4554,36.4939,36.3782,36.3975,66191.0
2016-10-04 14:00:00,37.77,37.8,37.69,37.7,62530.0,36.4072,36.4361,36.33,36.3397,62530.0
2016-10-04 14:05:00,37.71,37.77,37.69,37.76,36071.0,36.3493,36.4072,36.33,36.3975,36071.0
2016-10-04 14:10:00,37.75,37.76,37.71,37.74,20403.0,36.3879,36.3975,36.3493,36.3782,20403.0
2016-10-04 14:15:00,37.73,37.74,37.65,37.68,65454.0,36.3686,36.3782,36.2915,36.3204,65454.0
2016-10-04 14:20:00,37.68,37.69,37.59,37.64,47475.0,36.3204,36.33,36.2337,36.2818,47475.0
2016-10-04 14:25:00,37.65,37.65,37.56,37.61,47579.0,36.2915,36.2915,36.2047,36.2529,47579.0
2016-10-04 14:30:00,37.61,37.62,37.56,37.59,63204.0,36.2529,36.2626,36.2047,36.2337,63204.0
2016-10-04 14:35:00,37.6,37.66,37.59,37.65,76774.0,36.2433,36.3011,36.2337,36.2915,76774.0
2016-10-04 14:40:00,37.66,37.77,37.66,37.75,63092.0,36.3011,36.4072,36.3011,36.3879,63092.0
2016-10-04 14:45:00,37.75,37.78,37.72,37.72,55393.0,36.3879,36.4168,36.359,36.359,55393.0
2016-10-04 14:50:00,37.72,37.75,37.7,37.72,35356.0,36.359,36.3879,36.3397,36.359,35356.0
2016-10-04 14:55:00,37.73,37.74,37.58,37.59,77683.0,36.3686,36.3782,36.224,36.2337,77683.0
2016-10-04 15:00:00,37.59,37.65,37.57,37.6,46162.0,36.2337,36.2915,36.2144,36.2433,46162.0
2016-10-04 15:05:00,37.59,37.66,37.59,37.63,41638.0,36.2337,36.3011,36.2337,36.2722,41638.0
2016-10-04 15:10:00,37.63,37.66,37.61,37.65,71005.0,36.2722,36.3011,36.2529,36.2915,71005.0
2016-10-04 15:15:00,37.65,37.73,37.65,37.72,85595.0,36.2915,36.3686,36.2915,36.359,85595.0
2016-10-04 15:20:00,37.72,37.76,37.7,37.76,59666.0,36.359,36.3975,36.3397,36.3975,59666.0
2016-10-04 15:25:00,37.76,37.77,37.69,37.72,65201.0,36.3975,36.4072,36.33,36.359,65201.0
2016-10-04 15:30:00,37.73,37.76,37.69,37.74,98811.0,36.3686,36.3975,36.33,36.3782,98811.0
2016-10-04 15:35:00,37.73,37.74,37.68,37.73,96786.0,36.3686,36.3782,36.3204,36.3686,96786.0
2016-10-04 15:40:00,37.73,37.74,37.66,37.66,125183.0,36.3686,36.3782,36.3011,36.3011,125183.0
2016-10-04 15:45:00,37.66,37.68,37.63,37.66,96392.0,36.3011,36.3204,36.2722,36.3011,96392.0
2016-10-04 15:50:00,37.66,37.68,37.61,37.64,182578.0,36.3011,36.3204,36.2529,36.2818,182578.0
2016-10-04 15:55:00,37.64,37.64,37.55,37.62,296335.0,36.2818,36.2818,36.1951,36.2626,296335.0
2016-10-05 09:30:00,37.82,37.82,37.45,37.62,142709.0,36.4554,36.4554,36.0987,36.2626,142709.0
2016-10-05 09:35:00,37.63,37.73,37.57,37.59,143032.0,36.2722,36.3686,36.2144,36.2337,143032.0
2016-10-05 09:40:00,37.6,37.63,37.31,37.38,233072.0,36.2433,36.2722,35.9638,36.0312,233072.0
2016-10-05 09:45:00,37.38,37.48,37.31,37.32,108491.0,36.0312,36.1276,35.9638,35.9734,108491.0
2016-10-05 09:50:00,37.33,37.6,37.33,37.58,141059.0,35.983,36.2433,35.983,36.224,141059.0
2016-10-05 09:55:00,37.57,37.61,37.47,37.56,94800.0,36.2144,36.2529,36.118,36.2047,94800.0
2016-10-05 10:00:00,37.57,37.81,37.56,37.8,163136.0,36.2144,36.4457,36.2047,36.4361,163136.0
2016-10-05 10:05:00,37.79,37.79,37.71,37.75,64077.0,36.4264,36.4264,36.3493,36.3879,64077.0
2016-10-05 10:10:00,37.76,37.85,37.71,37.72,71378.0,36.3975,36.4843,36.3493,36.359,71378.0
2016-10-05 10:15:00,37.72,37.8,37.71,37.77,33439.0,36.359,36.4361,36.3493,36.4072,33439.0
2016-10-05 10:20:00,37.77,37.8,37.74,37.8,34887.0,36.4072,36.4361,36.3782,36.4361,34887.0
2016-10-05 10:25:00,37.81,37.99,37.81,37.96,78445.0,36.4457,36.6192,36.4457,36.5903,78445.0
2016-10-05 10:30:00,37.96,37.99,37.94,37.98,42077.0,36.5903,36.6192,36.571,36.6096,42077.0
2016-10-05 10:35:00,37.99,37.99,37.89,37.89,80389.0,36.6192,36.6192,36.5228,36.5228,80389.0
2016-10-05 10:40:00,37.89,37.93,37.85,37.86,39102.0,36.5228,36.5614,36.4843,36.4939,39102.0
2016-10-05 10:45:00,37.85,37.95,37.85,37.86,32854.0,36.4843,36.5807,36.4843,36.4939,32854.0
2016-10-05 10:50:00,37.87,37.95,37.86,37.93,27943.0,36.5035,36.5807,36.4939,36.5614,27943.0
2016-10-05 10:55:00,37.94,37.95,37.87,37.92,42405.0,36.571,36.5807,36.5035,36.5517,42405.0
2016-10-05 11:00:00,37.91,37.92,37.84,37.92,31993.0,36.5421,36.5517,36.4746,36.5517,31993.0
2016-10-05 11:05:00,37.91,37.95,37.89,37.95,18330.0,36.5421,36.5807,36.5228,36.5807,18330.0
2016-10-05 11:10:00,37.95,37.96,37.9,37.92,26576.0,36.5807,36.5903,36.5325,36.5517,26576.0
2016-10-05 11:15:00,37.93,37.95,37.89,37.9,17727.0,36.5614,36.5807,36.5228,36.5325,17727.0
2016-10-05 11:20:00,37.91,38.01,37.9,37.99,66710.0,36.5421,36.6385,36.5325,36.6192,66710.0
2016-10-05 11:25:00,38.0,38.05,37.97,38.04,59127.0,36.6289,36.6771,36.5999,36.6674,59127.0
2016-10-05 11:30:00,38.04,38.07,37.95,37.97,43284.0,36.6674,36.6963,36.5807,36.5999,43284.0
2016-10-05 11:35:00,37.97,38.01,37.93,38.0,35798.0,36.5999,36.6385,36.5614,36.6289,35798.0
2016-10-05 11:40:00,38.0,38.01,37.94,38.0,15430.0,36.6289,36.6385,36.571,36.6289,15430.0
2016-10-05 11:45:00,37.99,38.05,37.99,38.05,33344.0,36.6192,36.6771,36.6192,36.6771,33344.0
2016-10-05 11:50:00,38.06,38.07,38.01,38.06,26763.0,36.6867,36.6963,36.6385,36.6867,26763.0
2016-10-05 11:55:00,38.06,38.09,38.05,38.09,34429.0,36.6867,36.7156,36.6771,36.7156,34429.0
2016-10-05 12:00:00,38.09,38.1,38.05,38.09,49360.0,36.7156,36.7252,36.6771,36.7156,49360.0
2016-10-05 12:05:00,38.09,38.12,38.08,38.1,42810.0,36.7156,36.7445,36.706,36.7252,42810.0
2016-10-05 12:10:00,38.1,38.11,38.08,38.08,20762.0,36.7252,36.7349,36.706,36.706,20762.0
2016-10-05 12:15:00,38.09,38.09,38.01,38.03,54813.0,36.7156,36.7156,36.6385,36.6578,54813.0
2016-10-05 12:20:00,38.03,38.03,38.01,38.02,13795.0,36.6578,36.6578,36.6385,36.6481,13795.0
2016-10-05 12:25:00,38.03,38.04,38.0,38.02,19989.0,36.6578,36.6674,36.6289,36.6481,19989.0
2016-10-05 12:30:00,38.02,38.04,37.95,37.97,17727.0,36.6481,36.6674,36.5807,36.5999,17727.0
2016-10-05 12:35:00,37.98,37.99,37.97,37.99,11092.0,36.6096,36.6192,36.5999,36.6192,11092.0
2016-10-05 12:40:00,37.99,38.01,37.98,37.99,17025.0,36.6192,36.6385,36.6096,36.6192,17025.0
2016-10-05 12:45:00,37.98,37.99,37.95,37.95,35018.0,36.6096,36.6192,36.5807,36.5807,35018.0
2016-10-05 12:50:00,37.96,38.01,37.94,37.94,102258.0,36.5903,36.6385,36.571,36.571,102258.0
2016-10-05 12:55:00,37.94,37.94,37.85,37.86,26718.0,36.571,36.571,36.4843,36.4939,26718.0
2016-10-05 13:00:00,37.86,37.92,37.86,37.91,23922.0,36.4939,36.5517,36.4939,36.5421,23922.0
2016-10-05 13:05:00,37.91,37.97,37.91,37.95,13964.0,36.5421,36.5999,36.5421,36.5807,13964.0
2016-10-05 13:10:00,37.95,37.95,37.9,37.9,21915.0,36.5807,36.5807,36.5325,36.5325,21915.0
2016-10-05 13:15:00,37.9,37.95,37.89,37.93,21481.0,36.5325,36.5807,36.5228,36.5614,21481.0
2016-10-05 13:20:00,37.92,37.97,37.9,37.91,106014.0,36.5517,36.5999,36.5325,36.5421,106014.0
2016-10-05 13:25:00,37.91,37.95,37.91,37.94,35779.0,36.5421,36.5807,36.5421,36.571,35779.0
2016-10-05 13:30:00,37.95,37.96,37.92,37.93,18331.0,36.5807,36.5903,36.5517,36.5614,18331.0
2016-10-05 13:35:00,37.94,37.98,37.94,37.97,17301.0,36.571,36.6096,36.571,36.5999,17301.0
2016-10-05 13:40:00,37.97,38.01,37.97,37.99,34100.0,36.5999,36.6385,36.5999,36.6192,34100.0
2016-10-05 13:45:00,37.99,38.0,37.97,38.0,10010.0,36.6192,36.6289,36.5999,36.6289,10010.0
2016-10-05 13:50:00,38.0,38.01,37.97,38.0,40213.0,36.6289,36.6385,36.5999,36.6289,40213.0
2016-10-05 13:55:00,38.0,38.01,37.96,37.96,19607.0,36.6289,36.6385,36.5903,36.5903,19607.0
2016-10-05 14:00:00,37.96,37.97,37.94,37.95,13996.0,36.5903,36.5999,36.571,36.5807,13996.0
2016-10-05 14:05:00,37.95,37.96,37.92,37.93,12793.0,36.5807,36.5903,36.5517,36.5614,12793.0
2016-10-05 14:10:00,37.94,38.0,37.93,37.98,30066.0,36.571,36.6289,36.5614,36.6096,30066.0
2016-10-05 14:15:00,37.99,38.0,37.98,37.99,15587.0,36.6192,36.6289,36.6096,36.6192,15587.0
2016-10-05 14:20:00,38.0,38.0,37.95,37.98,29471.0,36.6289,36.6289,36.5807,36.6096,29471.0
2016-10-05 14:25:00,37.99,38.01,37.95,37.98,18433.0,36.6192,36.6385,36.5807,36.6096,18433.0
2016-10-05 14:30:00,37.97,37.99,37.94,37.97,29447.0,36.5999,36.6192,36.571,36.5999,29447.0
2016-10-05 14:35:00,37.98,38.01,37.96,37.99,55424.0,36.6096,36.6385,36.5903,36.6192,55424.0
2016-10-05 14:40:00,37.99,38.08,37.98,38.05,204331.0,36.6192,36.706,36.6096,36.6771,204331.0
2016-10-05 14:45:00,38.05,38.08,38.04,38.05,31694.0,36.6771,36.706,36.6674,36.6771,31694.0
2016-10-05 14:50:00,38.06,38.06,38.02,38.03,31660.0,36.6867,36.6867,36.6481,36.6578,31660.0
2016-10-05 14:55:00,38.03,38.06,38.03,38.03,22368.0,36.6578,36.6867,36.6578,36.6578,22368.0
2016-10-05 15:00:00,38.03,38.06,38.02,38.06,19755.0,36.6578,36.6867,36.6481,36.6867,19755.0
2016-10-05 15:05:00,38.06,38.06,38.02,38.04,26943.0,36.6867,36.6867,36.6481,36.6674,26943.0
2016-10-05 15:10:00,38.04,38.04,37.97,37.97,51893.0,36.6674,36.6674,36.5999,36.5999,51893.0
2016-10-05 15:15:00,37.98,37.99,37.9,37.91,49587.0,36.6096,36.6192,36.5325,36.5421,49587.0
2016-10-05 15:20:00,37.91,37.91,37.85,37.86,71565.0,36.5421,36.5421,36.4843,36.4939,71565.0
2016-10-05 15:25:00,37.85,37.85,37.79,37.8,56385.0,36.4843,36.4843,36.4264,36.4361,56385.0
2016-10-05 15:30:00,37.8,37.83,37.77,37.83,67088.0,36.4361,36.465,36.4072,36.465,67088.0
2016-10-05 15:35:00,37.83,37.89,37.81,37.88,79534.0,36.465,36.5228,36.4457,36.5132,79534.0
2016-10-05 15:40:00,37.88,37.91,37.86,37.91,52729.0,36.5132,36.5421,36.4939,36.5421,52729.0
2016-10-05 15:45:00,37.91,37.91,37.86,37.89,78238.0,36.5421,36.5421,36.4939,36.5228,78238.0
2016-10-05 15:50:00,37.88,37.89,37.84,37.86,118156.0,36.5132,36.5228,36.4746,36.4939,118156.0
2016-10-05 15:55:00,37.87,37.92,37.85,37.87,283381.0,36.5035,36.5517,36.4843,36.5035,283381.0
2016-10-06 09:30:00,37.83,37.84,37.57,37.69,180475.0,36.465,36.4746,36.2144,36.33,180475.0
2016-10-06 09:35:00,37.69,37.86,37.62,37.82,141835.0,36.33,36.4939,36.2626,36.4554,141835.0
2016-10-06 09:40:00,37.82,37.82,37.68,37.72,64281.0,36.4554,36.4554,36.3204,36.359,64281.0
2016-10-06 09:45:00,37.72,37.75,37.65,37.66,60828.0,36.359,36.3879,36.2915,36.3011,60828.0
2016-10-06 09:50:00,37.65,37.68,37.6,37.61,84853.0,36.2915,36.3204,36.2433,36.2529,84853.0
2016-10-06 09:55:00,37.61,37.78,37.58,37.75,105050.0,36.2529,36.4168,36.224,36.3879,105050.0
2016-10-06 10:00:00,37.75,37.77,37.69,37.74,112528.0,36.3879,36.4072,36.33,36.3782,112528.0
2016-10-06 10:05:00,37.74,37.8,37.72,37.76,151436.0,36.3782,36.4361,36.359,36.3975,151436.0
2016-10-06 10:10:00,37.76,37.78,37.7,37.75,50608.0,36.3975,36.4168,36.3397,36.3879,50608.0
2016-10-06 10:15:00,37.74,37.79,37.71,37.79,35888.0,36.3782,36.4264,36.3493,36.4264,35888.0
2016-10-06 10:20:00,37.8,37.89,37.8,37.89,47964.0,36.4361,36.5228,36.4361,36.5228,47964.0
2016-10-06 10:25:00,37.89,38.03,37.89,38.0,64501.0,36.5228,36.6578,36.5228,36.6289,64501.0
2016-10-06 10:30:00,38.0,38.01,37.91,37.96,93597.0,36.6289,36.6385,36.5421,36.5903,93597.0
2016-10-06 10:35:00,37.96,38.11,37.95,38.09,136481.0,36.5903,36.7349,36.5807,36.7156,136481.0
2016-10-06 10:40:00,38.09,38.17,38.08,38.15,61867.0,36.7156,36.7927,36.706,36.7734,61867.0
2016-10-06 10:45:00,38.16,38.16,38.12,38.12,60807.0,36.7831,36.7831,36.7445,36.7445,60807.0
2016-10-06 10:50:00,38.12,38.14,38.09,38.13,87987.0,36.7445,36.7638,36.7156,36.7542,87987.0
2016-10-06 10:55:00,38.13,38.16,38.12,38.15,22337.0,36.7542,36.7831,36.7445,36.7734,22337.0
2016-10-06 11:00:00,38.15,38.18,38.13,38.13,53245.0,36.7734,36.8024,36.7542,36.7542,53245.0
2016-10-06 11:05:00,38.13,38.13,38.0,38.0,49294.0,36.7542,36.7542,36.6289,36.6289,49294.0
2016-10-06 11:10:00,38.0,38.0,37.87,37.91,142211.0,36.6289,36.6289,36.5035,36.5421,142211.0
2016-10-06 11:15:00,37.91,37.95,37.91,37.94,25182.0,36.5421,36.5807,36.5421,36.571,25182.0
2016-10-06 11:20:00,37.95,38.01,37.95,37.97,38325.0,36.5807,36.6385,36.5807,36.5999,38325.0
2016-10-06 11:25:00,37.97,38.03,37.97,38.0,38373.0,36.5999,36.6578,36.5999,36.6289,38373.0
2016-10-06 11:30:00,38.0,38.06,37.99,38.05,37839.0,36.6289,36.6867,36.6192,36.6771,37839.0
2016-10-06 11:35:00,38.05,38.09,38.03,38.09,30005.0,36.6771,36.7156,36.6578,36.7156,30005.0
2016-10-06 11:40:00,38.09,38.1,38.07,38.08,13058.0,36.7156,36.7252,36.6963,36.706,13058.0
2016-10-06 11:45:00,38.07,38.18,38.03,38.12,89306.0,36.6963,36.8024,36.6578,36.7445,89306.0
2016-10-06 11:50:00,38.12,38.18,38.09,38.09,68026.0,36.7445,36.8024,36.7156,36.7156,68026.0
2016-10-06 11:55:00,38.09,38.11,38.05,38.06,52502.0,36.7156,36.7349,36.6771,36.6867,52502.0
2016-10-06 12:00:00,38.07,38.11,38.03,38.03,48943.0,36.6963,36.7349,36.6578,36.6578,48943.0
2016-10-06 12:05:00,38.03,38.03,37.93,37.93,55662.0,36.6578,36.6578,36.5614,36.5614,55662.0
2016-10-06 12:10:00,37.94,37.98,37.93,37.97,31463.0,36.571,36.6096,36.5614,36.5999,31463.0
2016-10-06 12:15:00,37.98,38.0,37.96,38.0,31325.0,36.6096,36.6289,36.5903,36.6289,31325.0
2016-10-06 12:20:00,37.99,38.0,37.97,37.98,22037.0,36.6192,36.6289,36.5999,36.6096,22037.0
2016-10-06 12:25:00,37.98,37.99,37.93,37.94,62251.0,36.6096,36.6192,36.5614,36.571,62251.0
2016-10-06 12:30:00,37.94,37.99,37.94,37.98,20208.0,36.571,36.6192,36.571,36.6096,20208.0
2016-10-06 12:35:00,37.98,37.99,37.95,37.97,28381.0,36.6096,36.6192,36.5807,36.5999,28381.0
2016-10-06 12:40:00,37.97,37.99,37.95,37.97,21202.0,36.5999,36.6192,36.5807,36.5999,21202.0
2016-10-06 12:45:00,37.98,37.99,37.96,37.98,21591.0,36.6096,36.6192,36.5903,36.6096,21591.0
2016-10-06 12:50:00,37.98,38.0,37.96,37.99,21700.0,36.6096,36.6289,36.5903,36.6192,21700.0
2016-10-06 12:55:00,37.99,38.0,37.97,37.97,29014.0,36.6192,36.6289,36.5999,36.5999,29014.0
2016-10-06 13:00:00,37.98,37.99,37.94,37.94,25567.0,36.6096,36.6192,36.571,36.571,25567.0
2016-10-06 13:05:00,37.95,37.97,37.94,37.94,37524.0,36.5807,36.5999,36.571,36.571,37524.0
2016-10-06 13:10:00,37.94,37.96,37.91,37.91,30311.0,36.571,36.5903,36.5421,36.5421,30311.0
2016-10-06 13:15:00,37.92,37.94,37.91,37.91,16180.0,36.5517,36.571,36.5421,36.5421,16180.0
2016-10-06 13:20:00,37.91,37.94,37.91,37.94,17237.0,36.5421,36.571,36.5421,36.571,17237.0
2016-10-06 13:25:00,37.94,37.95,37.92,37.93,21681.0,36.571,36.5807,36.5517,36.5614,21681.0
2016-10-06 13:30:00,37.94,38.0,37.94,38.0,158643.0,36.571,36.6289,36.571,36.6289,158643.0
2016-10-06 13:35:00,38.0,38.03,37.99,38.03,81093.0,36.6289,36.6578,36.6192,36.6578,81093.0
2016-10-06 13:40:00,38.03,38.03,38.0,38.01,43522.0,36.6578,36.6578,36.6289,36.6385,43522.0
2016-10-06 13:45:00,38.01,38.01,37.97,37.97,29147.0,36.6385,36.6385,36.5999,36.5999,29147.0
2016-10-06 13:50:00,37.97,38.0,37.94,37.98,16502.0,36.5999,36.6289,36.571,36.6096,16502.0
2016-10-06 13:55:00,37.99,38.0,37.98,37.99,19077.0,36.6192,36.6289,36.6096,36.6192,19077.0
2016-10-06 14:00:00,37.99,38.06,37.99,38.05,30818.0,36.6192,36.6867,36.6192,36.6771,30818.0
2016-10-06 14:05:00,38.05,38.13,38.05,38.13,31288.0,36.6771,36.7542,36.6771,36.7542,31288.0
2016-10-06 14:10:00,38.14,38.15,38.13,38.15,27956.0,36.7638,36.7734,36.7542,36.7734,27956.0
2016-10-06 14:15:00,38.15,38.15,38.1,38.12,27158.0,36.7734,36.7734,36.7252,36.7445,27158.0
2016-10-06 14:20:00,38.12,38.15,38.12,38.12,23190.0,36.7445,36.7734,36.7445,36.7445,23190.0
2016-10-06 14:25:00,38.13,38.16,38.12,38.12,21655.0,36.7542,36.7831,36.7445,36.7445,21655.0
2016-10-06 14:30:00,38.11,38.13,38.09,38.11,26391.0,36.7349,36.7542,36.7156,36.7349,26391.0
2016-10-06 14:35:00,38.11,38.12,38.07,38.1,30315.0,36.7349,36.7445,36.6963,36.7252,30315.0
2016-10-06 14:40:00,38.1,38.12,38.08,38.11,18765.0,36.7252,36.7445,36.706,36.7349,18765.0
2016-10-06 14:45:00,38.11,38.12,38.05,38.05,30446.0,36.7349,36.7445,36.6771,36.6771,30446.0
2016-10-06 14:50:00,38.05,38.1,38.05,38.09,24127.0,36.6771,36.7252,36.6771,36.7156,24127.0
2016-10-06 14:55:00,38.08,38.09,38.06,38.06,24612.0,36.706,36.7156,36.6867,36.6867,24612.0
2016-10-06 15:00:00,38.06,38.07,38.05,38.05,18758.0,36.6867,36.6963,36.6771,36.6771,18758.0
2016-10-06 15:05:00,38.05,38.07,38.05,38.06,13037.0,36.6771,36.6963,36.6771,36.6867,13037.0
2016-10-06 15:10:00,38.06,38.07,38.03,38.05,33625.0,36.6867,36.6963,36.6578,36.6771,33625.0
2016-10-06 15:15:00,38.06,38.06,37.99,38.0,96635.0,36.6867,36.6867,36.6192,36.6289,96635.0
2016-10-06 15:20:00,38.0,38.04,38.0,38.01,58895.0,36.6289,36.6674,36.6289,36.6385,58895.0
2016-10-06 15:25:00,38.02,38.03,38.01,38.02,62102.0,36.6481,36.6578,36.6385,36.6481,62102.0
2016-10-06 15:30:00,38.02,38.06,38.01,38.05,85396.0,36.6481,36.6867,36.6385,36.6771,85396.0
2016-10-06 15:35:00,38.06,38.06,38.02,38.04,68508.0,36.6867,36.6867,36.6481,36.6674,68508.0
2016-10-06 15:40:00,38.04,38.1,38.03,38.1,124287.0,36.6674,36.7252,36.6578,36.7252,124287.0
2016-10-06 15:45:00,38.09,38.17,38.09,38.17,185134.0,36.7156,36.7927,36.7156,36.7927,185134.0
2016-10-06 15:50:00,38.16,38.22,38.16,38.18,273140.0,36.7831,36.8409,36.7831,36.8024,273140.0
2016-10-06 15:55:00,38.18,38.18,38.15,38.17,241870.0,36.8024,36.8024,36.7734,36.7927,241870.0
2016-10-07 09:30:00,38.22,38.49,38.14,38.45,299991.0,36.8409,37.1012,36.7638,37.0626,299991.0
2016-10-07 09:35:00,38.44,38.45,38.32,38.39,72871.0,37.053,37.0626,36.9373,37.0048,72871.0
2016-10-07 09:40:00,38.37,38.42,38.06,38.06,89339.0,36.9855,37.0337,36.6867,36.6867,89339.0
2016-10-07 09:45:00,38.04,38.09,37.99,38.03,84116.0,36.6674,36.7156,36.6192,36.6578,84116.0
2016-10-07 09:50:00,38.03,38.09,37.99,37.99,89125.0,36.6578,36.7156,36.6192,36.6192,89125.0
2016-10-07 09:55:00,37.97,38.01,37.79,37.81,89224.0,36.5999,36.6385,36.4264,36.4457,89224.0
2016-10-07 10:00:00,37.82,37.93,37.73,37.85,80266.0,36.4554,36.5614,36.3686,36.4843,80266.0
2016-10-07 10:05:00,37.86,37.87,37.75,37.77,50047.0,36.4939,36.5035,36.3879,36.4072,50047.0
2016-10-07 10:10:00,37.77,37.97,37.77,37.94,57926.0,36.4072,36.5999,36.4072,36.571,57926.0
2016-10-07 10:15:00,37.93,38.03,37.9,37.9,53708.0,36.5614,36.6578,36.5325,36.5325,53708.0
2016-10-07 10:20:00,37.89,37.96,37.87,37.92,75146.0,36.5228,36.5903,36.5035,36.5517,75146.0
2016-10-07 10:25:00,37.92,38.03,37.92,38.0,61437.0,36.5517,36.6578,36.5517,36.6289,61437.0
2016-10-07 10:30:00,38.0,38.01,37.85,37.86,40111.0,36.6289,36.6385,36.4843,36.4939,40111.0
2016-10-07 10:35:00,37.86,37.86,37.8,37.85,52676.0,36.4939,36.4939,36.4361,36.4843,52676.0
2016-10-07 10:40:00,37.85,37.89,37.8,37.81,44933.0,36.4843,36.5228,36.4361,36.4457,44933.0
2016-10-07 10:45:00,37.81,37.83,37.75,37.81,49825.0,36.4457,36.465,36.3879,36.4457,49825.0
2016-10-07 10:50:00,37.8,37.85,37.77,37.84,31659.0,36.4361,36.4843,36.4072,36.4746,31659.0
2016-10-07 10:55:00,37.85,37.85,37.77,37.8,39881.0,36.4843,36.4843,36.4072,36.4361,39881.0
2016-10-07 11:00:00,37.8,37.83,37.77,37.8,47933.0,36.4361,36.465,36.4072,36.4361,47933.0
2016-10-07 11:05:00,37.8,37.83,37.78,37.79,21016.0,36.4361,36.465,36.4168,36.4264,21016.0
2016-10-07 11:10:00,37.79,37.79,37.72,37.77,55682.0,36.4264,36.4264,36.359,36.4072,55682.0
2016-10-07 11:15:00,37.78,37.8,37.76,37.78,46164.0,36.4168,36.4361,36.3975,36.4168,46164.0
2016-10-07 11:20:00,37.79,37.79,37.72,37.72,35863.0,36.4264,36.4264,36.359,36.359,35863.0
2016-10-07 11:25:00,37.72,37.73,37.65,37.65,40554.0,36.359,36.3686,36.2915,36.2915,40554.0
2016-10-07 11:30:00,37.65,37.71,37.61,37.63,68927.0,36.2915,36.3493,36.2529,36.2722,68927.0
2016-10-07 11:35:00,37.62,37.63,37.56,37.59,40222.0,36.2626,36.2722,36.2047,36.2337,40222.0
2016-10-07 11:40:00,37.59,37.6,37.48,37.5,52695.0,36.2337,36.2433,36.1276,36.1469,52695.0
2016-10-07 11:45:00,37.49,37.55,37.46,37.55,44023.0,36.1373,36.1951,36.1083,36.1951,44023.0
2016-10-07 11:50:00,37.55,37.59,37.51,37.59,41163.0,36.1951,36.2337,36.1565,36.2337,41163.0
2016-10-07 11:55:00,37.58,37.59,37.5,37.5,67800.0,36.224,36.2337,36.1469,36.1469,67800.0
2016-10-07 12:00:00,37.5,37.61,37.5,37.58,55097.0,36.1469,36.2529,36.1469,36.224,55097.0
2016-10-07 12:05:00,37.59,37.6,37.54,37.56,19446.0,36.2337,36.2433,36.1855,36.2047,19446.0
2016-10-07 12:10:00,37.57,37.58,37.52,37.58,18790.0,36.2144,36.224,36.1662,36.224,18790.0
2016-10-07 12:15:00,37.59,37.59,37.48,37.5,37861.0,36.2337,36.2337,36.1276,36.1469,37861.0
2016-10-07 12:20:00,37.51,37.51,37.45,37.46,24100.0,36.1565,36.1565,36.0987,36.1083,24100.0
2016-10-07 12:25:00,37.45,37.47,37.43,37.46,30093.0,36.0987,36.118,36.0794,36.1083,30093.0
2016-10-07 12:30:00,37.46,37.49,37.44,37.46,28668.0,36.1083,36.1373,36.0891,36.1083,28668.0
2016-10-07 12:35:00,37.46,37.5,37.4,37.48,142266.0,36.1083,36.1469,36.0505,36.1276,142266.0
2016-10-07 12:40:00,37.48,37.54,37.46,37.53,55538.0,36.1276,36.1855,36.1083,36.1758,55538.0
2016-10-07 12:45:00,37.54,37.62,37.53,37.61,44923.0,36.1855,36.2626,36.1758,36.2529,44923.0
2016-10-07 12:50:00,37.61,37.63,37.58,37.62,44880.0,36.2529,36.2722,36.224,36.2626,44880.0
2016-10-07 12:55:00,37.62,37.63,37.59,37.61,22035.0,36.2626,36.2722,36.2337,36.2529,22035.0
2016-10-07 13:00:00,37.61,37.62,37.57,37.59,45540.0,36.2529,36.2626,36.2144,36.2337,45540.0
2016-10-07 13:05:00,37.59,37.6,37.53,37.53,34799.0,36.2337,36.2433,36.1758,36.1758,34799.0
2016-10-07 13:10:00,37.52,37.53,37.45,37.51,39322.0,36.1662,36.1758,36.0987,36.1565,39322.0
2016-10-07 13:15:00,37.51,37.53,37.48,37.48,28168.0,36.1565,36.1758,36.1276,36.1276,28168.0
2016-10-07 13:20:00,37.49,37.52,37.48,37.48,21432.0,36.1373,36.1662,36.1276,36.1276,21432.0
2016-10-07 13:25:00,37.48,37.55,37.48,37.54,41521.0,36.1276,36.1951,36.1276,36.1855,41521.0
2016-10-07 13:30:00,37.55,37.65,37.54,37.65,52248.0,36.1951,36.2915,36.1855,36.2915,52248.0
2016-10-07 13:35:00,37.65,37.75,37.64,37.75,58173.0,36.2915,36.3879,36.2818,36.3879,58173.0
2016-10-07 13:40:00,37.76,37.81,37.75,37.77,67051.0,36.3975,36.4457,36.3879,36.4072,67051.0
2016-10-07 13:45:00,37.78,37.86,37.78,37.85,43053.0,36.4168,36.4939,36.4168,36.4843,43053.0
2016-10-07 13:50:00,37.85,37.88,37.84,37.88,41522.0,36.4843,36.5132,36.4746,36.5132,41522.0
2016-10-07 13:55:00,37.87,37.92,37.84,37.92,89297.0,36.5035,36.5517,36.4746,36.5517,89297.0
2016-10-07 14:00:00,37.91,37.92,37.89,37.92,61237.0,36.5421,36.5517,36.5228,36.5517,61237.0
2016-10-07 14:05:00,37.91,37.92,37.83,37.84,34543.0,36.5421,36.5517,36.465,36.4746,34543.0
2016-10-07 14:10:00,37.84,37.92,37.84,37.86,39277.0,36.4746,36.5517,36.4746,36.4939,39277.0
2016-10-07 14:15:00,37.85,37.87,37.79,37.81,35692.0,36.4843,36.5035,36.4264,36.4457,35692.0
2016-10-07 14:20:00,37.82,37.84,37.8,37.81,23554.0,36.4554,36.4746,36.4361,36.4457,23554.0
2016-10-07 14:25:00,37.82,37.85,37.79,37.79,29483.0,36.4554,36.4843,36.4264,36.4264,29483.0
2016-10-07 14:30:00,37.79,37.83,37.79,37.82,29050.0,36.4264,36.465,36.4264,36.4554,29050.0
2016-10-07 14:35:00,37.82,37.82,37.77,37.77,14958.0,36.4554,36.4554,36.4072,36.4072,14958.0
2016-10-07 14:40:00,37.77,37.79,37.76,37.79,35844.0,36.4072,36.4264,36.3975,36.4264,35844.0
2016-10-07 14:45:00,37.79,37.84,37.78,37.8,35758.0,36.4264,36.4746,36.4168,36.4361,35758.0
2016-10-07 14:50:00,37.8,37.83,37.8,37.8,22207.0,36.4361,36.465,36.4361,36.4361,22207.0
2016-10-07 14:55:00,37.8,37.84,37.78,37.78,29427.0,36.4361,36.4746,36.4168,36.4168,29427.0
2016-10-07 15:00:00,37.79,37.82,37.77,37.8,38069.0,36.4264,36.4554,36.4072,36.4361,38069.0
2016-10-07 15:05:00,37.8,37.81,37.78,37.79,46897.0,36.4361,36.4457,36.4168,36.4264,46897.0
2016-10-07 15:10:00,37.79,37.8,37.78,37.8,27989.0,36.4264,36.4361,36.4168,36.4361,27989.0
2016-10-07 15:15:00,37.8,37.81,37.78,37.79,43031.0,36.4361,36.4457,36.4168,36.4264,43031.0
2016-10-07 15:20:00,37.8,37.8,37.78,37.79,33400.0,36.4361,36.4361,36.4168,36.4264,33400.0
2016-10-07 15:25:00,37.79,37.84,37.78,37.82,54586.0,36.4264,36.4746,36.4168,36.4554,54586.0
2016-10-07 15:30:00,37.83,37.84,37.8,37.81,46694.0,36.465,36.4746,36.4361,36.4457,46694.0
2016-10-07 15:35:00,37.82,37.88,37.81,37.84,74376.0,36.4554,36.5132,36.4457,36.4746,74376.0
2016-10-07 15:40:00,37.84,37.85,37.8,37.8,59084.0,36.4746,36.4843,36.4361,36.4361,59084.0
2016-10-07 15:45:00,37.8,37.83,37.77,37.79,111134.0,36.4361,36.465,36.4072,36.4264,111134.0
2016-10-07 15:50:00,37.8,37.82,37.78,37.8,173825.0,36.4361,36.4554,36.4168,36.4361,173825.0
2016-10-07 15:55:00,37.8,37.81,37.71,37.71,340034.0,36.4361,36.4457,36.3493,36.3493,340034.0
2016-10-10 09:30:00,37.95,38.19,37.77,38.16,146509.0,36.5807,36.812,36.4072,36.7831,146509.0
2016-10-10 09:35:00,38.16,38.25,38.11,38.23,47782.0,36.7831,36.8698,36.7349,36.8506,47782.0
2016-10-10 09:40:00,38.21,38.31,38.19,38.28,71874.0,36.8313,36.9277,36.812,36.8988,71874.0
2016-10-10 09:45:00,38.3,38.39,38.27,38.34,51971.0,36.918,37.0048,36.8891,36.9566,51971.0
2016-10-10 09:50:00,38.35,38.4,38.32,38.37,67112.0,36.9662,37.0144,36.9373,36.9855,67112.0
2016-10-10 09:55:00,38.37,38.47,38.26,38.44,134653.0,36.9855,37.0819,36.8795,37.053,134653.0
2016-10-10 10:00:00,38.45,38.46,38.39,38.44,88300.0,37.0626,37.0723,37.0048,37.053,88300.0
2016-10-10 10:05:00,38.44,38.57,38.43,38.55,195027.0,37.053,37.1783,37.0433,37.159,195027.0
2016-10-10 10:10:00,38.55,38.56,38.44,38.49,96474.0,37.159,37.1687,37.053,37.1012,96474.0
2016-10-10 10:15:00,38.5,38.58,38.48,38.55,118940.0,37.1108,37.1879,37.0915,37.159,118940.0
2016-10-10 10:20:00,38.55,38.63,38.54,38.6,51370.0,37.159,37.2361,37.1494,37.2072,51370.0
2016-10-10 10:25:00,38.6,38.6,38.46,38.47,53129.0,37.2072,37.2072,37.0723,37.0819,53129.0
2016-10-10 10:30:00,38.47,38.55,38.47,38.49,91217.0,37.0819,37.159,37.0819,37.1012,91217.0
2016-10-10 10:35:00,38.49,38.52,38.44,38.47,51537.0,37.1012,37.1301,37.053,37.0819,51537.0
2016-10-10 10:40:00,38.47,38.5,38.45,38.49,18000.0,37.0819,37.1108,37.0626,37.1012,18000.0
2016-10-10 10:45:00,38.49,38.58,38.47,38.55,77346.0,37.1012,37.1879,37.0819,37.159,77346.0
2016-10-10 10:50:00,38.55,38.58,38.49,38.51,115376.0,37.159,37.1879,37.1012,37.1205,115376.0
2016-10-10 10:55:00,38.51,38.55,38.48,38.48,85137.0,37.1205,37.159,37.0915,37.0915,85137.0
2016-10-10 11:00:00,38.49,38.5,38.42,38.43,41538.0,37.1012,37.1108,37.0337,37.0433,41538.0
2016-10-10 11:05:00,38.43,38.52,38.43,38.5,108897.0,37.0433,37.1301,37.0433,37.1108,108897.0
2016-10-10 11:10:00,38.49,38.53,38.47,38.53,62428.0,37.1012,37.1397,37.0819,37.1397,62428.0
2016-10-10 11:15:00,38.53,38.56,38.51,38.55,48300.0,37.1397,37.1687,37.1205,37.159,48300.0
2016-10-10 11:20:00,38.56,38.57,38.47,38.48,67327.0,37.1687,37.1783,37.0819,37.0915,67327.0
2016-10-10 11:25:00,38.47,38.57,38.47,38.57,92904.0,37.0819,37.1783,37.0819,37.1783,92904.0
2016-10-10 11:30:00,38.57,38.58,38.54,38.58,33129.0,37.1783,37.1879,37.1494,37.1879,33129.0
2016-10-10 11:35:00,38.58,38.59,38.55,38.58,32982.0,37.1879,37.1976,37.159,37.1879,32982.0
2016-10-10 11:40:00,38.57,38.58,38.52,38.53,71571.0,37.1783,37.1879,37.1301,37.1397,71571.0
2016-10-10 11:45:00,38.52,38.52,38.43,38.48,41719.0,37.1301,37.1301,37.0433,37.0915,41719.0
2016-10-10 11:50:00,38.47,38.5,38.45,38.45,21299.0,37.0819,37.1108,37.0626,37.0626,21299.0
2016-10-10 11:55:00,38.46,38.49,38.42,38.47,23557.0,37.0723,37.1012,37.0337,37.0819,23557.0
2016-10-10 12:00:00,38.47,38.5,38.47,38.47,22769.0,37.0819,37.1108,37.0819,37.0819,22769.0
2016-10-10 12:05:00,38.46,38.47,38.42,38.45,12416.0,37.0723,37.0819,37.0337,37.0626,12416.0
2016-10-10 12:10:00,38.45,38.46,38.42,38.45,31411.0,37.0626,37.0723,37.0337,37.0626,31411.0
2016-10-10 12:15:00,38.44,38.54,38.44,38.53,60161.0,37.053,37.1494,37.053,37.1397,60161.0
2016-10-10 12:20:00,38.53,38.58,38.53,38.57,25426.0,37.1397,37.1879,37.1397,37.1783,25426.0
2016-10-10 12:25:00,38.56,38.58,38.53,38.55,39270.0,37.1687,37.1879,37.1397,37.159,39270.0
2016-10-10 12:30:00,38.55,38.58,38.55,38.57,25515.0,37.159,37.1879,37.159,37.1783,25515.0
2016-10-10 12:35:00,38.57,38.66,38.56,38.65,96223.0,37.1783,37.265,37.1687,37.2554,96223.0
2016-10-10 12:40:00,38.66,38.71,38.58,38.68,88292.0,37.265,37.3132,37.1879,37.2843,88292.0
2016-10-10 12:45:00,38.69,38.73,38.66,38.72,56371.0,37.294,37.3325,37.265,37.3229,56371.0
2016-10-10 12:50:00,38.72,38.75,38.71,38.75,32619.0,37.3229,37.3518,37.3132,37.3518,32619.0
2016-10-10 12:55:00,38.75,38.76,38.71,38.73,31368.0,37.3518,37.3614,37.3132,37.3325,31368.0
2016-10-10 13:00:00,38.72,38.77,38.71,38.77,76260.0,37.3229,37.3711,37.3132,37.3711,76260.0
2016-10-10 13:05:00,38.78,38.84,38.73,38.81,97747.0,37.3807,37.4385,37.3325,37.4096,97747.0
2016-10-10 13:10:00,38.81,38.82,38.8,38.82,25479.0,37.4096,37.4193,37.4,37.4193,25479.0
2016-10-10 13:15:00,38.82,38.85,38.81,38.82,41603.0,37.4193,37.4482,37.4096,37.4193,41603.0
2016-10-10 13:20:00,38.82,38.85,38.81,38.84,31661.0,37.4193,37.4482,37.4096,37.4385,31661.0
2016-10-10 13:25:00,38.83,38.85,38.8,38.8,22682.0,37.4289,37.4482,37.4,37.4,22682.0
2016-10-10 13:30:00,38.8,38.81,38.74,38.75,79457.0,37.4,37.4096,37.3422,37.3518,79457.0
2016-10-10 13:35:00,38.76,38.84,37.47,38.7,108286.0,37.3614,37.4385,36.118,37.3036,108286.0
2016-10-10 13:40:00,38.69,38.7,38.65,38.67,45064.0,37.294,37.3036,37.2554,37.2747,45064.0
2016-10-10 13:45:00,38.66,38.69,38.63,38.68,66301.0,37.265,37.294,37.2361,37.2843,66301.0
2016-10-10 13:50:00,38.67,38.88,38.67,38.85,190127.0,37.2747,37.4771,37.2747,37.4482,190127.0
2016-10-10 13:55:00,38.84,38.88,38.83,38.88,55461.0,37.4385,37.4771,37.4289,37.4771,55461.0
2016-10-10 14:00:00,38.87,38.87,38.77,38.81,119195.0,37.4675,37.4675,37.3711,37.4096,119195.0
2016-10-10 14:05:00,38.81,38.82,38.74,38.75,91474.0,37.4096,37.4193,37.3422,37.3518,91474.0
2016-10-10 14:10:00,38.75,38.8,38.74,38.77,52479.0,37.3518,37.4,37.3422,37.3711,52479.0
2016-10-10 14:15:00,38.78,38.83,38.77,38.81,96794.0,37.3807,37.4289,37.3711,37.4096,96794.0
2016-10-10 14:20:00,38.82,38.82,38.76,38.77,28657.0,37.4193,37.4193,37.3614,37.3711,28657.0
2016-10-10 14:25:00,38.76,38.79,38.7,38.71,39800.0,37.3614,37.3904,37.3036,37.3132,39800.0
2016-10-10 14:30:00,38.72,38.77,38.71,38.77,38737.0,37.3229,37.3711,37.3132,37.3711,38737.0
2016-10-10 14:35:00,38.76,38.79,38.74,38.76,36100.0,37.3614,37.3904,37.3422,37.3614,36100.0
2016-10-10 14:40:00,38.76,38.8,38.75,38.75,64567.0,37.3614,37.4,37.3518,37.3518,64567.0
2016-10-10 14:45:00,38.75,38.79,38.73,38.79,51592.0,37.3518,37.3904,37.3325,37.3904,51592.0
2016-10-10 14:50:00,38.79,38.81,38.77,38.81,53545.0,37.3904,37.4096,37.3711,37.4096,53545.0
2016-10-10 14:55:00,38.8,38.85,38.78,38.85,108104.0,37.4,37.4482,37.3807,37.4482,108104.0
2016-10-10 15:00:00,38.85,38.93,38.82,38.93,77049.0,37.4482,37.5253,37.4193,37.5253,77049.0
2016-10-10 15:05:00,38.93,38.95,38.87,38.93,86356.0,37.5253,37.5446,37.4675,37.5253,86356.0
2016-10-10 15:10:00,38.93,38.95,38.89,38.94,108099.0,37.5253,37.5446,37.4867,37.5349,108099.0
2016-10-10 15:15:00,38.94,38.94,38.9,38.9,43417.0,37.5349,37.5349,37.4964,37.4964,43417.0
2016-10-10 15:20:00,38.9,38.93,38.88,38.88,75364.0,37.4964,37.5253,37.4771,37.4771,75364.0
2016-10-10 15:25:00,38.88,38.94,38.85,38.88,121598.0,37.4771,37.5349,37.4482,37.4771,121598.0
2016-10-10 15:30:00,38.88,38.88,38.81,38.82,63355.0,37.4771,37.4771,37.4096,37.4193,63355.0
2016-10-10 15:35:00,38.82,38.85,38.81,38.85,68873.0,37.4193,37.4482,37.4096,37.4482,68873.0
2016-10-10 15:40:00,38.84,38.91,38.83,38.86,166637.0,37.4385,37.506,37.4289,37.4578,166637.0
2016-10-10 15:45:00,38.86,38.89,38.85,38.87,171431.0,37.4578,37.4867,37.4482,37.4675,171431.0
2016-10-10 15:50:00,38.86,38.9,38.84,38.9,275185.0,37.4578,37.4964,37.4385,37.4964,275185.0
2016-10-10 15:55:00,38.89,38.93,38.86,38.9,458516.0,37.4867,37.5253,37.4578,37.4964,458516.0
2016-10-11 09:30:00,39.52,39.99,39.31,39.5,753492.0,38.094,38.5471,37.8916,38.0747,753492.0
2016-10-11 09:35:00,39.5,39.73,39.45,39.55,328830.0,38.0747,38.2964,38.0265,38.1229,328830.0
2016-10-11 09:40:00,39.54,39.59,39.43,39.55,500705.0,38.1133,38.1615,38.0073,38.1229,500705.0
2016-10-11 09:45:00,39.55,39.58,39.45,39.58,249103.0,38.1229,38.1518,38.0265,38.1518,249103.0
2016-10-11 09:50:00,39.58,39.59,39.46,39.53,191522.0,38.1518,38.1615,38.0362,38.1037,191522.0
2016-10-11 09:55:00,39.53,39.58,39.51,39.51,168878.0,38.1037,38.1518,38.0844,38.0844,168878.0
2016-10-11 10:00:00,39.51,39.56,39.47,39.49,236926.0,38.0844,38.1326,38.0458,38.0651,236926.0
2016-10-11 10:05:00,39.5,39.53,39.11,39.18,287425.0,38.0747,38.1037,37.6988,37.7663,287425.0
2016-10-11 10:10:00,39.18,39.3,38.92,38.92,233277.0,37.7663,37.8819,37.5157,37.5157,233277.0
2016-10-11 10:15:00,38.92,39.05,38.85,39.05,186210.0,37.5157,37.641,37.4482,37.641,186210.0
2016-10-11 10:20:00,39.05,39.13,39.01,39.12,61327.0,37.641,37.7181,37.6024,37.7084,61327.0
2016-10-11 10:25:00,39.12,39.19,39.05,39.19,174634.0,37.7084,37.7759,37.641,37.7759,174634.0
2016-10-11 10:30:00,39.2,39.35,39.17,39.33,143623.0,37.7856,37.9301,37.7566,37.9109,143623.0
2016-10-11 10:35:00,39.33,39.35,39.12,39.23,143132.0,37.9109,37.9301,37.7084,37.8145,143132.0
2016-10-11 10:40:00,39.22,39.32,39.21,39.32,56378.0,37.8048,37.9012,37.7952,37.9012,56378.0
2016-10-11 10:45:00,39.31,39.31,39.22,39.28,65565.0,37.8916,37.8916,37.8048,37.8627,65565.0
2016-10-11 10:50:00,39.27,39.29,39.17,39.26,56324.0,37.853,37.8723,37.7566,37.8434,56324.0
2016-10-11 10:55:00,39.26,39.27,39.2,39.22,64204.0,37.8434,37.853,37.7856,37.8048,64204.0
2016-10-11 11:00:00,39.21,39.21,39.09,39.12,125719.0,37.7952,37.7952,37.6795,37.7084,125719.0
2016-10-11 11:05:00,39.12,39.25,39.06,39.11,140667.0,37.7084,37.8338,37.6506,37.6988,140667.0
2016-10-11 11:10:00,39.1,39.12,39.06,39.09,44381.0,37.6892,37.7084,37.6506,37.6795,44381.0
2016-10-11 11:15:00,39.09,39.12,39.03,39.12,64839.0,37.6795,37.7084,37.6217,37.7084,64839.0
2016-10-11 11:20:00,39.11,39.19,39.1,39.18,94145.0,37.6988,37.7759,37.6892,37.7663,94145.0
2016-10-11 11:25:00,39.18,39.28,39.17,39.24,105501.0,37.7663,37.8627,37.7566,37.8241,105501.0
2016-10-11 11:30:00,39.23,39.27,39.17,39.2,93938.0,37.8145,37.853,37.7566,37.7856,93938.0
2016-10-11 11:35:00,39.2,39.21,39.02,39.04,158515.0,37.7856,37.7952,37.6121,37.6313,158515.0
2016-10-11 11:40:00,39.04,39.06,38.95,39.02,276042.0,37.6313,37.6506,37.5446,37.6121,276042.0
2016-10-11 11:45:00,39.04,39.06,38.92,38.97,79383.0,37.6313,37.6506,37.5157,37.5639,79383.0
2016-10-11 11:50:00,38.98,39.02,38.84,38.87,74396.0,37.5735,37.6121,37.4385,37.4675,74396.0
2016-10-11 11:55:00,38.87,38.95,38.81,38.94,96064.0,37.4675,37.5446,37.4096,37.5349,96064.0
2016-10-11 12:00:00,38.94,38.98,38.88,38.88,112713.0,37.5349,37.5735,37.4771,37.4771,112713.0
2016-10-11 12:05:00,38.88,38.88,38.82,38.82,48417.0,37.4771,37.4771,37.4193,37.4193,48417.0
2016-10-11 12:10:00,38.81,38.82,38.72,38.74,65632.0,37.4096,37.4193,37.3229,37.3422,65632.0
2016-10-11 12:15:00,38.75,38.78,38.73,38.78,38614.0,37.3518,37.3807,37.3325,37.3807,38614.0
2016-10-11 12:20:00,38.79,38.79,38.63,38.69,53223.0,37.3904,37.3904,37.2361,37.294,53223.0
2016-10-11 12:25:00,38.69,38.72,38.67,38.68,49991.0,37.294,37.3229,37.2747,37.2843,49991.0
2016-10-11 12:30:00,38.67,38.69,38.63,38.63,32218.0,37.2747,37.294,37.2361,37.2361,32218.0
2016-10-11 12:35:00,38.64,38.67,38.57,38.67,53022.0,37.2458,37.2747,37.1783,37.2747,53022.0
2016-10-11 12:40:00,38.68,38.77,38.67,38.76,55488.0,37.2843,37.3711,37.2747,37.3614,55488.0
2016-10-11 12:45:00,38.76,38.79,38.74,38.76,27900.0,37.3614,37.3904,37.3422,37.3614,27900.0
2016-10-11 12:50:00,38.75,38.75,38.71,38.72,26383.0,37.3518,37.3518,37.3132,37.3229,26383.0
2016-10-11 12:55:00,38.72,38.73,38.62,38.64,34938.0,37.3229,37.3325,37.2265,37.2458,34938.0
2016-10-11 13:00:00,38.63,38.63,38.51,38.53,62401.0,37.2361,37.2361,37.1205,37.1397,62401.0
2016-10-11 13:05:00,38.53,38.54,38.45,38.46,66139.0,37.1397,37.1494,37.0626,37.0723,66139.0
2016-10-11 13:10:00,38.47,38.48,38.33,38.33,68563.0,37.0819,37.0915,36.9469,36.9469,68563.0
2016-10-11 13:15:00,38.34,38.38,38.28,38.28,80638.0,36.9566,36.9951,36.8988,36.8988,80638.0
2016-10-11 13:20:00,38.28,38.38,38.28,38.36,81497.0,36.8988,36.9951,36.8988,36.9759,81497.0
2016-10-11 13:25:00,38.36,38.49,38.36,38.43,60253.0,36.9759,37.1012,36.9759,37.0433,60253.0
2016-10-11 13:30:00,38.43,38.5,38.42,38.5,34690.0,37.0433,37.1108,37.0337,37.1108,34690.0
2016-10-11 13:35:00,38.49,38.49,38.37,38.39,52926.0,37.1012,37.1012,36.9855,37.0048,52926.0
2016-10-11 13:40:00,38.39,38.46,38.39,38.43,32867.0,37.0048,37.0723,37.0048,37.0433,32867.0
2016-10-11 13:45:00,38.43,38.47,38.39,38.43,71671.0,37.0433,37.0819,37.0048,37.0433,71671.0
2016-10-11 13:50:00,38.43,38.51,38.41,38.48,90471.0,37.0433,37.1205,37.0241,37.0915,90471.0
2016-10-11 13:55:00,38.47,38.47,38.42,38.45,44247.0,37.0819,37.0819,37.0337,37.0626,44247.0
2016-10-11 14:00:00,38.44,38.47,38.4,38.42,39751.0,37.053,37.0819,37.0144,37.0337,39751.0
2016-10-11 14:05:00,38.41,38.42,38.38,38.4,70950.0,37.0241,37.0337,36.9951,37.0144,70950.0
2016-10-11 14:10:00,38.4,38.49,38.39,38.47,80104.0,37.0144,37.1012,37.0048,37.0819,80104.0
2016-10-11 14:15:00,38.48,38.48,38.34,38.36,49927.0,37.0915,37.0915,36.9566,36.9759,49927.0
2016-10-11 14:20:00,38.36,38.37,38.3,38.36,61728.0,36.9759,36.9855,36.918,36.9759,61728.0
2016-10-11 14:25:00,38.36,38.37,38.33,38.37,37038.0,36.9759,36.9855,36.9469,36.9855,37038.0
2016-10-11 14:30:00,38.36,38.37,38.32,38.33,56727.0,36.9759,36.9855,36.9373,36.9469,56727.0
2016-10-11 14:35:00,38.34,38.36,38.32,38.35,56997.0,36.9566,36.9759,36.9373,36.9662,56997.0
2016-10-11 14:40:00,38.35,38.36,38.3,38.3,31929.0,36.9662,36.9759,36.918,36.918,31929.0
2016-10-11 14:45:00,38.3,38.33,38.27,38.27,59291.0,36.918,36.9469,36.8891,36.8891,59291.0
2016-10-11 14:50:00,38.26,38.28,38.2,38.2,89549.0,36.8795,36.8988,36.8216,36.8216,89549.0
2016-10-11 14:55:00,38.21,38.3,38.19,38.19,121470.0,36.8313,36.918,36.812,36.812,121470.0
2016-10-11 15:00:00,38.19,38.22,38.19,38.2,42758.0,36.812,36.8409,36.812,36.8216,42758.0
2016-10-11 15:05:00,38.2,38.22,38.12,38.16,76969.0,36.8216,36.8409,36.7445,36.7831,76969.0
2016-10-11 15:10:00,38.15,38.18,38.07,38.1,74682.0,36.7734,36.8024,36.6963,36.7252,74682.0
2016-10-11 15:15:00,38.09,38.16,38.06,38.13,73439.0,36.7156,36.7831,36.6867,36.7542,73439.0
2016-10-11 15:20:00,38.14,38.24,38.12,38.19,110173.0,36.7638,36.8602,36.7445,36.812,110173.0
2016-10-11 15:25:00,38.2,38.25,38.19,38.23,70050.0,36.8216,36.8698,36.812,36.8506,70050.0
2016-10-11 15:30:00,38.24,38.3,38.24,38.27,80069.0,36.8602,36.918,36.8602,36.8891,80069.0
2016-10-11 15:35:00,38.26,38.28,38.22,38.27,83878.0,36.8795,36.8988,36.8409,36.8891,83878.0
2016-10-11 15:40:00,38.27,38.31,38.24,38.26,112555.0,36.8891,36.9277,36.8602,36.8795,112555.0
2016-10-11 15:45:00,38.26,38.28,38.24,38.27,128517.0,36.8795,36.8988,36.8602,36.8891,128517.0
2016-10-11 15:50:00,38.27,38.27,38.17,38.17,210812.0,36.8891,36.8891,36.7927,36.7927,210812.0
2016-10-11 15:55:00,38.18,38.23,38.12,38.2,454382.0,36.8024,36.8506,36.7445,36.8216,454382.0
2016-10-12 09:30:00,38.18,38.39,38.03,38.09,181562.0,36.8024,37.0048,36.6578,36.7156,181562.0
2016-10-12 09:35:00,38.1,38.11,37.78,37.8,123222.0,36.7252,36.7349,36.4168,36.4361,123222.0
2016-10-12 09:40:00,37.8,37.87,37.46,37.46,178031.0,36.4361,36.5035,36.1083,36.1083,178031.0
2016-10-12 09:45:00,37.47,37.64,37.43,37.6,78798.0,36.118,36.2818,36.0794,36.2433,78798.0
2016-10-12 09:50:00,37.59,37.73,37.54,37.72,104464.0,36.2337,36.3686,36.1855,36.359,104464.0
2016-10-12 09:55:00,37.73,37.76,37.61,37.63,129825.0,36.3686,36.3975,36.2529,36.2722,129825.0
2016-10-12 10:00:00,37.62,37.7,37.6,37.65,123225.0,36.2626,36.3397,36.2433,36.2915,123225.0
2016-10-12 10:05:00,37.64,37.7,37.51,37.56,89882.0,36.2818,36.3397,36.1565,36.2047,89882.0
2016-10-12 10:10:00,37.55,37.73,37.54,37.73,100021.0,36.1951,36.3686,36.1855,36.3686,100021.0
2016-10-12 10:15:00,37.72,37.88,37.7,37.86,103939.0,36.359,36.5132,36.3397,36.4939,103939.0
2016-10-12 10:20:00,37.86,37.91,37.84,37.87,50525.0,36.4939,36.5421,36.4746,36.5035,50525.0
2016-10-12 10:25:00,37.88,38.0,37.88,37.93,78944.0,36.5132,36.6289,36.5132,36.5614,78944.0
2016-10-12 10:30:00,37.94,38.07,37.94,38.02,55673.0,36.571,36.6963,36.571,36.6481,55673.0
2016-10-12 10:35:00,38.01,38.03,37.9,37.98,211445.0,36.6385,36.6578,36.5325,36.6096,211445.0
2016-10-12 10:40:00,37.98,37.98,37.9,37.93,44768.0,36.6096,36.6096,36.5325,36.5614,44768.0
2016-10-12 10:45:00,37.93,37.94,37.78,37.8,43226.0,36.5614,36.571,36.4168,36.4361,43226.0
2016-10-12 10:50:00,37.8,37.82,37.74,37.78,55212.0,36.4361,36.4554,36.3782,36.4168,55212.0
2016-10-12 10:55:00,37.79,37.85,37.78,37.83,37073.0,36.4264,36.4843,36.4168,36.465,37073.0
2016-10-12 11:00:00,37.83,37.84,37.79,37.82,42864.0,36.465,36.4746,36.4264,36.4554,42864.0
2016-10-12 11:05:00,37.82,37.83,37.79,37.8,32338.0,36.4554,36.465,36.4264,36.4361,32338.0
2016-10-12 11:10:00,37.8,37.89,37.79,37.88,51205.0,36.4361,36.5228,36.4264,36.5132,51205.0
2016-10-12 11:15:00,37.87,37.87,37.77,37.77,35300.0,36.5035,36.5035,36.4072,36.4072,35300.0
2016-10-12 11:20:00,37.76,37.81,37.72,37.78,37279.0,36.3975,36.4457,36.359,36.4168,37279.0
2016-10-12 11:25:00,37.78,37.8,37.74,37.8,50455.0,36.4168,36.4361,36.3782,36.4361,50455.0
2016-10-12 11:30:00,37.79,37.87,37.79,37.83,34665.0,36.4264,36.5035,36.4264,36.465,34665.0
2016-10-12 11:35:00,37.83,37.84,37.78,37.8,38266.0,36.465,36.4746,36.4168,36.4361,38266.0
2016-10-12 11:40:00,37.8,37.82,37.76,37.78,37844.0,36.4361,36.4554,36.3975,36.4168,37844.0
2016-10-12 11:45:00,37.77,37.79,37.72,37.73,24936.0,36.4072,36.4264,36.359,36.3686,24936.0
2016-10-12 11:50:00,37.74,37.75,37.64,37.64,106043.0,36.3782,36.3879,36.2818,36.2818,106043.0
2016-10-12 11:55:00,37.64,37.67,37.61,37.62,46656.0,36.2818,36.3108,36.2529,36.2626,46656.0
2016-10-12 12:00:00,37.63,37.66,37.62,37.63,100216.0,36.2722,36.3011,36.2626,36.2722,100216.0
2016-10-12 12:05:00,37.63,37.65,37.6,37.63,302168.0,36.2722,36.2915,36.2433,36.2722,302168.0
2016-10-12 12:10:00,37.63,37.7,37.62,37.66,141394.0,36.2722,36.3397,36.2626,36.3011,141394.0
2016-10-12 12:15:00,37.65,37.65,37.59,37.6,28408.0,36.2915,36.2915,36.2337,36.2433,28408.0
2016-10-12 12:20:00,37.61,37.64,37.6,37.61,28618.0,36.2529,36.2818,36.2433,36.2529,28618.0
2016-10-12 12:25:00,37.61,37.67,37.61,37.61,73760.0,36.2529,36.3108,36.2529,36.2529,73760.0
2016-10-12 12:30:00,37.62,37.66,37.62,37.65,60102.0,36.2626,36.3011,36.2626,36.2915,60102.0
2016-10-12 12:35:00,37.65,37.72,37.65,37.7,52095.0,36.2915,36.359,36.2915,36.3397,52095.0
2016-10-12 12:40:00,37.71,37.79,37.71,37.72,61008.0,36.3493,36.4264,36.3493,36.359,61008.0
2016-10-12 12:45:00,37.72,37.78,37.72,37.72,36260.0,36.359,36.4168,36.359,36.359,36260.0
2016-10-12 12:50:00,37.73,37.76,37.72,37.74,34452.0,36.3686,36.3975,36.359,36.3782,34452.0
2016-10-12 12:55:00,37.74,37.74,37.65,37.66,34424.0,36.3782,36.3782,36.2915,36.3011,34424.0
2016-10-12 13:00:00,37.66,37.66,37.61,37.61,42155.0,36.3011,36.3011,36.2529,36.2529,42155.0
2016-10-12 13:05:00,37.62,37.62,37.58,37.62,54826.0,36.2626,36.2626,36.224,36.2626,54826.0
2016-10-12 13:10:00,37.62,37.63,37.57,37.59,43008.0,36.2626,36.2722,36.2144,36.2337,43008.0
2016-10-12 13:15:00,37.6,37.69,37.59,37.67,67649.0,36.2433,36.33,36.2337,36.3108,67649.0
2016-10-12 13:20:00,37.67,37.68,37.6,37.6,41153.0,36.3108,36.3204,36.2433,36.2433,41153.0
2016-10-12 13:25:00,37.59,37.61,37.57,37.58,25618.0,36.2337,36.2529,36.2144,36.224,25618.0
2016-10-12 13:30:00,37.58,37.59,37.53,37.53,53184.0,36.224,36.2337,36.1758,36.1758,53184.0
2016-10-12 13:35:00,37.53,37.54,37.5,37.53,49966.0,36.1758,36.1855,36.1469,36.1758,49966.0
2016-10-12 13:40:00,37.52,37.54,37.51,37.53,25901.0,36.1662,36.1855,36.1565,36.1758,25901.0
2016-10-12 13:45:00,37.53,37.53,37.5,37.51,20310.0,36.1758,36.1758,36.1469,36.1565,20310.0
2016-10-12 13:50:00,37.51,37.57,37.5,37.57,30575.0,36.1565,36.2144,36.1469,36.2144,30575.0
2016-10-12 13:55:00,37.57,37.57,37.51,37.56,44183.0,36.2144,36.2144,36.1565,36.2047,44183.0
2016-10-12 14:00:00,37.56,37.57,37.43,37.46,73864.0,36.2047,36.2144,36.0794,36.1083,73864.0
2016-10-12 14:05:00,37.46,37.54,37.43,37.53,76225.0,36.1083,36.1855,36.0794,36.1758,76225.0
2016-10-12 14:10:00,37.54,37.6,37.48,37.6,103659.0,36.1855,36.2433,36.1276,36.2433,103659.0
2016-10-12 14:15:00,37.6,37.66,37.59,37.59,39190.0,36.2433,36.3011,36.2337,36.2337,39190.0
2016-10-12 14:20:00,37.59,37.62,37.54,37.54,66656.0,36.2337,36.2626,36.1855,36.1855,66656.0
2016-10-12 14:25:00,37.54,37.54,37.47,37.48,40546.0,36.1855,36.1855,36.118,36.1276,40546.0
2016-10-12 14:30:00,37.47,37.53,37.45,37.51,48839.0,36.118,36.1758,36.0987,36.1565,48839.0
2016-10-12 14:35:00,37.51,37.56,37.49,37.5,72322.0,36.1565,36.2047,36.1373,36.1469,72322.0
2016-10-12 14:40:00,37.49,37.5,37.43,37.48,69298.0,36.1373,36.1469,36.0794,36.1276,69298.0
2016-10-12 14:45:00,37.47,37.6,37.44,37.6,74412.0,36.118,36.2433,36.0891,36.2433,74412.0
2016-10-12 14:50:00,37.6,37.63,37.5,37.5,105885.0,36.2433,36.2722,36.1469,36.1469,105885.0
2016-10-12 14:55:00,37.51,37.53,37.45,37.46,61231.0,36.1565,36.1758,36.0987,36.1083,61231.0
2016-10-12 15:00:00,37.45,37.49,37.43,37.46,91992.0,36.0987,36.1373,36.0794,36.1083,91992.0
2016-10-12 15:05:00,37.45,37.49,37.43,37.47,77061.0,36.0987,36.1373,36.0794,36.118,77061.0
2016-10-12 15:10:00,37.47,37.49,37.46,37.47,67559.0,36.118,36.1373,36.1083,36.118,67559.0
2016-10-12 15:15:00,37.47,37.47,37.44,37.45,131718.0,36.118,36.118,36.0891,36.0987,131718.0
2016-10-12 15:20:00,37.45,37.52,37.44,37.49,96580.0,36.0987,36.1662,36.0891,36.1373,96580.0
2016-10-12 15:25:00,37.48,37.5,37.45,37.48,59370.0,36.1276,36.1469,36.0987,36.1276,59370.0
2016-10-12 15:30:00,37.48,37.49,37.43,37.45,96034.0,36.1276,36.1373,36.0794,36.0987,96034.0
2016-10-12 15:35:00,37.44,37.49,37.42,37.49,147772.0,36.0891,36.1373,36.0698,36.1373,147772.0
2016-10-12 15:40:00,37.49,37.5,37.46,37.48,202414.0,36.1373,36.1469,36.1083,36.1276,202414.0
2016-10-12 15:45:00,37.48,37.49,37.46,37.47,257578.0,36.1276,36.1373,36.1083,36.118,257578.0
2016-10-12 15:50:00,37.47,37.48,37.45,37.46,243444.0,36.118,36.1276,36.0987,36.1083,243444.0
2016-10-12 15:55:00,37.46,37.46,37.36,37.39,797328.0,36.1083,36.1083,36.0119,36.0409,797328.0
2016-10-13 09:30:00,37.03,37.25,36.8,37.12,285266.0,35.6939,35.9059,35.4722,35.7806,285266.0
2016-10-13 09:35:00,37.12,37.2,36.86,36.88,141248.0,35.7806,35.8577,35.53,35.5493,141248.0
2016-10-13 09:40:00,36.89,37.01,36.83,37.01,154883.0,35.5589,35.6746,35.5011,35.6746,154883.0
2016-10-13 09:45:00,37.01,37.17,36.93,37.15,219763.0,35.6746,35.8288,35.5975,35.8095,219763.0
2016-10-13 09:50:00,37.13,37.17,36.97,37.02,75954.0,35.7902,35.8288,35.636,35.6842,75954.0
2016-10-13 09:55:00,37.02,37.15,37.02,37.09,90652.0,35.6842,35.8095,35.6842,35.7517,90652.0
2016-10-13 10:00:00,37.09,37.1,36.95,37.03,146620.0,35.7517,35.7613,35.6167,35.6939,146620.0
2016-10-13 10:05:00,37.03,37.16,37.01,37.16,100709.0,35.6939,35.8192,35.6746,35.8192,100709.0
2016-10-13 10:10:00,37.17,37.4,37.11,37.36,186159.0,35.8288,36.0505,35.771,36.0119,186159.0
2016-10-13 10:15:00,37.37,38.27,37.35,38.18,756613.0,36.0216,36.8891,36.0023,36.8024,756613.0
2016-10-13 10:20:00,38.18,38.45,38.09,38.43,700038.0,36.8024,37.0626,36.7156,37.0433,700038.0
2016-10-13 10:25:00,38.43,38.6,38.3,38.33,416293.0,37.0433,37.2072,36.918,36.9469,416293.0
2016-10-13 10:30:00,38.34,38.73,38.23,38.73,416246.0,36.9566,37.3325,36.8506,37.3325,416246.0
2016-10-13 10:35:00,38.73,38.9,38.59,38.8,338505.0,37.3325,37.4964,37.1976,37.4,338505.0
2016-10-13 10:40:00,38.8,38.95,38.72,38.81,244814.0,37.4,37.5446,37.3229,37.4096,244814.0
2016-10-13 10:45:00,38.81,38.81,38.5,38.57,197651.0,37.4096,37.4096,37.1108,37.1783,197651.0
2016-10-13 10:50:00,38.57,38.74,38.56,38.69,146045.0,37.1783,37.3422,37.1687,37.294,146045.0
2016-10-13 10:55:00,38.69,38.89,38.64,38.89,246233.0,37.294,37.4867,37.2458,37.4867,246233.0
2016-10-13 11:00:00,38.88,38.9,38.67,38.67,167998.0,37.4771,37.4964,37.2747,37.2747,167998.0
2016-10-13 11:05:00,38.67,38.87,38.67,38.81,146940.0,37.2747,37.4675,37.2747,37.4096,146940.0
2016-10-13 11:10:00,38.83,38.97,38.79,38.96,201266.0,37.4289,37.5639,37.3904,37.5542,201266.0
2016-10-13 11:15:00,38.95,38.99,38.87,38.97,208748.0,37.5446,37.5831,37.4675,37.5639,208748.0
2016-10-13 11:20:00,38.98,39.03,38.9,39.02,274747.0,37.5735,37.6217,37.4964,37.6121,274747.0
2016-10-13 11:25:00,39.02,39.17,38.99,39.08,220077.0,37.6121,37.7566,37.5831,37.6699,220077.0
2016-10-13 11:30:00,39.09,39.13,39.02,39.05,157287.0,37.6795,37.7181,37.6121,37.641,157287.0
2016-10-13 11:35:00,39.05,39.07,38.91,38.94,160146.0,37.641,37.6602,37.506,37.5349,160146.0
2016-10-13 11:40:00,38.94,39.02,38.88,38.96,211820.0,37.5349,37.6121,37.4771,37.5542,211820.0
2016-10-13 11:45:00,38.95,39.03,38.82,38.83,197493.0,37.5446,37.6217,37.4193,37.4289,197493.0
2016-10-13 11:50:00,38.82,38.95,38.81,38.91,110591.0,37.4193,37.5446,37.4096,37.506,110591.0
2016-10-13 11:55:00,38.92,39.05,38.86,39.04,104987.0,37.5157,37.641,37.4578,37.6313,104987.0
2016-10-13 12:00:00,39.04,39.05,38.89,38.93,73620.0,37.6313,37.641,37.4867,37.5253,73620.0
2016-10-13 12:05:00,38.93,39.0,38.92,38.99,185531.0,37.5253,37.5928,37.5157,37.5831,185531.0
2016-10-13 12:10:00,39.0,39.02,38.96,39.0,218808.0,37.5928,37.6121,37.5542,37.5928,218808.0
2016-10-13 12:15:00,39.01,39.03,38.92,38.97,72466.0,37.6024,37.6217,37.5157,37.5639,72466.0
2016-10-13 12:20:00,38.98,38.99,38.94,38.98,56122.0,37.5735,37.5831,37.5349,37.5735,56122.0
2016-10-13 12:25:00,38.97,39.01,38.94,39.0,52852.0,37.5639,37.6024,37.5349,37.5928,52852.0
2016-10-13 12:30:00,39.01,39.02,38.97,39.0,77238.0,37.6024,37.6121,37.5639,37.5928,77238.0
2016-10-13 12:35:00,39.0,39.14,38.99,39.1,121642.0,37.5928,37.7277,37.5831,37.6892,121642.0
2016-10-13 12:40:00,39.11,39.18,39.03,39.04,179374.0,37.6988,37.7663,37.6217,37.6313,179374.0
2016-10-13 12:45:00,39.03,39.06,38.99,39.01,64529.0,37.6217,37.6506,37.5831,37.6024,64529.0
2016-10-13 12:50:00,39.01,39.09,38.98,39.08,67784.0,37.6024,37.6795,37.5735,37.6699,67784.0
2016-10-13 12:55:00,39.07,39.11,39.05,39.1,52546.0,37.6602,37.6988,37.641,37.6892,52546.0
2016-10-13 13:00:00,39.1,39.13,39.04,39.1,47364.0,37.6892,37.7181,37.6313,37.6892,47364.0
2016-10-13 13:05:00,39.09,39.15,39.09,39.15,44804.0,37.6795,37.7374,37.6795,37.7374,44804.0
2016-10-13 13:10:00,39.15,39.15,39.07,39.09,92933.0,37.7374,37.7374,37.6602,37.6795,92933.0
2016-10-13 13:15:00,39.09,39.18,39.09,39.15,84044.0,37.6795,37.7663,37.6795,37.7374,84044.0
2016-10-13 13:20:00,39.15,39.32,39.13,39.29,183349.0,37.7374,37.9012,37.7181,37.8723,183349.0
2016-10-13 13:25:00,39.3,39.32,39.24,39.3,85548.0,37.8819,37.9012,37.8241,37.8819,85548.0
2016-10-13 13:30:00,39.31,39.37,39.27,39.37,137037.0,37.8916,37.9494,37.853,37.9494,137037.0
2016-10-13 13:35:00,39.37,39.39,39.27,39.34,90753.0,37.9494,37.9687,37.853,37.9205,90753.0
2016-10-13 13:40:00,39.34,39.41,39.33,39.34,69223.0,37.9205,37.988,37.9109,37.9205,69223.0
2016-10-13 13:45:00,39.34,39.38,39.29,39.31,83330.0,37.9205,37.9591,37.8723,37.8916,83330.0
2016-10-13 13:50:00,39.31,39.36,39.26,39.29,165415.0,37.8916,37.9398,37.8434,37.8723,165415.0
2016-10-13 13:55:00,39.29,39.44,39.28,39.41,64377.0,37.8723,38.0169,37.8627,37.988,64377.0
2016-10-13 14:00:00,39.41,39.45,39.34,39.39,82094.0,37.988,38.0265,37.9205,37.9687,82094.0
2016-10-13 14:05:00,39.4,39.41,39.32,39.33,98767.0,37.9783,37.988,37.9012,37.9109,98767.0
2016-10-13 14:10:00,39.32,39.36,39.25,39.36,136481.0,37.9012,37.9398,37.8338,37.9398,136481.0
2016-10-13 14:15:00,39.36,39.5,39.33,39.49,145139.0,37.9398,38.0747,37.9109,38.0651,145139.0
2016-10-13 14:20:00,39.48,39.49,39.43,39.45,55973.0,38.0555,38.0651,38.0073,38.0265,55973.0
2016-10-13 14:25:00,39.45,39.46,39.25,39.3,170463.0,38.0265,38.0362,37.8338,37.8819,170463.0
2016-10-13 14:30:00,39.29,39.45,39.28,39.4,142777.0,37.8723,38.0265,37.8627,37.9783,142777.0
2016-10-13 14:35:00,39.4,39.46,39.34,39.39,83605.0,37.9783,38.0362,37.9205,37.9687,83605.0
2016-10-13 14:40:00,39.4,39.49,39.39,39.45,90306.0,37.9783,38.0651,37.9687,38.0265,90306.0
2016-10-13 14:45:00,39.45,39.5,39.42,39.46,99731.0,38.0265,38.0747,37.9976,38.0362,99731.0
2016-10-13 14:50:00,39.46,39.49,39.35,39.41,133181.0,38.0362,38.0651,37.9301,37.988,133181.0
2016-10-13 14:55:00,39.42,39.47,39.41,39.44,110615.0,37.9976,38.0458,37.988,38.0169,110615.0
2016-10-13 15:00:00,39.44,39.46,39.41,39.46,92717.0,38.0169,38.0362,37.988,38.0362,92717.0
2016-10-13 15:05:00,39.46,39.5,39.43,39.5,118805.0,38.0362,38.0747,38.0073,38.0747,118805.0
2016-10-13 15:10:00,39.5,39.5,39.43,39.43,128345.0,38.0747,38.0747,38.0073,38.0073,128345.0
2016-10-13 15:15:00,39.44,39.46,39.4,39.42,81306.0,38.0169,38.0362,37.9783,37.9976,81306.0
2016-10-13 15:20:00,39.42,39.42,39.31,39.34,145548.0,37.9976,37.9976,37.8916,37.9205,145548.0
2016-10-13 15:25:00,39.34,39.39,39.29,39.29,134138.0,37.9205,37.9687,37.8723,37.8723,134138.0
2016-10-13 15:30:00,39.29,39.3,39.22,39.29,265470.0,37.8723,37.8819,37.8048,37.8723,265470.0
2016-10-13 15:35:00,39.3,39.3,39.19,39.22,225736.0,37.8819,37.8819,37.7759,37.8048,225736.0
2016-10-13 15:40:00,39.22,39.27,39.19,39.23,234249.0,37.8048,37.853,37.7759,37.8145,234249.0
2016-10-13 15:45:00,39.23,39.31,39.2,39.3,226707.0,37.8145,37.8916,37.7856,37.8819,226707.0
2016-10-13 15:50:00,39.28,39.31,39.22,39.24,368548.0,37.8627,37.8916,37.8048,37.8241,368548.0
2016-10-13 15:55:00,39.24,39.26,39.2,39.24,855526.0,37.8241,37.8434,37.7856,37.8241,855526.0
2016-10-14 09:30:00,39.45,39.75,39.15,39.7,303165.0,38.0265,38.3157,37.7374,38.2675,303165.0
2016-10-14 09:35:00,39.72,39.85,39.67,39.71,206606.0,38.2868,38.4121,38.2386,38.2772,206606.0
2016-10-14 09:40:00,39.71,39.81,39.69,39.75,198383.0,38.2772,38.3735,38.2579,38.3157,198383.0
2016-10-14 09:45:00,39.76,39.92,39.76,39.84,335766.0,38.3254,38.4796,38.3254,38.4025,335766.0
2016-10-14 09:50:00,39.85,39.85,39.62,39.66,265170.0,38.4121,38.4121,38.1904,38.229,265170.0
2016-10-14 09:55:00,39.66,39.71,39.51,39.51,156379.0,38.229,38.2772,38.0844,38.0844,156379.0
2016-10-14 10:00:00,39.51,39.51,39.1,39.24,320535.0,38.0844,38.0844,37.6892,37.8241,320535.0
2016-10-14 10:05:00,39.24,39.28,39.12,39.28,204518.0,37.8241,37.8627,37.7084,37.8627,204518.0
2016-10-14 10:10:00,39.29,39.53,39.27,39.42,134659.0,37.8723,38.1037,37.853,37.9976,134659.0
2016-10-14 10:15:00,39.42,39.51,39.41,39.46,93749.0,37.9976,38.0844,37.988,38.0362,93749.0
2016-10-14 10:20:00,39.45,39.5,39.31,39.4,79284.0,38.0265,38.0747,37.8916,37.9783,79284.0
2016-10-14 10:25:00,39.41,39.5,39.38,39.41,101377.0,37.988,38.0747,37.9591,37.988,101377.0
2016-10-14 10:30:00,39.41,39.47,39.25,39.27,73796.0,37.988,38.0458,37.8338,37.853,73796.0
2016-10-14 10:35:00,39.27,39.4,39.21,39.4,114934.0,37.853,37.9783,37.7952,37.9783,114934.0
2016-10-14 10:40:00,39.4,39.42,39.28,39.28,59371.0,37.9783,37.9976,37.8627,37.8627,59371.0
2016-10-14 10:45:00,39.28,39.41,39.27,39.3,70061.0,37.8627,37.988,37.853,37.8819,70061.0
2016-10-14 10:50:00,39.29,39.33,39.25,39.26,70897.0,37.8723,37.9109,37.8338,37.8434,70897.0
2016-10-14 10:55:00,39.27,39.32,39.16,39.18,105511.0,37.853,37.9012,37.747,37.7663,105511.0
2016-10-14 11:00:00,39.18,39.19,39.1,39.13,81361.0,37.7663,37.7759,37.6892,37.7181,81361.0
2016-10-14 11:05:00,39.12,39.22,39.06,39.21,117336.0,37.7084,37.8048,37.6506,37.7952,117336.0
2016-10-14 11:10:00,39.21,39.34,39.12,39.14,112854.0,37.7952,37.9205,37.7084,37.7277,112854.0
2016-10-14 11:15:00,39.13,39.15,39.06,39.08,118971.0,37.7181,37.7374,37.6506,37.6699,118971.0
2016-10-14 11:20:00,39.07,39.07,38.94,38.94,93683.0,37.6602,37.6602,37.5349,37.5349,93683.0
2016-10-14 11:25:00,38.93,38.99,38.84,38.85,96987.0,37.5253,37.5831,37.4385,37.4482,96987.0
2016-10-14 11:30:00,38.84,38.88,38.79,38.87,190937.0,37.4385,37.4771,37.3904,37.4675,190937.0
2016-10-14 11:35:00,38.87,38.95,38.82,38.84,172569.0,37.4675,37.5446,37.4193,37.4385,172569.0
2016-10-14 11:40:00,38.84,38.86,38.77,38.79,110406.0,37.4385,37.4578,37.3711,37.3904,110406.0
2016-10-14 11:45:00,38.79,38.8,38.63,38.69,126880.0,37.3904,37.4,37.2361,37.294,126880.0
2016-10-14 11:50:00,38.69,38.76,38.69,38.74,160415.0,37.294,37.3614,37.294,37.3422,160415.0
2016-10-14 11:55:00,38.75,38.88,38.73,38.81,90155.0,37.3518,37.4771,37.3325,37.4096,90155.0
2016-10-14 12:00:00,38.8,38.92,38.79,38.84,85118.0,37.4,37.5157,37.3904,37.4385,85118.0
2016-10-14 12:05:00,38.85,38.86,38.81,38.85,160923.0,37.4482,37.4578,37.4096,37.4482,160923.0
2016-10-14 12:10:00,38.86,38.86,38.78,38.82,54283.0,37.4578,37.4578,37.3807,37.4193,54283.0
2016-10-14 12:15:00,38.82,38.82,38.71,38.76,63024.0,37.4193,37.4193,37.3132,37.3614,63024.0
2016-10-14 12:20:00,38.77,38.91,38.76,38.91,62988.0,37.3711,37.506,37.3614,37.506,62988.0
2016-10-14 12:25:00,38.9,38.95,38.87,38.95,32025.0,37.4964,37.5446,37.4675,37.5446,32025.0
2016-10-14 12:30:00,38.94,38.99,38.93,38.97,57721.0,37.5349,37.5831,37.5253,37.5639,57721.0
2016-10-14 12:35:00,38.97,38.98,38.92,38.93,38368.0,37.5639,37.5735,37.5157,37.5253,38368.0
2016-10-14 12:40:00,38.93,38.95,38.87,38.87,37327.0,37.5253,37.5446,37.4675,37.4675,37327.0
2016-10-14 12:45:00,38.87,38.87,38.72,38.8,61104.0,37.4675,37.4675,37.3229,37.4,61104.0
2016-10-14 12:50:00,38.81,38.84,38.74,38.79,51371.0,37.4096,37.4385,37.3422,37.3904,51371.0
2016-10-14 12:55:00,38.8,38.8,38.75,38.77,50885.0,37.4,37.4,37.3518,37.3711,50885.0
2016-10-14 13:00:00,38.77,38.79,38.7,38.71,36356.0,37.3711,37.3904,37.3036,37.3132,36356.0
2016-10-14 13:05:00,38.71,38.86,38.71,38.84,50735.0,37.3132,37.4578,37.3132,37.4385,50735.0
2016-10-14 13:10:00,38.84,38.84,38.78,38.8,48238.0,37.4385,37.4385,37.3807,37.4,48238.0
2016-10-14 13:15:00,38.81,38.85,38.8,38.83,33239.0,37.4096,37.4482,37.4,37.4289,33239.0
2016-10-14 13:20:00,38.83,38.93,38.83,38.9,66585.0,37.4289,37.5253,37.4289,37.4964,66585.0
2016-10-14 13:25:00,38.89,38.9,38.8,38.82,60764.0,37.4867,37.4964,37.4,37.4193,60764.0
2016-10-14 13:30:00,38.83,38.89,38.8,38.82,120207.0,37.4289,37.4867,37.4,37.4193,120207.0
2016-10-14 13:35:00,38.83,38.86,38.77,38.84,78759.0,37.4289,37.4578,37.3711,37.4385,78759.0
2016-10-14 13:40:00,38.83,38.85,38.77,38.83,36511.0,37.4289,37.4482,37.3711,37.4289,36511.0
2016-10-14 13:45:00,38.83,38.85,38.75,38.75,69912.0,37.4289,37.4482,37.3518,37.3518,69912.0
2016-10-14 13:50:00,38.75,38.78,38.68,38.71,89243.0,37.3518,37.3807,37.2843,37.3132,89243.0
2016-10-14 13:55:00,38.71,38.77,38.69,38.69,44395.0,37.3132,37.3711,37.294,37.294,44395.0
2016-10-14 14:00:00,38.69,38.72,38.63,38.65,67418.0,37.294,37.3229,37.2361,37.2554,67418.0
2016-10-14 14:05:00,38.64,38.66,38.58,38.6,131218.0,37.2458,37.265,37.1879,37.2072,131218.0
2016-10-14 14:10:00,38.61,38.64,38.59,38.62,57697.0,37.2168,37.2458,37.1976,37.2265,57697.0
2016-10-14 14:15:00,38.61,38.71,38.6,38.71,34305.0,37.2168,37.3132,37.2072,37.3132,34305.0
2016-10-14 14:20:00,38.71,38.83,38.71,38.78,58384.0,37.3132,37.4289,37.3132,37.3807,58384.0
2016-10-14 14:25:00,38.78,38.87,38.77,38.83,120455.0,37.3807,37.4675,37.3711,37.4289,120455.0
2016-10-14 14:30:00,38.84,38.85,38.77,38.79,41277.0,37.4385,37.4482,37.3711,37.3904,41277.0
2016-10-14 14:35:00,38.78,38.86,38.78,38.81,70969.0,37.3807,37.4578,37.3807,37.4096,70969.0
2016-10-14 14:40:00,38.81,38.85,38.78,38.79,48033.0,37.4096,37.4482,37.3807,37.3904,48033.0
2016-10-14 14:45:00,38.79,38.85,38.78,38.81,37362.0,37.3904,37.4482,37.3807,37.4096,37362.0
2016-10-14 14:50:00,38.81,38.82,38.75,38.76,53220.0,37.4096,37.4193,37.3518,37.3614,53220.0
2016-10-14 14:55:00,38.75,38.77,38.72,38.74,47155.0,37.3518,37.3711,37.3229,37.3422,47155.0
2016-10-14 15:00:00,38.74,38.77,38.7,38.73,31982.0,37.3422,37.3711,37.3036,37.3325,31982.0
2016-10-14 15:05:00,38.73,38.74,38.65,38.66,67189.0,37.3325,37.3422,37.2554,37.265,67189.0
2016-10-14 15:10:00,38.66,38.73,38.62,38.68,62757.0,37.265,37.3325,37.2265,37.2843,62757.0
2016-10-14 15:15:00,38.68,38.73,38.68,38.72,56987.0,37.2843,37.3325,37.2843,37.3229,56987.0
2016-10-14 15:20:00,38.72,38.76,38.72,38.73,41269.0,37.3229,37.3614,37.3229,37.3325,41269.0
2016-10-14 15:25:00,38.73,38.75,38.69,38.71,62702.0,37.3325,37.3518,37.294,37.3132,62702.0
2016-10-14 15:30:00,38.71,38.74,38.66,38.67,84999.0,37.3132,37.3422,37.265,37.2747,84999.0
2016-10-14 15:35:00,38.67,38.72,38.66,38.69,72480.0,37.2747,37.3229,37.265,37.294,72480.0
2016-10-14 15:40:00,38.7,38.71,38.61,38.66,128258.0,37.3036,37.3132,37.2168,37.265,128258.0
2016-10-14 15:45:00,38.66,38.68,38.63,38.65,153688.0,37.265,37.2843,37.2361,37.2554,153688.0
2016-10-14 15:50:00,38.66,38.68,38.62,38.65,216219.0,37.265,37.2843,37.2265,37.2554,216219.0
2016-10-14 15:55:00,38.64,38.71,38.64,38.65,444722.0,37.2458,37.3132,37.2458,37.2554,444722.0
2016-10-17 09:30:00,38.66,39.54,38.55,39.54,217894.0,37.265,38.1133,37.159,38.1133,217894.0
2016-10-17 09:35:00,39.54,39.73,39.16,39.19,145221.0,38.1133,38.2964,37.747,37.7759,145221.0
2016-10-17 09:40:00,39.18,39.36,39.15,39.29,72508.0,37.7663,37.9398,37.7374,37.8723,72508.0
2016-10-17 09:45:00,39.3,39.4,39.28,39.35,187516.0,37.8819,37.9783,37.8627,37.9301,187516.0
2016-10-17 09:50:00,39.34,39.41,39.11,39.12,147975.0,37.9205,37.988,37.6988,37.7084,147975.0
2016-10-17 09:55:00,39.11,39.17,38.86,38.92,113264.0,37.6988,37.7566,37.4578,37.5157,113264.0
2016-10-17 10:00:00,38.93,38.97,38.83,38.92,274762.0,37.5253,37.5639,37.4289,37.5157,274762.0
2016-10-17 10:05:00,38.92,38.97,38.87,38.9,96173.0,37.5157,37.5639,37.4675,37.4964,96173.0
2016-10-17 10:10:00,38.91,38.98,38.9,38.91,47027.0,37.506,37.5735,37.4964,37.506,47027.0
2016-10-17 10:15:00,38.92,39.06,38.92,39.05,65030.0,37.5157,37.6506,37.5157,37.641,65030.0
2016-10-17 10:20:00,39.05,39.05,38.85,38.97,87295.0,37.641,37.641,37.4482,37.5639,87295.0
2016-10-17 10:25:00,38.97,39.04,38.95,38.96,26257.0,37.5639,37.6313,37.5446,37.5542,26257.0
2016-10-17 10:30:00,38.95,38.96,38.82,38.83,136056.0,37.5446,37.5542,37.4193,37.4289,136056.0
2016-10-17 10:35:00,38.83,38.87,38.77,38.83,57589.0,37.4289,37.4675,37.3711,37.4289,57589.0
2016-10-17 10:40:00,38.84,38.91,38.83,38.85,29072.0,37.4385,37.506,37.4289,37.4482,29072.0
2016-10-17 10:45:00,38.86,38.86,38.66,38.66,62614.0,37.4578,37.4578,37.265,37.265,62614.0
2016-10-17 10:50:00,38.65,38.73,38.61,38.61,50804.0,37.2554,37.3325,37.2168,37.2168,50804.0
2016-10-17 10:55:00,38.6,38.72,38.57,38.67,22010.0,37.2072,37.3229,37.1783,37.2747,22010.0
2016-10-17 11:00:00,38.67,38.69,38.56,38.58,38762.0,37.2747,37.294,37.1687,37.1879,38762.0
2016-10-17 11:05:00,38.59,38.66,38.58,38.62,118630.0,37.1976,37.265,37.1879,37.2265,118630.0
2016-10-17 11:10:00,38.62,38.72,38.6,38.69,132050.0,37.2265,37.3229,37.2072,37.294,132050.0
2016-10-17 11:15:00,38.69,38.79,38.69,38.78,44224.0,37.294,37.3904,37.294,37.3807,44224.0
2016-10-17 11:20:00,38.78,38.8,38.75,38.8,48677.0,37.3807,37.4,37.3518,37.4,48677.0
2016-10-17 11:25:00,38.79,38.79,38.66,38.72,43662.0,37.3904,37.3904,37.265,37.3229,43662.0
2016-10-17 11:30:00,38.73,38.75,38.7,38.73,22463.0,37.3325,37.3518,37.3036,37.3325,22463.0
2016-10-17 11:35:00,38.73,38.73,38.69,38.7,27396.0,37.3325,37.3325,37.294,37.3036,27396.0
2016-10-17 11:40:00,38.71,38.72,38.67,38.7,35980.0,37.3132,37.3229,37.2747,37.3036,35980.0
2016-10-17 11:45:00,38.7,38.71,38.6,38.64,38888.0,37.3036,37.3132,37.2072,37.2458,38888.0
2016-10-17 11:50:00,38.64,38.68,38.62,38.65,22102.0,37.2458,37.2843,37.2265,37.2554,22102.0
2016-10-17 11:55:00,38.65,38.67,38.58,38.62,36195.0,37.2554,37.2747,37.1879,37.2265,36195.0
2016-10-17 12:00:00,38.62,38.71,38.62,38.68,28708.0,37.2265,37.3132,37.2265,37.2843,28708.0
2016-10-17 12:05:00,38.68,38.71,38.66,38.68,30573.0,37.2843,37.3132,37.265,37.2843,30573.0
2016-10-17 12:10:00,38.67,38.71,38.63,38.7,25950.0,37.2747,37.3132,37.2361,37.3036,25950.0
2016-10-17 12:15:00,38.7,38.74,38.7,38.71,10932.0,37.3036,37.3422,37.3036,37.3132,10932.0
2016-10-17 12:20:00,38.72,38.8,38.72,38.79,20381.0,37.3229,37.4,37.3229,37.3904,20381.0
2016-10-17 12:25:00,38.78,38.81,38.74,38.75,163537.0,37.3807,37.4096,37.3422,37.3518,163537.0
2016-10-17 12:30:00,38.76,38.78,38.75,38.77,17600.0,37.3614,37.3807,37.3518,37.3711,17600.0
2016-10-17 12:35:00,38.78,38.8,38.76,38.8,19500.0,37.3807,37.4,37.3614,37.4,19500.0
2016-10-17 12:40:00,38.79,38.83,38.79,38.8,33205.0,37.3904,37.4289,37.3904,37.4,33205.0
2016-10-17 12:45:00,38.79,38.82,38.77,38.8,64636.0,37.3904,37.4193,37.3711,37.4,64636.0
2016-10-17 12:50:00,38.8,38.81,38.77,38.79,23958.0,37.4,37.4096,37.3711,37.3904,23958.0
2016-10-17 12:55:00,38.78,38.81,38.78,38.79,13193.0,37.3807,37.4096,37.3807,37.3904,13193.0
2016-10-17 13:00:00,38.79,38.8,38.67,38.67,20847.0,37.3904,37.4,37.2747,37.2747,20847.0
2016-10-17 13:05:00,38.67,38.7,38.63,38.64,23940.0,37.2747,37.3036,37.2361,37.2458,23940.0
2016-10-17 13:10:00,38.64,38.67,38.62,38.65,24705.0,37.2458,37.2747,37.2265,37.2554,24705.0
2016-10-17 13:15:00,38.64,38.65,38.57,38.59,24592.0,37.2458,37.2554,37.1783,37.1976,24592.0
2016-10-17 13:20:00,38.59,38.61,38.54,38.54,27267.0,37.1976,37.2168,37.1494,37.1494,27267.0
2016-10-17 13:25:00,38.54,38.55,38.5,38.5,55028.0,37.1494,37.159,37.1108,37.1108,55028.0
2016-10-17 13:30:00,38.51,38.62,38.5,38.62,24236.0,37.1205,37.2265,37.1108,37.2265,24236.0
2016-10-17 13:35:00,38.61,38.61,38.58,38.59,23559.0,37.2168,37.2168,37.1879,37.1976,23559.0
2016-10-17 13:40:00,38.59,38.62,38.58,38.6,39651.0,37.1976,37.2265,37.1879,37.2072,39651.0
2016-10-17 13:45:00,38.6,38.62,38.58,38.61,26727.0,37.2072,37.2265,37.1879,37.2168,26727.0
2016-10-17 13:50:00,38.61,38.62,38.6,38.6,12230.0,37.2168,37.2265,37.2072,37.2072,12230.0
2016-10-17 13:55:00,38.6,38.62,38.54,38.55,98120.0,37.2072,37.2265,37.1494,37.159,98120.0
2016-10-17 14:00:00,38.54,38.61,38.54,38.59,16524.0,37.1494,37.2168,37.1494,37.1976,16524.0
2016-10-17 14:05:00,38.59,38.6,38.52,38.52,50056.0,37.1976,37.2072,37.1301,37.1301,50056.0
2016-10-17 14:10:00,38.52,38.54,38.5,38.54,31857.0,37.1301,37.1494,37.1108,37.1494,31857.0
2016-10-17 14:15:00,38.53,38.56,38.52,38.53,23469.0,37.1397,37.1687,37.1301,37.1397,23469.0
2016-10-17 14:20:00,38.53,38.55,38.52,38.54,25080.0,37.1397,37.159,37.1301,37.1494,25080.0
2016-10-17 14:25:00,38.54,38.57,38.53,38.57,94419.0,37.1494,37.1783,37.1397,37.1783,94419.0
2016-10-17 14:30:00,38.57,38.58,38.51,38.52,45467.0,37.1783,37.1879,37.1205,37.1301,45467.0
2016-10-17 14:35:00,38.52,38.56,38.5,38.51,57997.0,37.1301,37.1687,37.1108,37.1205,57997.0
2016-10-17 14:40:00,38.51,38.52,38.45,38.46,50036.0,37.1205,37.1301,37.0626,37.0723,50036.0
2016-10-17 14:45:00,38.46,38.48,38.38,38.38,42864.0,37.0723,37.0915,36.9951,36.9951,42864.0
2016-10-17 14:50:00,38.38,38.41,38.37,38.39,56671.0,36.9951,37.0241,36.9855,37.0048,56671.0
2016-10-17 14:55:00,38.39,38.48,38.39,38.47,36448.0,37.0048,37.0915,37.0048,37.0819,36448.0
2016-10-17 15:00:00,38.47,38.5,38.45,38.5,37721.0,37.0819,37.1108,37.0626,37.1108,37721.0
2016-10-17 15:05:00,38.51,38.51,38.48,38.5,36117.0,37.1205,37.1205,37.0915,37.1108,36117.0
2016-10-17 15:10:00,38.5,38.52,38.42,38.44,52553.0,37.1108,37.1301,37.0337,37.053,52553.0
2016-10-17 15:15:00,38.44,38.47,38.43,38.46,40596.0,37.053,37.0819,37.0433,37.0723,40596.0
2016-10-17 15:20:00,38.46,38.48,38.41,38.42,54087.0,37.0723,37.0915,37.0241,37.0337,54087.0
2016-10-17 15:25:00,38.42,38.5,38.42,38.49,77190.0,37.0337,37.1108,37.0337,37.1012,77190.0
2016-10-17 15:30:00,38.48,38.49,38.4,38.44,81871.0,37.0915,37.1012,37.0144,37.053,81871.0
2016-10-17 15:35:00,38.44,38.53,38.44,38.51,56260.0,37.053,37.1397,37.053,37.1205,56260.0
2016-10-17 15:40:00,38.5,38.56,38.49,38.51,62297.0,37.1108,37.1687,37.1012,37.1205,62297.0
2016-10-17 15:45:00,38.52,38.54,38.49,38.51,100596.0,37.1301,37.1494,37.1012,37.1205,100596.0
2016-10-17 15:50:00,38.52,38.56,38.51,38.54,136593.0,37.1301,37.1687,37.1205,37.1494,136593.0
2016-10-17 15:55:00,38.54,38.61,38.52,38.57,387159.0,37.1494,37.2168,37.1301,37.1783,387159.0
2016-10-18 09:30:00,38.84,39.43,38.84,39.3,281499.0,37.4385,38.0073,37.4385,37.8819,281499.0
2016-10-18 09:35:00,39.31,39.46,39.22,39.34,352429.0,37.8916,38.0362,37.8048,37.9205,352429.0
2016-10-18 09:40:00,39.35,39.79,39.27,39.79,483830.0,37.9301,38.3543,37.853,38.3543,483830.0
2016-10-18 09:45:00,39.79,39.89,39.69,39.71,224170.0,38.3543,38.4507,38.2579,38.2772,224170.0
2016-10-18 09:50:00,39.7,39.72,39.42,39.42,215327.0,38.2675,38.2868,37.9976,37.9976,215327.0
2016-10-18 09:55:00,39.41,39.57,39.38,39.54,139261.0,37.988,38.1422,37.9591,38.1133,139261.0
2016-10-18 10:00:00,39.55,39.59,39.42,39.43,83306.0,38.1229,38.1615,37.9976,38.0073,83306.0
2016-10-18 10:05:00,39.43,39.5,39.33,39.35,99190.0,38.0073,38.0747,37.9109,37.9301,99190.0
2016-10-18 10:10:00,39.35,39.44,39.32,39.38,141019.0,37.9301,38.0169,37.9012,37.9591,141019.0
2016-10-18 10:15:00,39.38,39.48,39.37,39.45,102393.0,37.9591,38.0555,37.9494,38.0265,102393.0
2016-10-18 10:20:00,39.45,39.48,39.36,39.42,122176.0,38.0265,38.0555,37.9398,37.9976,122176.0
2016-10-18 10:25:00,39.42,39.49,39.39,39.46,128790.0,37.9976,38.0651,37.9687,38.0362,128790.0
2016-10-18 10:30:00,39.46,39.52,39.45,39.46,184107.0,38.0362,38.094,38.0265,38.0362,184107.0
2016-10-18 10:35:00,39.46,39.6,39.42,39.48,121394.0,38.0362,38.1711,37.9976,38.0555,121394.0
2016-10-18 10:40:00,39.48,39.6,39.46,39.59,58586.0,38.0555,38.1711,38.0362,38.1615,58586.0
2016-10-18 10:45:00,39.59,39.59,39.47,39.51,81133.0,38.1615,38.1615,38.0458,38.0844,81133.0
2016-10-18 10:50:00,39.51,39.52,39.41,39.47,69632.0,38.0844,38.094,37.988,38.0458,69632.0
2016-10-18 10:55:00,39.46,39.72,39.46,39.72,190104.0,38.0362,38.2868,38.0362,38.2868,190104.0
2016-10-18 11:00:00,39.73,39.83,39.69,39.83,214300.0,38.2964,38.3928,38.2579,38.3928,214300.0
2016-10-18 11:05:00,39.83,39.84,39.74,39.76,132624.0,38.3928,38.4025,38.3061,38.3254,132624.0
2016-10-18 11:10:00,39.75,39.79,39.67,39.69,132353.0,38.3157,38.3543,38.2386,38.2579,132353.0
2016-10-18 11:15:00,39.69,39.74,39.61,39.72,229813.0,38.2579,38.3061,38.1808,38.2868,229813.0
2016-10-18 11:20:00,39.72,39.74,39.68,39.7,68127.0,38.2868,38.3061,38.2482,38.2675,68127.0
2016-10-18 11:25:00,39.7,39.76,39.7,39.75,50228.0,38.2675,38.3254,38.2675,38.3157,50228.0
2016-10-18 11:30:00,39.75,39.76,39.64,39.66,90279.0,38.3157,38.3254,38.2097,38.229,90279.0
2016-10-18 11:35:00,39.65,39.66,39.57,39.62,52751.0,38.2193,38.229,38.1422,38.1904,52751.0
2016-10-18 11:40:00,39.62,39.66,39.6,39.65,89858.0,38.1904,38.229,38.1711,38.2193,89858.0
2016-10-18 11:45:00,39.65,39.67,39.61,39.63,67865.0,38.2193,38.2386,38.1808,38.2,67865.0
2016-10-18 11:50:00,39.62,39.73,39.61,39.72,59674.0,38.1904,38.2964,38.1808,38.2868,59674.0
2016-10-18 11:55:00,39.73,39.8,39.72,39.77,64321.0,38.2964,38.3639,38.2868,38.335,64321.0
2016-10-18 12:00:00,39.77,39.77,39.71,39.73,37662.0,38.335,38.335,38.2772,38.2964,37662.0
2016-10-18 12:05:00,39.73,39.75,39.68,39.69,50221.0,38.2964,38.3157,38.2482,38.2579,50221.0
2016-10-18 12:10:00,39.69,39.72,39.67,39.7,33320.0,38.2579,38.2868,38.2386,38.2675,33320.0
2016-10-18 12:15:00,39.69,39.73,39.68,39.69,56422.0,38.2579,38.2964,38.2482,38.2579,56422.0
2016-10-18 12:20:00,39.7,39.7,39.66,39.66,29618.0,38.2675,38.2675,38.229,38.229,29618.0
2016-10-18 12:25:00,39.66,39.7,39.65,39.7,74521.0,38.229,38.2675,38.2193,38.2675,74521.0
2016-10-18 12:30:00,39.7,39.7,39.68,39.69,118656.0,38.2675,38.2675,38.2482,38.2579,118656.0
2016-10-18 12:35:00,39.69,39.7,39.65,39.67,46478.0,38.2579,38.2675,38.2193,38.2386,46478.0
2016-10-18 12:40:00,39.67,39.68,39.61,39.65,82604.0,38.2386,38.2482,38.1808,38.2193,82604.0
2016-10-18 12:45:00,39.66,39.67,39.6,39.64,45690.0,38.229,38.2386,38.1711,38.2097,45690.0
2016-10-18 12:50:00,39.63,39.68,39.62,39.66,95609.0,38.2,38.2482,38.1904,38.229,95609.0
2016-10-18 12:55:00,39.66,39.66,39.52,39.59,104317.0,38.229,38.229,38.094,38.1615,104317.0
2016-10-18 13:00:00,39.6,39.61,39.54,39.6,145542.0,38.1711,38.1808,38.1133,38.1711,145542.0
2016-10-18 13:05:00,39.6,39.66,39.58,39.63,49763.0,38.1711,38.229,38.1518,38.2,49763.0
2016-10-18 13:10:00,39.64,39.68,39.58,39.59,30846.0,38.2097,38.2482,38.1518,38.1615,30846.0
2016-10-18 13:15:00,39.6,39.62,39.57,39.58,22777.0,38.1711,38.1904,38.1422,38.1518,22777.0
2016-10-18 13:20:00,39.58,39.58,39.52,39.54,26487.0,38.1518,38.1518,38.094,38.1133,26487.0
2016-10-18 13:25:00,39.54,39.56,39.54,39.55,24613.0,38.1133,38.1326,38.1133,38.1229,24613.0
2016-10-18 13:30:00,39.56,39.56,39.43,39.46,59488.0,38.1326,38.1326,38.0073,38.0362,59488.0
2016-10-18 13:35:00,39.45,39.46,39.32,39.34,147550.0,38.0265,38.0362,37.9012,37.9205,147550.0
2016-10-18 13:40:00,39.34,39.48,39.32,39.45,186617.0,37.9205,38.0555,37.9012,38.0265,186617.0
2016-10-18 13:45:00,39.46,39.46,39.38,39.42,148755.0,38.0362,38.0362,37.9591,37.9976,148755.0
2016-10-18 13:50:00,39.43,39.45,39.29,39.3,156225.0,38.0073,38.0265,37.8723,37.8819,156225.0
2016-10-18 13:55:00,39.3,39.3,39.22,39.24,97324.0,37.8819,37.8819,37.8048,37.8241,97324.0
2016-10-18 14:00:00,39.23,39.25,38.9,38.95,431672.0,37.8145,37.8338,37.4964,37.5446,431672.0
2016-10-18 14:05:00,38.95,39.16,38.84,39.16,303258.0,37.5446,37.747,37.4385,37.747,303258.0
2016-10-18 14:10:00,39.15,39.24,39.13,39.16,176636.0,37.7374,37.8241,37.7181,37.747,176636.0
2016-10-18 14:15:00,39.16,39.18,39.13,39.15,78230.0,37.747,37.7663,37.7181,37.7374,78230.0
2016-10-18 14:20:00,39.16,39.3,39.12,39.26,141984.0,37.747,37.8819,37.7084,37.8434,141984.0
2016-10-18 14:25:00,39.26,39.4,39.26,39.34,96643.0,37.8434,37.9783,37.8434,37.9205,96643.0
2016-10-18 14:30:00,39.34,39.35,39.2,39.21,43862.0,37.9205,37.9301,37.7856,37.7952,43862.0
2016-10-18 14:35:00,39.21,39.22,39.16,39.21,38276.0,37.7952,37.8048,37.747,37.7952,38276.0
2016-10-18 14:40:00,39.21,39.24,39.19,39.21,57328.0,37.7952,37.8241,37.7759,37.7952,57328.0
2016-10-18 14:45:00,39.2,39.32,39.19,39.28,111206.0,37.7856,37.9012,37.7759,37.8627,111206.0
2016-10-18 14:50:00,39.29,39.52,39.28,39.5,197327.0,37.8723,38.094,37.8627,38.0747,197327.0
2016-10-18 14:55:00,39.5,39.57,39.49,39.52,151193.0,38.0747,38.1422,38.0651,38.094,151193.0
2016-10-18 15:00:00,39.52,39.53,39.38,39.39,101525.0,38.094,38.1037,37.9591,37.9687,101525.0
2016-10-18 15:05:00,39.39,39.5,39.35,39.47,149589.0,37.9687,38.0747,37.9301,38.0458,149589.0
2016-10-18 15:10:00,39.47,39.53,39.46,39.53,98145.0,38.0458,38.1037,38.0362,38.1037,98145.0
2016-10-18 15:15:00,39.52,39.57,39.48,39.51,157028.0,38.094,38.1422,38.0555,38.0844,157028.0
2016-10-18 15:20:00,39.51,39.51,39.35,39.36,94270.0,38.0844,38.0844,37.9301,37.9398,94270.0
2016-10-18 15:25:00,39.37,39.43,39.36,39.4,90135.0,37.9494,38.0073,37.9398,37.9783,90135.0
2016-10-18 15:30:00,39.4,39.4,39.36,39.38,99374.0,37.9783,37.9783,37.9398,37.9591,99374.0
2016-10-18 15:35:00,39.39,39.4,39.3,39.3,128884.0,37.9687,37.9783,37.8819,37.8819,128884.0
2016-10-18 15:40:00,39.31,39.33,39.3,39.31,74035.0,37.8916,37.9109,37.8819,37.8916,74035.0
2016-10-18 15:45:00,39.31,39.37,39.3,39.34,115784.0,37.8916,37.9494,37.8819,37.9205,115784.0
2016-10-18 15:50:00,39.33,39.37,39.3,39.35,194407.0,37.9109,37.9494,37.8819,37.9301,194407.0
2016-10-18 15:55:00,39.35,39.38,39.32,39.35,314251.0,37.9301,37.9591,37.9012,37.9301,314251.0
2016-10-19 09:30:00,39.48,39.87,39.4,39.77,262684.0,38.0555,38.4314,37.9783,38.335,262684.0
2016-10-19 09:35:00,39.79,39.97,39.77,39.81,430456.0,38.3543,38.5278,38.335,38.3735,430456.0
2016-10-19 09:40:00,39.82,39.84,39.69,39.73,119562.0,38.3832,38.4025,38.2579,38.2964,119562.0
2016-10-19 09:45:00,39.72,39.84,39.7,39.8,149107.0,38.2868,38.4025,38.2675,38.3639,149107.0
2016-10-19 09:50:00,39.8,39.97,39.79,39.97,375548.0,38.3639,38.5278,38.3543,38.5278,375548.0
2016-10-19 09:55:00,39.96,40.1,39.93,40.09,747510.0,38.5181,38.6531,38.4892,38.6434,747510.0
2016-10-19 10:00:00,40.08,40.08,39.77,39.83,234494.0,38.6338,38.6338,38.335,38.3928,234494.0
2016-10-19 10:05:00,39.83,39.86,39.75,39.83,142939.0,38.3928,38.4217,38.3157,38.3928,142939.0
2016-10-19 10:10:00,39.84,39.91,39.83,39.9,122249.0,38.4025,38.4699,38.3928,38.4603,122249.0
2016-10-19 10:15:00,39.91,39.94,39.86,39.87,134146.0,38.4699,38.4989,38.4217,38.4314,134146.0
2016-10-19 10:20:00,39.88,40.04,39.88,40.0,116923.0,38.441,38.5952,38.441,38.5567,116923.0
2016-10-19 10:25:00,40.0,40.07,39.94,39.96,138662.0,38.5567,38.6242,38.4989,38.5181,138662.0
2016-10-19 10:30:00,39.96,40.01,39.8,39.82,133863.0,38.5181,38.5663,38.3639,38.3832,133863.0
2016-10-19 10:35:00,39.82,39.87,39.77,39.82,160891.0,38.3832,38.4314,38.335,38.3832,160891.0
2016-10-19 10:40:00,39.82,39.92,39.78,39.86,114166.0,38.3832,38.4796,38.3446,38.4217,114166.0
2016-10-19 10:45:00,39.86,39.96,39.86,39.88,83628.0,38.4217,38.5181,38.4217,38.441,83628.0
2016-10-19 10:50:00,39.88,39.94,39.86,39.89,78329.0,38.441,38.4989,38.4217,38.4507,78329.0
2016-10-19 10:55:00,39.89,39.9,39.77,39.82,102764.0,38.4507,38.4603,38.335,38.3832,102764.0
2016-10-19 11:00:00,39.81,39.81,39.76,39.8,71870.0,38.3735,38.3735,38.3254,38.3639,71870.0
2016-10-19 11:05:00,39.8,39.81,39.77,39.78,84539.0,38.3639,38.3735,38.335,38.3446,84539.0
2016-10-19 11:10:00,39.78,39.84,39.74,39.83,96265.0,38.3446,38.4025,38.3061,38.3928,96265.0
2016-10-19 11:15:00,39.82,39.93,39.8,39.9,58911.0,38.3832,38.4892,38.3639,38.4603,58911.0
2016-10-19 11:20:00,39.89,39.9,39.82,39.87,27991.0,38.4507,38.4603,38.3832,38.4314,27991.0
2016-10-19 11:25:00,39.87,39.91,39.84,39.9,33560.0,38.4314,38.4699,38.4025,38.4603,33560.0
2016-10-19 11:30:00,39.9,39.91,39.82,39.85,64897.0,38.4603,38.4699,38.3832,38.4121,64897.0
2016-10-19 11:35:00,39.85,39.89,39.79,39.86,41027.0,38.4121,38.4507,38.3543,38.4217,41027.0
2016-10-19 11:40:00,39.85,39.9,39.83,39.84,64559.0,38.4121,38.4603,38.3928,38.4025,64559.0
2016-10-19 11:45:00,39.84,39.89,39.83,39.88,48610.0,38.4025,38.4507,38.3928,38.441,48610.0
2016-10-19 11:50:00,39.88,40.0,39.88,39.98,161348.0,38.441,38.5567,38.441,38.5374,161348.0
2016-10-19 11:55:00,39.99,40.05,39.95,40.05,138714.0,38.5471,38.6049,38.5085,38.6049,138714.0
2016-10-19 12:00:00,40.05,40.05,39.94,39.96,108745.0,38.6049,38.6049,38.4989,38.5181,108745.0
2016-10-19 12:05:00,39.96,40.07,39.95,40.06,116679.0,38.5181,38.6242,38.5085,38.6145,116679.0
2016-10-19 12:10:00,40.05,40.06,40.01,40.06,44631.0,38.6049,38.6145,38.5663,38.6145,44631.0
2016-10-19 12:15:00,40.06,40.08,40.04,40.04,191134.0,38.6145,38.6338,38.5952,38.5952,191134.0
2016-10-19 12:20:00,40.05,40.14,40.04,40.12,78451.0,38.6049,38.6916,38.5952,38.6724,78451.0
2016-10-19 12:25:00,40.12,40.14,40.09,40.1,33896.0,38.6724,38.6916,38.6434,38.6531,33896.0
2016-10-19 12:30:00,40.1,40.12,40.0,40.03,178973.0,38.6531,38.6724,38.5567,38.5856,178973.0
2016-10-19 12:35:00,40.02,40.11,40.02,40.11,50483.0,38.576,38.6627,38.576,38.6627,50483.0
2016-10-19 12:40:00,40.11,40.12,40.03,40.07,113429.0,38.6627,38.6724,38.5856,38.6242,113429.0
2016-10-19 12:45:00,40.06,40.07,39.97,39.98,87427.0,38.6145,38.6242,38.5278,38.5374,87427.0
2016-10-19 12:50:00,39.97,40.0,39.93,39.94,59374.0,38.5278,38.5567,38.4892,38.4989,59374.0
2016-10-19 12:55:00,39.94,39.99,39.92,39.94,43085.0,38.4989,38.5471,38.4796,38.4989,43085.0
2016-10-19 13:00:00,39.95,39.97,39.83,39.85,98781.0,38.5085,38.5278,38.3928,38.4121,98781.0
2016-10-19 13:05:00,39.85,39.91,39.83,39.91,81370.0,38.4121,38.4699,38.3928,38.4699,81370.0
2016-10-19 13:10:00,39.9,39.91,39.87,39.91,55890.0,38.4603,38.4699,38.4314,38.4699,55890.0
2016-10-19 13:15:00,39.91,40.04,39.9,40.03,132088.0,38.4699,38.5952,38.4603,38.5856,132088.0
2016-10-19 13:20:00,40.04,40.07,39.97,40.07,220894.0,38.5952,38.6242,38.5278,38.6242,220894.0
2016-10-19 13:25:00,40.07,40.1,39.98,39.98,91112.0,38.6242,38.6531,38.5374,38.5374,91112.0
2016-10-19 13:30:00,39.98,40.03,39.97,40.03,54992.0,38.5374,38.5856,38.5278,38.5856,54992.0
2016-10-19 13:35:00,40.03,40.09,40.03,40.07,175542.0,38.5856,38.6434,38.5856,38.6242,175542.0
2016-10-19 13:40:00,40.07,40.1,40.07,40.1,41411.0,38.6242,38.6531,38.6242,38.6531,41411.0
2016-10-19 13:45:00,40.09,40.25,40.09,40.23,178893.0,38.6434,38.7977,38.6434,38.7784,178893.0
2016-10-19 13:50:00,40.23,40.24,40.21,40.22,48803.0,38.7784,38.788,38.7591,38.7688,48803.0
2016-10-19 13:55:00,40.22,40.32,40.22,40.31,117133.0,38.7688,38.8651,38.7688,38.8555,117133.0
2016-10-19 14:00:00,40.3,40.41,40.3,40.38,111488.0,38.8459,38.9519,38.8459,38.923,111488.0
2016-10-19 14:05:00,40.37,40.45,40.36,40.43,91487.0,38.9133,38.9905,38.9037,38.9712,91487.0
2016-10-19 14:10:00,40.44,40.44,40.34,40.38,138771.0,38.9808,38.9808,38.8844,38.923,138771.0
2016-10-19 14:15:00,40.38,40.47,40.38,40.45,119197.0,38.923,39.0097,38.923,38.9905,119197.0
2016-10-19 14:20:00,40.45,40.45,40.33,40.33,99767.0,38.9905,38.9905,38.8748,38.8748,99767.0
2016-10-19 14:25:00,40.33,40.36,40.32,40.35,70475.0,38.8748,38.9037,38.8651,38.8941,70475.0
2016-10-19 14:30:00,40.34,40.35,40.22,40.24,94793.0,38.8844,38.8941,38.7688,38.788,94793.0
2016-10-19 14:35:00,40.24,40.32,40.22,40.32,67015.0,38.788,38.8651,38.7688,38.8651,67015.0
2016-10-19 14:40:00,40.32,40.34,40.29,40.33,121007.0,38.8651,38.8844,38.8362,38.8748,121007.0
2016-10-19 14:45:00,40.32,40.44,40.32,40.4,141500.0,38.8651,38.9808,38.8651,38.9423,141500.0
2016-10-19 14:50:00,40.41,40.41,40.32,40.38,126386.0,38.9519,38.9519,38.8651,38.923,126386.0
2016-10-19 14:55:00,40.38,40.4,40.31,40.32,128388.0,38.923,38.9423,38.8555,38.8651,128388.0
2016-10-19 15:00:00,40.32,40.39,40.32,40.39,123275.0,38.8651,38.9326,38.8651,38.9326,123275.0
2016-10-19 15:05:00,40.38,40.39,40.31,40.38,163402.0,38.923,38.9326,38.8555,38.923,163402.0
2016-10-19 15:10:00,40.38,40.4,40.35,40.39,242429.0,38.923,38.9423,38.8941,38.9326,242429.0
2016-10-19 15:15:00,40.38,40.43,40.36,40.43,210660.0,38.923,38.9712,38.9037,38.9712,210660.0
2016-10-19 15:20:00,40.42,40.43,40.38,40.41,137541.0,38.9615,38.9712,38.923,38.9519,137541.0
2016-10-19 15:25:00,40.41,40.44,40.38,40.43,168996.0,38.9519,38.9808,38.923,38.9712,168996.0
2016-10-19 15:30:00,40.43,40.45,40.38,40.39,166691.0,38.9712,38.9905,38.923,38.9326,166691.0
2016-10-19 15:35:00,40.39,40.41,40.32,40.41,333986.0,38.9326,38.9519,38.8651,38.9519,333986.0
2016-10-19 15:40:00,40.41,40.5,40.39,40.5,297739.0,38.9519,39.0387,38.9326,39.0387,297739.0
2016-10-19 15:45:00,40.5,40.57,40.48,40.57,365316.0,39.0387,39.1061,39.0194,39.1061,365316.0
2016-10-19 15:50:00,40.57,40.57,40.49,40.55,370554.0,39.1061,39.1061,39.029,39.0868,370554.0
2016-10-19 15:55:00,40.55,40.81,40.55,40.64,863209.0,39.0868,39.3375,39.0868,39.1736,863209.0
2016-10-20 09:30:00,40.93,40.93,39.83,40.35,866689.0,39.4531,39.4531,38.3928,38.8941,866689.0
2016-10-20 09:35:00,40.41,40.6,39.41,39.49,917335.0,38.9519,39.135,37.988,38.0651,917335.0
2016-10-20 09:40:00,39.49,39.96,39.46,39.96,587445.0,38.0651,38.5181,38.0362,38.5181,587445.0
2016-10-20 09:45:00,39.97,40.43,39.95,40.18,789975.0,38.5278,38.9712,38.5085,38.7302,789975.0
2016-10-20 09:50:00,40.18,40.25,39.84,39.97,274734.0,38.7302,38.7977,38.4025,38.5278,274734.0
2016-10-20 09:55:00,39.96,40.05,39.81,39.84,218771.0,38.5181,38.6049,38.3735,38.4025,218771.0
2016-10-20 10:00:00,39.84,40.06,39.82,40.04,285875.0,38.4025,38.6145,38.3832,38.5952,285875.0
2016-10-20 10:05:00,40.04,40.11,39.91,39.92,169864.0,38.5952,38.6627,38.4699,38.4796,169864.0
2016-10-20 10:10:00,39.92,40.01,39.87,39.9,110621.0,38.4796,38.5663,38.4314,38.4603,110621.0
2016-10-20 10:15:00,39.91,40.0,39.84,39.86,117399.0,38.4699,38.5567,38.4025,38.4217,117399.0
2016-10-20 10:20:00,39.87,40.0,39.76,39.95,219377.0,38.4314,38.5567,38.3254,38.5085,219377.0
2016-10-20 10:25:00,39.95,40.02,39.9,39.96,139155.0,38.5085,38.576,38.4603,38.5181,139155.0
2016-10-20 10:30:00,39.95,39.97,39.8,39.92,114385.0,38.5085,38.5278,38.3639,38.4796,114385.0
2016-10-20 10:35:00,39.91,40.02,39.84,39.98,149681.0,38.4699,38.576,38.4025,38.5374,149681.0
2016-10-20 10:40:00,39.99,40.02,39.89,39.95,76529.0,38.5471,38.576,38.4507,38.5085,76529.0
2016-10-20 10:45:00,39.94,40.2,39.92,40.17,177487.0,38.4989,38.7495,38.4796,38.7206,177487.0
2016-10-20 10:50:00,40.18,40.2,40.04,40.11,129904.0,38.7302,38.7495,38.5952,38.6627,129904.0
2016-10-20 10:55:00,40.11,40.19,39.93,39.99,143834.0,38.6627,38.7398,38.4892,38.5471,143834.0
2016-10-20 11:00:00,39.97,40.0,39.96,39.99,83445.0,38.5278,38.5567,38.5181,38.5471,83445.0
2016-10-20 11:05:00,40.0,40.0,39.69,39.75,303247.0,38.5567,38.5567,38.2579,38.3157,303247.0
2016-10-20 11:10:00,39.75,39.9,39.74,39.86,105591.0,38.3157,38.4603,38.3061,38.4217,105591.0
2016-10-20 11:15:00,39.86,40.02,39.86,39.97,133910.0,38.4217,38.576,38.4217,38.5278,133910.0
2016-10-20 11:20:00,39.97,39.99,39.84,39.86,83431.0,38.5278,38.5471,38.4025,38.4217,83431.0
2016-10-20 11:25:00,39.86,39.99,39.86,39.98,98544.0,38.4217,38.5471,38.4217,38.5374,98544.0
2016-10-20 11:30:00,39.98,40.13,39.97,40.1,100816.0,38.5374,38.682,38.5278,38.6531,100816.0
2016-10-20 11:35:00,40.1,40.11,39.98,40.04,110893.0,38.6531,38.6627,38.5374,38.5952,110893.0
2016-10-20 11:40:00,40.05,40.09,40.03,40.07,62257.0,38.6049,38.6434,38.5856,38.6242,62257.0
2016-10-20 11:45:00,40.07,40.17,40.06,40.16,87059.0,38.6242,38.7206,38.6145,38.7109,87059.0
2016-10-20 11:50:00,40.17,40.17,40.06,40.08,50230.0,38.7206,38.7206,38.6145,38.6338,50230.0
2016-10-20 11:55:00,40.09,40.24,40.07,40.2,65190.0,38.6434,38.788,38.6242,38.7495,65190.0
2016-10-20 12:00:00,40.22,40.26,40.16,40.2,121129.0,38.7688,38.8073,38.7109,38.7495,121129.0
2016-10-20 12:05:00,40.2,40.27,40.15,40.24,117174.0,38.7495,38.8169,38.7013,38.788,117174.0
2016-10-20 12:10:00,40.25,40.27,40.21,40.25,89633.0,38.7977,38.8169,38.7591,38.7977,89633.0
2016-10-20 12:15:00,40.25,40.31,40.24,40.28,106699.0,38.7977,38.8555,38.788,38.8266,106699.0
2016-10-20 12:20:00,40.27,40.38,40.27,40.35,97489.0,38.8169,38.923,38.8169,38.8941,97489.0
2016-10-20 12:25:00,40.34,40.37,40.3,40.32,53658.0,38.8844,38.9133,38.8459,38.8651,53658.0
2016-10-20 12:30:00,40.31,40.32,40.23,40.27,66881.0,38.8555,38.8651,38.7784,38.8169,66881.0
2016-10-20 12:35:00,40.28,40.46,40.28,40.45,99469.0,38.8266,39.0001,38.8266,38.9905,99469.0
2016-10-20 12:40:00,40.46,40.5,40.4,40.44,91996.0,39.0001,39.0387,38.9423,38.9808,91996.0
2016-10-20 12:45:00,40.44,40.56,40.43,40.44,138760.0,38.9808,39.0965,38.9712,38.9808,138760.0
2016-10-20 12:50:00,40.45,40.54,40.44,40.49,76144.0,38.9905,39.0772,38.9808,39.029,76144.0
2016-10-20 12:55:00,40.5,40.5,40.32,40.33,122176.0,39.0387,39.0387,38.8651,38.8748,122176.0
2016-10-20 13:00:00,40.34,40.37,40.22,40.36,108805.0,38.8844,38.9133,38.7688,38.9037,108805.0
2016-10-20 13:05:00,40.36,40.45,40.36,40.44,72154.0,38.9037,38.9905,38.9037,38.9808,72154.0
2016-10-20 13:10:00,40.44,40.45,40.37,40.37,47596.0,38.9808,38.9905,38.9133,38.9133,47596.0
2016-10-20 13:15:00,40.38,40.39,40.27,40.31,103118.0,38.923,38.9326,38.8169,38.8555,103118.0
2016-10-20 13:20:00,40.3,40.32,40.26,40.29,62369.0,38.8459,38.8651,38.8073,38.8362,62369.0
2016-10-20 13:25:00,40.29,40.36,40.29,40.33,55188.0,38.8362,38.9037,38.8362,38.8748,55188.0
2016-10-20 13:30:00,40.34,40.38,40.33,40.36,51744.0,38.8844,38.923,38.8748,38.9037,51744.0
2016-10-20 13:35:00,40.35,40.46,40.34,40.37,106673.0,38.8941,39.0001,38.8844,38.9133,106673.0
2016-10-20 13:40:00,40.37,40.4,40.3,40.36,82317.0,38.9133,38.9423,38.8459,38.9037,82317.0
2016-10-20 13:45:00,40.37,40.44,40.32,40.32,87939.0,38.9133,38.9808,38.8651,38.8651,87939.0
2016-10-20 13:50:00,40.32,40.34,40.25,40.28,126001.0,38.8651,38.8844,38.7977,38.8266,126001.0
2016-10-20 13:55:00,40.27,40.32,40.26,40.28,511936.0,38.8169,38.8651,38.8073,38.8266,511936.0
2016-10-20 14:00:00,40.28,40.44,40.25,40.36,99449.0,38.8266,38.9808,38.7977,38.9037,99449.0
2016-10-20 14:05:00,40.36,40.49,40.36,40.43,239578.0,38.9037,39.029,38.9037,38.9712,239578.0
2016-10-20 14:10:00,40.43,40.43,40.3,40.36,108029.0,38.9712,38.9712,38.8459,38.9037,108029.0
2016-10-20 14:15:00,40.36,40.4,40.34,40.39,60909.0,38.9037,38.9423,38.8844,38.9326,60909.0
2016-10-20 14:20:00,40.38,40.4,40.33,40.34,38993.0,38.923,38.9423,38.8748,38.8844,38993.0
2016-10-20 14:25:00,40.34,40.37,40.34,40.34,66402.0,38.8844,38.9133,38.8844,38.8844,66402.0
2016-10-20 14:30:00,40.35,40.43,40.35,40.43,61777.0,38.8941,38.9712,38.8941,38.9712,61777.0
2016-10-20 14:35:00,40.42,40.48,40.4,40.4,94807.0,38.9615,39.0194,38.9423,38.9423,94807.0
2016-10-20 14:40:00,40.4,40.43,40.39,40.41,470045.0,38.9423,38.9712,38.9326,38.9519,470045.0
2016-10-20 14:45:00,40.41,40.48,40.36,40.48,110047.0,38.9519,39.0194,38.9037,39.0194,110047.0
2016-10-20 14:50:00,40.48,40.49,40.44,40.46,69264.0,39.0194,39.029,38.9808,39.0001,69264.0
2016-10-20 14:55:00,40.46,40.5,40.44,40.47,56991.0,39.0001,39.0387,38.9808,39.0097,56991.0
2016-10-20 15:00:00,40.47,40.49,40.42,40.48,96648.0,39.0097,39.029,38.9615,39.0194,96648.0
2016-10-20 15:05:00,40.47,40.51,40.45,40.5,124397.0,39.0097,39.0483,38.9905,39.0387,124397.0
2016-10-20 15:10:00,40.51,40.6,40.5,40.59,162280.0,39.0483,39.135,39.0387,39.1254,162280.0
2016-10-20 15:15:00,40.59,40.59,40.51,40.52,94182.0,39.1254,39.1254,39.0483,39.0579,94182.0
2016-10-20 15:20:00,40.51,40.59,40.49,40.59,166206.0,39.0483,39.1254,39.029,39.1254,166206.0
2016-10-20 15:25:00,40.58,40.61,40.52,40.52,133066.0,39.1158,39.1447,39.0579,39.0579,133066.0
2016-10-20 15:30:00,40.52,40.58,40.47,40.58,158238.0,39.0579,39.1158,39.0097,39.1158,158238.0
2016-10-20 15:35:00,40.58,40.63,40.55,40.63,163108.0,39.1158,39.164,39.0868,39.164,163108.0
2016-10-20 15:40:00,40.63,40.65,40.58,40.64,144961.0,39.164,39.1832,39.1158,39.1736,144961.0
2016-10-20 15:45:00,40.64,40.7,40.63,40.69,301058.0,39.1736,39.2314,39.164,39.2218,301058.0
2016-10-20 15:50:00,40.68,40.68,40.62,40.68,331043.0,39.2122,39.2122,39.1543,39.2122,331043.0
2016-10-20 15:55:00,40.67,40.69,40.59,40.59,467831.0,39.2025,39.2218,39.1254,39.1254,467831.0
2016-10-21 09:30:00,39.97,39.99,39.76,39.78,558194.0,38.5278,38.5471,38.3254,38.3446,558194.0
2016-10-21 09:35:00,39.76,40.07,39.75,40.07,297875.0,38.3254,38.6242,38.3157,38.6242,297875.0
2016-10-21 09:40:00,40.06,40.13,39.97,40.11,156090.0,38.6145,38.682,38.5278,38.6627,156090.0
2016-10-21 09:45:00,40.1,40.15,40.0,40.02,82609.0,38.6531,38.7013,38.5567,38.576,82609.0
2016-10-21 09:50:00,40.01,40.06,39.97,40.02,103295.0,38.5663,38.6145,38.5278,38.576,103295.0
2016-10-21 09:55:00,40.02,40.25,40.01,40.1,170266.0,38.576,38.7977,38.5663,38.6531,170266.0
2016-10-21 10:00:00,40.1,40.11,39.97,40.07,137629.0,38.6531,38.6627,38.5278,38.6242,137629.0
2016-10-21 10:05:00,40.07,40.07,39.98,40.04,76823.0,38.6242,38.6242,38.5374,38.5952,76823.0
2016-10-21 10:10:00,40.04,40.05,39.9,39.91,122108.0,38.5952,38.6049,38.4603,38.4699,122108.0
2016-10-21 10:15:00,39.9,40.01,39.9,39.94,83661.0,38.4603,38.5663,38.4603,38.4989,83661.0
2016-10-21 10:20:00,39.95,39.95,39.88,39.9,103544.0,38.5085,38.5085,38.441,38.4603,103544.0
2016-10-21 10:25:00,39.89,39.91,39.87,39.9,84751.0,38.4507,38.4699,38.4314,38.4603,84751.0
2016-10-21 10:30:00,39.9,39.94,39.86,39.86,95900.0,38.4603,38.4989,38.4217,38.4217,95900.0
2016-10-21 10:35:00,39.87,39.88,39.81,39.84,300302.0,38.4314,38.441,38.3735,38.4025,300302.0
2016-10-21 10:40:00,39.85,39.99,39.83,39.97,148020.0,38.4121,38.5471,38.3928,38.5278,148020.0
2016-10-21 10:45:00,39.97,40.0,39.91,39.98,60328.0,38.5278,38.5567,38.4699,38.5374,60328.0
2016-10-21 10:50:00,39.98,39.99,39.95,39.96,33533.0,38.5374,38.5471,38.5085,38.5181,33533.0
2016-10-21 10:55:00,39.97,39.98,39.91,39.95,63027.0,38.5278,38.5374,38.4699,38.5085,63027.0
2016-10-21 11:00:00,39.95,40.0,39.94,40.0,48600.0,38.5085,38.5567,38.4989,38.5567,48600.0
2016-10-21 11:05:00,40.0,40.15,39.99,40.14,90422.0,38.5567,38.7013,38.5471,38.6916,90422.0
2016-10-21 11:10:00,40.14,40.17,40.12,40.15,75911.0,38.6916,38.7206,38.6724,38.7013,75911.0
2016-10-21 11:15:00,40.14,40.15,40.05,40.06,40036.0,38.6916,38.7013,38.6049,38.6145,40036.0
2016-10-21 11:20:00,40.07,40.07,39.98,40.0,77487.0,38.6242,38.6242,38.5374,38.5567,77487.0
2016-10-21 11:25:00,40.0,40.03,39.97,40.03,135890.0,38.5567,38.5856,38.5278,38.5856,135890.0
2016-10-21 11:30:00,40.02,40.04,40.0,40.0,57553.0,38.576,38.5952,38.5567,38.5567,57553.0
2016-10-21 11:35:00,40.01,40.03,39.99,40.01,67947.0,38.5663,38.5856,38.5471,38.5663,67947.0
2016-10-21 11:40:00,40.02,40.02,39.94,39.96,70377.0,38.576,38.576,38.4989,38.5181,70377.0
2016-10-21 11:45:00,39.96,40.04,39.96,40.04,78823.0,38.5181,38.5952,38.5181,38.5952,78823.0
2016-10-21 11:50:00,40.03,40.13,39.99,40.1,550081.0,38.5856,38.682,38.5471,38.6531,550081.0
2016-10-21 11:55:00,40.11,40.14,40.02,40.04,36789.0,38.6627,38.6916,38.576,38.5952,36789.0
2016-10-21 12:00:00,40.04,40.06,40.01,40.02,29377.0,38.5952,38.6145,38.5663,38.576,29377.0
2016-10-21 12:05:00,40.02,40.05,39.99,40.05,85955.0,38.576,38.6049,38.5471,38.6049,85955.0
2016-10-21 12:10:00,40.05,40.06,40.03,40.05,34817.0,38.6049,38.6145,38.5856,38.6049,34817.0
2016-10-21 12:15:00,40.06,40.08,40.05,40.07,50802.0,38.6145,38.6338,38.6049,38.6242,50802.0
2016-10-21 12:20:00,40.07,40.07,39.99,40.03,83302.0,38.6242,38.6242,38.5471,38.5856,83302.0
2016-10-21 12:25:00,40.02,40.04,39.99,40.02,45215.0,38.576,38.5952,38.5471,38.576,45215.0
2016-10-21 12:30:00,40.02,40.02,39.99,40.01,30287.0,38.576,38.576,38.5471,38.5663,30287.0
2016-10-21 12:35:00,40.0,40.03,40.0,40.01,36326.0,38.5567,38.5856,38.5567,38.5663,36326.0
2016-10-21 12:40:00,40.01,40.02,39.99,40.0,44858.0,38.5663,38.576,38.5471,38.5567,44858.0
2016-10-21 12:45:00,40.0,40.02,39.99,40.02,56454.0,38.5567,38.576,38.5471,38.576,56454.0
2016-10-21 12:50:00,40.02,40.02,39.95,39.96,44042.0,38.576,38.576,38.5085,38.5181,44042.0
2016-10-21 12:55:00,39.96,39.97,39.91,39.92,61484.0,38.5181,38.5278,38.4699,38.4796,61484.0
2016-10-21 13:00:00,39.93,39.93,39.86,39.87,471230.0,38.4892,38.4892,38.4217,38.4314,471230.0
2016-10-21 13:05:00,39.86,39.86,39.77,39.82,93251.0,38.4217,38.4217,38.335,38.3832,93251.0
2016-10-21 13:10:00,39.82,39.83,39.78,39.78,113710.0,38.3832,38.3928,38.3446,38.3446,113710.0
2016-10-21 13:15:00,39.78,39.81,39.73,39.8,104360.0,38.3446,38.3735,38.2964,38.3639,104360.0
2016-10-21 13:20:00,39.8,39.82,39.79,39.81,66088.0,38.3639,38.3832,38.3543,38.3735,66088.0
2016-10-21 13:25:00,39.82,39.82,39.76,39.76,36668.0,38.3832,38.3832,38.3254,38.3254,36668.0
2016-10-21 13:30:00,39.76,39.77,39.7,39.73,98663.0,38.3254,38.335,38.2675,38.2964,98663.0
2016-10-21 13:35:00,39.72,39.77,39.72,39.77,59719.0,38.2868,38.335,38.2868,38.335,59719.0
2016-10-21 13:40:00,39.77,39.77,39.72,39.75,52138.0,38.335,38.335,38.2868,38.3157,52138.0
2016-10-21 13:45:00,39.75,39.84,39.74,39.82,72136.0,38.3157,38.4025,38.3061,38.3832,72136.0
2016-10-21 13:50:00,39.82,39.83,39.73,39.73,47448.0,38.3832,38.3928,38.2964,38.2964,47448.0
2016-10-21 13:55:00,39.73,39.74,39.67,39.69,248151.0,38.2964,38.3061,38.2386,38.2579,248151.0
2016-10-21 14:00:00,39.69,39.71,39.65,39.69,57624.0,38.2579,38.2772,38.2193,38.2579,57624.0
2016-10-21 14:05:00,39.69,39.82,39.68,39.8,73660.0,38.2579,38.3832,38.2482,38.3639,73660.0
2016-10-21 14:10:00,39.8,39.84,39.78,39.84,44853.0,38.3639,38.4025,38.3446,38.4025,44853.0
2016-10-21 14:15:00,39.84,39.89,39.84,39.88,43115.0,38.4025,38.4507,38.4025,38.441,43115.0
2016-10-21 14:20:00,39.89,39.89,39.79,39.8,62954.0,38.4507,38.4507,38.3543,38.3639,62954.0
2016-10-21 14:25:00,39.8,39.86,39.79,39.85,46633.0,38.3639,38.4217,38.3543,38.4121,46633.0
2016-10-21 14:30:00,39.85,39.87,39.76,39.78,62265.0,38.4121,38.4314,38.3254,38.3446,62265.0
2016-10-21 14:35:00,39.77,39.81,39.77,39.79,48158.0,38.335,38.3735,38.335,38.3543,48158.0
2016-10-21 14:40:00,39.79,39.8,39.76,39.8,27982.0,38.3543,38.3639,38.3254,38.3639,27982.0
2016-10-21 14:45:00,39.8,39.8,39.7,39.72,99300.0,38.3639,38.3639,38.2675,38.2868,99300.0
2016-10-21 14:50:00,39.72,39.74,39.71,39.74,52240.0,38.2868,38.3061,38.2772,38.3061,52240.0
2016-10-21 14:55:00,39.74,39.8,39.73,39.8,97457.0,38.3061,38.3639,38.2964,38.3639,97457.0
2016-10-21 15:00:00,39.8,39.84,39.75,39.76,76723.0,38.3639,38.4025,38.3157,38.3254,76723.0
2016-10-21 15:05:00,39.76,39.79,39.75,39.76,64648.0,38.3254,38.3543,38.3157,38.3254,64648.0
2016-10-21 15:10:00,39.75,39.78,39.75,39.76,59564.0,38.3157,38.3446,38.3157,38.3254,59564.0
2016-10-21 15:15:00,39.76,39.79,39.75,39.77,66529.0,38.3254,38.3543,38.3157,38.335,66529.0
2016-10-21 15:20:00,39.76,39.78,39.75,39.76,80025.0,38.3254,38.3446,38.3157,38.3254,80025.0
2016-10-21 15:25:00,39.76,39.82,39.76,39.81,140307.0,38.3254,38.3832,38.3254,38.3735,140307.0
2016-10-21 15:30:00,39.81,39.84,39.79,39.84,175549.0,38.3735,38.4025,38.3543,38.4025,175549.0
2016-10-21 15:35:00,39.84,39.86,39.83,39.84,114135.0,38.4025,38.4217,38.3928,38.4025,114135.0
2016-10-21 15:40:00,39.84,39.85,39.79,39.83,200008.0,38.4025,38.4121,38.3543,38.3928,200008.0
2016-10-21 15:45:00,39.83,39.85,39.77,39.84,194587.0,38.3928,38.4121,38.335,38.4025,194587.0
2016-10-21 15:50:00,39.83,39.89,39.82,39.84,230329.0,38.3928,38.4507,38.3832,38.4025,230329.0
2016-10-21 15:55:00,39.84,39.97,39.82,39.9,652440.0,38.4025,38.5278,38.3832,38.4603,652440.0
2016-10-24 09:30:00,40.25,40.55,40.19,40.54,300050.0,38.7977,39.0868,38.7398,39.0772,300050.0
2016-10-24 09:35:00,40.54,40.54,40.33,40.35,126006.0,39.0772,39.0772,38.8748,38.8941,126006.0
2016-10-24 09:40:00,40.36,40.42,40.26,40.41,97538.0,38.9037,38.9615,38.8073,38.9519,97538.0
2016-10-24 09:45:00,40.4,40.51,40.39,40.49,100079.0,38.9423,39.0483,38.9326,39.029,100079.0
2016-10-24 09:50:00,40.49,40.5,40.28,40.28,63675.0,39.029,39.0387,38.8266,38.8266,63675.0
2016-10-24 09:55:00,40.28,40.33,40.23,40.3,108450.0,38.8266,38.8748,38.7784,38.8459,108450.0
2016-10-24 10:00:00,40.3,40.32,40.14,40.14,85493.0,38.8459,38.8651,38.6916,38.6916,85493.0
2016-10-24 10:05:00,40.14,40.19,40.03,40.03,62916.0,38.6916,38.7398,38.5856,38.5856,62916.0
2016-10-24 10:10:00,40.02,40.15,40.02,40.08,124065.0,38.576,38.7013,38.576,38.6338,124065.0
2016-10-24 10:15:00,40.09,40.19,40.08,40.15,60924.0,38.6434,38.7398,38.6338,38.7013,60924.0
2016-10-24 10:20:00,40.16,40.19,40.13,40.14,74225.0,38.7109,38.7398,38.682,38.6916,74225.0
2016-10-24 10:25:00,40.14,40.18,40.13,40.16,93768.0,38.6916,38.7302,38.682,38.7109,93768.0
2016-10-24 10:30:00,40.16,40.24,40.14,40.23,74617.0,38.7109,38.788,38.6916,38.7784,74617.0
2016-10-24 10:35:00,40.24,40.29,40.23,40.25,87696.0,38.788,38.8362,38.7784,38.7977,87696.0
2016-10-24 10:40:00,40.26,40.26,40.0,40.02,176436.0,38.8073,38.8073,38.5567,38.576,176436.0
2016-10-24 10:45:00,40.02,40.15,40.02,40.12,107347.0,38.576,38.7013,38.576,38.6724,107347.0
2016-10-24 10:50:00,40.13,40.25,40.13,40.24,87005.0,38.682,38.7977,38.682,38.788,87005.0
2016-10-24 10:55:00,40.24,40.24,40.1,40.1,32730.0,38.788,38.788,38.6531,38.6531,32730.0
2016-10-24 11:00:00,40.11,40.16,40.11,40.16,27979.0,38.6627,38.7109,38.6627,38.7109,27979.0
2016-10-24 11:05:00,40.16,40.25,40.16,40.24,45588.0,38.7109,38.7977,38.7109,38.788,45588.0
2016-10-24 11:10:00,40.24,40.26,40.2,40.22,36387.0,38.788,38.8073,38.7495,38.7688,36387.0
2016-10-24 11:15:00,40.22,40.25,40.22,40.24,12515.0,38.7688,38.7977,38.7688,38.788,12515.0
2016-10-24 11:20:00,40.25,40.26,40.21,40.22,39282.0,38.7977,38.8073,38.7591,38.7688,39282.0
2016-10-24 11:25:00,40.21,40.21,40.08,40.11,47500.0,38.7591,38.7591,38.6338,38.6627,47500.0
2016-10-24 11:30:00,40.11,40.17,40.09,40.17,46195.0,38.6627,38.7206,38.6434,38.7206,46195.0
2016-10-24 11:35:00,40.16,40.21,40.15,40.18,48434.0,38.7109,38.7591,38.7013,38.7302,48434.0
2016-10-24 11:40:00,40.18,40.18,40.01,40.03,42027.0,38.7302,38.7302,38.5663,38.5856,42027.0
2016-10-24 11:45:00,40.02,40.07,40.01,40.03,33808.0,38.576,38.6242,38.5663,38.5856,33808.0
2016-10-24 11:50:00,40.04,40.09,40.03,40.09,27614.0,38.5952,38.6434,38.5856,38.6434,27614.0
2016-10-24 11:55:00,40.09,40.09,40.01,40.01,27403.0,38.6434,38.6434,38.5663,38.5663,27403.0
2016-10-24 12:00:00,40.0,40.05,39.98,40.01,75628.0,38.5567,38.6049,38.5374,38.5663,75628.0
2016-10-24 12:05:00,40.01,40.07,39.99,40.06,97039.0,38.5663,38.6242,38.5471,38.6145,97039.0
2016-10-24 12:10:00,40.07,40.08,40.03,40.05,27000.0,38.6242,38.6338,38.5856,38.6049,27000.0
2016-10-24 12:15:00,40.05,40.07,40.03,40.05,29698.0,38.6049,38.6242,38.5856,38.6049,29698.0
2016-10-24 12:20:00,40.04,40.04,39.99,40.0,65729.0,38.5952,38.5952,38.5471,38.5567,65729.0
2016-10-24 12:25:00,40.0,40.06,39.99,40.01,43931.0,38.5567,38.6145,38.5471,38.5663,43931.0
2016-10-24 12:30:00,40.01,40.01,39.92,39.96,53258.0,38.5663,38.5663,38.4796,38.5181,53258.0
2016-10-24 12:35:00,39.95,39.98,39.94,39.97,85307.0,38.5085,38.5374,38.4989,38.5278,85307.0
2016-10-24 12:40:00,39.97,39.98,39.86,39.93,246648.0,38.5278,38.5374,38.4217,38.4892,246648.0
2016-10-24 12:45:00,39.93,40.05,39.92,40.04,72227.0,38.4892,38.6049,38.4796,38.5952,72227.0
2016-10-24 12:50:00,40.03,40.04,40.0,40.02,25193.0,38.5856,38.5952,38.5567,38.576,25193.0
2016-10-24 12:55:00,40.03,40.05,40.03,40.05,32738.0,38.5856,38.6049,38.5856,38.6049,32738.0
2016-10-24 13:00:00,40.04,40.06,40.01,40.01,24534.0,38.5952,38.6145,38.5663,38.5663,24534.0
2016-10-24 13:05:00,40.02,40.04,40.0,40.01,39122.0,38.576,38.5952,38.5567,38.5663,39122.0
2016-10-24 13:10:00,40.01,40.07,40.0,40.05,51672.0,38.5663,38.6242,38.5567,38.6049,51672.0
2016-10-24 13:15:00,40.04,40.05,39.99,40.0,47496.0,38.5952,38.6049,38.5471,38.5567,47496.0
2016-10-24 13:20:00,40.0,40.05,39.99,40.04,30526.0,38.5567,38.6049,38.5471,38.5952,30526.0
2016-10-24 13:25:00,40.03,40.07,40.02,40.04,22051.0,38.5856,38.6242,38.576,38.5952,22051.0
2016-10-24 13:30:00,40.05,40.06,40.04,40.05,18283.0,38.6049,38.6145,38.5952,38.6049,18283.0
2016-10-24 13:35:00,40.05,40.1,40.04,40.1,33315.0,38.6049,38.6531,38.5952,38.6531,33315.0
2016-10-24 13:40:00,40.09,40.09,40.05,40.05,20893.0,38.6434,38.6434,38.6049,38.6049,20893.0
2016-10-24 13:45:00,40.06,40.07,40.04,40.05,16325.0,38.6145,38.6242,38.5952,38.6049,16325.0
2016-10-24 13:50:00,40.05,40.06,40.02,40.03,16850.0,38.6049,38.6145,38.576,38.5856,16850.0
2016-10-24 13:55:00,40.03,40.04,40.0,40.01,44149.0,38.5856,38.5952,38.5567,38.5663,44149.0
2016-10-24 14:00:00,40.01,40.03,40.0,40.01,28746.0,38.5663,38.5856,38.5567,38.5663,28746.0
2016-10-24 14:05:00,40.01,40.02,40.0,40.01,40576.0,38.5663,38.576,38.5567,38.5663,40576.0
2016-10-24 14:10:00,40.0,40.02,40.0,40.0,47014.0,38.5567,38.576,38.5567,38.5567,47014.0
2016-10-24 14:15:00,40.0,40.01,39.97,40.01,56509.0,38.5567,38.5663,38.5278,38.5663,56509.0
2016-10-24 14:20:00,40.01,40.02,39.99,40.01,95123.0,38.5663,38.576,38.5471,38.5663,95123.0
2016-10-24 14:25:00,40.01,40.01,39.97,39.98,38028.0,38.5663,38.5663,38.5278,38.5374,38028.0
2016-10-24 14:30:00,39.99,40.0,39.96,39.98,47790.0,38.5471,38.5567,38.5181,38.5374,47790.0
2016-10-24 14:35:00,39.98,40.0,39.94,39.94,59696.0,38.5374,38.5567,38.4989,38.4989,59696.0
2016-10-24 14:40:00,39.94,39.95,39.92,39.94,33336.0,38.4989,38.5085,38.4796,38.4989,33336.0
2016-10-24 14:45:00,39.94,39.98,39.93,39.98,73267.0,38.4989,38.5374,38.4892,38.5374,73267.0
2016-10-24 14:50:00,39.98,39.99,39.88,39.91,241084.0,38.5374,38.5471,38.441,38.4699,241084.0
2016-10-24 14:55:00,39.91,39.92,39.84,39.87,245661.0,38.4699,38.4796,38.4025,38.4314,245661.0
2016-10-24 15:00:00,39.86,39.88,39.82,39.88,74775.0,38.4217,38.441,38.3832,38.441,74775.0
2016-10-24 15:05:00,39.88,39.91,39.87,39.9,51837.0,38.441,38.4699,38.4314,38.4603,51837.0
2016-10-24 15:10:00,39.9,39.9,39.83,39.84,70916.0,38.4603,38.4603,38.3928,38.4025,70916.0
2016-10-24 15:15:00,39.84,39.85,39.79,39.79,46183.0,38.4025,38.4121,38.3543,38.3543,46183.0
2016-10-24 15:20:00,39.79,39.85,39.77,39.83,87727.0,38.3543,38.4121,38.335,38.3928,87727.0
2016-10-24 15:25:00,39.83,39.86,39.81,39.81,60401.0,38.3928,38.4217,38.3735,38.3735,60401.0
2016-10-24 15:30:00,39.82,39.86,39.8,39.83,76357.0,38.3832,38.4217,38.3639,38.3928,76357.0
2016-10-24 15:35:00,39.83,39.89,39.82,39.88,47933.0,38.3928,38.4507,38.3832,38.441,47933.0
2016-10-24 15:40:00,39.88,39.88,39.84,39.88,80949.0,38.441,38.441,38.4025,38.441,80949.0
2016-10-24 15:45:00,39.88,39.88,39.85,39.88,65424.0,38.441,38.441,38.4121,38.441,65424.0
2016-10-24 15:50:00,39.88,39.88,39.82,39.85,188063.0,38.441,38.441,38.3832,38.4121,188063.0
2016-10-24 15:55:00,39.84,39.86,39.82,39.83,442634.0,38.4025,38.4217,38.3832,38.3928,442634.0
2016-10-25 09:30:00,39.66,39.9,39.36,39.8,162250.0,38.229,38.4603,37.9398,38.3639,162250.0
2016-10-25 09:35:00,39.8,39.97,39.78,39.91,64531.0,38.3639,38.5278,38.3446,38.4699,64531.0
2016-10-25 09:40:00,39.89,39.93,39.83,39.85,33993.0,38.4507,38.4892,38.3928,38.4121,33993.0
2016-10-25 09:45:00,39.85,39.92,39.77,39.9,45046.0,38.4121,38.4796,38.335,38.4603,45046.0
2016-10-25 09:50:00,39.89,39.9,39.69,39.83,54394.0,38.4507,38.4603,38.2579,38.3928,54394.0
2016-10-25 09:55:00,39.83,39.91,39.8,39.88,31995.0,38.3928,38.4699,38.3639,38.441,31995.0
2016-10-25 10:00:00,39.89,39.9,39.78,39.89,48526.0,38.4507,38.4603,38.3446,38.4507,48526.0
2016-10-25 10:05:00,39.88,40.01,39.87,39.93,97837.0,38.441,38.5663,38.4314,38.4892,97837.0
2016-10-25 10:10:00,39.94,40.11,39.92,40.08,107201.0,38.4989,38.6627,38.4796,38.6338,107201.0
2016-10-25 10:15:00,40.08,40.42,40.02,40.32,436927.0,38.6338,38.9615,38.576,38.8651,436927.0
2016-10-25 10:20:00,40.32,40.43,40.09,40.12,253356.0,38.8651,38.9712,38.6434,38.6724,253356.0
2016-10-25 10:25:00,40.11,40.13,39.99,40.03,151082.0,38.6627,38.682,38.5471,38.5856,151082.0
2016-10-25 10:30:00,40.04,40.08,39.98,40.01,102781.0,38.5952,38.6338,38.5374,38.5663,102781.0
2016-10-25 10:35:00,40.02,40.05,39.89,39.89,89110.0,38.576,38.6049,38.4507,38.4507,89110.0
2016-10-25 10:40:00,39.9,39.92,39.79,39.81,190321.0,38.4603,38.4796,38.3543,38.3735,190321.0
2016-10-25 10:45:00,39.82,39.82,39.72,39.77,112318.0,38.3832,38.3832,38.2868,38.335,112318.0
2016-10-25 10:50:00,39.77,39.78,39.67,39.69,142917.0,38.335,38.3446,38.2386,38.2579,142917.0
2016-10-25 10:55:00,39.7,39.78,39.66,39.77,65016.0,38.2675,38.3446,38.229,38.335,65016.0
2016-10-25 11:00:00,39.77,39.92,39.77,39.91,37465.0,38.335,38.4796,38.335,38.4699,37465.0
2016-10-25 11:05:00,39.92,39.95,39.84,39.88,54358.0,38.4796,38.5085,38.4025,38.441,54358.0
2016-10-25 11:10:00,39.88,39.9,39.85,39.87,30703.0,38.441,38.4603,38.4121,38.4314,30703.0
2016-10-25 11:15:00,39.88,39.96,39.85,39.85,42694.0,38.441,38.5181,38.4121,38.4121,42694.0
2016-10-25 11:20:00,39.86,39.86,39.69,39.72,38212.0,38.4217,38.4217,38.2579,38.2868,38212.0
2016-10-25 11:25:00,39.73,39.75,39.7,39.72,22746.0,38.2964,38.3157,38.2675,38.2868,22746.0
2016-10-25 11:30:00,39.73,39.83,39.73,39.82,18733.0,38.2964,38.3928,38.2964,38.3832,18733.0
2016-10-25 11:35:00,39.84,39.84,39.8,39.83,21028.0,38.4025,38.4025,38.3639,38.3928,21028.0
2016-10-25 11:40:00,39.84,39.87,39.81,39.81,43093.0,38.4025,38.4314,38.3735,38.3735,43093.0
2016-10-25 11:45:00,39.83,39.87,39.82,39.85,17298.0,38.3928,38.4314,38.3832,38.4121,17298.0
2016-10-25 11:50:00,39.85,39.86,39.82,39.84,24936.0,38.4121,38.4217,38.3832,38.4025,24936.0
2016-10-25 11:55:00,39.84,39.9,39.83,39.9,34714.0,38.4025,38.4603,38.3928,38.4603,34714.0
2016-10-25 12:00:00,39.89,39.96,39.86,39.95,45656.0,38.4507,38.5181,38.4217,38.5085,45656.0
2016-10-25 12:05:00,39.96,40.02,39.93,39.95,62812.0,38.5181,38.576,38.4892,38.5085,62812.0
2016-10-25 12:10:00,39.95,39.97,39.88,39.88,20825.0,38.5085,38.5278,38.441,38.441,20825.0
2016-10-25 12:15:00,39.87,39.89,39.8,39.87,93571.0,38.4314,38.4507,38.3639,38.4314,93571.0
2016-10-25 12:20:00,39.87,39.89,39.85,39.89,39249.0,38.4314,38.4507,38.4121,38.4507,39249.0
2016-10-25 12:25:00,39.89,39.93,39.88,39.91,23797.0,38.4507,38.4892,38.441,38.4699,23797.0
2016-10-25 12:30:00,39.9,39.96,39.9,39.96,375815.0,38.4603,38.5181,38.4603,38.5181,375815.0
2016-10-25 12:35:00,39.95,39.95,39.89,39.93,24149.0,38.5085,38.5085,38.4507,38.4892,24149.0
2016-10-25 12:40:00,39.92,39.92,39.86,39.87,20664.0,38.4796,38.4796,38.4217,38.4314,20664.0
2016-10-25 12:45:00,39.87,39.93,39.86,39.91,22006.0,38.4314,38.4892,38.4217,38.4699,22006.0
2016-10-25 12:50:00,39.9,39.9,39.82,39.82,21224.0,38.4603,38.4603,38.3832,38.3832,21224.0
2016-10-25 12:55:00,39.82,39.88,39.82,39.88,24981.0,38.3832,38.441,38.3832,38.441,24981.0
2016-10-25 13:00:00,39.88,39.88,39.82,39.86,18067.0,38.441,38.441,38.3832,38.4217,18067.0
2016-10-25 13:05:00,39.85,39.88,39.82,39.83,11300.0,38.4121,38.441,38.3832,38.3928,11300.0
2016-10-25 13:10:00,39.83,39.85,39.82,39.85,11970.0,38.3928,38.4121,38.3832,38.4121,11970.0
2016-10-25 13:15:00,39.84,39.85,39.82,39.82,25235.0,38.4025,38.4121,38.3832,38.3832,25235.0
2016-10-25 13:20:00,39.83,39.86,39.82,39.85,20456.0,38.3928,38.4217,38.3832,38.4121,20456.0
2016-10-25 13:25:00,39.85,39.88,39.85,39.87,21211.0,38.4121,38.441,38.4121,38.4314,21211.0
2016-10-25 13:30:00,39.87,39.9,39.85,39.9,15353.0,38.4314,38.4603,38.4121,38.4603,15353.0
2016-10-25 13:35:00,39.89,39.9,39.84,39.84,15231.0,38.4507,38.4603,38.4025,38.4025,15231.0
2016-10-25 13:40:00,39.84,39.87,39.8,39.81,62239.0,38.4025,38.4314,38.3639,38.3735,62239.0
2016-10-25 13:45:00,39.8,39.85,39.8,39.85,26812.0,38.3639,38.4121,38.3639,38.4121,26812.0
2016-10-25 13:50:00,39.86,39.88,39.83,39.84,23504.0,38.4217,38.441,38.3928,38.4025,23504.0
2016-10-25 13:55:00,39.84,39.84,39.8,39.8,16253.0,38.4025,38.4025,38.3639,38.3639,16253.0
2016-10-25 14:00:00,39.8,39.81,39.75,39.75,19694.0,38.3639,38.3735,38.3157,38.3157,19694.0
2016-10-25 14:05:00,39.75,39.76,39.71,39.76,36535.0,38.3157,38.3254,38.2772,38.3254,36535.0
2016-10-25 14:10:00,39.75,39.81,39.75,39.75,39605.0,38.3157,38.3735,38.3157,38.3157,39605.0
2016-10-25 14:15:00,39.75,39.76,39.73,39.74,20325.0,38.3157,38.3254,38.2964,38.3061,20325.0
2016-10-25 14:20:00,39.74,39.77,39.72,39.77,35644.0,38.3061,38.335,38.2868,38.335,35644.0
2016-10-25 14:25:00,39.77,39.78,39.75,39.78,21959.0,38.335,38.3446,38.3157,38.3446,21959.0
2016-10-25 14:30:00,39.78,39.79,39.75,39.78,32323.0,38.3446,38.3543,38.3157,38.3446,32323.0
2016-10-25 14:35:00,39.77,39.8,39.77,39.79,26642.0,38.335,38.3639,38.335,38.3543,26642.0
2016-10-25 14:40:00,39.78,39.8,39.78,39.79,23214.0,38.3446,38.3639,38.3446,38.3543,23214.0
2016-10-25 14:45:00,39.8,39.8,39.76,39.76,52028.0,38.3639,38.3639,38.3254,38.3254,52028.0
2016-10-25 14:50:00,39.76,39.77,39.74,39.77,28723.0,38.3254,38.335,38.3061,38.335,28723.0
2016-10-25 14:55:00,39.76,39.77,39.72,39.74,37230.0,38.3254,38.335,38.2868,38.3061,37230.0
2016-10-25 15:00:00,39.74,39.75,39.71,39.72,50195.0,38.3061,38.3157,38.2772,38.2868,50195.0
2016-10-25 15:05:00,39.72,39.72,39.69,39.72,77021.0,38.2868,38.2868,38.2579,38.2868,77021.0
2016-10-25 15:10:00,39.72,39.74,39.71,39.74,45582.0,38.2868,38.3061,38.2772,38.3061,45582.0
2016-10-25 15:15:00,39.73,39.75,39.73,39.74,38606.0,38.2964,38.3157,38.2964,38.3061,38606.0
2016-10-25 15:20:00,39.74,39.8,39.73,39.79,53954.0,38.3061,38.3639,38.2964,38.3543,53954.0
2016-10-25 15:25:00,39.79,39.83,39.78,39.8,93731.0,38.3543,38.3928,38.3446,38.3639,93731.0
2016-10-25 15:30:00,39.81,39.81,39.71,39.72,170990.0,38.3735,38.3735,38.2772,38.2868,170990.0
2016-10-25 15:35:00,39.72,39.74,39.7,39.71,106057.0,38.2868,38.3061,38.2675,38.2772,106057.0
2016-10-25 15:40:00,39.71,39.74,39.68,39.73,98330.0,38.2772,38.3061,38.2482,38.2964,98330.0
2016-10-25 15:45:00,39.72,39.73,39.67,39.72,128236.0,38.2868,38.2964,38.2386,38.2868,128236.0
2016-10-25 15:50:00,39.71,39.72,39.63,39.7,179680.0,38.2772,38.2868,38.2,38.2675,179680.0
2016-10-25 15:55:00,39.69,39.73,39.66,39.7,370387.0,38.2579,38.2964,38.229,38.2675,370387.0
2016-10-26 09:30:00,38.57,38.72,38.21,38.62,645906.0,37.1783,37.3229,36.8313,37.2265,645906.0
2016-10-26 09:35:00,38.62,38.8,38.4,38.46,359928.0,37.2265,37.4,37.0144,37.0723,359928.0
2016-10-26 09:40:00,38.45,38.6,38.37,38.52,400170.0,37.0626,37.2072,36.9855,37.1301,400170.0
2016-10-26 09:45:00,38.52,38.72,38.4,38.69,241680.0,37.1301,37.3229,37.0144,37.294,241680.0
2016-10-26 09:50:00,38.67,38.93,38.65,38.88,173408.0,37.2747,37.5253,37.2554,37.4771,173408.0
2016-10-26 09:55:00,38.88,38.92,38.77,38.8,172879.0,37.4771,37.5157,37.3711,37.4,172879.0
2016-10-26 10:00:00,38.8,38.81,38.57,38.73,147200.0,37.4,37.4096,37.1783,37.3325,147200.0
2016-10-26 10:05:00,38.73,38.75,38.6,38.75,104945.0,37.3325,37.3518,37.2072,37.3518,104945.0
2016-10-26 10:10:00,38.74,38.75,38.61,38.65,205007.0,37.3422,37.3518,37.2168,37.2554,205007.0
2016-10-26 10:15:00,38.65,38.69,38.64,38.68,239145.0,37.2554,37.294,37.2458,37.2843,239145.0
2016-10-26 10:20:00,38.68,38.88,38.66,38.87,284678.0,37.2843,37.4771,37.265,37.4675,284678.0
2016-10-26 10:25:00,38.87,38.9,38.84,38.89,146876.0,37.4675,37.4964,37.4385,37.4867,146876.0
2016-10-26 10:30:00,38.88,38.99,38.83,38.99,206374.0,37.4771,37.5831,37.4289,37.5831,206374.0
2016-10-26 10:35:00,39.0,39.21,38.99,39.13,118028.0,37.5928,37.7952,37.5831,37.7181,118028.0
2016-10-26 10:40:00,39.13,39.18,39.09,39.16,68431.0,37.7181,37.7663,37.6795,37.747,68431.0
2016-10-26 10:45:00,39.15,39.17,38.96,38.99,184732.0,37.7374,37.7566,37.5542,37.5831,184732.0
2016-10-26 10:50:00,38.99,39.01,38.78,38.79,181224.0,37.5831,37.6024,37.3807,37.3904,181224.0
2016-10-26 10:55:00,38.79,39.0,38.79,38.99,103805.0,37.3904,37.5928,37.3904,37.5831,103805.0
2016-10-26 11:00:00,38.98,38.99,38.89,38.9,132606.0,37.5735,37.5831,37.4867,37.4964,132606.0
2016-10-26 11:05:00,38.9,39.0,38.89,38.94,120468.0,37.4964,37.5928,37.4867,37.5349,120468.0
2016-10-26 11:10:00,38.94,39.03,38.91,38.98,144948.0,37.5349,37.6217,37.506,37.5735,144948.0
2016-10-26 11:15:00,38.97,39.1,38.95,38.96,104819.0,37.5639,37.6892,37.5446,37.5542,104819.0
2016-10-26 11:20:00,38.96,39.02,38.95,39.02,69062.0,37.5542,37.6121,37.5446,37.6121,69062.0
2016-10-26 11:25:00,39.02,39.08,38.98,39.06,60971.0,37.6121,37.6699,37.5735,37.6506,60971.0
2016-10-26 11:30:00,39.05,39.09,39.02,39.08,53694.0,37.641,37.6795,37.6121,37.6699,53694.0
2016-10-26 11:35:00,39.09,39.1,39.03,39.06,55144.0,37.6795,37.6892,37.6217,37.6506,55144.0
2016-10-26 11:40:00,39.05,39.12,39.05,39.08,56623.0,37.641,37.7084,37.641,37.6699,56623.0
2016-10-26 11:45:00,39.08,39.17,39.06,39.12,36974.0,37.6699,37.7566,37.6506,37.7084,36974.0
2016-10-26 11:50:00,39.13,39.22,39.11,39.22,56866.0,37.7181,37.8048,37.6988,37.8048,56866.0
2016-10-26 11:55:00,39.22,39.27,39.2,39.2,45822.0,37.8048,37.853,37.7856,37.7856,45822.0
2016-10-26 12:00:00,39.2,39.27,39.2,39.24,50162.0,37.7856,37.853,37.7856,37.8241,50162.0
2016-10-26 12:05:00,39.24,39.32,39.23,39.32,77138.0,37.8241,37.9012,37.8145,37.9012,77138.0
2016-10-26 12:10:00,39.32,39.38,39.31,39.38,61036.0,37.9012,37.9591,37.8916,37.9591,61036.0
2016-10-26 12:15:00,39.38,39.38,39.33,39.34,53900.0,37.9591,37.9591,37.9109,37.9205,53900.0
2016-10-26 12:20:00,39.35,39.4,39.34,39.38,38457.0,37.9301,37.9783,37.9205,37.9591,38457.0
2016-10-26 12:25:00,39.38,39.39,39.34,39.36,55522.0,37.9591,37.9687,37.9205,37.9398,55522.0
2016-10-26 12:30:00,39.36,39.42,39.35,39.41,30638.0,37.9398,37.9976,37.9301,37.988,30638.0
2016-10-26 12:35:00,39.41,39.54,39.39,39.54,38553.0,37.988,38.1133,37.9687,38.1133,38553.0
2016-10-26 12:40:00,39.55,39.82,39.49,39.81,156941.0,38.1229,38.3832,38.0651,38.3735,156941.0
2016-10-26 12:45:00,39.81,40.07,39.71,40.05,253603.0,38.3735,38.6242,38.2772,38.6049,253603.0
2016-10-26 12:50:00,40.05,40.23,39.98,40.22,309296.0,38.6049,38.7784,38.5374,38.7688,309296.0
2016-10-26 12:55:00,40.2,40.26,39.95,40.05,378689.0,38.7495,38.8073,38.5085,38.6049,378689.0
2016-10-26 13:00:00,40.05,40.19,40.01,40.18,123010.0,38.6049,38.7398,38.5663,38.7302,123010.0
2016-10-26 13:05:00,40.15,40.19,39.87,39.92,126501.0,38.7013,38.7398,38.4314,38.4796,126501.0
2016-10-26 13:10:00,39.91,39.95,39.79,39.81,62448.0,38.4699,38.5085,38.3543,38.3735,62448.0
2016-10-26 13:15:00,39.8,39.94,39.75,39.87,110097.0,38.3639,38.4989,38.3157,38.4314,110097.0
2016-10-26 13:20:00,39.88,39.88,39.65,39.66,100178.0,38.441,38.441,38.2193,38.229,100178.0
2016-10-26 13:25:00,39.65,39.72,39.6,39.66,79713.0,38.2193,38.2868,38.1711,38.229,79713.0
2016-10-26 13:30:00,39.66,39.77,39.66,39.71,86288.0,38.229,38.335,38.229,38.2772,86288.0
2016-10-26 13:35:00,39.71,39.72,39.66,39.67,37984.0,38.2772,38.2868,38.229,38.2386,37984.0
2016-10-26 13:40:00,39.66,39.68,39.52,39.53,47891.0,38.229,38.2482,38.094,38.1037,47891.0
2016-10-26 13:45:00,39.53,39.64,39.51,39.61,43150.0,38.1037,38.2097,38.0844,38.1808,43150.0
2016-10-26 13:50:00,39.62,39.65,39.5,39.5,61460.0,38.1904,38.2193,38.0747,38.0747,61460.0
2016-10-26 13:55:00,39.5,39.57,39.48,39.56,61139.0,38.0747,38.1422,38.0555,38.1326,61139.0
2016-10-26 14:00:00,39.57,39.59,39.47,39.51,60924.0,38.1422,38.1615,38.0458,38.0844,60924.0
2016-10-26 14:05:00,39.5,39.53,39.44,39.5,58553.0,38.0747,38.1037,38.0169,38.0747,58553.0
2016-10-26 14:10:00,39.5,39.54,39.47,39.54,61412.0,38.0747,38.1133,38.0458,38.1133,61412.0
2016-10-26 14:15:00,39.54,39.55,39.46,39.5,45087.0,38.1133,38.1229,38.0362,38.0747,45087.0
2016-10-26 14:20:00,39.5,39.56,39.49,39.54,57189.0,38.0747,38.1326,38.0651,38.1133,57189.0
2016-10-26 14:25:00,39.54,39.55,39.48,39.52,66121.0,38.1133,38.1229,38.0555,38.094,66121.0
2016-10-26 14:30:00,39.51,39.55,39.51,39.55,26893.0,38.0844,38.1229,38.0844,38.1229,26893.0
2016-10-26 14:35:00,39.55,39.59,39.54,39.59,39079.0,38.1229,38.1615,38.1133,38.1615,39079.0
2016-10-26 14:40:00,39.59,39.59,39.55,39.56,49690.0,38.1615,38.1615,38.1229,38.1326,49690.0
2016-10-26 14:45:00,39.56,39.58,39.45,39.45,30530.0,38.1326,38.1518,38.0265,38.0265,30530.0
2016-10-26 14:50:00,39.46,39.49,39.45,39.48,34412.0,38.0362,38.0651,38.0265,38.0555,34412.0
2016-10-26 14:55:00,39.47,39.53,39.46,39.51,36723.0,38.0458,38.1037,38.0362,38.0844,36723.0
2016-10-26 15:00:00,39.51,39.51,39.48,39.48,42756.0,38.0844,38.0844,38.0555,38.0555,42756.0
2016-10-26 15:05:00,39.48,39.49,39.37,39.4,48571.0,38.0555,38.0651,37.9494,37.9783,48571.0
2016-10-26 15:10:00,39.41,39.48,39.4,39.42,53530.0,37.988,38.0555,37.9783,37.9976,53530.0
2016-10-26 15:15:00,39.41,39.44,39.39,39.43,42038.0,37.988,38.0169,37.9687,38.0073,42038.0
2016-10-26 15:20:00,39.43,39.46,39.41,39.44,49044.0,38.0073,38.0362,37.988,38.0169,49044.0
2016-10-26 15:25:00,39.43,39.44,39.34,39.34,44040.0,38.0073,38.0169,37.9205,37.9205,44040.0
2016-10-26 15:30:00,39.35,39.36,39.3,39.3,94214.0,37.9301,37.9398,37.8819,37.8819,94214.0
2016-10-26 15:35:00,39.3,39.31,39.27,39.28,68613.0,37.8819,37.8916,37.853,37.8627,68613.0
2016-10-26 15:40:00,39.29,39.33,39.24,39.3,147052.0,37.8723,37.9109,37.8241,37.8819,147052.0
2016-10-26 15:45:00,39.3,39.38,39.29,39.34,149323.0,37.8819,37.9591,37.8723,37.9205,149323.0
2016-10-26 15:50:00,39.34,39.34,39.28,39.29,212077.0,37.9205,37.9205,37.8627,37.8723,212077.0
2016-10-26 15:55:00,39.3,39.34,39.27,39.32,286954.0,37.8819,37.9205,37.853,37.9012,286954.0
2016-10-27 09:30:00,39.45,39.98,39.41,39.58,180899.0,38.0265,38.5374,37.988,38.1518,180899.0
2016-10-27 09:35:00,39.59,39.63,39.33,39.37,98392.0,38.1615,38.2,37.9109,37.9494,98392.0
2016-10-27 09:40:00,39.34,39.44,39.26,39.41,85383.0,37.9205,38.0169,37.8434,37.988,85383.0
2016-10-27 09:45:00,39.41,39.55,39.37,39.49,60188.0,37.988,38.1229,37.9494,38.0651,60188.0
2016-10-27 09:50:00,39.5,39.64,39.48,39.59,131573.0,38.0747,38.2097,38.0555,38.1615,131573.0
2016-10-27 09:55:00,39.57,39.69,39.52,39.67,58151.0,38.1422,38.2579,38.094,38.2386,58151.0
2016-10-27 10:00:00,39.68,39.69,39.48,39.49,55402.0,38.2482,38.2579,38.0555,38.0651,55402.0
2016-10-27 10:05:00,39.5,39.57,39.48,39.56,85745.0,38.0747,38.1422,38.0555,38.1326,85745.0
2016-10-27 10:10:00,39.57,39.61,39.49,39.5,50258.0,38.1422,38.1808,38.0651,38.0747,50258.0
2016-10-27 10:15:00,39.5,39.58,39.45,39.47,60302.0,38.0747,38.1518,38.0265,38.0458,60302.0
2016-10-27 10:20:00,39.48,39.48,39.4,39.43,37704.0,38.0555,38.0555,37.9783,38.0073,37704.0
2016-10-27 10:25:00,39.42,39.66,39.39,39.64,49218.0,37.9976,38.229,37.9687,38.2097,49218.0
2016-10-27 10:30:00,39.64,39.66,39.57,39.57,23894.0,38.2097,38.229,38.1422,38.1422,23894.0
2016-10-27 10:35:00,39.55,39.61,39.46,39.59,42473.0,38.1229,38.1808,38.0362,38.1615,42473.0
2016-10-27 10:40:00,39.61,39.8,39.6,39.8,61841.0,38.1808,38.3639,38.1711,38.3639,61841.0
2016-10-27 10:45:00,39.8,39.85,39.78,39.82,31364.0,38.3639,38.4121,38.3446,38.3832,31364.0
2016-10-27 10:50:00,39.82,39.84,39.71,39.73,63516.0,38.3832,38.4025,38.2772,38.2964,63516.0
2016-10-27 10:55:00,39.73,39.74,39.7,39.71,22097.0,38.2964,38.3061,38.2675,38.2772,22097.0
2016-10-27 11:00:00,39.71,39.75,39.6,39.6,47958.0,38.2772,38.3157,38.1711,38.1711,47958.0
2016-10-27 11:05:00,39.6,39.64,39.51,39.64,75904.0,38.1711,38.2097,38.0844,38.2097,75904.0
2016-10-27 11:10:00,39.64,39.65,39.56,39.57,72202.0,38.2097,38.2193,38.1326,38.1422,72202.0
2016-10-27 11:15:00,39.56,39.57,39.45,39.5,169982.0,38.1326,38.1422,38.0265,38.0747,169982.0
2016-10-27 11:20:00,39.5,39.53,39.44,39.53,79118.0,38.0747,38.1037,38.0169,38.1037,79118.0
2016-10-27 11:25:00,39.52,39.52,39.44,39.45,72071.0,38.094,38.094,38.0169,38.0265,72071.0
2016-10-27 11:30:00,39.45,39.54,39.45,39.47,30051.0,38.0265,38.1133,38.0265,38.0458,30051.0
2016-10-27 11:35:00,39.47,39.54,39.44,39.53,60073.0,38.0458,38.1133,38.0169,38.1037,60073.0
2016-10-27 11:40:00,39.53,39.61,39.53,39.61,38989.0,38.1037,38.1808,38.1037,38.1808,38989.0
2016-10-27 11:45:00,39.61,39.67,39.59,39.59,77768.0,38.1808,38.2386,38.1615,38.1615,77768.0
2016-10-27 11:50:00,39.59,39.61,39.45,39.47,211095.0,38.1615,38.1808,38.0265,38.0458,211095.0
2016-10-27 11:55:00,39.46,39.57,39.45,39.56,94956.0,38.0362,38.1422,38.0265,38.1326,94956.0
2016-10-27 12:00:00,39.55,39.56,39.51,39.52,22325.0,38.1229,38.1326,38.0844,38.094,22325.0
2016-10-27 12:05:00,39.52,39.98,39.51,39.93,368358.0,38.094,38.5374,38.0844,38.4892,368358.0
2016-10-27 12:10:00,39.92,39.99,39.85,39.85,156565.0,38.4796,38.5471,38.4121,38.4121,156565.0
2016-10-27 12:15:00,39.86,39.96,39.86,39.91,133615.0,38.4217,38.5181,38.4217,38.4699,133615.0
2016-10-27 12:20:00,39.91,39.97,39.87,39.87,64155.0,38.4699,38.5278,38.4314,38.4314,64155.0
2016-10-27 12:25:00,39.87,39.97,39.86,39.92,67618.0,38.4314,38.5278,38.4217,38.4796,67618.0
2016-10-27 12:30:00,39.93,39.93,39.84,39.84,39833.0,38.4892,38.4892,38.4025,38.4025,39833.0
2016-10-27 12:35:00,39.84,39.89,39.7,39.71,117769.0,38.4025,38.4507,38.2675,38.2772,117769.0
2016-10-27 12:40:00,39.73,39.79,39.67,39.75,59964.0,38.2964,38.3543,38.2386,38.3157,59964.0
2016-10-27 12:45:00,39.75,39.81,39.7,39.8,32587.0,38.3157,38.3735,38.2675,38.3639,32587.0
2016-10-27 12:50:00,39.79,39.81,39.74,39.79,28515.0,38.3543,38.3735,38.3061,38.3543,28515.0
2016-10-27 12:55:00,39.78,39.86,39.78,39.85,35408.0,38.3446,38.4217,38.3446,38.4121,35408.0
2016-10-27 13:00:00,39.85,39.94,39.85,39.94,41023.0,38.4121,38.4989,38.4121,38.4989,41023.0
2016-10-27 13:05:00,39.93,39.99,39.93,39.98,67369.0,38.4892,38.5471,38.4892,38.5374,67369.0
2016-10-27 13:10:00,39.98,40.13,39.95,40.1,262724.0,38.5374,38.682,38.5085,38.6531,262724.0
2016-10-27 13:15:00,40.09,40.16,40.06,40.08,149902.0,38.6434,38.7109,38.6145,38.6338,149902.0
2016-10-27 13:20:00,40.07,40.1,40.0,40.0,48751.0,38.6242,38.6531,38.5567,38.5567,48751.0
2016-10-27 13:25:00,39.99,40.07,39.98,40.0,39289.0,38.5471,38.6242,38.5374,38.5567,39289.0
2016-10-27 13:30:00,39.99,39.99,39.82,39.85,70755.0,38.5471,38.5471,38.3832,38.4121,70755.0
2016-10-27 13:35:00,39.86,39.92,39.86,39.89,44562.0,38.4217,38.4796,38.4217,38.4507,44562.0
2016-10-27 13:40:00,39.89,39.97,39.87,39.93,38184.0,38.4507,38.5278,38.4314,38.4892,38184.0
2016-10-27 13:45:00,39.93,40.01,39.92,39.97,48687.0,38.4892,38.5663,38.4796,38.5278,48687.0
2016-10-27 13:50:00,39.96,40.05,39.95,40.0,31550.0,38.5181,38.6049,38.5085,38.5567,31550.0
2016-10-27 13:55:00,40.0,40.07,40.0,40.05,48324.0,38.5567,38.6242,38.5567,38.6049,48324.0
2016-10-27 14:00:00,40.04,40.09,40.03,40.04,42441.0,38.5952,38.6434,38.5856,38.5952,42441.0
2016-10-27 14:05:00,40.05,40.1,40.01,40.07,65677.0,38.6049,38.6531,38.5663,38.6242,65677.0
2016-10-27 14:10:00,40.06,40.09,40.02,40.09,62484.0,38.6145,38.6434,38.576,38.6434,62484.0
2016-10-27 14:15:00,40.08,40.14,40.0,40.03,98561.0,38.6338,38.6916,38.5567,38.5856,98561.0
2016-10-27 14:20:00,40.02,40.15,40.02,40.07,47489.0,38.576,38.7013,38.576,38.6242,47489.0
2016-10-27 14:25:00,40.08,40.18,40.08,40.09,59001.0,38.6338,38.7302,38.6338,38.6434,59001.0
2016-10-27 14:30:00,40.09,40.1,40.02,40.04,41592.0,38.6434,38.6531,38.576,38.5952,41592.0
2016-10-27 14:35:00,40.04,40.06,40.01,40.04,23088.0,38.5952,38.6145,38.5663,38.5952,23088.0
2016-10-27 14:40:00,40.03,40.09,40.02,40.03,30099.0,38.5856,38.6434,38.576,38.5856,30099.0
2016-10-27 14:45:00,40.03,40.06,40.01,40.03,31504.0,38.5856,38.6145,38.5663,38.5856,31504.0
2016-10-27 14:50:00,40.03,40.05,39.99,40.05,45476.0,38.5856,38.6049,38.5471,38.6049,45476.0
2016-10-27 14:55:00,40.04,40.05,39.97,40.05,42177.0,38.5952,38.6049,38.5278,38.6049,42177.0
2016-10-27 15:00:00,40.04,40.06,39.99,39.99,59734.0,38.5952,38.6145,38.5471,38.5471,59734.0
2016-10-27 15:05:00,39.98,39.99,39.91,39.94,41711.0,38.5374,38.5471,38.4699,38.4989,41711.0
2016-10-27 15:10:00,39.93,39.94,39.9,39.92,51104.0,38.4892,38.4989,38.4603,38.4796,51104.0
2016-10-27 15:15:00,39.92,39.92,39.8,39.82,65324.0,38.4796,38.4796,38.3639,38.3832,65324.0
2016-10-27 15:20:00,39.81,39.91,39.81,39.91,46985.0,38.3735,38.4699,38.3735,38.4699,46985.0
2016-10-27 15:25:00,39.9,39.91,39.84,39.86,58992.0,38.4603,38.4699,38.4025,38.4217,58992.0
2016-10-27 15:30:00,39.86,39.89,39.84,39.88,74795.0,38.4217,38.4507,38.4025,38.441,74795.0
2016-10-27 15:35:00,39.88,39.92,39.86,39.88,66236.0,38.441,38.4796,38.4217,38.441,66236.0
2016-10-27 15:40:00,39.88,39.88,39.83,39.85,65927.0,38.441,38.441,38.3928,38.4121,65927.0
2016-10-27 15:45:00,39.85,39.88,39.83,39.84,91664.0,38.4121,38.441,38.3928,38.4025,91664.0
2016-10-27 15:50:00,39.83,39.87,39.81,39.86,144241.0,38.3928,38.4314,38.3735,38.4217,144241.0
2016-10-27 15:55:00,39.86,39.94,39.86,39.91,290915.0,38.4217,38.4989,38.4217,38.4699,290915.0
2016-10-28 09:30:00,39.85,40.05,39.8,39.95,273136.0,38.4121,38.6049,38.3639,38.5085,273136.0
2016-10-28 09:35:00,39.96,40.27,39.95,40.2,88148.0,38.5181,38.8169,38.5085,38.7495,88148.0
2016-10-28 09:40:00,40.2,40.2,40.08,40.16,68123.0,38.7495,38.7495,38.6338,38.7109,68123.0
2016-10-28 09:45:00,40.16,40.16,39.93,40.02,68353.0,38.7109,38.7109,38.4892,38.576,68353.0
2016-10-28 09:50:00,39.99,40.12,39.92,40.09,49991.0,38.5471,38.6724,38.4796,38.6434,49991.0
2016-10-28 09:55:00,40.09,40.3,40.09,40.29,56386.0,38.6434,38.8459,38.6434,38.8362,56386.0
2016-10-28 10:00:00,40.28,40.31,40.01,40.04,154508.0,38.8266,38.8555,38.5663,38.5952,154508.0
2016-10-28 10:05:00,40.05,40.08,39.9,39.96,100643.0,38.6049,38.6338,38.4603,38.5181,100643.0
2016-10-28 10:10:00,39.96,40.21,39.91,40.16,96463.0,38.5181,38.7591,38.4699,38.7109,96463.0
2016-10-28 10:15:00,40.16,40.29,40.16,40.26,68820.0,38.7109,38.8362,38.7109,38.8073,68820.0
2016-10-28 10:20:00,40.27,40.33,40.19,40.32,59181.0,38.8169,38.8748,38.7398,38.8651,59181.0
2016-10-28 10:25:00,40.32,40.43,40.31,40.32,170489.0,38.8651,38.9712,38.8555,38.8651,170489.0
2016-10-28 10:30:00,40.31,40.44,40.28,40.41,169888.0,38.8555,38.9808,38.8266,38.9519,169888.0
2016-10-28 10:35:00,40.4,40.41,40.24,40.26,43397.0,38.9423,38.9519,38.788,38.8073,43397.0
2016-10-28 10:40:00,40.25,40.26,40.2,40.21,59182.0,38.7977,38.8073,38.7495,38.7591,59182.0
2016-10-28 10:45:00,40.21,40.26,40.2,40.2,89410.0,38.7591,38.8073,38.7495,38.7495,89410.0
2016-10-28 10:50:00,40.21,40.37,40.21,40.34,88600.0,38.7591,38.9133,38.7591,38.8844,88600.0
2016-10-28 10:55:00,40.35,40.35,40.19,40.22,38464.0,38.8941,38.8941,38.7398,38.7688,38464.0
2016-10-28 11:00:00,40.23,40.32,40.22,40.3,39330.0,38.7784,38.8651,38.7688,38.8459,39330.0
2016-10-28 11:05:00,40.31,40.35,40.3,40.31,37504.0,38.8555,38.8941,38.8459,38.8555,37504.0
2016-10-28 11:10:00,40.31,40.44,40.3,40.44,75678.0,38.8555,38.9808,38.8459,38.9808,75678.0
2016-10-28 11:15:00,40.44,40.47,40.4,40.43,79817.0,38.9808,39.0097,38.9423,38.9712,79817.0
2016-10-28 11:20:00,40.43,40.45,40.4,40.42,39427.0,38.9712,38.9905,38.9423,38.9615,39427.0
2016-10-28 11:25:00,40.41,40.41,40.33,40.35,26692.0,38.9519,38.9519,38.8748,38.8941,26692.0
2016-10-28 11:30:00,40.35,40.41,40.34,40.39,23651.0,38.8941,38.9519,38.8844,38.9326,23651.0
2016-10-28 11:35:00,40.4,40.45,40.39,40.44,28303.0,38.9423,38.9905,38.9326,38.9808,28303.0
2016-10-28 11:40:00,40.43,40.46,40.41,40.44,36461.0,38.9712,39.0001,38.9519,38.9808,36461.0
2016-10-28 11:45:00,40.44,40.44,40.37,40.43,33940.0,38.9808,38.9808,38.9133,38.9712,33940.0
2016-10-28 11:50:00,40.44,40.45,40.4,40.44,44319.0,38.9808,38.9905,38.9423,38.9808,44319.0
2016-10-28 11:55:00,40.43,40.45,40.4,40.42,27207.0,38.9712,38.9905,38.9423,38.9615,27207.0
2016-10-28 12:00:00,40.42,40.43,40.37,40.42,60140.0,38.9615,38.9712,38.9133,38.9615,60140.0
2016-10-28 12:05:00,40.42,40.47,40.42,40.46,50092.0,38.9615,39.0097,38.9615,39.0001,50092.0
2016-10-28 12:10:00,40.46,40.46,40.38,40.41,67608.0,39.0001,39.0001,38.923,38.9519,67608.0
2016-10-28 12:15:00,40.4,40.44,40.4,40.44,31245.0,38.9423,38.9808,38.9423,38.9808,31245.0
2016-10-28 12:20:00,40.44,40.49,40.4,40.48,81293.0,38.9808,39.029,38.9423,39.0194,81293.0
2016-10-28 12:25:00,40.49,40.54,40.48,40.48,115599.0,39.029,39.0772,39.0194,39.0194,115599.0
2016-10-28 12:30:00,40.48,40.51,40.42,40.46,38757.0,39.0194,39.0483,38.9615,39.0001,38757.0
2016-10-28 12:35:00,40.46,40.46,40.43,40.45,19855.0,39.0001,39.0001,38.9712,38.9905,19855.0
2016-10-28 12:40:00,40.45,40.47,40.41,40.47,30790.0,38.9905,39.0097,38.9519,39.0097,30790.0
2016-10-28 12:45:00,40.48,40.51,40.45,40.47,87981.0,39.0194,39.0483,38.9905,39.0097,87981.0
2016-10-28 12:50:00,40.46,40.57,40.46,40.52,44708.0,39.0001,39.1061,39.0001,39.0579,44708.0
2016-10-28 12:55:00,40.53,40.55,40.48,40.49,21790.0,39.0676,39.0868,39.0194,39.029,21790.0
2016-10-28 13:00:00,40.49,40.53,40.37,40.37,54579.0,39.029,39.0676,38.9133,38.9133,54579.0
2016-10-28 13:05:00,40.38,40.38,40.19,40.21,72440.0,38.923,38.923,38.7398,38.7591,72440.0
2016-10-28 13:10:00,40.21,40.35,40.18,40.33,50986.0,38.7591,38.8941,38.7302,38.8748,50986.0
2016-10-28 13:15:00,40.33,40.35,40.28,40.31,54909.0,38.8748,38.8941,38.8266,38.8555,54909.0
2016-10-28 13:20:00,40.32,40.37,40.25,40.26,57464.0,38.8651,38.9133,38.7977,38.8073,57464.0
2016-10-28 13:25:00,40.26,40.31,40.21,40.22,38929.0,38.8073,38.8555,38.7591,38.7688,38929.0
2016-10-28 13:30:00,40.21,40.21,39.97,39.98,234644.0,38.7591,38.7591,38.5278,38.5374,234644.0
2016-10-28 13:35:00,39.97,40.03,39.86,39.99,144283.0,38.5278,38.5856,38.4217,38.5471,144283.0
2016-10-28 13:40:00,40.0,40.07,39.88,40.04,121495.0,38.5567,38.6242,38.441,38.5952,121495.0
2016-10-28 13:45:00,40.04,40.12,40.04,40.09,57498.0,38.5952,38.6724,38.5952,38.6434,57498.0
2016-10-28 13:50:00,40.07,40.21,40.05,40.2,68160.0,38.6242,38.7591,38.6049,38.7495,68160.0
2016-10-28 13:55:00,40.21,40.24,40.09,40.09,79265.0,38.7591,38.788,38.6434,38.6434,79265.0
2016-10-28 14:00:00,40.08,40.14,39.97,39.98,100659.0,38.6338,38.6916,38.5278,38.5374,100659.0
2016-10-28 14:05:00,39.98,39.99,39.83,39.91,80122.0,38.5374,38.5471,38.3928,38.4699,80122.0
2016-10-28 14:10:00,39.92,39.98,39.83,39.97,108858.0,38.4796,38.5374,38.3928,38.5278,108858.0
2016-10-28 14:15:00,39.98,40.1,39.91,40.06,100193.0,38.5374,38.6531,38.4699,38.6145,100193.0
2016-10-28 14:20:00,40.04,40.15,40.02,40.15,49464.0,38.5952,38.7013,38.576,38.7013,49464.0
2016-10-28 14:25:00,40.15,40.17,40.06,40.09,42053.0,38.7013,38.7206,38.6145,38.6434,42053.0
2016-10-28 14:30:00,40.1,40.3,40.09,40.25,56843.0,38.6531,38.8459,38.6434,38.7977,56843.0
2016-10-28 14:35:00,40.24,40.27,40.13,40.16,66197.0,38.788,38.8169,38.682,38.7109,66197.0
2016-10-28 14:40:00,40.17,40.19,40.03,40.05,67355.0,38.7206,38.7398,38.5856,38.6049,67355.0
2016-10-28 14:45:00,40.05,40.14,40.04,40.13,30063.0,38.6049,38.6916,38.5952,38.682,30063.0
2016-10-28 14:50:00,40.13,40.14,40.09,40.14,69898.0,38.682,38.6916,38.6434,38.6916,69898.0
2016-10-28 14:55:00,40.14,40.27,40.13,40.25,78216.0,38.6916,38.8169,38.682,38.7977,78216.0
2016-10-28 15:00:00,40.24,40.25,40.15,40.16,52852.0,38.788,38.7977,38.7013,38.7109,52852.0
2016-10-28 15:05:00,40.16,40.21,40.14,40.19,56502.0,38.7109,38.7591,38.6916,38.7398,56502.0
2016-10-28 15:10:00,40.18,40.19,40.08,40.14,59319.0,38.7302,38.7398,38.6338,38.6916,59319.0
2016-10-28 15:15:00,40.13,40.13,40.07,40.09,47769.0,38.682,38.682,38.6242,38.6434,47769.0
2016-10-28 15:20:00,40.09,40.17,40.08,40.16,52111.0,38.6434,38.7206,38.6338,38.7109,52111.0
2016-10-28 15:25:00,40.16,40.27,40.16,40.23,96637.0,38.7109,38.8169,38.7109,38.7784,96637.0
2016-10-28 15:30:00,40.23,40.24,40.16,40.2,77772.0,38.7784,38.788,38.7109,38.7495,77772.0
2016-10-28 15:35:00,40.21,40.24,40.14,40.16,79321.0,38.7591,38.788,38.6916,38.7109,79321.0
2016-10-28 15:40:00,40.15,40.17,40.05,40.11,127947.0,38.7013,38.7206,38.6049,38.6627,127947.0
2016-10-28 15:45:00,40.11,40.12,39.97,40.05,202324.0,38.6627,38.6724,38.5278,38.6049,202324.0
2016-10-28 15:50:00,40.04,40.1,40.01,40.04,163214.0,38.5952,38.6531,38.5663,38.5952,163214.0
2016-10-28 15:55:00,40.05,40.08,40.01,40.06,353683.0,38.6049,38.6338,38.5663,38.6145,353683.0
2016-10-31 09:30:00,40.31,40.5,40.08,40.5,169806.0,38.8555,39.0387,38.6338,39.0387,169806.0
2016-10-31 09:35:00,40.48,40.59,40.38,40.46,80940.0,39.0194,39.1254,38.923,39.0001,80940.0
2016-10-31 09:40:00,40.45,40.55,40.27,40.32,80901.0,38.9905,39.0868,38.8169,38.8651,80901.0
2016-10-31 09:45:00,40.31,40.45,40.3,40.43,65662.0,38.8555,38.9905,38.8459,38.9712,65662.0
2016-10-31 09:50:00,40.43,40.49,40.36,40.38,72524.0,38.9712,39.029,38.9037,38.923,72524.0
2016-10-31 09:55:00,40.38,40.45,40.33,40.33,55069.0,38.923,38.9905,38.8748,38.8748,55069.0
2016-10-31 10:00:00,40.33,40.43,40.31,40.37,58877.0,38.8748,38.9712,38.8555,38.9133,58877.0
2016-10-31 10:05:00,40.36,40.5,40.36,40.49,77471.0,38.9037,39.0387,38.9037,39.029,77471.0
2016-10-31 10:10:00,40.5,40.57,40.49,40.52,48273.0,39.0387,39.1061,39.029,39.0579,48273.0
2016-10-31 10:15:00,40.52,40.57,40.4,40.41,113946.0,39.0579,39.1061,38.9423,38.9519,113946.0
2016-10-31 10:20:00,40.42,40.48,40.38,40.39,46300.0,38.9615,39.0194,38.923,38.9326,46300.0
2016-10-31 10:25:00,40.4,40.52,40.4,40.41,26120.0,38.9423,39.0579,38.9423,38.9519,26120.0
2016-10-31 10:30:00,40.42,40.44,40.3,40.3,35815.0,38.9615,38.9808,38.8459,38.8459,35815.0
2016-10-31 10:35:00,40.31,40.37,40.3,40.35,73636.0,38.8555,38.9133,38.8459,38.8941,73636.0
2016-10-31 10:40:00,40.35,40.42,40.35,40.4,74706.0,38.8941,38.9615,38.8941,38.9423,74706.0
2016-10-31 10:45:00,40.4,40.43,40.38,40.39,38592.0,38.9423,38.9712,38.923,38.9326,38592.0
2016-10-31 10:50:00,40.39,40.4,40.34,40.37,54246.0,38.9326,38.9423,38.8844,38.9133,54246.0
2016-10-31 10:55:00,40.37,40.37,40.2,40.2,79716.0,38.9133,38.9133,38.7495,38.7495,79716.0
2016-10-31 11:00:00,40.2,40.33,40.17,40.33,37537.0,38.7495,38.8748,38.7206,38.8748,37537.0
2016-10-31 11:05:00,40.34,40.37,40.31,40.36,35121.0,38.8844,38.9133,38.8555,38.9037,35121.0
2016-10-31 11:10:00,40.37,40.4,40.29,40.31,25715.0,38.9133,38.9423,38.8362,38.8555,25715.0
2016-10-31 11:15:00,40.32,40.41,40.3,40.39,25013.0,38.8651,38.9519,38.8459,38.9326,25013.0
2016-10-31 11:20:00,40.39,40.45,40.38,40.45,27800.0,38.9326,38.9905,38.923,38.9905,27800.0
2016-10-31 11:25:00,40.45,40.46,40.39,40.45,26255.0,38.9905,39.0001,38.9326,38.9905,26255.0
2016-10-31 11:30:00,40.46,40.53,40.45,40.46,82838.0,39.0001,39.0676,38.9905,39.0001,82838.0
2016-10-31 11:35:00,40.46,40.48,40.42,40.48,18479.0,39.0001,39.0194,38.9615,39.0194,18479.0
2016-10-31 11:40:00,40.49,40.49,40.44,40.47,29231.0,39.029,39.029,38.9808,39.0097,29231.0
2016-10-31 11:45:00,40.47,40.48,40.44,40.47,37624.0,39.0097,39.0194,38.9808,39.0097,37624.0
2016-10-31 11:50:00,40.48,40.51,40.45,40.48,34328.0,39.0194,39.0483,38.9905,39.0194,34328.0
2016-10-31 11:55:00,40.48,40.55,40.48,40.54,48464.0,39.0194,39.0868,39.0194,39.0772,48464.0
2016-10-31 12:00:00,40.54,40.67,40.53,40.64,94504.0,39.0772,39.2025,39.0676,39.1736,94504.0
2016-10-31 12:05:00,40.64,40.65,40.6,40.63,29795.0,39.1736,39.1832,39.135,39.164,29795.0
2016-10-31 12:10:00,40.64,40.64,40.57,40.58,27592.0,39.1736,39.1736,39.1061,39.1158,27592.0
2016-10-31 12:15:00,40.58,40.62,40.58,40.61,28431.0,39.1158,39.1543,39.1158,39.1447,28431.0
2016-10-31 12:20:00,40.6,40.63,40.58,40.59,20817.0,39.135,39.164,39.1158,39.1254,20817.0
2016-10-31 12:25:00,40.59,40.61,40.58,40.6,19973.0,39.1254,39.1447,39.1158,39.135,19973.0
2016-10-31 12:30:00,40.6,40.6,40.56,40.6,21314.0,39.135,39.135,39.0965,39.135,21314.0
2016-10-31 12:35:00,40.59,40.65,40.59,40.64,24698.0,39.1254,39.1832,39.1254,39.1736,24698.0
2016-10-31 12:40:00,40.63,40.67,40.61,40.67,25204.0,39.164,39.2025,39.1447,39.2025,25204.0
2016-10-31 12:45:00,40.67,40.67,40.62,40.66,10461.0,39.2025,39.2025,39.1543,39.1929,10461.0
2016-10-31 12:50:00,40.67,40.68,40.61,40.63,19081.0,39.2025,39.2122,39.1447,39.164,19081.0
2016-10-31 12:55:00,40.63,40.67,40.63,40.66,17689.0,39.164,39.2025,39.164,39.1929,17689.0
2016-10-31 13:00:00,40.66,40.7,40.65,40.69,39109.0,39.1929,39.2314,39.1832,39.2218,39109.0
2016-10-31 13:05:00,40.68,40.71,40.64,40.69,57805.0,39.2122,39.2411,39.1736,39.2218,57805.0
2016-10-31 13:10:00,40.7,40.7,40.65,40.69,22784.0,39.2314,39.2314,39.1832,39.2218,22784.0
2016-10-31 13:15:00,40.68,40.7,40.67,40.69,29108.0,39.2122,39.2314,39.2025,39.2218,29108.0
2016-10-31 13:20:00,40.7,40.7,40.67,40.68,45732.0,39.2314,39.2314,39.2025,39.2122,45732.0
2016-10-31 13:25:00,40.68,40.79,40.68,40.79,61587.0,39.2122,39.3182,39.2122,39.3182,61587.0
2016-10-31 13:30:00,40.79,40.79,40.75,40.76,99207.0,39.3182,39.3182,39.2796,39.2893,99207.0
2016-10-31 13:35:00,40.75,40.75,40.72,40.73,50544.0,39.2796,39.2796,39.2507,39.2604,50544.0
2016-10-31 13:40:00,40.73,40.73,40.65,40.71,75533.0,39.2604,39.2604,39.1832,39.2411,75533.0
2016-10-31 13:45:00,40.71,40.78,40.67,40.78,230498.0,39.2411,39.3085,39.2025,39.3085,230498.0
2016-10-31 13:50:00,40.78,40.81,40.77,40.79,57449.0,39.3085,39.3375,39.2989,39.3182,57449.0
2016-10-31 13:55:00,40.79,40.8,40.69,40.69,115803.0,39.3182,39.3278,39.2218,39.2218,115803.0
2016-10-31 14:00:00,40.69,40.71,40.65,40.66,41408.0,39.2218,39.2411,39.1832,39.1929,41408.0
2016-10-31 14:05:00,40.66,40.7,40.65,40.7,42405.0,39.1929,39.2314,39.1832,39.2314,42405.0
2016-10-31 14:10:00,40.69,40.72,40.69,40.7,98388.0,39.2218,39.2507,39.2218,39.2314,98388.0
2016-10-31 14:15:00,40.7,40.73,40.67,40.68,107427.0,39.2314,39.2604,39.2025,39.2122,107427.0
2016-10-31 14:20:00,40.67,40.68,40.65,40.65,53214.0,39.2025,39.2122,39.1832,39.1832,53214.0
2016-10-31 14:25:00,40.65,40.7,40.65,40.7,38038.0,39.1832,39.2314,39.1832,39.2314,38038.0
2016-10-31 14:30:00,40.69,40.7,40.67,40.7,52182.0,39.2218,39.2314,39.2025,39.2314,52182.0
2016-10-31 14:35:00,40.7,40.75,40.69,40.74,75645.0,39.2314,39.2796,39.2218,39.27,75645.0
2016-10-31 14:40:00,40.74,40.75,40.72,40.73,21807.0,39.27,39.2796,39.2507,39.2604,21807.0
2016-10-31 14:45:00,40.72,40.75,40.64,40.64,59966.0,39.2507,39.2796,39.1736,39.1736,59966.0
2016-10-31 14:50:00,40.64,40.66,40.61,40.66,34214.0,39.1736,39.1929,39.1447,39.1929,34214.0
2016-10-31 14:55:00,40.66,40.66,40.61,40.63,26770.0,39.1929,39.1929,39.1447,39.164,26770.0
2016-10-31 15:00:00,40.63,40.65,40.57,40.61,73907.0,39.164,39.1832,39.1061,39.1447,73907.0
2016-10-31 15:05:00,40.6,40.63,40.59,40.59,22673.0,39.135,39.164,39.1254,39.1254,22673.0
2016-10-31 15:10:00,40.59,40.7,40.59,40.69,54835.0,39.1254,39.2314,39.1254,39.2218,54835.0
2016-10-31 15:15:00,40.69,40.7,40.65,40.69,43209.0,39.2218,39.2314,39.1832,39.2218,43209.0
2016-10-31 15:20:00,40.69,40.7,40.67,40.69,29949.0,39.2218,39.2314,39.2025,39.2218,29949.0
2016-10-31 15:25:00,40.68,40.7,40.66,40.69,94803.0,39.2122,39.2314,39.1929,39.2218,94803.0
2016-10-31 15:30:00,40.69,40.7,40.61,40.65,114503.0,39.2218,39.2314,39.1447,39.1832,114503.0
2016-10-31 15:35:00,40.65,40.66,40.61,40.62,80412.0,39.1832,39.1929,39.1447,39.1543,80412.0
2016-10-31 15:40:00,40.62,40.63,40.59,40.62,88840.0,39.1543,39.164,39.1254,39.1543,88840.0
2016-10-31 15:45:00,40.61,40.63,40.58,40.59,86350.0,39.1447,39.164,39.1158,39.1254,86350.0
2016-10-31 15:50:00,40.59,40.6,40.55,40.58,242220.0,39.1254,39.135,39.0868,39.1158,242220.0
2016-10-31 15:55:00,40.59,40.65,40.57,40.6,361911.0,39.1254,39.1832,39.1061,39.135,361911.0
2016-11-01 09:30:00,40.51,40.82,40.5,40.65,140404.0,39.0483,39.3471,39.0387,39.1832,140404.0
2016-11-01 09:35:00,40.62,40.7,40.6,40.64,67463.0,39.1543,39.2314,39.135,39.1736,67463.0
2016-11-01 09:40:00,40.63,40.74,40.6,40.74,180869.0,39.164,39.27,39.135,39.27,180869.0
2016-11-01 09:45:00,40.74,40.78,40.58,40.61,149265.0,39.27,39.3085,39.1158,39.1447,149265.0
2016-11-01 09:50:00,40.62,40.68,40.54,40.6,68561.0,39.1543,39.2122,39.0772,39.135,68561.0
2016-11-01 09:55:00,40.6,40.73,40.59,40.72,84106.0,39.135,39.2604,39.1254,39.2507,84106.0
2016-11-01 10:00:00,40.73,40.85,40.68,40.79,121142.0,39.2604,39.376,39.2122,39.3182,121142.0
2016-11-01 10:05:00,40.78,40.78,40.68,40.69,45001.0,39.3085,39.3085,39.2122,39.2218,45001.0
2016-11-01 10:10:00,40.69,40.72,40.56,40.71,95193.0,39.2218,39.2507,39.0965,39.2411,95193.0
2016-11-01 10:15:00,40.71,40.74,40.69,40.72,56756.0,39.2411,39.27,39.2218,39.2507,56756.0
2016-11-01 10:20:00,40.72,40.81,40.72,40.73,127952.0,39.2507,39.3375,39.2507,39.2604,127952.0
2016-11-01 10:25:00,40.74,40.74,40.56,40.57,34381.0,39.27,39.27,39.0965,39.1061,34381.0
2016-11-01 10:30:00,40.56,40.65,40.56,40.61,94112.0,39.0965,39.1832,39.0965,39.1447,94112.0
2016-11-01 10:35:00,40.61,40.66,40.45,40.45,93691.0,39.1447,39.1929,38.9905,38.9905,93691.0
2016-11-01 10:40:00,40.46,40.46,40.35,40.37,129697.0,39.0001,39.0001,38.8941,38.9133,129697.0
2016-11-01 10:45:00,40.37,40.37,40.25,40.28,108816.0,38.9133,38.9133,38.7977,38.8266,108816.0
2016-11-01 10:50:00,40.27,40.29,40.26,40.27,70894.0,38.8169,38.8362,38.8073,38.8169,70894.0
2016-11-01 10:55:00,40.27,40.41,40.27,40.4,211733.0,38.8169,38.9519,38.8169,38.9423,211733.0
2016-11-01 11:00:00,40.41,40.41,40.31,40.34,82178.0,38.9519,38.9519,38.8555,38.8844,82178.0
2016-11-01 11:05:00,40.34,40.43,40.33,40.41,96528.0,38.8844,38.9712,38.8748,38.9519,96528.0
2016-11-01 11:10:00,40.41,40.42,40.35,40.36,51892.0,38.9519,38.9615,38.8941,38.9037,51892.0
2016-11-01 11:15:00,40.36,40.36,40.32,40.34,287048.0,38.9037,38.9037,38.8651,38.8844,287048.0
2016-11-01 11:20:00,40.33,40.34,40.27,40.28,52960.0,38.8748,38.8844,38.8169,38.8266,52960.0
2016-11-01 11:25:00,40.28,40.33,40.27,40.29,48866.0,38.8266,38.8748,38.8169,38.8362,48866.0
2016-11-01 11:30:00,40.29,40.36,40.26,40.34,62046.0,38.8362,38.9037,38.8073,38.8844,62046.0
2016-11-01 11:35:00,40.33,40.36,40.3,40.35,39039.0,38.8748,38.9037,38.8459,38.8941,39039.0
2016-11-01 11:40:00,40.34,40.38,40.28,40.36,42286.0,38.8844,38.923,38.8266,38.9037,42286.0
2016-11-01 11:45:00,40.36,40.37,40.33,40.35,41585.0,38.9037,38.9133,38.8748,38.8941,41585.0
2016-11-01 11:50:00,40.35,40.37,40.27,40.27,30644.0,38.8941,38.9133,38.8169,38.8169,30644.0
2016-11-01 11:55:00,40.26,40.27,40.13,40.14,179940.0,38.8073,38.8169,38.682,38.6916,179940.0
2016-11-01 12:00:00,40.14,40.2,40.1,40.2,83779.0,38.6916,38.7495,38.6531,38.7495,83779.0
2016-11-01 12:05:00,40.21,40.25,39.96,39.99,147551.0,38.7591,38.7977,38.5181,38.5471,147551.0
2016-11-01 12:10:00,39.98,40.1,39.98,40.06,79294.0,38.5374,38.6531,38.5374,38.6145,79294.0
2016-11-01 12:15:00,40.05,40.05,39.93,39.95,101431.0,38.6049,38.6049,38.4892,38.5085,101431.0
2016-11-01 12:20:00,39.96,40.07,39.95,39.97,60036.0,38.5181,38.6242,38.5085,38.5278,60036.0
2016-11-01 12:25:00,39.97,40.01,39.93,39.94,45459.0,38.5278,38.5663,38.4892,38.4989,45459.0
2016-11-01 12:30:00,39.94,40.03,39.94,40.0,60750.0,38.4989,38.5856,38.4989,38.5567,60750.0
2016-11-01 12:35:00,40.0,40.01,39.94,39.94,72530.0,38.5567,38.5663,38.4989,38.4989,72530.0
2016-11-01 12:40:00,39.95,39.96,39.84,39.87,107996.0,38.5085,38.5181,38.4025,38.4314,107996.0
2016-11-01 12:45:00,39.87,39.87,39.75,39.77,98049.0,38.4314,38.4314,38.3157,38.335,98049.0
2016-11-01 12:50:00,39.77,39.85,39.75,39.83,74009.0,38.335,38.4121,38.3157,38.3928,74009.0
2016-11-01 12:55:00,39.83,39.87,39.75,39.78,237098.0,38.3928,38.4314,38.3157,38.3446,237098.0
2016-11-01 13:00:00,39.78,39.83,39.77,39.82,45680.0,38.3446,38.3928,38.335,38.3832,45680.0
2016-11-01 13:05:00,39.81,39.88,39.8,39.84,47996.0,38.3735,38.441,38.3639,38.4025,47996.0
2016-11-01 13:10:00,39.83,39.86,39.78,39.78,46408.0,38.3928,38.4217,38.3446,38.3446,46408.0
2016-11-01 13:15:00,39.78,39.79,39.74,39.75,143679.0,38.3446,38.3543,38.3061,38.3157,143679.0
2016-11-01 13:20:00,39.74,39.75,39.62,39.72,70426.0,38.3061,38.3157,38.1904,38.2868,70426.0
2016-11-01 13:25:00,39.73,39.82,39.72,39.78,36125.0,38.2964,38.3832,38.2868,38.3446,36125.0
2016-11-01 13:30:00,39.79,39.79,39.69,39.71,38325.0,38.3543,38.3543,38.2579,38.2772,38325.0
2016-11-01 13:35:00,39.71,39.74,39.62,39.63,79846.0,38.2772,38.3061,38.1904,38.2,79846.0
2016-11-01 13:40:00,39.62,39.66,39.58,39.65,78722.0,38.1904,38.229,38.1518,38.2193,78722.0
2016-11-01 13:45:00,39.65,39.69,39.64,39.65,65748.0,38.2193,38.2579,38.2097,38.2193,65748.0
2016-11-01 13:50:00,39.66,39.76,39.65,39.72,68859.0,38.229,38.3254,38.2193,38.2868,68859.0
2016-11-01 13:55:00,39.72,39.76,39.67,39.7,57739.0,38.2868,38.3254,38.2386,38.2675,57739.0
2016-11-01 14:00:00,39.69,39.73,39.64,39.68,50075.0,38.2579,38.2964,38.2097,38.2482,50075.0
2016-11-01 14:05:00,39.68,39.71,39.62,39.64,81573.0,38.2482,38.2772,38.1904,38.2097,81573.0
2016-11-01 14:10:00,39.66,39.71,39.65,39.65,43215.0,38.229,38.2772,38.2193,38.2193,43215.0
2016-11-01 14:15:00,39.64,39.66,39.56,39.63,68551.0,38.2097,38.229,38.1326,38.2,68551.0
2016-11-01 14:20:00,39.64,39.71,39.62,39.64,50506.0,38.2097,38.2772,38.1904,38.2097,50506.0
2016-11-01 14:25:00,39.64,39.85,39.6,39.81,78746.0,38.2097,38.4121,38.1711,38.3735,78746.0
2016-11-01 14:30:00,39.82,39.88,39.75,39.87,69069.0,38.3832,38.441,38.3157,38.4314,69069.0
2016-11-01 14:35:00,39.86,39.96,39.83,39.91,68439.0,38.4217,38.5181,38.3928,38.4699,68439.0
2016-11-01 14:40:00,39.91,39.96,39.82,39.86,86681.0,38.4699,38.5181,38.3832,38.4217,86681.0
2016-11-01 14:45:00,39.86,39.87,39.77,39.79,72907.0,38.4217,38.4314,38.335,38.3543,72907.0
2016-11-01 14:50:00,39.8,39.94,39.76,39.94,62682.0,38.3639,38.4989,38.3254,38.4989,62682.0
2016-11-01 14:55:00,39.94,39.97,39.85,39.86,61976.0,38.4989,38.5278,38.4121,38.4217,61976.0
2016-11-01 15:00:00,39.86,39.89,39.8,39.83,51583.0,38.4217,38.4507,38.3639,38.3928,51583.0
2016-11-01 15:05:00,39.81,39.86,39.75,39.82,52033.0,38.3735,38.4217,38.3157,38.3832,52033.0
2016-11-01 15:10:00,39.81,39.82,39.73,39.78,45689.0,38.3735,38.3832,38.2964,38.3446,45689.0
2016-11-01 15:15:00,39.79,39.94,39.75,39.9,84658.0,38.3543,38.4989,38.3157,38.4603,84658.0
2016-11-01 15:20:00,39.9,39.9,39.82,39.84,43898.0,38.4603,38.4603,38.3832,38.4025,43898.0
2016-11-01 15:25:00,39.85,39.89,39.85,39.86,54886.0,38.4121,38.4507,38.4121,38.4217,54886.0
2016-11-01 15:30:00,39.87,39.91,39.83,39.85,98909.0,38.4314,38.4699,38.3928,38.4121,98909.0
2016-11-01 15:35:00,39.85,39.93,39.83,39.93,134702.0,38.4121,38.4892,38.3928,38.4892,134702.0
2016-11-01 15:40:00,39.92,39.93,39.83,39.86,159594.0,38.4796,38.4892,38.3928,38.4217,159594.0
2016-11-01 15:45:00,39.86,39.91,39.8,39.87,248390.0,38.4217,38.4699,38.3639,38.4314,248390.0
2016-11-01 15:50:00,39.87,39.88,39.81,39.83,419961.0,38.4314,38.441,38.3735,38.3928,419961.0
2016-11-01 15:55:00,39.84,39.89,39.76,39.81,971010.0,38.4025,38.4507,38.3254,38.3735,971010.0
2016-11-02 09:30:00,39.72,39.84,39.62,39.75,79429.0,38.2868,38.4025,38.1904,38.3157,79429.0
2016-11-02 09:35:00,39.77,39.87,39.75,39.76,217228.0,38.335,38.4314,38.3157,38.3254,217228.0
2016-11-02 09:40:00,39.76,40.14,39.74,40.14,99059.0,38.3254,38.6916,38.3061,38.6916,99059.0
2016-11-02 09:45:00,40.15,40.21,40.06,40.14,143630.0,38.7013,38.7591,38.6145,38.6916,143630.0
2016-11-02 09:50:00,40.14,40.17,39.99,39.99,65175.0,38.6916,38.7206,38.5471,38.5471,65175.0
2016-11-02 09:55:00,40.01,40.16,39.99,40.07,53303.0,38.5663,38.7109,38.5471,38.6242,53303.0
2016-11-02 10:00:00,40.08,40.25,40.0,40.18,49858.0,38.6338,38.7977,38.5567,38.7302,49858.0
2016-11-02 10:05:00,40.19,40.19,40.04,40.08,54045.0,38.7398,38.7398,38.5952,38.6338,54045.0
2016-11-02 10:10:00,40.08,40.14,40.03,40.1,64361.0,38.6338,38.6916,38.5856,38.6531,64361.0
2016-11-02 10:15:00,40.1,40.14,39.97,39.97,71803.0,38.6531,38.6916,38.5278,38.5278,71803.0
2016-11-02 10:20:00,39.97,40.04,39.88,39.89,55056.0,38.5278,38.5952,38.441,38.4507,55056.0
2016-11-02 10:25:00,39.89,39.99,39.88,39.98,44621.0,38.4507,38.5471,38.441,38.5374,44621.0
2016-11-02 10:30:00,39.98,39.98,39.82,39.88,81464.0,38.5374,38.5374,38.3832,38.441,81464.0
2016-11-02 10:35:00,39.88,39.96,39.88,39.94,91067.0,38.441,38.5181,38.441,38.4989,91067.0
2016-11-02 10:40:00,39.95,40.08,39.92,40.04,73202.0,38.5085,38.6338,38.4796,38.5952,73202.0
2016-11-02 10:45:00,40.03,40.06,39.98,40.04,49231.0,38.5856,38.6145,38.5374,38.5952,49231.0
2016-11-02 10:50:00,40.03,40.05,39.89,39.93,52350.0,38.5856,38.6049,38.4507,38.4892,52350.0
2016-11-02 10:55:00,39.94,40.01,39.91,39.93,32604.0,38.4989,38.5663,38.4699,38.4892,32604.0
2016-11-02 11:00:00,39.93,40.08,39.93,39.94,51313.0,38.4892,38.6338,38.4892,38.4989,51313.0
2016-11-02 11:05:00,39.93,40.03,39.86,40.01,61827.0,38.4892,38.5856,38.4217,38.5663,61827.0
2016-11-02 11:10:00,40.01,40.05,39.93,40.04,55529.0,38.5663,38.6049,38.4892,38.5952,55529.0
2016-11-02 11:15:00,40.03,40.11,39.97,39.98,39722.0,38.5856,38.6627,38.5278,38.5374,39722.0
2016-11-02 11:20:00,40.0,40.04,39.95,39.98,27582.0,38.5567,38.5952,38.5085,38.5374,27582.0
2016-11-02 11:25:00,39.99,40.03,39.93,39.98,29835.0,38.5471,38.5856,38.4892,38.5374,29835.0
2016-11-02 11:30:00,39.97,40.01,39.91,39.91,44073.0,38.5278,38.5663,38.4699,38.4699,44073.0
2016-11-02 11:35:00,39.92,39.96,39.9,39.94,24391.0,38.4796,38.5181,38.4603,38.4989,24391.0
2016-11-02 11:40:00,39.94,40.02,39.94,40.02,41660.0,38.4989,38.576,38.4989,38.576,41660.0
2016-11-02 11:45:00,40.01,40.09,39.97,40.08,41266.0,38.5663,38.6434,38.5278,38.6338,41266.0
2016-11-02 11:50:00,40.08,40.1,39.98,40.0,36195.0,38.6338,38.6531,38.5374,38.5567,36195.0
2016-11-02 11:55:00,40.0,40.05,39.97,39.98,22940.0,38.5567,38.6049,38.5278,38.5374,22940.0
2016-11-02 12:00:00,39.97,40.03,39.96,39.98,29193.0,38.5278,38.5856,38.5181,38.5374,29193.0
2016-11-02 12:05:00,39.98,40.1,39.96,40.09,44327.0,38.5374,38.6531,38.5181,38.6434,44327.0
2016-11-02 12:10:00,40.1,40.11,40.06,40.08,30009.0,38.6531,38.6627,38.6145,38.6338,30009.0
2016-11-02 12:15:00,40.07,40.1,40.06,40.07,20816.0,38.6242,38.6531,38.6145,38.6242,20816.0
2016-11-02 12:20:00,40.07,40.1,40.02,40.06,61182.0,38.6242,38.6531,38.576,38.6145,61182.0
2016-11-02 12:25:00,40.05,40.09,40.05,40.09,31407.0,38.6049,38.6434,38.6049,38.6434,31407.0
2016-11-02 12:30:00,40.09,40.1,40.04,40.05,28167.0,38.6434,38.6531,38.5952,38.6049,28167.0
2016-11-02 12:35:00,40.06,40.09,40.05,40.06,14520.0,38.6145,38.6434,38.6049,38.6145,14520.0
2016-11-02 12:40:00,40.06,40.1,40.06,40.09,17154.0,38.6145,38.6531,38.6145,38.6434,17154.0
2016-11-02 12:45:00,40.09,40.11,40.07,40.09,26205.0,38.6434,38.6627,38.6242,38.6434,26205.0
2016-11-02 12:50:00,40.09,40.09,40.03,40.07,52303.0,38.6434,38.6434,38.5856,38.6242,52303.0
2016-11-02 12:55:00,40.07,40.11,40.06,40.1,25931.0,38.6242,38.6627,38.6145,38.6531,25931.0
2016-11-02 13:00:00,40.09,40.13,40.04,40.04,27968.0,38.6434,38.682,38.5952,38.5952,27968.0
2016-11-02 13:05:00,40.04,40.06,40.01,40.02,18248.0,38.5952,38.6145,38.5663,38.576,18248.0
2016-11-02 13:10:00,40.02,40.03,39.95,39.96,25570.0,38.576,38.5856,38.5085,38.5181,25570.0
2016-11-02 13:15:00,39.95,39.95,39.84,39.86,37075.0,38.5085,38.5085,38.4025,38.4217,37075.0
2016-11-02 13:20:00,39.85,39.91,39.82,39.82,32736.0,38.4121,38.4699,38.3832,38.3832,32736.0
2016-11-02 13:25:00,39.81,39.82,39.78,39.81,31023.0,38.3735,38.3832,38.3446,38.3735,31023.0
2016-11-02 13:30:00,39.8,39.82,39.76,39.82,33693.0,38.3639,38.3832,38.3254,38.3832,33693.0
2016-11-02 13:35:00,39.81,39.82,39.75,39.76,26334.0,38.3735,38.3832,38.3157,38.3254,26334.0
2016-11-02 13:40:00,39.76,39.76,39.73,39.76,38254.0,38.3254,38.3254,38.2964,38.3254,38254.0
2016-11-02 13:45:00,39.76,39.78,39.73,39.75,35213.0,38.3254,38.3446,38.2964,38.3157,35213.0
2016-11-02 13:50:00,39.76,39.84,39.73,39.81,52733.0,38.3254,38.4025,38.2964,38.3735,52733.0
2016-11-02 13:55:00,39.8,39.96,39.8,39.85,43274.0,38.3639,38.5181,38.3639,38.4121,43274.0
2016-11-02 14:00:00,39.84,39.95,39.83,39.88,115796.0,38.4025,38.5085,38.3928,38.441,115796.0
2016-11-02 14:05:00,39.89,39.92,39.67,39.75,36027.0,38.4507,38.4796,38.2386,38.3157,36027.0
2016-11-02 14:10:00,39.74,39.95,39.73,39.85,69221.0,38.3061,38.5085,38.2964,38.4121,69221.0
2016-11-02 14:15:00,39.85,40.01,39.79,39.98,55579.0,38.4121,38.5663,38.3543,38.5374,55579.0
2016-11-02 14:20:00,39.99,40.03,39.86,39.99,65720.0,38.5471,38.5856,38.4217,38.5471,65720.0
2016-11-02 14:25:00,40.01,40.08,39.94,39.96,41672.0,38.5663,38.6338,38.4989,38.5181,41672.0
2016-11-02 14:30:00,39.95,40.04,39.95,40.04,32302.0,38.5085,38.5952,38.5085,38.5952,32302.0
2016-11-02 14:35:00,40.04,40.11,40.02,40.07,81706.0,38.5952,38.6627,38.576,38.6242,81706.0
2016-11-02 14:40:00,40.06,40.11,40.03,40.09,86572.0,38.6145,38.6627,38.5856,38.6434,86572.0
2016-11-02 14:45:00,40.09,40.1,39.98,40.0,69679.0,38.6434,38.6531,38.5374,38.5567,69679.0
2016-11-02 14:50:00,40.0,40.03,39.93,39.98,85474.0,38.5567,38.5856,38.4892,38.5374,85474.0
2016-11-02 14:55:00,39.98,40.06,39.97,39.98,138961.0,38.5374,38.6145,38.5278,38.5374,138961.0
2016-11-02 15:00:00,39.98,40.01,39.94,39.99,53020.0,38.5374,38.5663,38.4989,38.5471,53020.0
2016-11-02 15:05:00,40.0,40.03,39.94,39.97,67431.0,38.5567,38.5856,38.4989,38.5278,67431.0
2016-11-02 15:10:00,39.97,40.0,39.86,39.87,140619.0,38.5278,38.5567,38.4217,38.4314,140619.0
2016-11-02 15:15:00,39.88,39.91,39.82,39.84,95197.0,38.441,38.4699,38.3832,38.4025,95197.0
2016-11-02 15:20:00,39.84,39.89,39.84,39.88,61656.0,38.4025,38.4507,38.4025,38.441,61656.0
2016-11-02 15:25:00,39.88,39.91,39.85,39.85,67280.0,38.441,38.4699,38.4121,38.4121,67280.0
2016-11-02 15:30:00,39.86,39.86,39.78,39.8,65237.0,38.4217,38.4217,38.3446,38.3639,65237.0
2016-11-02 15:35:00,39.8,39.8,39.74,39.75,70374.0,38.3639,38.3639,38.3061,38.3157,70374.0
2016-11-02 15:40:00,39.75,39.78,39.74,39.75,84049.0,38.3157,38.3446,38.3061,38.3157,84049.0
2016-11-02 15:45:00,39.74,39.77,39.71,39.73,142873.0,38.3061,38.335,38.2772,38.2964,142873.0
2016-11-02 15:50:00,39.74,39.77,39.66,39.66,153158.0,38.3061,38.335,38.229,38.229,153158.0
2016-11-02 15:55:00,39.66,39.72,39.62,39.7,242764.0,38.229,38.2868,38.1904,38.2675,242764.0
2016-11-03 09:30:00,39.78,39.93,39.62,39.76,164158.0,38.442,38.587,38.2874,38.4227,164158.0
2016-11-03 09:35:00,39.78,40.04,39.78,39.97,91470.0,38.442,38.6933,38.442,38.6256,91470.0
2016-11-03 09:40:00,39.95,40.03,39.82,39.85,239978.0,38.6063,38.6836,38.4807,38.5096,239978.0
2016-11-03 09:45:00,39.88,40.02,39.87,39.94,63093.0,38.5386,38.6739,38.529,38.5966,63093.0
2016-11-03 09:50:00,39.94,40.04,39.93,40.02,60365.0,38.5966,38.6933,38.587,38.6739,60365.0
2016-11-03 09:55:00,40.02,40.16,40.02,40.11,205000.0,38.6739,38.8092,38.6739,38.7609,205000.0
2016-11-03 10:00:00,40.11,40.13,39.98,40.06,94849.0,38.7609,38.7802,38.6353,38.7126,94849.0
2016-11-03 10:05:00,40.06,40.23,40.05,40.11,115098.0,38.7126,38.8769,38.7029,38.7609,115098.0
2016-11-03 10:10:00,40.11,40.24,40.11,40.17,151691.0,38.7609,38.8865,38.7609,38.8189,151691.0
2016-11-03 10:15:00,40.16,40.16,40.0,40.12,69768.0,38.8092,38.8092,38.6546,38.7706,69768.0
2016-11-03 10:20:00,40.12,40.19,40.12,40.18,44629.0,38.7706,38.8382,38.7706,38.8285,44629.0
2016-11-03 10:25:00,40.17,40.2,40.12,40.12,35925.0,38.8189,38.8479,38.7706,38.7706,35925.0
2016-11-03 10:30:00,40.12,40.14,39.98,40.09,174915.0,38.7706,38.7899,38.6353,38.7416,174915.0
2016-11-03 10:35:00,40.09,40.13,40.01,40.04,44933.0,38.7416,38.7802,38.6643,38.6933,44933.0
2016-11-03 10:40:00,40.04,40.11,40.02,40.1,28527.0,38.6933,38.7609,38.6739,38.7512,28527.0
2016-11-03 10:45:00,40.09,40.13,40.0,40.03,71465.0,38.7416,38.7802,38.6546,38.6836,71465.0
2016-11-03 10:50:00,40.03,40.05,39.97,40.02,32729.0,38.6836,38.7029,38.6256,38.6739,32729.0
2016-11-03 10:55:00,40.01,40.02,39.85,39.89,38573.0,38.6643,38.6739,38.5096,38.5483,38573.0
2016-11-03 11:00:00,39.89,39.89,39.79,39.87,40982.0,38.5483,38.5483,38.4517,38.529,40982.0
2016-11-03 11:05:00,39.86,39.98,39.86,39.97,27831.0,38.5193,38.6353,38.5193,38.6256,27831.0
2016-11-03 11:10:00,39.97,39.99,39.91,39.96,17410.0,38.6256,38.6449,38.5676,38.6159,17410.0
2016-11-03 11:15:00,39.95,39.98,39.93,39.98,23200.0,38.6063,38.6353,38.587,38.6353,23200.0
2016-11-03 11:20:00,39.98,40.01,39.95,39.95,29087.0,38.6353,38.6643,38.6063,38.6063,29087.0
2016-11-03 11:25:00,39.95,40.06,39.93,39.96,54667.0,38.6063,38.7126,38.587,38.6159,54667.0
2016-11-03 11:30:00,39.97,40.07,39.94,40.06,48038.0,38.6256,38.7222,38.5966,38.7126,48038.0
2016-11-03 11:35:00,40.06,40.06,39.99,40.02,56270.0,38.7126,38.7126,38.6449,38.6739,56270.0
2016-11-03 11:40:00,40.02,40.04,39.96,39.97,46593.0,38.6739,38.6933,38.6159,38.6256,46593.0
2016-11-03 11:45:00,39.98,40.03,39.96,39.97,24951.0,38.6353,38.6836,38.6159,38.6256,24951.0
2016-11-03 11:50:00,39.97,39.98,39.93,39.97,33213.0,38.6256,38.6353,38.587,38.6256,33213.0
2016-11-03 11:55:00,39.96,40.0,39.92,39.97,45662.0,38.6159,38.6546,38.5773,38.6256,45662.0
2016-11-03 12:00:00,39.97,40.0,39.95,40.0,37758.0,38.6256,38.6546,38.6063,38.6546,37758.0
2016-11-03 12:05:00,40.0,40.0,39.92,39.99,41751.0,38.6546,38.6546,38.5773,38.6449,41751.0
2016-11-03 12:10:00,39.99,40.08,39.98,40.06,65103.0,38.6449,38.7319,38.6353,38.7126,65103.0
2016-11-03 12:15:00,40.06,40.11,40.05,40.1,33450.0,38.7126,38.7609,38.7029,38.7512,33450.0
2016-11-03 12:20:00,40.11,40.11,40.03,40.06,28890.0,38.7609,38.7609,38.6836,38.7126,28890.0
2016-11-03 12:25:00,40.06,40.1,40.04,40.05,39424.0,38.7126,38.7512,38.6933,38.7029,39424.0
2016-11-03 12:30:00,40.05,40.1,40.04,40.08,22368.0,38.7029,38.7512,38.6933,38.7319,22368.0
2016-11-03 12:35:00,40.08,40.09,40.01,40.03,18895.0,38.7319,38.7416,38.6643,38.6836,18895.0
2016-11-03 12:40:00,40.04,40.08,39.99,39.99,26012.0,38.6933,38.7319,38.6449,38.6449,26012.0
2016-11-03 12:45:00,40.0,40.04,39.97,40.0,34338.0,38.6546,38.6933,38.6256,38.6546,34338.0
2016-11-03 12:50:00,40.0,40.07,39.98,40.03,37901.0,38.6546,38.7222,38.6353,38.6836,37901.0
2016-11-03 12:55:00,40.03,40.04,40.01,40.01,12383.0,38.6836,38.6933,38.6643,38.6643,12383.0
2016-11-03 13:00:00,40.02,40.02,39.96,39.98,28730.0,38.6739,38.6739,38.6159,38.6353,28730.0
2016-11-03 13:05:00,39.97,39.98,39.92,39.98,37738.0,38.6256,38.6353,38.5773,38.6353,37738.0
2016-11-03 13:10:00,39.97,39.99,39.93,39.93,28344.0,38.6256,38.6449,38.587,38.587,28344.0
2016-11-03 13:15:00,39.92,39.95,39.87,39.9,25027.0,38.5773,38.6063,38.529,38.558,25027.0
2016-11-03 13:20:00,39.9,39.9,39.84,39.86,14397.0,38.558,38.558,38.5,38.5193,14397.0
2016-11-03 13:25:00,39.87,39.89,39.82,39.83,70153.0,38.529,38.5483,38.4807,38.4903,70153.0
2016-11-03 13:30:00,39.83,39.84,39.74,39.75,81973.0,38.4903,38.5,38.4033,38.413,81973.0
2016-11-03 13:35:00,39.74,39.76,39.72,39.72,47539.0,38.4033,38.4227,38.384,38.384,47539.0
2016-11-03 13:40:00,39.73,39.79,39.72,39.76,30331.0,38.3937,38.4517,38.384,38.4227,30331.0
2016-11-03 13:45:00,39.75,39.78,39.73,39.78,52239.0,38.413,38.442,38.3937,38.442,52239.0
2016-11-03 13:50:00,39.78,39.81,39.71,39.73,50667.0,38.442,38.471,38.3744,38.3937,50667.0
2016-11-03 13:55:00,39.74,39.8,39.71,39.8,66056.0,38.4033,38.4613,38.3744,38.4613,66056.0
2016-11-03 14:00:00,39.8,39.83,39.77,39.8,48419.0,38.4613,38.4903,38.4323,38.4613,48419.0
2016-11-03 14:05:00,39.79,39.82,39.77,39.77,34167.0,38.4517,38.4807,38.4323,38.4323,34167.0
2016-11-03 14:10:00,39.77,39.84,39.77,39.79,40618.0,38.4323,38.5,38.4323,38.4517,40618.0
2016-11-03 14:15:00,39.79,39.8,39.68,39.69,62129.0,38.4517,38.4613,38.3454,38.355,62129.0
2016-11-03 14:20:00,39.69,39.78,39.68,39.73,29513.0,38.355,38.442,38.3454,38.3937,29513.0
2016-11-03 14:25:00,39.73,39.76,39.68,39.71,61175.0,38.3937,38.4227,38.3454,38.3744,61175.0
2016-11-03 14:30:00,39.71,39.71,39.64,39.66,46339.0,38.3744,38.3744,38.3067,38.326,46339.0
2016-11-03 14:35:00,39.67,39.73,39.66,39.67,40360.0,38.3357,38.3937,38.326,38.3357,40360.0
2016-11-03 14:40:00,39.68,39.69,39.63,39.63,33646.0,38.3454,38.355,38.297,38.297,33646.0
2016-11-03 14:45:00,39.62,39.69,39.62,39.68,50049.0,38.2874,38.355,38.2874,38.3454,50049.0
2016-11-03 14:50:00,39.68,39.72,39.65,39.72,31185.0,38.3454,38.384,38.3164,38.384,31185.0
2016-11-03 14:55:00,39.73,39.75,39.68,39.7,89599.0,38.3937,38.413,38.3454,38.3647,89599.0
2016-11-03 15:00:00,39.7,39.7,39.63,39.65,71715.0,38.3647,38.3647,38.297,38.3164,71715.0
2016-11-03 15:05:00,39.65,39.66,39.61,39.62,37396.0,38.3164,38.326,38.2777,38.2874,37396.0
2016-11-03 15:10:00,39.62,39.65,39.58,39.61,44601.0,38.2874,38.3164,38.2487,38.2777,44601.0
2016-11-03 15:15:00,39.61,39.63,39.55,39.59,60641.0,38.2777,38.297,38.2197,38.2584,60641.0
2016-11-03 15:20:00,39.59,39.6,39.53,39.54,100307.0,38.2584,38.2681,38.2004,38.2101,100307.0
2016-11-03 15:25:00,39.54,39.57,39.48,39.49,72045.0,38.2101,38.2391,38.1521,38.1618,72045.0
2016-11-03 15:30:00,39.49,39.51,39.37,39.37,174176.0,38.1618,38.1811,38.0458,38.0458,174176.0
2016-11-03 15:35:00,39.37,39.4,39.34,39.37,131509.0,38.0458,38.0748,38.0168,38.0458,131509.0
2016-11-03 15:40:00,39.36,39.44,39.3,39.38,208229.0,38.0361,38.1134,37.9781,38.0555,208229.0
2016-11-03 15:45:00,39.38,39.44,39.33,39.35,178973.0,38.0555,38.1134,38.0071,38.0265,178973.0
2016-11-03 15:50:00,39.34,39.39,39.33,39.38,205440.0,38.0168,38.0651,38.0071,38.0555,205440.0
2016-11-03 15:55:00,39.38,39.42,39.37,39.39,283486.0,38.0555,38.0941,38.0458,38.0651,283486.0
2016-11-04 09:30:00,39.29,39.5,39.24,39.5,223982.0,37.9685,38.1714,37.9202,38.1714,223982.0
2016-11-04 09:35:00,39.48,39.76,39.46,39.62,138103.0,38.1521,38.4227,38.1328,38.2874,138103.0
2016-11-04 09:40:00,39.61,39.61,39.39,39.39,54100.0,38.2777,38.2777,38.0651,38.0651,54100.0
2016-11-04 09:45:00,39.37,39.47,39.31,39.39,126027.0,38.0458,38.1424,37.9878,38.0651,126027.0
2016-11-04 09:50:00,39.37,39.5,39.36,39.48,59929.0,38.0458,38.1714,38.0361,38.1521,59929.0
2016-11-04 09:55:00,39.48,39.48,39.31,39.43,76899.0,38.1521,38.1521,37.9878,38.1038,76899.0
2016-11-04 10:00:00,39.44,39.65,39.42,39.63,75094.0,38.1134,38.3164,38.0941,38.297,75094.0
2016-11-04 10:05:00,39.64,39.73,39.55,39.7,233554.0,38.3067,38.3937,38.2197,38.3647,233554.0
2016-11-04 10:10:00,39.72,39.98,39.72,39.86,164100.0,38.384,38.6353,38.384,38.5193,164100.0
2016-11-04 10:15:00,39.87,39.92,39.83,39.85,74022.0,38.529,38.5773,38.4903,38.5096,74022.0
2016-11-04 10:20:00,39.86,39.98,39.83,39.95,86105.0,38.5193,38.6353,38.4903,38.6063,86105.0
2016-11-04 10:25:00,39.94,39.94,39.77,39.84,83762.0,38.5966,38.5966,38.4323,38.5,83762.0
2016-11-04 10:30:00,39.84,39.84,39.7,39.75,66794.0,38.5,38.5,38.3647,38.413,66794.0
2016-11-04 10:35:00,39.75,39.94,39.7,39.94,61788.0,38.413,38.5966,38.3647,38.5966,61788.0
2016-11-04 10:40:00,39.93,39.98,39.84,39.84,41046.0,38.587,38.6353,38.5,38.5,41046.0
2016-11-04 10:45:00,39.86,39.89,39.72,39.75,63019.0,38.5193,38.5483,38.384,38.413,63019.0
2016-11-04 10:50:00,39.77,39.78,39.68,39.69,62013.0,38.4323,38.442,38.3454,38.355,62013.0
2016-11-04 10:55:00,39.69,39.79,39.66,39.77,82329.0,38.355,38.4517,38.326,38.4323,82329.0
2016-11-04 11:00:00,39.76,39.94,39.74,39.92,155046.0,38.4227,38.5966,38.4033,38.5773,155046.0
2016-11-04 11:05:00,39.92,39.94,39.85,39.89,74028.0,38.5773,38.5966,38.5096,38.5483,74028.0
2016-11-04 11:10:00,39.9,39.91,39.86,39.89,76266.0,38.558,38.5676,38.5193,38.5483,76266.0
2016-11-04 11:15:00,39.89,39.99,39.88,39.95,80133.0,38.5483,38.6449,38.5386,38.6063,80133.0
2016-11-04 11:20:00,39.96,39.96,39.9,39.94,50206.0,38.6159,38.6159,38.558,38.5966,50206.0
2016-11-04 11:25:00,39.93,39.94,39.88,39.91,28134.0,38.587,38.5966,38.5386,38.5676,28134.0
2016-11-04 11:30:00,39.91,39.91,39.83,39.84,93689.0,38.5676,38.5676,38.4903,38.5,93689.0
2016-11-04 11:35:00,39.83,39.83,39.73,39.78,83915.0,38.4903,38.4903,38.3937,38.442,83915.0
2016-11-04 11:40:00,39.77,39.81,39.72,39.76,25142.0,38.4323,38.471,38.384,38.4227,25142.0
2016-11-04 11:45:00,39.77,39.77,39.65,39.68,52117.0,38.4323,38.4323,38.3164,38.3454,52117.0
2016-11-04 11:50:00,39.69,39.7,39.66,39.69,55386.0,38.355,38.3647,38.326,38.355,55386.0
2016-11-04 11:55:00,39.69,39.7,39.66,39.68,26397.0,38.355,38.3647,38.326,38.3454,26397.0
2016-11-04 12:00:00,39.68,39.73,39.67,39.69,31185.0,38.3454,38.3937,38.3357,38.355,31185.0
2016-11-04 12:05:00,39.69,39.77,39.68,39.72,60799.0,38.355,38.4323,38.3454,38.384,60799.0
2016-11-04 12:10:00,39.73,39.91,39.73,39.9,202626.0,38.3937,38.5676,38.3937,38.558,202626.0
2016-11-04 12:15:00,39.9,40.0,39.9,39.92,61250.0,38.558,38.6546,38.558,38.5773,61250.0
2016-11-04 12:20:00,39.93,39.96,39.86,39.88,68640.0,38.587,38.6159,38.5193,38.5386,68640.0
2016-11-04 12:25:00,39.89,39.9,39.84,39.89,24020.0,38.5483,38.558,38.5,38.5483,24020.0
2016-11-04 12:30:00,39.9,39.9,39.86,39.88,25246.0,38.558,38.558,38.5193,38.5386,25246.0
2016-11-04 12:35:00,39.89,39.92,39.85,39.87,69596.0,38.5483,38.5773,38.5096,38.529,69596.0
2016-11-04 12:40:00,39.86,39.88,39.82,39.83,32196.0,38.5193,38.5386,38.4807,38.4903,32196.0
2016-11-04 12:45:00,39.83,39.86,39.79,39.86,31345.0,38.4903,38.5193,38.4517,38.5193,31345.0
2016-11-04 12:50:00,39.86,39.87,39.82,39.86,24091.0,38.5193,38.529,38.4807,38.5193,24091.0
2016-11-04 12:55:00,39.87,39.89,39.85,39.88,13200.0,38.529,38.5483,38.5096,38.5386,13200.0
2016-11-04 13:00:00,39.89,39.91,39.84,39.91,56765.0,38.5483,38.5676,38.5,38.5676,56765.0
2016-11-04 13:05:00,39.92,39.99,39.89,39.97,90069.0,38.5773,38.6449,38.5483,38.6256,90069.0
2016-11-04 13:10:00,39.97,40.05,39.95,40.05,171058.0,38.6256,38.7029,38.6063,38.7029,171058.0
2016-11-04 13:15:00,40.05,40.14,40.05,40.13,56898.0,38.7029,38.7899,38.7029,38.7802,56898.0
2016-11-04 13:20:00,40.13,40.13,40.08,40.09,49427.0,38.7802,38.7802,38.7319,38.7416,49427.0
2016-11-04 13:25:00,40.09,40.12,40.06,40.11,67311.0,38.7416,38.7706,38.7126,38.7609,67311.0
2016-11-04 13:30:00,40.11,40.13,40.07,40.13,35397.0,38.7609,38.7802,38.7222,38.7802,35397.0
2016-11-04 13:35:00,40.13,40.2,40.11,40.19,79655.0,38.7802,38.8479,38.7609,38.8382,79655.0
2016-11-04 13:40:00,40.19,40.22,40.15,40.16,39295.0,38.8382,38.8672,38.7996,38.8092,39295.0
2016-11-04 13:45:00,40.16,40.17,40.1,40.14,43291.0,38.8092,38.8189,38.7512,38.7899,43291.0
2016-11-04 13:50:00,40.14,40.19,40.13,40.15,41280.0,38.7899,38.8382,38.7802,38.7996,41280.0
2016-11-04 13:55:00,40.15,40.16,40.1,40.11,41460.0,38.7996,38.8092,38.7512,38.7609,41460.0
2016-11-04 14:00:00,40.11,40.14,40.08,40.13,60968.0,38.7609,38.7899,38.7319,38.7802,60968.0
2016-11-04 14:05:00,40.14,40.14,40.04,40.05,46751.0,38.7899,38.7899,38.6933,38.7029,46751.0
2016-11-04 14:10:00,40.05,40.12,40.04,40.12,25489.0,38.7029,38.7706,38.6933,38.7706,25489.0
2016-11-04 14:15:00,40.12,40.14,40.09,40.11,33540.0,38.7706,38.7899,38.7416,38.7609,33540.0
2016-11-04 14:20:00,40.11,40.14,40.06,40.06,28754.0,38.7609,38.7899,38.7126,38.7126,28754.0
2016-11-04 14:25:00,40.06,40.09,39.99,40.02,74597.0,38.7126,38.7416,38.6449,38.6739,74597.0
2016-11-04 14:30:00,40.01,40.02,39.95,39.99,70508.0,38.6643,38.6739,38.6063,38.6449,70508.0
2016-11-04 14:35:00,39.99,40.0,39.95,39.98,55446.0,38.6449,38.6546,38.6063,38.6353,55446.0
2016-11-04 14:40:00,39.97,40.0,39.97,39.99,24696.0,38.6256,38.6546,38.6256,38.6449,24696.0
2016-11-04 14:45:00,39.98,39.99,39.93,39.96,56117.0,38.6353,38.6449,38.587,38.6159,56117.0
2016-11-04 14:50:00,39.96,40.01,39.96,39.99,47804.0,38.6159,38.6643,38.6159,38.6449,47804.0
2016-11-04 14:55:00,39.99,40.1,39.98,40.08,78181.0,38.6449,38.7512,38.6353,38.7319,78181.0
2016-11-04 15:00:00,40.08,40.08,39.95,39.97,48185.0,38.7319,38.7319,38.6063,38.6256,48185.0
2016-11-04 15:05:00,39.98,39.99,39.94,39.96,110841.0,38.6353,38.6449,38.5966,38.6159,110841.0
2016-11-04 15:10:00,39.96,40.0,39.91,39.91,189809.0,38.6159,38.6546,38.5676,38.5676,189809.0
2016-11-04 15:15:00,39.91,39.93,39.89,39.89,59440.0,38.5676,38.587,38.5483,38.5483,59440.0
2016-11-04 15:20:00,39.9,39.93,39.83,39.84,54303.0,38.558,38.587,38.4903,38.5,54303.0
2016-11-04 15:25:00,39.84,39.86,39.82,39.84,61271.0,38.5,38.5193,38.4807,38.5,61271.0
2016-11-04 15:30:00,39.84,39.84,39.78,39.79,98097.0,38.5,38.5,38.442,38.4517,98097.0
2016-11-04 15:35:00,39.79,39.79,39.69,39.71,156539.0,38.4517,38.4517,38.355,38.3744,156539.0
2016-11-04 15:40:00,39.71,39.75,39.7,39.73,103840.0,38.3744,38.413,38.3647,38.3937,103840.0
2016-11-04 15:45:00,39.72,39.74,39.66,39.71,123942.0,38.384,38.4033,38.326,38.3744,123942.0
2016-11-04 15:50:00,39.69,39.74,39.66,39.73,192671.0,38.355,38.4033,38.326,38.3937,192671.0
2016-11-04 15:55:00,39.73,39.76,39.72,39.74,289936.0,38.3937,38.4227,38.384,38.4033,289936.0
2016-11-07 09:30:00,40.4,40.55,40.31,40.52,221062.0,39.0411,39.1861,38.9542,39.1571,221062.0
2016-11-07 09:35:00,40.52,40.72,40.5,40.66,173097.0,39.1571,39.3504,39.1378,39.2924,173097.0
2016-11-07 09:40:00,40.69,41.05,40.69,40.92,523920.0,39.3214,39.6693,39.3214,39.5437,523920.0
2016-11-07 09:45:00,40.92,41.11,40.91,41.04,156404.0,39.5437,39.7273,39.534,39.6596,156404.0
2016-11-07 09:50:00,41.03,41.07,40.91,40.94,157257.0,39.65,39.6886,39.534,39.563,157257.0
2016-11-07 09:55:00,40.94,41.01,40.88,40.97,143033.0,39.563,39.6306,39.505,39.592,143033.0
2016-11-07 10:00:00,40.97,41.12,40.96,41.07,275798.0,39.592,39.7369,39.5823,39.6886,275798.0
2016-11-07 10:05:00,41.08,41.1,40.99,41.08,122473.0,39.6983,39.7176,39.6113,39.6983,122473.0
2016-11-07 10:10:00,41.08,41.14,41.05,41.13,147291.0,39.6983,39.7563,39.6693,39.7466,147291.0
2016-11-07 10:15:00,41.14,41.15,41.03,41.09,122519.0,39.7563,39.7659,39.65,39.7079,122519.0
2016-11-07 10:20:00,41.08,41.1,41.03,41.08,72721.0,39.6983,39.7176,39.65,39.6983,72721.0
2016-11-07 10:25:00,41.08,41.18,41.06,41.18,144021.0,39.6983,39.7949,39.6789,39.7949,144021.0
2016-11-07 10:30:00,41.19,41.25,41.17,41.25,192696.0,39.8046,39.8626,39.7852,39.8626,192696.0
2016-11-07 10:35:00,41.25,41.34,41.24,41.31,135632.0,39.8626,39.9495,39.8529,39.9205,135632.0
2016-11-07 10:40:00,41.31,41.31,41.25,41.28,74259.0,39.9205,39.9205,39.8626,39.8915,74259.0
2016-11-07 10:45:00,41.28,41.35,41.26,41.33,126152.0,39.8915,39.9592,39.8722,39.9399,126152.0
2016-11-07 10:50:00,41.33,41.42,41.32,41.38,90830.0,39.9399,40.0268,39.9302,39.9882,90830.0
2016-11-07 10:55:00,41.37,41.44,41.34,41.41,121495.0,39.9785,40.0462,39.9495,40.0172,121495.0
2016-11-07 11:00:00,41.41,41.45,41.36,41.38,85055.0,40.0172,40.0558,39.9689,39.9882,85055.0
2016-11-07 11:05:00,41.38,41.42,41.36,41.4,49132.0,39.9882,40.0268,39.9689,40.0075,49132.0
2016-11-07 11:10:00,41.4,41.45,41.32,41.34,74343.0,40.0075,40.0558,39.9302,39.9495,74343.0
2016-11-07 11:15:00,41.34,41.4,41.31,41.39,53859.0,39.9495,40.0075,39.9205,39.9978,53859.0
2016-11-07 11:20:00,41.4,41.47,41.37,41.46,45791.0,40.0075,40.0752,39.9785,40.0655,45791.0
2016-11-07 11:25:00,41.45,41.58,41.44,41.57,150753.0,40.0558,40.1815,40.0462,40.1718,150753.0
2016-11-07 11:30:00,41.56,41.57,41.43,41.49,85333.0,40.1621,40.1718,40.0365,40.0945,85333.0
2016-11-07 11:35:00,41.48,41.49,41.45,41.46,61541.0,40.0848,40.0945,40.0558,40.0655,61541.0
2016-11-07 11:40:00,41.46,41.55,41.46,41.49,105539.0,40.0655,40.1525,40.0655,40.0945,105539.0
2016-11-07 11:45:00,41.5,41.5,41.44,41.48,65990.0,40.1041,40.1041,40.0462,40.0848,65990.0
2016-11-07 11:50:00,41.48,41.52,41.47,41.51,73367.0,40.0848,40.1235,40.0752,40.1138,73367.0
2016-11-07 11:55:00,41.52,41.61,41.51,41.61,78461.0,40.1235,40.2104,40.1138,40.2104,78461.0
2016-11-07 12:00:00,41.61,41.65,41.58,41.62,57554.0,40.2104,40.2491,40.1815,40.2201,57554.0
2016-11-07 12:05:00,41.62,41.62,41.53,41.53,54626.0,40.2201,40.2201,40.1331,40.1331,54626.0
2016-11-07 12:10:00,41.53,41.6,41.53,41.59,75946.0,40.1331,40.2008,40.1331,40.1911,75946.0
2016-11-07 12:15:00,41.59,41.6,41.36,41.38,143848.0,40.1911,40.2008,39.9689,39.9882,143848.0
2016-11-07 12:20:00,41.36,41.39,41.31,41.36,54107.0,39.9689,39.9978,39.9205,39.9689,54107.0
2016-11-07 12:25:00,41.37,41.41,41.36,41.41,44925.0,39.9785,40.0172,39.9689,40.0172,44925.0
2016-11-07 12:30:00,41.4,41.4,41.31,41.31,60498.0,40.0075,40.0075,39.9205,39.9205,60498.0
2016-11-07 12:35:00,41.3,41.35,41.27,41.28,89274.0,39.9109,39.9592,39.8819,39.8915,89274.0
2016-11-07 12:40:00,41.29,41.29,41.22,41.28,56853.0,39.9012,39.9012,39.8336,39.8915,56853.0
2016-11-07 12:45:00,41.28,41.28,41.22,41.23,30508.0,39.8915,39.8915,39.8336,39.8432,30508.0
2016-11-07 12:50:00,41.23,41.25,41.21,41.24,60443.0,39.8432,39.8626,39.8239,39.8529,60443.0
2016-11-07 12:55:00,41.25,41.26,41.19,41.26,57100.0,39.8626,39.8722,39.8046,39.8722,57100.0
2016-11-07 13:00:00,41.26,41.31,41.23,41.24,75281.0,39.8722,39.9205,39.8432,39.8529,75281.0
2016-11-07 13:05:00,41.24,41.25,41.16,41.21,38259.0,39.8529,39.8626,39.7756,39.8239,38259.0
2016-11-07 13:10:00,41.21,41.26,41.19,41.24,41783.0,39.8239,39.8722,39.8046,39.8529,41783.0
2016-11-07 13:15:00,41.25,41.27,41.2,41.23,48564.0,39.8626,39.8819,39.8142,39.8432,48564.0
2016-11-07 13:20:00,41.25,41.27,41.19,41.26,35179.0,39.8626,39.8819,39.8046,39.8722,35179.0
2016-11-07 13:25:00,41.26,41.29,41.23,41.25,32348.0,39.8722,39.9012,39.8432,39.8626,32348.0
2016-11-07 13:30:00,41.24,41.27,41.22,41.23,34618.0,39.8529,39.8819,39.8336,39.8432,34618.0
2016-11-07 13:35:00,41.24,41.29,41.22,41.25,56566.0,39.8529,39.9012,39.8336,39.8626,56566.0
2016-11-07 13:40:00,41.26,41.31,41.25,41.29,71772.0,39.8722,39.9205,39.8626,39.9012,71772.0
2016-11-07 13:45:00,41.29,41.32,41.26,41.31,37192.0,39.9012,39.9302,39.8722,39.9205,37192.0
2016-11-07 13:50:00,41.31,41.45,41.31,41.44,48747.0,39.9205,40.0558,39.9205,40.0462,48747.0
2016-11-07 13:55:00,41.43,41.46,41.35,41.36,57089.0,40.0365,40.0655,39.9592,39.9689,57089.0
2016-11-07 14:00:00,41.36,41.38,41.28,41.35,64885.0,39.9689,39.9882,39.8915,39.9592,64885.0
2016-11-07 14:05:00,41.35,41.37,41.29,41.33,27647.0,39.9592,39.9785,39.9012,39.9399,27647.0
2016-11-07 14:10:00,41.33,41.35,41.29,41.32,42950.0,39.9399,39.9592,39.9012,39.9302,42950.0
2016-11-07 14:15:00,41.32,41.34,41.28,41.33,39399.0,39.9302,39.9495,39.8915,39.9399,39399.0
2016-11-07 14:20:00,41.32,41.35,41.3,41.34,31989.0,39.9302,39.9592,39.9109,39.9495,31989.0
2016-11-07 14:25:00,41.34,41.35,41.26,41.28,53540.0,39.9495,39.9592,39.8722,39.8915,53540.0
2016-11-07 14:30:00,41.29,41.35,41.27,41.34,50285.0,39.9012,39.9592,39.8819,39.9495,50285.0
2016-11-07 14:35:00,41.34,41.37,41.33,41.37,42735.0,39.9495,39.9785,39.9399,39.9785,42735.0
2016-11-07 14:40:00,41.37,41.38,41.29,41.29,93205.0,39.9785,39.9882,39.9012,39.9012,93205.0
2016-11-07 14:45:00,41.3,41.32,41.18,41.19,103981.0,39.9109,39.9302,39.7949,39.8046,103981.0
2016-11-07 14:50:00,41.2,41.24,41.17,41.2,67784.0,39.8142,39.8529,39.7852,39.8142,67784.0
2016-11-07 14:55:00,41.2,41.25,41.19,41.2,37368.0,39.8142,39.8626,39.8046,39.8142,37368.0
2016-11-07 15:00:00,41.2,41.24,41.18,41.23,64896.0,39.8142,39.8529,39.7949,39.8432,64896.0
2016-11-07 15:05:00,41.22,41.25,41.21,41.24,43473.0,39.8336,39.8626,39.8239,39.8529,43473.0
2016-11-07 15:10:00,41.25,41.28,41.24,41.25,59058.0,39.8626,39.8915,39.8529,39.8626,59058.0
2016-11-07 15:15:00,41.25,41.27,41.23,41.25,114263.0,39.8626,39.8819,39.8432,39.8626,114263.0
2016-11-07 15:20:00,41.25,41.26,41.21,41.22,97642.0,39.8626,39.8722,39.8239,39.8336,97642.0
2016-11-07 15:25:00,41.23,41.3,41.22,41.27,85045.0,39.8432,39.9109,39.8336,39.8819,85045.0
2016-11-07 15:30:00,41.28,41.29,41.25,41.27,59373.0,39.8915,39.9012,39.8626,39.8819,59373.0
2016-11-07 15:35:00,41.27,41.3,41.25,41.3,146340.0,39.8819,39.9109,39.8626,39.9109,146340.0
2016-11-07 15:40:00,41.3,41.34,41.29,41.33,73054.0,39.9109,39.9495,39.9012,39.9399,73054.0
2016-11-07 15:45:00,41.33,41.42,41.32,41.41,162939.0,39.9399,40.0268,39.9302,40.0172,162939.0
2016-11-07 15:50:00,41.42,41.49,41.41,41.48,225878.0,40.0268,40.0945,40.0172,40.0848,225878.0
2016-11-07 15:55:00,41.48,41.5,41.47,41.48,410314.0,40.0848,40.1041,40.0752,40.0848,410314.0
2016-11-08 09:30:00,41.37,41.52,41.25,41.3,126566.0,39.9785,40.1235,39.8626,39.9109,126566.0
2016-11-08 09:35:00,41.26,41.27,41.04,41.17,54221.0,39.8722,39.8819,39.6596,39.7852,54221.0
2016-11-08 09:40:00,41.19,41.34,41.18,41.22,64635.0,39.8046,39.9495,39.7949,39.8336,64635.0
2016-11-08 09:45:00,41.23,41.34,41.18,41.25,73057.0,39.8432,39.9495,39.7949,39.8626,73057.0
2016-11-08 09:50:00,41.24,41.28,41.18,41.24,73311.0,39.8529,39.8915,39.7949,39.8529,73311.0
2016-11-08 09:55:00,41.23,41.29,41.21,41.28,74014.0,39.8432,39.9012,39.8239,39.8915,74014.0
2016-11-08 10:00:00,41.27,41.33,41.1,41.11,76132.0,39.8819,39.9399,39.7176,39.7273,76132.0
2016-11-08 10:05:00,41.11,41.18,41.05,41.16,47675.0,39.7273,39.7949,39.6693,39.7756,47675.0
2016-11-08 10:10:00,41.17,41.17,41.1,41.14,45085.0,39.7852,39.7852,39.7176,39.7563,45085.0
2016-11-08 10:15:00,41.14,41.19,41.06,41.08,51581.0,39.7563,39.8046,39.6789,39.6983,51581.0
2016-11-08 10:20:00,41.08,41.21,41.06,41.18,32055.0,39.6983,39.8239,39.6789,39.7949,32055.0
2016-11-08 10:25:00,41.18,41.24,41.16,41.18,26702.0,39.7949,39.8529,39.7756,39.7949,26702.0
2016-11-08 10:30:00,41.17,41.18,41.11,41.13,55894.0,39.7852,39.7949,39.7273,39.7466,55894.0
2016-11-08 10:35:00,41.12,41.13,41.1,41.11,43114.0,39.7369,39.7466,39.7176,39.7273,43114.0
2016-11-08 10:40:00,41.11,41.13,41.02,41.07,44520.0,39.7273,39.7466,39.6403,39.6886,44520.0
2016-11-08 10:45:00,41.07,41.12,41.03,41.12,128500.0,39.6886,39.7369,39.65,39.7369,128500.0
2016-11-08 10:50:00,41.09,41.13,41.07,41.09,35444.0,39.7079,39.7466,39.6886,39.7079,35444.0
2016-11-08 10:55:00,41.09,41.13,41.07,41.13,29139.0,39.7079,39.7466,39.6886,39.7466,29139.0
2016-11-08 11:00:00,41.12,41.25,41.1,41.25,58837.0,39.7369,39.8626,39.7176,39.8626,58837.0
2016-11-08 11:05:00,41.24,41.37,41.24,41.36,58939.0,39.8529,39.9785,39.8529,39.9689,58939.0
2016-11-08 11:10:00,41.35,41.4,41.34,41.39,52426.0,39.9592,40.0075,39.9495,39.9978,52426.0
2016-11-08 11:15:00,41.38,41.41,41.35,41.39,77721.0,39.9882,40.0172,39.9592,39.9978,77721.0
2016-11-08 11:20:00,41.39,41.41,41.34,41.38,61741.0,39.9978,40.0172,39.9495,39.9882,61741.0
2016-11-08 11:25:00,41.38,41.39,41.28,41.3,75217.0,39.9882,39.9978,39.8915,39.9109,75217.0
2016-11-08 11:30:00,41.31,41.49,41.31,41.49,511284.0,39.9205,40.0945,39.9205,40.0945,511284.0
2016-11-08 11:35:00,41.49,41.57,41.49,41.53,107479.0,40.0945,40.1718,40.0945,40.1331,107479.0
2016-11-08 11:40:00,41.52,41.63,41.49,41.59,98211.0,40.1235,40.2298,40.0945,40.1911,98211.0
2016-11-08 11:45:00,41.6,41.61,41.5,41.51,87547.0,40.2008,40.2104,40.1041,40.1138,87547.0
2016-11-08 11:50:00,41.5,41.61,41.5,41.61,53234.0,40.1041,40.2104,40.1041,40.2104,53234.0
2016-11-08 11:55:00,41.61,41.66,41.59,41.65,33484.0,40.2104,40.2588,40.1911,40.2491,33484.0
2016-11-08 12:00:00,41.66,41.68,41.61,41.63,49655.0,40.2588,40.2781,40.2104,40.2298,49655.0
2016-11-08 12:05:00,41.64,41.65,41.58,41.61,69484.0,40.2394,40.2491,40.1815,40.2104,69484.0
2016-11-08 12:10:00,41.62,41.66,41.59,41.63,35137.0,40.2201,40.2588,40.1911,40.2298,35137.0
2016-11-08 12:15:00,41.62,41.68,41.6,41.65,39180.0,40.2201,40.2781,40.2008,40.2491,39180.0
2016-11-08 12:20:00,41.64,41.65,41.59,41.63,20897.0,40.2394,40.2491,40.1911,40.2298,20897.0
2016-11-08 12:25:00,41.63,41.64,41.62,41.63,14902.0,40.2298,40.2394,40.2201,40.2298,14902.0
2016-11-08 12:30:00,41.63,41.64,41.58,41.59,38232.0,40.2298,40.2394,40.1815,40.1911,38232.0
2016-11-08 12:35:00,41.59,41.61,41.56,41.6,22853.0,40.1911,40.2104,40.1621,40.2008,22853.0
2016-11-08 12:40:00,41.6,41.6,41.56,41.57,29989.0,40.2008,40.2008,40.1621,40.1718,29989.0
2016-11-08 12:45:00,41.57,41.62,41.54,41.61,39686.0,40.1718,40.2201,40.1428,40.2104,39686.0
2016-11-08 12:50:00,41.62,41.67,41.6,41.66,31042.0,40.2201,40.2684,40.2008,40.2588,31042.0
2016-11-08 12:55:00,41.66,41.67,41.64,41.65,26647.0,40.2588,40.2684,40.2394,40.2491,26647.0
2016-11-08 13:00:00,41.65,41.67,41.62,41.64,16451.0,40.2491,40.2684,40.2201,40.2394,16451.0
2016-11-08 13:05:00,41.64,41.64,41.54,41.56,46307.0,40.2394,40.2394,40.1428,40.1621,46307.0
2016-11-08 13:10:00,41.56,41.6,41.53,41.56,41283.0,40.1621,40.2008,40.1331,40.1621,41283.0
2016-11-08 13:15:00,41.55,41.56,41.5,41.56,22418.0,40.1525,40.1621,40.1041,40.1621,22418.0
2016-11-08 13:20:00,41.55,41.57,41.52,41.53,25230.0,40.1525,40.1718,40.1235,40.1331,25230.0
2016-11-08 13:25:00,41.53,41.56,41.52,41.54,37136.0,40.1331,40.1621,40.1235,40.1428,37136.0
2016-11-08 13:30:00,41.53,41.54,41.51,41.52,30166.0,40.1331,40.1428,40.1138,40.1235,30166.0
2016-11-08 13:35:00,41.52,41.58,41.52,41.57,44381.0,40.1235,40.1815,40.1235,40.1718,44381.0
2016-11-08 13:40:00,41.57,41.58,41.5,41.51,22855.0,40.1718,40.1815,40.1041,40.1138,22855.0
2016-11-08 13:45:00,41.5,41.5,41.46,41.48,21355.0,40.1041,40.1041,40.0655,40.0848,21355.0
2016-11-08 13:50:00,41.48,41.51,41.46,41.49,21375.0,40.0848,40.1138,40.0655,40.0945,21375.0
2016-11-08 13:55:00,41.49,41.52,41.48,41.5,17518.0,40.0945,40.1235,40.0848,40.1041,17518.0
2016-11-08 14:00:00,41.5,41.52,41.47,41.52,34957.0,40.1041,40.1235,40.0752,40.1235,34957.0
2016-11-08 14:05:00,41.52,41.59,41.5,41.57,30138.0,40.1235,40.1911,40.1041,40.1718,30138.0
2016-11-08 14:10:00,41.58,41.63,41.53,41.58,48503.0,40.1815,40.2298,40.1331,40.1815,48503.0
2016-11-08 14:15:00,41.58,41.6,41.53,41.59,47717.0,40.1815,40.2008,40.1331,40.1911,47717.0
2016-11-08 14:20:00,41.59,41.64,41.59,41.61,46886.0,40.1911,40.2394,40.1911,40.2104,46886.0
2016-11-08 14:25:00,41.61,41.64,41.6,41.64,24952.0,40.2104,40.2394,40.2008,40.2394,24952.0
2016-11-08 14:30:00,41.64,41.67,41.62,41.62,82183.0,40.2394,40.2684,40.2201,40.2201,82183.0
2016-11-08 14:35:00,41.62,41.64,41.57,41.63,32839.0,40.2201,40.2394,40.1718,40.2298,32839.0
2016-11-08 14:40:00,41.63,41.66,41.57,41.64,72854.0,40.2298,40.2588,40.1718,40.2394,72854.0
2016-11-08 14:45:00,41.64,41.66,41.59,41.64,27609.0,40.2394,40.2588,40.1911,40.2394,27609.0
2016-11-08 14:50:00,41.63,41.64,41.6,41.64,37010.0,40.2298,40.2394,40.2008,40.2394,37010.0
2016-11-08 14:55:00,41.64,41.65,41.6,41.64,26800.0,40.2394,40.2491,40.2008,40.2394,26800.0
2016-11-08 15:00:00,41.63,41.66,41.6,41.63,64528.0,40.2298,40.2588,40.2008,40.2298,64528.0
2016-11-08 15:05:00,41.63,41.74,41.62,41.73,79488.0,40.2298,40.3361,40.2201,40.3264,79488.0
2016-11-08 15:10:00,41.74,41.78,41.7,41.73,81865.0,40.3361,40.3747,40.2974,40.3264,81865.0
2016-11-08 15:15:00,41.73,41.73,41.68,41.68,46442.0,40.3264,40.3264,40.2781,40.2781,46442.0
2016-11-08 15:20:00,41.69,41.76,41.68,41.75,64147.0,40.2878,40.3554,40.2781,40.3457,64147.0
2016-11-08 15:25:00,41.75,41.83,41.73,41.77,195926.0,40.3457,40.423,40.3264,40.3651,195926.0
2016-11-08 15:30:00,41.77,41.85,41.77,41.8,122226.0,40.3651,40.4424,40.3651,40.3941,122226.0
2016-11-08 15:35:00,41.8,41.82,41.76,41.8,93528.0,40.3941,40.4134,40.3554,40.3941,93528.0
2016-11-08 15:40:00,41.79,41.81,41.76,41.79,146025.0,40.3844,40.4037,40.3554,40.3844,146025.0
2016-11-08 15:45:00,41.79,41.82,41.74,41.75,116965.0,40.3844,40.4134,40.3361,40.3457,116965.0
2016-11-08 15:50:00,41.76,41.79,41.69,41.71,214625.0,40.3554,40.3844,40.2878,40.3071,214625.0
2016-11-08 15:55:00,41.72,41.76,41.67,41.7,378111.0,40.3167,40.3554,40.2684,40.2974,378111.0
2016-11-09 09:30:00,40.76,41.7,40.44,41.24,467937.0,39.389,40.2974,39.0798,39.8529,467937.0
2016-11-09 09:35:00,41.23,41.67,41.22,41.44,123637.0,39.8432,40.2684,39.8336,40.0462,123637.0
2016-11-09 09:40:00,41.43,41.53,41.24,41.49,138550.0,40.0365,40.1331,39.8529,40.0945,138550.0
2016-11-09 09:45:00,41.49,41.87,41.44,41.86,126147.0,40.0945,40.4617,40.0462,40.452,126147.0
2016-11-09 09:50:00,41.86,42.28,41.78,42.23,332664.0,40.452,40.8579,40.3747,40.8096,332664.0
2016-11-09 09:55:00,42.24,42.26,41.87,41.9,148225.0,40.8193,40.8386,40.4617,40.4907,148225.0
2016-11-09 10:00:00,41.9,41.98,41.81,41.81,96425.0,40.4907,40.568,40.4037,40.4037,96425.0
2016-11-09 10:05:00,41.82,41.85,41.68,41.68,152568.0,40.4134,40.4424,40.2781,40.2781,152568.0
2016-11-09 10:10:00,41.69,41.8,41.56,41.73,86931.0,40.2878,40.3941,40.1621,40.3264,86931.0
2016-11-09 10:15:00,41.73,41.75,41.48,41.54,109048.0,40.3264,40.3457,40.0848,40.1428,109048.0
2016-11-09 10:20:00,41.55,41.64,41.52,41.55,62852.0,40.1525,40.2394,40.1235,40.1525,62852.0
2016-11-09 10:25:00,41.55,41.8,41.54,41.79,63818.0,40.1525,40.3941,40.1428,40.3844,63818.0
2016-11-09 10:30:00,41.79,41.81,41.55,41.57,68328.0,40.3844,40.4037,40.1525,40.1718,68328.0
2016-11-09 10:35:00,41.57,41.59,41.48,41.56,102637.0,40.1718,40.1911,40.0848,40.1621,102637.0
2016-11-09 10:40:00,41.57,41.7,41.54,41.66,66229.0,40.1718,40.2974,40.1428,40.2588,66229.0
2016-11-09 10:45:00,41.68,41.73,41.55,41.55,67879.0,40.2781,40.3264,40.1525,40.1525,67879.0
2016-11-09 10:50:00,41.56,41.64,41.5,41.62,83459.0,40.1621,40.2394,40.1041,40.2201,83459.0
2016-11-09 10:55:00,41.62,41.65,41.47,41.56,79437.0,40.2201,40.2491,40.0752,40.1621,79437.0
2016-11-09 11:00:00,41.55,41.74,41.55,41.7,180417.0,40.1525,40.3361,40.1525,40.2974,180417.0
2016-11-09 11:05:00,41.71,41.96,41.7,41.95,137841.0,40.3071,40.5487,40.2974,40.539,137841.0
2016-11-09 11:10:00,41.95,42.05,41.93,42.0,89012.0,40.539,40.6356,40.5197,40.5873,89012.0
2016-11-09 11:15:00,42.01,42.08,41.5,42.02,116969.0,40.597,40.6646,40.1041,40.6067,116969.0
2016-11-09 11:20:00,42.01,42.11,41.98,42.08,74641.0,40.597,40.6936,40.568,40.6646,74641.0
2016-11-09 11:25:00,42.08,42.13,42.01,42.06,93840.0,40.6646,40.713,40.597,40.6453,93840.0
2016-11-09 11:30:00,42.07,42.21,42.05,42.15,92996.0,40.655,40.7903,40.6356,40.7323,92996.0
2016-11-09 11:35:00,42.16,42.27,42.16,42.23,75366.0,40.7419,40.8482,40.7419,40.8096,75366.0
2016-11-09 11:40:00,42.23,42.26,42.14,42.18,66704.0,40.8096,40.8386,40.7226,40.7613,66704.0
2016-11-09 11:45:00,42.19,42.26,42.18,42.25,92274.0,40.7709,40.8386,40.7613,40.8289,92274.0
2016-11-09 11:50:00,42.25,42.32,42.2,42.29,126519.0,40.8289,40.8966,40.7806,40.8676,126519.0
2016-11-09 11:55:00,42.28,42.29,42.15,42.16,80519.0,40.8579,40.8676,40.7323,40.7419,80519.0
2016-11-09 12:00:00,42.17,42.18,41.99,41.99,69204.0,40.7516,40.7613,40.5777,40.5777,69204.0
2016-11-09 12:05:00,41.99,42.01,41.88,41.89,46881.0,40.5777,40.597,40.4714,40.481,46881.0
2016-11-09 12:10:00,41.9,41.95,41.84,41.9,25252.0,40.4907,40.539,40.4327,40.4907,25252.0
2016-11-09 12:15:00,41.91,42.08,41.91,42.05,61878.0,40.5004,40.6646,40.5004,40.6356,61878.0
2016-11-09 12:20:00,42.05,42.11,42.02,42.02,41626.0,40.6356,40.6936,40.6067,40.6067,41626.0
2016-11-09 12:25:00,42.02,42.07,41.96,42.04,31917.0,40.6067,40.655,40.5487,40.626,31917.0
2016-11-09 12:30:00,42.02,42.05,41.92,41.96,41610.0,40.6067,40.6356,40.51,40.5487,41610.0
2016-11-09 12:35:00,41.95,42.0,41.9,41.91,55228.0,40.539,40.5873,40.4907,40.5004,55228.0
2016-11-09 12:40:00,41.92,42.07,41.92,42.06,39315.0,40.51,40.655,40.51,40.6453,39315.0
2016-11-09 12:45:00,42.06,42.1,42.01,42.03,59759.0,40.6453,40.684,40.597,40.6163,59759.0
2016-11-09 12:50:00,42.05,42.13,42.04,42.1,41639.0,40.6356,40.713,40.626,40.684,41639.0
2016-11-09 12:55:00,42.1,42.39,42.1,42.36,206455.0,40.684,40.9642,40.684,40.9352,206455.0
2016-11-09 13:00:00,42.35,42.36,42.16,42.17,96371.0,40.9256,40.9352,40.7419,40.7516,96371.0
2016-11-09 13:05:00,42.18,42.27,42.18,42.22,53463.0,40.7613,40.8482,40.7613,40.7999,53463.0
2016-11-09 13:10:00,42.23,42.29,42.2,42.28,27645.0,40.8096,40.8676,40.7806,40.8579,27645.0
2016-11-09 13:15:00,42.27,42.27,42.17,42.22,54188.0,40.8482,40.8482,40.7516,40.7999,54188.0
2016-11-09 13:20:00,42.21,42.23,42.09,42.11,91203.0,40.7903,40.8096,40.6743,40.6936,91203.0
2016-11-09 13:25:00,42.11,42.24,42.11,42.21,96593.0,40.6936,40.8193,40.6936,40.7903,96593.0
2016-11-09 13:30:00,42.21,42.3,42.16,42.29,40718.0,40.7903,40.8772,40.7419,40.8676,40718.0
2016-11-09 13:35:00,42.3,42.32,42.22,42.24,56314.0,40.8772,40.8966,40.7999,40.8193,56314.0
2016-11-09 13:40:00,42.25,42.35,42.22,42.34,25425.0,40.8289,40.9256,40.7999,40.9159,25425.0
2016-11-09 13:45:00,42.33,42.34,42.25,42.32,56381.0,40.9062,40.9159,40.8289,40.8966,56381.0
2016-11-09 13:50:00,42.33,42.37,42.29,42.36,89889.0,40.9062,40.9449,40.8676,40.9352,89889.0
2016-11-09 13:55:00,42.36,42.39,42.24,42.26,65211.0,40.9352,40.9642,40.8193,40.8386,65211.0
2016-11-09 14:00:00,42.27,42.34,42.24,42.31,46973.0,40.8482,40.9159,40.8193,40.8869,46973.0
2016-11-09 14:05:00,42.32,42.37,42.31,42.36,52875.0,40.8966,40.9449,40.8869,40.9352,52875.0
2016-11-09 14:10:00,42.35,42.39,42.34,42.39,83775.0,40.9256,40.9642,40.9159,40.9642,83775.0
2016-11-09 14:15:00,42.39,42.44,42.35,42.42,67244.0,40.9642,41.0125,40.9256,40.9932,67244.0
2016-11-09 14:20:00,42.42,42.45,42.4,42.44,41369.0,40.9932,41.0222,40.9739,41.0125,41369.0
2016-11-09 14:25:00,42.43,42.45,42.38,42.43,62527.0,41.0029,41.0222,40.9545,41.0029,62527.0
2016-11-09 14:30:00,42.44,42.53,42.42,42.5,216437.0,41.0125,41.0995,40.9932,41.0705,216437.0
2016-11-09 14:35:00,42.51,42.56,42.49,42.56,85878.0,41.0802,41.1285,41.0608,41.1285,85878.0
2016-11-09 14:40:00,42.57,42.72,42.56,42.72,192316.0,41.1382,41.2831,41.1285,41.2831,192316.0
2016-11-09 14:45:00,42.72,42.74,42.61,42.7,149795.0,41.2831,41.3024,41.1768,41.2638,149795.0
2016-11-09 14:50:00,42.7,42.7,42.61,42.63,53596.0,41.2638,41.2638,41.1768,41.1961,53596.0
2016-11-09 14:55:00,42.62,42.67,42.58,42.65,54286.0,41.1865,41.2348,41.1478,41.2155,54286.0
2016-11-09 15:00:00,42.65,42.69,42.64,42.65,52237.0,41.2155,41.2541,41.2058,41.2155,52237.0
2016-11-09 15:05:00,42.65,42.69,42.65,42.66,52083.0,41.2155,41.2541,41.2155,41.2251,52083.0
2016-11-09 15:10:00,42.65,42.73,42.64,42.73,104816.0,41.2155,41.2928,41.2058,41.2928,104816.0
2016-11-09 15:15:00,42.73,42.75,42.69,42.73,118105.0,41.2928,41.3121,41.2541,41.2928,118105.0
2016-11-09 15:20:00,42.73,42.75,42.68,42.68,74305.0,41.2928,41.3121,41.2445,41.2445,74305.0
2016-11-09 15:25:00,42.69,42.71,42.53,42.55,85786.0,41.2541,41.2734,41.0995,41.1188,85786.0
2016-11-09 15:30:00,42.55,42.56,42.45,42.46,108471.0,41.1188,41.1285,41.0222,41.0319,108471.0
2016-11-09 15:35:00,42.46,42.49,42.38,42.41,96662.0,41.0319,41.0608,40.9545,40.9835,96662.0
2016-11-09 15:40:00,42.41,42.5,42.41,42.48,97896.0,40.9835,41.0705,40.9835,41.0512,97896.0
2016-11-09 15:45:00,42.48,42.48,42.33,42.4,149390.0,41.0512,41.0512,40.9062,40.9739,149390.0
2016-11-09 15:50:00,42.41,42.46,42.38,42.4,146156.0,40.9835,41.0319,40.9545,40.9739,146156.0
2016-11-09 15:55:00,42.4,42.44,42.38,42.41,259644.0,40.9739,41.0125,40.9545,40.9835,259644.0
2016-11-10 09:30:00,42.58,43.1,42.55,43.1,269320.0,41.1478,41.6503,41.1188,41.6503,269320.0
2016-11-10 09:35:00,43.11,43.14,42.95,43.07,106677.0,41.66,41.689,41.5054,41.6213,106677.0
2016-11-10 09:40:00,43.07,43.28,43.07,43.26,152912.0,41.6213,41.8243,41.6213,41.805,152912.0
2016-11-10 09:45:00,43.23,43.29,43.15,43.18,108334.0,41.776,41.8339,41.6987,41.7276,108334.0
2016-11-10 09:50:00,43.19,43.37,43.06,43.35,124630.0,41.7373,41.9113,41.6117,41.8919,124630.0
2016-11-10 09:55:00,43.33,43.39,43.15,43.19,122749.0,41.8726,41.9306,41.6987,41.7373,122749.0
2016-11-10 10:00:00,43.19,43.2,43.03,43.06,108392.0,41.7373,41.747,41.5827,41.6117,108392.0
2016-11-10 10:05:00,43.06,43.23,43.03,43.12,83544.0,41.6117,41.776,41.5827,41.6697,83544.0
2016-11-10 10:10:00,43.13,43.19,43.03,43.1,163898.0,41.6793,41.7373,41.5827,41.6503,163898.0
2016-11-10 10:15:00,43.1,43.22,43.08,43.12,107305.0,41.6503,41.7663,41.631,41.6697,107305.0
2016-11-10 10:20:00,43.13,43.22,43.11,43.12,67030.0,41.6793,41.7663,41.66,41.6697,67030.0
2016-11-10 10:25:00,43.12,43.18,43.01,43.06,185095.0,41.6697,41.7276,41.5634,41.6117,185095.0
2016-11-10 10:30:00,43.06,43.18,43.05,43.08,134714.0,41.6117,41.7276,41.602,41.631,134714.0
2016-11-10 10:35:00,43.07,43.1,42.75,42.83,140360.0,41.6213,41.6503,41.3121,41.3894,140360.0
2016-11-10 10:40:00,42.83,42.96,42.78,42.89,173725.0,41.3894,41.515,41.3411,41.4474,173725.0
2016-11-10 10:45:00,42.89,42.97,42.78,42.81,131867.0,41.4474,41.5247,41.3411,41.3701,131867.0
2016-11-10 10:50:00,42.83,42.89,42.71,42.71,85081.0,41.3894,41.4474,41.2734,41.2734,85081.0
2016-11-10 10:55:00,42.73,42.77,42.54,42.57,120756.0,41.2928,41.3314,41.1092,41.1382,120756.0
2016-11-10 11:00:00,42.56,42.74,42.52,42.54,101350.0,41.1285,41.3024,41.0898,41.1092,101350.0
2016-11-10 11:05:00,42.55,42.77,42.55,42.62,48919.0,41.1188,41.3314,41.1188,41.1865,48919.0
2016-11-10 11:10:00,42.6,42.7,42.41,42.7,161208.0,41.1671,41.2638,40.9835,41.2638,161208.0
2016-11-10 11:15:00,42.71,42.74,42.58,42.61,102994.0,41.2734,41.3024,41.1478,41.1768,102994.0
2016-11-10 11:20:00,42.61,42.69,42.56,42.63,130558.0,41.1768,41.2541,41.1285,41.1961,130558.0
2016-11-10 11:25:00,42.63,42.65,42.45,42.52,71784.0,41.1961,41.2155,41.0222,41.0898,71784.0
2016-11-10 11:30:00,42.52,42.56,42.38,42.44,84818.0,41.0898,41.1285,40.9545,41.0125,84818.0
2016-11-10 11:35:00,42.44,42.56,42.38,42.54,59970.0,41.0125,41.1285,40.9545,41.1092,59970.0
2016-11-10 11:40:00,42.54,42.66,42.5,42.63,97227.0,41.1092,41.2251,41.0705,41.1961,97227.0
2016-11-10 11:45:00,42.64,42.69,42.47,42.51,165908.0,41.2058,41.2541,41.0415,41.0802,165908.0
2016-11-10 11:50:00,42.51,42.55,42.33,42.36,113595.0,41.0802,41.1188,40.9062,40.9352,113595.0
2016-11-10 11:55:00,42.36,42.36,42.15,42.26,117992.0,40.9352,40.9352,40.7323,40.8386,117992.0
2016-11-10 12:00:00,42.26,42.5,42.25,42.36,57477.0,40.8386,41.0705,40.8289,40.9352,57477.0
2016-11-10 12:05:00,42.37,42.5,42.35,42.35,50224.0,40.9449,41.0705,40.9256,40.9256,50224.0
2016-11-10 12:10:00,42.34,42.42,42.34,42.39,50716.0,40.9159,40.9932,40.9159,40.9642,50716.0
2016-11-10 12:15:00,42.38,42.38,42.25,42.26,54003.0,40.9545,40.9545,40.8289,40.8386,54003.0
2016-11-10 12:20:00,42.25,42.32,42.18,42.26,54560.0,40.8289,40.8966,40.7613,40.8386,54560.0
2016-11-10 12:25:00,42.28,42.37,42.24,42.31,121813.0,40.8579,40.9449,40.8193,40.8869,121813.0
2016-11-10 12:30:00,42.31,42.39,42.26,42.37,63930.0,40.8869,40.9642,40.8386,40.9449,63930.0
2016-11-10 12:35:00,42.37,42.44,42.34,42.37,302312.0,40.9449,41.0125,40.9159,40.9449,302312.0
2016-11-10 12:40:00,42.36,42.45,42.29,42.44,62491.0,40.9352,41.0222,40.8676,41.0125,62491.0
2016-11-10 12:45:00,42.44,42.54,42.44,42.49,94202.0,41.0125,41.1092,41.0125,41.0608,94202.0
2016-11-10 12:50:00,42.49,42.59,42.48,42.52,84079.0,41.0608,41.1575,41.0512,41.0898,84079.0
2016-11-10 12:55:00,42.52,42.63,42.48,42.58,85005.0,41.0898,41.1961,41.0512,41.1478,85005.0
2016-11-10 13:00:00,42.58,42.62,42.52,42.52,50827.0,41.1478,41.1865,41.0898,41.0898,50827.0
2016-11-10 13:05:00,42.52,42.62,42.5,42.6,56037.0,41.0898,41.1865,41.0705,41.1671,56037.0
2016-11-10 13:10:00,42.6,42.64,42.47,42.53,88779.0,41.1671,41.2058,41.0415,41.0995,88779.0
2016-11-10 13:15:00,42.53,42.58,42.46,42.49,67012.0,41.0995,41.1478,41.0319,41.0608,67012.0
2016-11-10 13:20:00,42.47,42.58,42.46,42.51,60148.0,41.0415,41.1478,41.0319,41.0802,60148.0
2016-11-10 13:25:00,42.52,42.58,42.49,42.58,89494.0,41.0898,41.1478,41.0608,41.1478,89494.0
2016-11-10 13:30:00,42.58,42.59,42.55,42.56,81401.0,41.1478,41.1575,41.1188,41.1285,81401.0
2016-11-10 13:35:00,42.56,42.58,42.53,42.54,75540.0,41.1285,41.1478,41.0995,41.1092,75540.0
2016-11-10 13:40:00,42.53,42.61,42.49,42.52,66427.0,41.0995,41.1768,41.0608,41.0898,66427.0
2016-11-10 13:45:00,42.53,42.62,42.48,42.61,40026.0,41.0995,41.1865,41.0512,41.1768,40026.0
2016-11-10 13:50:00,42.6,42.68,42.56,42.66,58195.0,41.1671,41.2445,41.1285,41.2251,58195.0
2016-11-10 13:55:00,42.66,42.67,42.57,42.63,32414.0,41.2251,41.2348,41.1382,41.1961,32414.0
2016-11-10 14:00:00,42.61,42.67,42.6,42.63,44122.0,41.1768,41.2348,41.1671,41.1961,44122.0
2016-11-10 14:05:00,42.64,42.68,42.57,42.61,78725.0,41.2058,41.2445,41.1382,41.1768,78725.0
2016-11-10 14:10:00,42.61,42.67,42.58,42.61,54244.0,41.1768,41.2348,41.1478,41.1768,54244.0
2016-11-10 14:15:00,42.61,42.64,42.53,42.59,37366.0,41.1768,41.2058,41.0995,41.1575,37366.0
2016-11-10 14:20:00,42.58,42.61,42.51,42.56,44676.0,41.1478,41.1768,41.0802,41.1285,44676.0
2016-11-10 14:25:00,42.56,42.64,42.56,42.59,44570.0,41.1285,41.2058,41.1285,41.1575,44570.0
2016-11-10 14:30:00,42.59,42.64,42.5,42.51,71248.0,41.1575,41.2058,41.0705,41.0802,71248.0
2016-11-10 14:35:00,42.52,42.53,42.48,42.5,170938.0,41.0898,41.0995,41.0512,41.0705,170938.0
2016-11-10 14:40:00,42.51,42.51,42.47,42.49,28725.0,41.0802,41.0802,41.0415,41.0608,28725.0
2016-11-10 14:45:00,42.49,42.57,42.48,42.55,45622.0,41.0608,41.1382,41.0512,41.1188,45622.0
2016-11-10 14:50:00,42.55,42.6,42.54,42.57,40799.0,41.1188,41.1671,41.1092,41.1382,40799.0
2016-11-10 14:55:00,42.57,42.6,42.47,42.59,33159.0,41.1382,41.1671,41.0415,41.1575,33159.0
2016-11-10 15:00:00,42.6,42.6,42.46,42.5,79687.0,41.1671,41.1671,41.0319,41.0705,79687.0
2016-11-10 15:05:00,42.5,42.5,42.43,42.46,41032.0,41.0705,41.0705,41.0029,41.0319,41032.0
2016-11-10 15:10:00,42.45,42.48,42.41,42.41,42218.0,41.0222,41.0512,40.9835,40.9835,42218.0
2016-11-10 15:15:00,42.41,42.41,42.32,42.34,50367.0,40.9835,40.9835,40.8966,40.9159,50367.0
2016-11-10 15:20:00,42.34,42.35,42.28,42.31,87402.0,40.9159,40.9256,40.8579,40.8869,87402.0
2016-11-10 15:25:00,42.31,42.33,42.27,42.3,127779.0,40.8869,40.9062,40.8482,40.8772,127779.0
2016-11-10 15:30:00,42.3,42.31,42.21,42.22,114162.0,40.8772,40.8869,40.7903,40.7999,114162.0
2016-11-10 15:35:00,42.21,42.31,42.18,42.21,133826.0,40.7903,40.8869,40.7613,40.7903,133826.0
2016-11-10 15:40:00,42.22,42.28,42.2,42.26,86892.0,40.7999,40.8579,40.7806,40.8386,86892.0
2016-11-10 15:45:00,42.26,42.3,42.2,42.29,136081.0,40.8386,40.8772,40.7806,40.8676,136081.0
2016-11-10 15:50:00,42.29,42.3,42.16,42.23,198115.0,40.8676,40.8772,40.7419,40.8096,198115.0
2016-11-10 15:55:00,42.23,42.32,42.22,42.3,277123.0,40.8096,40.8966,40.7999,40.8772,277123.0
2016-11-11 09:30:00,42.07,42.49,42.07,42.41,144239.0,40.655,41.0608,40.655,40.9835,144239.0
2016-11-11 09:35:00,42.41,42.73,42.32,42.67,158428.0,40.9835,41.2928,40.8966,41.2348,158428.0
2016-11-11 09:40:00,42.67,42.68,42.41,42.44,123633.0,41.2348,41.2445,40.9835,41.0125,123633.0
2016-11-11 09:45:00,42.43,42.54,42.39,42.44,140984.0,41.0029,41.1092,40.9642,41.0125,140984.0
2016-11-11 09:50:00,42.44,42.54,42.23,42.27,170111.0,41.0125,41.1092,40.8096,40.8482,170111.0
2016-11-11 09:55:00,42.27,42.28,42.08,42.27,84480.0,40.8482,40.8579,40.6646,40.8482,84480.0
2016-11-11 10:00:00,42.26,42.35,42.21,42.24,54826.0,40.8386,40.9256,40.7903,40.8193,54826.0
2016-11-11 10:05:00,42.23,42.41,42.15,42.23,68115.0,40.8096,40.9835,40.7323,40.8096,68115.0
2016-11-11 10:10:00,42.22,42.44,42.19,42.41,41809.0,40.7999,41.0125,40.7709,40.9835,41809.0
2016-11-11 10:15:00,42.4,42.48,42.2,42.21,74503.0,40.9739,41.0512,40.7806,40.7903,74503.0
2016-11-11 10:20:00,42.21,42.28,42.2,42.25,59434.0,40.7903,40.8579,40.7806,40.8289,59434.0
2016-11-11 10:25:00,42.26,42.27,42.02,42.03,108860.0,40.8386,40.8482,40.6067,40.6163,108860.0
2016-11-11 10:30:00,42.03,42.17,41.97,42.07,135560.0,40.6163,40.7516,40.5583,40.655,135560.0
2016-11-11 10:35:00,42.06,42.17,41.96,42.11,83126.0,40.6453,40.7516,40.5487,40.6936,83126.0
2016-11-11 10:40:00,42.11,42.29,42.05,42.29,59977.0,40.6936,40.8676,40.6356,40.8676,59977.0
2016-11-11 10:45:00,42.3,42.37,42.19,42.26,48544.0,40.8772,40.9449,40.7709,40.8386,48544.0
2016-11-11 10:50:00,42.26,42.43,42.18,42.43,66470.0,40.8386,41.0029,40.7613,41.0029,66470.0
2016-11-11 10:55:00,42.44,42.44,42.35,42.42,53685.0,41.0125,41.0125,40.9256,40.9932,53685.0
2016-11-11 11:00:00,42.41,42.41,42.21,42.34,68944.0,40.9835,40.9835,40.7903,40.9159,68944.0
2016-11-11 11:05:00,42.33,42.37,42.28,42.36,32702.0,40.9062,40.9449,40.8579,40.9352,32702.0
2016-11-11 11:10:00,42.36,42.38,42.22,42.22,65752.0,40.9352,40.9545,40.7999,40.7999,65752.0
2016-11-11 11:15:00,42.21,42.22,42.03,42.04,64474.0,40.7903,40.7999,40.6163,40.626,64474.0
2016-11-11 11:20:00,42.03,42.08,41.96,42.08,50658.0,40.6163,40.6646,40.5487,40.6646,50658.0
2016-11-11 11:25:00,42.07,42.09,42.0,42.02,39535.0,40.655,40.6743,40.5873,40.6067,39535.0
2016-11-11 11:30:00,42.02,42.15,41.97,41.98,69544.0,40.6067,40.7323,40.5583,40.568,69544.0
2016-11-11 11:35:00,41.98,42.02,41.91,42.0,206433.0,40.568,40.6067,40.5004,40.5873,206433.0
2016-11-11 11:40:00,42.0,42.06,41.89,41.9,88592.0,40.5873,40.6453,40.481,40.4907,88592.0
2016-11-11 11:45:00,41.89,41.92,41.79,41.79,103867.0,40.481,40.51,40.3844,40.3844,103867.0
2016-11-11 11:50:00,41.79,41.8,41.68,41.77,159331.0,40.3844,40.3941,40.2781,40.3651,159331.0
2016-11-11 11:55:00,41.77,42.05,41.77,42.01,51312.0,40.3651,40.6356,40.3651,40.597,51312.0
2016-11-11 12:00:00,42.01,42.08,42.0,42.06,35238.0,40.597,40.6646,40.5873,40.6453,35238.0
2016-11-11 12:05:00,42.05,42.15,42.0,42.09,97802.0,40.6356,40.7323,40.5873,40.6743,97802.0
2016-11-11 12:10:00,42.1,42.14,42.05,42.13,70642.0,40.684,40.7226,40.6356,40.713,70642.0
2016-11-11 12:15:00,42.13,42.24,42.1,42.23,57998.0,40.713,40.8193,40.684,40.8096,57998.0
2016-11-11 12:20:00,42.23,42.27,42.2,42.23,45424.0,40.8096,40.8482,40.7806,40.8096,45424.0
2016-11-11 12:25:00,42.23,42.3,42.2,42.24,42001.0,40.8096,40.8772,40.7806,40.8193,42001.0
2016-11-11 12:30:00,42.24,42.34,42.24,42.29,77854.0,40.8193,40.9159,40.8193,40.8676,77854.0
2016-11-11 12:35:00,42.29,42.33,42.25,42.33,26633.0,40.8676,40.9062,40.8289,40.9062,26633.0
2016-11-11 12:40:00,42.33,42.38,42.26,42.33,58803.0,40.9062,40.9545,40.8386,40.9062,58803.0
2016-11-11 12:45:00,42.33,42.33,42.24,42.24,41504.0,40.9062,40.9062,40.8193,40.8193,41504.0
2016-11-11 12:50:00,42.24,42.35,42.14,42.34,89748.0,40.8193,40.9256,40.7226,40.9159,89748.0
2016-11-11 12:55:00,42.33,42.49,42.33,42.48,67324.0,40.9062,41.0608,40.9062,41.0512,67324.0
2016-11-11 13:00:00,42.48,42.55,42.43,42.54,92663.0,41.0512,41.1188,41.0029,41.1092,92663.0
2016-11-11 13:05:00,42.55,42.56,42.44,42.48,34852.0,41.1188,41.1285,41.0125,41.0512,34852.0
2016-11-11 13:10:00,42.48,42.52,42.43,42.52,27594.0,41.0512,41.0898,41.0029,41.0898,27594.0
2016-11-11 13:15:00,42.52,42.54,42.47,42.47,35547.0,41.0898,41.1092,41.0415,41.0415,35547.0
2016-11-11 13:20:00,42.47,42.63,42.47,42.6,34544.0,41.0415,41.1961,41.0415,41.1671,34544.0
2016-11-11 13:25:00,42.6,42.67,42.51,42.62,65345.0,41.1671,41.2348,41.0802,41.1865,65345.0
2016-11-11 13:30:00,42.62,42.7,42.6,42.68,46269.0,41.1865,41.2638,41.1671,41.2445,46269.0
2016-11-11 13:35:00,42.68,42.7,42.61,42.61,61444.0,41.2445,41.2638,41.1768,41.1768,61444.0
2016-11-11 13:40:00,42.6,42.66,42.6,42.65,28089.0,41.1671,41.2251,41.1671,41.2155,28089.0
2016-11-11 13:45:00,42.65,42.66,42.55,42.57,37747.0,41.2155,41.2251,41.1188,41.1382,37747.0
2016-11-11 13:50:00,42.57,42.57,42.53,42.55,39218.0,41.1382,41.1382,41.0995,41.1188,39218.0
2016-11-11 13:55:00,42.55,42.55,42.48,42.51,46160.0,41.1188,41.1188,41.0512,41.0802,46160.0
2016-11-11 14:00:00,42.5,42.52,42.45,42.51,38465.0,41.0705,41.0898,41.0222,41.0802,38465.0
2016-11-11 14:05:00,42.5,42.52,42.47,42.52,25465.0,41.0705,41.0898,41.0415,41.0898,25465.0
2016-11-11 14:10:00,42.51,42.52,42.47,42.5,41791.0,41.0802,41.0898,41.0415,41.0705,41791.0
2016-11-11 14:15:00,42.5,42.56,42.47,42.56,44628.0,41.0705,41.1285,41.0415,41.1285,44628.0
2016-11-11 14:20:00,42.56,42.57,42.49,42.5,31576.0,41.1285,41.1382,41.0608,41.0705,31576.0
2016-11-11 14:25:00,42.5,42.52,42.46,42.47,49343.0,41.0705,41.0898,41.0319,41.0415,49343.0
2016-11-11 14:30:00,42.48,42.52,42.47,42.49,35638.0,41.0512,41.0898,41.0415,41.0608,35638.0
2016-11-11 14:35:00,42.49,42.5,42.41,42.45,37018.0,41.0608,41.0705,40.9835,41.0222,37018.0
2016-11-11 14:40:00,42.45,42.5,42.45,42.5,27902.0,41.0222,41.0705,41.0222,41.0705,27902.0
2016-11-11 14:45:00,42.5,42.51,42.45,42.47,30920.0,41.0705,41.0802,41.0222,41.0415,30920.0
2016-11-11 14:50:00,42.46,42.48,42.43,42.46,38195.0,41.0319,41.0512,41.0029,41.0319,38195.0
2016-11-11 14:55:00,42.46,42.47,42.41,42.43,35481.0,41.0319,41.0415,40.9835,41.0029,35481.0
2016-11-11 15:00:00,42.42,42.45,42.4,42.44,38515.0,40.9932,41.0222,40.9739,41.0125,38515.0
2016-11-11 15:05:00,42.44,42.52,42.44,42.52,55018.0,41.0125,41.0898,41.0125,41.0898,55018.0
2016-11-11 15:10:00,42.52,42.57,42.5,42.56,43521.0,41.0898,41.1382,41.0705,41.1285,43521.0
2016-11-11 15:15:00,42.56,42.66,42.56,42.66,115317.0,41.1285,41.2251,41.1285,41.2251,115317.0
2016-11-11 15:20:00,42.66,42.68,42.64,42.67,59624.0,41.2251,41.2445,41.2058,41.2348,59624.0
2016-11-11 15:25:00,42.66,42.69,42.64,42.66,43193.0,41.2251,41.2541,41.2058,41.2251,43193.0
2016-11-11 15:30:00,42.66,42.71,42.65,42.71,107066.0,41.2251,41.2734,41.2155,41.2734,107066.0
2016-11-11 15:35:00,42.71,42.73,42.7,42.73,152738.0,41.2734,41.2928,41.2638,41.2928,152738.0
2016-11-11 15:40:00,42.73,42.8,42.72,42.79,177394.0,41.2928,41.3604,41.2831,41.3508,177394.0
2016-11-11 15:45:00,42.79,42.89,42.78,42.85,125156.0,41.3508,41.4474,41.3411,41.4087,125156.0
2016-11-11 15:50:00,42.86,42.93,42.85,42.9,185746.0,41.4184,41.4861,41.4087,41.4571,185746.0
2016-11-11 15:55:00,42.9,42.95,42.89,42.92,364040.0,41.4571,41.5054,41.4474,41.4764,364040.0
2016-11-14 09:30:00,43.05,43.35,43.01,43.29,118278.0,41.602,41.8919,41.5634,41.8339,118278.0
2016-11-14 09:35:00,43.31,43.47,43.2,43.25,75448.0,41.8533,42.0079,41.747,41.7953,75448.0
2016-11-14 09:40:00,43.28,43.37,43.21,43.37,62202.0,41.8243,41.9113,41.7566,41.9113,62202.0
2016-11-14 09:45:00,43.37,43.59,43.37,43.44,136226.0,41.9113,42.1239,41.9113,41.9789,136226.0
2016-11-14 09:50:00,43.45,43.55,43.41,43.49,48887.0,41.9886,42.0852,41.9499,42.0272,48887.0
2016-11-14 09:55:00,43.5,43.52,43.39,43.43,95972.0,42.0369,42.0562,41.9306,41.9692,95972.0
2016-11-14 10:00:00,43.44,43.47,43.38,43.38,74089.0,41.9789,42.0079,41.9209,41.9209,74089.0
2016-11-14 10:05:00,43.38,43.46,43.35,43.4,162389.0,41.9209,41.9982,41.8919,41.9402,162389.0
2016-11-14 10:10:00,43.39,43.5,43.38,43.48,118669.0,41.9306,42.0369,41.9209,42.0176,118669.0
2016-11-14 10:15:00,43.48,43.61,43.42,43.52,77520.0,42.0176,42.1432,41.9596,42.0562,77520.0
2016-11-14 10:20:00,43.52,43.52,43.42,43.49,51820.0,42.0562,42.0562,41.9596,42.0272,51820.0
2016-11-14 10:25:00,43.47,43.47,43.33,43.43,79006.0,42.0079,42.0079,41.8726,41.9692,79006.0
2016-11-14 10:30:00,43.4,43.47,43.33,43.33,87920.0,41.9402,42.0079,41.8726,41.8726,87920.0
2016-11-14 10:35:00,43.35,43.48,43.35,43.42,47481.0,41.8919,42.0176,41.8919,41.9596,47481.0
2016-11-14 10:40:00,43.43,43.45,43.38,43.4,40097.0,41.9692,41.9886,41.9209,41.9402,40097.0
2016-11-14 10:45:00,43.39,43.42,43.32,43.34,88910.0,41.9306,41.9596,41.8629,41.8823,88910.0
2016-11-14 10:50:00,43.34,43.38,43.27,43.34,69115.0,41.8823,41.9209,41.8146,41.8823,69115.0
2016-11-14 10:55:00,43.35,43.39,43.3,43.32,36707.0,41.8919,41.9306,41.8436,41.8629,36707.0
2016-11-14 11:00:00,43.32,43.33,43.25,43.26,84584.0,41.8629,41.8726,41.7953,41.805,84584.0
2016-11-14 11:05:00,43.26,43.28,43.2,43.26,63456.0,41.805,41.8243,41.747,41.805,63456.0
2016-11-14 11:10:00,43.25,43.29,43.21,43.22,32821.0,41.7953,41.8339,41.7566,41.7663,32821.0
2016-11-14 11:15:00,43.23,43.26,43.17,43.17,34685.0,41.776,41.805,41.718,41.718,34685.0
2016-11-14 11:20:00,43.16,43.17,43.06,43.11,81227.0,41.7083,41.718,41.6117,41.66,81227.0
2016-11-14 11:25:00,43.11,43.2,43.09,43.19,78403.0,41.66,41.747,41.6407,41.7373,78403.0
2016-11-14 11:30:00,43.19,43.25,43.18,43.25,67912.0,41.7373,41.7953,41.7276,41.7953,67912.0
2016-11-14 11:35:00,43.25,43.31,43.23,43.24,118113.0,41.7953,41.8533,41.776,41.7856,118113.0
2016-11-14 11:40:00,43.23,43.31,43.22,43.29,124350.0,41.776,41.8533,41.7663,41.8339,124350.0
2016-11-14 11:45:00,43.28,43.34,43.24,43.26,74775.0,41.8243,41.8823,41.7856,41.805,74775.0
2016-11-14 11:50:00,43.26,43.26,43.18,43.19,74225.0,41.805,41.805,41.7276,41.7373,74225.0
2016-11-14 11:55:00,43.19,43.19,43.03,43.05,81786.0,41.7373,41.7373,41.5827,41.602,81786.0
2016-11-14 12:00:00,43.05,43.06,43.01,43.04,34398.0,41.602,41.6117,41.5634,41.5924,34398.0
2016-11-14 12:05:00,43.04,43.09,43.03,43.06,14333.0,41.5924,41.6407,41.5827,41.6117,14333.0
2016-11-14 12:10:00,43.07,43.14,43.03,43.1,70124.0,41.6213,41.689,41.5827,41.6503,70124.0
2016-11-14 12:15:00,43.11,43.11,43.04,43.05,28994.0,41.66,41.66,41.5924,41.602,28994.0
2016-11-14 12:20:00,43.04,43.09,43.03,43.03,39411.0,41.5924,41.6407,41.5827,41.5827,39411.0
2016-11-14 12:25:00,43.03,43.11,42.98,43.07,79096.0,41.5827,41.66,41.5344,41.6213,79096.0
2016-11-14 12:30:00,43.08,43.11,43.07,43.09,27077.0,41.631,41.66,41.6213,41.6407,27077.0
2016-11-14 12:35:00,43.09,43.12,43.08,43.11,82628.0,41.6407,41.6697,41.631,41.66,82628.0
2016-11-14 12:40:00,43.11,43.19,43.1,43.14,100628.0,41.66,41.7373,41.6503,41.689,100628.0
2016-11-14 12:45:00,43.14,43.21,43.14,43.17,36011.0,41.689,41.7566,41.689,41.718,36011.0
2016-11-14 12:50:00,43.17,43.23,43.16,43.22,61316.0,41.718,41.776,41.7083,41.7663,61316.0
2016-11-14 12:55:00,43.21,43.22,43.15,43.22,81348.0,41.7566,41.7663,41.6987,41.7663,81348.0
2016-11-14 13:00:00,43.21,43.24,43.19,43.22,77131.0,41.7566,41.7856,41.7373,41.7663,77131.0
2016-11-14 13:05:00,43.23,43.3,43.21,43.28,82066.0,41.776,41.8436,41.7566,41.8243,82066.0
2016-11-14 13:10:00,43.28,43.31,43.28,43.3,54027.0,41.8243,41.8533,41.8243,41.8436,54027.0
2016-11-14 13:15:00,43.31,43.34,43.28,43.3,55308.0,41.8533,41.8823,41.8243,41.8436,55308.0
2016-11-14 13:20:00,43.3,43.31,43.2,43.21,33573.0,41.8436,41.8533,41.747,41.7566,33573.0
2016-11-14 13:25:00,43.21,43.26,43.19,43.24,54875.0,41.7566,41.805,41.7373,41.7856,54875.0
2016-11-14 13:30:00,43.24,43.32,43.24,43.27,62836.0,41.7856,41.8629,41.7856,41.8146,62836.0
2016-11-14 13:35:00,43.27,43.27,43.22,43.24,29149.0,41.8146,41.8146,41.7663,41.7856,29149.0
2016-11-14 13:40:00,43.24,43.25,43.2,43.23,16934.0,41.7856,41.7953,41.747,41.776,16934.0
2016-11-14 13:45:00,43.22,43.23,43.15,43.16,46042.0,41.7663,41.776,41.6987,41.7083,46042.0
2016-11-14 13:50:00,43.16,43.17,43.07,43.08,47487.0,41.7083,41.718,41.6213,41.631,47487.0
2016-11-14 13:55:00,43.09,43.09,43.02,43.05,55091.0,41.6407,41.6407,41.573,41.602,55091.0
2016-11-14 14:00:00,43.05,43.26,43.05,43.15,202813.0,41.602,41.805,41.602,41.6987,202813.0
2016-11-14 14:05:00,43.14,43.18,43.12,43.18,33568.0,41.689,41.7276,41.6697,41.7276,33568.0
2016-11-14 14:10:00,43.18,43.2,43.06,43.08,79608.0,41.7276,41.747,41.6117,41.631,79608.0
2016-11-14 14:15:00,43.08,43.19,43.07,43.15,44279.0,41.631,41.7373,41.6213,41.6987,44279.0
2016-11-14 14:20:00,43.15,43.16,43.12,43.13,40020.0,41.6987,41.7083,41.6697,41.6793,40020.0
2016-11-14 14:25:00,43.14,43.24,43.13,43.22,51805.0,41.689,41.7856,41.6793,41.7663,51805.0
2016-11-14 14:30:00,43.21,43.22,43.17,43.21,53619.0,41.7566,41.7663,41.718,41.7566,53619.0
2016-11-14 14:35:00,43.22,43.25,43.19,43.2,92923.0,41.7663,41.7953,41.7373,41.747,92923.0
2016-11-14 14:40:00,43.2,43.23,43.18,43.2,39614.0,41.747,41.776,41.7276,41.747,39614.0
2016-11-14 14:45:00,43.2,43.21,43.15,43.18,107724.0,41.747,41.7566,41.6987,41.7276,107724.0
2016-11-14 14:50:00,43.17,43.21,43.15,43.2,61727.0,41.718,41.7566,41.6987,41.747,61727.0
2016-11-14 14:55:00,43.2,43.38,43.19,43.38,106352.0,41.747,41.9209,41.7373,41.9209,106352.0
2016-11-14 15:00:00,43.38,43.4,43.3,43.37,131426.0,41.9209,41.9402,41.8436,41.9113,131426.0
2016-11-14 15:05:00,43.38,43.38,43.29,43.29,70335.0,41.9209,41.9209,41.8339,41.8339,70335.0
2016-11-14 15:10:00,43.3,43.45,43.29,43.45,49558.0,41.8436,41.9886,41.8339,41.9886,49558.0
2016-11-14 15:15:00,43.44,43.45,43.4,43.41,83657.0,41.9789,41.9886,41.9402,41.9499,83657.0
2016-11-14 15:20:00,43.42,43.45,43.37,43.45,102028.0,41.9596,41.9886,41.9113,41.9886,102028.0
2016-11-14 15:25:00,43.44,43.45,43.4,43.44,72161.0,41.9789,41.9886,41.9402,41.9789,72161.0
2016-11-14 15:30:00,43.45,43.46,43.42,43.45,159098.0,41.9886,41.9982,41.9596,41.9886,159098.0
2016-11-14 15:35:00,43.45,43.46,43.41,43.45,161408.0,41.9886,41.9982,41.9499,41.9886,161408.0
2016-11-14 15:40:00,43.45,43.46,43.36,43.41,208262.0,41.9886,41.9982,41.9016,41.9499,208262.0
2016-11-14 15:45:00,43.41,43.44,43.37,43.4,282390.0,41.9499,41.9789,41.9113,41.9402,282390.0
2016-11-14 15:50:00,43.4,43.44,43.38,43.43,249593.0,41.9402,41.9789,41.9209,41.9692,249593.0
2016-11-14 15:55:00,43.43,43.48,43.37,43.4,600108.0,41.9692,42.0176,41.9113,41.9402,600108.0
2016-11-15 09:30:00,45.0,45.28,44.66,44.91,1452182.0,43.4864,43.757,43.1579,43.3995,1452182.0
2016-11-15 09:35:00,44.9,44.97,44.26,44.45,530131.0,43.3898,43.4574,42.7713,42.9549,530131.0
2016-11-15 09:40:00,44.42,44.42,44.06,44.09,504050.0,42.9259,42.9259,42.578,42.607,504050.0
2016-11-15 09:45:00,44.07,44.23,43.89,44.0,389991.0,42.5877,42.7423,42.4138,42.5201,389991.0
2016-11-15 09:50:00,43.97,44.07,43.71,43.75,656815.0,42.4911,42.5877,42.2398,42.2785,656815.0
2016-11-15 09:55:00,43.75,43.76,43.59,43.7,237604.0,42.2785,42.2881,42.1239,42.2302,237604.0
2016-11-15 10:00:00,43.7,44.06,43.69,43.96,423599.0,42.2302,42.578,42.2205,42.4814,423599.0
2016-11-15 10:05:00,43.96,44.06,43.89,43.9,186156.0,42.4814,42.578,42.4138,42.4234,186156.0
2016-11-15 10:10:00,43.91,44.06,43.81,43.84,249766.0,42.4331,42.578,42.3365,42.3654,249766.0
2016-11-15 10:15:00,43.84,44.05,43.83,43.97,120830.0,42.3654,42.5684,42.3558,42.4911,120830.0
2016-11-15 10:20:00,43.97,44.02,43.91,43.98,110134.0,42.4911,42.5394,42.4331,42.5007,110134.0
2016-11-15 10:25:00,43.98,44.14,43.92,44.1,219303.0,42.5007,42.6554,42.4428,42.6167,219303.0
2016-11-15 10:30:00,44.1,44.12,43.94,43.96,109058.0,42.6167,42.636,42.4621,42.4814,109058.0
2016-11-15 10:35:00,43.97,44.18,43.96,44.05,160962.0,42.4911,42.694,42.4814,42.5684,160962.0
2016-11-15 10:40:00,44.05,44.41,44.04,44.33,332238.0,42.5684,42.9163,42.5587,42.839,332238.0
2016-11-15 10:45:00,44.33,44.33,44.21,44.3,153907.0,42.839,42.839,42.723,42.81,153907.0
2016-11-15 10:50:00,44.3,44.53,44.3,44.52,273065.0,42.81,43.0322,42.81,43.0226,273065.0
2016-11-15 10:55:00,44.53,44.75,44.52,44.7,189435.0,43.0322,43.2448,43.0226,43.1965,189435.0
2016-11-15 11:00:00,44.71,44.72,44.57,44.6,165960.0,43.2062,43.2158,43.0709,43.0999,165960.0
2016-11-15 11:05:00,44.59,44.72,44.58,44.69,110262.0,43.0902,43.2158,43.0806,43.1869,110262.0
2016-11-15 11:10:00,44.69,44.71,44.62,44.68,55727.0,43.1869,43.2062,43.1192,43.1772,55727.0
2016-11-15 11:15:00,44.67,44.67,44.51,44.53,92869.0,43.1675,43.1675,43.0129,43.0322,92869.0
2016-11-15 11:20:00,44.53,44.64,44.49,44.61,70463.0,43.0322,43.1385,42.9936,43.1095,70463.0
2016-11-15 11:25:00,44.6,44.67,44.59,44.6,70604.0,43.0999,43.1675,43.0902,43.0999,70604.0
2016-11-15 11:30:00,44.6,44.71,44.59,44.71,135850.0,43.0999,43.2062,43.0902,43.2062,135850.0
2016-11-15 11:35:00,44.72,44.73,44.6,44.62,109262.0,43.2158,43.2255,43.0999,43.1192,109262.0
2016-11-15 11:40:00,44.62,44.69,44.58,44.66,57192.0,43.1192,43.1869,43.0806,43.1579,57192.0
2016-11-15 11:45:00,44.66,44.67,44.59,44.61,81876.0,43.1579,43.1675,43.0902,43.1095,81876.0
2016-11-15 11:50:00,44.62,44.62,44.53,44.55,69490.0,43.1192,43.1192,43.0322,43.0516,69490.0
2016-11-15 11:55:00,44.55,44.67,44.54,44.67,57388.0,43.0516,43.1675,43.0419,43.1675,57388.0
2016-11-15 12:00:00,44.66,44.71,44.64,44.71,100723.0,43.1579,43.2062,43.1385,43.2062,100723.0
2016-11-15 12:05:00,44.71,44.74,44.67,44.71,72525.0,43.2062,43.2352,43.1675,43.2062,72525.0
2016-11-15 12:10:00,44.71,44.82,44.64,44.82,200443.0,43.2062,43.3125,43.1385,43.3125,200443.0
2016-11-15 12:15:00,44.82,44.88,44.8,44.85,84753.0,43.3125,43.3705,43.2932,43.3415,84753.0
2016-11-15 12:20:00,44.85,44.95,44.85,44.94,74491.0,43.3415,43.4381,43.3415,43.4284,74491.0
2016-11-15 12:25:00,44.94,44.97,44.9,44.92,73854.0,43.4284,43.4574,43.3898,43.4091,73854.0
2016-11-15 12:30:00,44.91,44.93,44.86,44.87,65093.0,43.3995,43.4188,43.3511,43.3608,65093.0
2016-11-15 12:35:00,44.87,44.87,44.79,44.8,80483.0,43.3608,43.3608,43.2835,43.2932,80483.0
2016-11-15 12:40:00,44.8,44.8,44.73,44.74,85670.0,43.2932,43.2932,43.2255,43.2352,85670.0
2016-11-15 12:45:00,44.74,44.75,44.64,44.65,61999.0,43.2352,43.2448,43.1385,43.1482,61999.0
2016-11-15 12:50:00,44.65,44.68,44.62,44.65,99971.0,43.1482,43.1772,43.1192,43.1482,99971.0
2016-11-15 12:55:00,44.65,44.72,44.65,44.68,63073.0,43.1482,43.2158,43.1482,43.1772,63073.0
2016-11-15 13:00:00,44.68,44.7,44.65,44.68,45331.0,43.1772,43.1965,43.1482,43.1772,45331.0
2016-11-15 13:05:00,44.68,44.7,44.59,44.59,88412.0,43.1772,43.1965,43.0902,43.0902,88412.0
2016-11-15 13:10:00,44.59,44.66,44.57,44.65,57199.0,43.0902,43.1579,43.0709,43.1482,57199.0
2016-11-15 13:15:00,44.66,44.68,44.58,44.58,61674.0,43.1579,43.1772,43.0806,43.0806,61674.0
2016-11-15 13:20:00,44.58,44.61,44.53,44.54,64151.0,43.0806,43.1095,43.0322,43.0419,64151.0
2016-11-15 13:25:00,44.54,44.55,44.43,44.43,94242.0,43.0419,43.0516,42.9356,42.9356,94242.0
2016-11-15 13:30:00,44.43,44.52,44.42,44.5,134685.0,42.9356,43.0226,42.9259,43.0032,134685.0
2016-11-15 13:35:00,44.51,44.51,44.47,44.49,84686.0,43.0129,43.0129,42.9743,42.9936,84686.0
2016-11-15 13:40:00,44.5,44.51,44.47,44.5,78483.0,43.0032,43.0129,42.9743,43.0032,78483.0
2016-11-15 13:45:00,44.51,44.55,44.4,44.55,86461.0,43.0129,43.0516,42.9066,43.0516,86461.0
2016-11-15 13:50:00,44.55,44.62,44.54,44.62,58319.0,43.0516,43.1192,43.0419,43.1192,58319.0
2016-11-15 13:55:00,44.62,44.65,44.58,44.6,57004.0,43.1192,43.1482,43.0806,43.0999,57004.0
2016-11-15 14:00:00,44.6,44.64,44.45,44.47,78733.0,43.0999,43.1385,42.9549,42.9743,78733.0
2016-11-15 14:05:00,44.46,44.55,44.45,44.54,39160.0,42.9646,43.0516,42.9549,43.0419,39160.0
2016-11-15 14:10:00,44.53,44.7,44.52,44.68,100423.0,43.0322,43.1965,43.0226,43.1772,100423.0
2016-11-15 14:15:00,44.68,44.69,44.62,44.63,57535.0,43.1772,43.1869,43.1192,43.1289,57535.0
2016-11-15 14:20:00,44.62,44.63,44.6,44.62,44331.0,43.1192,43.1289,43.0999,43.1192,44331.0
2016-11-15 14:25:00,44.63,44.73,44.62,44.73,69555.0,43.1289,43.2255,43.1192,43.2255,69555.0
2016-11-15 14:30:00,44.73,44.8,44.69,44.71,118674.0,43.2255,43.2932,43.1869,43.2062,118674.0
2016-11-15 14:35:00,44.71,44.77,44.7,44.72,63554.0,43.2062,43.2642,43.1965,43.2158,63554.0
2016-11-15 14:40:00,44.72,44.8,44.7,44.75,71513.0,43.2158,43.2932,43.1965,43.2448,71513.0
2016-11-15 14:45:00,44.74,44.78,44.72,44.75,58382.0,43.2352,43.2738,43.2158,43.2448,58382.0
2016-11-15 14:50:00,44.76,44.79,44.72,44.78,51249.0,43.2545,43.2835,43.2158,43.2738,51249.0
2016-11-15 14:55:00,44.79,44.81,44.75,44.78,79968.0,43.2835,43.3028,43.2448,43.2738,79968.0
2016-11-15 15:00:00,44.78,44.84,44.76,44.8,95467.0,43.2738,43.3318,43.2545,43.2932,95467.0
2016-11-15 15:05:00,44.79,44.82,44.78,44.81,52265.0,43.2835,43.3125,43.2738,43.3028,52265.0
2016-11-15 15:10:00,44.81,44.82,44.77,44.8,70562.0,43.3028,43.3125,43.2642,43.2932,70562.0
2016-11-15 15:15:00,44.8,44.83,44.78,44.79,143324.0,43.2932,43.3221,43.2738,43.2835,143324.0
2016-11-15 15:20:00,44.79,44.81,44.77,44.77,66309.0,43.2835,43.3028,43.2642,43.2642,66309.0
2016-11-15 15:25:00,44.78,44.84,44.77,44.8,118020.0,43.2738,43.3318,43.2642,43.2932,118020.0
2016-11-15 15:30:00,44.8,44.8,44.68,44.68,137876.0,43.2932,43.2932,43.1772,43.1772,137876.0
2016-11-15 15:35:00,44.68,44.74,44.66,44.71,95521.0,43.1772,43.2352,43.1579,43.2062,95521.0
2016-11-15 15:40:00,44.71,44.83,44.71,44.8,116104.0,43.2062,43.3221,43.2062,43.2932,116104.0
2016-11-15 15:45:00,44.8,44.81,44.7,44.71,199631.0,43.2932,43.3028,43.1965,43.2062,199631.0
2016-11-15 15:50:00,44.71,44.76,44.69,44.73,214353.0,43.2062,43.2545,43.1869,43.2255,214353.0
2016-11-15 15:55:00,44.74,44.77,44.69,44.77,465635.0,43.2352,43.2642,43.1869,43.2642,465635.0
2016-11-16 09:30:00,44.66,44.8,44.5,44.53,164353.0,43.1579,43.2932,43.0032,43.0322,164353.0
2016-11-16 09:35:00,44.46,44.78,44.45,44.65,151245.0,42.9646,43.2738,42.9549,43.1482,151245.0
2016-11-16 09:40:00,44.66,44.67,44.53,44.59,59236.0,43.1579,43.1675,43.0322,43.0902,59236.0
2016-11-16 09:45:00,44.59,44.59,44.19,44.22,120538.0,43.0902,43.0902,42.7037,42.7327,120538.0
2016-11-16 09:50:00,44.23,44.34,44.18,44.31,60610.0,42.7423,42.8486,42.694,42.8196,60610.0
2016-11-16 09:55:00,44.32,44.41,44.14,44.16,116286.0,42.8293,42.9163,42.6554,42.6747,116286.0
2016-11-16 10:00:00,44.15,44.19,44.05,44.13,128105.0,42.665,42.7037,42.5684,42.6457,128105.0
2016-11-16 10:05:00,44.13,44.21,44.12,44.13,83391.0,42.6457,42.723,42.636,42.6457,83391.0
2016-11-16 10:10:00,44.15,44.19,44.05,44.09,104947.0,42.665,42.7037,42.5684,42.607,104947.0
2016-11-16 10:15:00,44.09,44.14,44.07,44.08,74018.0,42.607,42.6554,42.5877,42.5974,74018.0
2016-11-16 10:20:00,44.07,44.1,44.02,44.04,88221.0,42.5877,42.6167,42.5394,42.5587,88221.0
2016-11-16 10:25:00,44.04,44.11,44.02,44.07,72117.0,42.5587,42.6264,42.5394,42.5877,72117.0
2016-11-16 10:30:00,44.07,44.08,43.93,44.01,120794.0,42.5877,42.5974,42.4524,42.5297,120794.0
2016-11-16 10:35:00,44.01,44.17,44.0,44.15,93708.0,42.5297,42.6843,42.5201,42.665,93708.0
2016-11-16 10:40:00,44.16,44.25,44.13,44.17,41784.0,42.6747,42.7617,42.6457,42.6843,41784.0
2016-11-16 10:45:00,44.17,44.23,44.13,44.21,35119.0,42.6843,42.7423,42.6457,42.723,35119.0
2016-11-16 10:50:00,44.21,44.23,44.13,44.15,95129.0,42.723,42.7423,42.6457,42.665,95129.0
2016-11-16 10:55:00,44.15,44.19,44.11,44.19,43780.0,42.665,42.7037,42.6264,42.7037,43780.0
2016-11-16 11:00:00,44.2,44.2,44.15,44.19,66429.0,42.7133,42.7133,42.665,42.7037,66429.0
2016-11-16 11:05:00,44.19,44.2,44.13,44.16,55793.0,42.7037,42.7133,42.6457,42.6747,55793.0
2016-11-16 11:10:00,44.16,44.17,44.09,44.11,82810.0,42.6747,42.6843,42.607,42.6264,82810.0
2016-11-16 11:15:00,44.11,44.15,44.09,44.1,75300.0,42.6264,42.665,42.607,42.6167,75300.0
2016-11-16 11:20:00,44.11,44.15,44.1,44.13,28460.0,42.6264,42.665,42.6167,42.6457,28460.0
2016-11-16 11:25:00,44.13,44.15,44.11,44.13,70424.0,42.6457,42.665,42.6264,42.6457,70424.0
2016-11-16 11:30:00,44.14,44.18,44.12,44.18,136970.0,42.6554,42.694,42.636,42.694,136970.0
2016-11-16 11:35:00,44.18,44.2,44.15,44.18,70058.0,42.694,42.7133,42.665,42.694,70058.0
2016-11-16 11:40:00,44.2,44.31,44.19,44.22,74757.0,42.7133,42.8196,42.7037,42.7327,74757.0
2016-11-16 11:45:00,44.21,44.26,44.18,44.2,54125.0,42.723,42.7713,42.694,42.7133,54125.0
2016-11-16 11:50:00,44.2,44.21,44.12,44.18,26262.0,42.7133,42.723,42.636,42.694,26262.0
2016-11-16 11:55:00,44.18,44.2,44.1,44.17,28073.0,42.694,42.7133,42.6167,42.6843,28073.0
2016-11-16 12:00:00,44.17,44.18,44.12,44.13,39267.0,42.6843,42.694,42.636,42.6457,39267.0
2016-11-16 12:05:00,44.13,44.2,44.13,44.18,32275.0,42.6457,42.7133,42.6457,42.694,32275.0
2016-11-16 12:10:00,44.18,44.28,44.17,44.26,43062.0,42.694,42.7906,42.6843,42.7713,43062.0
2016-11-16 12:15:00,44.26,44.3,44.17,44.17,41487.0,42.7713,42.81,42.6843,42.6843,41487.0
2016-11-16 12:20:00,44.18,44.22,44.14,44.21,24409.0,42.694,42.7327,42.6554,42.723,24409.0
2016-11-16 12:25:00,44.21,44.25,44.19,44.23,45789.0,42.723,42.7617,42.7037,42.7423,45789.0
2016-11-16 12:30:00,44.24,44.33,44.23,44.33,74822.0,42.752,42.839,42.7423,42.839,74822.0
2016-11-16 12:35:00,44.33,44.33,44.23,44.27,40794.0,42.839,42.839,42.7423,42.781,40794.0
2016-11-16 12:40:00,44.27,44.27,44.19,44.19,21978.0,42.781,42.781,42.7037,42.7037,21978.0
2016-11-16 12:45:00,44.19,44.21,44.15,44.21,41547.0,42.7037,42.723,42.665,42.723,41547.0
2016-11-16 12:50:00,44.22,44.22,44.15,44.17,30585.0,42.7327,42.7327,42.665,42.6843,30585.0
2016-11-16 12:55:00,44.18,44.22,44.17,44.2,24791.0,42.694,42.7327,42.6843,42.7133,24791.0
2016-11-16 13:00:00,44.2,44.22,44.15,44.17,81371.0,42.7133,42.7327,42.665,42.6843,81371.0
2016-11-16 13:05:00,44.17,44.21,44.15,44.21,13816.0,42.6843,42.723,42.665,42.723,13816.0
2016-11-16 13:10:00,44.21,44.26,44.2,44.26,38842.0,42.723,42.7713,42.7133,42.7713,38842.0
2016-11-16 13:15:00,44.26,44.28,44.17,44.19,37885.0,42.7713,42.7906,42.6843,42.7037,37885.0
2016-11-16 13:20:00,44.19,44.22,44.18,44.2,21512.0,42.7037,42.7327,42.694,42.7133,21512.0
2016-11-16 13:25:00,44.2,44.22,44.17,44.18,83853.0,42.7133,42.7327,42.6843,42.694,83853.0
2016-11-16 13:30:00,44.18,44.2,44.16,44.17,36236.0,42.694,42.7133,42.6747,42.6843,36236.0
2016-11-16 13:35:00,44.16,44.21,44.13,44.2,45105.0,42.6747,42.723,42.6457,42.7133,45105.0
2016-11-16 13:40:00,44.19,44.21,44.17,44.19,51340.0,42.7037,42.723,42.6843,42.7037,51340.0
2016-11-16 13:45:00,44.19,44.23,44.18,44.2,123384.0,42.7037,42.7423,42.694,42.7133,123384.0
2016-11-16 13:50:00,44.21,44.29,44.21,44.24,122585.0,42.723,42.8003,42.723,42.752,122585.0
2016-11-16 13:55:00,44.24,44.25,44.21,44.22,49592.0,42.752,42.7617,42.723,42.7327,49592.0
2016-11-16 14:00:00,44.22,44.26,44.2,44.22,38010.0,42.7327,42.7713,42.7133,42.7327,38010.0
2016-11-16 14:05:00,44.22,44.3,44.22,44.27,124235.0,42.7327,42.81,42.7327,42.781,124235.0
2016-11-16 14:10:00,44.26,44.28,44.25,44.27,161183.0,42.7713,42.7906,42.7617,42.781,161183.0
2016-11-16 14:15:00,44.27,44.36,44.27,44.33,238482.0,42.781,42.868,42.781,42.839,238482.0
2016-11-16 14:20:00,44.33,44.38,44.33,44.37,49245.0,42.839,42.8873,42.839,42.8776,49245.0
2016-11-16 14:25:00,44.37,44.39,44.34,44.37,74768.0,42.8776,42.8969,42.8486,42.8776,74768.0
2016-11-16 14:30:00,44.36,44.43,44.35,44.39,65007.0,42.868,42.9356,42.8583,42.8969,65007.0
2016-11-16 14:35:00,44.39,44.41,44.35,44.36,28163.0,42.8969,42.9163,42.8583,42.868,28163.0
2016-11-16 14:40:00,44.36,44.39,44.33,44.36,36806.0,42.868,42.8969,42.839,42.868,36806.0
2016-11-16 14:45:00,44.36,44.42,44.36,44.41,65641.0,42.868,42.9259,42.868,42.9163,65641.0
2016-11-16 14:50:00,44.41,44.48,44.39,44.46,114307.0,42.9163,42.9839,42.8969,42.9646,114307.0
2016-11-16 14:55:00,44.46,44.49,44.43,44.44,66648.0,42.9646,42.9936,42.9356,42.9453,66648.0
2016-11-16 15:00:00,44.44,44.47,44.42,44.45,71952.0,42.9453,42.9743,42.9259,42.9549,71952.0
2016-11-16 15:05:00,44.44,44.47,44.41,44.44,37871.0,42.9453,42.9743,42.9163,42.9453,37871.0
2016-11-16 15:10:00,44.44,44.47,44.42,44.45,123219.0,42.9453,42.9743,42.9259,42.9549,123219.0
2016-11-16 15:15:00,44.44,44.47,44.44,44.47,43422.0,42.9453,42.9743,42.9453,42.9743,43422.0
2016-11-16 15:20:00,44.47,44.49,44.46,44.46,95102.0,42.9743,42.9936,42.9646,42.9646,95102.0
2016-11-16 15:25:00,44.47,44.47,44.36,44.37,62138.0,42.9743,42.9743,42.868,42.8776,62138.0
2016-11-16 15:30:00,44.37,44.37,44.33,44.34,53314.0,42.8776,42.8776,42.839,42.8486,53314.0
2016-11-16 15:35:00,44.34,44.36,44.31,44.34,69602.0,42.8486,42.868,42.8196,42.8486,69602.0
2016-11-16 15:40:00,44.34,44.4,44.33,44.39,64211.0,42.8486,42.9066,42.839,42.8969,64211.0
2016-11-16 15:45:00,44.38,44.44,44.36,44.38,75108.0,42.8873,42.9453,42.868,42.8873,75108.0
2016-11-16 15:50:00,44.37,44.41,44.34,44.41,82991.0,42.8776,42.9163,42.8486,42.9163,82991.0
2016-11-16 15:55:00,44.4,44.46,44.38,44.45,220364.0,42.9066,42.9646,42.8873,42.9549,220364.0
2016-11-17 09:30:00,44.39,44.49,44.05,44.19,107349.0,42.8969,42.9936,42.5684,42.7037,107349.0
2016-11-17 09:35:00,44.13,44.42,44.08,44.36,97508.0,42.6457,42.9259,42.5974,42.868,97508.0
2016-11-17 09:40:00,44.37,44.68,44.37,44.59,170661.0,42.8776,43.1772,42.8776,43.0902,170661.0
2016-11-17 09:45:00,44.61,44.65,44.45,44.61,66133.0,43.1095,43.1482,42.9549,43.1095,66133.0
2016-11-17 09:50:00,44.62,44.75,44.62,44.75,79750.0,43.1192,43.2448,43.1192,43.2448,79750.0
2016-11-17 09:55:00,44.75,44.92,44.74,44.83,181358.0,43.2448,43.4091,43.2352,43.3221,181358.0
2016-11-17 10:00:00,44.83,44.86,44.78,44.83,123546.0,43.3221,43.3511,43.2738,43.3221,123546.0
2016-11-17 10:05:00,44.83,44.84,44.72,44.72,96258.0,43.3221,43.3318,43.2158,43.2158,96258.0
2016-11-17 10:10:00,44.75,44.87,44.75,44.8,157329.0,43.2448,43.3608,43.2448,43.2932,157329.0
2016-11-17 10:15:00,44.79,44.86,44.77,44.86,73707.0,43.2835,43.3511,43.2642,43.3511,73707.0
2016-11-17 10:20:00,44.86,44.89,44.74,44.75,88850.0,43.3511,43.3801,43.2352,43.2448,88850.0
2016-11-17 10:25:00,44.76,44.81,44.73,44.79,88756.0,43.2545,43.3028,43.2255,43.2835,88756.0
2016-11-17 10:30:00,44.79,44.8,44.67,44.7,76494.0,43.2835,43.2932,43.1675,43.1965,76494.0
2016-11-17 10:35:00,44.73,44.82,44.72,44.8,66063.0,43.2255,43.3125,43.2158,43.2932,66063.0
2016-11-17 10:40:00,44.8,44.81,44.73,44.75,80902.0,43.2932,43.3028,43.2255,43.2448,80902.0
2016-11-17 10:45:00,44.76,44.8,44.67,44.67,53145.0,43.2545,43.2932,43.1675,43.1675,53145.0
2016-11-17 10:50:00,44.67,44.73,44.64,44.66,106816.0,43.1675,43.2255,43.1385,43.1579,106816.0
2016-11-17 10:55:00,44.67,44.78,44.67,44.73,68133.0,43.1675,43.2738,43.1675,43.2255,68133.0
2016-11-17 11:00:00,44.71,44.75,44.69,44.74,72258.0,43.2062,43.2448,43.1869,43.2352,72258.0
2016-11-17 11:05:00,44.74,44.78,44.73,44.75,56606.0,43.2352,43.2738,43.2255,43.2448,56606.0
2016-11-17 11:10:00,44.76,44.86,44.75,44.84,55671.0,43.2545,43.3511,43.2448,43.3318,55671.0
2016-11-17 11:15:00,44.84,44.86,44.8,44.81,51060.0,43.3318,43.3511,43.2932,43.3028,51060.0
2016-11-17 11:20:00,44.8,44.83,44.72,44.8,51940.0,43.2932,43.3221,43.2158,43.2932,51940.0
2016-11-17 11:25:00,44.8,44.81,44.72,44.73,49174.0,43.2932,43.3028,43.2158,43.2255,49174.0
2016-11-17 11:30:00,44.73,44.84,44.73,44.82,30717.0,43.2255,43.3318,43.2255,43.3125,30717.0
2016-11-17 11:35:00,44.83,44.89,44.82,44.87,64355.0,43.3221,43.3801,43.3125,43.3608,64355.0
2016-11-17 11:40:00,44.87,44.97,44.86,44.97,67017.0,43.3608,43.4574,43.3511,43.4574,67017.0
2016-11-17 11:45:00,44.97,45.09,44.96,45.09,183931.0,43.4574,43.5734,43.4478,43.5734,183931.0
2016-11-17 11:50:00,45.09,45.22,45.07,45.22,97647.0,43.5734,43.699,43.5541,43.699,97647.0
2016-11-17 11:55:00,45.22,45.23,45.16,45.22,84901.0,43.699,43.7087,43.641,43.699,84901.0
2016-11-17 12:00:00,45.22,45.24,45.2,45.23,85551.0,43.699,43.7184,43.6797,43.7087,85551.0
2016-11-17 12:05:00,45.23,45.23,45.15,45.17,98930.0,43.7087,43.7087,43.6314,43.6507,98930.0
2016-11-17 12:10:00,45.16,45.22,45.14,45.21,49935.0,43.641,43.699,43.6217,43.6894,49935.0
2016-11-17 12:15:00,45.21,45.23,45.18,45.22,76337.0,43.6894,43.7087,43.6604,43.699,76337.0
2016-11-17 12:20:00,45.22,45.29,45.21,45.27,124786.0,43.699,43.7667,43.6894,43.7473,124786.0
2016-11-17 12:25:00,45.28,45.3,45.26,45.28,62563.0,43.757,43.7763,43.7377,43.757,62563.0
2016-11-17 12:30:00,45.28,45.35,45.27,45.33,62752.0,43.757,43.8247,43.7473,43.8053,62752.0
2016-11-17 12:35:00,45.33,45.4,45.31,45.4,119416.0,43.8053,43.873,43.786,43.873,119416.0
2016-11-17 12:40:00,45.4,45.51,45.39,45.5,208372.0,43.873,43.9793,43.8633,43.9696,208372.0
2016-11-17 12:45:00,45.5,45.5,45.3,45.4,142549.0,43.9696,43.9696,43.7763,43.873,142549.0
2016-11-17 12:50:00,45.4,45.49,45.4,45.45,58377.0,43.873,43.9599,43.873,43.9213,58377.0
2016-11-17 12:55:00,45.45,45.51,45.44,45.49,98924.0,43.9213,43.9793,43.9116,43.9599,98924.0
2016-11-17 13:00:00,45.5,45.57,45.48,45.55,159234.0,43.9696,44.0373,43.9503,44.0179,159234.0
2016-11-17 13:05:00,45.55,45.56,45.49,45.51,80480.0,44.0179,44.0276,43.9599,43.9793,80480.0
2016-11-17 13:10:00,45.5,45.65,45.5,45.63,67446.0,43.9696,44.1146,43.9696,44.0952,67446.0
2016-11-17 13:15:00,45.63,45.75,45.62,45.66,120127.0,44.0952,44.2112,44.0856,44.1242,120127.0
2016-11-17 13:20:00,45.67,45.85,45.63,45.83,131016.0,44.1339,44.3078,44.0952,44.2885,131016.0
2016-11-17 13:25:00,45.83,45.83,45.62,45.66,100641.0,44.2885,44.2885,44.0856,44.1242,100641.0
2016-11-17 13:30:00,45.67,45.71,45.65,45.68,52978.0,44.1339,44.1725,44.1146,44.1436,52978.0
2016-11-17 13:35:00,45.68,45.72,45.57,45.59,110202.0,44.1436,44.1822,44.0373,44.0566,110202.0
2016-11-17 13:40:00,45.59,45.65,45.55,45.64,64206.0,44.0566,44.1146,44.0179,44.1049,64206.0
2016-11-17 13:45:00,45.63,45.71,45.61,45.68,68002.0,44.0952,44.1725,44.0759,44.1436,68002.0
2016-11-17 13:50:00,45.68,45.69,45.62,45.64,65856.0,44.1436,44.1532,44.0856,44.1049,65856.0
2016-11-17 13:55:00,45.64,45.64,45.43,45.44,169534.0,44.1049,44.1049,43.902,43.9116,169534.0
2016-11-17 14:00:00,45.44,45.53,45.43,45.52,73638.0,43.9116,43.9986,43.902,43.9889,73638.0
2016-11-17 14:05:00,45.52,45.55,45.47,45.48,86385.0,43.9889,44.0179,43.9406,43.9503,86385.0
2016-11-17 14:10:00,45.48,45.5,45.46,45.49,66998.0,43.9503,43.9696,43.931,43.9599,66998.0
2016-11-17 14:15:00,45.49,45.52,45.48,45.49,106449.0,43.9599,43.9889,43.9503,43.9599,106449.0
2016-11-17 14:20:00,45.5,45.51,45.45,45.49,59617.0,43.9696,43.9793,43.9213,43.9599,59617.0
2016-11-17 14:25:00,45.5,45.51,45.44,45.47,63247.0,43.9696,43.9793,43.9116,43.9406,63247.0
2016-11-17 14:30:00,45.47,45.48,45.41,45.47,60078.0,43.9406,43.9503,43.8826,43.9406,60078.0
2016-11-17 14:35:00,45.47,45.49,45.45,45.47,40822.0,43.9406,43.9599,43.9213,43.9406,40822.0
2016-11-17 14:40:00,45.47,45.49,45.45,45.48,50055.0,43.9406,43.9599,43.9213,43.9503,50055.0
2016-11-17 14:45:00,45.48,45.48,45.42,45.44,67429.0,43.9503,43.9503,43.8923,43.9116,67429.0
2016-11-17 14:50:00,45.44,45.47,45.44,45.47,50168.0,43.9116,43.9406,43.9116,43.9406,50168.0
2016-11-17 14:55:00,45.47,45.48,45.45,45.48,44374.0,43.9406,43.9503,43.9213,43.9503,44374.0
2016-11-17 15:00:00,45.48,45.49,45.46,45.49,57914.0,43.9503,43.9599,43.931,43.9599,57914.0
2016-11-17 15:05:00,45.49,45.51,45.47,45.51,86446.0,43.9599,43.9793,43.9406,43.9793,86446.0
2016-11-17 15:10:00,45.51,45.52,45.48,45.5,86952.0,43.9793,43.9889,43.9503,43.9696,86952.0
2016-11-17 15:15:00,45.5,45.56,45.49,45.55,119978.0,43.9696,44.0276,43.9599,44.0179,119978.0
2016-11-17 15:20:00,45.55,45.62,45.54,45.62,105384.0,44.0179,44.0856,44.0083,44.0856,105384.0
2016-11-17 15:25:00,45.62,45.67,45.59,45.66,94400.0,44.0856,44.1339,44.0566,44.1242,94400.0
2016-11-17 15:30:00,45.66,45.69,45.61,45.64,122778.0,44.1242,44.1532,44.0759,44.1049,122778.0
2016-11-17 15:35:00,45.64,45.64,45.57,45.59,148297.0,44.1049,44.1049,44.0373,44.0566,148297.0
2016-11-17 15:40:00,45.6,45.61,45.59,45.59,127530.0,44.0662,44.0759,44.0566,44.0566,127530.0
2016-11-17 15:45:00,45.59,45.76,45.54,45.76,224798.0,44.0566,44.2209,44.0083,44.2209,224798.0
2016-11-17 15:50:00,45.77,45.79,45.71,45.78,270247.0,44.2305,44.2499,44.1725,44.2402,270247.0
2016-11-17 15:55:00,45.78,45.85,45.76,45.82,370566.0,44.2402,44.3078,44.2209,44.2788,370566.0
2016-11-18 09:30:00,46.29,46.34,46.01,46.11,601432.0,44.733,44.7814,44.4625,44.5591,601432.0
2016-11-18 09:35:00,46.11,46.13,45.62,45.71,183342.0,44.5591,44.5784,44.0856,44.1725,183342.0
2016-11-18 09:40:00,45.73,45.9,45.66,45.86,140542.0,44.1919,44.3562,44.1242,44.3175,140542.0
2016-11-18 09:45:00,45.86,46.14,45.83,46.14,128038.0,44.3175,44.5881,44.2885,44.5881,128038.0
2016-11-18 09:50:00,46.13,46.14,46.03,46.09,131281.0,44.5784,44.5881,44.4818,44.5398,131281.0
2016-11-18 09:55:00,46.08,46.21,46.08,46.18,97065.0,44.5301,44.6557,44.5301,44.6267,97065.0
2016-11-18 10:00:00,46.19,46.26,46.16,46.22,159071.0,44.6364,44.704,44.6074,44.6654,159071.0
2016-11-18 10:05:00,46.21,46.22,46.04,46.13,97609.0,44.6557,44.6654,44.4914,44.5784,97609.0
2016-11-18 10:10:00,46.14,46.14,45.82,45.88,114681.0,44.5881,44.5881,44.2788,44.3368,114681.0
2016-11-18 10:15:00,45.88,45.88,45.78,45.81,137334.0,44.3368,44.3368,44.2402,44.2692,137334.0
2016-11-18 10:20:00,45.81,45.89,45.72,45.88,206632.0,44.2692,44.3465,44.1822,44.3368,206632.0
2016-11-18 10:25:00,45.88,45.99,45.87,45.97,124580.0,44.3368,44.4431,44.3272,44.4238,124580.0
2016-11-18 10:30:00,45.98,46.08,45.92,45.99,93334.0,44.4335,44.5301,44.3755,44.4431,93334.0
2016-11-18 10:35:00,45.98,46.1,45.95,46.04,94041.0,44.4335,44.5494,44.4045,44.4914,94041.0
2016-11-18 10:40:00,46.04,46.07,45.97,46.04,79340.0,44.4914,44.5204,44.4238,44.4914,79340.0
2016-11-18 10:45:00,46.04,46.2,46.0,46.19,101456.0,44.4914,44.6461,44.4528,44.6364,101456.0
2016-11-18 10:50:00,46.2,46.24,46.15,46.24,101014.0,44.6461,44.6847,44.5977,44.6847,101014.0
2016-11-18 10:55:00,46.23,46.3,46.21,46.26,100274.0,44.6751,44.7427,44.6557,44.704,100274.0
2016-11-18 11:00:00,46.25,46.27,46.18,46.23,91904.0,44.6944,44.7137,44.6267,44.6751,91904.0
2016-11-18 11:05:00,46.23,46.35,46.19,46.34,87627.0,44.6751,44.791,44.6364,44.7814,87627.0
2016-11-18 11:10:00,46.35,46.42,46.33,46.42,89188.0,44.791,44.8587,44.7717,44.8587,89188.0
2016-11-18 11:15:00,46.42,46.49,46.42,46.47,104737.0,44.8587,44.9263,44.8587,44.907,104737.0
2016-11-18 11:20:00,46.47,46.49,46.24,46.25,85918.0,44.907,44.9263,44.6847,44.6944,85918.0
2016-11-18 11:25:00,46.25,46.35,46.24,46.33,57029.0,44.6944,44.791,44.6847,44.7717,57029.0
2016-11-18 11:30:00,46.33,46.33,46.19,46.19,72346.0,44.7717,44.7717,44.6364,44.6364,72346.0
2016-11-18 11:35:00,46.19,46.31,46.19,46.27,74745.0,44.6364,44.7524,44.6364,44.7137,74745.0
2016-11-18 11:40:00,46.26,46.35,46.26,46.33,77596.0,44.704,44.791,44.704,44.7717,77596.0
2016-11-18 11:45:00,46.33,46.34,46.24,46.25,53703.0,44.7717,44.7814,44.6847,44.6944,53703.0
2016-11-18 11:50:00,46.24,46.27,46.18,46.19,49587.0,44.6847,44.7137,44.6267,44.6364,49587.0
2016-11-18 11:55:00,46.19,46.19,46.08,46.11,65372.0,44.6364,44.6364,44.5301,44.5591,65372.0
2016-11-18 12:00:00,46.1,46.15,46.07,46.09,55210.0,44.5494,44.5977,44.5204,44.5398,55210.0
2016-11-18 12:05:00,46.09,46.11,45.98,46.0,79287.0,44.5398,44.5591,44.4335,44.4528,79287.0
2016-11-18 12:10:00,46.0,46.01,45.89,45.93,117771.0,44.4528,44.4625,44.3465,44.3851,117771.0
2016-11-18 12:15:00,45.94,45.95,45.88,45.91,61898.0,44.3948,44.4045,44.3368,44.3658,61898.0
2016-11-18 12:20:00,45.91,46.0,45.91,45.97,59298.0,44.3658,44.4528,44.3658,44.4238,59298.0
2016-11-18 12:25:00,45.97,45.98,45.89,45.9,51501.0,44.4238,44.4335,44.3465,44.3562,51501.0
2016-11-18 12:30:00,45.9,45.91,45.83,45.91,60218.0,44.3562,44.3658,44.2885,44.3658,60218.0
2016-11-18 12:35:00,45.91,45.91,45.86,45.9,58632.0,44.3658,44.3658,44.3175,44.3562,58632.0
2016-11-18 12:40:00,45.89,45.91,45.88,45.9,59358.0,44.3465,44.3658,44.3368,44.3562,59358.0
2016-11-18 12:45:00,45.9,45.91,45.88,45.89,53903.0,44.3562,44.3658,44.3368,44.3465,53903.0
2016-11-18 12:50:00,45.89,45.91,45.88,45.9,64546.0,44.3465,44.3658,44.3368,44.3562,64546.0
2016-11-18 12:55:00,45.9,46.05,45.89,46.05,61445.0,44.3562,44.5011,44.3465,44.5011,61445.0
2016-11-18 13:00:00,46.05,46.09,46.02,46.09,42067.0,44.5011,44.5398,44.4721,44.5398,42067.0
2016-11-18 13:05:00,46.08,46.1,46.04,46.09,48222.0,44.5301,44.5494,44.4914,44.5398,48222.0
2016-11-18 13:10:00,46.08,46.1,46.01,46.02,105589.0,44.5301,44.5494,44.4625,44.4721,105589.0
2016-11-18 13:15:00,46.02,46.08,46.02,46.05,102345.0,44.4721,44.5301,44.4721,44.5011,102345.0
2016-11-18 13:20:00,46.06,46.11,46.05,46.11,48212.0,44.5108,44.5591,44.5011,44.5591,48212.0
2016-11-18 13:25:00,46.12,46.17,46.11,46.11,52914.0,44.5688,44.6171,44.5591,44.5591,52914.0
2016-11-18 13:30:00,46.11,46.23,46.08,46.19,70753.0,44.5591,44.6751,44.5301,44.6364,70753.0
2016-11-18 13:35:00,46.19,46.24,46.14,46.15,49209.0,44.6364,44.6847,44.5881,44.5977,49209.0
2016-11-18 13:40:00,46.15,46.15,46.08,46.1,54935.0,44.5977,44.5977,44.5301,44.5494,54935.0
2016-11-18 13:45:00,46.1,46.1,46.04,46.05,60500.0,44.5494,44.5494,44.4914,44.5011,60500.0
2016-11-18 13:50:00,46.05,46.05,46.03,46.05,59880.0,44.5011,44.5011,44.4818,44.5011,59880.0
2016-11-18 13:55:00,46.05,46.06,46.0,46.03,70945.0,44.5011,44.5108,44.4528,44.4818,70945.0
2016-11-18 14:00:00,46.03,46.05,46.03,46.05,49861.0,44.4818,44.5011,44.4818,44.5011,49861.0
2016-11-18 14:05:00,46.05,46.05,45.99,46.04,62021.0,44.5011,44.5011,44.4431,44.4914,62021.0
2016-11-18 14:10:00,46.03,46.05,46.03,46.05,22914.0,44.4818,44.5011,44.4818,44.5011,22914.0
2016-11-18 14:15:00,46.05,46.05,46.03,46.05,43287.0,44.5011,44.5011,44.4818,44.5011,43287.0
2016-11-18 14:20:00,46.05,46.05,46.04,46.05,41280.0,44.5011,44.5011,44.4914,44.5011,41280.0
2016-11-18 14:25:00,46.05,46.05,45.97,46.0,68601.0,44.5011,44.5011,44.4238,44.4528,68601.0
2016-11-18 14:30:00,46.0,46.01,45.97,46.0,49109.0,44.4528,44.4625,44.4238,44.4528,49109.0
2016-11-18 14:35:00,46.0,46.05,45.99,46.05,40731.0,44.4528,44.5011,44.4431,44.5011,40731.0
2016-11-18 14:40:00,46.05,46.06,46.04,46.06,67882.0,44.5011,44.5108,44.4914,44.5108,67882.0
2016-11-18 14:45:00,46.06,46.06,46.0,46.03,69297.0,44.5108,44.5108,44.4528,44.4818,69297.0
2016-11-18 14:50:00,46.03,46.05,46.03,46.05,26983.0,44.4818,44.5011,44.4818,44.5011,26983.0
2016-11-18 14:55:00,46.05,46.06,46.03,46.05,57558.0,44.5011,44.5108,44.4818,44.5011,57558.0
2016-11-18 15:00:00,46.05,46.06,46.04,46.06,48125.0,44.5011,44.5108,44.4914,44.5108,48125.0
2016-11-18 15:05:00,46.06,46.06,46.01,46.04,63122.0,44.5108,44.5108,44.4625,44.4914,63122.0
2016-11-18 15:10:00,46.04,46.09,46.03,46.08,55907.0,44.4914,44.5398,44.4818,44.5301,55907.0
2016-11-18 15:15:00,46.08,46.15,46.07,46.15,89339.0,44.5301,44.5977,44.5204,44.5977,89339.0
2016-11-18 15:20:00,46.15,46.23,46.15,46.23,55894.0,44.5977,44.6751,44.5977,44.6751,55894.0
2016-11-18 15:25:00,46.23,46.24,46.17,46.21,78994.0,44.6751,44.6847,44.6171,44.6557,78994.0
2016-11-18 15:30:00,46.2,46.21,46.14,46.19,75293.0,44.6461,44.6557,44.5881,44.6364,75293.0
2016-11-18 15:35:00,46.19,46.23,46.17,46.23,59419.0,44.6364,44.6751,44.6171,44.6751,59419.0
2016-11-18 15:40:00,46.23,46.3,46.22,46.3,98047.0,44.6751,44.7427,44.6654,44.7427,98047.0
2016-11-18 15:45:00,46.29,46.3,46.23,46.25,149552.0,44.733,44.7427,44.6751,44.6944,149552.0
2016-11-18 15:50:00,46.25,46.25,46.21,46.22,141296.0,44.6944,44.6944,44.6557,44.6654,141296.0
2016-11-18 15:55:00,46.22,46.27,46.17,46.26,350464.0,44.6654,44.7137,44.6171,44.704,350464.0
2016-11-21 09:30:00,46.46,46.55,46.35,46.36,222284.0,44.8973,44.9843,44.791,44.8007,222284.0
2016-11-21 09:35:00,46.39,46.53,46.37,46.49,79550.0,44.8297,44.965,44.8103,44.9263,79550.0
2016-11-21 09:40:00,46.5,46.51,46.34,46.37,89750.0,44.936,44.9456,44.7814,44.8103,89750.0
2016-11-21 09:45:00,46.38,46.56,46.38,46.54,72430.0,44.82,44.994,44.82,44.9746,72430.0
2016-11-21 09:50:00,46.55,46.55,46.44,46.52,156380.0,44.9843,44.9843,44.878,44.9553,156380.0
2016-11-21 09:55:00,46.52,46.53,46.41,46.45,165146.0,44.9553,44.965,44.849,44.8877,165146.0
2016-11-21 10:00:00,46.44,46.45,46.36,46.43,88256.0,44.878,44.8877,44.8007,44.8683,88256.0
2016-11-21 10:05:00,46.43,46.73,46.43,46.71,114437.0,44.8683,45.1582,44.8683,45.1389,114437.0
2016-11-21 10:10:00,46.72,46.75,46.61,46.64,91685.0,45.1486,45.1776,45.0423,45.0713,91685.0
2016-11-21 10:15:00,46.64,46.69,46.62,46.63,67100.0,45.0713,45.1196,45.0519,45.0616,67100.0
2016-11-21 10:20:00,46.63,46.64,46.33,46.42,118373.0,45.0616,45.0713,44.7717,44.8587,118373.0
2016-11-21 10:25:00,46.42,46.43,46.26,46.26,84557.0,44.8587,44.8683,44.704,44.704,84557.0
2016-11-21 10:30:00,46.25,46.27,46.11,46.2,126154.0,44.6944,44.7137,44.5591,44.6461,126154.0
2016-11-21 10:35:00,46.2,46.2,46.11,46.18,92229.0,44.6461,44.6461,44.5591,44.6267,92229.0
2016-11-21 10:40:00,46.18,46.28,46.14,46.28,87810.0,44.6267,44.7234,44.5881,44.7234,87810.0
2016-11-21 10:45:00,46.29,46.31,46.27,46.28,42390.0,44.733,44.7524,44.7137,44.7234,42390.0
2016-11-21 10:50:00,46.28,46.29,46.2,46.23,98241.0,44.7234,44.733,44.6461,44.6751,98241.0
2016-11-21 10:55:00,46.23,46.26,46.13,46.16,85330.0,44.6751,44.704,44.5784,44.6074,85330.0
2016-11-21 11:00:00,46.16,46.21,46.14,46.21,58725.0,44.6074,44.6557,44.5881,44.6557,58725.0
2016-11-21 11:05:00,46.22,46.29,46.21,46.29,54633.0,44.6654,44.733,44.6557,44.733,54633.0
2016-11-21 11:10:00,46.29,46.33,46.27,46.29,86090.0,44.733,44.7717,44.7137,44.733,86090.0
2016-11-21 11:15:00,46.29,46.37,46.29,46.33,36293.0,44.733,44.8103,44.733,44.7717,36293.0
2016-11-21 11:20:00,46.34,46.42,46.33,46.41,43604.0,44.7814,44.8587,44.7717,44.849,43604.0
2016-11-21 11:25:00,46.41,46.43,46.31,46.31,65816.0,44.849,44.8683,44.7524,44.7524,65816.0
2016-11-21 11:30:00,46.31,46.36,46.28,46.36,56050.0,44.7524,44.8007,44.7234,44.8007,56050.0
2016-11-21 11:35:00,46.36,46.43,46.35,46.41,45737.0,44.8007,44.8683,44.791,44.849,45737.0
2016-11-21 11:40:00,46.41,46.42,46.33,46.37,71147.0,44.849,44.8587,44.7717,44.8103,71147.0
2016-11-21 11:45:00,46.36,46.37,46.33,46.37,30520.0,44.8007,44.8103,44.7717,44.8103,30520.0
2016-11-21 11:50:00,46.37,46.38,46.29,46.3,64973.0,44.8103,44.82,44.733,44.7427,64973.0
2016-11-21 11:55:00,46.31,46.34,46.3,46.32,42407.0,44.7524,44.7814,44.7427,44.762,42407.0
2016-11-21 12:00:00,46.32,46.32,46.24,46.25,36523.0,44.762,44.762,44.6847,44.6944,36523.0
2016-11-21 12:05:00,46.26,46.28,46.25,46.27,64086.0,44.704,44.7234,44.6944,44.7137,64086.0
2016-11-21 12:10:00,46.27,46.28,46.26,46.27,31878.0,44.7137,44.7234,44.704,44.7137,31878.0
2016-11-21 12:15:00,46.27,46.27,46.16,46.19,65019.0,44.7137,44.7137,44.6074,44.6364,65019.0
2016-11-21 12:20:00,46.19,46.19,46.18,46.19,14969.0,44.6364,44.6364,44.6267,44.6364,14969.0
2016-11-21 12:25:00,46.19,46.19,46.07,46.08,92670.0,44.6364,44.6364,44.5204,44.5301,92670.0
2016-11-21 12:30:00,46.08,46.1,45.95,45.96,117863.0,44.5301,44.5494,44.4045,44.4141,117863.0
2016-11-21 12:35:00,45.96,46.08,45.95,46.08,119751.0,44.4141,44.5301,44.4045,44.5301,119751.0
2016-11-21 12:40:00,46.09,46.15,46.07,46.11,68325.0,44.5398,44.5977,44.5204,44.5591,68325.0
2016-11-21 12:45:00,46.11,46.12,46.07,46.09,42835.0,44.5591,44.5688,44.5204,44.5398,42835.0
2016-11-21 12:50:00,46.09,46.18,46.09,46.17,39170.0,44.5398,44.6267,44.5398,44.6171,39170.0
2016-11-21 12:55:00,46.17,46.19,46.15,46.17,50471.0,44.6171,44.6364,44.5977,44.6171,50471.0
2016-11-21 13:00:00,46.17,46.23,46.16,46.23,35684.0,44.6171,44.6751,44.6074,44.6751,35684.0
2016-11-21 13:05:00,46.23,46.25,46.18,46.2,38391.0,44.6751,44.6944,44.6267,44.6461,38391.0
2016-11-21 13:10:00,46.2,46.24,46.2,46.22,27264.0,44.6461,44.6847,44.6461,44.6654,27264.0
2016-11-21 13:15:00,46.23,46.26,46.18,46.23,45629.0,44.6751,44.704,44.6267,44.6751,45629.0
2016-11-21 13:20:00,46.23,46.24,46.16,46.19,47724.0,44.6751,44.6847,44.6074,44.6364,47724.0
2016-11-21 13:25:00,46.2,46.29,46.18,46.29,70378.0,44.6461,44.733,44.6267,44.733,70378.0
2016-11-21 13:30:00,46.29,46.34,46.28,46.33,73965.0,44.733,44.7814,44.7234,44.7717,73965.0
2016-11-21 13:35:00,46.32,46.34,46.3,46.33,46916.0,44.762,44.7814,44.7427,44.7717,46916.0
2016-11-21 13:40:00,46.32,46.38,46.32,46.37,42775.0,44.762,44.82,44.762,44.8103,42775.0
2016-11-21 13:45:00,46.37,46.38,46.34,46.34,35143.0,44.8103,44.82,44.7814,44.7814,35143.0
2016-11-21 13:50:00,46.34,46.37,46.31,46.37,57847.0,44.7814,44.8103,44.7524,44.8103,57847.0
2016-11-21 13:55:00,46.37,46.37,46.3,46.31,28883.0,44.8103,44.8103,44.7427,44.7524,28883.0
2016-11-21 14:00:00,46.32,46.34,46.3,46.34,25700.0,44.762,44.7814,44.7427,44.7814,25700.0
2016-11-21 14:05:00,46.33,46.35,46.28,46.29,46373.0,44.7717,44.791,44.7234,44.733,46373.0
2016-11-21 14:10:00,46.28,46.29,46.22,46.22,53156.0,44.7234,44.733,44.6654,44.6654,53156.0
2016-11-21 14:15:00,46.22,46.23,46.21,46.23,35027.0,44.6654,44.6751,44.6557,44.6751,35027.0
2016-11-21 14:20:00,46.23,46.24,46.18,46.2,47928.0,44.6751,44.6847,44.6267,44.6461,47928.0
2016-11-21 14:25:00,46.2,46.22,46.2,46.22,42980.0,44.6461,44.6654,44.6461,44.6654,42980.0
2016-11-21 14:30:00,46.23,46.25,46.18,46.2,54974.0,44.6751,44.6944,44.6267,44.6461,54974.0
2016-11-21 14:35:00,46.21,46.22,46.2,46.2,30099.0,44.6557,44.6654,44.6461,44.6461,30099.0
2016-11-21 14:40:00,46.21,46.25,46.2,46.25,45587.0,44.6557,44.6944,44.6461,44.6944,45587.0
2016-11-21 14:45:00,46.25,46.32,46.24,46.32,33429.0,44.6944,44.762,44.6847,44.762,33429.0
2016-11-21 14:50:00,46.32,46.33,46.29,46.31,39219.0,44.762,44.7717,44.733,44.7524,39219.0
2016-11-21 14:55:00,46.32,46.37,46.28,46.33,58140.0,44.762,44.8103,44.7234,44.7717,58140.0
2016-11-21 15:00:00,46.32,46.35,46.3,46.33,34675.0,44.762,44.791,44.7427,44.7717,34675.0
2016-11-21 15:05:00,46.33,46.36,46.31,46.32,38492.0,44.7717,44.8007,44.7524,44.762,38492.0
2016-11-21 15:10:00,46.32,46.34,46.31,46.33,42400.0,44.762,44.7814,44.7524,44.7717,42400.0
2016-11-21 15:15:00,46.33,46.34,46.31,46.33,41928.0,44.7717,44.7814,44.7524,44.7717,41928.0
2016-11-21 15:20:00,46.32,46.34,46.29,46.3,72149.0,44.762,44.7814,44.733,44.7427,72149.0
2016-11-21 15:25:00,46.3,46.32,46.27,46.3,63167.0,44.7427,44.762,44.7137,44.7427,63167.0
2016-11-21 15:30:00,46.31,46.31,46.26,46.28,82752.0,44.7524,44.7524,44.704,44.7234,82752.0
2016-11-21 15:35:00,46.28,46.29,46.24,46.24,89917.0,44.7234,44.733,44.6847,44.6847,89917.0
2016-11-21 15:40:00,46.24,46.25,46.22,46.22,67015.0,44.6847,44.6944,44.6654,44.6654,67015.0
2016-11-21 15:45:00,46.23,46.23,46.16,46.16,172886.0,44.6751,44.6751,44.6074,44.6074,172886.0
2016-11-21 15:50:00,46.16,46.17,46.12,46.12,265371.0,44.6074,44.6171,44.5688,44.5688,265371.0
2016-11-21 15:55:00,46.12,46.13,46.07,46.09,509948.0,44.5688,44.5784,44.5204,44.5398,509948.0
2016-11-22 09:30:00,46.45,46.95,46.03,46.72,323338.0,44.8877,45.3708,44.4818,45.1486,323338.0
2016-11-22 09:35:00,46.72,46.83,46.6,46.69,98784.0,45.1486,45.2549,45.0326,45.1196,98784.0
2016-11-22 09:40:00,46.67,46.73,46.59,46.59,95759.0,45.1003,45.1582,45.0229,45.0229,95759.0
2016-11-22 09:45:00,46.57,46.65,46.49,46.53,63163.0,45.0036,45.0809,44.9263,44.965,63163.0
2016-11-22 09:50:00,46.53,46.61,46.45,46.45,47328.0,44.965,45.0423,44.8877,44.8877,47328.0
2016-11-22 09:55:00,46.45,46.66,46.45,46.58,70575.0,44.8877,45.0906,44.8877,45.0133,70575.0
2016-11-22 10:00:00,46.58,46.68,46.58,46.63,40864.0,45.0133,45.1099,45.0133,45.0616,40864.0
2016-11-22 10:05:00,46.6,46.67,46.53,46.65,39890.0,45.0326,45.1003,44.965,45.0809,39890.0
2016-11-22 10:10:00,46.65,46.69,46.55,46.69,61829.0,45.0809,45.1196,44.9843,45.1196,61829.0
2016-11-22 10:15:00,46.68,46.71,46.61,46.62,55278.0,45.1099,45.1389,45.0423,45.0519,55278.0
2016-11-22 10:20:00,46.62,46.7,46.61,46.67,62056.0,45.0519,45.1292,45.0423,45.1003,62056.0
2016-11-22 10:25:00,46.66,46.67,46.58,46.62,136589.0,45.0906,45.1003,45.0133,45.0519,136589.0
2016-11-22 10:30:00,46.62,46.65,46.56,46.6,48136.0,45.0519,45.0809,44.994,45.0326,48136.0
2016-11-22 10:35:00,46.61,46.65,46.56,46.56,56855.0,45.0423,45.0809,44.994,44.994,56855.0
2016-11-22 10:40:00,46.57,46.62,46.53,46.58,30205.0,45.0036,45.0519,44.965,45.0133,30205.0
2016-11-22 10:45:00,46.58,46.59,46.44,46.46,81426.0,45.0133,45.0229,44.878,44.8973,81426.0
2016-11-22 10:50:00,46.47,46.47,46.4,46.44,76148.0,44.907,44.907,44.8393,44.878,76148.0
2016-11-22 10:55:00,46.44,46.58,46.42,46.46,101131.0,44.878,45.0133,44.8587,44.8973,101131.0
2016-11-22 11:00:00,46.47,46.57,46.46,46.49,108997.0,44.907,45.0036,44.8973,44.9263,108997.0
2016-11-22 11:05:00,46.49,46.51,46.47,46.49,36399.0,44.9263,44.9456,44.907,44.9263,36399.0
2016-11-22 11:10:00,46.49,46.52,46.47,46.47,54222.0,44.9263,44.9553,44.907,44.907,54222.0
2016-11-22 11:15:00,46.48,46.5,46.45,46.45,41966.0,44.9166,44.936,44.8877,44.8877,41966.0
2016-11-22 11:20:00,46.46,46.46,46.28,46.33,119725.0,44.8973,44.8973,44.7234,44.7717,119725.0
2016-11-22 11:25:00,46.34,46.41,46.27,46.29,59739.0,44.7814,44.849,44.7137,44.733,59739.0
2016-11-22 11:30:00,46.3,46.34,46.16,46.17,52584.0,44.7427,44.7814,44.6074,44.6171,52584.0
2016-11-22 11:35:00,46.17,46.27,46.16,46.2,75132.0,44.6171,44.7137,44.6074,44.6461,75132.0
2016-11-22 11:40:00,46.2,46.25,46.2,46.24,28596.0,44.6461,44.6944,44.6461,44.6847,28596.0
2016-11-22 11:45:00,46.24,46.25,46.18,46.2,45566.0,44.6847,44.6944,44.6267,44.6461,45566.0
2016-11-22 11:50:00,46.2,46.26,46.2,46.23,71245.0,44.6461,44.704,44.6461,44.6751,71245.0
2016-11-22 11:55:00,46.23,46.24,46.2,46.23,30865.0,44.6751,44.6847,44.6461,44.6751,30865.0
2016-11-22 12:00:00,46.23,46.24,46.17,46.18,53231.0,44.6751,44.6847,44.6171,44.6267,53231.0
2016-11-22 12:05:00,46.18,46.21,46.17,46.19,59555.0,44.6267,44.6557,44.6171,44.6364,59555.0
2016-11-22 12:10:00,46.19,46.2,46.11,46.13,54356.0,44.6364,44.6461,44.5591,44.5784,54356.0
2016-11-22 12:15:00,46.13,46.16,46.08,46.09,57098.0,44.5784,44.6074,44.5301,44.5398,57098.0
2016-11-22 12:20:00,46.09,46.18,46.06,46.18,38485.0,44.5398,44.6267,44.5108,44.6267,38485.0
2016-11-22 12:25:00,46.18,46.18,46.15,46.16,47303.0,44.6267,44.6267,44.5977,44.6074,47303.0
2016-11-22 12:30:00,46.16,46.2,46.15,46.19,61315.0,44.6074,44.6461,44.5977,44.6364,61315.0
2016-11-22 12:35:00,46.19,46.23,46.18,46.19,65376.0,44.6364,44.6751,44.6267,44.6364,65376.0
2016-11-22 12:40:00,46.19,46.2,46.16,46.19,28701.0,44.6364,44.6461,44.6074,44.6364,28701.0
2016-11-22 12:45:00,46.2,46.29,46.2,46.24,68062.0,44.6461,44.733,44.6461,44.6847,68062.0
2016-11-22 12:50:00,46.24,46.25,46.19,46.21,31549.0,44.6847,44.6944,44.6364,44.6557,31549.0
2016-11-22 12:55:00,46.21,46.23,46.16,46.18,42386.0,44.6557,44.6751,44.6074,44.6267,42386.0
2016-11-22 13:00:00,46.18,46.19,46.07,46.09,51378.0,44.6267,44.6364,44.5204,44.5398,51378.0
2016-11-22 13:05:00,46.09,46.16,46.09,46.1,46320.0,44.5398,44.6074,44.5398,44.5494,46320.0
2016-11-22 13:10:00,46.1,46.17,46.09,46.14,29606.0,44.5494,44.6171,44.5398,44.5881,29606.0
2016-11-22 13:15:00,46.14,46.16,46.11,46.11,57125.0,44.5881,44.6074,44.5591,44.5591,57125.0
2016-11-22 13:20:00,46.12,46.17,46.1,46.16,30175.0,44.5688,44.6171,44.5494,44.6074,30175.0
2016-11-22 13:25:00,46.17,46.17,46.11,46.15,53018.0,44.6171,44.6171,44.5591,44.5977,53018.0
2016-11-22 13:30:00,46.15,46.17,46.12,46.14,36221.0,44.5977,44.6171,44.5688,44.5881,36221.0
2016-11-22 13:35:00,46.13,46.17,46.13,46.13,25447.0,44.5784,44.6171,44.5784,44.5784,25447.0
2016-11-22 13:40:00,46.12,46.18,46.12,46.18,38015.0,44.5688,44.6267,44.5688,44.6267,38015.0
2016-11-22 13:45:00,46.18,46.23,46.18,46.21,75070.0,44.6267,44.6751,44.6267,44.6557,75070.0
2016-11-22 13:50:00,46.21,46.22,46.16,46.16,58116.0,44.6557,44.6654,44.6074,44.6074,58116.0
2016-11-22 13:55:00,46.16,46.16,46.11,46.12,40513.0,44.6074,44.6074,44.5591,44.5688,40513.0
2016-11-22 14:00:00,46.11,46.12,46.07,46.1,64660.0,44.5591,44.5688,44.5204,44.5494,64660.0
2016-11-22 14:05:00,46.09,46.17,46.09,46.16,56608.0,44.5398,44.6171,44.5398,44.6074,56608.0
2016-11-22 14:10:00,46.16,46.17,46.14,46.15,44725.0,44.6074,44.6171,44.5881,44.5977,44725.0
2016-11-22 14:15:00,46.15,46.17,46.14,46.16,40025.0,44.5977,44.6171,44.5881,44.6074,40025.0
2016-11-22 14:20:00,46.15,46.21,46.15,46.21,57556.0,44.5977,44.6557,44.5977,44.6557,57556.0
2016-11-22 14:25:00,46.2,46.22,46.2,46.2,35734.0,44.6461,44.6654,44.6461,44.6461,35734.0
2016-11-22 14:30:00,46.2,46.21,46.16,46.16,36255.0,44.6461,44.6557,44.6074,44.6074,36255.0
2016-11-22 14:35:00,46.16,46.17,46.08,46.09,64744.0,44.6074,44.6171,44.5301,44.5398,64744.0
2016-11-22 14:40:00,46.09,46.12,46.09,46.11,47773.0,44.5398,44.5688,44.5398,44.5591,47773.0
2016-11-22 14:45:00,46.1,46.1,46.07,46.08,61945.0,44.5494,44.5494,44.5204,44.5301,61945.0
2016-11-22 14:50:00,46.08,46.14,46.07,46.13,45274.0,44.5301,44.5881,44.5204,44.5784,45274.0
2016-11-22 14:55:00,46.13,46.13,46.1,46.1,33631.0,44.5784,44.5784,44.5494,44.5494,33631.0
2016-11-22 15:00:00,46.1,46.13,46.1,46.1,75044.0,44.5494,44.5784,44.5494,44.5494,75044.0
2016-11-22 15:05:00,46.1,46.13,46.1,46.13,39538.0,44.5494,44.5784,44.5494,44.5784,39538.0
2016-11-22 15:10:00,46.13,46.16,46.12,46.14,43604.0,44.5784,44.6074,44.5688,44.5881,43604.0
2016-11-22 15:15:00,46.15,46.16,46.14,46.15,46974.0,44.5977,44.6074,44.5881,44.5977,46974.0
2016-11-22 15:20:00,46.15,46.15,46.09,46.09,72240.0,44.5977,44.5977,44.5398,44.5398,72240.0
2016-11-22 15:25:00,46.09,46.12,46.03,46.05,105475.0,44.5398,44.5688,44.4818,44.5011,105475.0
2016-11-22 15:30:00,46.05,46.06,46.01,46.02,91474.0,44.5011,44.5108,44.4625,44.4721,91474.0
2016-11-22 15:35:00,46.01,46.01,45.99,46.0,84487.0,44.4625,44.4625,44.4431,44.4528,84487.0
2016-11-22 15:40:00,45.99,46.01,45.95,45.97,121192.0,44.4431,44.4625,44.4045,44.4238,121192.0
2016-11-22 15:45:00,45.98,46.01,45.97,46.0,137082.0,44.4335,44.4625,44.4238,44.4528,137082.0
2016-11-22 15:50:00,46.0,46.11,45.99,46.11,180260.0,44.4528,44.5591,44.4431,44.5591,180260.0
2016-11-22 15:55:00,46.11,46.13,46.07,46.08,202595.0,44.5591,44.5784,44.5204,44.5301,202595.0
2016-11-23 09:30:00,46.05,46.31,45.98,46.2,144591.0,44.5011,44.7524,44.4335,44.6461,144591.0
2016-11-23 09:35:00,46.2,46.22,45.7,45.79,152191.0,44.6461,44.6654,44.1629,44.2499,152191.0
2016-11-23 09:40:00,45.8,45.99,45.8,45.97,83893.0,44.2595,44.4431,44.2595,44.4238,83893.0
2016-11-23 09:45:00,45.96,46.01,45.82,45.99,159316.0,44.4141,44.4625,44.2788,44.4431,159316.0
2016-11-23 09:50:00,45.99,46.03,45.79,45.8,132301.0,44.4431,44.4818,44.2499,44.2595,132301.0
2016-11-23 09:55:00,45.8,45.91,45.8,45.89,58137.0,44.2595,44.3658,44.2595,44.3465,58137.0
2016-11-23 10:00:00,45.9,45.99,45.89,45.93,63501.0,44.3562,44.4431,44.3465,44.3851,63501.0
2016-11-23 10:05:00,45.94,46.3,45.89,46.27,121834.0,44.3948,44.7427,44.3465,44.7137,121834.0
2016-11-23 10:10:00,46.27,46.3,46.22,46.23,60231.0,44.7137,44.7427,44.6654,44.6751,60231.0
2016-11-23 10:15:00,46.24,46.27,46.2,46.25,60055.0,44.6847,44.7137,44.6461,44.6944,60055.0
2016-11-23 10:20:00,46.25,46.25,46.14,46.17,58566.0,44.6944,44.6944,44.5881,44.6171,58566.0
2016-11-23 10:25:00,46.17,46.21,46.12,46.13,49561.0,44.6171,44.6557,44.5688,44.5784,49561.0
2016-11-23 10:30:00,46.14,46.17,46.1,46.14,42799.0,44.5881,44.6171,44.5494,44.5881,42799.0
2016-11-23 10:35:00,46.14,46.15,46.06,46.09,83181.0,44.5881,44.5977,44.5108,44.5398,83181.0
2016-11-23 10:40:00,46.09,46.11,45.99,46.07,67939.0,44.5398,44.5591,44.4431,44.5204,67939.0
2016-11-23 10:45:00,46.07,46.14,46.02,46.06,69767.0,44.5204,44.5881,44.4721,44.5108,69767.0
2016-11-23 10:50:00,46.06,46.12,46.05,46.12,30132.0,44.5108,44.5688,44.5011,44.5688,30132.0
2016-11-23 10:55:00,46.12,46.12,46.04,46.06,49383.0,44.5688,44.5688,44.4914,44.5108,49383.0
2016-11-23 11:00:00,46.06,46.14,46.04,46.13,44574.0,44.5108,44.5881,44.4914,44.5784,44574.0
2016-11-23 11:05:00,46.12,46.18,46.11,46.14,60429.0,44.5688,44.6267,44.5591,44.5881,60429.0
2016-11-23 11:10:00,46.14,46.15,46.1,46.12,38513.0,44.5881,44.5977,44.5494,44.5688,38513.0
2016-11-23 11:15:00,46.12,46.13,46.0,46.02,41457.0,44.5688,44.5784,44.4528,44.4721,41457.0
2016-11-23 11:20:00,46.02,46.03,46.0,46.02,41017.0,44.4721,44.4818,44.4528,44.4721,41017.0
2016-11-23 11:25:00,46.02,46.09,46.02,46.07,34192.0,44.4721,44.5398,44.4721,44.5204,34192.0
2016-11-23 11:30:00,46.08,46.11,46.04,46.05,59019.0,44.5301,44.5591,44.4914,44.5011,59019.0
2016-11-23 11:35:00,46.05,46.06,46.0,46.03,38241.0,44.5011,44.5108,44.4528,44.4818,38241.0
2016-11-23 11:40:00,46.03,46.09,46.03,46.07,43289.0,44.4818,44.5398,44.4818,44.5204,43289.0
2016-11-23 11:45:00,46.07,46.1,46.03,46.07,30698.0,44.5204,44.5494,44.4818,44.5204,30698.0
2016-11-23 11:50:00,46.07,46.07,46.05,46.05,29764.0,44.5204,44.5204,44.5011,44.5011,29764.0
2016-11-23 11:55:00,46.06,46.14,46.05,46.14,53061.0,44.5108,44.5881,44.5011,44.5881,53061.0
2016-11-23 12:00:00,46.14,46.19,46.12,46.13,64805.0,44.5881,44.6364,44.5688,44.5784,64805.0
2016-11-23 12:05:00,46.12,46.14,46.06,46.12,42966.0,44.5688,44.5881,44.5108,44.5688,42966.0
2016-11-23 12:10:00,46.13,46.14,46.05,46.08,31506.0,44.5784,44.5881,44.5011,44.5301,31506.0
2016-11-23 12:15:00,46.09,46.16,46.08,46.09,52463.0,44.5398,44.6074,44.5301,44.5398,52463.0
2016-11-23 12:20:00,46.1,46.16,46.09,46.15,40421.0,44.5494,44.6074,44.5398,44.5977,40421.0
2016-11-23 12:25:00,46.16,46.2,46.15,46.19,52181.0,44.6074,44.6461,44.5977,44.6364,52181.0
2016-11-23 12:30:00,46.19,46.2,46.14,46.16,53588.0,44.6364,44.6461,44.5881,44.6074,53588.0
2016-11-23 12:35:00,46.16,46.2,46.15,46.2,55085.0,44.6074,44.6461,44.5977,44.6461,55085.0
2016-11-23 12:40:00,46.2,46.22,46.18,46.22,52350.0,44.6461,44.6654,44.6267,44.6654,52350.0
2016-11-23 12:45:00,46.23,46.28,46.2,46.21,72866.0,44.6751,44.7234,44.6461,44.6557,72866.0
2016-11-23 12:50:00,46.21,46.26,46.2,46.22,44393.0,44.6557,44.704,44.6461,44.6654,44393.0
2016-11-23 12:55:00,46.22,46.25,46.18,46.22,50770.0,44.6654,44.6944,44.6267,44.6654,50770.0
2016-11-23 13:00:00,46.23,46.23,46.17,46.18,92848.0,44.6751,44.6751,44.6171,44.6267,92848.0
2016-11-23 13:05:00,46.18,46.21,46.18,46.19,29832.0,44.6267,44.6557,44.6267,44.6364,29832.0
2016-11-23 13:10:00,46.19,46.22,46.17,46.18,50492.0,44.6364,44.6654,44.6171,44.6267,50492.0
2016-11-23 13:15:00,46.19,46.22,46.17,46.21,42280.0,44.6364,44.6654,44.6171,44.6557,42280.0
2016-11-23 13:20:00,46.21,46.22,46.16,46.19,38996.0,44.6557,44.6654,44.6074,44.6364,38996.0
2016-11-23 13:25:00,46.18,46.2,46.1,46.12,47966.0,44.6267,44.6461,44.5494,44.5688,47966.0
2016-11-23 13:30:00,46.13,46.13,46.07,46.08,30495.0,44.5784,44.5784,44.5204,44.5301,30495.0
2016-11-23 13:35:00,46.09,46.15,46.09,46.11,42755.0,44.5398,44.5977,44.5398,44.5591,42755.0
2016-11-23 13:40:00,46.12,46.19,46.12,46.17,29781.0,44.5688,44.6364,44.5688,44.6171,29781.0
2016-11-23 13:45:00,46.18,46.2,46.12,46.2,42963.0,44.6267,44.6461,44.5688,44.6461,42963.0
2016-11-23 13:50:00,46.19,46.22,46.17,46.2,35188.0,44.6364,44.6654,44.6171,44.6461,35188.0
2016-11-23 13:55:00,46.19,46.2,46.13,46.15,30883.0,44.6364,44.6461,44.5784,44.5977,30883.0
2016-11-23 14:00:00,46.15,46.2,46.14,46.17,37286.0,44.5977,44.6461,44.5881,44.6171,37286.0
2016-11-23 14:05:00,46.18,46.23,46.16,46.17,49211.0,44.6267,44.6751,44.6074,44.6171,49211.0
2016-11-23 14:10:00,46.17,46.2,46.13,46.17,43763.0,44.6171,44.6461,44.5784,44.6171,43763.0
2016-11-23 14:15:00,46.18,46.19,46.16,46.18,42738.0,44.6267,44.6364,44.6074,44.6267,42738.0
2016-11-23 14:20:00,46.19,46.19,46.1,46.14,45355.0,44.6364,44.6364,44.5494,44.5881,45355.0
2016-11-23 14:25:00,46.15,46.16,46.07,46.16,59249.0,44.5977,44.6074,44.5204,44.6074,59249.0
2016-11-23 14:30:00,46.15,46.2,46.14,46.2,29672.0,44.5977,44.6461,44.5881,44.6461,29672.0
2016-11-23 14:35:00,46.19,46.22,46.18,46.22,35788.0,44.6364,44.6654,44.6267,44.6654,35788.0
2016-11-23 14:40:00,46.23,46.24,46.18,46.22,61731.0,44.6751,44.6847,44.6267,44.6654,61731.0
2016-11-23 14:45:00,46.23,46.23,46.21,46.22,29362.0,44.6751,44.6751,44.6557,44.6654,29362.0
2016-11-23 14:50:00,46.22,46.24,46.21,46.21,49191.0,44.6654,44.6847,44.6557,44.6557,49191.0
2016-11-23 14:55:00,46.22,46.23,46.16,46.18,31435.0,44.6654,44.6751,44.6074,44.6267,31435.0
2016-11-23 15:00:00,46.18,46.19,46.13,46.15,38491.0,44.6267,44.6364,44.5784,44.5977,38491.0
2016-11-23 15:05:00,46.16,46.25,46.14,46.24,47652.0,44.6074,44.6944,44.5881,44.6847,47652.0
2016-11-23 15:10:00,46.24,46.27,46.22,46.26,45581.0,44.6847,44.7137,44.6654,44.704,45581.0
2016-11-23 15:15:00,46.27,46.28,46.23,46.23,44405.0,44.7137,44.7234,44.6751,44.6751,44405.0
2016-11-23 15:20:00,46.24,46.25,46.22,46.24,37145.0,44.6847,44.6944,44.6654,44.6847,37145.0
2016-11-23 15:25:00,46.24,46.26,46.23,46.24,32004.0,44.6847,44.704,44.6751,44.6847,32004.0
2016-11-23 15:30:00,46.25,46.25,46.19,46.2,60208.0,44.6944,44.6944,44.6364,44.6461,60208.0
2016-11-23 15:35:00,46.19,46.23,46.18,46.22,49440.0,44.6364,44.6751,44.6267,44.6654,49440.0
2016-11-23 15:40:00,46.23,46.26,46.22,46.25,62632.0,44.6751,44.704,44.6654,44.6944,62632.0
2016-11-23 15:45:00,46.26,46.39,46.26,46.37,100344.0,44.704,44.8297,44.704,44.8103,100344.0
2016-11-23 15:50:00,46.37,46.38,46.32,46.32,82633.0,44.8103,44.82,44.762,44.762,82633.0
2016-11-23 15:55:00,46.33,46.36,46.32,46.34,181218.0,44.7717,44.8007,44.762,44.7814,181218.0
2016-11-25 09:30:00,46.34,46.49,46.3,46.33,63280.0,44.7814,44.9263,44.7427,44.7717,63280.0
2016-11-25 09:35:00,46.32,46.45,46.3,46.38,56220.0,44.762,44.8877,44.7427,44.82,56220.0
2016-11-25 09:40:00,46.38,46.48,46.33,46.46,46330.0,44.82,44.9166,44.7717,44.8973,46330.0
2016-11-25 09:45:00,46.46,46.49,46.41,46.47,50141.0,44.8973,44.9263,44.849,44.907,50141.0
2016-11-25 09:50:00,46.47,46.62,46.47,46.62,100702.0,44.907,45.0519,44.907,45.0519,100702.0
2016-11-25 09:55:00,46.64,46.71,46.61,46.62,60571.0,45.0713,45.1389,45.0423,45.0519,60571.0
2016-11-25 10:00:00,46.61,46.64,46.52,46.59,55062.0,45.0423,45.0713,44.9553,45.0229,55062.0
2016-11-25 10:05:00,46.62,46.64,46.56,46.63,40295.0,45.0519,45.0713,44.994,45.0616,40295.0
2016-11-25 10:10:00,46.63,46.68,46.63,46.64,27251.0,45.0616,45.1099,45.0616,45.0713,27251.0
2016-11-25 10:15:00,46.64,46.64,46.6,46.61,19523.0,45.0713,45.0713,45.0326,45.0423,19523.0
2016-11-25 10:20:00,46.61,46.62,46.57,46.62,96593.0,45.0423,45.0519,45.0036,45.0519,96593.0
2016-11-25 10:25:00,46.61,46.62,46.56,46.57,35021.0,45.0423,45.0519,44.994,45.0036,35021.0
2016-11-25 10:30:00,46.57,46.61,46.53,46.55,51094.0,45.0036,45.0423,44.965,44.9843,51094.0
2016-11-25 10:35:00,46.55,46.59,46.55,46.56,31769.0,44.9843,45.0229,44.9843,44.994,31769.0
2016-11-25 10:40:00,46.56,46.61,46.55,46.61,36268.0,44.994,45.0423,44.9843,45.0423,36268.0
2016-11-25 10:45:00,46.61,46.67,46.6,46.66,38309.0,45.0423,45.1003,45.0326,45.0906,38309.0
2016-11-25 10:50:00,46.67,46.7,46.66,46.69,24874.0,45.1003,45.1292,45.0906,45.1196,24874.0
2016-11-25 10:55:00,46.69,46.72,46.68,46.68,28831.0,45.1196,45.1486,45.1099,45.1099,28831.0
2016-11-25 11:00:00,46.68,46.71,46.66,46.68,42569.0,45.1099,45.1389,45.0906,45.1099,42569.0
2016-11-25 11:05:00,46.68,46.68,46.6,46.61,23205.0,45.1099,45.1099,45.0326,45.0423,23205.0
2016-11-25 11:10:00,46.62,46.64,46.61,46.63,33520.0,45.0519,45.0713,45.0423,45.0616,33520.0
2016-11-25 11:15:00,46.63,46.7,46.63,46.69,32669.0,45.0616,45.1292,45.0616,45.1196,32669.0
2016-11-25 11:20:00,46.68,46.7,46.68,46.68,26265.0,45.1099,45.1292,45.1099,45.1099,26265.0
2016-11-25 11:25:00,46.67,46.75,46.67,46.73,46961.0,45.1003,45.1776,45.1003,45.1582,46961.0
2016-11-25 11:30:00,46.73,46.73,46.68,46.71,22614.0,45.1582,45.1582,45.1099,45.1389,22614.0
2016-11-25 11:35:00,46.72,46.72,46.67,46.7,44897.0,45.1486,45.1486,45.1003,45.1292,44897.0
2016-11-25 11:40:00,46.69,46.74,46.68,46.74,21887.0,45.1196,45.1679,45.1099,45.1679,21887.0
2016-11-25 11:45:00,46.75,46.76,46.73,46.75,40735.0,45.1776,45.1872,45.1582,45.1776,40735.0
2016-11-25 11:50:00,46.74,46.75,46.7,46.71,31734.0,45.1679,45.1776,45.1292,45.1389,31734.0
2016-11-25 11:55:00,46.71,46.75,46.71,46.75,26309.0,45.1389,45.1776,45.1389,45.1776,26309.0
2016-11-25 12:00:00,46.75,46.75,46.67,46.67,35065.0,45.1776,45.1776,45.1003,45.1003,35065.0
2016-11-25 12:05:00,46.67,46.76,46.67,46.75,45655.0,45.1003,45.1872,45.1003,45.1776,45655.0
2016-11-25 12:10:00,46.75,46.76,46.72,46.73,36202.0,45.1776,45.1872,45.1486,45.1582,36202.0
2016-11-25 12:15:00,46.74,46.74,46.72,46.72,26821.0,45.1679,45.1679,45.1486,45.1486,26821.0
2016-11-25 12:20:00,46.73,46.75,46.69,46.74,39012.0,45.1582,45.1776,45.1196,45.1679,39012.0
2016-11-25 12:25:00,46.75,46.8,46.73,46.8,111909.0,45.1776,45.2259,45.1582,45.2259,111909.0
2016-11-25 12:30:00,46.8,46.85,46.78,46.84,56196.0,45.2259,45.2742,45.2066,45.2645,56196.0
2016-11-25 12:35:00,46.85,46.85,46.8,46.82,45913.0,45.2742,45.2742,45.2259,45.2452,45913.0
2016-11-25 12:40:00,46.81,46.84,46.81,46.82,51250.0,45.2355,45.2645,45.2355,45.2452,51250.0
2016-11-25 12:45:00,46.83,46.85,46.81,46.85,63141.0,45.2549,45.2742,45.2355,45.2742,63141.0
2016-11-25 12:50:00,46.84,46.86,46.8,46.82,112006.0,45.2645,45.2839,45.2259,45.2452,112006.0
2016-11-25 12:55:00,46.81,46.84,46.78,46.82,198188.0,45.2355,45.2645,45.2066,45.2452,198188.0
2016-11-28 09:30:00,46.64,46.8,46.55,46.8,123135.0,45.0713,45.2259,44.9843,45.2259,123135.0
2016-11-28 09:35:00,46.81,46.89,46.75,46.85,98784.0,45.2355,45.3129,45.1776,45.2742,98784.0
2016-11-28 09:40:00,46.85,46.88,46.75,46.77,69385.0,45.2742,45.3032,45.1776,45.1969,69385.0
2016-11-28 09:45:00,46.77,46.79,46.72,46.75,118736.0,45.1969,45.2162,45.1486,45.1776,118736.0
2016-11-28 09:50:00,46.76,46.81,46.65,46.68,154981.0,45.1872,45.2355,45.0809,45.1099,154981.0
2016-11-28 09:55:00,46.69,46.73,46.47,46.52,99418.0,45.1196,45.1582,44.907,44.9553,99418.0
2016-11-28 10:00:00,46.51,46.59,46.46,46.56,60800.0,44.9456,45.0229,44.8973,44.994,60800.0
2016-11-28 10:05:00,46.56,46.58,46.53,46.57,40344.0,44.994,45.0133,44.965,45.0036,40344.0
2016-11-28 10:10:00,46.57,46.57,46.3,46.32,112744.0,45.0036,45.0036,44.7427,44.762,112744.0
2016-11-28 10:15:00,46.32,46.35,46.2,46.26,57326.0,44.762,44.791,44.6461,44.704,57326.0
2016-11-28 10:20:00,46.27,46.35,46.24,46.33,96750.0,44.7137,44.791,44.6847,44.7717,96750.0
2016-11-28 10:25:00,46.33,46.35,46.3,46.3,67637.0,44.7717,44.791,44.7427,44.7427,67637.0
2016-11-28 10:30:00,46.31,46.44,46.3,46.38,72636.0,44.7524,44.878,44.7427,44.82,72636.0
2016-11-28 10:35:00,46.38,46.38,46.29,46.31,39871.0,44.82,44.82,44.733,44.7524,39871.0
2016-11-28 10:40:00,46.32,46.32,46.24,46.25,89299.0,44.762,44.762,44.6847,44.6944,89299.0
2016-11-28 10:45:00,46.25,46.3,46.2,46.22,59337.0,44.6944,44.7427,44.6461,44.6654,59337.0
2016-11-28 10:50:00,46.22,46.23,46.0,46.03,119850.0,44.6654,44.6751,44.4528,44.4818,119850.0
2016-11-28 10:55:00,46.01,46.04,45.86,45.89,109769.0,44.4625,44.4914,44.3175,44.3465,109769.0
2016-11-28 11:00:00,45.86,46.01,45.86,45.99,57995.0,44.3175,44.4625,44.3175,44.4431,57995.0
2016-11-28 11:05:00,45.99,46.04,45.81,45.86,92803.0,44.4431,44.4914,44.2692,44.3175,92803.0
2016-11-28 11:10:00,45.86,45.86,45.66,45.66,121059.0,44.3175,44.3175,44.1242,44.1242,121059.0
2016-11-28 11:15:00,45.67,45.88,45.67,45.88,44350.0,44.1339,44.3368,44.1339,44.3368,44350.0
2016-11-28 11:20:00,45.88,45.97,45.88,45.97,49269.0,44.3368,44.4238,44.3368,44.4238,49269.0
2016-11-28 11:25:00,45.97,46.08,45.96,45.97,60580.0,44.4238,44.5301,44.4141,44.4238,60580.0
2016-11-28 11:30:00,45.97,46.06,45.95,46.05,48688.0,44.4238,44.5108,44.4045,44.5011,48688.0
2016-11-28 11:35:00,46.05,46.16,46.04,46.08,37959.0,44.5011,44.6074,44.4914,44.5301,37959.0
2016-11-28 11:40:00,46.08,46.08,45.97,45.98,46683.0,44.5301,44.5301,44.4238,44.4335,46683.0
2016-11-28 11:45:00,45.98,46.04,45.95,45.95,60338.0,44.4335,44.4914,44.4045,44.4045,60338.0
2016-11-28 11:50:00,45.95,45.97,45.89,45.92,61601.0,44.4045,44.4238,44.3465,44.3755,61601.0
2016-11-28 11:55:00,45.92,45.97,45.92,45.92,35137.0,44.3755,44.4238,44.3755,44.3755,35137.0
2016-11-28 12:00:00,45.92,45.98,45.92,45.96,29238.0,44.3755,44.4335,44.3755,44.4141,29238.0
2016-11-28 12:05:00,45.96,45.99,45.93,45.95,32919.0,44.4141,44.4431,44.3851,44.4045,32919.0
2016-11-28 12:10:00,45.96,46.04,45.96,46.02,40701.0,44.4141,44.4914,44.4141,44.4721,40701.0
2016-11-28 12:15:00,46.01,46.04,45.97,46.03,32364.0,44.4625,44.4914,44.4238,44.4818,32364.0
2016-11-28 12:20:00,46.02,46.03,45.96,45.96,41309.0,44.4721,44.4818,44.4141,44.4141,41309.0
2016-11-28 12:25:00,45.96,45.97,45.89,45.94,47909.0,44.4141,44.4238,44.3465,44.3948,47909.0
2016-11-28 12:30:00,45.94,46.01,45.94,45.98,40701.0,44.3948,44.4625,44.3948,44.4335,40701.0
2016-11-28 12:35:00,45.99,46.06,45.98,46.04,41804.0,44.4431,44.5108,44.4335,44.4914,41804.0
2016-11-28 12:40:00,46.05,46.1,46.03,46.04,31747.0,44.5011,44.5494,44.4818,44.4914,31747.0
2016-11-28 12:45:00,46.04,46.11,46.04,46.09,29366.0,44.4914,44.5591,44.4914,44.5398,29366.0
2016-11-28 12:50:00,46.08,46.1,46.07,46.09,31842.0,44.5301,44.5494,44.5204,44.5398,31842.0
2016-11-28 12:55:00,46.09,46.12,46.05,46.07,38026.0,44.5398,44.5688,44.5011,44.5204,38026.0
2016-11-28 13:00:00,46.08,46.09,46.01,46.02,31898.0,44.5301,44.5398,44.4625,44.4721,31898.0
2016-11-28 13:05:00,46.01,46.04,46.0,46.01,47436.0,44.4625,44.4914,44.4528,44.4625,47436.0
2016-11-28 13:10:00,46.02,46.03,45.98,46.0,24857.0,44.4721,44.4818,44.4335,44.4528,24857.0
2016-11-28 13:15:00,46.0,46.04,45.95,45.96,98895.0,44.4528,44.4914,44.4045,44.4141,98895.0
2016-11-28 13:20:00,45.96,46.09,45.96,46.06,57717.0,44.4141,44.5398,44.4141,44.5108,57717.0
2016-11-28 13:25:00,46.05,46.12,46.05,46.12,40102.0,44.5011,44.5688,44.5011,44.5688,40102.0
2016-11-28 13:30:00,46.12,46.14,46.12,46.13,79631.0,44.5688,44.5881,44.5688,44.5784,79631.0
2016-11-28 13:35:00,46.14,46.21,46.14,46.2,52376.0,44.5881,44.6557,44.5881,44.6461,52376.0
2016-11-28 13:40:00,46.21,46.21,46.2,46.2,24892.0,44.6557,44.6557,44.6461,44.6461,24892.0
2016-11-28 13:45:00,46.2,46.23,46.15,46.23,112349.0,44.6461,44.6751,44.5977,44.6751,112349.0
2016-11-28 13:50:00,46.23,46.26,46.2,46.23,77325.0,44.6751,44.704,44.6461,44.6751,77325.0
2016-11-28 13:55:00,46.23,46.23,46.2,46.2,86596.0,44.6751,44.6751,44.6461,44.6461,86596.0
2016-11-28 14:00:00,46.21,46.3,46.21,46.29,64652.0,44.6557,44.7427,44.6557,44.733,64652.0
2016-11-28 14:05:00,46.29,46.3,46.24,46.26,64139.0,44.733,44.7427,44.6847,44.704,64139.0
2016-11-28 14:10:00,46.26,46.29,46.25,46.27,60026.0,44.704,44.733,44.6944,44.7137,60026.0
2016-11-28 14:15:00,46.27,46.37,46.27,46.35,187297.0,44.7137,44.8103,44.7137,44.791,187297.0
2016-11-28 14:20:00,46.35,46.36,46.34,46.34,55637.0,44.791,44.8007,44.7814,44.7814,55637.0
2016-11-28 14:25:00,46.34,46.36,46.3,46.3,92091.0,44.7814,44.8007,44.7427,44.7427,92091.0
2016-11-28 14:30:00,46.29,46.33,46.29,46.32,94068.0,44.733,44.7717,44.733,44.762,94068.0
2016-11-28 14:35:00,46.33,46.42,46.32,46.41,86973.0,44.7717,44.8587,44.762,44.849,86973.0
2016-11-28 14:40:00,46.42,46.42,46.41,46.42,50039.0,44.8587,44.8587,44.849,44.8587,50039.0
2016-11-28 14:45:00,46.41,46.43,46.4,46.41,73509.0,44.849,44.8683,44.8393,44.849,73509.0
2016-11-28 14:50:00,46.41,46.43,46.41,46.42,53314.0,44.849,44.8683,44.849,44.8587,53314.0
2016-11-28 14:55:00,46.42,46.51,46.41,46.5,88462.0,44.8587,44.9456,44.849,44.936,88462.0
2016-11-28 15:00:00,46.5,46.55,46.47,46.55,79522.0,44.936,44.9843,44.907,44.9843,79522.0
2016-11-28 15:05:00,46.55,46.55,46.51,46.52,53990.0,44.9843,44.9843,44.9456,44.9553,53990.0
2016-11-28 15:10:00,46.53,46.53,46.48,46.49,54015.0,44.965,44.965,44.9166,44.9263,54015.0
2016-11-28 15:15:00,46.48,46.57,46.48,46.56,60743.0,44.9166,45.0036,44.9166,44.994,60743.0
2016-11-28 15:20:00,46.56,46.56,46.52,46.55,55791.0,44.994,44.994,44.9553,44.9843,55791.0
2016-11-28 15:25:00,46.55,46.57,46.54,46.55,59515.0,44.9843,45.0036,44.9746,44.9843,59515.0
2016-11-28 15:30:00,46.56,46.61,46.54,46.61,96884.0,44.994,45.0423,44.9746,45.0423,96884.0
2016-11-28 15:35:00,46.61,46.64,46.59,46.62,58636.0,45.0423,45.0713,45.0229,45.0519,58636.0
2016-11-28 15:40:00,46.62,46.62,46.57,46.59,144638.0,45.0519,45.0519,45.0036,45.0229,144638.0
2016-11-28 15:45:00,46.58,46.61,46.54,46.56,113460.0,45.0133,45.0423,44.9746,44.994,113460.0
2016-11-28 15:50:00,46.56,46.57,46.53,46.56,339157.0,44.994,45.0036,44.965,44.994,339157.0
2016-11-28 15:55:00,46.56,46.57,46.48,46.5,632154.0,44.994,45.0036,44.9166,44.936,632154.0
2016-11-29 09:30:00,46.59,46.67,46.33,46.6,104890.0,45.0229,45.1003,44.7717,45.0326,104890.0
2016-11-29 09:35:00,46.68,46.73,46.53,46.61,58009.0,45.1099,45.1582,44.965,45.0423,58009.0
2016-11-29 09:40:00,46.6,46.62,46.49,46.49,87565.0,45.0326,45.0519,44.9263,44.9263,87565.0
2016-11-29 09:45:00,46.47,46.48,46.29,46.29,75688.0,44.907,44.9166,44.733,44.733,75688.0
2016-11-29 09:50:00,46.28,46.43,46.17,46.43,63367.0,44.7234,44.8683,44.6171,44.8683,63367.0
2016-11-29 09:55:00,46.41,46.54,46.4,46.53,51719.0,44.849,44.9746,44.8393,44.965,51719.0
2016-11-29 10:00:00,46.52,46.65,46.52,46.62,51489.0,44.9553,45.0809,44.9553,45.0519,51489.0
2016-11-29 10:05:00,46.62,46.8,46.62,46.76,59512.0,45.0519,45.2259,45.0519,45.1872,59512.0
2016-11-29 10:10:00,46.75,46.92,46.75,46.86,75738.0,45.1776,45.3418,45.1776,45.2839,75738.0
2016-11-29 10:15:00,46.87,46.94,46.85,46.87,45310.0,45.2935,45.3612,45.2742,45.2935,45310.0
2016-11-29 10:20:00,46.86,46.95,46.83,46.91,39308.0,45.2839,45.3708,45.2549,45.3322,39308.0
2016-11-29 10:25:00,46.91,46.92,46.86,46.88,30241.0,45.3322,45.3418,45.2839,45.3032,30241.0
2016-11-29 10:30:00,46.89,46.98,46.88,46.88,48528.0,45.3129,45.3998,45.3032,45.3032,48528.0
2016-11-29 10:35:00,46.89,46.89,46.81,46.85,24316.0,45.3129,45.3129,45.2355,45.2742,24316.0
2016-11-29 10:40:00,46.85,47.0,46.85,46.97,41745.0,45.2742,45.4192,45.2742,45.3902,41745.0
2016-11-29 10:45:00,46.97,47.14,46.96,47.09,257055.0,45.3902,45.5544,45.3805,45.5061,257055.0
2016-11-29 10:50:00,47.1,47.1,46.95,47.01,49495.0,45.5158,45.5158,45.3708,45.4288,49495.0
2016-11-29 10:55:00,47.0,47.07,47.0,47.07,26187.0,45.4192,45.4868,45.4192,45.4868,26187.0
2016-11-29 11:00:00,47.07,47.08,46.97,46.98,48290.0,45.4868,45.4965,45.3902,45.3998,48290.0
2016-11-29 11:05:00,46.98,47.09,46.98,47.08,32558.0,45.3998,45.5061,45.3998,45.4965,32558.0
2016-11-29 11:10:00,47.07,47.07,46.93,46.93,52137.0,45.4868,45.4868,45.3515,45.3515,52137.0
2016-11-29 11:15:00,46.93,47.03,46.92,47.02,37299.0,45.3515,45.4481,45.3418,45.4385,37299.0
2016-11-29 11:20:00,47.02,47.04,47.0,47.02,264315.0,45.4385,45.4578,45.4192,45.4385,264315.0
2016-11-29 11:25:00,47.02,47.04,46.95,46.96,46322.0,45.4385,45.4578,45.3708,45.3805,46322.0
2016-11-29 11:30:00,46.95,47.03,46.88,47.02,62755.0,45.3708,45.4481,45.3032,45.4385,62755.0
2016-11-29 11:35:00,47.02,47.03,46.97,46.97,51070.0,45.4385,45.4481,45.3902,45.3902,51070.0
2016-11-29 11:40:00,46.97,47.01,46.95,46.97,45328.0,45.3902,45.4288,45.3708,45.3902,45328.0
2016-11-29 11:45:00,46.97,47.04,46.95,47.01,90380.0,45.3902,45.4578,45.3708,45.4288,90380.0
2016-11-29 11:50:00,47.01,47.03,46.97,47.02,30975.0,45.4288,45.4481,45.3902,45.4385,30975.0
2016-11-29 11:55:00,47.02,47.05,46.94,46.97,46725.0,45.4385,45.4675,45.3612,45.3902,46725.0
2016-11-29 12:00:00,46.96,46.96,46.85,46.9,43195.0,45.3805,45.3805,45.2742,45.3225,43195.0
2016-11-29 12:05:00,46.9,46.92,46.88,46.91,56046.0,45.3225,45.3418,45.3032,45.3322,56046.0
2016-11-29 12:10:00,46.91,46.96,46.9,46.9,41451.0,45.3322,45.3805,45.3225,45.3225,41451.0
2016-11-29 12:15:00,46.9,46.91,46.87,46.9,33251.0,45.3225,45.3322,45.2935,45.3225,33251.0
2016-11-29 12:20:00,46.9,46.91,46.85,46.88,54219.0,45.3225,45.3322,45.2742,45.3032,54219.0
2016-11-29 12:25:00,46.88,46.9,46.82,46.9,25582.0,45.3032,45.3225,45.2452,45.3225,25582.0
2016-11-29 12:30:00,46.9,46.91,46.87,46.91,47686.0,45.3225,45.3322,45.2935,45.3322,47686.0
2016-11-29 12:35:00,46.91,46.97,46.91,46.95,52955.0,45.3322,45.3902,45.3322,45.3708,52955.0
2016-11-29 12:40:00,46.94,47.0,46.94,47.0,27537.0,45.3612,45.4192,45.3612,45.4192,27537.0
2016-11-29 12:45:00,46.99,47.03,46.99,47.02,28589.0,45.4095,45.4481,45.4095,45.4385,28589.0
2016-11-29 12:50:00,47.03,47.03,46.98,46.98,48511.0,45.4481,45.4481,45.3998,45.3998,48511.0
2016-11-29 12:55:00,46.98,47.0,46.98,46.98,73768.0,45.3998,45.4192,45.3998,45.3998,73768.0
2016-11-29 13:00:00,46.98,46.99,46.95,46.95,60074.0,45.3998,45.4095,45.3708,45.3708,60074.0
2016-11-29 13:05:00,46.95,46.96,46.91,46.95,46811.0,45.3708,45.3805,45.3322,45.3708,46811.0
2016-11-29 13:10:00,46.95,47.0,46.94,47.0,30206.0,45.3708,45.4192,45.3612,45.4192,30206.0
2016-11-29 13:15:00,47.0,47.0,46.97,46.97,24015.0,45.4192,45.4192,45.3902,45.3902,24015.0
2016-11-29 13:20:00,46.97,46.98,46.95,46.96,28725.0,45.3902,45.3998,45.3708,45.3805,28725.0
2016-11-29 13:25:00,46.96,46.99,46.94,46.99,39437.0,45.3805,45.4095,45.3612,45.4095,39437.0
2016-11-29 13:30:00,47.0,47.0,46.93,46.94,18309.0,45.4192,45.4192,45.3515,45.3612,18309.0
2016-11-29 13:35:00,46.94,46.95,46.91,46.91,19097.0,45.3612,45.3708,45.3322,45.3322,19097.0
2016-11-29 13:40:00,46.91,46.92,46.86,46.88,18638.0,45.3322,45.3418,45.2839,45.3032,18638.0
2016-11-29 13:45:00,46.89,46.94,46.89,46.93,14907.0,45.3129,45.3612,45.3129,45.3515,14907.0
2016-11-29 13:50:00,46.93,46.96,46.93,46.96,14304.0,45.3515,45.3805,45.3515,45.3805,14304.0
2016-11-29 13:55:00,46.95,47.0,46.94,46.99,18313.0,45.3708,45.4192,45.3612,45.4095,18313.0
2016-11-29 14:00:00,46.99,46.99,46.96,46.97,15209.0,45.4095,45.4095,45.3805,45.3902,15209.0
2016-11-29 14:05:00,46.97,47.02,46.96,47.01,24203.0,45.3902,45.4385,45.3805,45.4288,24203.0
2016-11-29 14:10:00,47.0,47.0,46.96,46.98,23990.0,45.4192,45.4192,45.3805,45.3998,23990.0
2016-11-29 14:15:00,46.98,46.98,46.94,46.97,21031.0,45.3998,45.3998,45.3612,45.3902,21031.0
2016-11-29 14:20:00,46.97,46.99,46.94,46.95,16483.0,45.3902,45.4095,45.3612,45.3708,16483.0
2016-11-29 14:25:00,46.95,46.96,46.94,46.96,10072.0,45.3708,45.3805,45.3612,45.3805,10072.0
2016-11-29 14:30:00,46.95,46.98,46.94,46.97,31723.0,45.3708,45.3998,45.3612,45.3902,31723.0
2016-11-29 14:35:00,46.97,47.0,46.96,46.99,18664.0,45.3902,45.4192,45.3805,45.4095,18664.0
2016-11-29 14:40:00,46.99,47.02,46.99,47.01,21244.0,45.4095,45.4385,45.4095,45.4288,21244.0
2016-11-29 14:45:00,47.0,47.01,46.96,46.98,21749.0,45.4192,45.4288,45.3805,45.3998,21749.0
2016-11-29 14:50:00,46.98,47.0,46.95,46.96,21514.0,45.3998,45.4192,45.3708,45.3805,21514.0
2016-11-29 14:55:00,46.95,46.97,46.95,46.95,26914.0,45.3708,45.3902,45.3708,45.3708,26914.0
2016-11-29 15:00:00,46.96,46.97,46.95,46.96,66630.0,45.3805,45.3902,45.3708,45.3805,66630.0
2016-11-29 15:05:00,46.96,46.98,46.95,46.95,36283.0,45.3805,45.3998,45.3708,45.3708,36283.0
2016-11-29 15:10:00,46.96,46.97,46.94,46.97,62509.0,45.3805,45.3902,45.3612,45.3902,62509.0
2016-11-29 15:15:00,46.97,46.99,46.95,46.97,81671.0,45.3902,45.4095,45.3708,45.3902,81671.0
2016-11-29 15:20:00,46.98,46.98,46.95,46.95,18098.0,45.3998,45.3998,45.3708,45.3708,18098.0
2016-11-29 15:25:00,46.96,46.97,46.94,46.96,63809.0,45.3805,45.3902,45.3612,45.3805,63809.0
2016-11-29 15:30:00,46.95,46.96,46.89,46.91,47038.0,45.3708,45.3805,45.3129,45.3322,47038.0
2016-11-29 15:35:00,46.91,46.92,46.85,46.85,97415.0,45.3322,45.3418,45.2742,45.2742,97415.0
2016-11-29 15:40:00,46.86,46.92,46.83,46.86,86763.0,45.2839,45.3418,45.2549,45.2839,86763.0
2016-11-29 15:45:00,46.86,46.87,46.83,46.86,60797.0,45.2839,45.2935,45.2549,45.2839,60797.0
2016-11-29 15:50:00,46.87,46.91,46.86,46.91,91693.0,45.2935,45.3322,45.2839,45.3322,91693.0
2016-11-29 15:55:00,46.9,46.91,46.85,46.89,206284.0,45.3225,45.3322,45.2742,45.3129,206284.0
2016-11-30 09:30:00,46.14,46.15,45.42,45.7,478500.0,44.5881,44.5977,43.8923,44.1629,478500.0
2016-11-30 09:35:00,45.7,46.06,45.69,45.94,335205.0,44.1629,44.5108,44.1532,44.3948,335205.0
2016-11-30 09:40:00,45.96,46.25,45.94,46.18,170446.0,44.4141,44.6944,44.3948,44.6267,170446.0
2016-11-30 09:45:00,46.17,46.54,46.11,46.26,178908.0,44.6171,44.9746,44.5591,44.704,178908.0
2016-11-30 09:50:00,46.27,46.31,46.17,46.25,81810.0,44.7137,44.7524,44.6171,44.6944,81810.0
2016-11-30 09:55:00,46.24,46.27,46.15,46.18,90507.0,44.6847,44.7137,44.5977,44.6267,90507.0
2016-11-30 10:00:00,46.18,46.27,46.04,46.11,140844.0,44.6267,44.7137,44.4914,44.5591,140844.0
2016-11-30 10:05:00,46.09,46.3,46.07,46.28,87394.0,44.5398,44.7427,44.5204,44.7234,87394.0
2016-11-30 10:10:00,46.28,46.43,46.27,46.42,75113.0,44.7234,44.8683,44.7137,44.8587,75113.0
2016-11-30 10:15:00,46.42,46.43,46.25,46.31,56089.0,44.8587,44.8683,44.6944,44.7524,56089.0
2016-11-30 10:20:00,46.3,46.37,46.22,46.24,80766.0,44.7427,44.8103,44.6654,44.6847,80766.0
2016-11-30 10:25:00,46.24,46.35,46.21,46.35,42363.0,44.6847,44.791,44.6557,44.791,42363.0
2016-11-30 10:30:00,46.35,46.36,46.31,46.32,33133.0,44.791,44.8007,44.7524,44.762,33133.0
2016-11-30 10:35:00,46.33,46.35,46.25,46.34,45012.0,44.7717,44.791,44.6944,44.7814,45012.0
2016-11-30 10:40:00,46.34,46.44,46.33,46.38,36720.0,44.7814,44.878,44.7717,44.82,36720.0
2016-11-30 10:45:00,46.39,46.51,46.38,46.5,96365.0,44.8297,44.9456,44.82,44.936,96365.0
2016-11-30 10:50:00,46.5,46.56,46.48,46.56,76563.0,44.936,44.994,44.9166,44.994,76563.0
2016-11-30 10:55:00,46.56,46.56,46.45,46.46,57042.0,44.994,44.994,44.8877,44.8973,57042.0
2016-11-30 11:00:00,46.47,46.53,46.47,46.51,46227.0,44.907,44.965,44.907,44.9456,46227.0
2016-11-30 11:05:00,46.5,46.58,46.47,46.56,66369.0,44.936,45.0133,44.907,44.994,66369.0
2016-11-30 11:10:00,46.55,46.64,46.54,46.61,62224.0,44.9843,45.0713,44.9746,45.0423,62224.0
2016-11-30 11:15:00,46.6,46.85,46.6,46.83,103859.0,45.0326,45.2742,45.0326,45.2549,103859.0
2016-11-30 11:20:00,46.82,46.83,46.68,46.7,53152.0,45.2452,45.2549,45.1099,45.1292,53152.0
2016-11-30 11:25:00,46.69,46.71,46.57,46.58,77030.0,45.1196,45.1389,45.0036,45.0133,77030.0
2016-11-30 11:30:00,46.59,46.65,46.47,46.64,82993.0,45.0229,45.0809,44.907,45.0713,82993.0
2016-11-30 11:35:00,46.65,46.69,46.64,46.65,48271.0,45.0809,45.1196,45.0713,45.0809,48271.0
2016-11-30 11:40:00,46.65,46.66,46.54,46.55,59465.0,45.0809,45.0906,44.9746,44.9843,59465.0
2016-11-30 11:45:00,46.55,46.55,46.48,46.51,78381.0,44.9843,44.9843,44.9166,44.9456,78381.0
2016-11-30 11:50:00,46.51,46.63,46.48,46.63,101115.0,44.9456,45.0616,44.9166,45.0616,101115.0
2016-11-30 11:55:00,46.63,46.63,46.58,46.58,30962.0,45.0616,45.0616,45.0133,45.0133,30962.0
2016-11-30 12:00:00,46.58,46.67,46.56,46.66,84246.0,45.0133,45.1003,44.994,45.0906,84246.0
2016-11-30 12:05:00,46.66,46.68,46.61,46.64,23952.0,45.0906,45.1099,45.0423,45.0713,23952.0
2016-11-30 12:10:00,46.65,46.65,46.6,46.61,22360.0,45.0809,45.0809,45.0326,45.0423,22360.0
2016-11-30 12:15:00,46.61,46.73,46.6,46.72,44705.0,45.0423,45.1582,45.0326,45.1486,44705.0
2016-11-30 12:20:00,46.73,46.73,46.65,46.66,32513.0,45.1582,45.1582,45.0809,45.0906,32513.0
2016-11-30 12:25:00,46.66,46.76,46.66,46.7,37213.0,45.0906,45.1872,45.0906,45.1292,37213.0
2016-11-30 12:30:00,46.7,46.72,46.69,46.7,33913.0,45.1292,45.1486,45.1196,45.1292,33913.0
2016-11-30 12:35:00,46.71,46.72,46.61,46.65,46499.0,45.1389,45.1486,45.0423,45.0809,46499.0
2016-11-30 12:40:00,46.66,46.68,46.63,46.65,27109.0,45.0906,45.1099,45.0616,45.0809,27109.0
2016-11-30 12:45:00,46.65,46.65,46.52,46.57,47190.0,45.0809,45.0809,44.9553,45.0036,47190.0
2016-11-30 12:50:00,46.57,46.64,46.57,46.64,27651.0,45.0036,45.0713,45.0036,45.0713,27651.0
2016-11-30 12:55:00,46.64,46.65,46.6,46.63,21559.0,45.0713,45.0809,45.0326,45.0616,21559.0
2016-11-30 13:00:00,46.63,46.71,46.62,46.7,26754.0,45.0616,45.1389,45.0519,45.1292,26754.0
2016-11-30 13:05:00,46.7,46.85,46.7,46.82,361192.0,45.1292,45.2742,45.1292,45.2452,361192.0
2016-11-30 13:10:00,46.82,46.83,46.75,46.75,82614.0,45.2452,45.2549,45.1776,45.1776,82614.0
2016-11-30 13:15:00,46.75,46.77,46.73,46.77,38297.0,45.1776,45.1969,45.1582,45.1969,38297.0
2016-11-30 13:20:00,46.77,46.81,46.75,46.81,131876.0,45.1969,45.2355,45.1776,45.2355,131876.0
2016-11-30 13:25:00,46.8,46.86,46.77,46.79,82124.0,45.2259,45.2839,45.1969,45.2162,82124.0
2016-11-30 13:30:00,46.8,46.81,46.77,46.8,43602.0,45.2259,45.2355,45.1969,45.2259,43602.0
2016-11-30 13:35:00,46.8,46.83,46.77,46.79,39603.0,45.2259,45.2549,45.1969,45.2162,39603.0
2016-11-30 13:40:00,46.79,46.83,46.78,46.8,42102.0,45.2162,45.2549,45.2066,45.2259,42102.0
2016-11-30 13:45:00,46.79,46.84,46.79,46.81,23566.0,45.2162,45.2645,45.2162,45.2355,23566.0
2016-11-30 13:50:00,46.82,46.84,46.79,46.8,30204.0,45.2452,45.2645,45.2162,45.2259,30204.0
2016-11-30 13:55:00,46.8,46.82,46.8,46.82,13991.0,45.2259,45.2452,45.2259,45.2452,13991.0
2016-11-30 14:00:00,46.82,46.82,46.79,46.79,33432.0,45.2452,45.2452,45.2162,45.2162,33432.0
2016-11-30 14:05:00,46.79,46.81,46.64,46.7,95599.0,45.2162,45.2355,45.0713,45.1292,95599.0
2016-11-30 14:10:00,46.7,46.72,46.66,46.69,60731.0,45.1292,45.1486,45.0906,45.1196,60731.0
2016-11-30 14:15:00,46.69,46.73,46.69,46.7,131997.0,45.1196,45.1582,45.1196,45.1292,131997.0
2016-11-30 14:20:00,46.7,46.76,46.7,46.76,37184.0,45.1292,45.1872,45.1292,45.1872,37184.0
2016-11-30 14:25:00,46.76,46.79,46.75,46.77,29111.0,45.1872,45.2162,45.1776,45.1969,29111.0
2016-11-30 14:30:00,46.77,46.78,46.66,46.66,45705.0,45.1969,45.2066,45.0906,45.0906,45705.0
2016-11-30 14:35:00,46.66,46.76,46.66,46.73,40493.0,45.0906,45.1872,45.0906,45.1582,40493.0
2016-11-30 14:40:00,46.73,46.74,46.67,46.68,27863.0,45.1582,45.1679,45.1003,45.1099,27863.0
2016-11-30 14:45:00,46.68,46.69,46.6,46.61,54325.0,45.1099,45.1196,45.0326,45.0423,54325.0
2016-11-30 14:50:00,46.62,46.63,46.51,46.53,38662.0,45.0519,45.0616,44.9456,44.965,38662.0
2016-11-30 14:55:00,46.52,46.55,46.51,46.54,39849.0,44.9553,44.9843,44.9456,44.9746,39849.0
2016-11-30 15:00:00,46.54,46.58,46.54,46.54,38990.0,44.9746,45.0133,44.9746,44.9746,38990.0
2016-11-30 15:05:00,46.54,46.55,46.5,46.51,48438.0,44.9746,44.9843,44.936,44.9456,48438.0
2016-11-30 15:10:00,46.51,46.57,46.51,46.56,48623.0,44.9456,45.0036,44.9456,44.994,48623.0
2016-11-30 15:15:00,46.57,46.63,46.57,46.63,57596.0,45.0036,45.0616,45.0036,45.0616,57596.0
2016-11-30 15:20:00,46.63,46.66,46.59,46.64,21975.0,45.0616,45.0906,45.0229,45.0713,21975.0
2016-11-30 15:25:00,46.65,46.68,46.62,46.65,26344.0,45.0809,45.1099,45.0519,45.0809,26344.0
2016-11-30 15:30:00,46.65,46.66,46.62,46.65,41183.0,45.0809,45.0906,45.0519,45.0809,41183.0
2016-11-30 15:35:00,46.64,46.67,46.61,46.65,46452.0,45.0713,45.1003,45.0423,45.0809,46452.0
2016-11-30 15:40:00,46.65,46.68,46.58,46.6,65085.0,45.0809,45.1099,45.0133,45.0326,65085.0
2016-11-30 15:45:00,46.6,46.62,46.55,46.59,87139.0,45.0326,45.0519,44.9843,45.0229,87139.0
2016-11-30 15:50:00,46.59,46.59,46.49,46.56,205803.0,45.0229,45.0229,44.9263,44.994,205803.0
2016-11-30 15:55:00,46.56,46.56,46.43,46.44,325030.0,44.994,44.994,44.8683,44.878,325030.0
2016-12-01 09:30:00,46.2,46.69,46.15,46.32,147799.0,44.6461,45.1196,44.5977,44.762,147799.0
2016-12-01 09:35:00,46.32,46.64,46.32,46.58,68093.0,44.762,45.0713,44.762,45.0133,68093.0
2016-12-01 09:40:00,46.58,46.64,46.53,46.59,72810.0,45.0133,45.0713,44.965,45.0229,72810.0
2016-12-01 09:45:00,46.57,46.82,46.57,46.78,66961.0,45.0036,45.2452,45.0036,45.2066,66961.0
2016-12-01 09:50:00,46.78,46.79,46.47,46.5,38784.0,45.2066,45.2162,44.907,44.936,38784.0
2016-12-01 09:55:00,46.5,46.55,46.39,46.54,64891.0,44.936,44.9843,44.8297,44.9746,64891.0
2016-12-01 10:00:00,46.53,46.8,46.52,46.79,51280.0,44.965,45.2259,44.9553,45.2162,51280.0
2016-12-01 10:05:00,46.79,46.98,46.75,46.98,123224.0,45.2162,45.3998,45.1776,45.3998,123224.0
2016-12-01 10:10:00,46.96,46.96,46.78,46.95,52463.0,45.3805,45.3805,45.2066,45.3708,52463.0
2016-12-01 10:15:00,46.96,46.98,46.89,46.94,101474.0,45.3805,45.3998,45.3129,45.3612,101474.0
2016-12-01 10:20:00,46.95,46.99,46.85,46.95,46011.0,45.3708,45.4095,45.2742,45.3708,46011.0
2016-12-01 10:25:00,46.92,47.09,46.91,46.99,86378.0,45.3418,45.5061,45.3322,45.4095,86378.0
2016-12-01 10:30:00,46.99,47.01,46.81,46.91,58998.0,45.4095,45.4288,45.2355,45.3322,58998.0
2016-12-01 10:35:00,46.9,46.98,46.87,46.91,65121.0,45.3225,45.3998,45.2935,45.3322,65121.0
2016-12-01 10:40:00,46.92,47.02,46.87,46.88,344268.0,45.3418,45.4385,45.2935,45.3032,344268.0
2016-12-01 10:45:00,46.89,46.91,46.75,46.76,78819.0,45.3129,45.3322,45.1776,45.1872,78819.0
2016-12-01 10:50:00,46.75,46.84,46.65,46.83,74979.0,45.1776,45.2645,45.0809,45.2549,74979.0
2016-12-01 10:55:00,46.82,46.82,46.57,46.57,77377.0,45.2452,45.2452,45.0036,45.0036,77377.0
2016-12-01 11:00:00,46.58,46.63,46.54,46.63,69506.0,45.0133,45.0616,44.9746,45.0616,69506.0
2016-12-01 11:05:00,46.62,46.65,46.54,46.58,66864.0,45.0519,45.0809,44.9746,45.0133,66864.0
2016-12-01 11:10:00,46.58,46.59,46.43,46.45,56023.0,45.0133,45.0229,44.8683,44.8877,56023.0
2016-12-01 11:15:00,46.43,46.44,46.35,46.37,113427.0,44.8683,44.878,44.791,44.8103,113427.0
2016-12-01 11:20:00,46.37,46.51,46.23,46.51,107555.0,44.8103,44.9456,44.6751,44.9456,107555.0
2016-12-01 11:25:00,46.5,46.51,46.46,46.5,58508.0,44.936,44.9456,44.8973,44.936,58508.0
2016-12-01 11:30:00,46.5,46.51,46.41,46.46,59143.0,44.936,44.9456,44.849,44.8973,59143.0
2016-12-01 11:35:00,46.45,46.46,46.41,46.45,42805.0,44.8877,44.8973,44.849,44.8877,42805.0
2016-12-01 11:40:00,46.45,46.46,46.39,46.39,47320.0,44.8877,44.8973,44.8297,44.8297,47320.0
2016-12-01 11:45:00,46.39,46.42,46.36,46.37,94778.0,44.8297,44.8587,44.8007,44.8103,94778.0
2016-12-01 11:50:00,46.37,46.42,46.33,46.39,57744.0,44.8103,44.8587,44.7717,44.8297,57744.0
2016-12-01 11:55:00,46.38,46.38,46.17,46.22,90738.0,44.82,44.82,44.6171,44.6654,90738.0
2016-12-01 12:00:00,46.22,46.25,46.12,46.15,75681.0,44.6654,44.6944,44.5688,44.5977,75681.0
2016-12-01 12:05:00,46.14,46.21,45.95,45.96,134853.0,44.5881,44.6557,44.4045,44.4141,134853.0
2016-12-01 12:10:00,45.95,46.04,45.92,46.04,299504.0,44.4045,44.4914,44.3755,44.4914,299504.0
2016-12-01 12:15:00,46.05,46.08,45.97,45.98,124067.0,44.5011,44.5301,44.4238,44.4335,124067.0
2016-12-01 12:20:00,45.99,46.11,45.97,46.07,88307.0,44.4431,44.5591,44.4238,44.5204,88307.0
2016-12-01 12:25:00,46.07,46.11,46.03,46.08,61646.0,44.5204,44.5591,44.4818,44.5301,61646.0
2016-12-01 12:30:00,46.07,46.1,46.01,46.1,69244.0,44.5204,44.5494,44.4625,44.5494,69244.0
2016-12-01 12:35:00,46.11,46.11,45.97,46.0,139257.0,44.5591,44.5591,44.4238,44.4528,139257.0
2016-12-01 12:40:00,46.0,46.01,45.93,46.0,95617.0,44.4528,44.4625,44.3851,44.4528,95617.0
2016-12-01 12:45:00,46.0,46.08,45.96,46.0,74363.0,44.4528,44.5301,44.4141,44.4528,74363.0
2016-12-01 12:50:00,46.0,46.03,45.98,45.98,58610.0,44.4528,44.4818,44.4335,44.4335,58610.0
2016-12-01 12:55:00,45.99,46.06,45.94,46.05,59099.0,44.4431,44.5108,44.3948,44.5011,59099.0
2016-12-01 13:00:00,46.05,46.05,45.95,45.96,51939.0,44.5011,44.5011,44.4045,44.4141,51939.0
2016-12-01 13:05:00,45.95,46.0,45.79,45.93,150859.0,44.4045,44.4528,44.2499,44.3851,150859.0
2016-12-01 13:10:00,45.94,46.01,45.93,46.01,40863.0,44.3948,44.4625,44.3851,44.4625,40863.0
2016-12-01 13:15:00,46.01,46.08,45.99,46.07,29965.0,44.4625,44.5301,44.4431,44.5204,29965.0
2016-12-01 13:20:00,46.06,46.06,45.99,46.04,43325.0,44.5108,44.5108,44.4431,44.4914,43325.0
2016-12-01 13:25:00,46.03,46.1,46.02,46.06,53497.0,44.4818,44.5494,44.4721,44.5108,53497.0
2016-12-01 13:30:00,46.07,46.12,46.05,46.12,65636.0,44.5204,44.5688,44.5011,44.5688,65636.0
2016-12-01 13:35:00,46.11,46.12,46.02,46.05,47094.0,44.5591,44.5688,44.4721,44.5011,47094.0
2016-12-01 13:40:00,46.05,46.11,46.01,46.01,42111.0,44.5011,44.5591,44.4625,44.4625,42111.0
2016-12-01 13:45:00,46.02,46.02,45.89,45.9,56070.0,44.4721,44.4721,44.3465,44.3562,56070.0
2016-12-01 13:50:00,45.9,45.96,45.81,45.95,96744.0,44.3562,44.4141,44.2692,44.4045,96744.0
2016-12-01 13:55:00,45.96,45.98,45.9,45.9,49393.0,44.4141,44.4335,44.3562,44.3562,49393.0
2016-12-01 14:00:00,45.91,45.97,45.91,45.93,58279.0,44.3658,44.4238,44.3658,44.3851,58279.0
2016-12-01 14:05:00,45.94,45.94,45.79,45.8,175106.0,44.3948,44.3948,44.2499,44.2595,175106.0
2016-12-01 14:10:00,45.81,45.98,45.8,45.97,56290.0,44.2692,44.4335,44.2595,44.4238,56290.0
2016-12-01 14:15:00,45.96,46.0,45.89,45.97,48935.0,44.4141,44.4528,44.3465,44.4238,48935.0
2016-12-01 14:20:00,45.97,46.0,45.91,45.95,56954.0,44.4238,44.4528,44.3658,44.4045,56954.0
2016-12-01 14:25:00,45.96,46.02,45.94,45.95,63352.0,44.4141,44.4721,44.3948,44.4045,63352.0
2016-12-01 14:30:00,45.96,45.99,45.9,45.95,54578.0,44.4141,44.4431,44.3562,44.4045,54578.0
2016-12-01 14:35:00,45.95,45.98,45.93,45.93,32169.0,44.4045,44.4335,44.3851,44.3851,32169.0
2016-12-01 14:40:00,45.92,45.96,45.9,45.94,34388.0,44.3755,44.4141,44.3562,44.3948,34388.0
2016-12-01 14:45:00,45.94,45.98,45.93,45.95,30991.0,44.3948,44.4335,44.3851,44.4045,30991.0
2016-12-01 14:50:00,45.95,46.0,45.93,45.96,35098.0,44.4045,44.4528,44.3851,44.4141,35098.0
2016-12-01 14:55:00,45.96,46.02,45.95,45.99,42512.0,44.4141,44.4721,44.4045,44.4431,42512.0
2016-12-01 15:00:00,45.99,46.05,45.97,46.02,62856.0,44.4431,44.5011,44.4238,44.4721,62856.0
2016-12-01 15:05:00,46.01,46.01,45.86,45.87,64568.0,44.4625,44.4625,44.3175,44.3272,64568.0
2016-12-01 15:10:00,45.87,45.89,45.86,45.88,66152.0,44.3272,44.3465,44.3175,44.3368,66152.0
2016-12-01 15:15:00,45.88,45.89,45.82,45.83,49753.0,44.3368,44.3465,44.2788,44.2885,49753.0
2016-12-01 15:20:00,45.83,45.83,45.76,45.76,80414.0,44.2885,44.2885,44.2209,44.2209,80414.0
2016-12-01 15:25:00,45.77,45.84,45.76,45.82,56969.0,44.2305,44.2982,44.2209,44.2788,56969.0
2016-12-01 15:30:00,45.82,45.82,45.75,45.75,66600.0,44.2788,44.2788,44.2112,44.2112,66600.0
2016-12-01 15:35:00,45.75,45.76,45.7,45.7,105149.0,44.2112,44.2209,44.1629,44.1629,105149.0
2016-12-01 15:40:00,45.71,45.75,45.66,45.75,131322.0,44.1725,44.2112,44.1242,44.2112,131322.0
2016-12-01 15:45:00,45.75,45.79,45.69,45.69,130848.0,44.2112,44.2499,44.1532,44.1532,130848.0
2016-12-01 15:50:00,45.7,45.77,45.68,45.73,203567.0,44.1629,44.2305,44.1436,44.1919,203567.0
2016-12-01 15:55:00,45.73,45.78,45.72,45.75,323025.0,44.1919,44.2402,44.1822,44.2112,323025.0
2016-12-02 09:30:00,46.12,46.37,45.91,46.24,221927.0,44.5688,44.8103,44.3658,44.6847,221927.0
2016-12-02 09:35:00,46.27,46.63,46.19,46.61,222501.0,44.7137,45.0616,44.6364,45.0423,222501.0
2016-12-02 09:40:00,46.62,46.7,46.53,46.67,153376.0,45.0519,45.1292,44.965,45.1003,153376.0
2016-12-02 09:45:00,46.67,46.81,46.6,46.62,134976.0,45.1003,45.2355,45.0326,45.0519,134976.0
2016-12-02 09:50:00,46.62,46.74,46.58,46.7,93919.0,45.0519,45.1679,45.0133,45.1292,93919.0
2016-12-02 09:55:00,46.71,46.75,46.63,46.73,69061.0,45.1389,45.1776,45.0616,45.1582,69061.0
2016-12-02 10:00:00,46.73,46.86,46.6,46.61,81979.0,45.1582,45.2839,45.0326,45.0423,81979.0
2016-12-02 10:05:00,46.63,46.68,46.57,46.6,48664.0,45.0616,45.1099,45.0036,45.0326,48664.0
2016-12-02 10:10:00,46.59,46.59,46.37,46.4,77377.0,45.0229,45.0229,44.8103,44.8393,77377.0
2016-12-02 10:15:00,46.4,46.43,46.3,46.41,41867.0,44.8393,44.8683,44.7427,44.849,41867.0
2016-12-02 10:20:00,46.41,46.43,46.26,46.28,32875.0,44.849,44.8683,44.704,44.7234,32875.0
2016-12-02 10:25:00,46.27,46.38,46.27,46.37,63633.0,44.7137,44.82,44.7137,44.8103,63633.0
2016-12-02 10:30:00,46.37,46.42,46.26,46.27,77098.0,44.8103,44.8587,44.704,44.7137,77098.0
2016-12-02 10:35:00,46.28,46.45,46.27,46.4,63620.0,44.7234,44.8877,44.7137,44.8393,63620.0
2016-12-02 10:40:00,46.4,46.42,46.36,46.37,81321.0,44.8393,44.8587,44.8007,44.8103,81321.0
2016-12-02 10:45:00,46.37,46.47,46.36,46.43,76201.0,44.8103,44.907,44.8007,44.8683,76201.0
2016-12-02 10:50:00,46.43,46.49,46.43,46.46,67909.0,44.8683,44.9263,44.8683,44.8973,67909.0
2016-12-02 10:55:00,46.47,46.6,46.43,46.53,111785.0,44.907,45.0326,44.8683,44.965,111785.0
2016-12-02 11:00:00,46.53,46.57,46.48,46.51,28454.0,44.965,45.0036,44.9166,44.9456,28454.0
2016-12-02 11:05:00,46.51,46.56,46.51,46.51,32256.0,44.9456,44.994,44.9456,44.9456,32256.0
2016-12-02 11:10:00,46.52,46.64,46.51,46.59,65455.0,44.9553,45.0713,44.9456,45.0229,65455.0
2016-12-02 11:15:00,46.6,46.69,46.58,46.68,28578.0,45.0326,45.1196,45.0133,45.1099,28578.0
2016-12-02 11:20:00,46.68,46.7,46.64,46.64,54058.0,45.1099,45.1292,45.0713,45.0713,54058.0
2016-12-02 11:25:00,46.64,46.7,46.61,46.68,147305.0,45.0713,45.1292,45.0423,45.1099,147305.0
2016-12-02 11:30:00,46.68,46.71,46.63,46.65,61406.0,45.1099,45.1389,45.0616,45.0809,61406.0
2016-12-02 11:35:00,46.66,46.74,46.65,46.71,41340.0,45.0906,45.1679,45.0809,45.1389,41340.0
2016-12-02 11:40:00,46.71,46.72,46.64,46.65,46616.0,45.1389,45.1486,45.0713,45.0809,46616.0
2016-12-02 11:45:00,46.65,46.71,46.64,46.71,56815.0,45.0809,45.1389,45.0713,45.1389,56815.0
2016-12-02 11:50:00,46.71,46.72,46.65,46.72,23104.0,45.1389,45.1486,45.0809,45.1486,23104.0
2016-12-02 11:55:00,46.72,46.76,46.69,46.71,43774.0,45.1486,45.1872,45.1196,45.1389,43774.0
2016-12-02 12:00:00,46.71,46.72,46.6,46.6,275657.0,45.1389,45.1486,45.0326,45.0326,275657.0
2016-12-02 12:05:00,46.59,46.6,46.44,46.46,61387.0,45.0229,45.0326,44.878,44.8973,61387.0
2016-12-02 12:10:00,46.47,46.47,46.39,46.4,63109.0,44.907,44.907,44.8297,44.8393,63109.0
2016-12-02 12:15:00,46.4,46.54,46.38,46.54,180655.0,44.8393,44.9746,44.82,44.9746,180655.0
2016-12-02 12:20:00,46.56,46.56,46.39,46.45,58294.0,44.994,44.994,44.8297,44.8877,58294.0
2016-12-02 12:25:00,46.45,46.5,46.39,46.39,40899.0,44.8877,44.936,44.8297,44.8297,40899.0
2016-12-02 12:30:00,46.4,46.41,46.34,46.34,35015.0,44.8393,44.849,44.7814,44.7814,35015.0
2016-12-02 12:35:00,46.34,46.37,46.26,46.26,156005.0,44.7814,44.8103,44.704,44.704,156005.0
2016-12-02 12:40:00,46.27,46.3,46.22,46.24,169130.0,44.7137,44.7427,44.6654,44.6847,169130.0
2016-12-02 12:45:00,46.24,46.26,46.19,46.25,96145.0,44.6847,44.704,44.6364,44.6944,96145.0
2016-12-02 12:50:00,46.25,46.39,46.24,46.36,99590.0,44.6944,44.8297,44.6847,44.8007,99590.0
2016-12-02 12:55:00,46.36,46.5,46.34,46.39,151834.0,44.8007,44.936,44.7814,44.8297,151834.0
2016-12-02 13:00:00,46.39,46.43,46.37,46.37,28790.0,44.8297,44.8683,44.8103,44.8103,28790.0
2016-12-02 13:05:00,46.37,46.37,46.25,46.28,42001.0,44.8103,44.8103,44.6944,44.7234,42001.0
2016-12-02 13:10:00,46.28,46.3,46.25,46.28,36486.0,44.7234,44.7427,44.6944,44.7234,36486.0
2016-12-02 13:15:00,46.28,46.33,46.27,46.32,38506.0,44.7234,44.7717,44.7137,44.762,38506.0
2016-12-02 13:20:00,46.32,46.34,46.27,46.28,46189.0,44.762,44.7814,44.7137,44.7234,46189.0
2016-12-02 13:25:00,46.28,46.35,46.27,46.3,50319.0,44.7234,44.791,44.7137,44.7427,50319.0
2016-12-02 13:30:00,46.29,46.33,46.28,46.28,43133.0,44.733,44.7717,44.7234,44.7234,43133.0
2016-12-02 13:35:00,46.27,46.29,46.25,46.27,30277.0,44.7137,44.733,44.6944,44.7137,30277.0
2016-12-02 13:40:00,46.27,46.31,46.26,46.31,39307.0,44.7137,44.7524,44.704,44.7524,39307.0
2016-12-02 13:45:00,46.3,46.33,46.18,46.21,75533.0,44.7427,44.7717,44.6267,44.6557,75533.0
2016-12-02 13:50:00,46.21,46.27,46.18,46.21,34717.0,44.6557,44.7137,44.6267,44.6557,34717.0
2016-12-02 13:55:00,46.21,46.23,46.12,46.19,53672.0,44.6557,44.6751,44.5688,44.6364,53672.0
2016-12-02 14:00:00,46.2,46.21,46.17,46.18,31496.0,44.6461,44.6557,44.6171,44.6267,31496.0
2016-12-02 14:05:00,46.19,46.21,46.15,46.17,23998.0,44.6364,44.6557,44.5977,44.6171,23998.0
2016-12-02 14:10:00,46.17,46.28,46.17,46.27,66839.0,44.6171,44.7234,44.6171,44.7137,66839.0
2016-12-02 14:15:00,46.27,46.29,46.21,46.21,32513.0,44.7137,44.733,44.6557,44.6557,32513.0
2016-12-02 14:20:00,46.22,46.22,46.18,46.19,32372.0,44.6654,44.6654,44.6267,44.6364,32372.0
2016-12-02 14:25:00,46.2,46.2,46.14,46.19,33242.0,44.6461,44.6461,44.5881,44.6364,33242.0
2016-12-02 14:30:00,46.18,46.18,46.13,46.16,43798.0,44.6267,44.6267,44.5784,44.6074,43798.0
2016-12-02 14:35:00,46.16,46.2,46.16,46.17,23727.0,44.6074,44.6461,44.6074,44.6171,23727.0
2016-12-02 14:40:00,46.18,46.18,46.09,46.1,58370.0,44.6267,44.6267,44.5398,44.5494,58370.0
2016-12-02 14:45:00,46.1,46.16,46.1,46.13,42314.0,44.5494,44.6074,44.5494,44.5784,42314.0
2016-12-02 14:50:00,46.12,46.13,46.09,46.1,37471.0,44.5688,44.5784,44.5398,44.5494,37471.0
2016-12-02 14:55:00,46.11,46.12,46.1,46.12,39145.0,44.5591,44.5688,44.5494,44.5688,39145.0
2016-12-02 15:00:00,46.12,46.12,46.04,46.07,92452.0,44.5688,44.5688,44.4914,44.5204,92452.0
2016-12-02 15:05:00,46.08,46.14,46.07,46.11,36617.0,44.5301,44.5881,44.5204,44.5591,36617.0
2016-12-02 15:10:00,46.11,46.14,46.06,46.07,40771.0,44.5591,44.5881,44.5108,44.5204,40771.0
2016-12-02 15:15:00,46.06,46.12,46.06,46.12,37358.0,44.5108,44.5688,44.5108,44.5688,37358.0
2016-12-02 15:20:00,46.12,46.13,46.07,46.11,33877.0,44.5688,44.5784,44.5204,44.5591,33877.0
2016-12-02 15:25:00,46.11,46.12,46.07,46.12,38304.0,44.5591,44.5688,44.5204,44.5688,38304.0
2016-12-02 15:30:00,46.11,46.18,46.09,46.15,65455.0,44.5591,44.6267,44.5398,44.5977,65455.0
2016-12-02 15:35:00,46.15,46.18,46.1,46.12,63357.0,44.5977,44.6267,44.5494,44.5688,63357.0
2016-12-02 15:40:00,46.11,46.13,46.04,46.08,71373.0,44.5591,44.5784,44.4914,44.5301,71373.0
2016-12-02 15:45:00,46.07,46.12,46.04,46.05,77375.0,44.5204,44.5688,44.4914,44.5011,77375.0
2016-12-02 15:50:00,46.05,46.09,46.02,46.09,110952.0,44.5011,44.5398,44.4721,44.5398,110952.0
2016-12-02 15:55:00,46.08,46.12,46.05,46.11,188799.0,44.5301,44.5688,44.5011,44.5591,188799.0
2016-12-05 09:30:00,46.45,46.54,46.03,46.38,202911.0,44.8877,44.9746,44.4818,44.82,202911.0
2016-12-05 09:35:00,46.37,46.41,46.26,46.33,55976.0,44.8103,44.849,44.704,44.7717,55976.0
2016-12-05 09:40:00,46.31,46.39,46.11,46.17,60180.0,44.7524,44.8297,44.5591,44.6171,60180.0
2016-12-05 09:45:00,46.18,46.35,46.18,46.35,67138.0,44.6267,44.791,44.6267,44.791,67138.0
2016-12-05 09:50:00,46.36,46.4,46.33,46.4,38674.0,44.8007,44.8393,44.7717,44.8393,38674.0
2016-12-05 09:55:00,46.39,46.45,46.37,46.37,44346.0,44.8297,44.8877,44.8103,44.8103,44346.0
2016-12-05 10:00:00,46.4,46.55,46.35,46.53,86044.0,44.8393,44.9843,44.791,44.965,86044.0
2016-12-05 10:05:00,46.53,46.54,46.34,46.41,118236.0,44.965,44.9746,44.7814,44.849,118236.0
2016-12-05 10:10:00,46.4,46.42,46.23,46.25,51275.0,44.8393,44.8587,44.6751,44.6944,51275.0
2016-12-05 10:15:00,46.25,46.34,46.11,46.14,146723.0,44.6944,44.7814,44.5591,44.5881,146723.0
2016-12-05 10:20:00,46.15,46.21,46.01,46.01,66647.0,44.5977,44.6557,44.4625,44.4625,66647.0
2016-12-05 10:25:00,46.03,46.13,46.01,46.12,37854.0,44.4818,44.5784,44.4625,44.5688,37854.0
2016-12-05 10:30:00,46.11,46.19,46.1,46.14,131711.0,44.5591,44.6364,44.5494,44.5881,131711.0
2016-12-05 10:35:00,46.14,46.18,46.03,46.06,50514.0,44.5881,44.6267,44.4818,44.5108,50514.0
2016-12-05 10:40:00,46.06,46.08,46.02,46.02,30894.0,44.5108,44.5301,44.4721,44.4721,30894.0
2016-12-05 10:45:00,46.02,46.08,46.0,46.02,46274.0,44.4721,44.5301,44.4528,44.4721,46274.0
2016-12-05 10:50:00,46.03,46.07,46.0,46.04,47828.0,44.4818,44.5204,44.4528,44.4914,47828.0
2016-12-05 10:55:00,46.04,46.04,45.83,45.87,103654.0,44.4914,44.4914,44.2885,44.3272,103654.0
2016-12-05 11:00:00,45.87,45.91,45.86,45.88,32393.0,44.3272,44.3658,44.3175,44.3368,32393.0
2016-12-05 11:05:00,45.88,45.94,45.88,45.93,37269.0,44.3368,44.3948,44.3368,44.3851,37269.0
2016-12-05 11:10:00,45.92,45.96,45.91,45.94,44746.0,44.3755,44.4141,44.3658,44.3948,44746.0
2016-12-05 11:15:00,45.93,46.01,45.93,45.98,75115.0,44.3851,44.4625,44.3851,44.4335,75115.0
2016-12-05 11:20:00,45.98,46.03,45.95,45.96,32682.0,44.4335,44.4818,44.4045,44.4141,32682.0
2016-12-05 11:25:00,45.95,45.95,45.88,45.91,36663.0,44.4045,44.4045,44.3368,44.3658,36663.0
2016-12-05 11:30:00,45.91,45.92,45.83,45.84,30807.0,44.3658,44.3755,44.2885,44.2982,30807.0
2016-12-05 11:35:00,45.82,45.83,45.72,45.78,58058.0,44.2788,44.2885,44.1822,44.2402,58058.0
2016-12-05 11:40:00,45.77,45.81,45.75,45.81,33805.0,44.2305,44.2692,44.2112,44.2692,33805.0
2016-12-05 11:45:00,45.81,45.81,45.64,45.68,98279.0,44.2692,44.2692,44.1049,44.1436,98279.0
2016-12-05 11:50:00,45.67,45.73,45.59,45.61,53081.0,44.1339,44.1919,44.0566,44.0759,53081.0
2016-12-05 11:55:00,45.61,45.7,45.6,45.65,34239.0,44.0759,44.1629,44.0662,44.1146,34239.0
2016-12-05 12:00:00,45.66,45.76,45.65,45.7,25514.0,44.1242,44.2209,44.1146,44.1629,25514.0
2016-12-05 12:05:00,45.7,45.71,45.62,45.65,22125.0,44.1629,44.1725,44.0856,44.1146,22125.0
2016-12-05 12:10:00,45.66,45.71,45.66,45.7,22469.0,44.1242,44.1725,44.1242,44.1629,22469.0
2016-12-05 12:15:00,45.7,45.78,45.7,45.77,26120.0,44.1629,44.2402,44.1629,44.2305,26120.0
2016-12-05 12:20:00,45.77,45.79,45.63,45.67,39102.0,44.2305,44.2499,44.0952,44.1339,39102.0
2016-12-05 12:25:00,45.67,45.74,45.67,45.71,16565.0,44.1339,44.2015,44.1339,44.1725,16565.0
2016-12-05 12:30:00,45.7,45.7,45.61,45.65,28672.0,44.1629,44.1629,44.0759,44.1146,28672.0
2016-12-05 12:35:00,45.66,45.68,45.61,45.67,20131.0,44.1242,44.1436,44.0759,44.1339,20131.0
2016-12-05 12:40:00,45.67,45.73,45.67,45.72,23817.0,44.1339,44.1919,44.1339,44.1822,23817.0
2016-12-05 12:45:00,45.72,45.76,45.68,45.71,34043.0,44.1822,44.2209,44.1436,44.1725,34043.0
2016-12-05 12:50:00,45.71,45.76,45.7,45.71,37887.0,44.1725,44.2209,44.1629,44.1725,37887.0
2016-12-05 12:55:00,45.7,45.72,45.64,45.67,33358.0,44.1629,44.1822,44.1049,44.1339,33358.0
2016-12-05 13:00:00,45.68,45.75,45.67,45.75,21058.0,44.1436,44.2112,44.1339,44.2112,21058.0
2016-12-05 13:05:00,45.75,45.76,45.71,45.75,22294.0,44.2112,44.2209,44.1725,44.2112,22294.0
2016-12-05 13:10:00,45.75,45.79,45.73,45.75,26641.0,44.2112,44.2499,44.1919,44.2112,26641.0
2016-12-05 13:15:00,45.75,45.79,45.75,45.77,23581.0,44.2112,44.2499,44.2112,44.2305,23581.0
2016-12-05 13:20:00,45.77,45.78,45.74,45.76,24609.0,44.2305,44.2402,44.2015,44.2209,24609.0
2016-12-05 13:25:00,45.77,45.82,45.76,45.77,40775.0,44.2305,44.2788,44.2209,44.2305,40775.0
2016-12-05 13:30:00,45.77,45.78,45.74,45.74,30411.0,44.2305,44.2402,44.2015,44.2015,30411.0
2016-12-05 13:35:00,45.75,45.78,45.74,45.78,25277.0,44.2112,44.2402,44.2015,44.2402,25277.0
2016-12-05 13:40:00,45.77,45.78,45.74,45.75,20621.0,44.2305,44.2402,44.2015,44.2112,20621.0
2016-12-05 13:45:00,45.74,45.75,45.67,45.7,43083.0,44.2015,44.2112,44.1339,44.1629,43083.0
2016-12-05 13:50:00,45.69,45.7,45.65,45.68,34315.0,44.1532,44.1629,44.1146,44.1436,34315.0
2016-12-05 13:55:00,45.68,45.74,45.68,45.7,31905.0,44.1436,44.2015,44.1436,44.1629,31905.0
2016-12-05 14:00:00,45.71,45.71,45.6,45.62,24430.0,44.1725,44.1725,44.0662,44.0856,24430.0
2016-12-05 14:05:00,45.62,45.69,45.58,45.69,53498.0,44.0856,44.1532,44.0469,44.1532,53498.0
2016-12-05 14:10:00,45.67,45.7,45.61,45.63,62899.0,44.1339,44.1629,44.0759,44.0952,62899.0
2016-12-05 14:15:00,45.63,45.64,45.59,45.61,27338.0,44.0952,44.1049,44.0566,44.0759,27338.0
2016-12-05 14:20:00,45.61,45.64,45.6,45.61,27574.0,44.0759,44.1049,44.0662,44.0759,27574.0
2016-12-05 14:25:00,45.61,45.64,45.59,45.63,27234.0,44.0759,44.1049,44.0566,44.0952,27234.0
2016-12-05 14:30:00,45.63,45.66,45.6,45.61,33789.0,44.0952,44.1242,44.0662,44.0759,33789.0
2016-12-05 14:35:00,45.61,45.71,45.59,45.7,34483.0,44.0759,44.1725,44.0566,44.1629,34483.0
2016-12-05 14:40:00,45.71,45.77,45.67,45.76,65304.0,44.1725,44.2305,44.1339,44.2209,65304.0
2016-12-05 14:45:00,45.75,45.84,45.75,45.83,33172.0,44.2112,44.2982,44.2112,44.2885,33172.0
2016-12-05 14:50:00,45.83,45.83,45.79,45.81,37323.0,44.2885,44.2885,44.2499,44.2692,37323.0
2016-12-05 14:55:00,45.81,45.82,45.79,45.81,38726.0,44.2692,44.2788,44.2499,44.2692,38726.0
2016-12-05 15:00:00,45.82,45.86,45.8,45.86,33059.0,44.2788,44.3175,44.2595,44.3175,33059.0
2016-12-05 15:05:00,45.85,45.88,45.84,45.88,31255.0,44.3078,44.3368,44.2982,44.3368,31255.0
2016-12-05 15:10:00,45.88,45.91,45.87,45.89,40029.0,44.3368,44.3658,44.3272,44.3465,40029.0
2016-12-05 15:15:00,45.89,45.9,45.86,45.9,42082.0,44.3465,44.3562,44.3175,44.3562,42082.0
2016-12-05 15:20:00,45.9,45.9,45.82,45.84,41233.0,44.3562,44.3562,44.2788,44.2982,41233.0
2016-12-05 15:25:00,45.84,45.85,45.8,45.84,50607.0,44.2982,44.3078,44.2595,44.2982,50607.0
2016-12-05 15:30:00,45.84,45.85,45.82,45.84,58012.0,44.2982,44.3078,44.2788,44.2982,58012.0
2016-12-05 15:35:00,45.83,45.84,45.78,45.79,58584.0,44.2885,44.2982,44.2402,44.2499,58584.0
2016-12-05 15:40:00,45.8,45.81,45.78,45.8,37620.0,44.2595,44.2692,44.2402,44.2595,37620.0
2016-12-05 15:45:00,45.79,45.8,45.76,45.77,47446.0,44.2499,44.2595,44.2209,44.2305,47446.0
2016-12-05 15:50:00,45.76,45.77,45.72,45.73,132503.0,44.2209,44.2305,44.1822,44.1919,132503.0
2016-12-05 15:55:00,45.73,45.75,45.69,45.72,306200.0,44.1919,44.2112,44.1532,44.1822,306200.0
2016-12-06 09:30:00,46.16,46.4,45.96,45.98,147278.0,44.6074,44.8393,44.4141,44.4335,147278.0
2016-12-06 09:35:00,45.96,46.12,45.94,45.96,81743.0,44.4141,44.5688,44.3948,44.4141,81743.0
2016-12-06 09:40:00,45.96,46.23,45.96,46.2,117037.0,44.4141,44.6751,44.4141,44.6461,117037.0
2016-12-06 09:45:00,46.2,46.25,46.07,46.09,82257.0,44.6461,44.6944,44.5204,44.5398,82257.0
2016-12-06 09:50:00,46.1,46.16,46.07,46.09,46932.0,44.5494,44.6074,44.5204,44.5398,46932.0
2016-12-06 09:55:00,46.09,46.1,45.92,45.96,37523.0,44.5398,44.5494,44.3755,44.4141,37523.0
2016-12-06 10:00:00,45.97,46.05,45.95,46.04,101480.0,44.4238,44.5011,44.4045,44.4914,101480.0
2016-12-06 10:05:00,46.04,46.11,46.01,46.05,61890.0,44.4914,44.5591,44.4625,44.5011,61890.0
2016-12-06 10:10:00,46.07,46.07,46.02,46.06,27570.0,44.5204,44.5204,44.4721,44.5108,27570.0
2016-12-06 10:15:00,46.06,46.18,46.05,46.16,113623.0,44.5108,44.6267,44.5011,44.6074,113623.0
2016-12-06 10:20:00,46.16,46.29,46.16,46.28,67338.0,44.6074,44.733,44.6074,44.7234,67338.0
2016-12-06 10:25:00,46.28,46.29,46.24,46.24,33263.0,44.7234,44.733,44.6847,44.6847,33263.0
2016-12-06 10:30:00,46.24,46.31,46.24,46.3,87171.0,44.6847,44.7524,44.6847,44.7427,87171.0
2016-12-06 10:35:00,46.31,46.35,46.26,46.26,91091.0,44.7524,44.791,44.704,44.704,91091.0
2016-12-06 10:40:00,46.27,46.34,46.25,46.26,55322.0,44.7137,44.7814,44.6944,44.704,55322.0
2016-12-06 10:45:00,46.27,46.34,46.26,46.29,61678.0,44.7137,44.7814,44.704,44.733,61678.0
2016-12-06 10:50:00,46.28,46.28,46.19,46.23,43054.0,44.7234,44.7234,44.6364,44.6751,43054.0
2016-12-06 10:55:00,46.24,46.27,46.19,46.24,34599.0,44.6847,44.7137,44.6364,44.6847,34599.0
2016-12-06 11:00:00,46.23,46.26,46.14,46.16,51831.0,44.6751,44.704,44.5881,44.6074,51831.0
2016-12-06 11:05:00,46.15,46.19,46.13,46.14,41366.0,44.5977,44.6364,44.5784,44.5881,41366.0
2016-12-06 11:10:00,46.14,46.16,46.1,46.12,30924.0,44.5881,44.6074,44.5494,44.5688,30924.0
2016-12-06 11:15:00,46.12,46.13,46.04,46.09,54769.0,44.5688,44.5784,44.4914,44.5398,54769.0
2016-12-06 11:20:00,46.09,46.17,46.08,46.16,44520.0,44.5398,44.6171,44.5301,44.6074,44520.0
2016-12-06 11:25:00,46.16,46.18,46.05,46.06,45855.0,44.6074,44.6267,44.5011,44.5108,45855.0
2016-12-06 11:30:00,46.06,46.11,46.05,46.06,23574.0,44.5108,44.5591,44.5011,44.5108,23574.0
2016-12-06 11:35:00,46.06,46.06,46.0,46.04,43717.0,44.5108,44.5108,44.4528,44.4914,43717.0
2016-12-06 11:40:00,46.04,46.11,46.02,46.1,22890.0,44.4914,44.5591,44.4721,44.5494,22890.0
2016-12-06 11:45:00,46.09,46.13,46.04,46.06,28045.0,44.5398,44.5784,44.4914,44.5108,28045.0
2016-12-06 11:50:00,46.05,46.09,46.01,46.01,30638.0,44.5011,44.5398,44.4625,44.4625,30638.0
2016-12-06 11:55:00,46.02,46.06,46.01,46.01,22536.0,44.4721,44.5108,44.4625,44.4625,22536.0
2016-12-06 12:00:00,46.01,46.07,46.01,46.05,38276.0,44.4625,44.5204,44.4625,44.5011,38276.0
2016-12-06 12:05:00,46.05,46.08,46.03,46.04,25068.0,44.5011,44.5301,44.4818,44.4914,25068.0
2016-12-06 12:10:00,46.04,46.08,46.02,46.05,19243.0,44.4914,44.5301,44.4721,44.5011,19243.0
2016-12-06 12:15:00,46.05,46.09,46.04,46.08,18085.0,44.5011,44.5398,44.4914,44.5301,18085.0
2016-12-06 12:20:00,46.08,46.12,46.08,46.1,29971.0,44.5301,44.5688,44.5301,44.5494,29971.0
2016-12-06 12:25:00,46.1,46.15,46.08,46.13,27833.0,44.5494,44.5977,44.5301,44.5784,27833.0
2016-12-06 12:30:00,46.13,46.16,46.13,46.14,22440.0,44.5784,44.6074,44.5784,44.5881,22440.0
2016-12-06 12:35:00,46.14,46.19,46.13,46.18,24394.0,44.5881,44.6364,44.5784,44.6267,24394.0
2016-12-06 12:40:00,46.18,46.18,46.11,46.15,27294.0,44.6267,44.6267,44.5591,44.5977,27294.0
2016-12-06 12:45:00,46.15,46.18,46.15,46.17,18720.0,44.5977,44.6267,44.5977,44.6171,18720.0
2016-12-06 12:50:00,46.17,46.25,46.17,46.24,27000.0,44.6171,44.6944,44.6171,44.6847,27000.0
2016-12-06 12:55:00,46.24,46.27,46.23,46.23,34804.0,44.6847,44.7137,44.6751,44.6751,34804.0
2016-12-06 13:00:00,46.23,46.27,46.19,46.25,19474.0,44.6751,44.7137,44.6364,44.6944,19474.0
2016-12-06 13:05:00,46.25,46.27,46.22,46.23,30263.0,44.6944,44.7137,44.6654,44.6751,30263.0
2016-12-06 13:10:00,46.23,46.27,46.19,46.22,30915.0,44.6751,44.7137,44.6364,44.6654,30915.0
2016-12-06 13:15:00,46.22,46.25,46.18,46.22,91750.0,44.6654,44.6944,44.6267,44.6654,91750.0
2016-12-06 13:20:00,46.22,46.25,46.2,46.24,27526.0,44.6654,44.6944,44.6461,44.6847,27526.0
2016-12-06 13:25:00,46.24,46.28,46.22,46.27,26616.0,44.6847,44.7234,44.6654,44.7137,26616.0
2016-12-06 13:30:00,46.27,46.28,46.22,46.28,29246.0,44.7137,44.7234,44.6654,44.7234,29246.0
2016-12-06 13:35:00,46.28,46.34,46.27,46.31,88635.0,44.7234,44.7814,44.7137,44.7524,88635.0
2016-12-06 13:40:00,46.31,46.38,46.31,46.37,27890.0,44.7524,44.82,44.7524,44.8103,27890.0
2016-12-06 13:45:00,46.36,46.43,46.36,46.38,30313.0,44.8007,44.8683,44.8007,44.82,30313.0
2016-12-06 13:50:00,46.38,46.47,46.38,46.45,43407.0,44.82,44.907,44.82,44.8877,43407.0
2016-12-06 13:55:00,46.45,46.55,46.45,46.52,66832.0,44.8877,44.9843,44.8877,44.9553,66832.0
2016-12-06 14:00:00,46.52,46.52,46.43,46.48,30136.0,44.9553,44.9553,44.8683,44.9166,30136.0
2016-12-06 14:05:00,46.47,46.48,46.34,46.35,42788.0,44.907,44.9166,44.7814,44.791,42788.0
2016-12-06 14:10:00,46.35,46.38,46.33,46.33,21736.0,44.791,44.82,44.7717,44.7717,21736.0
2016-12-06 14:15:00,46.34,46.37,46.32,46.34,19003.0,44.7814,44.8103,44.762,44.7814,19003.0
2016-12-06 14:20:00,46.34,46.43,46.34,46.42,30309.0,44.7814,44.8683,44.7814,44.8587,30309.0
2016-12-06 14:25:00,46.42,46.44,46.35,46.38,37318.0,44.8587,44.878,44.791,44.82,37318.0
2016-12-06 14:30:00,46.39,46.42,46.35,46.39,25163.0,44.8297,44.8587,44.791,44.8297,25163.0
2016-12-06 14:35:00,46.39,46.42,46.37,46.38,22407.0,44.8297,44.8587,44.8103,44.82,22407.0
2016-12-06 14:40:00,46.39,46.44,46.39,46.41,55890.0,44.8297,44.878,44.8297,44.849,55890.0
2016-12-06 14:45:00,46.41,46.41,46.36,46.41,28721.0,44.849,44.849,44.8007,44.849,28721.0
2016-12-06 14:50:00,46.4,46.42,46.37,46.38,40547.0,44.8393,44.8587,44.8103,44.82,40547.0
2016-12-06 14:55:00,46.39,46.41,46.36,46.37,47401.0,44.8297,44.849,44.8007,44.8103,47401.0
2016-12-06 15:00:00,46.37,46.38,46.32,46.33,63368.0,44.8103,44.82,44.762,44.7717,63368.0
2016-12-06 15:05:00,46.33,46.34,46.25,46.26,78621.0,44.7717,44.7814,44.6944,44.704,78621.0
2016-12-06 15:10:00,46.27,46.34,46.27,46.34,33719.0,44.7137,44.7814,44.7137,44.7814,33719.0
2016-12-06 15:15:00,46.34,46.37,46.31,46.37,27579.0,44.7814,44.8103,44.7524,44.8103,27579.0
2016-12-06 15:20:00,46.37,46.4,46.36,46.39,25707.0,44.8103,44.8393,44.8007,44.8297,25707.0
2016-12-06 15:25:00,46.39,46.39,46.33,46.35,41147.0,44.8297,44.8297,44.7717,44.791,41147.0
2016-12-06 15:30:00,46.35,46.38,46.34,46.35,107013.0,44.791,44.82,44.7814,44.791,107013.0
2016-12-06 15:35:00,46.35,46.36,46.33,46.34,92336.0,44.791,44.8007,44.7717,44.7814,92336.0
2016-12-06 15:40:00,46.34,46.4,46.3,46.4,235448.0,44.7814,44.8393,44.7427,44.8393,235448.0
2016-12-06 15:45:00,46.39,46.49,46.39,46.48,119305.0,44.8297,44.9263,44.8297,44.9166,119305.0
2016-12-06 15:50:00,46.47,46.47,46.4,46.45,181460.0,44.907,44.907,44.8393,44.8877,181460.0
2016-12-06 15:55:00,46.44,46.46,46.41,46.45,341038.0,44.878,44.8973,44.849,44.8877,341038.0
2016-12-07 09:30:00,46.61,46.79,46.52,46.67,147005.0,45.0423,45.2162,44.9553,45.1003,147005.0
2016-12-07 09:35:00,46.71,46.93,46.65,46.92,92804.0,45.1389,45.3515,45.0809,45.3418,92804.0
2016-12-07 09:40:00,46.91,46.91,46.76,46.84,71088.0,45.3322,45.3322,45.1872,45.2645,71088.0
2016-12-07 09:45:00,46.85,46.85,46.69,46.79,43763.0,45.2742,45.2742,45.1196,45.2162,43763.0
2016-12-07 09:50:00,46.79,46.88,46.78,46.84,154707.0,45.2162,45.3032,45.2066,45.2645,154707.0
2016-12-07 09:55:00,46.83,46.89,46.8,46.89,121803.0,45.2549,45.3129,45.2259,45.3129,121803.0
2016-12-07 10:00:00,46.9,46.99,46.9,46.97,82618.0,45.3225,45.4095,45.3225,45.3902,82618.0
2016-12-07 10:05:00,46.96,46.98,46.93,46.94,58444.0,45.3805,45.3998,45.3515,45.3612,58444.0
2016-12-07 10:10:00,46.94,46.97,46.9,46.96,74291.0,45.3612,45.3902,45.3225,45.3805,74291.0
2016-12-07 10:15:00,46.96,47.19,46.95,47.16,182418.0,45.3805,45.6028,45.3708,45.5738,182418.0
2016-12-07 10:20:00,47.16,47.21,47.15,47.17,103668.0,45.5738,45.6221,45.5641,45.5834,103668.0
2016-12-07 10:25:00,47.17,47.18,47.06,47.14,67584.0,45.5834,45.5931,45.4771,45.5544,67584.0
2016-12-07 10:30:00,47.14,47.16,47.09,47.11,119066.0,45.5544,45.5738,45.5061,45.5255,119066.0
2016-12-07 10:35:00,47.1,47.15,47.06,47.07,78235.0,45.5158,45.5641,45.4771,45.4868,78235.0
2016-12-07 10:40:00,47.07,47.09,46.96,46.99,107672.0,45.4868,45.5061,45.3805,45.4095,107672.0
2016-12-07 10:45:00,46.99,47.03,46.89,47.03,52184.0,45.4095,45.4481,45.3129,45.4481,52184.0
2016-12-07 10:50:00,47.03,47.09,46.94,46.97,87929.0,45.4481,45.5061,45.3612,45.3902,87929.0
2016-12-07 10:55:00,46.98,46.99,46.87,46.89,52279.0,45.3998,45.4095,45.2935,45.3129,52279.0
2016-12-07 11:00:00,46.89,46.91,46.81,46.9,68979.0,45.3129,45.3322,45.2355,45.3225,68979.0
2016-12-07 11:05:00,46.9,46.92,46.87,46.88,24870.0,45.3225,45.3418,45.2935,45.3032,24870.0
2016-12-07 11:10:00,46.87,46.96,46.82,46.93,218797.0,45.2935,45.3805,45.2452,45.3515,218797.0
2016-12-07 11:15:00,46.92,47.01,46.92,47.0,156870.0,45.3418,45.4288,45.3418,45.4192,156870.0
2016-12-07 11:20:00,46.99,47.01,46.95,46.99,124319.0,45.4095,45.4288,45.3708,45.4095,124319.0
2016-12-07 11:25:00,46.99,47.18,46.98,47.18,165437.0,45.4095,45.5931,45.3998,45.5931,165437.0
2016-12-07 11:30:00,47.18,47.4,47.17,47.32,319895.0,45.5931,45.8057,45.5834,45.7284,319895.0
2016-12-07 11:35:00,47.32,47.47,47.29,47.46,78014.0,45.7284,45.8733,45.6994,45.8637,78014.0
2016-12-07 11:40:00,47.47,47.66,47.46,47.56,315714.0,45.8733,46.057,45.8637,45.9603,315714.0
2016-12-07 11:45:00,47.56,47.56,47.45,47.47,124268.0,45.9603,45.9603,45.854,45.8733,124268.0
2016-12-07 11:50:00,47.47,47.5,47.44,47.48,53973.0,45.8733,45.9023,45.8444,45.883,53973.0
2016-12-07 11:55:00,47.48,47.55,47.44,47.55,136771.0,45.883,45.9507,45.8444,45.9507,136771.0
2016-12-07 12:00:00,47.54,47.57,47.47,47.52,187283.0,45.941,45.97,45.8733,45.9217,187283.0
2016-12-07 12:05:00,47.52,47.62,47.5,47.54,71475.0,45.9217,46.0183,45.9023,45.941,71475.0
2016-12-07 12:10:00,47.54,47.72,47.53,47.71,82104.0,45.941,46.1149,45.9313,46.1053,82104.0
2016-12-07 12:15:00,47.71,47.84,47.67,47.81,128473.0,46.1053,46.2309,46.0666,46.2019,128473.0
2016-12-07 12:20:00,47.8,47.81,47.72,47.79,57493.0,46.1922,46.2019,46.1149,46.1826,57493.0
2016-12-07 12:25:00,47.78,47.81,47.76,47.78,87899.0,46.1729,46.2019,46.1536,46.1729,87899.0
2016-12-07 12:30:00,47.78,47.85,47.64,47.79,172964.0,46.1729,46.2406,46.0376,46.1826,172964.0
2016-12-07 12:35:00,47.79,47.8,47.75,47.78,21738.0,46.1826,46.1922,46.1439,46.1729,21738.0
2016-12-07 12:40:00,47.78,47.81,47.77,47.8,55836.0,46.1729,46.2019,46.1633,46.1922,55836.0
2016-12-07 12:45:00,47.8,47.8,47.75,47.79,37800.0,46.1922,46.1922,46.1439,46.1826,37800.0
2016-12-07 12:50:00,47.79,47.82,47.77,47.82,42297.0,46.1826,46.2116,46.1633,46.2116,42297.0
2016-12-07 12:55:00,47.82,47.85,47.77,47.85,55998.0,46.2116,46.2406,46.1633,46.2406,55998.0
2016-12-07 13:00:00,47.85,47.88,47.81,47.88,114074.0,46.2406,46.2696,46.2019,46.2696,114074.0
2016-12-07 13:05:00,47.88,47.9,47.86,47.89,59641.0,46.2696,46.2889,46.2502,46.2792,59641.0
2016-12-07 13:10:00,47.89,47.89,47.83,47.87,62948.0,46.2792,46.2792,46.2212,46.2599,62948.0
2016-12-07 13:15:00,47.88,47.93,47.87,47.93,47570.0,46.2696,46.3179,46.2599,46.3179,47570.0
2016-12-07 13:20:00,47.93,48.0,47.91,47.98,144813.0,46.3179,46.3855,46.2985,46.3662,144813.0
2016-12-07 13:25:00,47.99,48.0,47.95,47.95,69274.0,46.3759,46.3855,46.3372,46.3372,69274.0
2016-12-07 13:30:00,47.95,47.99,47.93,47.97,37817.0,46.3372,46.3759,46.3179,46.3565,37817.0
2016-12-07 13:35:00,47.97,47.99,47.93,47.93,27922.0,46.3565,46.3759,46.3179,46.3179,27922.0
2016-12-07 13:40:00,47.93,47.95,47.87,47.87,53332.0,46.3179,46.3372,46.2599,46.2599,53332.0
2016-12-07 13:45:00,47.87,47.91,47.87,47.91,34435.0,46.2599,46.2985,46.2599,46.2985,34435.0
2016-12-07 13:50:00,47.9,47.95,47.88,47.95,74133.0,46.2889,46.3372,46.2696,46.3372,74133.0
2016-12-07 13:55:00,47.94,48.08,47.89,48.05,252556.0,46.3275,46.4628,46.2792,46.4338,252556.0
2016-12-07 14:00:00,48.05,48.14,48.01,48.02,76231.0,46.4338,46.5208,46.3952,46.4048,76231.0
2016-12-07 14:05:00,48.02,48.06,47.98,48.02,52142.0,46.4048,46.4435,46.3662,46.4048,52142.0
2016-12-07 14:10:00,48.03,48.07,48.02,48.07,37440.0,46.4145,46.4532,46.4048,46.4532,37440.0
2016-12-07 14:15:00,48.08,48.19,48.07,48.16,75848.0,46.4628,46.5691,46.4532,46.5401,75848.0
2016-12-07 14:20:00,48.17,48.2,48.16,48.17,57515.0,46.5498,46.5788,46.5401,46.5498,57515.0
2016-12-07 14:25:00,48.17,48.22,48.15,48.22,79002.0,46.5498,46.5981,46.5305,46.5981,79002.0
2016-12-07 14:30:00,48.22,48.25,48.21,48.25,46820.0,46.5981,46.6271,46.5885,46.6271,46820.0
2016-12-07 14:35:00,48.25,48.25,48.2,48.23,75653.0,46.6271,46.6271,46.5788,46.6078,75653.0
2016-12-07 14:40:00,48.23,48.24,48.19,48.21,113414.0,46.6078,46.6174,46.5691,46.5885,113414.0
2016-12-07 14:45:00,48.21,48.23,48.21,48.23,90064.0,46.5885,46.6078,46.5885,46.6078,90064.0
2016-12-07 14:50:00,48.23,48.35,48.22,48.31,117880.0,46.6078,46.7237,46.5981,46.6851,117880.0
2016-12-07 14:55:00,48.31,48.35,48.24,48.34,69532.0,46.6851,46.7237,46.6174,46.7141,69532.0
2016-12-07 15:00:00,48.34,48.35,48.29,48.32,63928.0,46.7141,46.7237,46.6658,46.6948,63928.0
2016-12-07 15:05:00,48.33,48.45,48.32,48.43,127964.0,46.7044,46.8204,46.6948,46.8011,127964.0
2016-12-07 15:10:00,48.44,48.45,48.42,48.45,96470.0,46.8107,46.8204,46.7914,46.8204,96470.0
2016-12-07 15:15:00,48.44,48.53,48.44,48.51,131166.0,46.8107,46.8977,46.8107,46.8784,131166.0
2016-12-07 15:20:00,48.51,48.65,48.5,48.59,123463.0,46.8784,47.0137,46.8687,46.9557,123463.0
2016-12-07 15:25:00,48.6,48.83,48.58,48.8,240538.0,46.9653,47.1876,46.946,47.1586,240538.0
2016-12-07 15:30:00,48.81,48.9,48.79,48.9,343386.0,47.1683,47.2552,47.1489,47.2552,343386.0
2016-12-07 15:35:00,48.9,48.94,48.82,48.84,187687.0,47.2552,47.2939,47.1779,47.1973,187687.0
2016-12-07 15:40:00,48.84,48.86,48.76,48.78,163531.0,47.1973,47.2166,47.12,47.1393,163531.0
2016-12-07 15:45:00,48.78,48.78,48.66,48.66,158865.0,47.1393,47.1393,47.0233,47.0233,158865.0
2016-12-07 15:50:00,48.67,48.69,48.57,48.58,221791.0,47.033,47.0523,46.9363,46.946,221791.0
2016-12-07 15:55:00,48.58,48.65,48.57,48.65,404720.0,46.946,47.0137,46.9363,47.0137,404720.0
2016-12-08 09:30:00,48.6,48.6,47.84,48.07,215742.0,46.9653,46.9653,46.2309,46.4532,215742.0
2016-12-08 09:35:00,48.09,48.13,47.86,47.96,137229.0,46.4725,46.5111,46.2502,46.3469,137229.0
2016-12-08 09:40:00,47.99,48.18,47.9,48.02,157715.0,46.3759,46.5595,46.2889,46.4048,157715.0
2016-12-08 09:45:00,48.01,48.07,47.82,47.83,131242.0,46.3952,46.4532,46.2116,46.2212,131242.0
2016-12-08 09:50:00,47.84,48.02,47.84,47.99,89257.0,46.2309,46.4048,46.2309,46.3759,89257.0
2016-12-08 09:55:00,47.99,48.0,47.86,47.91,52148.0,46.3759,46.3855,46.2502,46.2985,52148.0
2016-12-08 10:00:00,47.9,47.92,47.74,47.83,83995.0,46.2889,46.3082,46.1343,46.2212,83995.0
2016-12-08 10:05:00,47.82,47.93,47.82,47.83,57247.0,46.2116,46.3179,46.2116,46.2212,57247.0
2016-12-08 10:10:00,47.83,47.88,47.7,47.73,49996.0,46.2212,46.2696,46.0956,46.1246,49996.0
2016-12-08 10:15:00,47.74,47.89,47.74,47.89,42018.0,46.1343,46.2792,46.1343,46.2792,42018.0
2016-12-08 10:20:00,47.88,47.97,47.86,47.96,44263.0,46.2696,46.3565,46.2502,46.3469,44263.0
2016-12-08 10:25:00,47.96,47.97,47.81,47.87,97541.0,46.3469,46.3565,46.2019,46.2599,97541.0
2016-12-08 10:30:00,47.87,47.91,47.83,47.88,60876.0,46.2599,46.2985,46.2212,46.2696,60876.0
2016-12-08 10:35:00,47.87,47.94,47.85,47.94,55009.0,46.2599,46.3275,46.2406,46.3275,55009.0
2016-12-08 10:40:00,47.94,48.0,47.93,47.98,37409.0,46.3275,46.3855,46.3179,46.3662,37409.0
2016-12-08 10:45:00,47.97,47.99,47.94,47.97,43950.0,46.3565,46.3759,46.3275,46.3565,43950.0
2016-12-08 10:50:00,47.97,48.06,47.97,48.05,55106.0,46.3565,46.4435,46.3565,46.4338,55106.0
2016-12-08 10:55:00,48.06,48.17,48.06,48.15,111273.0,46.4435,46.5498,46.4435,46.5305,111273.0
2016-12-08 11:00:00,48.16,48.24,48.15,48.22,80093.0,46.5401,46.6174,46.5305,46.5981,80093.0
2016-12-08 11:05:00,48.21,48.32,48.19,48.28,68482.0,46.5885,46.6948,46.5691,46.6561,68482.0
2016-12-08 11:10:00,48.29,48.36,48.26,48.34,56803.0,46.6658,46.7334,46.6368,46.7141,56803.0
2016-12-08 11:15:00,48.33,48.35,48.22,48.23,69641.0,46.7044,46.7237,46.5981,46.6078,69641.0
2016-12-08 11:20:00,48.23,48.24,48.08,48.08,68999.0,46.6078,46.6174,46.4628,46.4628,68999.0
2016-12-08 11:25:00,48.08,48.08,47.95,48.03,117928.0,46.4628,46.4628,46.3372,46.4145,117928.0
2016-12-08 11:30:00,48.04,48.08,48.03,48.08,49914.0,46.4242,46.4628,46.4145,46.4628,49914.0
2016-12-08 11:35:00,48.08,48.08,47.95,47.98,103247.0,46.4628,46.4628,46.3372,46.3662,103247.0
2016-12-08 11:40:00,47.98,48.04,47.96,47.98,78199.0,46.3662,46.4242,46.3469,46.3662,78199.0
2016-12-08 11:45:00,47.98,48.19,47.98,48.16,87276.0,46.3662,46.5691,46.3662,46.5401,87276.0
2016-12-08 11:50:00,48.15,48.19,47.97,47.98,88942.0,46.5305,46.5691,46.3565,46.3662,88942.0
2016-12-08 11:55:00,47.97,48.08,47.95,48.07,101085.0,46.3565,46.4628,46.3372,46.4532,101085.0
2016-12-08 12:00:00,48.07,48.19,48.06,48.11,63786.0,46.4532,46.5691,46.4435,46.4918,63786.0
2016-12-08 12:05:00,48.11,48.14,48.05,48.14,58061.0,46.4918,46.5208,46.4338,46.5208,58061.0
2016-12-08 12:10:00,48.14,48.17,48.1,48.12,41206.0,46.5208,46.5498,46.4822,46.5015,41206.0
2016-12-08 12:15:00,48.13,48.13,48.01,48.05,55698.0,46.5111,46.5111,46.3952,46.4338,55698.0
2016-12-08 12:20:00,48.06,48.23,48.05,48.2,87486.0,46.4435,46.6078,46.4338,46.5788,87486.0
2016-12-08 12:25:00,48.2,48.31,48.17,48.23,70989.0,46.5788,46.6851,46.5498,46.6078,70989.0
2016-12-08 12:30:00,48.23,48.3,48.17,48.19,56429.0,46.6078,46.6754,46.5498,46.5691,56429.0
2016-12-08 12:35:00,48.19,48.25,48.15,48.15,57356.0,46.5691,46.6271,46.5305,46.5305,57356.0
2016-12-08 12:40:00,48.14,48.24,48.13,48.24,43236.0,46.5208,46.6174,46.5111,46.6174,43236.0
2016-12-08 12:45:00,48.24,48.34,48.24,48.33,32230.0,46.6174,46.7141,46.6174,46.7044,32230.0
2016-12-08 12:50:00,48.33,48.33,48.19,48.2,36831.0,46.7044,46.7044,46.5691,46.5788,36831.0
2016-12-08 12:55:00,48.21,48.26,48.21,48.24,13846.0,46.5885,46.6368,46.5885,46.6174,13846.0
2016-12-08 13:00:00,48.24,48.3,48.24,48.26,54635.0,46.6174,46.6754,46.6174,46.6368,54635.0
2016-12-08 13:05:00,48.26,48.28,48.21,48.28,41020.0,46.6368,46.6561,46.5885,46.6561,41020.0
2016-12-08 13:10:00,48.27,48.38,48.27,48.37,44186.0,46.6464,46.7527,46.6464,46.7431,44186.0
2016-12-08 13:15:00,48.37,48.42,48.34,48.37,62851.0,46.7431,46.7914,46.7141,46.7431,62851.0
2016-12-08 13:20:00,48.37,48.4,48.34,48.37,31535.0,46.7431,46.7721,46.7141,46.7431,31535.0
2016-12-08 13:25:00,48.37,48.38,48.32,48.38,31931.0,46.7431,46.7527,46.6948,46.7527,31931.0
2016-12-08 13:30:00,48.36,48.37,48.33,48.37,15686.0,46.7334,46.7431,46.7044,46.7431,15686.0
2016-12-08 13:35:00,48.38,48.4,48.35,48.37,75908.0,46.7527,46.7721,46.7237,46.7431,75908.0
2016-12-08 13:40:00,48.37,48.37,48.28,48.31,27540.0,46.7431,46.7431,46.6561,46.6851,27540.0
2016-12-08 13:45:00,48.32,48.35,48.3,48.32,26512.0,46.6948,46.7237,46.6754,46.6948,26512.0
2016-12-08 13:50:00,48.31,48.32,48.27,48.3,35184.0,46.6851,46.6948,46.6464,46.6754,35184.0
2016-12-08 13:55:00,48.3,48.37,48.3,48.33,27390.0,46.6754,46.7431,46.6754,46.7044,27390.0
2016-12-08 14:00:00,48.33,48.36,48.27,48.27,63241.0,46.7044,46.7334,46.6464,46.6464,63241.0
2016-12-08 14:05:00,48.3,48.3,48.24,48.25,38649.0,46.6754,46.6754,46.6174,46.6271,38649.0
2016-12-08 14:10:00,48.24,48.29,48.23,48.24,22861.0,46.6174,46.6658,46.6078,46.6174,22861.0
2016-12-08 14:15:00,48.24,48.27,48.14,48.14,56442.0,46.6174,46.6464,46.5208,46.5208,56442.0
2016-12-08 14:20:00,48.15,48.16,48.04,48.06,44029.0,46.5305,46.5401,46.4242,46.4435,44029.0
2016-12-08 14:25:00,48.06,48.13,48.06,48.13,25980.0,46.4435,46.5111,46.4435,46.5111,25980.0
2016-12-08 14:30:00,48.13,48.17,48.08,48.1,29903.0,46.5111,46.5498,46.4628,46.4822,29903.0
2016-12-08 14:35:00,48.11,48.12,48.04,48.06,159165.0,46.4918,46.5015,46.4242,46.4435,159165.0
2016-12-08 14:40:00,48.06,48.06,48.01,48.03,39259.0,46.4435,46.4435,46.3952,46.4145,39259.0
2016-12-08 14:45:00,48.03,48.06,47.97,48.02,38107.0,46.4145,46.4435,46.3565,46.4048,38107.0
2016-12-08 14:50:00,48.02,48.08,48.01,48.08,43626.0,46.4048,46.4628,46.3952,46.4628,43626.0
2016-12-08 14:55:00,48.07,48.19,48.07,48.19,68558.0,46.4532,46.5691,46.4532,46.5691,68558.0
2016-12-08 15:00:00,48.19,48.23,48.16,48.22,65048.0,46.5691,46.6078,46.5401,46.5981,65048.0
2016-12-08 15:05:00,48.22,48.24,48.2,48.23,66948.0,46.5981,46.6174,46.5788,46.6078,66948.0
2016-12-08 15:10:00,48.23,48.28,48.21,48.22,49750.0,46.6078,46.6561,46.5885,46.5981,49750.0
2016-12-08 15:15:00,48.22,48.23,48.11,48.11,74823.0,46.5981,46.6078,46.4918,46.4918,74823.0
2016-12-08 15:20:00,48.11,48.11,48.05,48.07,38356.0,46.4918,46.4918,46.4338,46.4532,38356.0
2016-12-08 15:25:00,48.06,48.1,48.01,48.01,67115.0,46.4435,46.4822,46.3952,46.3952,67115.0
2016-12-08 15:30:00,48.01,48.11,48.01,48.1,82699.0,46.3952,46.4918,46.3952,46.4822,82699.0
2016-12-08 15:35:00,48.1,48.16,48.09,48.15,56719.0,46.4822,46.5401,46.4725,46.5305,56719.0
2016-12-08 15:40:00,48.15,48.2,48.11,48.17,68160.0,46.5305,46.5788,46.4918,46.5498,68160.0
2016-12-08 15:45:00,48.18,48.19,48.13,48.13,131086.0,46.5595,46.5691,46.5111,46.5111,131086.0
2016-12-08 15:50:00,48.13,48.15,48.06,48.07,189277.0,46.5111,46.5305,46.4435,46.4532,189277.0
2016-12-08 15:55:00,48.07,48.07,47.98,48.05,347203.0,46.4532,46.4532,46.3662,46.4338,347203.0
2016-12-09 09:30:00,49.25,50.28,49.07,50.17,889996.0,47.5935,48.5888,47.4195,48.4825,889996.0
2016-12-09 09:35:00,50.17,50.24,49.87,50.03,327014.0,48.4825,48.5502,48.1926,48.3472,327014.0
2016-12-09 09:40:00,50.06,50.15,49.95,50.03,228102.0,48.3762,48.4632,48.2699,48.3472,228102.0
2016-12-09 09:45:00,50.04,50.38,50.01,50.34,352299.0,48.3569,48.6855,48.3279,48.6468,352299.0
2016-12-09 09:50:00,50.32,50.64,50.24,50.61,256219.0,48.6275,48.9367,48.5502,48.9077,256219.0
2016-12-09 09:55:00,50.59,50.63,50.09,50.3,230682.0,48.8884,48.9271,48.4052,48.6082,230682.0
2016-12-09 10:00:00,50.32,50.46,50.18,50.28,119095.0,48.6275,48.7628,48.4922,48.5888,119095.0
2016-12-09 10:05:00,50.28,50.45,50.21,50.42,105225.0,48.5888,48.7531,48.5212,48.7241,105225.0
2016-12-09 10:10:00,50.42,50.45,50.05,50.09,194616.0,48.7241,48.7531,48.3666,48.4052,194616.0
2016-12-09 10:15:00,50.09,50.15,49.79,50.02,175548.0,48.4052,48.4632,48.1153,48.3376,175548.0
2016-12-09 10:20:00,50.01,50.07,49.9,49.98,104302.0,48.3279,48.3859,48.2216,48.2989,104302.0
2016-12-09 10:25:00,49.98,50.07,49.94,49.96,82672.0,48.2989,48.3859,48.2603,48.2796,82672.0
2016-12-09 10:30:00,49.96,50.03,49.94,50.0,90749.0,48.2796,48.3472,48.2603,48.3183,90749.0
2016-12-09 10:35:00,50.0,50.01,49.64,49.85,257490.0,48.3183,48.3279,47.9704,48.1733,257490.0
2016-12-09 10:40:00,49.84,49.92,49.84,49.88,91347.0,48.1636,48.2409,48.1636,48.2023,91347.0
2016-12-09 10:45:00,49.89,49.95,49.8,49.81,109004.0,48.212,48.2699,48.125,48.1346,109004.0
2016-12-09 10:50:00,49.82,49.83,49.71,49.73,92520.0,48.1443,48.154,48.038,48.0573,92520.0
2016-12-09 10:55:00,49.73,49.75,49.64,49.66,67308.0,48.0573,48.0767,47.9704,47.9897,67308.0
2016-12-09 11:00:00,49.66,49.84,49.66,49.8,81556.0,47.9897,48.1636,47.9897,48.125,81556.0
2016-12-09 11:05:00,49.81,49.87,49.76,49.76,82207.0,48.1346,48.1926,48.0863,48.0863,82207.0
2016-12-09 11:10:00,49.77,49.81,49.69,49.72,75488.0,48.096,48.1346,48.0187,48.0477,75488.0
2016-12-09 11:15:00,49.73,49.8,49.72,49.8,142002.0,48.0573,48.125,48.0477,48.125,142002.0
2016-12-09 11:20:00,49.81,49.98,49.81,49.92,90282.0,48.1346,48.2989,48.1346,48.2409,90282.0
2016-12-09 11:25:00,49.92,49.96,49.82,49.83,57869.0,48.2409,48.2796,48.1443,48.154,57869.0
2016-12-09 11:30:00,49.83,49.83,49.57,49.59,123742.0,48.154,48.154,47.9027,47.922,123742.0
2016-12-09 11:35:00,49.59,49.61,49.43,49.49,109882.0,47.922,47.9414,47.7674,47.8254,109882.0
2016-12-09 11:40:00,49.48,49.52,49.42,49.45,66644.0,47.8157,47.8544,47.7578,47.7868,66644.0
2016-12-09 11:45:00,49.46,49.48,49.31,49.45,80121.0,47.7964,47.8157,47.6515,47.7868,80121.0
2016-12-09 11:50:00,49.45,49.52,49.45,49.48,52696.0,47.7868,47.8544,47.7868,47.8157,52696.0
2016-12-09 11:55:00,49.48,49.48,49.31,49.32,51332.0,47.8157,47.8157,47.6515,47.6611,51332.0
2016-12-09 12:00:00,49.33,49.35,49.25,49.29,53551.0,47.6708,47.6901,47.5935,47.6321,53551.0
2016-12-09 12:05:00,49.29,49.3,49.23,49.23,74875.0,47.6321,47.6418,47.5741,47.5741,74875.0
2016-12-09 12:10:00,49.23,49.31,49.16,49.23,69236.0,47.5741,47.6515,47.5065,47.5741,69236.0
2016-12-09 12:15:00,49.23,49.24,49.12,49.13,67788.0,47.5741,47.5838,47.4678,47.4775,67788.0
2016-12-09 12:20:00,49.12,49.22,49.12,49.18,48773.0,47.4678,47.5645,47.4678,47.5258,48773.0
2016-12-09 12:25:00,49.19,49.19,49.11,49.13,40465.0,47.5355,47.5355,47.4582,47.4775,40465.0
2016-12-09 12:30:00,49.12,49.13,49.05,49.07,58290.0,47.4678,47.4775,47.4002,47.4195,58290.0
2016-12-09 12:35:00,49.08,49.15,49.07,49.15,45661.0,47.4292,47.4968,47.4195,47.4968,45661.0
2016-12-09 12:40:00,49.15,49.15,49.04,49.13,57872.0,47.4968,47.4968,47.3905,47.4775,57872.0
2016-12-09 12:45:00,49.11,49.13,49.09,49.11,29977.0,47.4582,47.4775,47.4389,47.4582,29977.0
2016-12-09 12:50:00,49.11,49.22,49.1,49.13,70042.0,47.4582,47.5645,47.4485,47.4775,70042.0
2016-12-09 12:55:00,49.13,49.14,48.95,48.96,81809.0,47.4775,47.4872,47.3036,47.3132,81809.0
2016-12-09 13:00:00,48.97,48.98,48.87,48.9,68385.0,47.3229,47.3326,47.2263,47.2552,68385.0
2016-12-09 13:05:00,48.91,48.96,48.82,48.91,85145.0,47.2649,47.3132,47.1779,47.2649,85145.0
2016-12-09 13:10:00,48.91,48.91,48.81,48.86,87219.0,47.2649,47.2649,47.1683,47.2166,87219.0
2016-12-09 13:15:00,48.86,48.87,48.74,48.75,69735.0,47.2166,47.2263,47.1006,47.1103,69735.0
2016-12-09 13:20:00,48.76,48.83,48.76,48.8,62825.0,47.12,47.1876,47.12,47.1586,62825.0
2016-12-09 13:25:00,48.8,49.06,48.8,49.03,91831.0,47.1586,47.4099,47.1586,47.3809,91831.0
2016-12-09 13:30:00,49.03,49.11,49.02,49.1,40175.0,47.3809,47.4582,47.3712,47.4485,40175.0
2016-12-09 13:35:00,49.1,49.11,49.08,49.11,56011.0,47.4485,47.4582,47.4292,47.4582,56011.0
2016-12-09 13:40:00,49.1,49.23,49.1,49.23,103595.0,47.4485,47.5741,47.4485,47.5741,103595.0
2016-12-09 13:45:00,49.23,49.44,49.23,49.44,60925.0,47.5741,47.7771,47.5741,47.7771,60925.0
2016-12-09 13:50:00,49.43,49.5,49.33,49.5,97272.0,47.7674,47.8351,47.6708,47.8351,97272.0
2016-12-09 13:55:00,49.48,49.49,49.34,49.42,60240.0,47.8157,47.8254,47.6805,47.7578,60240.0
2016-12-09 14:00:00,49.41,49.48,49.36,49.38,53783.0,47.7481,47.8157,47.6998,47.7191,53783.0
2016-12-09 14:05:00,49.38,49.44,49.36,49.42,38686.0,47.7191,47.7771,47.6998,47.7578,38686.0
2016-12-09 14:10:00,49.43,49.44,49.37,49.44,44167.0,47.7674,47.7771,47.7094,47.7771,44167.0
2016-12-09 14:15:00,49.44,49.59,49.43,49.54,85398.0,47.7771,47.922,47.7674,47.8737,85398.0
2016-12-09 14:20:00,49.53,49.66,49.49,49.66,161715.0,47.8641,47.9897,47.8254,47.9897,161715.0
2016-12-09 14:25:00,49.65,49.66,49.56,49.57,58151.0,47.98,47.9897,47.8931,47.9027,58151.0
2016-12-09 14:30:00,49.57,49.6,49.43,49.43,98023.0,47.9027,47.9317,47.7674,47.7674,98023.0
2016-12-09 14:35:00,49.43,49.46,49.38,49.41,54516.0,47.7674,47.7964,47.7191,47.7481,54516.0
2016-12-09 14:40:00,49.42,49.42,49.28,49.3,82764.0,47.7578,47.7578,47.6225,47.6418,82764.0
2016-12-09 14:45:00,49.29,49.46,49.22,49.43,77764.0,47.6321,47.7964,47.5645,47.7674,77764.0
2016-12-09 14:50:00,49.43,49.43,49.38,49.4,72782.0,47.7674,47.7674,47.7191,47.7384,72782.0
2016-12-09 14:55:00,49.39,49.4,49.32,49.34,45353.0,47.7288,47.7384,47.6611,47.6805,45353.0
2016-12-09 15:00:00,49.34,49.37,49.28,49.37,54609.0,47.6805,47.7094,47.6225,47.7094,54609.0
2016-12-09 15:05:00,49.38,49.41,49.34,49.34,35932.0,47.7191,47.7481,47.6805,47.6805,35932.0
2016-12-09 15:10:00,49.35,49.42,49.35,49.41,59528.0,47.6901,47.7578,47.6901,47.7481,59528.0
2016-12-09 15:15:00,49.4,49.44,49.37,49.42,76507.0,47.7384,47.7771,47.7094,47.7578,76507.0
2016-12-09 15:20:00,49.43,49.49,49.42,49.43,58997.0,47.7674,47.8254,47.7578,47.7674,58997.0
2016-12-09 15:25:00,49.43,49.44,49.38,49.39,75009.0,47.7674,47.7771,47.7191,47.7288,75009.0
2016-12-09 15:30:00,49.39,49.42,49.35,49.4,98972.0,47.7288,47.7578,47.6901,47.7384,98972.0
2016-12-09 15:35:00,49.41,49.43,49.35,49.43,93945.0,47.7481,47.7674,47.6901,47.7674,93945.0
2016-12-09 15:40:00,49.43,49.46,49.39,49.41,95979.0,47.7674,47.7964,47.7288,47.7481,95979.0
2016-12-09 15:45:00,49.41,49.43,49.38,49.42,103509.0,47.7481,47.7674,47.7191,47.7578,103509.0
2016-12-09 15:50:00,49.42,49.49,49.41,49.47,195831.0,47.7578,47.8254,47.7481,47.8061,195831.0
2016-12-09 15:55:00,49.47,49.64,49.47,49.64,502061.0,47.8061,47.9704,47.8061,47.9704,502061.0
2016-12-12 09:30:00,49.16,49.16,48.54,48.77,392414.0,47.5065,47.5065,46.9074,47.1296,392414.0
2016-12-12 09:35:00,48.77,49.27,48.75,49.19,222338.0,47.1296,47.6128,47.1103,47.5355,222338.0
2016-12-12 09:40:00,49.19,49.34,48.9,48.97,229084.0,47.5355,47.6805,47.2552,47.3229,229084.0
2016-12-12 09:45:00,48.96,49.18,48.96,49.15,133259.0,47.3132,47.5258,47.3132,47.4968,133259.0
2016-12-12 09:50:00,49.16,49.25,49.14,49.17,92660.0,47.5065,47.5935,47.4872,47.5162,92660.0
2016-12-12 09:55:00,49.17,49.25,49.16,49.18,70216.0,47.5162,47.5935,47.5065,47.5258,70216.0
2016-12-12 10:00:00,49.16,49.2,49.08,49.12,64802.0,47.5065,47.5452,47.4292,47.4678,64802.0
2016-12-12 10:05:00,49.13,49.21,49.07,49.19,186419.0,47.4775,47.5548,47.4195,47.5355,186419.0
2016-12-12 10:10:00,49.2,49.2,49.06,49.06,71870.0,47.5452,47.5452,47.4099,47.4099,71870.0
2016-12-12 10:15:00,49.07,49.08,48.97,49.0,50916.0,47.4195,47.4292,47.3229,47.3519,50916.0
2016-12-12 10:20:00,49.01,49.02,48.81,48.82,75390.0,47.3615,47.3712,47.1683,47.1779,75390.0
2016-12-12 10:25:00,48.82,48.83,48.54,48.54,100512.0,47.1779,47.1876,46.9074,46.9074,100512.0
2016-12-12 10:30:00,48.55,48.64,48.42,48.63,118975.0,46.917,47.004,46.7914,46.9943,118975.0
2016-12-12 10:35:00,48.63,48.88,48.63,48.77,55262.0,46.9943,47.2359,46.9943,47.1296,55262.0
2016-12-12 10:40:00,48.76,48.76,48.61,48.63,47610.0,47.12,47.12,46.975,46.9943,47610.0
2016-12-12 10:45:00,48.63,48.64,48.44,48.45,79332.0,46.9943,47.004,46.8107,46.8204,79332.0
2016-12-12 10:50:00,48.45,48.45,48.3,48.31,73575.0,46.8204,46.8204,46.6754,46.6851,73575.0
2016-12-12 10:55:00,48.32,48.36,48.18,48.21,127091.0,46.6948,46.7334,46.5595,46.5885,127091.0
2016-12-12 11:00:00,48.21,48.21,48.12,48.14,71114.0,46.5885,46.5885,46.5015,46.5208,71114.0
2016-12-12 11:05:00,48.14,48.14,47.92,47.98,203422.0,46.5208,46.5208,46.3082,46.3662,203422.0
2016-12-12 11:10:00,47.98,48.12,47.96,48.07,125833.0,46.3662,46.5015,46.3469,46.4532,125833.0
2016-12-12 11:15:00,48.06,48.07,47.98,47.99,97032.0,46.4435,46.4532,46.3662,46.3759,97032.0
2016-12-12 11:20:00,47.98,48.02,47.94,47.97,73532.0,46.3662,46.4048,46.3275,46.3565,73532.0
2016-12-12 11:25:00,47.97,47.99,47.82,47.88,82845.0,46.3565,46.3759,46.2116,46.2696,82845.0
2016-12-12 11:30:00,47.9,47.96,47.83,47.84,80326.0,46.2889,46.3469,46.2212,46.2309,80326.0
2016-12-12 11:35:00,47.83,47.89,47.81,47.82,62810.0,46.2212,46.2792,46.2019,46.2116,62810.0
2016-12-12 11:40:00,47.81,47.86,47.65,47.75,129071.0,46.2019,46.2502,46.0473,46.1439,129071.0
2016-12-12 11:45:00,47.75,47.76,47.64,47.64,101527.0,46.1439,46.1536,46.0376,46.0376,101527.0
2016-12-12 11:50:00,47.65,47.65,47.47,47.5,147264.0,46.0473,46.0473,45.8733,45.9023,147264.0
2016-12-12 11:55:00,47.5,47.59,47.49,47.52,118481.0,45.9023,45.9893,45.8927,45.9217,118481.0
2016-12-12 12:00:00,47.52,47.58,47.44,47.47,121483.0,45.9217,45.9796,45.8444,45.8733,121483.0
2016-12-12 12:05:00,47.47,47.51,47.46,47.49,52705.0,45.8733,45.912,45.8637,45.8927,52705.0
2016-12-12 12:10:00,47.49,47.57,47.47,47.57,60549.0,45.8927,45.97,45.8733,45.97,60549.0
2016-12-12 12:15:00,47.56,47.61,47.51,47.55,63720.0,45.9603,46.0086,45.912,45.9507,63720.0
2016-12-12 12:20:00,47.56,47.68,47.5,47.66,58879.0,45.9603,46.0763,45.9023,46.057,58879.0
2016-12-12 12:25:00,47.66,47.7,47.61,47.66,47071.0,46.057,46.0956,46.0086,46.057,47071.0
2016-12-12 12:30:00,47.66,47.71,47.65,47.68,26690.0,46.057,46.1053,46.0473,46.0763,26690.0
2016-12-12 12:35:00,47.68,47.74,47.63,47.73,46239.0,46.0763,46.1343,46.028,46.1246,46239.0
2016-12-12 12:40:00,47.73,47.81,47.71,47.8,47912.0,46.1246,46.2019,46.1053,46.1922,47912.0
2016-12-12 12:45:00,47.79,47.82,47.74,47.74,65236.0,46.1826,46.2116,46.1343,46.1343,65236.0
2016-12-12 12:50:00,47.73,47.73,47.61,47.65,53002.0,46.1246,46.1246,46.0086,46.0473,53002.0
2016-12-12 12:55:00,47.65,47.68,47.62,47.64,31726.0,46.0473,46.0763,46.0183,46.0376,31726.0
2016-12-12 13:00:00,47.65,47.72,47.59,47.7,59717.0,46.0473,46.1149,45.9893,46.0956,59717.0
2016-12-12 13:05:00,47.71,47.73,47.69,47.71,31852.0,46.1053,46.1246,46.0859,46.1053,31852.0
2016-12-12 13:10:00,47.72,47.73,47.68,47.69,38362.0,46.1149,46.1246,46.0763,46.0859,38362.0
2016-12-12 13:15:00,47.69,47.8,47.61,47.79,101314.0,46.0859,46.1922,46.0086,46.1826,101314.0
2016-12-12 13:20:00,47.79,47.84,47.76,47.82,42225.0,46.1826,46.2309,46.1536,46.2116,42225.0
2016-12-12 13:25:00,47.82,47.82,47.76,47.79,48138.0,46.2116,46.2116,46.1536,46.1826,48138.0
2016-12-12 13:30:00,47.79,47.91,47.77,47.89,52530.0,46.1826,46.2985,46.1633,46.2792,52530.0
2016-12-12 13:35:00,47.9,47.95,47.87,47.87,35575.0,46.2889,46.3372,46.2599,46.2599,35575.0
2016-12-12 13:40:00,47.88,47.92,47.87,47.91,36225.0,46.2696,46.3082,46.2599,46.2985,36225.0
2016-12-12 13:45:00,47.91,47.92,47.8,47.86,77540.0,46.2985,46.3082,46.1922,46.2502,77540.0
2016-12-12 13:50:00,47.87,47.89,47.73,47.73,55672.0,46.2599,46.2792,46.1246,46.1246,55672.0
2016-12-12 13:55:00,47.73,47.76,47.7,47.73,28564.0,46.1246,46.1536,46.0956,46.1246,28564.0
2016-12-12 14:00:00,47.72,47.77,47.69,47.74,39823.0,46.1149,46.1633,46.0859,46.1343,39823.0
2016-12-12 14:05:00,47.75,47.75,47.61,47.62,49538.0,46.1439,46.1439,46.0086,46.0183,49538.0
2016-12-12 14:10:00,47.62,47.76,47.61,47.75,46993.0,46.0183,46.1536,46.0086,46.1439,46993.0
2016-12-12 14:15:00,47.75,47.8,47.72,47.79,34318.0,46.1439,46.1922,46.1149,46.1826,34318.0
2016-12-12 14:20:00,47.78,47.8,47.75,47.77,40694.0,46.1729,46.1922,46.1439,46.1633,40694.0
2016-12-12 14:25:00,47.78,47.84,47.77,47.82,47500.0,46.1729,46.2309,46.1633,46.2116,47500.0
2016-12-12 14:30:00,47.82,47.88,47.79,47.8,35100.0,46.2116,46.2696,46.1826,46.1922,35100.0
2016-12-12 14:35:00,47.8,47.81,47.77,47.77,38893.0,46.1922,46.2019,46.1633,46.1633,38893.0
2016-12-12 14:40:00,47.77,47.77,47.66,47.66,61945.0,46.1633,46.1633,46.057,46.057,61945.0
2016-12-12 14:45:00,47.66,47.78,47.66,47.74,36012.0,46.057,46.1729,46.057,46.1343,36012.0
2016-12-12 14:50:00,47.74,47.75,47.68,47.69,40857.0,46.1343,46.1439,46.0763,46.0859,40857.0
2016-12-12 14:55:00,47.69,47.73,47.69,47.7,93883.0,46.0859,46.1246,46.0859,46.0956,93883.0
2016-12-12 15:00:00,47.7,47.74,47.68,47.72,60682.0,46.0956,46.1343,46.0763,46.1149,60682.0
2016-12-12 15:05:00,47.73,47.75,47.67,47.72,281393.0,46.1246,46.1439,46.0666,46.1149,281393.0
2016-12-12 15:10:00,47.73,47.75,47.65,47.66,188239.0,46.1246,46.1439,46.0473,46.057,188239.0
2016-12-12 15:15:00,47.66,47.69,47.63,47.64,77641.0,46.057,46.0859,46.028,46.0376,77641.0
2016-12-12 15:20:00,47.63,47.68,47.62,47.64,80003.0,46.028,46.0763,46.0183,46.0376,80003.0
2016-12-12 15:25:00,47.64,47.7,47.61,47.65,57396.0,46.0376,46.0956,46.0086,46.0473,57396.0
2016-12-12 15:30:00,47.65,47.69,47.6,47.66,105252.0,46.0473,46.0859,45.999,46.057,105252.0
2016-12-12 15:35:00,47.66,47.74,47.66,47.73,185869.0,46.057,46.1343,46.057,46.1246,185869.0
2016-12-12 15:40:00,47.73,47.73,47.7,47.72,161950.0,46.1246,46.1246,46.0956,46.1149,161950.0
2016-12-12 15:45:00,47.72,47.75,47.68,47.7,176503.0,46.1149,46.1439,46.0763,46.0956,176503.0
2016-12-12 15:50:00,47.7,47.71,47.64,47.65,211268.0,46.0956,46.1053,46.0376,46.0473,211268.0
2016-12-12 15:55:00,47.66,47.69,47.52,47.6,692500.0,46.057,46.0859,45.9217,45.999,692500.0
2016-12-13 09:30:00,47.95,48.42,47.72,48.23,366140.0,46.3372,46.7914,46.1149,46.6078,366140.0
2016-12-13 09:35:00,48.16,48.42,47.94,48.37,121858.0,46.5401,46.7914,46.3275,46.7431,121858.0
2016-12-13 09:40:00,48.37,48.39,48.19,48.24,174873.0,46.7431,46.7624,46.5691,46.6174,174873.0
2016-12-13 09:45:00,48.25,48.3,48.04,48.26,96516.0,46.6271,46.6754,46.4242,46.6368,96516.0
2016-12-13 09:50:00,48.28,48.42,48.27,48.29,82964.0,46.6561,46.7914,46.6464,46.6658,82964.0
2016-12-13 09:55:00,48.29,48.49,48.28,48.45,100563.0,46.6658,46.859,46.6561,46.8204,100563.0
2016-12-13 10:00:00,48.46,48.49,48.32,48.32,116530.0,46.83,46.859,46.6948,46.6948,116530.0
2016-12-13 10:05:00,48.31,48.36,48.2,48.26,67278.0,46.6851,46.7334,46.5788,46.6368,67278.0
2016-12-13 10:10:00,48.27,48.31,48.02,48.14,106947.0,46.6464,46.6851,46.4048,46.5208,106947.0
2016-12-13 10:15:00,48.14,48.21,48.01,48.18,62938.0,46.5208,46.5885,46.3952,46.5595,62938.0
2016-12-13 10:20:00,48.17,48.25,48.16,48.2,49596.0,46.5498,46.6271,46.5401,46.5788,49596.0
2016-12-13 10:25:00,48.2,48.25,48.17,48.2,71959.0,46.5788,46.6271,46.5498,46.5788,71959.0
2016-12-13 10:30:00,48.2,48.25,48.15,48.15,79918.0,46.5788,46.6271,46.5305,46.5305,79918.0
2016-12-13 10:35:00,48.15,48.25,48.11,48.24,94742.0,46.5305,46.6271,46.4918,46.6174,94742.0
2016-12-13 10:40:00,48.23,48.29,48.21,48.21,53242.0,46.6078,46.6658,46.5885,46.5885,53242.0
2016-12-13 10:45:00,48.2,48.21,47.84,47.93,157910.0,46.5788,46.5885,46.2309,46.3179,157910.0
2016-12-13 10:50:00,47.94,48.0,47.93,47.99,42210.0,46.3275,46.3855,46.3179,46.3759,42210.0
2016-12-13 10:55:00,47.99,48.01,47.92,47.97,53387.0,46.3759,46.3952,46.3082,46.3565,53387.0
2016-12-13 11:00:00,47.97,48.09,47.97,48.07,44602.0,46.3565,46.4725,46.3565,46.4532,44602.0
2016-12-13 11:05:00,48.08,48.1,48.06,48.1,34306.0,46.4628,46.4822,46.4435,46.4822,34306.0
2016-12-13 11:10:00,48.1,48.14,48.07,48.07,60539.0,46.4822,46.5208,46.4532,46.4532,60539.0
2016-12-13 11:15:00,48.06,48.06,47.95,47.96,60603.0,46.4435,46.4435,46.3372,46.3469,60603.0
2016-12-13 11:20:00,47.96,48.1,47.95,48.1,56116.0,46.3469,46.4822,46.3372,46.4822,56116.0
2016-12-13 11:25:00,48.11,48.11,47.97,47.98,41879.0,46.4918,46.4918,46.3565,46.3662,41879.0
2016-12-13 11:30:00,47.97,47.98,47.91,47.98,55215.0,46.3565,46.3662,46.2985,46.3662,55215.0
2016-12-13 11:35:00,47.97,47.98,47.81,47.95,86350.0,46.3565,46.3662,46.2019,46.3372,86350.0
2016-12-13 11:40:00,47.96,48.06,47.95,47.99,66906.0,46.3469,46.4435,46.3372,46.3759,66906.0
2016-12-13 11:45:00,47.98,47.98,47.88,47.94,51671.0,46.3662,46.3662,46.2696,46.3275,51671.0
2016-12-13 11:50:00,47.94,47.99,47.85,47.99,64280.0,46.3275,46.3759,46.2406,46.3759,64280.0
2016-12-13 11:55:00,47.99,48.05,47.95,47.98,47258.0,46.3759,46.4338,46.3372,46.3662,47258.0
2016-12-13 12:00:00,47.98,48.1,47.98,48.05,65624.0,46.3662,46.4822,46.3662,46.4338,65624.0
2016-12-13 12:05:00,48.04,48.05,47.93,47.99,53111.0,46.4242,46.4338,46.3179,46.3759,53111.0
2016-12-13 12:10:00,47.99,47.99,47.89,47.9,31473.0,46.3759,46.3759,46.2792,46.2889,31473.0
2016-12-13 12:15:00,47.89,47.98,47.87,47.96,66503.0,46.2792,46.3662,46.2599,46.3469,66503.0
2016-12-13 12:20:00,47.96,47.97,47.94,47.94,28400.0,46.3469,46.3565,46.3275,46.3275,28400.0
2016-12-13 12:25:00,47.94,47.94,47.77,47.78,39688.0,46.3275,46.3275,46.1633,46.1729,39688.0
2016-12-13 12:30:00,47.78,47.94,47.77,47.94,46546.0,46.1729,46.3275,46.1633,46.3275,46546.0
2016-12-13 12:35:00,47.93,47.98,47.91,47.95,18831.0,46.3179,46.3662,46.2985,46.3372,18831.0
2016-12-13 12:40:00,47.95,48.03,47.94,48.0,39507.0,46.3372,46.4145,46.3275,46.3855,39507.0
2016-12-13 12:45:00,47.99,48.01,47.93,48.0,32690.0,46.3759,46.3952,46.3179,46.3855,32690.0
2016-12-13 12:50:00,48.0,48.04,47.99,48.02,32563.0,46.3855,46.4242,46.3759,46.4048,32563.0
2016-12-13 12:55:00,48.02,48.03,47.99,48.01,20610.0,46.4048,46.4145,46.3759,46.3952,20610.0
2016-12-13 13:00:00,48.01,48.06,47.98,48.02,36163.0,46.3952,46.4435,46.3662,46.4048,36163.0
2016-12-13 13:05:00,48.01,48.13,48.01,48.12,21941.0,46.3952,46.5111,46.3952,46.5015,21941.0
2016-12-13 13:10:00,48.13,48.18,48.12,48.15,49064.0,46.5111,46.5595,46.5015,46.5305,49064.0
2016-12-13 13:15:00,48.15,48.19,48.1,48.17,35010.0,46.5305,46.5691,46.4822,46.5498,35010.0
2016-12-13 13:20:00,48.17,48.18,48.09,48.09,43032.0,46.5498,46.5595,46.4725,46.4725,43032.0
2016-12-13 13:25:00,48.09,48.1,48.04,48.07,24125.0,46.4725,46.4822,46.4242,46.4532,24125.0
2016-12-13 13:30:00,48.08,48.11,48.04,48.05,25004.0,46.4628,46.4918,46.4242,46.4338,25004.0
2016-12-13 13:35:00,48.05,48.09,48.0,48.03,31197.0,46.4338,46.4725,46.3855,46.4145,31197.0
2016-12-13 13:40:00,48.04,48.09,48.04,48.09,24589.0,46.4242,46.4725,46.4242,46.4725,24589.0
2016-12-13 13:45:00,48.08,48.1,48.03,48.04,110488.0,46.4628,46.4822,46.4145,46.4242,110488.0
2016-12-13 13:50:00,48.05,48.09,48.02,48.07,46481.0,46.4338,46.4725,46.4048,46.4532,46481.0
2016-12-13 13:55:00,48.07,48.07,47.99,48.02,22294.0,46.4532,46.4532,46.3759,46.4048,22294.0
2016-12-13 14:00:00,48.01,48.03,47.98,47.99,46237.0,46.3952,46.4145,46.3662,46.3759,46237.0
2016-12-13 14:05:00,47.99,48.01,47.92,47.93,54284.0,46.3759,46.3952,46.3082,46.3179,54284.0
2016-12-13 14:10:00,47.93,47.94,47.85,47.91,46763.0,46.3179,46.3275,46.2406,46.2985,46763.0
2016-12-13 14:15:00,47.91,47.95,47.89,47.95,53845.0,46.2985,46.3372,46.2792,46.3372,53845.0
2016-12-13 14:20:00,47.95,47.99,47.93,47.97,37275.0,46.3372,46.3759,46.3179,46.3565,37275.0
2016-12-13 14:25:00,47.97,47.97,47.85,47.86,35274.0,46.3565,46.3565,46.2406,46.2502,35274.0
2016-12-13 14:30:00,47.86,47.91,47.82,47.91,21379.0,46.2502,46.2985,46.2116,46.2985,21379.0
2016-12-13 14:35:00,47.91,47.93,47.85,47.92,28693.0,46.2985,46.3179,46.2406,46.3082,28693.0
2016-12-13 14:40:00,47.91,47.95,47.88,47.95,32401.0,46.2985,46.3372,46.2696,46.3372,32401.0
2016-12-13 14:45:00,47.94,47.99,47.94,47.94,41254.0,46.3275,46.3759,46.3275,46.3275,41254.0
2016-12-13 14:50:00,47.94,47.97,47.9,47.94,33840.0,46.3275,46.3565,46.2889,46.3275,33840.0
2016-12-13 14:55:00,47.94,47.94,47.87,47.89,53833.0,46.3275,46.3275,46.2599,46.2792,53833.0
2016-12-13 15:00:00,47.89,47.89,47.83,47.83,50349.0,46.2792,46.2792,46.2212,46.2212,50349.0
2016-12-13 15:05:00,47.83,47.85,47.81,47.81,48493.0,46.2212,46.2406,46.2019,46.2019,48493.0
2016-12-13 15:10:00,47.81,47.82,47.71,47.73,69340.0,46.2019,46.2116,46.1053,46.1246,69340.0
2016-12-13 15:15:00,47.74,47.86,47.73,47.86,109131.0,46.1343,46.2502,46.1246,46.2502,109131.0
2016-12-13 15:20:00,47.86,47.87,47.8,47.8,54727.0,46.2502,46.2599,46.1922,46.1922,54727.0
2016-12-13 15:25:00,47.8,47.82,47.79,47.8,53939.0,46.1922,46.2116,46.1826,46.1922,53939.0
2016-12-13 15:30:00,47.8,47.83,47.77,47.78,85816.0,46.1922,46.2212,46.1633,46.1729,85816.0
2016-12-13 15:35:00,47.78,47.8,47.77,47.78,117444.0,46.1729,46.1922,46.1633,46.1729,117444.0
2016-12-13 15:40:00,47.79,47.88,47.78,47.84,102049.0,46.1826,46.2696,46.1729,46.2309,102049.0
2016-12-13 15:45:00,47.84,47.86,47.79,47.8,108387.0,46.2309,46.2502,46.1826,46.1922,108387.0
2016-12-13 15:50:00,47.81,47.85,47.79,47.82,149424.0,46.2019,46.2406,46.1826,46.2116,149424.0
2016-12-13 15:55:00,47.82,47.85,47.79,47.84,290854.0,46.2116,46.2406,46.1826,46.2309,290854.0
2016-12-14 09:30:00,47.87,47.99,47.81,47.97,64065.0,46.2599,46.3759,46.2019,46.3565,64065.0
2016-12-14 09:35:00,47.95,48.01,47.86,47.87,62955.0,46.3372,46.3952,46.2502,46.2599,62955.0
2016-12-14 09:40:00,47.85,48.14,47.85,48.05,70683.0,46.2406,46.5208,46.2406,46.4338,70683.0
2016-12-14 09:45:00,48.05,48.18,48.05,48.11,52682.0,46.4338,46.5595,46.4338,46.4918,52682.0
2016-12-14 09:50:00,48.1,48.17,48.04,48.08,46447.0,46.4822,46.5498,46.4242,46.4628,46447.0
2016-12-14 09:55:00,48.08,48.09,47.94,48.06,62346.0,46.4628,46.4725,46.3275,46.4435,62346.0
2016-12-14 10:00:00,48.04,48.16,48.01,48.15,57529.0,46.4242,46.5401,46.3952,46.5305,57529.0
2016-12-14 10:05:00,48.16,48.37,48.14,48.24,115898.0,46.5401,46.7431,46.5208,46.6174,115898.0
2016-12-14 10:10:00,48.22,48.49,48.22,48.47,103262.0,46.5981,46.859,46.5981,46.8397,103262.0
2016-12-14 10:15:00,48.45,48.48,48.37,48.39,73602.0,46.8204,46.8494,46.7431,46.7624,73602.0
2016-12-14 10:20:00,48.37,48.52,48.33,48.5,78770.0,46.7431,46.888,46.7044,46.8687,78770.0
2016-12-14 10:25:00,48.5,48.64,48.49,48.52,103641.0,46.8687,47.004,46.859,46.888,103641.0
2016-12-14 10:30:00,48.54,48.57,48.25,48.33,80423.0,46.9074,46.9363,46.6271,46.7044,80423.0
2016-12-14 10:35:00,48.31,48.31,48.15,48.23,49660.0,46.6851,46.6851,46.5305,46.6078,49660.0
2016-12-14 10:40:00,48.22,48.34,48.22,48.26,48371.0,46.5981,46.7141,46.5981,46.6368,48371.0
2016-12-14 10:45:00,48.25,48.29,48.14,48.17,34304.0,46.6271,46.6658,46.5208,46.5498,34304.0
2016-12-14 10:50:00,48.16,48.19,48.1,48.19,49836.0,46.5401,46.5691,46.4822,46.5691,49836.0
2016-12-14 10:55:00,48.2,48.23,48.14,48.2,29004.0,46.5788,46.6078,46.5208,46.5788,29004.0
2016-12-14 11:00:00,48.2,48.2,48.05,48.12,49464.0,46.5788,46.5788,46.4338,46.5015,49464.0
2016-12-14 11:05:00,48.1,48.15,48.06,48.1,23963.0,46.4822,46.5305,46.4435,46.4822,23963.0
2016-12-14 11:10:00,48.09,48.12,48.02,48.08,31126.0,46.4725,46.5015,46.4048,46.4628,31126.0
2016-12-14 11:15:00,48.1,48.18,48.1,48.16,24796.0,46.4822,46.5595,46.4822,46.5401,24796.0
2016-12-14 11:20:00,48.16,48.18,48.11,48.16,28428.0,46.5401,46.5595,46.4918,46.5401,28428.0
2016-12-14 11:25:00,48.16,48.23,48.15,48.2,25082.0,46.5401,46.6078,46.5305,46.5788,25082.0
2016-12-14 11:30:00,48.2,48.2,48.08,48.11,64278.0,46.5788,46.5788,46.4628,46.4918,64278.0
2016-12-14 11:35:00,48.12,48.15,48.08,48.12,35302.0,46.5015,46.5305,46.4628,46.5015,35302.0
2016-12-14 11:40:00,48.12,48.12,47.96,48.06,88566.0,46.5015,46.5015,46.3469,46.4435,88566.0
2016-12-14 11:45:00,48.07,48.12,48.02,48.06,60865.0,46.4532,46.5015,46.4048,46.4435,60865.0
2016-12-14 11:50:00,48.05,48.2,48.05,48.15,50577.0,46.4338,46.5788,46.4338,46.5305,50577.0
2016-12-14 11:55:00,48.15,48.18,48.1,48.17,38059.0,46.5305,46.5595,46.4822,46.5498,38059.0
2016-12-14 12:00:00,48.18,48.21,48.14,48.21,28492.0,46.5595,46.5885,46.5208,46.5885,28492.0
2016-12-14 12:05:00,48.2,48.2,48.12,48.14,27842.0,46.5788,46.5788,46.5015,46.5208,27842.0
2016-12-14 12:10:00,48.14,48.22,48.14,48.2,17285.0,46.5208,46.5981,46.5208,46.5788,17285.0
2016-12-14 12:15:00,48.21,48.28,48.2,48.27,29657.0,46.5885,46.6561,46.5788,46.6464,29657.0
2016-12-14 12:20:00,48.26,48.33,48.25,48.33,24044.0,46.6368,46.7044,46.6271,46.7044,24044.0
2016-12-14 12:25:00,48.32,48.42,48.31,48.35,55421.0,46.6948,46.7914,46.6851,46.7237,55421.0
2016-12-14 12:30:00,48.35,48.37,48.29,48.3,21661.0,46.7237,46.7431,46.6658,46.6754,21661.0
2016-12-14 12:35:00,48.31,48.37,48.29,48.35,19137.0,46.6851,46.7431,46.6658,46.7237,19137.0
2016-12-14 12:40:00,48.35,48.38,48.29,48.32,21950.0,46.7237,46.7527,46.6658,46.6948,21950.0
2016-12-14 12:45:00,48.32,48.38,48.28,48.38,11659.0,46.6948,46.7527,46.6561,46.7527,11659.0
2016-12-14 12:50:00,48.37,48.47,48.37,48.47,32679.0,46.7431,46.8397,46.7431,46.8397,32679.0
2016-12-14 12:55:00,48.47,48.53,48.43,48.45,36810.0,46.8397,46.8977,46.8011,46.8204,36810.0
2016-12-14 13:00:00,48.44,48.52,48.39,48.49,58210.0,46.8107,46.888,46.7624,46.859,58210.0
2016-12-14 13:05:00,48.49,48.58,48.46,48.53,47553.0,46.859,46.946,46.83,46.8977,47553.0
2016-12-14 13:10:00,48.53,48.58,48.5,48.55,28416.0,46.8977,46.946,46.8687,46.917,28416.0
2016-12-14 13:15:00,48.57,48.61,48.51,48.59,47643.0,46.9363,46.975,46.8784,46.9557,47643.0
2016-12-14 13:20:00,48.6,48.63,48.53,48.6,36866.0,46.9653,46.9943,46.8977,46.9653,36866.0
2016-12-14 13:25:00,48.61,48.61,48.54,48.58,30562.0,46.975,46.975,46.9074,46.946,30562.0
2016-12-14 13:30:00,48.57,48.61,48.54,48.6,37056.0,46.9363,46.975,46.9074,46.9653,37056.0
2016-12-14 13:35:00,48.61,48.66,48.57,48.59,54251.0,46.975,47.0233,46.9363,46.9557,54251.0
2016-12-14 13:40:00,48.59,48.61,48.54,48.58,42286.0,46.9557,46.975,46.9074,46.946,42286.0
2016-12-14 13:45:00,48.57,48.63,48.55,48.63,26477.0,46.9363,46.9943,46.917,46.9943,26477.0
2016-12-14 13:50:00,48.63,48.68,48.59,48.65,31783.0,46.9943,47.0426,46.9557,47.0137,31783.0
2016-12-14 13:55:00,48.64,48.68,48.62,48.65,26902.0,47.004,47.0426,46.9847,47.0137,26902.0
2016-12-14 14:00:00,48.64,48.72,48.52,48.69,54809.0,47.004,47.0813,46.888,47.0523,54809.0
2016-12-14 14:05:00,48.66,48.75,48.53,48.69,46986.0,47.0233,47.1103,46.8977,47.0523,46986.0
2016-12-14 14:10:00,48.69,48.72,48.32,48.33,51126.0,47.0523,47.0813,46.6948,46.7044,51126.0
2016-12-14 14:15:00,48.34,48.51,48.31,48.42,52750.0,46.7141,46.8784,46.6851,46.7914,52750.0
2016-12-14 14:20:00,48.42,48.43,48.23,48.28,44552.0,46.7914,46.8011,46.6078,46.6561,44552.0
2016-12-14 14:25:00,48.26,48.29,48.05,48.05,54038.0,46.6368,46.6658,46.4338,46.4338,54038.0
2016-12-14 14:30:00,48.06,48.25,48.06,48.18,34102.0,46.4435,46.6271,46.4435,46.5595,34102.0
2016-12-14 14:35:00,48.17,48.28,48.11,48.28,43995.0,46.5498,46.6561,46.4918,46.6561,43995.0
2016-12-14 14:40:00,48.29,48.35,48.24,48.35,53782.0,46.6658,46.7237,46.6174,46.7237,53782.0
2016-12-14 14:45:00,48.36,48.39,48.23,48.27,39739.0,46.7334,46.7624,46.6078,46.6464,39739.0
2016-12-14 14:50:00,48.28,48.33,48.26,48.28,42766.0,46.6561,46.7044,46.6368,46.6561,42766.0
2016-12-14 14:55:00,48.27,48.28,48.15,48.15,52673.0,46.6464,46.6561,46.5305,46.5305,52673.0
2016-12-14 15:00:00,48.15,48.33,48.13,48.26,63075.0,46.5305,46.7044,46.5111,46.6368,63075.0
2016-12-14 15:05:00,48.25,48.33,48.07,48.08,92819.0,46.6271,46.7044,46.4532,46.4628,92819.0
2016-12-14 15:10:00,48.08,48.16,47.97,48.11,73670.0,46.4628,46.5401,46.3565,46.4918,73670.0
2016-12-14 15:15:00,48.1,48.1,47.93,48.02,77412.0,46.4822,46.4822,46.3179,46.4048,77412.0
2016-12-14 15:20:00,48.01,48.07,47.96,47.97,66739.0,46.3952,46.4532,46.3469,46.3565,66739.0
2016-12-14 15:25:00,47.96,48.07,47.95,48.02,58434.0,46.3469,46.4532,46.3372,46.4048,58434.0
2016-12-14 15:30:00,48.03,48.19,48.01,48.18,131075.0,46.4145,46.5691,46.3952,46.5595,131075.0
2016-12-14 15:35:00,48.19,48.3,48.16,48.21,118593.0,46.5691,46.6754,46.5401,46.5885,118593.0
2016-12-14 15:40:00,48.22,48.23,48.02,48.07,110023.0,46.5981,46.6078,46.4048,46.4532,110023.0
2016-12-14 15:45:00,48.06,48.08,47.9,47.92,96470.0,46.4435,46.4628,46.2889,46.3082,96470.0
2016-12-14 15:50:00,47.93,47.96,47.8,47.91,210639.0,46.3179,46.3469,46.1922,46.2985,210639.0
2016-12-14 15:55:00,47.91,47.95,47.83,47.91,218555.0,46.2985,46.3372,46.2212,46.2985,218555.0
2016-12-15 09:30:00,48.1,49.1,48.1,48.73,355770.0,46.4822,47.4485,46.4822,47.091,355770.0
2016-12-15 09:35:00,48.76,48.93,48.61,48.73,108062.0,47.12,47.2842,46.975,47.091,108062.0
2016-12-15 09:40:00,48.73,48.87,48.6,48.86,112586.0,47.091,47.2263,46.9653,47.2166,112586.0
2016-12-15 09:45:00,48.84,48.95,48.74,48.95,63252.0,47.1973,47.3036,47.1006,47.3036,63252.0
2016-12-15 09:50:00,48.94,49.31,48.94,49.29,279523.0,47.2939,47.6515,47.2939,47.6321,279523.0
2016-12-15 09:55:00,49.27,49.59,49.18,49.59,156925.0,47.6128,47.922,47.5258,47.922,156925.0
2016-12-15 10:00:00,49.57,49.64,49.33,49.64,160031.0,47.9027,47.9704,47.6708,47.9704,160031.0
2016-12-15 10:05:00,49.64,49.86,49.62,49.86,148050.0,47.9704,48.183,47.951,48.183,148050.0
2016-12-15 10:10:00,49.86,49.94,49.83,49.88,92169.0,48.183,48.2603,48.154,48.2023,92169.0
2016-12-15 10:15:00,49.89,49.95,49.72,49.82,137605.0,48.212,48.2699,48.0477,48.1443,137605.0
2016-12-15 10:20:00,49.81,49.89,49.76,49.83,60319.0,48.1346,48.212,48.0863,48.154,60319.0
2016-12-15 10:25:00,49.83,49.87,49.6,49.76,77980.0,48.154,48.1926,47.9317,48.0863,77980.0
2016-12-15 10:30:00,49.78,49.8,49.67,49.69,42228.0,48.1057,48.125,47.9994,48.0187,42228.0
2016-12-15 10:35:00,49.69,49.71,49.44,49.47,85409.0,48.0187,48.038,47.7771,47.8061,85409.0
2016-12-15 10:40:00,49.47,49.89,49.47,49.88,114839.0,47.8061,48.212,47.8061,48.2023,114839.0
2016-12-15 10:45:00,49.87,49.93,49.78,49.79,88213.0,48.1926,48.2506,48.1057,48.1153,88213.0
2016-12-15 10:50:00,49.79,49.79,49.59,49.61,99758.0,48.1153,48.1153,47.922,47.9414,99758.0
2016-12-15 10:55:00,49.61,49.61,49.42,49.46,76087.0,47.9414,47.9414,47.7578,47.7964,76087.0
2016-12-15 11:00:00,49.47,49.52,49.45,49.47,42819.0,47.8061,47.8544,47.7868,47.8061,42819.0
2016-12-15 11:05:00,49.47,49.6,49.47,49.53,104360.0,47.8061,47.9317,47.8061,47.8641,104360.0
2016-12-15 11:10:00,49.52,49.66,49.51,49.62,51799.0,47.8544,47.9897,47.8447,47.951,51799.0
2016-12-15 11:15:00,49.62,49.63,49.51,49.54,31387.0,47.951,47.9607,47.8447,47.8737,31387.0
2016-12-15 11:20:00,49.54,49.61,49.45,49.49,35031.0,47.8737,47.9414,47.7868,47.8254,35031.0
2016-12-15 11:25:00,49.49,49.5,49.42,49.43,45461.0,47.8254,47.8351,47.7578,47.7674,45461.0
2016-12-15 11:30:00,49.42,49.52,49.42,49.48,62773.0,47.7578,47.8544,47.7578,47.8157,62773.0
2016-12-15 11:35:00,49.47,49.51,49.43,49.44,39145.0,47.8061,47.8447,47.7674,47.7771,39145.0
2016-12-15 11:40:00,49.45,49.5,49.43,49.48,47884.0,47.7868,47.8351,47.7674,47.8157,47884.0
2016-12-15 11:45:00,49.48,49.5,49.42,49.44,35803.0,47.8157,47.8351,47.7578,47.7771,35803.0
2016-12-15 11:50:00,49.45,49.5,49.43,49.46,50580.0,47.7868,47.8351,47.7674,47.7964,50580.0
2016-12-15 11:55:00,49.46,49.49,49.35,49.48,52911.0,47.7964,47.8254,47.6901,47.8157,52911.0
2016-12-15 12:00:00,49.49,49.49,49.37,49.42,39018.0,47.8254,47.8254,47.7094,47.7578,39018.0
2016-12-15 12:05:00,49.43,49.44,49.35,49.4,43089.0,47.7674,47.7771,47.6901,47.7384,43089.0
2016-12-15 12:10:00,49.4,49.44,49.38,49.41,37772.0,47.7384,47.7771,47.7191,47.7481,37772.0
2016-12-15 12:15:00,49.41,49.45,49.38,49.4,40339.0,47.7481,47.7868,47.7191,47.7384,40339.0
2016-12-15 12:20:00,49.4,49.4,49.3,49.34,24576.0,47.7384,47.7384,47.6418,47.6805,24576.0
2016-12-15 12:25:00,49.34,49.34,49.27,49.27,30120.0,47.6805,47.6805,47.6128,47.6128,30120.0
2016-12-15 12:30:00,49.26,49.28,49.2,49.21,35899.0,47.6031,47.6225,47.5452,47.5548,35899.0
2016-12-15 12:35:00,49.21,49.25,49.2,49.2,43661.0,47.5548,47.5935,47.5452,47.5452,43661.0
2016-12-15 12:40:00,49.19,49.23,49.14,49.19,40009.0,47.5355,47.5741,47.4872,47.5355,40009.0
2016-12-15 12:45:00,49.2,49.2,49.09,49.1,43653.0,47.5452,47.5452,47.4389,47.4485,43653.0
2016-12-15 12:50:00,49.1,49.11,49.0,49.01,65848.0,47.4485,47.4582,47.3519,47.3615,65848.0
2016-12-15 12:55:00,49.01,49.04,49.0,49.03,92493.0,47.3615,47.3905,47.3519,47.3809,92493.0
2016-12-15 13:00:00,49.03,49.13,49.02,49.09,78889.0,47.3809,47.4775,47.3712,47.4389,78889.0
2016-12-15 13:05:00,49.09,49.29,49.08,49.27,110932.0,47.4389,47.6321,47.4292,47.6128,110932.0
2016-12-15 13:10:00,49.27,49.27,49.18,49.21,42144.0,47.6128,47.6128,47.5258,47.5548,42144.0
2016-12-15 13:15:00,49.22,49.25,49.17,49.2,35960.0,47.5645,47.5935,47.5162,47.5452,35960.0
2016-12-15 13:20:00,49.2,49.22,49.07,49.1,45503.0,47.5452,47.5645,47.4195,47.4485,45503.0
2016-12-15 13:25:00,49.11,49.11,49.02,49.06,42926.0,47.4582,47.4582,47.3712,47.4099,42926.0
2016-12-15 13:30:00,49.04,49.07,48.99,49.01,54038.0,47.3905,47.4195,47.3422,47.3615,54038.0
2016-12-15 13:35:00,49.01,49.03,48.94,48.98,46773.0,47.3615,47.3809,47.2939,47.3326,46773.0
2016-12-15 13:40:00,48.98,49.02,48.95,48.96,49397.0,47.3326,47.3712,47.3036,47.3132,49397.0
2016-12-15 13:45:00,48.96,48.97,48.84,48.84,27290.0,47.3132,47.3229,47.1973,47.1973,27290.0
2016-12-15 13:50:00,48.86,48.94,48.74,48.79,79559.0,47.2166,47.2939,47.1006,47.1489,79559.0
2016-12-15 13:55:00,48.78,48.82,48.72,48.77,45687.0,47.1393,47.1779,47.0813,47.1296,45687.0
2016-12-15 14:00:00,48.76,48.79,48.69,48.78,44104.0,47.12,47.1489,47.0523,47.1393,44104.0
2016-12-15 14:05:00,48.79,48.85,48.78,48.8,70217.0,47.1489,47.2069,47.1393,47.1586,70217.0
2016-12-15 14:10:00,48.8,48.86,48.79,48.83,42134.0,47.1586,47.2166,47.1489,47.1876,42134.0
2016-12-15 14:15:00,48.83,48.86,48.78,48.79,42637.0,47.1876,47.2166,47.1393,47.1489,42637.0
2016-12-15 14:20:00,48.79,48.8,48.68,48.69,35184.0,47.1489,47.1586,47.0426,47.0523,35184.0
2016-12-15 14:25:00,48.69,48.79,48.67,48.77,46033.0,47.0523,47.1489,47.033,47.1296,46033.0
2016-12-15 14:30:00,48.77,48.82,48.76,48.79,31158.0,47.1296,47.1779,47.12,47.1489,31158.0
2016-12-15 14:35:00,48.78,48.87,48.78,48.82,40194.0,47.1393,47.2263,47.1393,47.1779,40194.0
2016-12-15 14:40:00,48.82,48.85,48.76,48.8,140375.0,47.1779,47.2069,47.12,47.1586,140375.0
2016-12-15 14:45:00,48.8,48.8,48.75,48.76,34668.0,47.1586,47.1586,47.1103,47.12,34668.0
2016-12-15 14:50:00,48.77,48.78,48.72,48.75,59027.0,47.1296,47.1393,47.0813,47.1103,59027.0
2016-12-15 14:55:00,48.74,48.79,48.69,48.71,42531.0,47.1006,47.1489,47.0523,47.0716,42531.0
2016-12-15 15:00:00,48.71,48.73,48.68,48.7,83668.0,47.0716,47.091,47.0426,47.062,83668.0
2016-12-15 15:05:00,48.7,48.72,48.65,48.65,54732.0,47.062,47.0813,47.0137,47.0137,54732.0
2016-12-15 15:10:00,48.65,48.69,48.58,48.64,76628.0,47.0137,47.0523,46.946,47.004,76628.0
2016-12-15 15:15:00,48.63,48.64,48.59,48.6,65751.0,46.9943,47.004,46.9557,46.9653,65751.0
2016-12-15 15:20:00,48.6,48.62,48.51,48.52,70911.0,46.9653,46.9847,46.8784,46.888,70911.0
2016-12-15 15:25:00,48.52,48.53,48.47,48.49,102037.0,46.888,46.8977,46.8397,46.859,102037.0
2016-12-15 15:30:00,48.49,48.55,48.41,48.43,140220.0,46.859,46.917,46.7817,46.8011,140220.0
2016-12-15 15:35:00,48.43,48.44,48.37,48.41,115838.0,46.8011,46.8107,46.7431,46.7817,115838.0
2016-12-15 15:40:00,48.41,48.48,48.36,48.36,153917.0,46.7817,46.8494,46.7334,46.7334,153917.0
2016-12-15 15:45:00,48.36,48.44,48.31,48.33,153625.0,46.7334,46.8107,46.6851,46.7044,153625.0
2016-12-15 15:50:00,48.33,48.36,48.31,48.33,189430.0,46.7044,46.7334,46.6851,46.7044,189430.0
2016-12-15 15:55:00,48.33,48.35,48.27,48.3,376101.0,46.7044,46.7237,46.6464,46.6754,376101.0
2016-12-16 09:30:00,48.61,48.89,48.39,48.54,1016283.0,46.975,47.2456,46.7624,46.9074,1016283.0
2016-12-16 09:35:00,48.57,48.87,48.54,48.78,131663.0,46.9363,47.2263,46.9074,47.1393,131663.0
2016-12-16 09:40:00,48.77,48.81,48.6,48.63,131472.0,47.1296,47.1683,46.9653,46.9943,131472.0
2016-12-16 09:45:00,48.62,48.69,48.6,48.68,77906.0,46.9847,47.0523,46.9653,47.0426,77906.0
2016-12-16 09:50:00,48.68,48.8,48.51,48.54,110381.0,47.0426,47.1586,46.8784,46.9074,110381.0
2016-12-16 09:55:00,48.54,48.65,48.43,48.65,95111.0,46.9074,47.0137,46.8011,47.0137,95111.0
2016-12-16 10:00:00,48.68,48.8,48.61,48.62,150170.0,47.0426,47.1586,46.975,46.9847,150170.0
2016-12-16 10:05:00,48.62,48.7,48.57,48.66,73496.0,46.9847,47.062,46.9363,47.0233,73496.0
2016-12-16 10:10:00,48.66,48.89,48.62,48.87,112785.0,47.0233,47.2456,46.9847,47.2263,112785.0
2016-12-16 10:15:00,48.86,49.07,48.85,49.05,101331.0,47.2166,47.4195,47.2069,47.4002,101331.0
2016-12-16 10:20:00,49.04,49.04,48.84,48.84,61901.0,47.3905,47.3905,47.1973,47.1973,61901.0
2016-12-16 10:25:00,48.85,48.86,48.7,48.72,49878.0,47.2069,47.2166,47.062,47.0813,49878.0
2016-12-16 10:30:00,48.72,48.73,48.56,48.56,130230.0,47.0813,47.091,46.9267,46.9267,130230.0
2016-12-16 10:35:00,48.56,48.67,48.54,48.64,70180.0,46.9267,47.033,46.9074,47.004,70180.0
2016-12-16 10:40:00,48.65,48.74,48.65,48.7,42423.0,47.0137,47.1006,47.0137,47.062,42423.0
2016-12-16 10:45:00,48.7,48.7,48.62,48.65,47209.0,47.062,47.062,46.9847,47.0137,47209.0
2016-12-16 10:50:00,48.66,48.67,48.57,48.58,69424.0,47.0233,47.033,46.9363,46.946,69424.0
2016-12-16 10:55:00,48.59,48.63,48.58,48.62,53157.0,46.9557,46.9943,46.946,46.9847,53157.0
2016-12-16 11:00:00,48.61,48.63,48.47,48.47,65990.0,46.975,46.9943,46.8397,46.8397,65990.0
2016-12-16 11:05:00,48.46,48.47,48.24,48.31,99439.0,46.83,46.8397,46.6174,46.6851,99439.0
2016-12-16 11:10:00,48.31,48.37,48.25,48.3,71268.0,46.6851,46.7431,46.6271,46.6754,71268.0
2016-12-16 11:15:00,48.3,48.32,48.27,48.3,59998.0,46.6754,46.6948,46.6464,46.6754,59998.0
2016-12-16 11:20:00,48.29,48.31,47.9,47.9,105264.0,46.6658,46.6851,46.2889,46.2889,105264.0
2016-12-16 11:25:00,47.91,48.03,47.9,47.91,77200.0,46.2985,46.4145,46.2889,46.2985,77200.0
2016-12-16 11:30:00,47.91,48.02,47.86,48.0,54556.0,46.2985,46.4048,46.2502,46.3855,54556.0
2016-12-16 11:35:00,48.01,48.19,48.01,48.14,64535.0,46.3952,46.5691,46.3952,46.5208,64535.0
2016-12-16 11:40:00,48.15,48.17,48.09,48.16,71381.0,46.5305,46.5498,46.4725,46.5401,71381.0
2016-12-16 11:45:00,48.15,48.25,48.15,48.23,59599.0,46.5305,46.6271,46.5305,46.6078,59599.0
2016-12-16 11:50:00,48.23,48.28,48.23,48.26,61069.0,46.6078,46.6561,46.6078,46.6368,61069.0
2016-12-16 11:55:00,48.26,48.31,48.26,48.27,53238.0,46.6368,46.6851,46.6368,46.6464,53238.0
2016-12-16 12:00:00,48.27,48.3,48.19,48.23,68084.0,46.6464,46.6754,46.5691,46.6078,68084.0
2016-12-16 12:05:00,48.24,48.28,48.19,48.25,54678.0,46.6174,46.6561,46.5691,46.6271,54678.0
2016-12-16 12:10:00,48.25,48.25,48.19,48.21,20820.0,46.6271,46.6271,46.5691,46.5885,20820.0
2016-12-16 12:15:00,48.21,48.24,48.17,48.2,65322.0,46.5885,46.6174,46.5498,46.5788,65322.0
2016-12-16 12:20:00,48.2,48.24,48.15,48.16,50192.0,46.5788,46.6174,46.5305,46.5401,50192.0
2016-12-16 12:25:00,48.16,48.27,48.16,48.22,36093.0,46.5401,46.6464,46.5401,46.5981,36093.0
2016-12-16 12:30:00,48.22,48.28,48.21,48.25,52989.0,46.5981,46.6561,46.5885,46.6271,52989.0
2016-12-16 12:35:00,48.25,48.31,48.24,48.26,30211.0,46.6271,46.6851,46.6174,46.6368,30211.0
2016-12-16 12:40:00,48.27,48.3,48.17,48.18,55014.0,46.6464,46.6754,46.5498,46.5595,55014.0
2016-12-16 12:45:00,48.17,48.17,48.08,48.12,41241.0,46.5498,46.5498,46.4628,46.5015,41241.0
2016-12-16 12:50:00,48.12,48.12,48.0,48.07,46872.0,46.5015,46.5015,46.3855,46.4532,46872.0
2016-12-16 12:55:00,48.09,48.13,48.06,48.13,37986.0,46.4725,46.5111,46.4435,46.5111,37986.0
2016-12-16 13:00:00,48.14,48.14,48.05,48.05,27638.0,46.5208,46.5208,46.4338,46.4338,27638.0
2016-12-16 13:05:00,48.08,48.1,48.07,48.08,20167.0,46.4628,46.4822,46.4532,46.4628,20167.0
2016-12-16 13:10:00,48.08,48.09,48.01,48.06,27597.0,46.4628,46.4725,46.3952,46.4435,27597.0
2016-12-16 13:15:00,48.05,48.1,48.0,48.1,33539.0,46.4338,46.4822,46.3855,46.4822,33539.0
2016-12-16 13:20:00,48.1,48.16,48.1,48.14,48033.0,46.4822,46.5401,46.4822,46.5208,48033.0
2016-12-16 13:25:00,48.14,48.15,48.11,48.11,30607.0,46.5208,46.5305,46.4918,46.4918,30607.0
2016-12-16 13:30:00,48.1,48.11,48.05,48.09,16026.0,46.4822,46.4918,46.4338,46.4725,16026.0
2016-12-16 13:35:00,48.09,48.1,48.06,48.09,21252.0,46.4725,46.4822,46.4435,46.4725,21252.0
2016-12-16 13:40:00,48.09,48.11,48.06,48.1,40964.0,46.4725,46.4918,46.4435,46.4822,40964.0
2016-12-16 13:45:00,48.11,48.11,48.06,48.07,21726.0,46.4918,46.4918,46.4435,46.4532,21726.0
2016-12-16 13:50:00,48.07,48.09,48.01,48.02,30582.0,46.4532,46.4725,46.3952,46.4048,30582.0
2016-12-16 13:55:00,48.03,48.05,48.02,48.03,27022.0,46.4145,46.4338,46.4048,46.4145,27022.0
2016-12-16 14:00:00,48.03,48.04,48.0,48.01,48456.0,46.4145,46.4242,46.3855,46.3952,48456.0
2016-12-16 14:05:00,48.0,48.08,47.92,48.07,51414.0,46.3855,46.4628,46.3082,46.4532,51414.0
2016-12-16 14:10:00,48.08,48.1,48.03,48.05,51231.0,46.4628,46.4822,46.4145,46.4338,51231.0
2016-12-16 14:15:00,48.05,48.09,48.01,48.05,24520.0,46.4338,46.4725,46.3952,46.4338,24520.0
2016-12-16 14:20:00,48.05,48.05,47.99,48.01,26759.0,46.4338,46.4338,46.3759,46.3952,26759.0
2016-12-16 14:25:00,48.0,48.01,47.96,48.0,22380.0,46.3855,46.3952,46.3469,46.3855,22380.0
2016-12-16 14:30:00,47.99,48.01,47.96,47.97,21846.0,46.3759,46.3952,46.3469,46.3565,21846.0
2016-12-16 14:35:00,47.97,47.98,47.92,47.94,36225.0,46.3565,46.3662,46.3082,46.3275,36225.0
2016-12-16 14:40:00,47.94,47.97,47.93,47.95,23527.0,46.3275,46.3565,46.3179,46.3372,23527.0
2016-12-16 14:45:00,47.95,48.01,47.94,47.95,36145.0,46.3372,46.3952,46.3275,46.3372,36145.0
2016-12-16 14:50:00,47.96,47.97,47.9,47.92,54617.0,46.3469,46.3565,46.2889,46.3082,54617.0
2016-12-16 14:55:00,47.93,48.0,47.92,47.97,43117.0,46.3179,46.3855,46.3082,46.3565,43117.0
2016-12-16 15:00:00,47.98,47.98,47.83,47.86,63006.0,46.3662,46.3662,46.2212,46.2502,63006.0
2016-12-16 15:05:00,47.86,47.9,47.82,47.83,51961.0,46.2502,46.2889,46.2116,46.2212,51961.0
2016-12-16 15:10:00,47.83,47.84,47.8,47.82,62765.0,46.2212,46.2309,46.1922,46.2116,62765.0
2016-12-16 15:15:00,47.83,47.83,47.75,47.76,52842.0,46.2212,46.2212,46.1439,46.1536,52842.0
2016-12-16 15:20:00,47.76,47.78,47.68,47.73,78738.0,46.1536,46.1729,46.0763,46.1246,78738.0
2016-12-16 15:25:00,47.73,47.75,47.72,47.74,57210.0,46.1246,46.1439,46.1149,46.1343,57210.0
2016-12-16 15:30:00,47.74,47.76,47.67,47.68,82862.0,46.1343,46.1536,46.0666,46.0763,82862.0
2016-12-16 15:35:00,47.67,47.73,47.65,47.67,101727.0,46.0666,46.1246,46.0473,46.0666,101727.0
2016-12-16 15:40:00,47.67,47.7,47.65,47.66,87006.0,46.0666,46.0956,46.0473,46.057,87006.0
2016-12-16 15:45:00,47.65,47.73,47.65,47.65,123514.0,46.0473,46.1246,46.0473,46.0473,123514.0
2016-12-16 15:50:00,47.65,47.69,47.65,47.66,172913.0,46.0473,46.0859,46.0473,46.057,172913.0
2016-12-16 15:55:00,47.66,47.67,47.56,47.62,342128.0,46.057,46.0666,45.9603,46.0183,342128.0
2016-12-19 09:30:00,47.89,48.29,47.82,48.16,139427.0,46.2792,46.6658,46.2116,46.5401,139427.0
2016-12-19 09:35:00,48.14,48.2,48.02,48.06,65205.0,46.5208,46.5788,46.4048,46.4435,65205.0
2016-12-19 09:40:00,48.07,48.24,47.87,48.15,57821.0,46.4532,46.6174,46.2599,46.5305,57821.0
2016-12-19 09:45:00,48.12,48.16,47.96,47.98,45764.0,46.5015,46.5401,46.3469,46.3662,45764.0
2016-12-19 09:50:00,47.96,47.96,47.88,47.9,40688.0,46.3469,46.3469,46.2696,46.2889,40688.0
2016-12-19 09:55:00,47.91,47.93,47.88,47.92,43380.0,46.2985,46.3179,46.2696,46.3082,43380.0
2016-12-19 10:00:00,47.91,47.93,47.74,47.88,60534.0,46.2985,46.3179,46.1343,46.2696,60534.0
2016-12-19 10:05:00,47.88,47.98,47.87,47.96,25360.0,46.2696,46.3662,46.2599,46.3469,25360.0
2016-12-19 10:10:00,47.95,47.98,47.87,47.87,31598.0,46.3372,46.3662,46.2599,46.2599,31598.0
2016-12-19 10:15:00,47.89,48.08,47.89,48.03,31069.0,46.2792,46.4628,46.2792,46.4145,31069.0
2016-12-19 10:20:00,48.07,48.13,48.05,48.09,36948.0,46.4532,46.5111,46.4338,46.4725,36948.0
2016-12-19 10:25:00,48.09,48.13,48.04,48.05,32564.0,46.4725,46.5111,46.4242,46.4338,32564.0
2016-12-19 10:30:00,48.07,48.14,48.07,48.09,37076.0,46.4532,46.5208,46.4532,46.4725,37076.0
2016-12-19 10:35:00,48.09,48.15,48.05,48.07,50452.0,46.4725,46.5305,46.4338,46.4532,50452.0
2016-12-19 10:40:00,48.07,48.2,48.05,48.17,59674.0,46.4532,46.5788,46.4338,46.5498,59674.0
2016-12-19 10:45:00,48.18,48.29,48.13,48.28,64729.0,46.5595,46.6658,46.5111,46.6561,64729.0
2016-12-19 10:50:00,48.29,48.36,48.27,48.36,65509.0,46.6658,46.7334,46.6464,46.7334,65509.0
2016-12-19 10:55:00,48.35,48.36,48.31,48.35,55394.0,46.7237,46.7334,46.6851,46.7237,55394.0
2016-12-19 11:00:00,48.34,48.43,48.33,48.43,102837.0,46.7141,46.8011,46.7044,46.8011,102837.0
2016-12-19 11:05:00,48.43,48.52,48.4,48.52,67789.0,46.8011,46.888,46.7721,46.888,67789.0
2016-12-19 11:10:00,48.53,48.55,48.45,48.46,50491.0,46.8977,46.917,46.8204,46.83,50491.0
2016-12-19 11:15:00,48.46,48.51,48.39,48.4,33525.0,46.83,46.8784,46.7624,46.7721,33525.0
2016-12-19 11:20:00,48.39,48.4,48.28,48.28,47451.0,46.7624,46.7721,46.6561,46.6561,47451.0
2016-12-19 11:25:00,48.28,48.3,48.19,48.25,40893.0,46.6561,46.6754,46.5691,46.6271,40893.0
2016-12-19 11:30:00,48.25,48.37,48.24,48.27,38111.0,46.6271,46.7431,46.6174,46.6464,38111.0
2016-12-19 11:35:00,48.28,48.34,48.28,48.33,32877.0,46.6561,46.7141,46.6561,46.7044,32877.0
2016-12-19 11:40:00,48.32,48.33,48.26,48.31,33356.0,46.6948,46.7044,46.6368,46.6851,33356.0
2016-12-19 11:45:00,48.31,48.33,48.24,48.27,42403.0,46.6851,46.7044,46.6174,46.6464,42403.0
2016-12-19 11:50:00,48.27,48.39,48.27,48.38,42137.0,46.6464,46.7624,46.6464,46.7527,42137.0
2016-12-19 11:55:00,48.39,48.41,48.33,48.35,22828.0,46.7624,46.7817,46.7044,46.7237,22828.0
2016-12-19 12:00:00,48.34,48.38,48.32,48.35,21242.0,46.7141,46.7527,46.6948,46.7237,21242.0
2016-12-19 12:05:00,48.34,48.37,48.3,48.37,24813.0,46.7141,46.7431,46.6754,46.7431,24813.0
2016-12-19 12:10:00,48.36,48.44,48.31,48.43,53264.0,46.7334,46.8107,46.6851,46.8011,53264.0
2016-12-19 12:15:00,48.43,48.53,48.43,48.52,48767.0,46.8011,46.8977,46.8011,46.888,48767.0
2016-12-19 12:20:00,48.52,48.57,48.52,48.53,25340.0,46.888,46.9363,46.888,46.8977,25340.0
2016-12-19 12:25:00,48.53,48.53,48.44,48.52,24693.0,46.8977,46.8977,46.8107,46.888,24693.0
2016-12-19 12:30:00,48.53,48.53,48.47,48.47,31505.0,46.8977,46.8977,46.8397,46.8397,31505.0
2016-12-19 12:35:00,48.47,48.52,48.42,48.45,34489.0,46.8397,46.888,46.7914,46.8204,34489.0
2016-12-19 12:40:00,48.45,48.53,48.43,48.51,28016.0,46.8204,46.8977,46.8011,46.8784,28016.0
2016-12-19 12:45:00,48.51,48.54,48.46,48.51,35945.0,46.8784,46.9074,46.83,46.8784,35945.0
2016-12-19 12:50:00,48.51,48.51,48.46,48.47,18198.0,46.8784,46.8784,46.83,46.8397,18198.0
2016-12-19 12:55:00,48.47,48.5,48.43,48.45,36800.0,46.8397,46.8687,46.8011,46.8204,36800.0
2016-12-19 13:00:00,48.46,48.49,48.43,48.45,28613.0,46.83,46.859,46.8011,46.8204,28613.0
2016-12-19 13:05:00,48.44,48.49,48.42,48.45,28421.0,46.8107,46.859,46.7914,46.8204,28421.0
2016-12-19 13:10:00,48.45,48.47,48.41,48.42,19755.0,46.8204,46.8397,46.7817,46.7914,19755.0
2016-12-19 13:15:00,48.42,48.45,48.36,48.37,33144.0,46.7914,46.8204,46.7334,46.7431,33144.0
2016-12-19 13:20:00,48.38,48.46,48.37,48.45,19096.0,46.7527,46.83,46.7431,46.8204,19096.0
2016-12-19 13:25:00,48.45,48.45,48.42,48.45,23306.0,46.8204,46.8204,46.7914,46.8204,23306.0
2016-12-19 13:30:00,48.46,48.46,48.36,48.37,41226.0,46.83,46.83,46.7334,46.7431,41226.0
2016-12-19 13:35:00,48.38,48.41,48.36,48.4,23286.0,46.7527,46.7817,46.7334,46.7721,23286.0
2016-12-19 13:40:00,48.4,48.4,48.33,48.36,38847.0,46.7721,46.7721,46.7044,46.7334,38847.0
2016-12-19 13:45:00,48.35,48.37,48.34,48.36,31780.0,46.7237,46.7431,46.7141,46.7334,31780.0
2016-12-19 13:50:00,48.37,48.4,48.36,48.4,37568.0,46.7431,46.7721,46.7334,46.7721,37568.0
2016-12-19 13:55:00,48.4,48.44,48.39,48.39,23415.0,46.7721,46.8107,46.7624,46.7624,23415.0
2016-12-19 14:00:00,48.39,48.49,48.36,48.47,148672.0,46.7624,46.859,46.7334,46.8397,148672.0
2016-12-19 14:05:00,48.47,48.49,48.46,48.48,25145.0,46.8397,46.859,46.83,46.8494,25145.0
2016-12-19 14:10:00,48.48,48.5,48.43,48.48,40390.0,46.8494,46.8687,46.8011,46.8494,40390.0
2016-12-19 14:15:00,48.49,48.5,48.43,48.47,64662.0,46.859,46.8687,46.8011,46.8397,64662.0
2016-12-19 14:20:00,48.47,48.48,48.42,48.43,41105.0,46.8397,46.8494,46.7914,46.8011,41105.0
2016-12-19 14:25:00,48.43,48.46,48.43,48.45,16459.0,46.8011,46.83,46.8011,46.8204,16459.0
2016-12-19 14:30:00,48.45,48.47,48.43,48.44,36087.0,46.8204,46.8397,46.8011,46.8107,36087.0
2016-12-19 14:35:00,48.45,48.46,48.43,48.44,18227.0,46.8204,46.83,46.8011,46.8107,18227.0
2016-12-19 14:40:00,48.44,48.44,48.36,48.39,29794.0,46.8107,46.8107,46.7334,46.7624,29794.0
2016-12-19 14:45:00,48.39,48.43,48.36,48.43,67890.0,46.7624,46.8011,46.7334,46.8011,67890.0
2016-12-19 14:50:00,48.43,48.46,48.42,48.46,26141.0,46.8011,46.83,46.7914,46.83,26141.0
2016-12-19 14:55:00,48.45,48.46,48.42,48.44,56519.0,46.8204,46.83,46.7914,46.8107,56519.0
2016-12-19 15:00:00,48.44,48.48,48.43,48.48,67718.0,46.8107,46.8494,46.8011,46.8494,67718.0
2016-12-19 15:05:00,48.48,48.48,48.44,48.48,33897.0,46.8494,46.8494,46.8107,46.8494,33897.0
2016-12-19 15:10:00,48.48,48.48,48.42,48.46,47754.0,46.8494,46.8494,46.7914,46.83,47754.0
2016-12-19 15:15:00,48.47,48.48,48.43,48.46,84942.0,46.8397,46.8494,46.8011,46.83,84942.0
2016-12-19 15:20:00,48.46,48.47,48.41,48.47,60063.0,46.83,46.8397,46.7817,46.8397,60063.0
2016-12-19 15:25:00,48.47,48.55,48.46,48.54,66156.0,46.8397,46.917,46.83,46.9074,66156.0
2016-12-19 15:30:00,48.55,48.55,48.44,48.45,80780.0,46.917,46.917,46.8107,46.8204,80780.0
2016-12-19 15:35:00,48.46,48.47,48.43,48.44,81664.0,46.83,46.8397,46.8011,46.8107,81664.0
2016-12-19 15:40:00,48.44,48.46,48.4,48.46,75031.0,46.8107,46.83,46.7721,46.83,75031.0
2016-12-19 15:45:00,48.45,48.46,48.43,48.43,71360.0,46.8204,46.83,46.8011,46.8011,71360.0
2016-12-19 15:50:00,48.44,48.5,48.43,48.5,120905.0,46.8107,46.8687,46.8011,46.8687,120905.0
2016-12-19 15:55:00,48.5,48.6,48.48,48.59,527545.0,46.8687,46.9653,46.8494,46.9557,527545.0
2016-12-20 09:30:00,48.5,48.99,48.5,48.81,202260.0,46.8687,47.3422,46.8687,47.1683,202260.0
2016-12-20 09:35:00,48.83,49.11,48.81,49.01,108994.0,47.1876,47.4582,47.1683,47.3615,108994.0
2016-12-20 09:40:00,49.02,49.28,49.01,49.26,82965.0,47.3712,47.6225,47.3615,47.6031,82965.0
2016-12-20 09:45:00,49.25,49.42,49.23,49.36,99970.0,47.5935,47.7578,47.5741,47.6998,99970.0
2016-12-20 09:50:00,49.36,49.42,49.27,49.33,64782.0,47.6998,47.7578,47.6128,47.6708,64782.0
2016-12-20 09:55:00,49.35,49.41,49.29,49.29,58092.0,47.6901,47.7481,47.6321,47.6321,58092.0
2016-12-20 10:00:00,49.3,49.33,49.21,49.32,156393.0,47.6418,47.6708,47.5548,47.6611,156393.0
2016-12-20 10:05:00,49.31,49.32,49.28,49.3,49084.0,47.6515,47.6611,47.6225,47.6418,49084.0
2016-12-20 10:10:00,49.31,49.42,49.3,49.41,49461.0,47.6515,47.7578,47.6418,47.7481,49461.0
2016-12-20 10:15:00,49.4,49.49,49.35,49.36,99660.0,47.7384,47.8254,47.6901,47.6998,99660.0
2016-12-20 10:20:00,49.35,49.36,49.27,49.27,87218.0,47.6901,47.6998,47.6128,47.6128,87218.0
2016-12-20 10:25:00,49.27,49.3,49.27,49.28,48639.0,47.6128,47.6418,47.6128,47.6225,48639.0
2016-12-20 10:30:00,49.28,49.33,49.2,49.32,88234.0,47.6225,47.6708,47.5452,47.6611,88234.0
2016-12-20 10:35:00,49.32,49.36,49.3,49.35,45160.0,47.6611,47.6998,47.6418,47.6901,45160.0
2016-12-20 10:40:00,49.35,49.35,49.3,49.32,37237.0,47.6901,47.6901,47.6418,47.6611,37237.0
2016-12-20 10:45:00,49.32,49.41,49.31,49.4,81915.0,47.6611,47.7481,47.6515,47.7384,81915.0
2016-12-20 10:50:00,49.4,49.49,49.4,49.49,94798.0,47.7384,47.8254,47.7384,47.8254,94798.0
2016-12-20 10:55:00,49.49,49.5,49.44,49.45,57472.0,47.8254,47.8351,47.7771,47.7868,57472.0
2016-12-20 11:00:00,49.46,49.48,49.39,49.45,34581.0,47.7964,47.8157,47.7288,47.7868,34581.0
2016-12-20 11:05:00,49.45,49.45,49.36,49.41,50260.0,47.7868,47.7868,47.6998,47.7481,50260.0
2016-12-20 11:10:00,49.41,49.41,49.3,49.3,52172.0,47.7481,47.7481,47.6418,47.6418,52172.0
2016-12-20 11:15:00,49.31,49.33,49.26,49.32,38657.0,47.6515,47.6708,47.6031,47.6611,38657.0
2016-12-20 11:20:00,49.32,49.33,49.26,49.32,26077.0,47.6611,47.6708,47.6031,47.6611,26077.0
2016-12-20 11:25:00,49.32,49.33,49.26,49.31,31620.0,47.6611,47.6708,47.6031,47.6515,31620.0
2016-12-20 11:30:00,49.31,49.31,49.18,49.22,52962.0,47.6515,47.6515,47.5258,47.5645,52962.0
2016-12-20 11:35:00,49.22,49.23,49.17,49.18,19201.0,47.5645,47.5741,47.5162,47.5258,19201.0
2016-12-20 11:40:00,49.17,49.22,49.13,49.19,112916.0,47.5162,47.5645,47.4775,47.5355,112916.0
2016-12-20 11:45:00,49.2,49.25,49.17,49.19,31926.0,47.5452,47.5935,47.5162,47.5355,31926.0
2016-12-20 11:50:00,49.19,49.21,49.15,49.21,30686.0,47.5355,47.5548,47.4968,47.5548,30686.0
2016-12-20 11:55:00,49.21,49.22,49.08,49.18,29258.0,47.5548,47.5645,47.4292,47.5258,29258.0
2016-12-20 12:00:00,49.19,49.21,49.13,49.21,15533.0,47.5355,47.5548,47.4775,47.5548,15533.0
2016-12-20 12:05:00,49.19,49.25,49.19,49.25,3995.0,47.5355,47.5935,47.5355,47.5935,3995.0
2016-12-20 12:10:00,49.23,49.25,49.2,49.23,36398.0,47.5741,47.5935,47.5452,47.5741,36398.0
2016-12-20 12:15:00,49.23,49.24,49.17,49.2,19018.0,47.5741,47.5838,47.5162,47.5452,19018.0
2016-12-20 12:20:00,49.21,49.24,49.05,49.12,96784.0,47.5548,47.5838,47.4002,47.4678,96784.0
2016-12-20 12:25:00,49.12,49.19,49.1,49.19,17407.0,47.4678,47.5355,47.4485,47.5355,17407.0
2016-12-20 12:30:00,49.18,49.22,49.15,49.22,11581.0,47.5258,47.5645,47.4968,47.5645,11581.0
2016-12-20 12:35:00,49.22,49.22,49.12,49.16,25141.0,47.5645,47.5645,47.4678,47.5065,25141.0
2016-12-20 12:40:00,49.17,49.17,49.1,49.16,20953.0,47.5162,47.5162,47.4485,47.5065,20953.0
2016-12-20 12:45:00,49.16,49.17,49.06,49.13,40985.0,47.5065,47.5162,47.4099,47.4775,40985.0
2016-12-20 12:50:00,49.14,49.16,49.13,49.13,15504.0,47.4872,47.5065,47.4775,47.4775,15504.0
2016-12-20 12:55:00,49.14,49.16,49.08,49.12,15356.0,47.4872,47.5065,47.4292,47.4678,15356.0
2016-12-20 13:00:00,49.12,49.14,49.11,49.12,17186.0,47.4678,47.4872,47.4582,47.4678,17186.0
2016-12-20 13:05:00,49.12,49.15,49.11,49.13,22829.0,47.4678,47.4968,47.4582,47.4775,22829.0
2016-12-20 13:10:00,49.14,49.17,49.11,49.11,17182.0,47.4872,47.5162,47.4582,47.4582,17182.0
2016-12-20 13:15:00,49.12,49.13,49.06,49.09,22476.0,47.4678,47.4775,47.4099,47.4389,22476.0
2016-12-20 13:20:00,49.09,49.17,49.09,49.16,14397.0,47.4389,47.5162,47.4389,47.5065,14397.0
2016-12-20 13:25:00,49.16,49.19,49.16,49.17,13197.0,47.5065,47.5355,47.5065,47.5162,13197.0
2016-12-20 13:30:00,49.18,49.19,49.16,49.18,11583.0,47.5258,47.5355,47.5065,47.5258,11583.0
2016-12-20 13:35:00,49.19,49.19,49.15,49.16,27651.0,47.5355,47.5355,47.4968,47.5065,27651.0
2016-12-20 13:40:00,49.16,49.17,49.04,49.09,50310.0,47.5065,47.5162,47.3905,47.4389,50310.0
2016-12-20 13:45:00,49.09,49.21,49.09,49.21,13613.0,47.4389,47.5548,47.4389,47.5548,13613.0
2016-12-20 13:50:00,49.2,49.25,49.16,49.24,24368.0,47.5452,47.5935,47.5065,47.5838,24368.0
2016-12-20 13:55:00,49.24,49.25,49.21,49.23,24137.0,47.5838,47.5935,47.5548,47.5741,24137.0
2016-12-20 14:00:00,49.22,49.24,49.2,49.23,17001.0,47.5645,47.5838,47.5452,47.5741,17001.0
2016-12-20 14:05:00,49.23,49.23,49.18,49.19,27487.0,47.5741,47.5741,47.5258,47.5355,27487.0
2016-12-20 14:10:00,49.2,49.21,49.17,49.2,19736.0,47.5452,47.5548,47.5162,47.5452,19736.0
2016-12-20 14:15:00,49.2,49.23,49.17,49.19,22697.0,47.5452,47.5741,47.5162,47.5355,22697.0
2016-12-20 14:20:00,49.19,49.19,49.15,49.16,19599.0,47.5355,47.5355,47.4968,47.5065,19599.0
2016-12-20 14:25:00,49.15,49.17,49.13,49.15,37801.0,47.4968,47.5162,47.4775,47.4968,37801.0
2016-12-20 14:30:00,49.16,49.18,49.05,49.08,45063.0,47.5065,47.5258,47.4002,47.4292,45063.0
2016-12-20 14:35:00,49.09,49.11,49.07,49.09,51794.0,47.4389,47.4582,47.4195,47.4389,51794.0
2016-12-20 14:40:00,49.1,49.12,49.09,49.1,19614.0,47.4485,47.4678,47.4389,47.4485,19614.0
2016-12-20 14:45:00,49.11,49.14,49.06,49.13,75610.0,47.4582,47.4872,47.4099,47.4775,75610.0
2016-12-20 14:50:00,49.12,49.19,49.09,49.16,49425.0,47.4678,47.5355,47.4389,47.5065,49425.0
2016-12-20 14:55:00,49.16,49.17,49.13,49.15,14944.0,47.5065,47.5162,47.4775,47.4968,14944.0
2016-12-20 15:00:00,49.16,49.18,49.15,49.17,42497.0,47.5065,47.5258,47.4968,47.5162,42497.0
2016-12-20 15:05:00,49.16,49.17,49.14,49.15,30808.0,47.5065,47.5162,47.4872,47.4968,30808.0
2016-12-20 15:10:00,49.14,49.15,49.1,49.11,38202.0,47.4872,47.4968,47.4485,47.4582,38202.0
2016-12-20 15:15:00,49.11,49.19,49.11,49.19,31192.0,47.4582,47.5355,47.4582,47.5355,31192.0
2016-12-20 15:20:00,49.19,49.22,49.15,49.16,125867.0,47.5355,47.5645,47.4968,47.5065,125867.0
2016-12-20 15:25:00,49.16,49.21,49.15,49.2,94600.0,47.5065,47.5548,47.4968,47.5452,94600.0
2016-12-20 15:30:00,49.2,49.25,49.19,49.25,40729.0,47.5452,47.5935,47.5355,47.5935,40729.0
2016-12-20 15:35:00,49.25,49.31,49.24,49.27,186707.0,47.5935,47.6515,47.5838,47.6128,186707.0
2016-12-20 15:40:00,49.26,49.27,49.19,49.19,81714.0,47.6031,47.6128,47.5355,47.5355,81714.0
2016-12-20 15:45:00,49.19,49.22,49.18,49.21,47514.0,47.5355,47.5645,47.5258,47.5548,47514.0
2016-12-20 15:50:00,49.21,49.24,49.17,49.24,181846.0,47.5548,47.5838,47.5162,47.5838,181846.0
2016-12-20 15:55:00,49.23,49.24,49.19,49.22,258219.0,47.5741,47.5838,47.5355,47.5645,258219.0
2016-12-21 09:30:00,49.34,49.47,49.23,49.44,121300.0,47.6805,47.8061,47.5741,47.7771,121300.0
2016-12-21 09:35:00,49.44,49.65,49.25,49.63,101208.0,47.7771,47.98,47.5935,47.9607,101208.0
2016-12-21 09:40:00,49.62,49.63,49.26,49.3,87651.0,47.951,47.9607,47.6031,47.6418,87651.0
2016-12-21 09:45:00,49.3,49.42,49.29,49.33,51610.0,47.6418,47.7578,47.6321,47.6708,51610.0
2016-12-21 09:50:00,49.33,49.37,49.26,49.29,89561.0,47.6708,47.7094,47.6031,47.6321,89561.0
2016-12-21 09:55:00,49.29,49.37,49.29,49.32,26599.0,47.6321,47.7094,47.6321,47.6611,26599.0
2016-12-21 10:00:00,49.31,49.37,49.25,49.27,46347.0,47.6515,47.7094,47.5935,47.6128,46347.0
2016-12-21 10:05:00,49.26,49.45,49.26,49.35,60795.0,47.6031,47.7868,47.6031,47.6901,60795.0
2016-12-21 10:10:00,49.36,49.45,49.35,49.45,29784.0,47.6998,47.7868,47.6901,47.7868,29784.0
2016-12-21 10:15:00,49.45,49.54,49.42,49.52,110996.0,47.7868,47.8737,47.7578,47.8544,110996.0
2016-12-21 10:20:00,49.52,49.54,49.44,49.51,32635.0,47.8544,47.8737,47.7771,47.8447,32635.0
2016-12-21 10:25:00,49.52,49.55,49.51,49.54,43016.0,47.8544,47.8834,47.8447,47.8737,43016.0
2016-12-21 10:30:00,49.53,49.54,49.41,49.42,39468.0,47.8641,47.8737,47.7481,47.7578,39468.0
2016-12-21 10:35:00,49.43,49.45,49.35,49.4,54289.0,47.7674,47.7868,47.6901,47.7384,54289.0
2016-12-21 10:40:00,49.4,49.45,49.38,49.43,35627.0,47.7384,47.7868,47.7191,47.7674,35627.0
2016-12-21 10:45:00,49.43,49.47,49.42,49.46,18519.0,47.7674,47.8061,47.7578,47.7964,18519.0
2016-12-21 10:50:00,49.46,49.46,49.39,49.39,28272.0,47.7964,47.7964,47.7288,47.7288,28272.0
2016-12-21 10:55:00,49.39,49.44,49.36,49.4,45850.0,47.7288,47.7771,47.6998,47.7384,45850.0
2016-12-21 11:00:00,49.4,49.43,49.38,49.43,32448.0,47.7384,47.7674,47.7191,47.7674,32448.0
2016-12-21 11:05:00,49.43,49.44,49.39,49.39,41143.0,47.7674,47.7771,47.7288,47.7288,41143.0
2016-12-21 11:10:00,49.39,49.4,49.32,49.33,49260.0,47.7288,47.7384,47.6611,47.6708,49260.0
2016-12-21 11:15:00,49.34,49.4,49.33,49.34,38365.0,47.6805,47.7384,47.6708,47.6805,38365.0
2016-12-21 11:20:00,49.35,49.43,49.35,49.43,40596.0,47.6901,47.7674,47.6901,47.7674,40596.0
2016-12-21 11:25:00,49.43,49.44,49.4,49.43,32139.0,47.7674,47.7771,47.7384,47.7674,32139.0
2016-12-21 11:30:00,49.43,49.45,49.38,49.45,18976.0,47.7674,47.7868,47.7191,47.7868,18976.0
2016-12-21 11:35:00,49.45,49.5,49.4,49.49,27140.0,47.7868,47.8351,47.7384,47.8254,27140.0
2016-12-21 11:40:00,49.48,49.5,49.43,49.48,18194.0,47.8157,47.8351,47.7674,47.8157,18194.0
2016-12-21 11:45:00,49.47,49.53,49.46,49.51,47535.0,47.8061,47.8641,47.7964,47.8447,47535.0
2016-12-21 11:50:00,49.51,49.52,49.47,49.5,20772.0,47.8447,47.8544,47.8061,47.8351,20772.0
2016-12-21 11:55:00,49.51,49.52,49.49,49.51,16900.0,47.8447,47.8544,47.8254,47.8447,16900.0
2016-12-21 12:00:00,49.51,49.52,49.48,49.49,23326.0,47.8447,47.8544,47.8157,47.8254,23326.0
2016-12-21 12:05:00,49.48,49.5,49.46,49.48,26257.0,47.8157,47.8351,47.7964,47.8157,26257.0
2016-12-21 12:10:00,49.49,49.53,49.47,49.53,51577.0,47.8254,47.8641,47.8061,47.8641,51577.0
2016-12-21 12:15:00,49.52,49.56,49.52,49.55,34584.0,47.8544,47.8931,47.8544,47.8834,34584.0
2016-12-21 12:20:00,49.54,49.57,49.54,49.57,18520.0,47.8737,47.9027,47.8737,47.9027,18520.0
2016-12-21 12:25:00,49.57,49.7,49.57,49.7,45836.0,47.9027,48.0283,47.9027,48.0283,45836.0
2016-12-21 12:30:00,49.7,49.78,49.69,49.77,48775.0,48.0283,48.1057,48.0187,48.096,48775.0
2016-12-21 12:35:00,49.77,49.78,49.72,49.76,34994.0,48.096,48.1057,48.0477,48.0863,34994.0
2016-12-21 12:40:00,49.76,49.79,49.73,49.78,39123.0,48.0863,48.1153,48.0573,48.1057,39123.0
2016-12-21 12:45:00,49.78,49.79,49.71,49.72,23210.0,48.1057,48.1153,48.038,48.0477,23210.0
2016-12-21 12:50:00,49.71,49.75,49.67,49.75,25975.0,48.038,48.0767,47.9994,48.0767,25975.0
2016-12-21 12:55:00,49.74,49.79,49.74,49.77,23333.0,48.067,48.1153,48.067,48.096,23333.0
2016-12-21 13:00:00,49.75,49.84,49.75,49.83,32329.0,48.0767,48.1636,48.0767,48.154,32329.0
2016-12-21 13:05:00,49.83,49.9,49.82,49.89,51368.0,48.154,48.2216,48.1443,48.212,51368.0
2016-12-21 13:10:00,49.89,49.89,49.83,49.89,27588.0,48.212,48.212,48.154,48.212,27588.0
2016-12-21 13:15:00,49.89,49.9,49.84,49.86,13697.0,48.212,48.2216,48.1636,48.183,13697.0
2016-12-21 13:20:00,49.86,49.9,49.84,49.89,22360.0,48.183,48.2216,48.1636,48.212,22360.0
2016-12-21 13:25:00,49.89,49.9,49.86,49.88,24421.0,48.212,48.2216,48.183,48.2023,24421.0
2016-12-21 13:30:00,49.88,49.89,49.85,49.86,17759.0,48.2023,48.212,48.1733,48.183,17759.0
2016-12-21 13:35:00,49.86,49.87,49.76,49.8,44267.0,48.183,48.1926,48.0863,48.125,44267.0
2016-12-21 13:40:00,49.8,49.8,49.77,49.79,17907.0,48.125,48.125,48.096,48.1153,17907.0
2016-12-21 13:45:00,49.78,49.79,49.73,49.76,29686.0,48.1057,48.1153,48.0573,48.0863,29686.0
2016-12-21 13:50:00,49.75,49.76,49.7,49.7,17645.0,48.0767,48.0863,48.0283,48.0283,17645.0
2016-12-21 13:55:00,49.71,49.72,49.61,49.63,30914.0,48.038,48.0477,47.9414,47.9607,30914.0
2016-12-21 14:00:00,49.64,49.64,49.58,49.6,37968.0,47.9704,47.9704,47.9124,47.9317,37968.0
2016-12-21 14:05:00,49.59,49.68,49.59,49.64,104878.0,47.922,48.009,47.922,47.9704,104878.0
2016-12-21 14:10:00,49.65,49.65,49.59,49.59,12700.0,47.98,47.98,47.922,47.922,12700.0
2016-12-21 14:15:00,49.6,49.6,49.53,49.57,32374.0,47.9317,47.9317,47.8641,47.9027,32374.0
2016-12-21 14:20:00,49.58,49.64,49.56,49.58,16383.0,47.9124,47.9704,47.8931,47.9124,16383.0
2016-12-21 14:25:00,49.59,49.61,49.55,49.59,25983.0,47.922,47.9414,47.8834,47.922,25983.0
2016-12-21 14:30:00,49.59,49.6,49.55,49.59,28502.0,47.922,47.9317,47.8834,47.922,28502.0
2016-12-21 14:35:00,49.59,49.61,49.54,49.55,44568.0,47.922,47.9414,47.8737,47.8834,44568.0
2016-12-21 14:40:00,49.55,49.55,49.49,49.5,29624.0,47.8834,47.8834,47.8254,47.8351,29624.0
2016-12-21 14:45:00,49.49,49.52,49.48,49.5,22022.0,47.8254,47.8544,47.8157,47.8351,22022.0
2016-12-21 14:50:00,49.51,49.51,49.49,49.51,15295.0,47.8447,47.8447,47.8254,47.8447,15295.0
2016-12-21 14:55:00,49.51,49.54,49.49,49.53,44315.0,47.8447,47.8737,47.8254,47.8641,44315.0
2016-12-21 15:00:00,49.54,49.55,49.51,49.52,56767.0,47.8737,47.8834,47.8447,47.8544,56767.0
2016-12-21 15:05:00,49.53,49.53,49.5,49.53,38384.0,47.8641,47.8641,47.8351,47.8641,38384.0
2016-12-21 15:10:00,49.52,49.55,49.52,49.53,18859.0,47.8544,47.8834,47.8544,47.8641,18859.0
2016-12-21 15:15:00,49.53,49.54,49.51,49.54,20180.0,47.8641,47.8737,47.8447,47.8737,20180.0
2016-12-21 15:20:00,49.54,49.55,49.53,49.55,44760.0,47.8737,47.8834,47.8641,47.8834,44760.0
2016-12-21 15:25:00,49.55,49.55,49.46,49.47,64191.0,47.8834,47.8834,47.7964,47.8061,64191.0
2016-12-21 15:30:00,49.47,49.52,49.44,49.49,134165.0,47.8061,47.8544,47.7771,47.8254,134165.0
2016-12-21 15:35:00,49.5,49.55,49.49,49.55,52719.0,47.8351,47.8834,47.8254,47.8834,52719.0
2016-12-21 15:40:00,49.54,49.56,49.53,49.55,60613.0,47.8737,47.8931,47.8641,47.8834,60613.0
2016-12-21 15:45:00,49.54,49.55,49.47,49.47,67951.0,47.8737,47.8834,47.8061,47.8061,67951.0
2016-12-21 15:50:00,49.48,49.49,49.45,49.46,83512.0,47.8157,47.8254,47.7868,47.7964,83512.0
2016-12-21 15:55:00,49.46,49.5,49.42,49.47,160328.0,47.7964,47.8351,47.7578,47.8061,160328.0
2016-12-22 09:30:00,49.35,49.45,49.07,49.07,111517.0,47.6901,47.7868,47.4195,47.4195,111517.0
2016-12-22 09:35:00,49.11,49.2,48.96,48.99,97105.0,47.4582,47.5452,47.3132,47.3422,97105.0
2016-12-22 09:40:00,49.0,49.11,48.98,48.98,84933.0,47.3519,47.4582,47.3326,47.3326,84933.0
2016-12-22 09:45:00,48.99,49.06,48.99,49.02,38591.0,47.3422,47.4099,47.3422,47.3712,38591.0
2016-12-22 09:50:00,49.02,49.15,49.02,49.12,46010.0,47.3712,47.4968,47.3712,47.4678,46010.0
2016-12-22 09:55:00,49.13,49.24,49.12,49.22,55734.0,47.4775,47.5838,47.4678,47.5645,55734.0
2016-12-22 10:00:00,49.2,49.22,49.14,49.17,27015.0,47.5452,47.5645,47.4872,47.5162,27015.0
2016-12-22 10:05:00,49.18,49.3,49.13,49.3,49851.0,47.5258,47.6418,47.4775,47.6418,49851.0
2016-12-22 10:10:00,49.3,49.41,49.29,49.3,66162.0,47.6418,47.7481,47.6321,47.6418,66162.0
2016-12-22 10:15:00,49.3,49.31,49.19,49.19,37022.0,47.6418,47.6515,47.5355,47.5355,37022.0
2016-12-22 10:20:00,49.19,49.21,49.12,49.16,43728.0,47.5355,47.5548,47.4678,47.5065,43728.0
2016-12-22 10:25:00,49.16,49.16,49.09,49.1,37144.0,47.5065,47.5065,47.4389,47.4485,37144.0
2016-12-22 10:30:00,49.1,49.25,49.09,49.23,28938.0,47.4485,47.5935,47.4389,47.5741,28938.0
2016-12-22 10:35:00,49.23,49.34,49.21,49.21,37027.0,47.5741,47.6805,47.5548,47.5548,37027.0
2016-12-22 10:40:00,49.21,49.22,49.16,49.16,25569.0,47.5548,47.5645,47.5065,47.5065,25569.0
2016-12-22 10:45:00,49.16,49.17,49.09,49.11,26062.0,47.5065,47.5162,47.4389,47.4582,26062.0
2016-12-22 10:50:00,49.11,49.15,49.06,49.08,17064.0,47.4582,47.4968,47.4099,47.4292,17064.0
2016-12-22 10:55:00,49.07,49.08,48.98,49.02,34612.0,47.4195,47.4292,47.3326,47.3712,34612.0
2016-12-22 11:00:00,49.01,49.1,48.99,49.06,42153.0,47.3615,47.4485,47.3422,47.4099,42153.0
2016-12-22 11:05:00,49.07,49.09,49.03,49.07,24597.0,47.4195,47.4389,47.3809,47.4195,24597.0
2016-12-22 11:10:00,49.07,49.07,49.03,49.04,19658.0,47.4195,47.4195,47.3809,47.3905,19658.0
2016-12-22 11:15:00,49.04,49.09,49.01,49.02,29431.0,47.3905,47.4389,47.3615,47.3712,29431.0
2016-12-22 11:20:00,49.01,49.02,48.87,48.87,44765.0,47.3615,47.3712,47.2263,47.2263,44765.0
2016-12-22 11:25:00,48.89,48.89,48.75,48.76,58246.0,47.2456,47.2456,47.1103,47.12,58246.0
2016-12-22 11:30:00,48.76,48.78,48.68,48.73,47808.0,47.12,47.1393,47.0426,47.091,47808.0
2016-12-22 11:35:00,48.74,48.86,48.73,48.78,59879.0,47.1006,47.2166,47.091,47.1393,59879.0
2016-12-22 11:40:00,48.78,48.79,48.7,48.73,60086.0,47.1393,47.1489,47.062,47.091,60086.0
2016-12-22 11:45:00,48.72,48.74,48.65,48.66,32069.0,47.0813,47.1006,47.0137,47.0233,32069.0
2016-12-22 11:50:00,48.66,48.7,48.64,48.65,29681.0,47.0233,47.062,47.004,47.0137,29681.0
2016-12-22 11:55:00,48.67,48.69,48.54,48.6,71670.0,47.033,47.0523,46.9074,46.9653,71670.0
2016-12-22 12:00:00,48.6,48.6,48.55,48.59,27906.0,46.9653,46.9653,46.917,46.9557,27906.0
2016-12-22 12:05:00,48.6,48.64,48.58,48.62,14974.0,46.9653,47.004,46.946,46.9847,14974.0
2016-12-22 12:10:00,48.62,48.66,48.62,48.65,28603.0,46.9847,47.0233,46.9847,47.0137,28603.0
2016-12-22 12:15:00,48.65,48.65,48.55,48.57,29296.0,47.0137,47.0137,46.917,46.9363,29296.0
2016-12-22 12:20:00,48.58,48.58,48.46,48.5,50856.0,46.946,46.946,46.83,46.8687,50856.0
2016-12-22 12:25:00,48.52,48.61,48.5,48.59,26951.0,46.888,46.975,46.8687,46.9557,26951.0
2016-12-22 12:30:00,48.6,48.67,48.59,48.59,43101.0,46.9653,47.033,46.9557,46.9557,43101.0
2016-12-22 12:35:00,48.6,48.65,48.59,48.63,14352.0,46.9653,47.0137,46.9557,46.9943,14352.0
2016-12-22 12:40:00,48.64,48.67,48.64,48.65,14500.0,47.004,47.033,47.004,47.0137,14500.0
2016-12-22 12:45:00,48.66,48.69,48.65,48.67,13632.0,47.0233,47.0523,47.0137,47.033,13632.0
2016-12-22 12:50:00,48.67,48.72,48.66,48.72,15110.0,47.033,47.0813,47.0233,47.0813,15110.0
2016-12-22 12:55:00,48.71,48.73,48.63,48.68,43440.0,47.0716,47.091,46.9943,47.0426,43440.0
2016-12-22 13:00:00,48.69,48.75,48.62,48.72,54069.0,47.0523,47.1103,46.9847,47.0813,54069.0
2016-12-22 13:05:00,48.74,48.76,48.72,48.76,12675.0,47.1006,47.12,47.0813,47.12,12675.0
2016-12-22 13:10:00,48.76,48.76,48.68,48.71,13670.0,47.12,47.12,47.0426,47.0716,13670.0
2016-12-22 13:15:00,48.71,48.71,48.67,48.69,18283.0,47.0716,47.0716,47.033,47.0523,18283.0
2016-12-22 13:20:00,48.7,48.75,48.7,48.74,17990.0,47.062,47.1103,47.062,47.1006,17990.0
2016-12-22 13:25:00,48.76,48.76,48.73,48.74,14880.0,47.12,47.12,47.091,47.1006,14880.0
2016-12-22 13:30:00,48.74,48.77,48.73,48.76,18871.0,47.1006,47.1296,47.091,47.12,18871.0
2016-12-22 13:35:00,48.76,48.77,48.73,48.76,22764.0,47.12,47.1296,47.091,47.12,22764.0
2016-12-22 13:40:00,48.77,48.82,48.76,48.81,39831.0,47.1296,47.1779,47.12,47.1683,39831.0
2016-12-22 13:45:00,48.82,48.84,48.81,48.82,22576.0,47.1779,47.1973,47.1683,47.1779,22576.0
2016-12-22 13:50:00,48.83,48.83,48.76,48.78,29082.0,47.1876,47.1876,47.12,47.1393,29082.0
2016-12-22 13:55:00,48.76,48.79,48.76,48.77,12711.0,47.12,47.1489,47.12,47.1296,12711.0
2016-12-22 14:00:00,48.77,48.84,48.76,48.83,28263.0,47.1296,47.1973,47.12,47.1876,28263.0
2016-12-22 14:05:00,48.84,48.86,48.8,48.84,32631.0,47.1973,47.2166,47.1586,47.1973,32631.0
2016-12-22 14:10:00,48.84,48.86,48.81,48.82,21285.0,47.1973,47.2166,47.1683,47.1779,21285.0
2016-12-22 14:15:00,48.82,48.86,48.8,48.85,16879.0,47.1779,47.2166,47.1586,47.2069,16879.0
2016-12-22 14:20:00,48.85,48.89,48.85,48.88,17833.0,47.2069,47.2456,47.2069,47.2359,17833.0
2016-12-22 14:25:00,48.88,48.89,48.85,48.86,20647.0,47.2359,47.2456,47.2069,47.2166,20647.0
2016-12-22 14:30:00,48.85,48.85,48.77,48.77,22104.0,47.2069,47.2069,47.1296,47.1296,22104.0
2016-12-22 14:35:00,48.77,48.78,48.75,48.76,20732.0,47.1296,47.1393,47.1103,47.12,20732.0
2016-12-22 14:40:00,48.76,48.78,48.74,48.75,21127.0,47.12,47.1393,47.1006,47.1103,21127.0
2016-12-22 14:45:00,48.75,48.77,48.74,48.74,13743.0,47.1103,47.1296,47.1006,47.1006,13743.0
2016-12-22 14:50:00,48.74,48.75,48.69,48.7,17534.0,47.1006,47.1103,47.0523,47.062,17534.0
2016-12-22 14:55:00,48.71,48.71,48.64,48.64,26251.0,47.0716,47.0716,47.004,47.004,26251.0
2016-12-22 15:00:00,48.65,48.69,48.64,48.68,19648.0,47.0137,47.0523,47.004,47.0426,19648.0
2016-12-22 15:05:00,48.67,48.67,48.58,48.6,42744.0,47.033,47.033,46.946,46.9653,42744.0
2016-12-22 15:10:00,48.6,48.61,48.53,48.54,27968.0,46.9653,46.975,46.8977,46.9074,27968.0
2016-12-22 15:15:00,48.53,48.54,48.5,48.51,41520.0,46.8977,46.9074,46.8687,46.8784,41520.0
2016-12-22 15:20:00,48.51,48.57,48.5,48.55,45717.0,46.8784,46.9363,46.8687,46.917,45717.0
2016-12-22 15:25:00,48.55,48.56,48.5,48.51,43137.0,46.917,46.9267,46.8687,46.8784,43137.0
2016-12-22 15:30:00,48.51,48.53,48.48,48.5,42611.0,46.8784,46.8977,46.8494,46.8687,42611.0
2016-12-22 15:35:00,48.5,48.62,48.5,48.61,61835.0,46.8687,46.9847,46.8687,46.975,61835.0
2016-12-22 15:40:00,48.62,48.66,48.6,48.64,45084.0,46.9847,47.0233,46.9653,47.004,45084.0
2016-12-22 15:45:00,48.64,48.69,48.63,48.66,70761.0,47.004,47.0523,46.9943,47.0233,70761.0
2016-12-22 15:50:00,48.66,48.71,48.63,48.68,68775.0,47.0233,47.0716,46.9943,47.0426,68775.0
2016-12-22 15:55:00,48.68,48.72,48.65,48.69,116978.0,47.0426,47.0813,47.0137,47.0523,116978.0
2016-12-23 09:30:00,48.65,48.69,48.56,48.6,86926.0,47.0137,47.0523,46.9267,46.9653,86926.0
2016-12-23 09:35:00,48.62,48.65,48.58,48.6,43675.0,46.9847,47.0137,46.946,46.9653,43675.0
2016-12-23 09:40:00,48.61,48.69,48.59,48.59,43994.0,46.975,47.0523,46.9557,46.9557,43994.0
2016-12-23 09:45:00,48.61,48.66,48.54,48.65,24478.0,46.975,47.0233,46.9074,47.0137,24478.0
2016-12-23 09:50:00,48.65,48.84,48.58,48.78,47422.0,47.0137,47.1973,46.946,47.1393,47422.0
2016-12-23 09:55:00,48.78,48.81,48.77,48.79,15265.0,47.1393,47.1683,47.1296,47.1489,15265.0
2016-12-23 10:00:00,48.78,48.81,48.75,48.75,38825.0,47.1393,47.1683,47.1103,47.1103,38825.0
2016-12-23 10:05:00,48.77,48.79,48.74,48.79,9934.0,47.1296,47.1489,47.1006,47.1489,9934.0
2016-12-23 10:10:00,48.79,48.81,48.75,48.79,23109.0,47.1489,47.1683,47.1103,47.1489,23109.0
2016-12-23 10:15:00,48.8,48.81,48.66,48.66,16407.0,47.1586,47.1683,47.0233,47.0233,16407.0
2016-12-23 10:20:00,48.66,48.66,48.6,48.66,8560.0,47.0233,47.0233,46.9653,47.0233,8560.0
2016-12-23 10:25:00,48.62,48.71,48.59,48.69,19258.0,46.9847,47.0716,46.9557,47.0523,19258.0
2016-12-23 10:30:00,48.71,48.72,48.68,48.72,23245.0,47.0716,47.0813,47.0426,47.0813,23245.0
2016-12-23 10:35:00,48.72,48.73,48.56,48.61,40894.0,47.0813,47.091,46.9267,46.975,40894.0
2016-12-23 10:40:00,48.61,48.62,48.51,48.56,43745.0,46.975,46.9847,46.8784,46.9267,43745.0
2016-12-23 10:45:00,48.57,48.66,48.57,48.66,24866.0,46.9363,47.0233,46.9363,47.0233,24866.0
2016-12-23 10:50:00,48.66,48.68,48.54,48.55,42844.0,47.0233,47.0426,46.9074,46.917,42844.0
2016-12-23 10:55:00,48.55,48.56,48.5,48.51,30058.0,46.917,46.9267,46.8687,46.8784,30058.0
2016-12-23 11:00:00,48.52,48.58,48.46,48.47,34275.0,46.888,46.946,46.83,46.8397,34275.0
2016-12-23 11:05:00,48.48,48.53,48.48,48.52,31902.0,46.8494,46.8977,46.8494,46.888,31902.0
2016-12-23 11:10:00,48.52,48.53,48.48,48.49,14381.0,46.888,46.8977,46.8494,46.859,14381.0
2016-12-23 11:15:00,48.5,48.53,48.47,48.47,42063.0,46.8687,46.8977,46.8397,46.8397,42063.0
2016-12-23 11:20:00,48.47,48.51,48.47,48.5,22241.0,46.8397,46.8784,46.8397,46.8687,22241.0
2016-12-23 11:25:00,48.5,48.5,48.43,48.45,27377.0,46.8687,46.8687,46.8011,46.8204,27377.0
2016-12-23 11:30:00,48.46,48.46,48.36,48.42,45691.0,46.83,46.83,46.7334,46.7914,45691.0
2016-12-23 11:35:00,48.42,48.42,48.36,48.41,29255.0,46.7914,46.7914,46.7334,46.7817,29255.0
2016-12-23 11:40:00,48.4,48.41,48.39,48.39,9327.0,46.7721,46.7817,46.7624,46.7624,9327.0
2016-12-23 11:45:00,48.4,48.47,48.39,48.46,22493.0,46.7721,46.8397,46.7624,46.83,22493.0
2016-12-23 11:50:00,48.45,48.49,48.43,48.49,11803.0,46.8204,46.859,46.8011,46.859,11803.0
2016-12-23 11:55:00,48.49,48.5,48.42,48.44,24719.0,46.859,46.8687,46.7914,46.8107,24719.0
2016-12-23 12:00:00,48.43,48.43,48.38,48.39,24271.0,46.8011,46.8011,46.7527,46.7624,24271.0
2016-12-23 12:05:00,48.38,48.41,48.34,48.37,32228.0,46.7527,46.7817,46.7141,46.7431,32228.0
2016-12-23 12:10:00,48.37,48.37,48.34,48.36,40984.0,46.7431,46.7431,46.7141,46.7334,40984.0
2016-12-23 12:15:00,48.37,48.38,48.31,48.33,32250.0,46.7431,46.7527,46.6851,46.7044,32250.0
2016-12-23 12:20:00,48.33,48.36,48.3,48.35,77288.0,46.7044,46.7334,46.6754,46.7237,77288.0
2016-12-23 12:25:00,48.34,48.35,48.28,48.3,22387.0,46.7141,46.7237,46.6561,46.6754,22387.0
2016-12-23 12:30:00,48.3,48.37,48.3,48.36,31400.0,46.6754,46.7431,46.6754,46.7334,31400.0
2016-12-23 12:35:00,48.35,48.4,48.34,48.34,15471.0,46.7237,46.7721,46.7141,46.7141,15471.0
2016-12-23 12:40:00,48.33,48.36,48.33,48.35,12681.0,46.7044,46.7334,46.7044,46.7237,12681.0
2016-12-23 12:45:00,48.35,48.37,48.35,48.36,10463.0,46.7237,46.7431,46.7237,46.7334,10463.0
2016-12-23 12:50:00,48.36,48.38,48.35,48.38,14700.0,46.7334,46.7527,46.7237,46.7527,14700.0
2016-12-23 12:55:00,48.38,48.4,48.37,48.38,15339.0,46.7527,46.7721,46.7431,46.7527,15339.0
2016-12-23 13:00:00,48.39,48.44,48.38,48.39,17582.0,46.7624,46.8107,46.7527,46.7624,17582.0
2016-12-23 13:05:00,48.39,48.42,48.38,48.4,12093.0,46.7624,46.7914,46.7527,46.7721,12093.0
2016-12-23 13:10:00,48.38,48.42,48.35,48.41,40873.0,46.7527,46.7914,46.7237,46.7817,40873.0
2016-12-23 13:15:00,48.41,48.49,48.41,48.48,27735.0,46.7817,46.859,46.7817,46.8494,27735.0
2016-12-23 13:20:00,48.48,48.5,48.47,48.48,12145.0,46.8494,46.8687,46.8397,46.8494,12145.0
2016-12-23 13:25:00,48.48,48.48,48.44,48.45,9871.0,46.8494,46.8494,46.8107,46.8204,9871.0
2016-12-23 13:30:00,48.45,48.45,48.38,48.41,30790.0,46.8204,46.8204,46.7527,46.7817,30790.0
2016-12-23 13:35:00,48.42,48.46,48.37,48.46,16766.0,46.7914,46.83,46.7431,46.83,16766.0
2016-12-23 13:40:00,48.46,48.48,48.44,48.45,19929.0,46.83,46.8494,46.8107,46.8204,19929.0
2016-12-23 13:45:00,48.46,48.47,48.44,48.45,13801.0,46.83,46.8397,46.8107,46.8204,13801.0
2016-12-23 13:50:00,48.45,48.47,48.42,48.46,21318.0,46.8204,46.8397,46.7914,46.83,21318.0
2016-12-23 13:55:00,48.46,48.5,48.45,48.47,14714.0,46.83,46.8687,46.8204,46.8397,14714.0
2016-12-23 14:00:00,48.47,48.52,48.47,48.5,14504.0,46.8397,46.888,46.8397,46.8687,14504.0
2016-12-23 14:05:00,48.51,48.52,48.49,48.52,29343.0,46.8784,46.888,46.859,46.888,29343.0
2016-12-23 14:10:00,48.52,48.59,48.51,48.58,58086.0,46.888,46.9557,46.8784,46.946,58086.0
2016-12-23 14:15:00,48.57,48.59,48.55,48.56,16083.0,46.9363,46.9557,46.917,46.9267,16083.0
2016-12-23 14:20:00,48.56,48.57,48.5,48.52,21323.0,46.9267,46.9363,46.8687,46.888,21323.0
2016-12-23 14:25:00,48.52,48.53,48.51,48.53,21597.0,46.888,46.8977,46.8784,46.8977,21597.0
2016-12-23 14:30:00,48.53,48.54,48.51,48.53,31542.0,46.8977,46.9074,46.8784,46.8977,31542.0
2016-12-23 14:35:00,48.53,48.54,48.5,48.51,26371.0,46.8977,46.9074,46.8687,46.8784,26371.0
2016-12-23 14:40:00,48.51,48.51,48.49,48.5,20396.0,46.8784,46.8784,46.859,46.8687,20396.0
2016-12-23 14:45:00,48.5,48.51,48.45,48.47,23347.0,46.8687,46.8784,46.8204,46.8397,23347.0
2016-12-23 14:50:00,48.47,48.47,48.4,48.42,25412.0,46.8397,46.8397,46.7721,46.7914,25412.0
2016-12-23 14:55:00,48.41,48.47,48.41,48.46,19313.0,46.7817,46.8397,46.7817,46.83,19313.0
2016-12-23 15:00:00,48.47,48.51,48.44,48.44,26303.0,46.8397,46.8784,46.8107,46.8107,26303.0
2016-12-23 15:05:00,48.44,48.49,48.43,48.48,21518.0,46.8107,46.859,46.8011,46.8494,21518.0
2016-12-23 15:10:00,48.48,48.48,48.45,48.46,14227.0,46.8494,46.8494,46.8204,46.83,14227.0
2016-12-23 15:15:00,48.47,48.51,48.45,48.48,23106.0,46.8397,46.8784,46.8204,46.8494,23106.0
2016-12-23 15:20:00,48.48,48.51,48.48,48.5,35849.0,46.8494,46.8784,46.8494,46.8687,35849.0
2016-12-23 15:25:00,48.5,48.5,48.45,48.46,19298.0,46.8687,46.8687,46.8204,46.83,19298.0
2016-12-23 15:30:00,48.46,48.48,48.43,48.46,34303.0,46.83,46.8494,46.8011,46.83,34303.0
2016-12-23 15:35:00,48.46,48.51,48.45,48.51,48749.0,46.83,46.8784,46.8204,46.8784,48749.0
2016-12-23 15:40:00,48.5,48.52,48.5,48.52,47278.0,46.8687,46.888,46.8687,46.888,47278.0
2016-12-23 15:45:00,48.51,48.53,48.49,48.5,63163.0,46.8784,46.8977,46.859,46.8687,63163.0
2016-12-23 15:50:00,48.5,48.52,48.49,48.5,128348.0,46.8687,46.888,46.859,46.8687,128348.0
2016-12-23 15:55:00,48.5,48.51,48.42,48.48,284809.0,46.8687,46.8784,46.7914,46.8494,284809.0
2016-12-27 09:30:00,48.36,48.45,48.27,48.4,118743.0,46.7334,46.8204,46.6464,46.7721,118743.0
2016-12-27 09:35:00,48.37,48.67,48.37,48.63,113754.0,46.7431,47.033,46.7431,46.9943,113754.0
2016-12-27 09:40:00,48.66,48.7,48.62,48.64,52206.0,47.0233,47.062,46.9847,47.004,52206.0
2016-12-27 09:45:00,48.65,48.76,48.65,48.74,74145.0,47.0137,47.12,47.0137,47.1006,74145.0
2016-12-27 09:50:00,48.74,48.92,48.74,48.83,80527.0,47.1006,47.2746,47.1006,47.1876,80527.0
2016-12-27 09:55:00,48.83,48.89,48.81,48.85,35414.0,47.1876,47.2456,47.1683,47.2069,35414.0
2016-12-27 10:00:00,48.85,48.85,48.68,48.68,63248.0,47.2069,47.2069,47.0426,47.0426,63248.0
2016-12-27 10:05:00,48.69,48.87,48.68,48.84,63221.0,47.0523,47.2263,47.0426,47.1973,63221.0
2016-12-27 10:10:00,48.85,48.85,48.79,48.8,30563.0,47.2069,47.2069,47.1489,47.1586,30563.0
2016-12-27 10:15:00,48.8,48.81,48.78,48.79,17475.0,47.1586,47.1683,47.1393,47.1489,17475.0
2016-12-27 10:20:00,48.78,48.79,48.74,48.74,13700.0,47.1393,47.1489,47.1006,47.1006,13700.0
2016-12-27 10:25:00,48.74,48.75,48.71,48.72,10589.0,47.1006,47.1103,47.0716,47.0813,10589.0
2016-12-27 10:30:00,48.72,48.73,48.68,48.69,26718.0,47.0813,47.091,47.0426,47.0523,26718.0
2016-12-27 10:35:00,48.69,48.69,48.6,48.6,26580.0,47.0523,47.0523,46.9653,46.9653,26580.0
2016-12-27 10:40:00,48.6,48.6,48.43,48.49,56584.0,46.9653,46.9653,46.8011,46.859,56584.0
2016-12-27 10:45:00,48.49,48.51,48.48,48.48,34619.0,46.859,46.8784,46.8494,46.8494,34619.0
2016-12-27 10:50:00,48.48,48.48,48.41,48.42,34910.0,46.8494,46.8494,46.7817,46.7914,34910.0
2016-12-27 10:55:00,48.42,48.43,48.37,48.38,32895.0,46.7914,46.8011,46.7431,46.7527,32895.0
2016-12-27 11:00:00,48.39,48.39,48.37,48.38,32009.0,46.7624,46.7624,46.7431,46.7527,32009.0
2016-12-27 11:05:00,48.39,48.39,48.32,48.33,37269.0,46.7624,46.7624,46.6948,46.7044,37269.0
2016-12-27 11:10:00,48.34,48.34,48.17,48.29,149010.0,46.7141,46.7141,46.5498,46.6658,149010.0
2016-12-27 11:15:00,48.29,48.41,48.23,48.23,110010.0,46.6658,46.7817,46.6078,46.6078,110010.0
2016-12-27 11:20:00,48.23,48.35,48.21,48.22,45762.0,46.6078,46.7237,46.5885,46.5981,45762.0
2016-12-27 11:25:00,48.22,48.25,48.14,48.2,74708.0,46.5981,46.6271,46.5208,46.5788,74708.0
2016-12-27 11:30:00,48.21,48.36,48.21,48.33,50389.0,46.5885,46.7334,46.5885,46.7044,50389.0
2016-12-27 11:35:00,48.33,48.43,48.33,48.42,30238.0,46.7044,46.8011,46.7044,46.7914,30238.0
2016-12-27 11:40:00,48.42,48.53,48.4,48.51,25301.0,46.7914,46.8977,46.7721,46.8784,25301.0
2016-12-27 11:45:00,48.51,48.66,48.51,48.64,18894.0,46.8784,47.0233,46.8784,47.004,18894.0
2016-12-27 11:50:00,48.65,48.68,48.56,48.56,32644.0,47.0137,47.0426,46.9267,46.9267,32644.0
2016-12-27 11:55:00,48.56,48.59,48.52,48.59,19537.0,46.9267,46.9557,46.888,46.9557,19537.0
2016-12-27 12:00:00,48.6,48.6,48.52,48.53,24617.0,46.9653,46.9653,46.888,46.8977,24617.0
2016-12-27 12:05:00,48.53,48.55,48.5,48.52,19549.0,46.8977,46.917,46.8687,46.888,19549.0
2016-12-27 12:10:00,48.53,48.58,48.52,48.54,29129.0,46.8977,46.946,46.888,46.9074,29129.0
2016-12-27 12:15:00,48.54,48.56,48.49,48.54,21103.0,46.9074,46.9267,46.859,46.9074,21103.0
2016-12-27 12:20:00,48.55,48.58,48.54,48.58,5100.0,46.917,46.946,46.9074,46.946,5100.0
2016-12-27 12:25:00,48.59,48.61,48.56,48.6,19299.0,46.9557,46.975,46.9267,46.9653,19299.0
2016-12-27 12:30:00,48.61,48.63,48.61,48.62,11054.0,46.975,46.9943,46.975,46.9847,11054.0
2016-12-27 12:35:00,48.62,48.64,48.61,48.63,15285.0,46.9847,47.004,46.975,46.9943,15285.0
2016-12-27 12:40:00,48.64,48.71,48.63,48.69,21444.0,47.004,47.0716,46.9943,47.0523,21444.0
2016-12-27 12:45:00,48.7,48.72,48.68,48.72,10489.0,47.062,47.0813,47.0426,47.0813,10489.0
2016-12-27 12:50:00,48.72,48.77,48.72,48.77,27940.0,47.0813,47.1296,47.0813,47.1296,27940.0
2016-12-27 12:55:00,48.78,48.79,48.75,48.76,22065.0,47.1393,47.1489,47.1103,47.12,22065.0
2016-12-27 13:00:00,48.77,48.78,48.73,48.74,15635.0,47.1296,47.1393,47.091,47.1006,15635.0
2016-12-27 13:05:00,48.74,48.75,48.72,48.74,8377.0,47.1006,47.1103,47.0813,47.1006,8377.0
2016-12-27 13:10:00,48.74,48.84,48.74,48.83,28718.0,47.1006,47.1973,47.1006,47.1876,28718.0
2016-12-27 13:15:00,48.83,48.87,48.82,48.86,14948.0,47.1876,47.2263,47.1779,47.2166,14948.0
2016-12-27 13:20:00,48.86,48.89,48.84,48.86,14504.0,47.2166,47.2456,47.1973,47.2166,14504.0
2016-12-27 13:25:00,48.86,48.88,48.85,48.86,8827.0,47.2166,47.2359,47.2069,47.2166,8827.0
2016-12-27 13:30:00,48.86,48.86,48.85,48.85,9799.0,47.2166,47.2166,47.2069,47.2069,9799.0
2016-12-27 13:35:00,48.86,48.89,48.86,48.89,10345.0,47.2166,47.2456,47.2166,47.2456,10345.0
2016-12-27 13:40:00,48.88,48.89,48.87,48.89,12254.0,47.2359,47.2456,47.2263,47.2456,12254.0
2016-12-27 13:45:00,48.88,48.88,48.82,48.84,14824.0,47.2359,47.2359,47.1779,47.1973,14824.0
2016-12-27 13:50:00,48.84,48.86,48.84,48.84,6602.0,47.1973,47.2166,47.1973,47.1973,6602.0
2016-12-27 13:55:00,48.84,48.84,48.83,48.83,9883.0,47.1973,47.1973,47.1876,47.1876,9883.0
2016-12-27 14:00:00,48.83,48.83,48.73,48.77,20626.0,47.1876,47.1876,47.091,47.1296,20626.0
2016-12-27 14:05:00,48.77,48.8,48.77,48.79,11535.0,47.1296,47.1586,47.1296,47.1489,11535.0
2016-12-27 14:10:00,48.8,48.8,48.73,48.74,13660.0,47.1586,47.1586,47.091,47.1006,13660.0
2016-12-27 14:15:00,48.75,48.76,48.73,48.74,4802.0,47.1103,47.12,47.091,47.1006,4802.0
2016-12-27 14:20:00,48.73,48.76,48.73,48.75,10046.0,47.091,47.12,47.091,47.1103,10046.0
2016-12-27 14:25:00,48.75,48.76,48.72,48.72,12469.0,47.1103,47.12,47.0813,47.0813,12469.0
2016-12-27 14:30:00,48.72,48.75,48.7,48.73,14777.0,47.0813,47.1103,47.062,47.091,14777.0
2016-12-27 14:35:00,48.73,48.75,48.7,48.74,5679.0,47.091,47.1103,47.062,47.1006,5679.0
2016-12-27 14:40:00,48.74,48.75,48.69,48.7,16340.0,47.1006,47.1103,47.0523,47.062,16340.0
2016-12-27 14:45:00,48.71,48.71,48.68,48.69,8549.0,47.0716,47.0716,47.0426,47.0523,8549.0
2016-12-27 14:50:00,48.68,48.69,48.63,48.64,26759.0,47.0426,47.0523,46.9943,47.004,26759.0
2016-12-27 14:55:00,48.65,48.68,48.64,48.65,12722.0,47.0137,47.0426,47.004,47.0137,12722.0
2016-12-27 15:00:00,48.66,48.68,48.64,48.65,14485.0,47.0233,47.0426,47.004,47.0137,14485.0
2016-12-27 15:05:00,48.64,48.65,48.61,48.63,12920.0,47.004,47.0137,46.975,46.9943,12920.0
2016-12-27 15:10:00,48.63,48.64,48.59,48.61,23441.0,46.9943,47.004,46.9557,46.975,23441.0
2016-12-27 15:15:00,48.61,48.64,48.6,48.6,8584.0,46.975,47.004,46.9653,46.9653,8584.0
2016-12-27 15:20:00,48.6,48.62,48.6,48.61,43585.0,46.9653,46.9847,46.9653,46.975,43585.0
2016-12-27 15:25:00,48.6,48.61,48.6,48.61,11920.0,46.9653,46.975,46.9653,46.975,11920.0
2016-12-27 15:30:00,48.61,48.61,48.6,48.61,17065.0,46.975,46.975,46.9653,46.975,17065.0
2016-12-27 15:35:00,48.6,48.61,48.58,48.59,30224.0,46.9653,46.975,46.946,46.9557,30224.0
2016-12-27 15:40:00,48.59,48.67,48.59,48.67,35934.0,46.9557,47.033,46.9557,47.033,35934.0
2016-12-27 15:45:00,48.66,48.68,48.6,48.63,51538.0,47.0233,47.0426,46.9653,46.9943,51538.0
2016-12-27 15:50:00,48.63,48.65,48.62,48.64,31486.0,46.9943,47.0137,46.9847,47.004,31486.0
2016-12-27 15:55:00,48.64,48.65,48.58,48.6,70814.0,47.004,47.0137,46.946,46.9653,70814.0
2016-12-28 09:30:00,48.73,48.83,48.57,48.73,87349.0,47.091,47.1876,46.9363,47.091,87349.0
2016-12-28 09:35:00,48.72,48.73,48.37,48.46,110319.0,47.0813,47.091,46.7431,46.83,110319.0
2016-12-28 09:40:00,48.45,48.46,48.32,48.39,77178.0,46.8204,46.83,46.6948,46.7624,77178.0
2016-12-28 09:45:00,48.38,48.39,48.26,48.29,87753.0,46.7527,46.7624,46.6368,46.6658,87753.0
2016-12-28 09:50:00,48.28,48.3,48.13,48.16,48632.0,46.6561,46.6754,46.5111,46.5401,48632.0
2016-12-28 09:55:00,48.16,48.17,48.01,48.03,69468.0,46.5401,46.5498,46.3952,46.4145,69468.0
2016-12-28 10:00:00,48.03,48.03,47.79,47.89,132522.0,46.4145,46.4145,46.1826,46.2792,132522.0
2016-12-28 10:05:00,47.89,47.9,47.79,47.89,69223.0,46.2792,46.2889,46.1826,46.2792,69223.0
2016-12-28 10:10:00,47.89,47.92,47.85,47.91,43618.0,46.2792,46.3082,46.2406,46.2985,43618.0
2016-12-28 10:15:00,47.92,48.0,47.86,47.86,52483.0,46.3082,46.3855,46.2502,46.2502,52483.0
2016-12-28 10:20:00,47.86,47.87,47.75,47.76,56865.0,46.2502,46.2599,46.1439,46.1536,56865.0
2016-12-28 10:25:00,47.77,47.89,47.71,47.87,76117.0,46.1633,46.2792,46.1053,46.2599,76117.0
2016-12-28 10:30:00,47.86,47.96,47.85,47.88,32408.0,46.2502,46.3469,46.2406,46.2696,32408.0
2016-12-28 10:35:00,47.9,47.93,47.83,47.93,16807.0,46.2889,46.3179,46.2212,46.3179,16807.0
2016-12-28 10:40:00,47.94,47.96,47.79,47.79,77539.0,46.3275,46.3469,46.1826,46.1826,77539.0
2016-12-28 10:45:00,47.8,47.92,47.79,47.82,37018.0,46.1922,46.3082,46.1826,46.2116,37018.0
2016-12-28 10:50:00,47.83,47.92,47.83,47.87,34860.0,46.2212,46.3082,46.2212,46.2599,34860.0
2016-12-28 10:55:00,47.87,47.9,47.76,47.76,50171.0,46.2599,46.2889,46.1536,46.1536,50171.0
2016-12-28 11:00:00,47.77,47.82,47.75,47.76,33661.0,46.1633,46.2116,46.1439,46.1536,33661.0
2016-12-28 11:05:00,47.78,47.8,47.77,47.8,35882.0,46.1729,46.1922,46.1633,46.1922,35882.0
2016-12-28 11:10:00,47.79,47.8,47.76,47.77,29047.0,46.1826,46.1922,46.1536,46.1633,29047.0
2016-12-28 11:15:00,47.77,47.81,47.76,47.78,38444.0,46.1633,46.2019,46.1536,46.1729,38444.0
2016-12-28 11:20:00,47.78,47.92,47.77,47.9,77481.0,46.1729,46.3082,46.1633,46.2889,77481.0
2016-12-28 11:25:00,47.91,47.98,47.89,47.95,43314.0,46.2985,46.3662,46.2792,46.3372,43314.0
2016-12-28 11:30:00,47.95,47.96,47.92,47.95,72314.0,46.3372,46.3469,46.3082,46.3372,72314.0
2016-12-28 11:35:00,47.95,48.05,47.94,48.01,77344.0,46.3372,46.4338,46.3275,46.3952,77344.0
2016-12-28 11:40:00,48.01,48.05,47.98,47.99,52799.0,46.3952,46.4338,46.3662,46.3759,52799.0
2016-12-28 11:45:00,47.99,47.99,47.85,47.9,156123.0,46.3759,46.3759,46.2406,46.2889,156123.0
2016-12-28 11:50:00,47.9,47.92,47.89,47.91,59268.0,46.2889,46.3082,46.2792,46.2985,59268.0
2016-12-28 11:55:00,47.91,47.92,47.86,47.89,49541.0,46.2985,46.3082,46.2502,46.2792,49541.0
2016-12-28 12:00:00,47.88,47.89,47.81,47.84,31674.0,46.2696,46.2792,46.2019,46.2309,31674.0
2016-12-28 12:05:00,47.84,47.85,47.78,47.82,34648.0,46.2309,46.2406,46.1729,46.2116,34648.0
2016-12-28 12:10:00,47.82,47.83,47.71,47.73,49097.0,46.2116,46.2212,46.1053,46.1246,49097.0
2016-12-28 12:15:00,47.74,47.77,47.72,47.77,24288.0,46.1343,46.1633,46.1149,46.1633,24288.0
2016-12-28 12:20:00,47.76,47.77,47.72,47.72,20124.0,46.1536,46.1633,46.1149,46.1149,20124.0
2016-12-28 12:25:00,47.73,47.74,47.71,47.73,25359.0,46.1246,46.1343,46.1053,46.1246,25359.0
2016-12-28 12:30:00,47.73,47.75,47.7,47.74,25237.0,46.1246,46.1439,46.0956,46.1343,25237.0
2016-12-28 12:35:00,47.74,47.74,47.65,47.7,36327.0,46.1343,46.1343,46.0473,46.0956,36327.0
2016-12-28 12:40:00,47.7,47.7,47.65,47.65,32540.0,46.0956,46.0956,46.0473,46.0473,32540.0
2016-12-28 12:45:00,47.65,47.65,47.61,47.63,27698.0,46.0473,46.0473,46.0086,46.028,27698.0
2016-12-28 12:50:00,47.63,47.73,47.62,47.73,29723.0,46.028,46.1246,46.0183,46.1246,29723.0
2016-12-28 12:55:00,47.73,47.76,47.72,47.76,24767.0,46.1246,46.1536,46.1149,46.1536,24767.0
2016-12-28 13:00:00,47.76,47.78,47.71,47.76,17462.0,46.1536,46.1729,46.1053,46.1536,17462.0
2016-12-28 13:05:00,47.77,47.78,47.73,47.77,10765.0,46.1633,46.1729,46.1246,46.1633,10765.0
2016-12-28 13:10:00,47.76,47.77,47.74,47.75,19764.0,46.1536,46.1633,46.1343,46.1439,19764.0
2016-12-28 13:15:00,47.74,47.75,47.72,47.73,18776.0,46.1343,46.1439,46.1149,46.1246,18776.0
2016-12-28 13:20:00,47.73,47.75,47.72,47.75,22802.0,46.1246,46.1439,46.1149,46.1439,22802.0
2016-12-28 13:25:00,47.75,47.82,47.74,47.8,16055.0,46.1439,46.2116,46.1343,46.1922,16055.0
2016-12-28 13:30:00,47.81,47.88,47.81,47.87,16674.0,46.2019,46.2696,46.2019,46.2599,16674.0
2016-12-28 13:35:00,47.87,47.88,47.8,47.84,20747.0,46.2599,46.2696,46.1922,46.2309,20747.0
2016-12-28 13:40:00,47.83,47.84,47.8,47.82,14503.0,46.2212,46.2309,46.1922,46.2116,14503.0
2016-12-28 13:45:00,47.82,47.82,47.81,47.82,6665.0,46.2116,46.2116,46.2019,46.2116,6665.0
2016-12-28 13:50:00,47.82,47.83,47.78,47.79,21666.0,46.2116,46.2212,46.1729,46.1826,21666.0
2016-12-28 13:55:00,47.79,47.81,47.77,47.78,17332.0,46.1826,46.2019,46.1633,46.1729,17332.0
2016-12-28 14:00:00,47.77,47.8,47.76,47.77,27384.0,46.1633,46.1922,46.1536,46.1633,27384.0
2016-12-28 14:05:00,47.77,47.8,47.75,47.78,23690.0,46.1633,46.1922,46.1439,46.1729,23690.0
2016-12-28 14:10:00,47.78,47.79,47.73,47.73,21483.0,46.1729,46.1826,46.1246,46.1246,21483.0
2016-12-28 14:15:00,47.74,47.76,47.63,47.67,41988.0,46.1343,46.1536,46.028,46.0666,41988.0
2016-12-28 14:20:00,47.66,47.72,47.66,47.72,23928.0,46.057,46.1149,46.057,46.1149,23928.0
2016-12-28 14:25:00,47.72,47.79,47.71,47.79,14773.0,46.1149,46.1826,46.1053,46.1826,14773.0
2016-12-28 14:30:00,47.78,47.82,47.76,47.76,27855.0,46.1729,46.2116,46.1536,46.1536,27855.0
2016-12-28 14:35:00,47.76,47.79,47.75,47.76,15749.0,46.1536,46.1826,46.1439,46.1536,15749.0
2016-12-28 14:40:00,47.76,47.77,47.73,47.75,29080.0,46.1536,46.1633,46.1246,46.1439,29080.0
2016-12-28 14:45:00,47.74,47.76,47.72,47.73,39895.0,46.1343,46.1536,46.1149,46.1246,39895.0
2016-12-28 14:50:00,47.73,47.77,47.73,47.75,14545.0,46.1246,46.1633,46.1246,46.1439,14545.0
2016-12-28 14:55:00,47.76,47.82,47.76,47.82,22926.0,46.1536,46.2116,46.1536,46.2116,22926.0
2016-12-28 15:00:00,47.83,47.85,47.81,47.84,26637.0,46.2212,46.2406,46.2019,46.2309,26637.0
2016-12-28 15:05:00,47.84,47.88,47.81,47.82,40835.0,46.2309,46.2696,46.2019,46.2116,40835.0
2016-12-28 15:10:00,47.81,47.83,47.78,47.8,23056.0,46.2019,46.2212,46.1729,46.1922,23056.0
2016-12-28 15:15:00,47.8,47.82,47.75,47.76,31552.0,46.1922,46.2116,46.1439,46.1536,31552.0
2016-12-28 15:20:00,47.77,47.79,47.76,47.78,29753.0,46.1633,46.1826,46.1536,46.1729,29753.0
2016-12-28 15:25:00,47.78,47.8,47.75,47.77,37103.0,46.1729,46.1922,46.1439,46.1633,37103.0
2016-12-28 15:30:00,47.78,47.84,47.77,47.84,59313.0,46.1729,46.2309,46.1633,46.2309,59313.0
2016-12-28 15:35:00,47.83,47.84,47.78,47.8,69661.0,46.2212,46.2309,46.1729,46.1922,69661.0
2016-12-28 15:40:00,47.79,47.8,47.7,47.7,127455.0,46.1826,46.1922,46.0956,46.0956,127455.0
2016-12-28 15:45:00,47.7,47.74,47.64,47.65,114140.0,46.0956,46.1343,46.0376,46.0473,114140.0
2016-12-28 15:50:00,47.66,47.72,47.66,47.72,67571.0,46.057,46.1149,46.057,46.1149,67571.0
2016-12-28 15:55:00,47.72,47.74,47.65,47.67,253475.0,46.1149,46.1343,46.0473,46.0666,253475.0
2016-12-29 09:30:00,47.8,47.97,47.61,47.97,65257.0,46.1922,46.3565,46.0086,46.3565,65257.0
2016-12-29 09:35:00,47.92,48.0,47.72,47.77,121116.0,46.3082,46.3855,46.1149,46.1633,121116.0
2016-12-29 09:40:00,47.75,47.87,47.71,47.73,45301.0,46.1439,46.2599,46.1053,46.1246,45301.0
2016-12-29 09:45:00,47.73,47.76,47.36,47.37,80479.0,46.1246,46.1536,45.767,45.7767,80479.0
2016-12-29 09:50:00,47.39,47.45,47.28,47.43,78225.0,45.796,45.854,45.6897,45.8347,78225.0
2016-12-29 09:55:00,47.44,47.56,47.44,47.55,63761.0,45.8444,45.9603,45.8444,45.9507,63761.0
2016-12-29 10:00:00,47.59,47.59,47.47,47.54,64262.0,45.9893,45.9893,45.8733,45.941,64262.0
2016-12-29 10:05:00,47.54,47.54,47.34,47.45,53288.0,45.941,45.941,45.7477,45.854,53288.0
2016-12-29 10:10:00,47.45,47.54,47.43,47.53,63837.0,45.854,45.941,45.8347,45.9313,63837.0
2016-12-29 10:15:00,47.52,47.6,47.5,47.58,41092.0,45.9217,45.999,45.9023,45.9796,41092.0
2016-12-29 10:20:00,47.58,47.59,47.51,47.52,17701.0,45.9796,45.9893,45.912,45.9217,17701.0
2016-12-29 10:25:00,47.52,47.62,47.51,47.58,24965.0,45.9217,46.0183,45.912,45.9796,24965.0
2016-12-29 10:30:00,47.59,47.6,47.53,47.54,23197.0,45.9893,45.999,45.9313,45.941,23197.0
2016-12-29 10:35:00,47.54,47.56,47.38,47.39,29417.0,45.941,45.9603,45.7864,45.796,29417.0
2016-12-29 10:40:00,47.41,47.41,47.13,47.15,87916.0,45.8154,45.8154,45.5448,45.5641,87916.0
2016-12-29 10:45:00,47.15,47.2,47.04,47.04,99010.0,45.5641,45.6124,45.4578,45.4578,99010.0
2016-12-29 10:50:00,47.03,47.14,46.96,47.12,98670.0,45.4481,45.5544,45.3805,45.5351,98670.0
2016-12-29 10:55:00,47.13,47.15,47.06,47.08,52408.0,45.5448,45.5641,45.4771,45.4965,52408.0
2016-12-29 11:00:00,47.08,47.09,47.0,47.08,38816.0,45.4965,45.5061,45.4192,45.4965,38816.0
2016-12-29 11:05:00,47.08,47.25,47.06,47.24,46465.0,45.4965,45.6607,45.4771,45.6511,46465.0
2016-12-29 11:10:00,47.24,47.38,47.23,47.34,30572.0,45.6511,45.7864,45.6414,45.7477,30572.0
2016-12-29 11:15:00,47.35,47.38,47.3,47.31,30235.0,45.7574,45.7864,45.7091,45.7187,30235.0
2016-12-29 11:20:00,47.31,47.4,47.3,47.38,39727.0,45.7187,45.8057,45.7091,45.7864,39727.0
2016-12-29 11:25:00,47.38,47.4,47.36,47.39,23467.0,45.7864,45.8057,45.767,45.796,23467.0
2016-12-29 11:30:00,47.39,47.53,47.34,47.52,65646.0,45.796,45.9313,45.7477,45.9217,65646.0
2016-12-29 11:35:00,47.52,47.55,47.42,47.43,44941.0,45.9217,45.9507,45.825,45.8347,44941.0
2016-12-29 11:40:00,47.44,47.46,47.41,47.43,31635.0,45.8444,45.8637,45.8154,45.8347,31635.0
2016-12-29 11:45:00,47.44,47.47,47.43,47.45,27243.0,45.8444,45.8733,45.8347,45.854,27243.0
2016-12-29 11:50:00,47.45,47.46,47.36,47.43,31885.0,45.854,45.8637,45.767,45.8347,31885.0
2016-12-29 11:55:00,47.43,47.47,47.39,47.42,51506.0,45.8347,45.8733,45.796,45.825,51506.0
2016-12-29 12:00:00,47.42,47.42,47.4,47.4,42360.0,45.825,45.825,45.8057,45.8057,42360.0
2016-12-29 12:05:00,47.41,47.41,47.36,47.37,24637.0,45.8154,45.8154,45.767,45.7767,24637.0
2016-12-29 12:10:00,47.37,47.41,47.33,47.38,26544.0,45.7767,45.8154,45.7381,45.7864,26544.0
2016-12-29 12:15:00,47.39,47.43,47.39,47.41,27500.0,45.796,45.8347,45.796,45.8154,27500.0
2016-12-29 12:20:00,47.4,47.45,47.38,47.44,29418.0,45.8057,45.854,45.7864,45.8444,29418.0
2016-12-29 12:25:00,47.44,47.5,47.43,47.49,17917.0,45.8444,45.9023,45.8347,45.8927,17917.0
2016-12-29 12:30:00,47.5,47.5,47.45,47.46,10145.0,45.9023,45.9023,45.854,45.8637,10145.0
2016-12-29 12:35:00,47.46,47.49,47.45,47.46,17499.0,45.8637,45.8927,45.854,45.8637,17499.0
2016-12-29 12:40:00,47.46,47.49,47.46,47.48,22994.0,45.8637,45.8927,45.8637,45.883,22994.0
2016-12-29 12:45:00,47.47,47.57,47.46,47.57,32590.0,45.8733,45.97,45.8637,45.97,32590.0
2016-12-29 12:50:00,47.57,47.64,47.55,47.57,28575.0,45.97,46.0376,45.9507,45.97,28575.0
2016-12-29 12:55:00,47.57,47.59,47.52,47.53,17524.0,45.97,45.9893,45.9217,45.9313,17524.0
2016-12-29 13:00:00,47.55,47.59,47.54,47.56,19762.0,45.9507,45.9893,45.941,45.9603,19762.0
2016-12-29 13:05:00,47.56,47.56,47.51,47.52,20862.0,45.9603,45.9603,45.912,45.9217,20862.0
2016-12-29 13:10:00,47.52,47.52,47.44,47.45,17123.0,45.9217,45.9217,45.8444,45.854,17123.0
2016-12-29 13:15:00,47.45,47.5,47.44,47.48,29064.0,45.854,45.9023,45.8444,45.883,29064.0
2016-12-29 13:20:00,47.49,47.5,47.43,47.49,10586.0,45.8927,45.9023,45.8347,45.8927,10586.0
2016-12-29 13:25:00,47.5,47.5,47.47,47.48,12120.0,45.9023,45.9023,45.8733,45.883,12120.0
2016-12-29 13:30:00,47.48,47.48,47.41,47.44,13361.0,45.883,45.883,45.8154,45.8444,13361.0
2016-12-29 13:35:00,47.44,47.44,47.4,47.44,13662.0,45.8444,45.8444,45.8057,45.8444,13662.0
2016-12-29 13:40:00,47.42,47.44,47.38,47.39,13860.0,45.825,45.8444,45.7864,45.796,13860.0
2016-12-29 13:45:00,47.39,47.42,47.37,47.39,18288.0,45.796,45.825,45.7767,45.796,18288.0
2016-12-29 13:50:00,47.4,47.41,47.37,47.38,14893.0,45.8057,45.8154,45.7767,45.7864,14893.0
2016-12-29 13:55:00,47.38,47.4,47.37,47.4,19080.0,45.7864,45.8057,45.7767,45.8057,19080.0
2016-12-29 14:00:00,47.4,47.5,47.4,47.48,26343.0,45.8057,45.9023,45.8057,45.883,26343.0
2016-12-29 14:05:00,47.48,47.5,47.44,47.49,23588.0,45.883,45.9023,45.8444,45.8927,23588.0
2016-12-29 14:10:00,47.49,47.49,47.43,47.47,13587.0,45.8927,45.8927,45.8347,45.8733,13587.0
2016-12-29 14:15:00,47.47,47.48,47.44,47.44,15311.0,45.8733,45.883,45.8444,45.8444,15311.0
2016-12-29 14:20:00,47.44,47.47,47.44,47.46,13402.0,45.8444,45.8733,45.8444,45.8637,13402.0
2016-12-29 14:25:00,47.46,47.47,47.38,47.45,53304.0,45.8637,45.8733,45.7864,45.854,53304.0
2016-12-29 14:30:00,47.43,47.45,47.39,47.4,10811.0,45.8347,45.854,45.796,45.8057,10811.0
2016-12-29 14:35:00,47.4,47.45,47.38,47.4,21940.0,45.8057,45.854,45.7864,45.8057,21940.0
2016-12-29 14:40:00,47.4,47.41,47.35,47.4,23872.0,45.8057,45.8154,45.7574,45.8057,23872.0
2016-12-29 14:45:00,47.4,47.41,47.29,47.29,33668.0,45.8057,45.8154,45.6994,45.6994,33668.0
2016-12-29 14:50:00,47.3,47.39,47.26,47.37,30758.0,45.7091,45.796,45.6704,45.7767,30758.0
2016-12-29 14:55:00,47.36,47.37,47.31,47.32,19763.0,45.767,45.7767,45.7187,45.7284,19763.0
2016-12-29 15:00:00,47.32,47.4,47.31,47.32,28980.0,45.7284,45.8057,45.7187,45.7284,28980.0
2016-12-29 15:05:00,47.33,47.37,47.32,47.33,26668.0,45.7381,45.7767,45.7284,45.7381,26668.0
2016-12-29 15:10:00,47.33,47.39,47.31,47.35,43724.0,45.7381,45.796,45.7187,45.7574,43724.0
2016-12-29 15:15:00,47.34,47.4,47.34,47.34,29939.0,45.7477,45.8057,45.7477,45.7477,29939.0
2016-12-29 15:20:00,47.33,47.39,47.33,47.37,26949.0,45.7381,45.796,45.7381,45.7767,26949.0
2016-12-29 15:25:00,47.38,47.41,47.37,47.38,31319.0,45.7864,45.8154,45.7767,45.7864,31319.0
2016-12-29 15:30:00,47.37,47.39,47.32,47.33,40067.0,45.7767,45.796,45.7284,45.7381,40067.0
2016-12-29 15:35:00,47.33,47.34,47.29,47.32,77903.0,45.7381,45.7477,45.6994,45.7284,77903.0
2016-12-29 15:40:00,47.32,47.33,47.24,47.25,72395.0,45.7284,45.7381,45.6511,45.6607,72395.0
2016-12-29 15:45:00,47.25,47.27,47.23,47.23,71237.0,45.6607,45.6801,45.6414,45.6414,71237.0
2016-12-29 15:50:00,47.23,47.29,47.2,47.2,137257.0,45.6414,45.6994,45.6124,45.6124,137257.0
2016-12-29 15:55:00,47.2,47.28,47.2,47.24,310676.0,45.6124,45.6897,45.6124,45.6511,310676.0
2016-12-30 09:30:00,47.42,47.66,47.23,47.24,101536.0,45.825,46.057,45.6414,45.6511,101536.0
2016-12-30 09:35:00,47.26,47.43,47.21,47.22,31276.0,45.6704,45.8347,45.6221,45.6318,31276.0
2016-12-30 09:40:00,47.22,47.31,47.18,47.25,29908.0,45.6318,45.7187,45.5931,45.6607,29908.0
2016-12-30 09:45:00,47.27,47.42,47.26,47.32,39394.0,45.6801,45.825,45.6704,45.7284,39394.0
2016-12-30 09:50:00,47.33,47.34,47.24,47.26,21211.0,45.7381,45.7477,45.6511,45.6704,21211.0
2016-12-30 09:55:00,47.28,47.28,47.02,47.04,44245.0,45.6897,45.6897,45.4385,45.4578,44245.0
2016-12-30 10:00:00,47.03,47.03,46.92,46.95,51331.0,45.4481,45.4481,45.3418,45.3708,51331.0
2016-12-30 10:05:00,46.96,46.99,46.9,46.98,44291.0,45.3805,45.4095,45.3225,45.3998,44291.0
2016-12-30 10:10:00,46.99,47.11,46.98,47.04,38367.0,45.4095,45.5255,45.3998,45.4578,38367.0
2016-12-30 10:15:00,47.05,47.07,46.92,46.93,21394.0,45.4675,45.4868,45.3418,45.3515,21394.0
2016-12-30 10:20:00,46.91,46.99,46.8,46.82,69873.0,45.3322,45.4095,45.2259,45.2452,69873.0
2016-12-30 10:25:00,46.82,46.83,46.72,46.76,53749.0,45.2452,45.2549,45.1486,45.1872,53749.0
2016-12-30 10:30:00,46.76,47.05,46.75,47.0,46502.0,45.1872,45.4675,45.1776,45.4192,46502.0
2016-12-30 10:35:00,46.97,47.05,46.94,47.03,15803.0,45.3902,45.4675,45.3612,45.4481,15803.0
2016-12-30 10:40:00,47.03,47.13,47.0,47.11,54244.0,45.4481,45.5448,45.4192,45.5255,54244.0
2016-12-30 10:45:00,47.12,47.22,47.06,47.19,26049.0,45.5351,45.6318,45.4771,45.6028,26049.0
2016-12-30 10:50:00,47.18,47.21,47.1,47.17,8981.0,45.5931,45.6221,45.5158,45.5834,8981.0
2016-12-30 10:55:00,47.18,47.23,47.14,47.19,13910.0,45.5931,45.6414,45.5544,45.6028,13910.0
2016-12-30 11:00:00,47.2,47.23,47.07,47.07,21752.0,45.6124,45.6414,45.4868,45.4868,21752.0
2016-12-30 11:05:00,47.07,47.07,46.98,47.03,24076.0,45.4868,45.4868,45.3998,45.4481,24076.0
2016-12-30 11:10:00,47.04,47.04,46.87,46.9,31341.0,45.4578,45.4578,45.2935,45.3225,31341.0
2016-12-30 11:15:00,46.91,46.97,46.9,46.96,33811.0,45.3322,45.3902,45.3225,45.3805,33811.0
2016-12-30 11:20:00,46.95,47.01,46.95,46.98,43292.0,45.3708,45.4288,45.3708,45.3998,43292.0
2016-12-30 11:25:00,46.98,47.07,46.97,47.05,35817.0,45.3998,45.4868,45.3902,45.4675,35817.0
2016-12-30 11:30:00,47.05,47.11,46.98,47.06,60465.0,45.4675,45.5255,45.3998,45.4771,60465.0
2016-12-30 11:35:00,47.05,47.06,46.94,46.98,15275.0,45.4675,45.4771,45.3612,45.3998,15275.0
2016-12-30 11:40:00,46.97,47.0,46.95,46.99,38736.0,45.3902,45.4192,45.3708,45.4095,38736.0
2016-12-30 11:45:00,46.99,47.04,46.99,46.99,11918.0,45.4095,45.4578,45.4095,45.4095,11918.0
2016-12-30 11:50:00,47.0,47.06,47.0,47.01,19752.0,45.4192,45.4771,45.4192,45.4288,19752.0
2016-12-30 11:55:00,47.0,47.01,46.9,46.9,18529.0,45.4192,45.4288,45.3225,45.3225,18529.0
2016-12-30 12:00:00,46.91,46.94,46.86,46.88,25566.0,45.3322,45.3612,45.2839,45.3032,25566.0
2016-12-30 12:05:00,46.88,46.95,46.85,46.95,19927.0,45.3032,45.3708,45.2742,45.3708,19927.0
2016-12-30 12:10:00,46.96,47.04,46.95,47.03,28251.0,45.3805,45.4578,45.3708,45.4481,28251.0
2016-12-30 12:15:00,47.02,47.02,46.94,46.98,9907.0,45.4385,45.4385,45.3612,45.3998,9907.0
2016-12-30 12:20:00,46.99,47.03,46.99,47.03,18668.0,45.4095,45.4481,45.4095,45.4481,18668.0
2016-12-30 12:25:00,47.03,47.06,46.98,46.98,25789.0,45.4481,45.4771,45.3998,45.3998,25789.0
2016-12-30 12:30:00,46.97,46.98,46.9,46.98,18873.0,45.3902,45.3998,45.3225,45.3998,18873.0
2016-12-30 12:35:00,46.98,46.98,46.88,46.9,18938.0,45.3998,45.3998,45.3032,45.3225,18938.0
2016-12-30 12:40:00,46.89,46.94,46.86,46.94,20325.0,45.3129,45.3612,45.2839,45.3612,20325.0
2016-12-30 12:45:00,46.93,46.94,46.86,46.89,19102.0,45.3515,45.3612,45.2839,45.3129,19102.0
2016-12-30 12:50:00,46.88,46.88,46.8,46.83,53635.0,45.3032,45.3032,45.2259,45.2549,53635.0
2016-12-30 12:55:00,46.83,46.88,46.81,46.81,14943.0,45.2549,45.3032,45.2355,45.2355,14943.0
2016-12-30 13:00:00,46.82,46.85,46.8,46.8,26862.0,45.2452,45.2742,45.2259,45.2259,26862.0
2016-12-30 13:05:00,46.81,46.82,46.77,46.79,27089.0,45.2355,45.2452,45.1969,45.2162,27089.0
2016-12-30 13:10:00,46.8,46.82,46.77,46.8,22099.0,45.2259,45.2452,45.1969,45.2259,22099.0
2016-12-30 13:15:00,46.8,46.88,46.75,46.86,55538.0,45.2259,45.3032,45.1776,45.2839,55538.0
2016-12-30 13:20:00,46.86,46.87,46.84,46.86,19226.0,45.2839,45.2935,45.2645,45.2839,19226.0
2016-12-30 13:25:00,46.86,46.86,46.78,46.81,27382.0,45.2839,45.2839,45.2066,45.2355,27382.0
2016-12-30 13:30:00,46.82,46.84,46.75,46.76,24230.0,45.2452,45.2645,45.1776,45.1872,24230.0
2016-12-30 13:35:00,46.75,46.77,46.7,46.71,35432.0,45.1776,45.1969,45.1292,45.1389,35432.0
2016-12-30 13:40:00,46.71,46.78,46.7,46.71,25990.0,45.1389,45.2066,45.1292,45.1389,25990.0
2016-12-30 13:45:00,46.71,46.71,46.66,46.69,40926.0,45.1389,45.1389,45.0906,45.1196,40926.0
2016-12-30 13:50:00,46.69,46.69,46.66,46.68,20453.0,45.1196,45.1196,45.0906,45.1099,20453.0
2016-12-30 13:55:00,46.68,46.7,46.63,46.64,35620.0,45.1099,45.1292,45.0616,45.0713,35620.0
2016-12-30 14:00:00,46.64,46.76,46.63,46.76,33253.0,45.0713,45.1872,45.0616,45.1872,33253.0
2016-12-30 14:05:00,46.77,46.77,46.73,46.74,36320.0,45.1969,45.1969,45.1582,45.1679,36320.0
2016-12-30 14:10:00,46.73,46.74,46.67,46.73,34488.0,45.1582,45.1679,45.1003,45.1582,34488.0
2016-12-30 14:15:00,46.74,46.82,46.73,46.81,31078.0,45.1679,45.2452,45.1582,45.2355,31078.0
2016-12-30 14:20:00,46.79,46.81,46.73,46.75,22353.0,45.2162,45.2355,45.1582,45.1776,22353.0
2016-12-30 14:25:00,46.75,46.81,46.65,46.65,38682.0,45.1776,45.2355,45.0809,45.0809,38682.0
2016-12-30 14:30:00,46.65,46.72,46.62,46.68,30722.0,45.0809,45.1486,45.0519,45.1099,30722.0
2016-12-30 14:35:00,46.66,46.74,46.64,46.74,27135.0,45.0906,45.1679,45.0713,45.1679,27135.0
2016-12-30 14:40:00,46.74,46.75,46.7,46.74,27435.0,45.1679,45.1776,45.1292,45.1679,27435.0
2016-12-30 14:45:00,46.73,46.74,46.6,46.61,45568.0,45.1582,45.1679,45.0326,45.0423,45568.0
2016-12-30 14:50:00,46.61,46.61,46.52,46.55,38662.0,45.0423,45.0423,44.9553,44.9843,38662.0
2016-12-30 14:55:00,46.54,46.63,46.53,46.61,35355.0,44.9746,45.0616,44.965,45.0423,35355.0
2016-12-30 15:00:00,46.61,46.61,46.54,46.59,25610.0,45.0423,45.0423,44.9746,45.0229,25610.0
2016-12-30 15:05:00,46.58,46.61,46.55,46.59,25809.0,45.0133,45.0423,44.9843,45.0229,25809.0
2016-12-30 15:10:00,46.59,46.6,46.56,46.59,40687.0,45.0229,45.0326,44.994,45.0229,40687.0
2016-12-30 15:15:00,46.6,46.68,46.59,46.65,75666.0,45.0326,45.1099,45.0229,45.0809,75666.0
2016-12-30 15:20:00,46.65,46.74,46.64,46.7,99491.0,45.0809,45.1679,45.0713,45.1292,99491.0
2016-12-30 15:25:00,46.7,46.74,46.69,46.71,41591.0,45.1292,45.1679,45.1196,45.1389,41591.0
2016-12-30 15:30:00,46.71,46.73,46.66,46.7,92460.0,45.1389,45.1582,45.0906,45.1292,92460.0
2016-12-30 15:35:00,46.7,46.7,46.6,46.6,78281.0,45.1292,45.1292,45.0326,45.0326,78281.0
2016-12-30 15:40:00,46.6,46.61,46.56,46.57,76385.0,45.0326,45.0423,44.994,45.0036,76385.0
2016-12-30 15:45:00,46.57,46.59,46.51,46.56,127989.0,45.0036,45.0229,44.9456,44.994,127989.0
2016-12-30 15:50:00,46.56,46.57,46.48,46.54,242264.0,44.994,45.0036,44.9166,44.9746,242264.0
2016-12-30 15:55:00,46.55,46.73,46.47,46.69,404458.0,44.9843,45.1582,44.907,45.1196,404458.0
2017-01-03 09:30:00,47.28,47.34,46.63,46.94,202011.0,45.6897,45.7477,45.0616,45.3612,202011.0
2017-01-03 09:35:00,46.99,47.16,46.7,46.78,96973.0,45.4095,45.5738,45.1292,45.2066,96973.0
2017-01-03 09:40:00,46.77,47.02,46.73,46.96,61973.0,45.1969,45.4385,45.1582,45.3805,61973.0
2017-01-03 09:45:00,46.98,47.01,46.79,46.84,84396.0,45.3998,45.4288,45.2162,45.2645,84396.0
2017-01-03 09:50:00,46.88,46.88,46.73,46.8,67560.0,45.3032,45.3032,45.1582,45.2259,67560.0
2017-01-03 09:55:00,46.79,47.02,46.78,46.97,90412.0,45.2162,45.4385,45.2066,45.3902,90412.0
2017-01-03 10:00:00,46.96,47.08,46.88,47.03,70526.0,45.3805,45.4965,45.3032,45.4481,70526.0
2017-01-03 10:05:00,47.02,47.29,47.01,47.21,112917.0,45.4385,45.6994,45.4288,45.6221,112917.0
2017-01-03 10:10:00,47.21,47.34,47.12,47.28,91312.0,45.6221,45.7477,45.5351,45.6897,91312.0
2017-01-03 10:15:00,47.29,47.29,47.15,47.19,49741.0,45.6994,45.6994,45.5641,45.6028,49741.0
2017-01-03 10:20:00,47.19,47.21,47.07,47.21,46780.0,45.6028,45.6221,45.4868,45.6221,46780.0
2017-01-03 10:25:00,47.2,47.25,47.11,47.12,98883.0,45.6124,45.6607,45.5255,45.5351,98883.0
2017-01-03 10:30:00,47.12,47.2,47.06,47.09,51856.0,45.5351,45.6124,45.4771,45.5061,51856.0
2017-01-03 10:35:00,47.1,47.11,46.88,46.9,51903.0,45.5158,45.5255,45.3032,45.3225,51903.0
2017-01-03 10:40:00,46.88,46.97,46.8,46.83,63029.0,45.3032,45.3902,45.2259,45.2549,63029.0
2017-01-03 10:45:00,46.82,46.83,46.66,46.66,108680.0,45.2452,45.2549,45.0906,45.0906,108680.0
2017-01-03 10:50:00,46.65,46.67,46.62,46.64,69221.0,45.0809,45.1003,45.0519,45.0713,69221.0
2017-01-03 10:55:00,46.65,46.65,46.47,46.6,97201.0,45.0809,45.0809,44.907,45.0326,97201.0
2017-01-03 11:00:00,46.61,46.65,46.51,46.64,82938.0,45.0423,45.0809,44.9456,45.0713,82938.0
2017-01-03 11:05:00,46.65,46.7,46.64,46.69,55006.0,45.0809,45.1292,45.0713,45.1196,55006.0
2017-01-03 11:10:00,46.69,46.75,46.65,46.75,36815.0,45.1196,45.1776,45.0809,45.1776,36815.0
2017-01-03 11:15:00,46.75,46.77,46.64,46.65,42243.0,45.1776,45.1969,45.0713,45.0809,42243.0
2017-01-03 11:20:00,46.65,46.82,46.65,46.79,30948.0,45.0809,45.2452,45.0809,45.2162,30948.0
2017-01-03 11:25:00,46.8,46.8,46.64,46.65,63183.0,45.2259,45.2259,45.0713,45.0809,63183.0
2017-01-03 11:30:00,46.65,46.74,46.63,46.69,88304.0,45.0809,45.1679,45.0616,45.1196,88304.0
2017-01-03 11:35:00,46.68,46.78,46.63,46.63,56728.0,45.1099,45.2066,45.0616,45.0616,56728.0
2017-01-03 11:40:00,46.64,46.65,46.55,46.58,56410.0,45.0713,45.0809,44.9843,45.0133,56410.0
2017-01-03 11:45:00,46.57,46.57,46.53,46.54,136515.0,45.0036,45.0036,44.965,44.9746,136515.0
2017-01-03 11:50:00,46.55,46.56,46.5,46.53,65974.0,44.9843,44.994,44.936,44.965,65974.0
2017-01-03 11:55:00,46.54,46.56,46.47,46.56,60076.0,44.9746,44.994,44.907,44.994,60076.0
2017-01-03 12:00:00,46.57,46.61,46.54,46.58,71686.0,45.0036,45.0423,44.9746,45.0133,71686.0
2017-01-03 12:05:00,46.59,46.64,46.53,46.62,56039.0,45.0229,45.0713,44.965,45.0519,56039.0
2017-01-03 12:10:00,46.62,46.7,46.61,46.62,50686.0,45.0519,45.1292,45.0423,45.0519,50686.0
2017-01-03 12:15:00,46.62,46.67,46.54,46.55,66906.0,45.0519,45.1003,44.9746,44.9843,66906.0
2017-01-03 12:20:00,46.56,46.59,46.55,46.58,52748.0,44.994,45.0229,44.9843,45.0133,52748.0
2017-01-03 12:25:00,46.59,46.66,46.58,46.62,49090.0,45.0229,45.0906,45.0133,45.0519,49090.0
2017-01-03 12:30:00,46.61,46.62,46.57,46.6,31517.0,45.0423,45.0519,45.0036,45.0326,31517.0
2017-01-03 12:35:00,46.59,46.59,46.5,46.51,41736.0,45.0229,45.0229,44.936,44.9456,41736.0
2017-01-03 12:40:00,46.51,46.52,46.34,46.34,41097.0,44.9456,44.9553,44.7814,44.7814,41097.0
2017-01-03 12:45:00,46.35,46.5,46.34,46.48,58186.0,44.791,44.936,44.7814,44.9166,58186.0
2017-01-03 12:50:00,46.48,46.5,46.46,46.48,20598.0,44.9166,44.936,44.8973,44.9166,20598.0
2017-01-03 12:55:00,46.49,46.54,46.47,46.54,32376.0,44.9263,44.9746,44.907,44.9746,32376.0
2017-01-03 13:00:00,46.55,46.59,46.52,46.55,45808.0,44.9843,45.0229,44.9553,44.9843,45808.0
2017-01-03 13:05:00,46.56,46.6,46.46,46.46,29668.0,44.994,45.0326,44.8973,44.8973,29668.0
2017-01-03 13:10:00,46.46,46.47,46.42,46.46,28457.0,44.8973,44.907,44.8587,44.8973,28457.0
2017-01-03 13:15:00,46.47,46.48,46.43,46.44,31418.0,44.907,44.9166,44.8683,44.878,31418.0
2017-01-03 13:20:00,46.43,46.45,46.42,46.45,31034.0,44.8683,44.8877,44.8587,44.8877,31034.0
2017-01-03 13:25:00,46.45,46.53,46.44,46.51,46532.0,44.8877,44.965,44.878,44.9456,46532.0
2017-01-03 13:30:00,46.52,46.56,46.51,46.54,29976.0,44.9553,44.994,44.9456,44.9746,29976.0
2017-01-03 13:35:00,46.53,46.55,46.52,46.54,26451.0,44.965,44.9843,44.9553,44.9746,26451.0
2017-01-03 13:40:00,46.53,46.54,46.45,46.49,43645.0,44.965,44.9746,44.8877,44.9263,43645.0
2017-01-03 13:45:00,46.48,46.57,46.45,46.48,68203.0,44.9166,45.0036,44.8877,44.9166,68203.0
2017-01-03 13:50:00,46.47,46.52,46.47,46.52,34898.0,44.907,44.9553,44.907,44.9553,34898.0
2017-01-03 13:55:00,46.52,46.56,46.48,46.49,43096.0,44.9553,44.994,44.9166,44.9263,43096.0
2017-01-03 14:00:00,46.49,46.55,46.45,46.46,63703.0,44.9263,44.9843,44.8877,44.8973,63703.0
2017-01-03 14:05:00,46.45,46.46,46.37,46.41,61495.0,44.8877,44.8973,44.8103,44.849,61495.0
2017-01-03 14:10:00,46.42,46.48,46.4,46.45,35878.0,44.8587,44.9166,44.8393,44.8877,35878.0
2017-01-03 14:15:00,46.45,46.45,46.36,46.36,70002.0,44.8877,44.8877,44.8007,44.8007,70002.0
2017-01-03 14:20:00,46.36,46.5,46.35,46.5,83481.0,44.8007,44.936,44.791,44.936,83481.0
2017-01-03 14:25:00,46.51,46.52,46.42,46.42,38225.0,44.9456,44.9553,44.8587,44.8587,38225.0
2017-01-03 14:30:00,46.42,46.49,46.4,46.42,42983.0,44.8587,44.9263,44.8393,44.8587,42983.0
2017-01-03 14:35:00,46.42,46.45,46.39,46.42,35762.0,44.8587,44.8877,44.8297,44.8587,35762.0
2017-01-03 14:40:00,46.42,46.45,46.41,46.43,36606.0,44.8587,44.8877,44.849,44.8683,36606.0
2017-01-03 14:45:00,46.42,46.43,46.32,46.32,43650.0,44.8587,44.8683,44.762,44.762,43650.0
2017-01-03 14:50:00,46.32,46.36,46.28,46.36,99129.0,44.762,44.8007,44.7234,44.8007,99129.0
2017-01-03 14:55:00,46.35,46.37,46.28,46.28,93827.0,44.791,44.8103,44.7234,44.7234,93827.0
2017-01-03 15:00:00,46.28,46.36,46.27,46.34,112766.0,44.7234,44.8007,44.7137,44.7814,112766.0
2017-01-03 15:05:00,46.34,46.36,46.3,46.34,85209.0,44.7814,44.8007,44.7427,44.7814,85209.0
2017-01-03 15:10:00,46.35,46.35,46.33,46.33,64396.0,44.791,44.791,44.7717,44.7717,64396.0
2017-01-03 15:15:00,46.34,46.35,46.26,46.26,82939.0,44.7814,44.791,44.704,44.704,82939.0
2017-01-03 15:20:00,46.26,46.27,46.2,46.21,90506.0,44.704,44.7137,44.6461,44.6557,90506.0
2017-01-03 15:25:00,46.2,46.22,46.15,46.16,83193.0,44.6461,44.6654,44.5977,44.6074,83193.0
2017-01-03 15:30:00,46.16,46.22,46.13,46.17,149625.0,44.6074,44.6654,44.5784,44.6171,149625.0
2017-01-03 15:35:00,46.16,46.23,46.14,46.21,187387.0,44.6074,44.6751,44.5881,44.6557,187387.0
2017-01-03 15:40:00,46.22,46.29,46.22,46.25,187644.0,44.6654,44.733,44.6654,44.6944,187644.0
2017-01-03 15:45:00,46.25,46.36,46.24,46.3,195072.0,44.6944,44.8007,44.6847,44.7427,195072.0
2017-01-03 15:50:00,46.3,46.35,46.26,46.29,253202.0,44.7427,44.791,44.704,44.733,253202.0
2017-01-03 15:55:00,46.29,46.3,46.22,46.3,419582.0,44.733,44.7427,44.6654,44.7427,419582.0
2017-01-04 09:30:00,46.63,46.98,46.35,46.75,403188.0,45.0616,45.3998,44.791,45.1776,403188.0
2017-01-04 09:35:00,46.75,47.21,46.75,47.19,225955.0,45.1776,45.6221,45.1776,45.6028,225955.0
2017-01-04 09:40:00,47.21,47.44,46.95,47.02,207960.0,45.6221,45.8444,45.3708,45.4385,207960.0
2017-01-04 09:45:00,47.02,47.11,46.75,46.76,59908.0,45.4385,45.5255,45.1776,45.1872,59908.0
2017-01-04 09:50:00,46.77,46.78,46.43,46.71,69580.0,45.1969,45.2066,44.8683,45.1389,69580.0
2017-01-04 09:55:00,46.69,46.84,46.57,46.75,112890.0,45.1196,45.2645,45.0036,45.1776,112890.0
2017-01-04 10:00:00,46.76,46.84,46.65,46.69,77829.0,45.1872,45.2645,45.0809,45.1196,77829.0
2017-01-04 10:05:00,46.69,46.72,46.59,46.6,52470.0,45.1196,45.1486,45.0229,45.0326,52470.0
2017-01-04 10:10:00,46.6,46.66,46.58,46.61,40465.0,45.0326,45.0906,45.0133,45.0423,40465.0
2017-01-04 10:15:00,46.6,46.67,46.55,46.65,41859.0,45.0326,45.1003,44.9843,45.0809,41859.0
2017-01-04 10:20:00,46.67,46.85,46.61,46.61,35274.0,45.1003,45.2742,45.0423,45.0423,35274.0
2017-01-04 10:25:00,46.64,46.72,46.63,46.67,50051.0,45.0713,45.1486,45.0616,45.1003,50051.0
2017-01-04 10:30:00,46.66,46.84,46.64,46.81,55445.0,45.0906,45.2645,45.0713,45.2355,55445.0
2017-01-04 10:35:00,46.81,46.88,46.78,46.84,42833.0,45.2355,45.3032,45.2066,45.2645,42833.0
2017-01-04 10:40:00,46.83,46.94,46.81,46.92,40501.0,45.2549,45.3612,45.2355,45.3418,40501.0
2017-01-04 10:45:00,46.92,46.98,46.9,46.93,29529.0,45.3418,45.3998,45.3225,45.3515,29529.0
2017-01-04 10:50:00,46.93,46.94,46.82,46.94,40116.0,45.3515,45.3612,45.2452,45.3612,40116.0
2017-01-04 10:55:00,46.95,46.95,46.82,46.85,27823.0,45.3708,45.3708,45.2452,45.2742,27823.0
2017-01-04 11:00:00,46.86,46.95,46.86,46.89,24598.0,45.2839,45.3708,45.2839,45.3129,24598.0
2017-01-04 11:05:00,46.89,46.99,46.87,46.89,30369.0,45.3129,45.4095,45.2935,45.3129,30369.0
2017-01-04 11:10:00,46.9,46.95,46.89,46.9,25172.0,45.3225,45.3708,45.3129,45.3225,25172.0
2017-01-04 11:15:00,46.9,46.93,46.85,46.87,26430.0,45.3225,45.3515,45.2742,45.2935,26430.0
2017-01-04 11:20:00,46.89,46.89,46.82,46.83,25121.0,45.3129,45.3129,45.2452,45.2549,25121.0
2017-01-04 11:25:00,46.82,46.86,46.79,46.83,23488.0,45.2452,45.2839,45.2162,45.2549,23488.0
2017-01-04 11:30:00,46.83,46.89,46.79,46.82,39460.0,45.2549,45.3129,45.2162,45.2452,39460.0
2017-01-04 11:35:00,46.81,46.85,46.77,46.79,24947.0,45.2355,45.2742,45.1969,45.2162,24947.0
2017-01-04 11:40:00,46.8,46.83,46.75,46.79,70490.0,45.2259,45.2549,45.1776,45.2162,70490.0
2017-01-04 11:45:00,46.79,46.88,46.78,46.81,21089.0,45.2162,45.3032,45.2066,45.2355,21089.0
2017-01-04 11:50:00,46.8,46.9,46.76,46.89,21401.0,45.2259,45.3225,45.1872,45.3129,21401.0
2017-01-04 11:55:00,46.89,46.92,46.84,46.9,24001.0,45.3129,45.3418,45.2645,45.3225,24001.0
2017-01-04 12:00:00,46.9,46.95,46.9,46.93,29706.0,45.3225,45.3708,45.3225,45.3515,29706.0
2017-01-04 12:05:00,46.92,46.92,46.85,46.91,34721.0,45.3418,45.3418,45.2742,45.3322,34721.0
2017-01-04 12:10:00,46.92,46.94,46.88,46.9,20965.0,45.3418,45.3612,45.3032,45.3225,20965.0
2017-01-04 12:15:00,46.91,46.91,46.82,46.84,32693.0,45.3322,45.3322,45.2452,45.2645,32693.0
2017-01-04 12:20:00,46.83,46.85,46.78,46.82,30165.0,45.2549,45.2742,45.2066,45.2452,30165.0
2017-01-04 12:25:00,46.82,46.84,46.75,46.81,26342.0,45.2452,45.2645,45.1776,45.2355,26342.0
2017-01-04 12:30:00,46.81,46.83,46.78,46.81,27353.0,45.2355,45.2549,45.2066,45.2355,27353.0
2017-01-04 12:35:00,46.81,46.87,46.79,46.87,24080.0,45.2355,45.2935,45.2162,45.2935,24080.0
2017-01-04 12:40:00,46.88,46.88,46.82,46.84,23488.0,45.3032,45.3032,45.2452,45.2645,23488.0
2017-01-04 12:45:00,46.85,46.93,46.84,46.9,20000.0,45.2742,45.3515,45.2645,45.3225,20000.0
2017-01-04 12:50:00,46.89,46.99,46.89,46.99,21415.0,45.3129,45.4095,45.3129,45.4095,21415.0
2017-01-04 12:55:00,46.97,47.0,46.92,46.94,213103.0,45.3902,45.4192,45.3418,45.3612,213103.0
2017-01-04 13:00:00,46.94,46.96,46.78,46.78,58121.0,45.3612,45.3805,45.2066,45.2066,58121.0
2017-01-04 13:05:00,46.79,46.81,46.76,46.8,17945.0,45.2162,45.2355,45.1872,45.2259,17945.0
2017-01-04 13:10:00,46.81,46.82,46.76,46.77,18574.0,45.2355,45.2452,45.1872,45.1969,18574.0
2017-01-04 13:15:00,46.78,46.82,46.76,46.78,20527.0,45.2066,45.2452,45.1872,45.2066,20527.0
2017-01-04 13:20:00,46.77,46.78,46.71,46.72,24398.0,45.1969,45.2066,45.1389,45.1486,24398.0
2017-01-04 13:25:00,46.72,46.76,46.7,46.75,34796.0,45.1486,45.1872,45.1292,45.1776,34796.0
2017-01-04 13:30:00,46.75,46.78,46.74,46.76,27521.0,45.1776,45.2066,45.1679,45.1872,27521.0
2017-01-04 13:35:00,46.76,46.8,46.73,46.79,27235.0,45.1872,45.2259,45.1582,45.2162,27235.0
2017-01-04 13:40:00,46.8,46.84,46.76,46.79,41337.0,45.2259,45.2645,45.1872,45.2162,41337.0
2017-01-04 13:45:00,46.79,46.87,46.79,46.84,146793.0,45.2162,45.2935,45.2162,45.2645,146793.0
2017-01-04 13:50:00,46.85,46.9,46.84,46.88,30714.0,45.2742,45.3225,45.2645,45.3032,30714.0
2017-01-04 13:55:00,46.88,46.89,46.83,46.84,17663.0,45.3032,45.3129,45.2549,45.2645,17663.0
2017-01-04 14:00:00,46.84,46.9,46.79,46.8,27931.0,45.2645,45.3225,45.2162,45.2259,27931.0
2017-01-04 14:05:00,46.81,46.85,46.76,46.84,46165.0,45.2355,45.2742,45.1872,45.2645,46165.0
2017-01-04 14:10:00,46.84,46.91,46.8,46.88,71326.0,45.2645,45.3322,45.2259,45.3032,71326.0
2017-01-04 14:15:00,46.88,46.96,46.86,46.94,50787.0,45.3032,45.3805,45.2839,45.3612,50787.0
2017-01-04 14:20:00,46.95,46.99,46.92,46.93,83398.0,45.3708,45.4095,45.3418,45.3515,83398.0
2017-01-04 14:25:00,46.93,46.98,46.88,46.97,39837.0,45.3515,45.3998,45.3032,45.3902,39837.0
2017-01-04 14:30:00,46.98,46.99,46.87,46.93,66878.0,45.3998,45.4095,45.2935,45.3515,66878.0
2017-01-04 14:35:00,46.92,46.96,46.88,46.92,33998.0,45.3418,45.3805,45.3032,45.3418,33998.0
2017-01-04 14:40:00,46.93,46.97,46.92,46.95,61532.0,45.3515,45.3902,45.3418,45.3708,61532.0
2017-01-04 14:45:00,46.95,46.96,46.9,46.94,29635.0,45.3708,45.3805,45.3225,45.3612,29635.0
2017-01-04 14:50:00,46.94,46.94,46.84,46.85,32826.0,45.3612,45.3612,45.2645,45.2742,32826.0
2017-01-04 14:55:00,46.86,46.89,46.81,46.87,22996.0,45.2839,45.3129,45.2355,45.2935,22996.0
2017-01-04 15:00:00,46.87,46.94,46.84,46.91,44947.0,45.2935,45.3612,45.2645,45.3322,44947.0
2017-01-04 15:05:00,46.9,46.96,46.89,46.95,35603.0,45.3225,45.3805,45.3129,45.3708,35603.0
2017-01-04 15:10:00,46.95,46.97,46.93,46.95,65108.0,45.3708,45.3902,45.3515,45.3708,65108.0
2017-01-04 15:15:00,46.94,46.97,46.92,46.94,64671.0,45.3612,45.3902,45.3418,45.3612,64671.0
2017-01-04 15:20:00,46.94,46.96,46.93,46.94,44077.0,45.3612,45.3805,45.3515,45.3612,44077.0
2017-01-04 15:25:00,46.95,46.96,46.9,46.9,58884.0,45.3708,45.3805,45.3225,45.3225,58884.0
2017-01-04 15:30:00,46.91,46.91,46.85,46.87,60823.0,45.3322,45.3322,45.2742,45.2935,60823.0
2017-01-04 15:35:00,46.88,46.88,46.8,46.82,64949.0,45.3032,45.3032,45.2259,45.2452,64949.0
2017-01-04 15:40:00,46.83,46.84,46.78,46.81,83585.0,45.2549,45.2645,45.2066,45.2355,83585.0
2017-01-04 15:45:00,46.81,46.83,46.7,46.73,92590.0,45.2355,45.2549,45.1292,45.1582,92590.0
2017-01-04 15:50:00,46.73,46.78,46.72,46.75,226791.0,45.1582,45.2066,45.1486,45.1776,226791.0
2017-01-04 15:55:00,46.74,46.78,46.68,46.7,510106.0,45.1679,45.2066,45.1099,45.1292,510106.0
2017-01-05 09:30:00,46.52,46.86,46.31,46.86,110146.0,44.9553,45.2839,44.7524,45.2839,110146.0
2017-01-05 09:35:00,46.89,46.89,46.65,46.67,201436.0,45.3129,45.3129,45.0809,45.1003,201436.0
2017-01-05 09:40:00,46.67,46.85,46.66,46.72,68150.0,45.1003,45.2742,45.0906,45.1486,68150.0
2017-01-05 09:45:00,46.73,46.78,46.63,46.66,258913.0,45.1582,45.2066,45.0616,45.0906,258913.0
2017-01-05 09:50:00,46.65,46.66,46.52,46.61,70154.0,45.0809,45.0906,44.9553,45.0423,70154.0
2017-01-05 09:55:00,46.62,46.68,46.57,46.62,217300.0,45.0519,45.1099,45.0036,45.0519,217300.0
2017-01-05 10:00:00,46.63,46.7,46.53,46.59,124434.0,45.0616,45.1292,44.965,45.0229,124434.0
2017-01-05 10:05:00,46.59,46.82,46.57,46.78,168303.0,45.0229,45.2452,45.0036,45.2066,168303.0
2017-01-05 10:10:00,46.78,46.93,46.78,46.84,167796.0,45.2066,45.3515,45.2066,45.2645,167796.0
2017-01-05 10:15:00,46.85,46.85,46.61,46.61,36817.0,45.2742,45.2742,45.0423,45.0423,36817.0
2017-01-05 10:20:00,46.63,46.64,46.45,46.59,164487.0,45.0616,45.0713,44.8877,45.0229,164487.0
2017-01-05 10:25:00,46.58,46.58,46.49,46.55,34467.0,45.0133,45.0133,44.9263,44.9843,34467.0
2017-01-05 10:30:00,46.56,46.63,46.48,46.51,68902.0,44.994,45.0616,44.9166,44.9456,68902.0
2017-01-05 10:35:00,46.51,46.69,46.5,46.68,90718.0,44.9456,45.1196,44.936,45.1099,90718.0
2017-01-05 10:40:00,46.68,46.68,46.54,46.62,249374.0,45.1099,45.1099,44.9746,45.0519,249374.0
2017-01-05 10:45:00,46.62,46.62,46.44,46.48,27677.0,45.0519,45.0519,44.878,44.9166,27677.0
2017-01-05 10:50:00,46.48,46.5,46.36,46.38,25433.0,44.9166,44.936,44.8007,44.82,25433.0
2017-01-05 10:55:00,46.37,46.47,46.35,46.44,39643.0,44.8103,44.907,44.791,44.878,39643.0
2017-01-05 11:00:00,46.43,46.48,46.4,46.45,38173.0,44.8683,44.9166,44.8393,44.8877,38173.0
2017-01-05 11:05:00,46.44,46.44,46.08,46.14,97672.0,44.878,44.878,44.5301,44.5881,97672.0
2017-01-05 11:10:00,46.13,46.13,45.94,45.95,102501.0,44.5784,44.5784,44.3948,44.4045,102501.0
2017-01-05 11:15:00,45.95,46.04,45.84,46.02,85974.0,44.4045,44.4914,44.2982,44.4721,85974.0
2017-01-05 11:20:00,46.03,46.08,45.93,45.98,62328.0,44.4818,44.5301,44.3851,44.4335,62328.0
2017-01-05 11:25:00,45.98,46.12,45.94,46.11,54208.0,44.4335,44.5688,44.3948,44.5591,54208.0
2017-01-05 11:30:00,46.1,46.1,45.95,45.98,41255.0,44.5494,44.5494,44.4045,44.4335,41255.0
2017-01-05 11:35:00,45.97,45.98,45.92,45.97,40384.0,44.4238,44.4335,44.3755,44.4238,40384.0
2017-01-05 11:40:00,45.97,45.97,45.64,45.7,115418.0,44.4238,44.4238,44.1049,44.1629,115418.0
2017-01-05 11:45:00,45.7,45.78,45.61,45.75,93640.0,44.1629,44.2402,44.0759,44.2112,93640.0
2017-01-05 11:50:00,45.76,45.8,45.68,45.73,76858.0,44.2209,44.2595,44.1436,44.1919,76858.0
2017-01-05 11:55:00,45.73,45.81,45.69,45.77,34635.0,44.1919,44.2692,44.1532,44.2305,34635.0
2017-01-05 12:00:00,45.78,45.86,45.77,45.79,34211.0,44.2402,44.3175,44.2305,44.2499,34211.0
2017-01-05 12:05:00,45.8,45.86,45.72,45.84,43609.0,44.2595,44.3175,44.1822,44.2982,43609.0
2017-01-05 12:10:00,45.83,45.86,45.78,45.79,23530.0,44.2885,44.3175,44.2402,44.2499,23530.0
2017-01-05 12:15:00,45.8,46.04,45.8,46.04,75438.0,44.2595,44.4914,44.2595,44.4914,75438.0
2017-01-05 12:20:00,46.05,46.07,45.99,46.05,36424.0,44.5011,44.5204,44.4431,44.5011,36424.0
2017-01-05 12:25:00,46.05,46.1,46.03,46.06,34413.0,44.5011,44.5494,44.4818,44.5108,34413.0
2017-01-05 12:30:00,46.07,46.09,46.02,46.08,28343.0,44.5204,44.5398,44.4721,44.5301,28343.0
2017-01-05 12:35:00,46.07,46.08,45.82,45.84,44107.0,44.5204,44.5301,44.2788,44.2982,44107.0
2017-01-05 12:40:00,45.84,45.91,45.84,45.84,55891.0,44.2982,44.3658,44.2982,44.2982,55891.0
2017-01-05 12:45:00,45.84,45.93,45.8,45.92,31289.0,44.2982,44.3851,44.2595,44.3755,31289.0
2017-01-05 12:50:00,45.91,45.99,45.91,45.96,32331.0,44.3658,44.4431,44.3658,44.4141,32331.0
2017-01-05 12:55:00,45.96,45.97,45.92,45.92,24718.0,44.4141,44.4238,44.3755,44.3755,24718.0
2017-01-05 13:00:00,45.92,45.95,45.89,45.91,38695.0,44.3755,44.4045,44.3465,44.3658,38695.0
2017-01-05 13:05:00,45.91,46.0,45.85,46.0,64200.0,44.3658,44.4528,44.3078,44.4528,64200.0
2017-01-05 13:10:00,46.0,46.01,45.96,45.97,25154.0,44.4528,44.4625,44.4141,44.4238,25154.0
2017-01-05 13:15:00,45.97,45.98,45.92,45.93,17313.0,44.4238,44.4335,44.3755,44.3851,17313.0
2017-01-05 13:20:00,45.93,46.01,45.88,45.97,66730.0,44.3851,44.4625,44.3368,44.4238,66730.0
2017-01-05 13:25:00,45.96,46.0,45.95,45.97,37064.0,44.4141,44.4528,44.4045,44.4238,37064.0
2017-01-05 13:30:00,45.98,45.99,45.93,45.94,27852.0,44.4335,44.4431,44.3851,44.3948,27852.0
2017-01-05 13:35:00,45.95,45.98,45.9,45.9,29175.0,44.4045,44.4335,44.3562,44.3562,29175.0
2017-01-05 13:40:00,45.91,45.92,45.86,45.86,25452.0,44.3658,44.3755,44.3175,44.3175,25452.0
2017-01-05 13:45:00,45.86,45.93,45.85,45.91,26707.0,44.3175,44.3851,44.3078,44.3658,26707.0
2017-01-05 13:50:00,45.91,45.91,45.85,45.89,30161.0,44.3658,44.3658,44.3078,44.3465,30161.0
2017-01-05 13:55:00,45.89,45.9,45.85,45.85,24144.0,44.3465,44.3562,44.3078,44.3078,24144.0
2017-01-05 14:00:00,45.85,45.95,45.85,45.95,31809.0,44.3078,44.4045,44.3078,44.4045,31809.0
2017-01-05 14:05:00,45.95,45.97,45.87,45.9,57623.0,44.4045,44.4238,44.3272,44.3562,57623.0
2017-01-05 14:10:00,45.89,45.97,45.89,45.92,33617.0,44.3465,44.4238,44.3465,44.3755,33617.0
2017-01-05 14:15:00,45.93,45.97,45.9,45.93,25691.0,44.3851,44.4238,44.3562,44.3851,25691.0
2017-01-05 14:20:00,45.93,45.98,45.93,45.94,24878.0,44.3851,44.4335,44.3851,44.3948,24878.0
2017-01-05 14:25:00,45.94,45.95,45.85,45.85,52566.0,44.3948,44.4045,44.3078,44.3078,52566.0
2017-01-05 14:30:00,45.85,45.87,45.8,45.82,35828.0,44.3078,44.3272,44.2595,44.2788,35828.0
2017-01-05 14:35:00,45.81,45.87,45.8,45.85,28095.0,44.2692,44.3272,44.2595,44.3078,28095.0
2017-01-05 14:40:00,45.84,45.84,45.8,45.82,84605.0,44.2982,44.2982,44.2595,44.2788,84605.0
2017-01-05 14:45:00,45.83,45.87,45.82,45.83,37146.0,44.2885,44.3272,44.2788,44.2885,37146.0
2017-01-05 14:50:00,45.84,45.84,45.77,45.81,79728.0,44.2982,44.2982,44.2305,44.2692,79728.0
2017-01-05 14:55:00,45.82,45.86,45.79,45.81,39609.0,44.2788,44.3175,44.2499,44.2692,39609.0
2017-01-05 15:00:00,45.82,45.92,45.8,45.87,63289.0,44.2788,44.3755,44.2595,44.3272,63289.0
2017-01-05 15:05:00,45.88,45.94,45.86,45.94,40102.0,44.3368,44.3948,44.3175,44.3948,40102.0
2017-01-05 15:10:00,45.94,45.95,45.89,45.94,76300.0,44.3948,44.4045,44.3465,44.3948,76300.0
2017-01-05 15:15:00,45.94,45.98,45.93,45.95,63077.0,44.3948,44.4335,44.3851,44.4045,63077.0
2017-01-05 15:20:00,45.95,46.03,45.95,46.03,48776.0,44.4045,44.4818,44.4045,44.4818,48776.0
2017-01-05 15:25:00,46.03,46.06,45.99,46.01,74580.0,44.4818,44.5108,44.4431,44.4625,74580.0
2017-01-05 15:30:00,46.01,46.03,45.98,46.02,100854.0,44.4625,44.4818,44.4335,44.4721,100854.0
2017-01-05 15:35:00,46.01,46.05,45.99,46.05,127481.0,44.4625,44.5011,44.4431,44.5011,127481.0
2017-01-05 15:40:00,46.05,46.1,46.03,46.07,109154.0,44.5011,44.5494,44.4818,44.5204,109154.0
2017-01-05 15:45:00,46.06,46.07,45.99,46.0,163091.0,44.5108,44.5204,44.4431,44.4528,163091.0
2017-01-05 15:50:00,45.99,46.01,45.96,45.97,149008.0,44.4431,44.4625,44.4141,44.4238,149008.0
2017-01-05 15:55:00,45.96,45.97,45.88,45.9,461595.0,44.4141,44.4238,44.3368,44.3562,461595.0
2017-01-06 09:30:00,45.85,45.96,45.65,45.7,100842.0,44.3078,44.4141,44.1146,44.1629,100842.0
2017-01-06 09:35:00,45.7,45.84,45.57,45.81,126993.0,44.1629,44.2982,44.0373,44.2692,126993.0
2017-01-06 09:40:00,45.8,46.09,45.8,46.06,100997.0,44.2595,44.5398,44.2595,44.5108,100997.0
2017-01-06 09:45:00,46.06,46.06,45.84,45.85,37665.0,44.5108,44.5108,44.2982,44.3078,37665.0
2017-01-06 09:50:00,45.85,45.91,45.81,45.82,41384.0,44.3078,44.3658,44.2692,44.2788,41384.0
2017-01-06 09:55:00,45.83,46.1,45.82,46.07,56772.0,44.2885,44.5494,44.2788,44.5204,56772.0
2017-01-06 10:00:00,46.06,46.17,46.02,46.16,138675.0,44.5108,44.6171,44.4721,44.6074,138675.0
2017-01-06 10:05:00,46.16,46.36,46.15,46.26,230720.0,44.6074,44.8007,44.5977,44.704,230720.0
2017-01-06 10:10:00,46.29,46.33,46.23,46.26,47011.0,44.733,44.7717,44.6751,44.704,47011.0
2017-01-06 10:15:00,46.27,46.41,46.25,46.41,202691.0,44.7137,44.849,44.6944,44.849,202691.0
2017-01-06 10:20:00,46.4,46.45,46.33,46.36,78904.0,44.8393,44.8877,44.7717,44.8007,78904.0
2017-01-06 10:25:00,46.36,46.47,46.35,46.44,49794.0,44.8007,44.907,44.791,44.878,49794.0
2017-01-06 10:30:00,46.44,46.44,46.14,46.22,54795.0,44.878,44.878,44.5881,44.6654,54795.0
2017-01-06 10:35:00,46.22,46.22,46.11,46.13,42954.0,44.6654,44.6654,44.5591,44.5784,42954.0
2017-01-06 10:40:00,46.13,46.22,46.13,46.22,31627.0,44.5784,44.6654,44.5784,44.6654,31627.0
2017-01-06 10:45:00,46.22,46.24,46.15,46.21,78530.0,44.6654,44.6847,44.5977,44.6557,78530.0
2017-01-06 10:50:00,46.21,46.23,46.02,46.23,73929.0,44.6557,44.6751,44.4721,44.6751,73929.0
2017-01-06 10:55:00,46.23,46.32,46.18,46.32,126783.0,44.6751,44.762,44.6267,44.762,126783.0
2017-01-06 11:00:00,46.34,46.5,46.3,46.47,151297.0,44.7814,44.936,44.7427,44.907,151297.0
2017-01-06 11:05:00,46.46,46.5,46.42,46.47,48096.0,44.8973,44.936,44.8587,44.907,48096.0
2017-01-06 11:10:00,46.47,46.64,46.47,46.6,181028.0,44.907,45.0713,44.907,45.0326,181028.0
2017-01-06 11:15:00,46.61,46.64,46.59,46.6,84793.0,45.0423,45.0713,45.0229,45.0326,84793.0
2017-01-06 11:20:00,46.6,46.6,46.55,46.57,87657.0,45.0326,45.0326,44.9843,45.0036,87657.0
2017-01-06 11:25:00,46.58,46.64,46.56,46.6,47500.0,45.0133,45.0713,44.994,45.0326,47500.0
2017-01-06 11:30:00,46.61,46.65,46.55,46.61,103602.0,45.0423,45.0809,44.9843,45.0423,103602.0
2017-01-06 11:35:00,46.61,46.61,46.46,46.49,38382.0,45.0423,45.0423,44.8973,44.9263,38382.0
2017-01-06 11:40:00,46.48,46.52,46.45,46.5,43765.0,44.9166,44.9553,44.8877,44.936,43765.0
2017-01-06 11:45:00,46.5,46.52,46.47,46.52,30002.0,44.936,44.9553,44.907,44.9553,30002.0
2017-01-06 11:50:00,46.52,46.54,46.42,46.47,36738.0,44.9553,44.9746,44.8587,44.907,36738.0
2017-01-06 11:55:00,46.48,46.56,46.47,46.51,17194.0,44.9166,44.994,44.907,44.9456,17194.0
2017-01-06 12:00:00,46.51,46.51,46.32,46.34,37229.0,44.9456,44.9456,44.762,44.7814,37229.0
2017-01-06 12:05:00,46.34,46.37,46.29,46.32,86220.0,44.7814,44.8103,44.733,44.762,86220.0
2017-01-06 12:10:00,46.33,46.38,46.29,46.38,22901.0,44.7717,44.82,44.733,44.82,22901.0
2017-01-06 12:15:00,46.39,46.42,46.39,46.4,42007.0,44.8297,44.8587,44.8297,44.8393,42007.0
2017-01-06 12:20:00,46.4,46.46,46.39,46.41,27222.0,44.8393,44.8973,44.8297,44.849,27222.0
2017-01-06 12:25:00,46.41,46.43,46.28,46.4,74910.0,44.849,44.8683,44.7234,44.8393,74910.0
2017-01-06 12:30:00,46.42,46.5,46.41,46.49,16844.0,44.8587,44.936,44.849,44.9263,16844.0
2017-01-06 12:35:00,46.48,46.57,46.48,46.57,13677.0,44.9166,45.0036,44.9166,45.0036,13677.0
2017-01-06 12:40:00,46.58,46.63,46.56,46.57,26684.0,45.0133,45.0616,44.994,45.0036,26684.0
2017-01-06 12:45:00,46.57,46.6,46.54,46.55,12466.0,45.0036,45.0326,44.9746,44.9843,12466.0
2017-01-06 12:50:00,46.55,46.57,46.52,46.55,16140.0,44.9843,45.0036,44.9553,44.9843,16140.0
2017-01-06 12:55:00,46.55,46.63,46.54,46.63,10424.0,44.9843,45.0616,44.9746,45.0616,10424.0
2017-01-06 13:00:00,46.62,46.72,46.61,46.71,44813.0,45.0519,45.1486,45.0423,45.1389,44813.0
2017-01-06 13:05:00,46.71,46.72,46.56,46.57,28130.0,45.1389,45.1486,44.994,45.0036,28130.0
2017-01-06 13:10:00,46.57,46.61,46.55,46.56,22541.0,45.0036,45.0423,44.9843,44.994,22541.0
2017-01-06 13:15:00,46.58,46.6,46.56,46.6,20989.0,45.0133,45.0326,44.994,45.0326,20989.0
2017-01-06 13:20:00,46.59,46.61,46.42,46.44,71475.0,45.0229,45.0423,44.8587,44.878,71475.0
2017-01-06 13:25:00,46.44,46.44,46.29,46.33,39225.0,44.878,44.878,44.733,44.7717,39225.0
2017-01-06 13:30:00,46.33,46.38,46.31,46.34,30472.0,44.7717,44.82,44.7524,44.7814,30472.0
2017-01-06 13:35:00,46.34,46.37,46.32,46.34,12940.0,44.7814,44.8103,44.762,44.7814,12940.0
2017-01-06 13:40:00,46.34,46.42,46.34,46.42,22420.0,44.7814,44.8587,44.7814,44.8587,22420.0
2017-01-06 13:45:00,46.43,46.47,46.42,46.46,9819.0,44.8683,44.907,44.8587,44.8973,9819.0
2017-01-06 13:50:00,46.47,46.48,46.45,46.47,14092.0,44.907,44.9166,44.8877,44.907,14092.0
2017-01-06 13:55:00,46.46,46.5,46.43,46.44,18874.0,44.8973,44.936,44.8683,44.878,18874.0
2017-01-06 14:00:00,46.44,46.47,46.39,46.44,12603.0,44.878,44.907,44.8297,44.878,12603.0
2017-01-06 14:05:00,46.43,46.51,46.41,46.45,11988.0,44.8683,44.9456,44.849,44.8877,11988.0
2017-01-06 14:10:00,46.45,46.5,46.42,46.49,372818.0,44.8877,44.936,44.8587,44.9263,372818.0
2017-01-06 14:15:00,46.5,46.53,46.47,46.53,23189.0,44.936,44.965,44.907,44.965,23189.0
2017-01-06 14:20:00,46.52,46.53,46.37,46.37,233127.0,44.9553,44.965,44.8103,44.8103,233127.0
2017-01-06 14:25:00,46.35,46.35,45.92,45.95,100938.0,44.791,44.791,44.3755,44.4045,100938.0
2017-01-06 14:30:00,45.95,46.02,45.81,45.95,92165.0,44.4045,44.4721,44.2692,44.4045,92165.0
2017-01-06 14:35:00,45.94,46.02,45.92,45.95,65406.0,44.3948,44.4721,44.3755,44.4045,65406.0
2017-01-06 14:40:00,45.95,46.01,45.82,45.84,99319.0,44.4045,44.4625,44.2788,44.2982,99319.0
2017-01-06 14:45:00,45.85,45.85,45.57,45.58,153833.0,44.3078,44.3078,44.0373,44.0469,153833.0
2017-01-06 14:50:00,45.57,45.72,45.47,45.72,223989.0,44.0373,44.1822,43.9406,44.1822,223989.0
2017-01-06 14:55:00,45.71,45.77,45.47,45.76,166029.0,44.1725,44.2305,43.9406,44.2209,166029.0
2017-01-06 15:00:00,45.76,45.99,45.74,45.95,117562.0,44.2209,44.4431,44.2015,44.4045,117562.0
2017-01-06 15:05:00,45.95,46.08,45.94,46.08,89096.0,44.4045,44.5301,44.3948,44.5301,89096.0
2017-01-06 15:10:00,46.08,46.15,46.04,46.08,68275.0,44.5301,44.5977,44.4914,44.5301,68275.0
2017-01-06 15:15:00,46.08,46.1,46.02,46.07,24895.0,44.5301,44.5494,44.4721,44.5204,24895.0
2017-01-06 15:20:00,46.06,46.06,45.94,45.98,33851.0,44.5108,44.5108,44.3948,44.4335,33851.0
2017-01-06 15:25:00,45.98,45.98,45.9,45.94,50541.0,44.4335,44.4335,44.3562,44.3948,50541.0
2017-01-06 15:30:00,45.94,46.09,45.93,46.06,69611.0,44.3948,44.5398,44.3851,44.5108,69611.0
2017-01-06 15:35:00,46.06,46.34,46.06,46.3,194220.0,44.5108,44.7814,44.5108,44.7427,194220.0
2017-01-06 15:40:00,46.3,46.34,46.19,46.27,194079.0,44.7427,44.7814,44.6364,44.7137,194079.0
2017-01-06 15:45:00,46.27,46.31,46.07,46.08,204114.0,44.7137,44.7524,44.5204,44.5301,204114.0
2017-01-06 15:50:00,46.1,46.17,46.06,46.15,184231.0,44.5494,44.6171,44.5108,44.5977,184231.0
2017-01-06 15:55:00,46.15,46.24,46.12,46.21,473074.0,44.5977,44.6847,44.5688,44.6557,473074.0
2017-01-09 09:30:00,46.01,46.02,45.78,45.92,131726.0,44.4625,44.4721,44.2402,44.3755,131726.0
2017-01-09 09:35:00,45.92,46.05,45.86,46.05,60073.0,44.3755,44.5011,44.3175,44.5011,60073.0
2017-01-09 09:40:00,46.01,46.02,45.81,45.94,41457.0,44.4625,44.4721,44.2692,44.3948,41457.0
2017-01-09 09:45:00,45.9,46.04,45.89,46.03,31147.0,44.3562,44.4914,44.3465,44.4818,31147.0
2017-01-09 09:50:00,46.02,46.14,45.98,46.04,24606.0,44.4721,44.5881,44.4335,44.4914,24606.0
2017-01-09 09:55:00,46.05,46.17,46.04,46.16,26487.0,44.5011,44.6171,44.4914,44.6074,26487.0
2017-01-09 10:00:00,46.15,46.19,46.07,46.18,38699.0,44.5977,44.6364,44.5204,44.6267,38699.0
2017-01-09 10:05:00,46.16,46.24,46.11,46.19,26919.0,44.6074,44.6847,44.5591,44.6364,26919.0
2017-01-09 10:10:00,46.19,46.34,46.17,46.34,49037.0,44.6364,44.7814,44.6171,44.7814,49037.0
2017-01-09 10:15:00,46.33,46.43,46.3,46.43,70766.0,44.7717,44.8683,44.7427,44.8683,70766.0
2017-01-09 10:20:00,46.44,46.71,46.42,46.64,165935.0,44.878,45.1389,44.8587,45.0713,165935.0
2017-01-09 10:25:00,46.63,46.78,46.61,46.74,51034.0,45.0616,45.2066,45.0423,45.1679,51034.0
2017-01-09 10:30:00,46.73,46.83,46.65,46.82,82745.0,45.1582,45.2549,45.0809,45.2452,82745.0
2017-01-09 10:35:00,46.8,46.92,46.76,46.91,60375.0,45.2259,45.3418,45.1872,45.3322,60375.0
2017-01-09 10:40:00,46.91,47.01,46.9,46.95,141709.0,45.3322,45.4288,45.3225,45.3708,141709.0
2017-01-09 10:45:00,46.95,47.04,46.9,47.04,86051.0,45.3708,45.4578,45.3225,45.4578,86051.0
2017-01-09 10:50:00,47.05,47.07,46.99,47.05,118351.0,45.4675,45.4868,45.4095,45.4675,118351.0
2017-01-09 10:55:00,47.05,47.18,46.99,47.18,159573.0,45.4675,45.5931,45.4095,45.5931,159573.0
2017-01-09 11:00:00,47.18,47.18,46.97,46.99,47679.0,45.5931,45.5931,45.3902,45.4095,47679.0
2017-01-09 11:05:00,46.98,47.07,46.98,47.03,53626.0,45.3998,45.4868,45.3998,45.4481,53626.0
2017-01-09 11:10:00,47.03,47.09,47.0,47.06,40070.0,45.4481,45.5061,45.4192,45.4771,40070.0
2017-01-09 11:15:00,47.07,47.07,46.97,47.04,30527.0,45.4868,45.4868,45.3902,45.4578,30527.0
2017-01-09 11:20:00,47.04,47.1,47.03,47.04,52936.0,45.4578,45.5158,45.4481,45.4578,52936.0
2017-01-09 11:25:00,47.03,47.04,46.94,46.98,93398.0,45.4481,45.4578,45.3612,45.3998,93398.0
2017-01-09 11:30:00,46.99,47.1,46.94,47.06,50063.0,45.4095,45.5158,45.3612,45.4771,50063.0
2017-01-09 11:35:00,47.06,47.07,46.98,47.03,69425.0,45.4771,45.4868,45.3998,45.4481,69425.0
2017-01-09 11:40:00,47.04,47.09,47.04,47.05,19882.0,45.4578,45.5061,45.4578,45.4675,19882.0
2017-01-09 11:45:00,47.04,47.08,47.04,47.07,23458.0,45.4578,45.4965,45.4578,45.4868,23458.0
2017-01-09 11:50:00,47.08,47.09,46.97,46.98,21898.0,45.4965,45.5061,45.3902,45.3998,21898.0
2017-01-09 11:55:00,46.98,47.01,46.95,46.98,31337.0,45.3998,45.4288,45.3708,45.3998,31337.0
2017-01-09 12:00:00,46.98,47.06,46.98,47.05,34127.0,45.3998,45.4771,45.3998,45.4675,34127.0
2017-01-09 12:05:00,47.05,47.1,47.04,47.09,17205.0,45.4675,45.5158,45.4578,45.5061,17205.0
2017-01-09 12:10:00,47.08,47.08,46.99,47.02,17362.0,45.4965,45.4965,45.4095,45.4385,17362.0
2017-01-09 12:15:00,47.01,47.02,46.98,46.98,29734.0,45.4288,45.4385,45.3998,45.3998,29734.0
2017-01-09 12:20:00,46.99,47.0,46.93,47.0,41891.0,45.4095,45.4192,45.3515,45.4192,41891.0
2017-01-09 12:25:00,46.99,47.08,46.98,47.06,39338.0,45.4095,45.4965,45.3998,45.4771,39338.0
2017-01-09 12:30:00,47.06,47.09,47.01,47.03,20107.0,45.4771,45.5061,45.4288,45.4481,20107.0
2017-01-09 12:35:00,47.03,47.06,47.01,47.06,13527.0,45.4481,45.4771,45.4288,45.4771,13527.0
2017-01-09 12:40:00,47.06,47.18,47.06,47.18,63438.0,45.4771,45.5931,45.4771,45.5931,63438.0
2017-01-09 12:45:00,47.18,47.25,47.17,47.23,55170.0,45.5931,45.6607,45.5834,45.6414,55170.0
2017-01-09 12:50:00,47.23,47.33,47.22,47.29,48583.0,45.6414,45.7381,45.6318,45.6994,48583.0
2017-01-09 12:55:00,47.28,47.34,47.28,47.34,27048.0,45.6897,45.7477,45.6897,45.7477,27048.0
2017-01-09 13:00:00,47.33,47.33,47.28,47.29,24977.0,45.7381,45.7381,45.6897,45.6994,24977.0
2017-01-09 13:05:00,47.3,47.31,47.21,47.28,43083.0,45.7091,45.7187,45.6221,45.6897,43083.0
2017-01-09 13:10:00,47.28,47.28,47.22,47.23,26004.0,45.6897,45.6897,45.6318,45.6414,26004.0
2017-01-09 13:15:00,47.24,47.25,47.15,47.16,16209.0,45.6511,45.6607,45.5641,45.5738,16209.0
2017-01-09 13:20:00,47.16,47.18,47.06,47.07,16512.0,45.5738,45.5931,45.4771,45.4868,16512.0
2017-01-09 13:25:00,47.07,47.08,47.03,47.04,15587.0,45.4868,45.4965,45.4481,45.4578,15587.0
2017-01-09 13:30:00,47.04,47.05,47.03,47.05,12228.0,45.4578,45.4675,45.4481,45.4675,12228.0
2017-01-09 13:35:00,47.05,47.05,46.98,47.01,28131.0,45.4675,45.4675,45.3998,45.4288,28131.0
2017-01-09 13:40:00,47.02,47.05,47.01,47.04,14550.0,45.4385,45.4675,45.4288,45.4578,14550.0
2017-01-09 13:45:00,47.04,47.12,47.03,47.11,17083.0,45.4578,45.5351,45.4481,45.5255,17083.0
2017-01-09 13:50:00,47.11,47.11,47.06,47.07,14123.0,45.5255,45.5255,45.4771,45.4868,14123.0
2017-01-09 13:55:00,47.07,47.08,47.03,47.05,8300.0,45.4868,45.4965,45.4481,45.4675,8300.0
2017-01-09 14:00:00,47.06,47.1,47.06,47.08,7972.0,45.4771,45.5158,45.4771,45.4965,7972.0
2017-01-09 14:05:00,47.08,47.1,47.04,47.05,20367.0,45.4965,45.5158,45.4578,45.4675,20367.0
2017-01-09 14:10:00,47.05,47.05,46.95,46.95,21604.0,45.4675,45.4675,45.3708,45.3708,21604.0
2017-01-09 14:15:00,46.95,46.98,46.94,46.94,13168.0,45.3708,45.3998,45.3612,45.3612,13168.0
2017-01-09 14:20:00,46.94,46.95,46.85,46.86,20863.0,45.3612,45.3708,45.2742,45.2839,20863.0
2017-01-09 14:25:00,46.85,46.96,46.85,46.96,24413.0,45.2742,45.3805,45.2742,45.3805,24413.0
2017-01-09 14:30:00,46.95,46.95,46.86,46.87,11615.0,45.3708,45.3708,45.2839,45.2935,11615.0
2017-01-09 14:35:00,46.87,46.97,46.86,46.88,19307.0,45.2935,45.3902,45.2839,45.3032,19307.0
2017-01-09 14:40:00,46.87,46.91,46.84,46.88,18800.0,45.2935,45.3322,45.2645,45.3032,18800.0
2017-01-09 14:45:00,46.89,46.92,46.84,46.86,26431.0,45.3129,45.3418,45.2645,45.2839,26431.0
2017-01-09 14:50:00,46.86,46.91,46.84,46.87,19064.0,45.2839,45.3322,45.2645,45.2935,19064.0
2017-01-09 14:55:00,46.88,46.9,46.85,46.89,21582.0,45.3032,45.3225,45.2742,45.3129,21582.0
2017-01-09 15:00:00,46.88,46.9,46.85,46.85,18462.0,45.3032,45.3225,45.2742,45.2742,18462.0
2017-01-09 15:05:00,46.86,46.94,46.85,46.93,33968.0,45.2839,45.3612,45.2742,45.3515,33968.0
2017-01-09 15:10:00,46.92,46.98,46.92,46.95,24772.0,45.3418,45.3998,45.3418,45.3708,24772.0
2017-01-09 15:15:00,46.95,46.99,46.92,46.98,21701.0,45.3708,45.4095,45.3418,45.3998,21701.0
2017-01-09 15:20:00,46.98,46.99,46.96,46.96,22557.0,45.3998,45.4095,45.3805,45.3805,22557.0
2017-01-09 15:25:00,46.96,47.06,46.95,47.05,44574.0,45.3805,45.4771,45.3708,45.4675,44574.0
2017-01-09 15:30:00,47.05,47.05,47.01,47.04,65380.0,45.4675,45.4675,45.4288,45.4578,65380.0
2017-01-09 15:35:00,47.04,47.08,47.03,47.05,75542.0,45.4578,45.4965,45.4481,45.4675,75542.0
2017-01-09 15:40:00,47.05,47.08,47.04,47.05,102606.0,45.4675,45.4965,45.4578,45.4675,102606.0
2017-01-09 15:45:00,47.05,47.08,47.04,47.06,110765.0,45.4675,45.4965,45.4578,45.4771,110765.0
2017-01-09 15:50:00,47.06,47.08,47.05,47.07,162403.0,45.4771,45.4965,45.4675,45.4868,162403.0
2017-01-09 15:55:00,47.07,47.1,47.05,47.08,288011.0,45.4868,45.5158,45.4675,45.4965,288011.0
2017-01-10 09:30:00,47.0,47.68,46.97,47.6,120695.0,45.4192,46.0763,45.3902,45.999,120695.0
2017-01-10 09:35:00,47.64,47.89,47.51,47.55,95969.0,46.0376,46.2792,45.912,45.9507,95969.0
2017-01-10 09:40:00,47.55,47.95,47.54,47.86,83635.0,45.9507,46.3372,45.941,46.2502,83635.0
2017-01-10 09:45:00,47.85,48.03,47.8,47.93,170169.0,46.2406,46.4145,46.1922,46.3179,170169.0
2017-01-10 09:50:00,47.92,47.96,47.71,47.76,78060.0,46.3082,46.3469,46.1053,46.1536,78060.0
2017-01-10 09:55:00,47.72,47.86,47.7,47.81,47760.0,46.1149,46.2502,46.0956,46.2019,47760.0
2017-01-10 10:00:00,47.8,48.0,47.78,47.92,80172.0,46.1922,46.3855,46.1729,46.3082,80172.0
2017-01-10 10:05:00,47.92,47.94,47.85,47.88,68084.0,46.3082,46.3275,46.2406,46.2696,68084.0
2017-01-10 10:10:00,47.9,48.0,47.85,47.98,77958.0,46.2889,46.3855,46.2406,46.3662,77958.0
2017-01-10 10:15:00,47.99,48.0,47.95,47.98,67993.0,46.3759,46.3855,46.3372,46.3662,67993.0
2017-01-10 10:20:00,47.98,48.1,47.97,47.99,148469.0,46.3662,46.4822,46.3565,46.3759,148469.0
2017-01-10 10:25:00,47.99,48.15,47.94,48.13,99935.0,46.3759,46.5305,46.3275,46.5111,99935.0
2017-01-10 10:30:00,48.12,48.2,48.0,48.06,104047.0,46.5015,46.5788,46.3855,46.4435,104047.0
2017-01-10 10:35:00,48.03,48.04,47.85,47.94,60364.0,46.4145,46.4242,46.2406,46.3275,60364.0
2017-01-10 10:40:00,47.95,47.97,47.81,47.92,76518.0,46.3372,46.3565,46.2019,46.3082,76518.0
2017-01-10 10:45:00,47.9,47.95,47.77,47.83,31081.0,46.2889,46.3372,46.1633,46.2212,31081.0
2017-01-10 10:50:00,47.81,47.9,47.81,47.84,93230.0,46.2019,46.2889,46.2019,46.2309,93230.0
2017-01-10 10:55:00,47.85,47.96,47.84,47.94,141755.0,46.2406,46.3469,46.2309,46.3275,141755.0
2017-01-10 11:00:00,47.96,48.06,47.94,48.06,108324.0,46.3469,46.4435,46.3275,46.4435,108324.0
2017-01-10 11:05:00,48.06,48.16,48.04,48.12,51783.0,46.4435,46.5401,46.4242,46.5015,51783.0
2017-01-10 11:10:00,48.12,48.12,47.94,47.99,55857.0,46.5015,46.5015,46.3275,46.3759,55857.0
2017-01-10 11:15:00,48.01,48.04,47.88,47.88,76695.0,46.3952,46.4242,46.2696,46.2696,76695.0
2017-01-10 11:20:00,47.86,47.92,47.76,47.9,58289.0,46.2502,46.3082,46.1536,46.2889,58289.0
2017-01-10 11:25:00,47.93,47.95,47.89,47.9,31856.0,46.3179,46.3372,46.2792,46.2889,31856.0
2017-01-10 11:30:00,47.9,48.03,47.89,47.99,51492.0,46.2889,46.4145,46.2792,46.3759,51492.0
2017-01-10 11:35:00,48.0,48.07,47.99,47.99,24957.0,46.3855,46.4532,46.3759,46.3759,24957.0
2017-01-10 11:40:00,47.99,48.06,47.98,48.05,23226.0,46.3759,46.4435,46.3662,46.4338,23226.0
2017-01-10 11:45:00,48.05,48.05,48.0,48.03,24728.0,46.4338,46.4338,46.3855,46.4145,24728.0
2017-01-10 11:50:00,48.02,48.09,47.97,48.05,75876.0,46.4048,46.4725,46.3565,46.4338,75876.0
2017-01-10 11:55:00,48.05,48.06,48.0,48.01,17055.0,46.4338,46.4435,46.3855,46.3952,17055.0
2017-01-10 12:00:00,48.01,48.08,48.0,48.08,34758.0,46.3952,46.4628,46.3855,46.4628,34758.0
2017-01-10 12:05:00,48.08,48.15,48.06,48.13,30648.0,46.4628,46.5305,46.4435,46.5111,30648.0
2017-01-10 12:10:00,48.13,48.14,48.02,48.04,35968.0,46.5111,46.5208,46.4048,46.4242,35968.0
2017-01-10 12:15:00,48.03,48.06,48.01,48.02,41376.0,46.4145,46.4435,46.3952,46.4048,41376.0
2017-01-10 12:20:00,48.03,48.07,48.0,48.02,29320.0,46.4145,46.4532,46.3855,46.4048,29320.0
2017-01-10 12:25:00,48.02,48.07,48.02,48.05,39632.0,46.4048,46.4532,46.4048,46.4338,39632.0
2017-01-10 12:30:00,48.05,48.08,48.03,48.05,25357.0,46.4338,46.4628,46.4145,46.4338,25357.0
2017-01-10 12:35:00,48.05,48.09,48.03,48.09,43292.0,46.4338,46.4725,46.4145,46.4725,43292.0
2017-01-10 12:40:00,48.08,48.1,48.05,48.06,37001.0,46.4628,46.4822,46.4338,46.4435,37001.0
2017-01-10 12:45:00,48.06,48.06,47.99,48.03,53059.0,46.4435,46.4435,46.3759,46.4145,53059.0
2017-01-10 12:50:00,48.04,48.08,48.01,48.03,22147.0,46.4242,46.4628,46.3952,46.4145,22147.0
2017-01-10 12:55:00,48.03,48.08,48.02,48.04,43639.0,46.4145,46.4628,46.4048,46.4242,43639.0
2017-01-10 13:00:00,48.03,48.07,48.01,48.01,23488.0,46.4145,46.4532,46.3952,46.3952,23488.0
2017-01-10 13:05:00,48.0,48.05,47.96,48.0,28307.0,46.3855,46.4338,46.3469,46.3855,28307.0
2017-01-10 13:10:00,48.0,48.06,47.99,48.03,19277.0,46.3855,46.4435,46.3759,46.4145,19277.0
2017-01-10 13:15:00,48.02,48.04,48.0,48.02,38832.0,46.4048,46.4242,46.3855,46.4048,38832.0
2017-01-10 13:20:00,48.02,48.03,47.99,48.02,47893.0,46.4048,46.4145,46.3759,46.4048,47893.0
2017-01-10 13:25:00,48.02,48.06,47.99,48.06,35737.0,46.4048,46.4435,46.3759,46.4435,35737.0
2017-01-10 13:30:00,48.05,48.07,48.0,48.03,32682.0,46.4338,46.4532,46.3855,46.4145,32682.0
2017-01-10 13:35:00,48.04,48.08,48.02,48.05,32517.0,46.4242,46.4628,46.4048,46.4338,32517.0
2017-01-10 13:40:00,48.05,48.06,48.0,48.0,35374.0,46.4338,46.4435,46.3855,46.3855,35374.0
2017-01-10 13:45:00,47.99,48.05,47.97,48.02,25959.0,46.3759,46.4338,46.3565,46.4048,25959.0
2017-01-10 13:50:00,48.01,48.09,47.99,48.09,30467.0,46.3952,46.4725,46.3759,46.4725,30467.0
2017-01-10 13:55:00,48.09,48.09,47.99,48.01,32092.0,46.4725,46.4725,46.3759,46.3952,32092.0
2017-01-10 14:00:00,48.0,48.0,47.92,47.93,50421.0,46.3855,46.3855,46.3082,46.3179,50421.0
2017-01-10 14:05:00,47.94,47.97,47.91,47.92,39614.0,46.3275,46.3565,46.2985,46.3082,39614.0
2017-01-10 14:10:00,47.93,47.95,47.9,47.91,38068.0,46.3179,46.3372,46.2889,46.2985,38068.0
2017-01-10 14:15:00,47.91,48.02,47.88,48.02,70378.0,46.2985,46.4048,46.2696,46.4048,70378.0
2017-01-10 14:20:00,48.03,48.07,47.99,48.05,89679.0,46.4145,46.4532,46.3759,46.4338,89679.0
2017-01-10 14:25:00,48.05,48.08,48.04,48.04,70160.0,46.4338,46.4628,46.4242,46.4242,70160.0
2017-01-10 14:30:00,48.04,48.1,48.0,48.05,64177.0,46.4242,46.4822,46.3855,46.4338,64177.0
2017-01-10 14:35:00,48.05,48.14,48.04,48.07,39545.0,46.4338,46.5208,46.4242,46.4532,39545.0
2017-01-10 14:40:00,48.08,48.15,48.04,48.13,42071.0,46.4628,46.5305,46.4242,46.5111,42071.0
2017-01-10 14:45:00,48.12,48.19,48.12,48.19,44995.0,46.5015,46.5691,46.5015,46.5691,44995.0
2017-01-10 14:50:00,48.18,48.19,48.1,48.12,40943.0,46.5595,46.5691,46.4822,46.5015,40943.0
2017-01-10 14:55:00,48.13,48.14,48.09,48.12,33626.0,46.5111,46.5208,46.4725,46.5015,33626.0
2017-01-10 15:00:00,48.12,48.14,48.08,48.14,36964.0,46.5015,46.5208,46.4628,46.5208,36964.0
2017-01-10 15:05:00,48.14,48.16,48.11,48.16,37739.0,46.5208,46.5401,46.4918,46.5401,37739.0
2017-01-10 15:10:00,48.16,48.19,48.15,48.16,31127.0,46.5401,46.5691,46.5305,46.5401,31127.0
2017-01-10 15:15:00,48.16,48.2,48.16,48.19,110528.0,46.5401,46.5788,46.5401,46.5691,110528.0
2017-01-10 15:20:00,48.19,48.2,48.12,48.14,56549.0,46.5691,46.5788,46.5015,46.5208,56549.0
2017-01-10 15:25:00,48.14,48.15,48.1,48.14,66293.0,46.5208,46.5305,46.4822,46.5208,66293.0
2017-01-10 15:30:00,48.14,48.16,48.12,48.16,197790.0,46.5208,46.5401,46.5015,46.5401,197790.0
2017-01-10 15:35:00,48.16,48.24,48.15,48.22,187009.0,46.5401,46.6174,46.5305,46.5981,187009.0
2017-01-10 15:40:00,48.22,48.27,48.2,48.26,278040.0,46.5981,46.6464,46.5788,46.6368,278040.0
2017-01-10 15:45:00,48.26,48.27,48.23,48.25,195140.0,46.6368,46.6464,46.6078,46.6271,195140.0
2017-01-10 15:50:00,48.25,48.45,48.24,48.43,441917.0,46.6271,46.8204,46.6174,46.8011,441917.0
2017-01-10 15:55:00,48.43,48.51,48.37,48.47,872312.0,46.8011,46.8784,46.7431,46.8397,872312.0
2017-01-11 09:30:00,49.29,49.9,48.97,49.46,499808.0,47.6321,48.2216,47.3229,47.7964,499808.0
2017-01-11 09:35:00,49.46,49.49,48.84,49.2,311182.0,47.7964,47.8254,47.1973,47.5452,311182.0
2017-01-11 09:40:00,49.2,49.27,48.98,49.08,167272.0,47.5452,47.6128,47.3326,47.4292,167272.0
2017-01-11 09:45:00,49.05,49.23,49.04,49.2,120550.0,47.4002,47.5741,47.3905,47.5452,120550.0
2017-01-11 09:50:00,49.2,49.41,49.1,49.38,203204.0,47.5452,47.7481,47.4485,47.7191,203204.0
2017-01-11 09:55:00,49.38,49.39,49.22,49.29,160467.0,47.7191,47.7288,47.5645,47.6321,160467.0
2017-01-11 10:00:00,49.3,49.31,49.1,49.15,156937.0,47.6418,47.6515,47.4485,47.4968,156937.0
2017-01-11 10:05:00,49.14,49.16,48.89,48.96,118964.0,47.4872,47.5065,47.2456,47.3132,118964.0
2017-01-11 10:10:00,48.95,48.95,48.58,48.62,161252.0,47.3036,47.3036,46.946,46.9847,161252.0
2017-01-11 10:15:00,48.62,48.82,48.59,48.78,84356.0,46.9847,47.1779,46.9557,47.1393,84356.0
2017-01-11 10:20:00,48.79,48.8,48.5,48.51,124770.0,47.1489,47.1586,46.8687,46.8784,124770.0
2017-01-11 10:25:00,48.52,48.7,48.45,48.57,123922.0,46.888,47.062,46.8204,46.9363,123922.0
2017-01-11 10:30:00,48.56,48.65,48.52,48.53,80964.0,46.9267,47.0137,46.888,46.8977,80964.0
2017-01-11 10:35:00,48.52,48.71,48.45,48.71,116248.0,46.888,47.0716,46.8204,47.0716,116248.0
2017-01-11 10:40:00,48.72,48.74,48.62,48.63,54691.0,47.0813,47.1006,46.9847,46.9943,54691.0
2017-01-11 10:45:00,48.64,48.67,48.51,48.52,48485.0,47.004,47.033,46.8784,46.888,48485.0
2017-01-11 10:50:00,48.52,48.54,48.26,48.32,100731.0,46.888,46.9074,46.6368,46.6948,100731.0
2017-01-11 10:55:00,48.32,48.44,48.25,48.43,42211.0,46.6948,46.8107,46.6271,46.8011,42211.0
2017-01-11 11:00:00,48.44,48.53,48.42,48.48,74796.0,46.8107,46.8977,46.7914,46.8494,74796.0
2017-01-11 11:05:00,48.47,48.48,48.31,48.39,82014.0,46.8397,46.8494,46.6851,46.7624,82014.0
2017-01-11 11:10:00,48.4,48.42,48.29,48.29,63485.0,46.7721,46.7914,46.6658,46.6658,63485.0
2017-01-11 11:15:00,48.3,48.34,48.21,48.31,49066.0,46.6754,46.7141,46.5885,46.6851,49066.0
2017-01-11 11:20:00,48.32,48.4,48.26,48.29,51474.0,46.6948,46.7721,46.6368,46.6658,51474.0
2017-01-11 11:25:00,48.31,48.37,48.18,48.23,45650.0,46.6851,46.7431,46.5595,46.6078,45650.0
2017-01-11 11:30:00,48.21,48.34,48.1,48.32,78614.0,46.5885,46.7141,46.4822,46.6948,78614.0
2017-01-11 11:35:00,48.34,48.35,48.2,48.33,50140.0,46.7141,46.7237,46.5788,46.7044,50140.0
2017-01-11 11:40:00,48.33,48.41,48.27,48.41,27479.0,46.7044,46.7817,46.6464,46.7817,27479.0
2017-01-11 11:45:00,48.43,48.49,48.38,48.42,27105.0,46.8011,46.859,46.7527,46.7914,27105.0
2017-01-11 11:50:00,48.4,48.53,48.38,48.53,47127.0,46.7721,46.8977,46.7527,46.8977,47127.0
2017-01-11 11:55:00,48.54,48.6,48.51,48.59,38845.0,46.9074,46.9653,46.8784,46.9557,38845.0
2017-01-11 12:00:00,48.6,48.64,48.55,48.62,34082.0,46.9653,47.004,46.917,46.9847,34082.0
2017-01-11 12:05:00,48.62,48.64,48.57,48.6,50064.0,46.9847,47.004,46.9363,46.9653,50064.0
2017-01-11 12:10:00,48.6,48.66,48.6,48.64,64328.0,46.9653,47.0233,46.9653,47.004,64328.0
2017-01-11 12:15:00,48.64,48.67,48.59,48.59,47504.0,47.004,47.033,46.9557,46.9557,47504.0
2017-01-11 12:20:00,48.59,48.59,48.5,48.57,69946.0,46.9557,46.9557,46.8687,46.9363,69946.0
2017-01-11 12:25:00,48.58,48.67,48.57,48.65,38317.0,46.946,47.033,46.9363,47.0137,38317.0
2017-01-11 12:30:00,48.66,48.66,48.59,48.64,36872.0,47.0233,47.0233,46.9557,47.004,36872.0
2017-01-11 12:35:00,48.65,48.7,48.62,48.66,38486.0,47.0137,47.062,46.9847,47.0233,38486.0
2017-01-11 12:40:00,48.66,48.66,48.6,48.65,33364.0,47.0233,47.0233,46.9653,47.0137,33364.0
2017-01-11 12:45:00,48.64,48.73,48.61,48.72,26648.0,47.004,47.091,46.975,47.0813,26648.0
2017-01-11 12:50:00,48.71,48.74,48.62,48.63,19795.0,47.0716,47.1006,46.9847,46.9943,19795.0
2017-01-11 12:55:00,48.63,48.73,48.63,48.72,17430.0,46.9943,47.091,46.9943,47.0813,17430.0
2017-01-11 13:00:00,48.73,48.73,48.67,48.68,12156.0,47.091,47.091,47.033,47.0426,12156.0
2017-01-11 13:05:00,48.68,48.75,48.67,48.69,33444.0,47.0426,47.1103,47.033,47.0523,33444.0
2017-01-11 13:10:00,48.69,48.7,48.6,48.7,26312.0,47.0523,47.062,46.9653,47.062,26312.0
2017-01-11 13:15:00,48.71,48.71,48.6,48.65,24837.0,47.0716,47.0716,46.9653,47.0137,24837.0
2017-01-11 13:20:00,48.64,48.72,48.59,48.68,26812.0,47.004,47.0813,46.9557,47.0426,26812.0
2017-01-11 13:25:00,48.67,48.67,48.51,48.54,32835.0,47.033,47.033,46.8784,46.9074,32835.0
2017-01-11 13:30:00,48.52,48.55,48.46,48.52,24061.0,46.888,46.917,46.83,46.888,24061.0
2017-01-11 13:35:00,48.52,48.67,48.5,48.65,20561.0,46.888,47.033,46.8687,47.0137,20561.0
2017-01-11 13:40:00,48.65,48.65,48.55,48.61,18832.0,47.0137,47.0137,46.917,46.975,18832.0
2017-01-11 13:45:00,48.6,48.68,48.56,48.57,22062.0,46.9653,47.0426,46.9267,46.9363,22062.0
2017-01-11 13:50:00,48.56,48.62,48.54,48.62,23002.0,46.9267,46.9847,46.9074,46.9847,23002.0
2017-01-11 13:55:00,48.63,48.64,48.54,48.6,24038.0,46.9943,47.004,46.9074,46.9653,24038.0
2017-01-11 14:00:00,48.61,48.61,48.48,48.48,20592.0,46.975,46.975,46.8494,46.8494,20592.0
2017-01-11 14:05:00,48.48,48.57,48.48,48.54,34221.0,46.8494,46.9363,46.8494,46.9074,34221.0
2017-01-11 14:10:00,48.53,48.56,48.47,48.55,19052.0,46.8977,46.9267,46.8397,46.917,19052.0
2017-01-11 14:15:00,48.56,48.65,48.56,48.65,32253.0,46.9267,47.0137,46.9267,47.0137,32253.0
2017-01-11 14:20:00,48.66,48.66,48.58,48.6,26058.0,47.0233,47.0233,46.946,46.9653,26058.0
2017-01-11 14:25:00,48.6,48.62,48.58,48.61,24865.0,46.9653,46.9847,46.946,46.975,24865.0
2017-01-11 14:30:00,48.61,48.67,48.61,48.61,22757.0,46.975,47.033,46.975,46.975,22757.0
2017-01-11 14:35:00,48.61,48.68,48.6,48.67,16322.0,46.975,47.0426,46.9653,47.033,16322.0
2017-01-11 14:40:00,48.67,48.68,48.64,48.67,36866.0,47.033,47.0426,47.004,47.033,36866.0
2017-01-11 14:45:00,48.66,48.7,48.64,48.68,16639.0,47.0233,47.062,47.004,47.0426,16639.0
2017-01-11 14:50:00,48.68,48.69,48.59,48.61,20797.0,47.0426,47.0523,46.9557,46.975,20797.0
2017-01-11 14:55:00,48.61,48.61,48.55,48.6,27351.0,46.975,46.975,46.917,46.9653,27351.0
2017-01-11 15:00:00,48.59,48.68,48.58,48.68,31224.0,46.9557,47.0426,46.946,47.0426,31224.0
2017-01-11 15:05:00,48.68,48.74,48.65,48.66,47511.0,47.0426,47.1006,47.0137,47.0233,47511.0
2017-01-11 15:10:00,48.66,48.68,48.63,48.65,49598.0,47.0233,47.0426,46.9943,47.0137,49598.0
2017-01-11 15:15:00,48.66,48.7,48.64,48.68,46565.0,47.0233,47.062,47.004,47.0426,46565.0
2017-01-11 15:20:00,48.67,48.69,48.62,48.65,61715.0,47.033,47.0523,46.9847,47.0137,61715.0
2017-01-11 15:25:00,48.65,48.65,48.56,48.59,61704.0,47.0137,47.0137,46.9267,46.9557,61704.0
2017-01-11 15:30:00,48.58,48.63,48.57,48.62,84343.0,46.946,46.9943,46.9363,46.9847,84343.0
2017-01-11 15:35:00,48.63,48.64,48.6,48.61,86950.0,46.9943,47.004,46.9653,46.975,86950.0
2017-01-11 15:40:00,48.6,48.72,48.59,48.72,168890.0,46.9653,47.0813,46.9557,47.0813,168890.0
2017-01-11 15:45:00,48.71,48.8,48.63,48.65,172772.0,47.0716,47.1586,46.9943,47.0137,172772.0
2017-01-11 15:50:00,48.65,48.69,48.63,48.66,125020.0,47.0137,47.0523,46.9943,47.0233,125020.0
2017-01-11 15:55:00,48.65,48.66,48.57,48.63,241493.0,47.0137,47.0233,46.9363,46.9943,241493.0
2017-01-12 09:30:00,48.67,49.0,48.3,48.59,194133.0,47.033,47.3519,46.6754,46.9557,194133.0
2017-01-12 09:35:00,48.64,48.87,48.37,48.48,88065.0,47.004,47.2263,46.7431,46.8494,88065.0
2017-01-12 09:40:00,48.44,48.64,48.35,48.55,80320.0,46.8107,47.004,46.7237,46.917,80320.0
2017-01-12 09:45:00,48.52,48.67,48.48,48.54,34179.0,46.888,47.033,46.8494,46.9074,34179.0
2017-01-12 09:50:00,48.54,48.64,48.25,48.54,50389.0,46.9074,47.004,46.6271,46.9074,50389.0
2017-01-12 09:55:00,48.55,48.59,48.47,48.54,16782.0,46.917,46.9557,46.8397,46.9074,16782.0
2017-01-12 10:00:00,48.57,48.6,48.32,48.39,33040.0,46.9363,46.9653,46.6948,46.7624,33040.0
2017-01-12 10:05:00,48.37,48.37,48.2,48.28,55578.0,46.7431,46.7431,46.5788,46.6561,55578.0
2017-01-12 10:10:00,48.26,48.46,48.26,48.41,53206.0,46.6368,46.83,46.6368,46.7817,53206.0
2017-01-12 10:15:00,48.39,48.52,48.36,48.4,41754.0,46.7624,46.888,46.7334,46.7721,41754.0
2017-01-12 10:20:00,48.36,48.41,47.75,48.07,279590.0,46.7334,46.7817,46.1439,46.4532,279590.0
2017-01-12 10:25:00,48.09,48.21,48.03,48.17,79751.0,46.4725,46.5885,46.4145,46.5498,79751.0
2017-01-12 10:30:00,48.17,48.18,47.85,47.89,60573.0,46.5498,46.5595,46.2406,46.2792,60573.0
2017-01-12 10:35:00,47.9,47.9,47.36,47.41,117581.0,46.2889,46.2889,45.767,45.8154,117581.0
2017-01-12 10:40:00,47.42,47.54,47.2,47.51,137684.0,45.825,45.941,45.6124,45.912,137684.0
2017-01-12 10:45:00,47.51,47.52,47.09,47.1,86230.0,45.912,45.9217,45.5061,45.5158,86230.0
2017-01-12 10:50:00,47.09,47.22,47.07,47.1,91227.0,45.5061,45.6318,45.4868,45.5158,91227.0
2017-01-12 10:55:00,47.09,47.12,46.92,46.93,93478.0,45.5061,45.5351,45.3418,45.3515,93478.0
2017-01-12 11:00:00,46.9,47.09,46.84,47.0,95920.0,45.3225,45.5061,45.2645,45.4192,95920.0
2017-01-12 11:05:00,47.02,47.18,46.98,47.12,87374.0,45.4385,45.5931,45.3998,45.5351,87374.0
2017-01-12 11:10:00,47.1,47.27,47.06,47.11,70709.0,45.5158,45.6801,45.4771,45.5255,70709.0
2017-01-12 11:15:00,47.12,47.28,47.09,47.25,41129.0,45.5351,45.6897,45.5061,45.6607,41129.0
2017-01-12 11:20:00,47.26,47.47,47.25,47.45,43623.0,45.6704,45.8733,45.6607,45.854,43623.0
2017-01-12 11:25:00,47.46,47.56,47.44,47.48,72163.0,45.8637,45.9603,45.8444,45.883,72163.0
2017-01-12 11:30:00,47.51,47.53,47.3,47.35,65269.0,45.912,45.9313,45.7091,45.7574,65269.0
2017-01-12 11:35:00,47.37,47.45,47.35,47.42,45504.0,45.7767,45.854,45.7574,45.825,45504.0
2017-01-12 11:40:00,47.42,47.43,47.27,47.33,41783.0,45.825,45.8347,45.6801,45.7381,41783.0
2017-01-12 11:45:00,47.34,47.34,47.22,47.27,34144.0,45.7477,45.7477,45.6318,45.6801,34144.0
2017-01-12 11:50:00,47.28,47.31,47.11,47.14,21415.0,45.6897,45.7187,45.5255,45.5544,21415.0
2017-01-12 11:55:00,47.12,47.16,47.06,47.06,14772.0,45.5351,45.5738,45.4771,45.4771,14772.0
2017-01-12 12:00:00,47.09,47.75,47.08,47.72,184389.0,45.5061,46.1439,45.4965,46.1149,184389.0
2017-01-12 12:05:00,47.72,47.74,47.44,47.45,52335.0,46.1149,46.1343,45.8444,45.854,52335.0
2017-01-12 12:10:00,47.45,47.53,47.41,47.46,33578.0,45.854,45.9313,45.8154,45.8637,33578.0
2017-01-12 12:15:00,47.48,47.99,47.48,47.92,169409.0,45.883,46.3759,45.883,46.3082,169409.0
2017-01-12 12:20:00,47.89,47.98,47.77,47.85,40765.0,46.2792,46.3662,46.1633,46.2406,40765.0
2017-01-12 12:25:00,47.85,47.92,47.75,47.81,51874.0,46.2406,46.3082,46.1439,46.2019,51874.0
2017-01-12 12:30:00,47.81,47.88,47.77,47.82,77955.0,46.2019,46.2696,46.1633,46.2116,77955.0
2017-01-12 12:35:00,47.82,47.95,47.81,47.94,23969.0,46.2116,46.3372,46.2019,46.3275,23969.0
2017-01-12 12:40:00,47.94,47.98,47.86,47.88,61134.0,46.3275,46.3662,46.2502,46.2696,61134.0
2017-01-12 12:45:00,47.88,47.97,47.86,47.94,68873.0,46.2696,46.3565,46.2502,46.3275,68873.0
2017-01-12 12:50:00,47.94,48.05,47.93,48.01,58905.0,46.3275,46.4338,46.3179,46.3952,58905.0
2017-01-12 12:55:00,48.02,48.08,47.99,48.05,50441.0,46.4048,46.4628,46.3759,46.4338,50441.0
2017-01-12 13:00:00,48.05,48.13,48.03,48.08,46466.0,46.4338,46.5111,46.4145,46.4628,46466.0
2017-01-12 13:05:00,48.08,48.19,48.05,48.16,40711.0,46.4628,46.5691,46.4338,46.5401,40711.0
2017-01-12 13:10:00,48.15,48.18,48.04,48.04,38148.0,46.5305,46.5595,46.4242,46.4242,38148.0
2017-01-12 13:15:00,48.05,48.11,47.98,48.02,31676.0,46.4338,46.4918,46.3662,46.4048,31676.0
2017-01-12 13:20:00,48.02,48.05,47.99,48.0,18672.0,46.4048,46.4338,46.3759,46.3855,18672.0
2017-01-12 13:25:00,48.02,48.05,47.97,48.0,18137.0,46.4048,46.4338,46.3565,46.3855,18137.0
2017-01-12 13:30:00,48.0,48.25,47.98,48.19,80929.0,46.3855,46.6271,46.3662,46.5691,80929.0
2017-01-12 13:35:00,48.18,48.25,48.13,48.13,37054.0,46.5595,46.6271,46.5111,46.5111,37054.0
2017-01-12 13:40:00,48.14,48.3,48.13,48.22,45543.0,46.5208,46.6754,46.5111,46.5981,45543.0
2017-01-12 13:45:00,48.2,48.29,48.2,48.26,34991.0,46.5788,46.6658,46.5788,46.6368,34991.0
2017-01-12 13:50:00,48.27,48.31,48.13,48.16,40460.0,46.6464,46.6851,46.5111,46.5401,40460.0
2017-01-12 13:55:00,48.14,48.28,48.14,48.24,20348.0,46.5208,46.6561,46.5208,46.6174,20348.0
2017-01-12 14:00:00,48.25,48.33,48.2,48.28,33128.0,46.6271,46.7044,46.5788,46.6561,33128.0
2017-01-12 14:05:00,48.28,48.3,48.25,48.28,26890.0,46.6561,46.6754,46.6271,46.6561,26890.0
2017-01-12 14:10:00,48.27,48.29,48.21,48.24,35432.0,46.6464,46.6658,46.5885,46.6174,35432.0
2017-01-12 14:15:00,48.23,48.33,48.23,48.29,22923.0,46.6078,46.7044,46.6078,46.6658,22923.0
2017-01-12 14:20:00,48.3,48.35,48.28,48.34,34406.0,46.6754,46.7237,46.6561,46.7141,34406.0
2017-01-12 14:25:00,48.34,48.41,48.33,48.35,67389.0,46.7141,46.7817,46.7044,46.7237,67389.0
2017-01-12 14:30:00,48.34,48.45,48.33,48.43,54825.0,46.7141,46.8204,46.7044,46.8011,54825.0
2017-01-12 14:35:00,48.42,48.45,48.39,48.45,33894.0,46.7914,46.8204,46.7624,46.8204,33894.0
2017-01-12 14:40:00,48.45,48.45,48.39,48.39,31791.0,46.8204,46.8204,46.7624,46.7624,31791.0
2017-01-12 14:45:00,48.39,48.41,48.33,48.35,28232.0,46.7624,46.7817,46.7044,46.7237,28232.0
2017-01-12 14:50:00,48.36,48.4,48.35,48.36,13359.0,46.7334,46.7721,46.7237,46.7334,13359.0
2017-01-12 14:55:00,48.35,48.43,48.35,48.42,15229.0,46.7237,46.8011,46.7237,46.7914,15229.0
2017-01-12 15:00:00,48.43,48.44,48.37,48.38,21185.0,46.8011,46.8107,46.7431,46.7527,21185.0
2017-01-12 15:05:00,48.39,48.41,48.3,48.3,33554.0,46.7624,46.7817,46.6754,46.6754,33554.0
2017-01-12 15:10:00,48.31,48.32,48.26,48.26,31575.0,46.6851,46.6948,46.6368,46.6368,31575.0
2017-01-12 15:15:00,48.27,48.29,48.26,48.28,18310.0,46.6464,46.6658,46.6368,46.6561,18310.0
2017-01-12 15:20:00,48.28,48.34,48.28,48.32,22677.0,46.6561,46.7141,46.6561,46.6948,22677.0
2017-01-12 15:25:00,48.32,48.35,48.26,48.26,31493.0,46.6948,46.7237,46.6368,46.6368,31493.0
2017-01-12 15:30:00,48.27,48.32,48.26,48.27,54555.0,46.6464,46.6948,46.6368,46.6464,54555.0
2017-01-12 15:35:00,48.28,48.29,48.21,48.26,95800.0,46.6561,46.6658,46.5885,46.6368,95800.0
2017-01-12 15:40:00,48.27,48.27,48.08,48.14,69015.0,46.6464,46.6464,46.4628,46.5208,69015.0
2017-01-12 15:45:00,48.14,48.18,48.11,48.17,57836.0,46.5208,46.5595,46.4918,46.5498,57836.0
2017-01-12 15:50:00,48.18,48.19,48.11,48.12,92312.0,46.5595,46.5691,46.4918,46.5015,92312.0
2017-01-12 15:55:00,48.12,48.14,48.08,48.1,184614.0,46.5015,46.5208,46.4628,46.4822,184614.0
2017-01-13 09:30:00,48.16,48.28,47.97,48.28,89085.0,46.5401,46.6561,46.3565,46.6561,89085.0
2017-01-13 09:35:00,48.28,48.38,48.19,48.28,48593.0,46.6561,46.7527,46.5691,46.6561,48593.0
2017-01-13 09:40:00,48.28,48.35,48.23,48.3,38003.0,46.6561,46.7237,46.6078,46.6754,38003.0
2017-01-13 09:45:00,48.3,48.33,48.19,48.21,30021.0,46.6754,46.7044,46.5691,46.5885,30021.0
2017-01-13 09:50:00,48.19,48.29,48.17,48.24,51226.0,46.5691,46.6658,46.5498,46.6174,51226.0
2017-01-13 09:55:00,48.21,48.34,48.12,48.2,91471.0,46.5885,46.7141,46.5015,46.5788,91471.0
2017-01-13 10:00:00,48.18,48.38,48.15,48.36,60822.0,46.5595,46.7527,46.5305,46.7334,60822.0
2017-01-13 10:05:00,48.38,48.43,48.21,48.21,44648.0,46.7527,46.8011,46.5885,46.5885,44648.0
2017-01-13 10:10:00,48.23,48.32,48.13,48.14,51993.0,46.6078,46.6948,46.5111,46.5208,51993.0
2017-01-13 10:15:00,48.16,48.18,48.01,48.09,59341.0,46.5401,46.5595,46.3952,46.4725,59341.0
2017-01-13 10:20:00,48.09,48.11,47.91,47.91,48033.0,46.4725,46.4918,46.2985,46.2985,48033.0
2017-01-13 10:25:00,47.91,47.93,47.76,47.77,49708.0,46.2985,46.3179,46.1536,46.1633,49708.0
2017-01-13 10:30:00,47.77,47.92,47.76,47.88,80166.0,46.1633,46.3082,46.1536,46.2696,80166.0
2017-01-13 10:35:00,47.88,47.97,47.84,47.84,22328.0,46.2696,46.3565,46.2309,46.2309,22328.0
2017-01-13 10:40:00,47.84,47.95,47.78,47.87,36099.0,46.2309,46.3372,46.1729,46.2599,36099.0
2017-01-13 10:45:00,47.86,47.89,47.8,47.81,29936.0,46.2502,46.2792,46.1922,46.2019,29936.0
2017-01-13 10:50:00,47.82,47.86,47.8,47.81,20633.0,46.2116,46.2502,46.1922,46.2019,20633.0
2017-01-13 10:55:00,47.8,47.84,47.7,47.71,42039.0,46.1922,46.2309,46.0956,46.1053,42039.0
2017-01-13 11:00:00,47.71,47.72,47.62,47.62,45060.0,46.1053,46.1149,46.0183,46.0183,45060.0
2017-01-13 11:05:00,47.62,47.71,47.57,47.7,42426.0,46.0183,46.1053,45.97,46.0956,42426.0
2017-01-13 11:10:00,47.7,47.82,47.62,47.8,35733.0,46.0956,46.2116,46.0183,46.1922,35733.0
2017-01-13 11:15:00,47.8,47.89,47.76,47.87,32164.0,46.1922,46.2792,46.1536,46.2599,32164.0
2017-01-13 11:20:00,47.88,47.94,47.86,47.86,34700.0,46.2696,46.3275,46.2502,46.2502,34700.0
2017-01-13 11:25:00,47.88,47.91,47.84,47.89,19062.0,46.2696,46.2985,46.2309,46.2792,19062.0
2017-01-13 11:30:00,47.88,47.94,47.85,47.85,28601.0,46.2696,46.3275,46.2406,46.2406,28601.0
2017-01-13 11:35:00,47.83,47.85,47.76,47.78,21764.0,46.2212,46.2406,46.1536,46.1729,21764.0
2017-01-13 11:40:00,47.77,47.77,47.69,47.71,20183.0,46.1633,46.1633,46.0859,46.1053,20183.0
2017-01-13 11:45:00,47.72,47.76,47.71,47.75,18598.0,46.1149,46.1536,46.1053,46.1439,18598.0
2017-01-13 11:50:00,47.76,47.8,47.72,47.77,15594.0,46.1536,46.1922,46.1149,46.1633,15594.0
2017-01-13 11:55:00,47.76,47.79,47.69,47.7,18086.0,46.1536,46.1826,46.0859,46.0956,18086.0
2017-01-13 12:00:00,47.7,47.76,47.7,47.72,33960.0,46.0956,46.1536,46.0956,46.1149,33960.0
2017-01-13 12:05:00,47.72,47.75,47.7,47.73,24273.0,46.1149,46.1439,46.0956,46.1246,24273.0
2017-01-13 12:10:00,47.74,47.77,47.72,47.74,14200.0,46.1343,46.1633,46.1149,46.1343,14200.0
2017-01-13 12:15:00,47.73,47.76,47.63,47.69,36923.0,46.1246,46.1536,46.028,46.0859,36923.0
2017-01-13 12:20:00,47.69,47.7,47.62,47.64,15944.0,46.0859,46.0956,46.0183,46.0376,15944.0
2017-01-13 12:25:00,47.64,47.71,47.61,47.7,17861.0,46.0376,46.1053,46.0086,46.0956,17861.0
2017-01-13 12:30:00,47.7,47.71,47.64,47.7,14626.0,46.0956,46.1053,46.0376,46.0956,14626.0
2017-01-13 12:35:00,47.7,47.72,47.66,47.7,18223.0,46.0956,46.1149,46.057,46.0956,18223.0
2017-01-13 12:40:00,47.7,47.74,47.7,47.7,12880.0,46.0956,46.1343,46.0956,46.0956,12880.0
2017-01-13 12:45:00,47.7,47.71,47.69,47.7,12300.0,46.0956,46.1053,46.0859,46.0956,12300.0
2017-01-13 12:50:00,47.7,47.72,47.68,47.69,38314.0,46.0956,46.1149,46.0763,46.0859,38314.0
2017-01-13 12:55:00,47.7,47.7,47.65,47.67,38304.0,46.0956,46.0956,46.0473,46.0666,38304.0
2017-01-13 13:00:00,47.67,47.68,47.6,47.63,19557.0,46.0666,46.0763,45.999,46.028,19557.0
2017-01-13 13:05:00,47.61,47.66,47.61,47.64,9965.0,46.0086,46.057,46.0086,46.0376,9965.0
2017-01-13 13:10:00,47.64,47.65,47.6,47.62,33732.0,46.0376,46.0473,45.999,46.0183,33732.0
2017-01-13 13:15:00,47.62,47.68,47.61,47.65,24655.0,46.0183,46.0763,46.0086,46.0473,24655.0
2017-01-13 13:20:00,47.64,47.65,47.6,47.61,56295.0,46.0376,46.0473,45.999,46.0086,56295.0
2017-01-13 13:25:00,47.61,47.62,47.6,47.61,34618.0,46.0086,46.0183,45.999,46.0086,34618.0
2017-01-13 13:30:00,47.62,47.65,47.6,47.63,18301.0,46.0183,46.0473,45.999,46.028,18301.0
2017-01-13 13:35:00,47.63,47.65,47.62,47.63,6386.0,46.028,46.0473,46.0183,46.028,6386.0
2017-01-13 13:40:00,47.63,47.7,47.62,47.7,12698.0,46.028,46.0956,46.0183,46.0956,12698.0
2017-01-13 13:45:00,47.71,47.72,47.68,47.69,9567.0,46.1053,46.1149,46.0763,46.0859,9567.0
2017-01-13 13:50:00,47.68,47.7,47.68,47.7,10893.0,46.0763,46.0956,46.0763,46.0956,10893.0
2017-01-13 13:55:00,47.7,47.72,47.68,47.72,9333.0,46.0956,46.1149,46.0763,46.1149,9333.0
2017-01-13 14:00:00,47.71,47.73,47.69,47.73,13262.0,46.1053,46.1246,46.0859,46.1246,13262.0
2017-01-13 14:05:00,47.73,47.76,47.71,47.72,20010.0,46.1246,46.1536,46.1053,46.1149,20010.0
2017-01-13 14:10:00,47.72,47.72,47.68,47.72,16561.0,46.1149,46.1149,46.0763,46.1149,16561.0
2017-01-13 14:15:00,47.7,47.7,47.64,47.66,28978.0,46.0956,46.0956,46.0376,46.057,28978.0
2017-01-13 14:20:00,47.66,47.68,47.64,47.68,14417.0,46.057,46.0763,46.0376,46.0763,14417.0
2017-01-13 14:25:00,47.68,47.68,47.62,47.62,30898.0,46.0763,46.0763,46.0183,46.0183,30898.0
2017-01-13 14:30:00,47.62,47.66,47.61,47.65,26953.0,46.0183,46.057,46.0086,46.0473,26953.0
2017-01-13 14:35:00,47.65,47.66,47.61,47.62,25382.0,46.0473,46.057,46.0086,46.0183,25382.0
2017-01-13 14:40:00,47.62,47.63,47.6,47.62,27831.0,46.0183,46.028,45.999,46.0183,27831.0
2017-01-13 14:45:00,47.62,47.62,47.6,47.61,56594.0,46.0183,46.0183,45.999,46.0086,56594.0
2017-01-13 14:50:00,47.61,47.61,47.54,47.56,94076.0,46.0086,46.0086,45.941,45.9603,94076.0
2017-01-13 14:55:00,47.57,47.58,47.54,47.57,21825.0,45.97,45.9796,45.941,45.97,21825.0
2017-01-13 15:00:00,47.57,47.59,47.55,47.57,16076.0,45.97,45.9893,45.9507,45.97,16076.0
2017-01-13 15:05:00,47.58,47.61,47.57,47.6,13681.0,45.9796,46.0086,45.97,45.999,13681.0
2017-01-13 15:10:00,47.6,47.67,47.59,47.66,36276.0,45.999,46.0666,45.9893,46.057,36276.0
2017-01-13 15:15:00,47.66,47.66,47.63,47.64,45659.0,46.057,46.057,46.028,46.0376,45659.0
2017-01-13 15:20:00,47.64,47.67,47.61,47.63,45657.0,46.0376,46.0666,46.0086,46.028,45657.0
2017-01-13 15:25:00,47.63,47.64,47.61,47.62,21018.0,46.028,46.0376,46.0086,46.0183,21018.0
2017-01-13 15:30:00,47.62,47.66,47.61,47.65,38531.0,46.0183,46.057,46.0086,46.0473,38531.0
2017-01-13 15:35:00,47.66,47.73,47.64,47.72,75688.0,46.057,46.1246,46.0376,46.1149,75688.0
2017-01-13 15:40:00,47.72,47.74,47.72,47.73,38300.0,46.1149,46.1343,46.1149,46.1246,38300.0
2017-01-13 15:45:00,47.73,47.85,47.72,47.76,120322.0,46.1246,46.2406,46.1149,46.1536,120322.0
2017-01-13 15:50:00,47.76,47.77,47.7,47.71,86074.0,46.1536,46.1633,46.0956,46.1053,86074.0
2017-01-13 15:55:00,47.72,47.74,47.62,47.66,227506.0,46.1149,46.1343,46.0183,46.057,227506.0
2017-01-17 09:30:00,47.56,47.65,47.34,47.5,109299.0,45.9603,46.0473,45.7477,45.9023,109299.0
2017-01-17 09:35:00,47.51,47.6,47.31,47.43,99430.0,45.912,45.999,45.7187,45.8347,99430.0
2017-01-17 09:40:00,47.4,47.46,47.22,47.27,86601.0,45.8057,45.8637,45.6318,45.6801,86601.0
2017-01-17 09:45:00,47.31,47.32,47.08,47.19,58827.0,45.7187,45.7284,45.4965,45.6028,58827.0
2017-01-17 09:50:00,47.19,47.33,47.17,47.3,94724.0,45.6028,45.7381,45.5834,45.7091,94724.0
2017-01-17 09:55:00,47.32,47.5,47.07,47.09,104814.0,45.7284,45.9023,45.4868,45.5061,104814.0
2017-01-17 10:00:00,47.11,47.36,47.1,47.26,47914.0,45.5255,45.767,45.5158,45.6704,47914.0
2017-01-17 10:05:00,47.26,47.4,47.17,47.38,65569.0,45.6704,45.8057,45.5834,45.7864,65569.0
2017-01-17 10:10:00,47.38,47.5,47.35,47.5,61189.0,45.7864,45.9023,45.7574,45.9023,61189.0
2017-01-17 10:15:00,47.5,47.66,47.5,47.63,142993.0,45.9023,46.057,45.9023,46.028,142993.0
2017-01-17 10:20:00,47.63,47.75,47.6,47.69,66430.0,46.028,46.1439,45.999,46.0859,66430.0
2017-01-17 10:25:00,47.7,47.73,47.52,47.54,49017.0,46.0956,46.1246,45.9217,45.941,49017.0
2017-01-17 10:30:00,47.54,47.54,47.44,47.46,31528.0,45.941,45.941,45.8444,45.8637,31528.0
2017-01-17 10:35:00,47.47,47.54,47.46,47.48,39393.0,45.8733,45.941,45.8637,45.883,39393.0
2017-01-17 10:40:00,47.48,47.55,47.48,47.55,42158.0,45.883,45.9507,45.883,45.9507,42158.0
2017-01-17 10:45:00,47.54,47.55,47.47,47.47,48613.0,45.941,45.9507,45.8733,45.8733,48613.0
2017-01-17 10:50:00,47.46,47.5,47.43,47.44,38812.0,45.8637,45.9023,45.8347,45.8444,38812.0
2017-01-17 10:55:00,47.44,47.47,47.39,47.47,24253.0,45.8444,45.8733,45.796,45.8733,24253.0
2017-01-17 11:00:00,47.48,47.48,47.38,47.47,34717.0,45.883,45.883,45.7864,45.8733,34717.0
2017-01-17 11:05:00,47.48,47.49,47.4,47.44,19392.0,45.883,45.8927,45.8057,45.8444,19392.0
2017-01-17 11:10:00,47.44,47.46,47.38,47.41,30265.0,45.8444,45.8637,45.7864,45.8154,30265.0
2017-01-17 11:15:00,47.4,47.41,47.34,47.36,44400.0,45.8057,45.8154,45.7477,45.767,44400.0
2017-01-17 11:20:00,47.36,47.45,47.33,47.35,42187.0,45.767,45.854,45.7381,45.7574,42187.0
2017-01-17 11:25:00,47.36,47.37,47.28,47.34,24486.0,45.767,45.7767,45.6897,45.7477,24486.0
2017-01-17 11:30:00,47.32,47.33,47.24,47.27,34936.0,45.7284,45.7381,45.6511,45.6801,34936.0
2017-01-17 11:35:00,47.27,47.29,47.23,47.29,25406.0,45.6801,45.6994,45.6414,45.6994,25406.0
2017-01-17 11:40:00,47.29,47.32,47.25,47.25,32027.0,45.6994,45.7284,45.6607,45.6607,32027.0
2017-01-17 11:45:00,47.26,47.29,47.26,47.28,24427.0,45.6704,45.6994,45.6704,45.6897,24427.0
2017-01-17 11:50:00,47.28,47.32,47.24,47.24,23516.0,45.6897,45.7284,45.6511,45.6511,23516.0
2017-01-17 11:55:00,47.25,47.27,47.14,47.14,41736.0,45.6607,45.6801,45.5544,45.5544,41736.0
2017-01-17 12:00:00,47.14,47.15,47.07,47.12,36654.0,45.5544,45.5641,45.4868,45.5351,36654.0
2017-01-17 12:05:00,47.13,47.19,47.11,47.13,22819.0,45.5448,45.6028,45.5255,45.5448,22819.0
2017-01-17 12:10:00,47.14,47.15,46.97,46.98,67413.0,45.5544,45.5641,45.3902,45.3998,67413.0
2017-01-17 12:15:00,46.98,47.05,46.97,47.03,53550.0,45.3998,45.4675,45.3902,45.4481,53550.0
2017-01-17 12:20:00,47.03,47.13,47.02,47.11,27436.0,45.4481,45.5448,45.4385,45.5255,27436.0
2017-01-17 12:25:00,47.1,47.2,47.09,47.19,46497.0,45.5158,45.6124,45.5061,45.6028,46497.0
2017-01-17 12:30:00,47.19,47.24,47.17,47.23,36552.0,45.6028,45.6511,45.5834,45.6414,36552.0
2017-01-17 12:35:00,47.24,47.24,47.2,47.21,37520.0,45.6511,45.6511,45.6124,45.6221,37520.0
2017-01-17 12:40:00,47.21,47.31,47.2,47.3,37908.0,45.6221,45.7187,45.6124,45.7091,37908.0
2017-01-17 12:45:00,47.31,47.37,47.29,47.36,38358.0,45.7187,45.7767,45.6994,45.767,38358.0
2017-01-17 12:50:00,47.36,47.39,47.29,47.3,45245.0,45.767,45.796,45.6994,45.7091,45245.0
2017-01-17 12:55:00,47.3,47.32,47.29,47.3,25000.0,45.7091,45.7284,45.6994,45.7091,25000.0
2017-01-17 13:00:00,47.3,47.31,47.1,47.17,22397.0,45.7091,45.7187,45.5158,45.5834,22397.0
2017-01-17 13:05:00,47.17,47.18,47.11,47.12,10354.0,45.5834,45.5931,45.5255,45.5351,10354.0
2017-01-17 13:10:00,47.11,47.13,47.11,47.13,23128.0,45.5255,45.5448,45.5255,45.5448,23128.0
2017-01-17 13:15:00,47.13,47.16,47.12,47.13,18636.0,45.5448,45.5738,45.5351,45.5448,18636.0
2017-01-17 13:20:00,47.14,47.17,47.05,47.11,45865.0,45.5544,45.5834,45.4675,45.5255,45865.0
2017-01-17 13:25:00,47.11,47.12,47.08,47.11,19120.0,45.5255,45.5351,45.4965,45.5255,19120.0
2017-01-17 13:30:00,47.11,47.12,47.08,47.08,35649.0,45.5255,45.5351,45.4965,45.4965,35649.0
2017-01-17 13:35:00,47.09,47.14,47.08,47.09,20292.0,45.5061,45.5544,45.4965,45.5061,20292.0
2017-01-17 13:40:00,47.1,47.11,47.02,47.03,29377.0,45.5158,45.5255,45.4385,45.4481,29377.0
2017-01-17 13:45:00,47.02,47.03,46.92,46.92,32493.0,45.4385,45.4481,45.3418,45.3418,32493.0
2017-01-17 13:50:00,46.93,46.93,46.86,46.87,51621.0,45.3515,45.3515,45.2839,45.2935,51621.0
2017-01-17 13:55:00,46.87,47.01,46.87,47.0,58395.0,45.2935,45.4288,45.2935,45.4192,58395.0
2017-01-17 14:00:00,47.01,47.1,46.99,47.03,47580.0,45.4288,45.5158,45.4095,45.4481,47580.0
2017-01-17 14:05:00,47.03,47.03,46.98,47.03,55958.0,45.4481,45.4481,45.3998,45.4481,55958.0
2017-01-17 14:10:00,47.02,47.03,46.75,46.76,140542.0,45.4385,45.4481,45.1776,45.1872,140542.0
2017-01-17 14:15:00,46.76,46.85,46.67,46.84,57741.0,45.1872,45.2742,45.1003,45.2645,57741.0
2017-01-17 14:20:00,46.84,46.9,46.8,46.85,25536.0,45.2645,45.3225,45.2259,45.2742,25536.0
2017-01-17 14:25:00,46.84,46.97,46.82,46.94,39089.0,45.2645,45.3902,45.2452,45.3612,39089.0
2017-01-17 14:30:00,46.92,46.95,46.9,46.94,27148.0,45.3418,45.3708,45.3225,45.3612,27148.0
2017-01-17 14:35:00,46.94,46.95,46.82,46.84,81481.0,45.3612,45.3708,45.2452,45.2645,81481.0
2017-01-17 14:40:00,46.84,46.9,46.81,46.89,46218.0,45.2645,45.3225,45.2355,45.3129,46218.0
2017-01-17 14:45:00,46.88,46.95,46.87,46.9,44172.0,45.3032,45.3708,45.2935,45.3225,44172.0
2017-01-17 14:50:00,46.91,46.93,46.87,46.9,51053.0,45.3322,45.3515,45.2935,45.3225,51053.0
2017-01-17 14:55:00,46.89,46.89,46.81,46.86,37082.0,45.3129,45.3129,45.2355,45.2839,37082.0
2017-01-17 15:00:00,46.87,46.89,46.83,46.87,48433.0,45.2935,45.3129,45.2549,45.2935,48433.0
2017-01-17 15:05:00,46.87,46.88,46.82,46.83,31189.0,45.2935,45.3032,45.2452,45.2549,31189.0
2017-01-17 15:10:00,46.83,46.88,46.82,46.83,32577.0,45.2549,45.3032,45.2452,45.2549,32577.0
2017-01-17 15:15:00,46.83,46.86,46.81,46.84,61258.0,45.2549,45.2839,45.2355,45.2645,61258.0
2017-01-17 15:20:00,46.83,46.9,46.82,46.88,55749.0,45.2549,45.3225,45.2452,45.3032,55749.0
2017-01-17 15:25:00,46.88,46.9,46.81,46.84,35795.0,45.3032,45.3225,45.2355,45.2645,35795.0
2017-01-17 15:30:00,46.84,46.87,46.76,46.87,80916.0,45.2645,45.2935,45.1872,45.2935,80916.0
2017-01-17 15:35:00,46.87,46.96,46.82,46.94,101379.0,45.2935,45.3805,45.2452,45.3612,101379.0
2017-01-17 15:40:00,46.94,46.94,46.84,46.86,72306.0,45.3612,45.3612,45.2645,45.2839,72306.0
2017-01-17 15:45:00,46.87,46.9,46.84,46.9,88155.0,45.2935,45.3225,45.2645,45.3225,88155.0
2017-01-17 15:50:00,46.9,46.91,46.79,46.8,134385.0,45.3225,45.3322,45.2162,45.2259,134385.0
2017-01-17 15:55:00,46.8,46.81,46.72,46.75,334362.0,45.2259,45.2355,45.1486,45.1776,334362.0
2017-01-18 09:30:00,46.72,47.16,46.65,46.84,171266.0,45.1486,45.5738,45.0809,45.2645,171266.0
2017-01-18 09:35:00,46.85,47.23,46.77,47.12,131031.0,45.2742,45.6414,45.1969,45.5351,131031.0
2017-01-18 09:40:00,47.14,47.8,47.09,47.64,302295.0,45.5544,46.1922,45.5061,46.0376,302295.0
2017-01-18 09:45:00,47.63,47.69,47.34,47.4,119517.0,46.028,46.0859,45.7477,45.8057,119517.0
2017-01-18 09:50:00,47.41,47.54,47.35,47.52,86937.0,45.8154,45.941,45.7574,45.9217,86937.0
2017-01-18 09:55:00,47.53,47.56,47.29,47.31,66279.0,45.9313,45.9603,45.6994,45.7187,66279.0
2017-01-18 10:00:00,47.35,47.61,47.35,47.56,86067.0,45.7574,46.0086,45.7574,45.9603,86067.0
2017-01-18 10:05:00,47.56,47.56,47.4,47.4,62152.0,45.9603,45.9603,45.8057,45.8057,62152.0
2017-01-18 10:10:00,47.4,47.48,47.26,47.31,77535.0,45.8057,45.883,45.6704,45.7187,77535.0
2017-01-18 10:15:00,47.32,47.43,47.2,47.2,71368.0,45.7284,45.8347,45.6124,45.6124,71368.0
2017-01-18 10:20:00,47.2,47.21,47.02,47.16,111086.0,45.6124,45.6221,45.4385,45.5738,111086.0
2017-01-18 10:25:00,47.15,47.2,47.01,47.12,89816.0,45.5641,45.6124,45.4288,45.5351,89816.0
2017-01-18 10:30:00,47.13,47.2,47.11,47.15,41371.0,45.5448,45.6124,45.5255,45.5641,41371.0
2017-01-18 10:35:00,47.15,47.35,47.15,47.25,82096.0,45.5641,45.7574,45.5641,45.6607,82096.0
2017-01-18 10:40:00,47.26,47.37,47.25,47.34,51843.0,45.6704,45.7767,45.6607,45.7477,51843.0
2017-01-18 10:45:00,47.34,47.37,47.31,47.36,27935.0,45.7477,45.7767,45.7187,45.767,27935.0
2017-01-18 10:50:00,47.37,47.49,47.37,47.48,54147.0,45.7767,45.8927,45.7767,45.883,54147.0
2017-01-18 10:55:00,47.49,47.5,47.42,47.45,55730.0,45.8927,45.9023,45.825,45.854,55730.0
2017-01-18 11:00:00,47.45,47.48,47.42,47.45,43666.0,45.854,45.883,45.825,45.854,43666.0
2017-01-18 11:05:00,47.44,47.49,47.43,47.48,31193.0,45.8444,45.8927,45.8347,45.883,31193.0
2017-01-18 11:10:00,47.48,47.56,47.45,47.47,53745.0,45.883,45.9603,45.854,45.8733,53745.0
2017-01-18 11:15:00,47.48,47.54,47.46,47.51,33632.0,45.883,45.941,45.8637,45.912,33632.0
2017-01-18 11:20:00,47.51,47.59,47.49,47.55,41603.0,45.912,45.9893,45.8927,45.9507,41603.0
2017-01-18 11:25:00,47.56,47.63,47.54,47.63,39861.0,45.9603,46.028,45.941,46.028,39861.0
2017-01-18 11:30:00,47.63,47.73,47.6,47.67,100515.0,46.028,46.1246,45.999,46.0666,100515.0
2017-01-18 11:35:00,47.67,47.73,47.64,47.66,65480.0,46.0666,46.1246,46.0376,46.057,65480.0
2017-01-18 11:40:00,47.67,47.7,47.64,47.64,42878.0,46.0666,46.0956,46.0376,46.0376,42878.0
2017-01-18 11:45:00,47.65,47.66,47.6,47.61,24709.0,46.0473,46.057,45.999,46.0086,24709.0
2017-01-18 11:50:00,47.62,47.64,47.57,47.62,23238.0,46.0183,46.0376,45.97,46.0183,23238.0
2017-01-18 11:55:00,47.63,47.64,47.44,47.51,42754.0,46.028,46.0376,45.8444,45.912,42754.0
2017-01-18 12:00:00,47.5,47.6,47.49,47.6,26869.0,45.9023,45.999,45.8927,45.999,26869.0
2017-01-18 12:05:00,47.6,47.64,47.57,47.63,30177.0,45.999,46.0376,45.97,46.028,30177.0
2017-01-18 12:10:00,47.64,47.67,47.61,47.63,24931.0,46.0376,46.0666,46.0086,46.028,24931.0
2017-01-18 12:15:00,47.63,47.65,47.57,47.58,19723.0,46.028,46.0473,45.97,45.9796,19723.0
2017-01-18 12:20:00,47.58,47.58,47.48,47.48,26399.0,45.9796,45.9796,45.883,45.883,26399.0
2017-01-18 12:25:00,47.49,47.5,47.45,47.49,17978.0,45.8927,45.9023,45.854,45.8927,17978.0
2017-01-18 12:30:00,47.48,47.55,47.48,47.53,27426.0,45.883,45.9507,45.883,45.9313,27426.0
2017-01-18 12:35:00,47.54,47.56,47.51,47.54,12653.0,45.941,45.9603,45.912,45.941,12653.0
2017-01-18 12:40:00,47.54,47.55,47.51,47.53,18655.0,45.941,45.9507,45.912,45.9313,18655.0
2017-01-18 12:45:00,47.52,47.54,47.49,47.5,37651.0,45.9217,45.941,45.8927,45.9023,37651.0
2017-01-18 12:50:00,47.51,47.52,47.49,47.5,21962.0,45.912,45.9217,45.8927,45.9023,21962.0
2017-01-18 12:55:00,47.5,47.55,47.49,47.53,22183.0,45.9023,45.9507,45.8927,45.9313,22183.0
2017-01-18 13:00:00,47.53,47.55,47.51,47.52,14049.0,45.9313,45.9507,45.912,45.9217,14049.0
2017-01-18 13:05:00,47.51,47.6,47.5,47.53,28834.0,45.912,45.999,45.9023,45.9313,28834.0
2017-01-18 13:10:00,47.53,47.55,47.46,47.48,33125.0,45.9313,45.9507,45.8637,45.883,33125.0
2017-01-18 13:15:00,47.47,47.49,47.29,47.34,49012.0,45.8733,45.8927,45.6994,45.7477,49012.0
2017-01-18 13:20:00,47.33,47.37,47.29,47.34,29261.0,45.7381,45.7767,45.6994,45.7477,29261.0
2017-01-18 13:25:00,47.34,47.4,47.32,47.32,17479.0,45.7477,45.8057,45.7284,45.7284,17479.0
2017-01-18 13:30:00,47.32,47.36,47.32,47.34,15082.0,45.7284,45.767,45.7284,45.7477,15082.0
2017-01-18 13:35:00,47.35,47.4,47.32,47.38,24590.0,45.7574,45.8057,45.7284,45.7864,24590.0
2017-01-18 13:40:00,47.39,47.42,47.37,47.4,18806.0,45.796,45.825,45.7767,45.8057,18806.0
2017-01-18 13:45:00,47.4,47.4,47.32,47.32,16198.0,45.8057,45.8057,45.7284,45.7284,16198.0
2017-01-18 13:50:00,47.33,47.38,47.31,47.38,13347.0,45.7381,45.7864,45.7187,45.7864,13347.0
2017-01-18 13:55:00,47.38,47.4,47.35,47.37,11589.0,45.7864,45.8057,45.7574,45.7767,11589.0
2017-01-18 14:00:00,47.36,47.41,47.34,47.39,29385.0,45.767,45.8154,45.7477,45.796,29385.0
2017-01-18 14:05:00,47.39,47.46,47.38,47.46,17287.0,45.796,45.8637,45.7864,45.8637,17287.0
2017-01-18 14:10:00,47.45,47.53,47.43,47.53,23213.0,45.854,45.9313,45.8347,45.9313,23213.0
2017-01-18 14:15:00,47.53,47.55,47.49,47.52,28184.0,45.9313,45.9507,45.8927,45.9217,28184.0
2017-01-18 14:20:00,47.52,47.52,47.49,47.51,20017.0,45.9217,45.9217,45.8927,45.912,20017.0
2017-01-18 14:25:00,47.51,47.52,47.47,47.48,21038.0,45.912,45.9217,45.8733,45.883,21038.0
2017-01-18 14:30:00,47.48,47.48,47.45,47.47,17694.0,45.883,45.883,45.854,45.8733,17694.0
2017-01-18 14:35:00,47.48,47.49,47.43,47.49,18223.0,45.883,45.8927,45.8347,45.8927,18223.0
2017-01-18 14:40:00,47.49,47.5,47.45,47.45,18860.0,45.8927,45.9023,45.854,45.854,18860.0
2017-01-18 14:45:00,47.46,47.46,47.38,47.39,22757.0,45.8637,45.8637,45.7864,45.796,22757.0
2017-01-18 14:50:00,47.39,47.5,47.39,47.49,31584.0,45.796,45.9023,45.796,45.8927,31584.0
2017-01-18 14:55:00,47.49,47.6,47.46,47.57,39469.0,45.8927,45.999,45.8637,45.97,39469.0
2017-01-18 15:00:00,47.57,47.6,47.53,47.58,38537.0,45.97,45.999,45.9313,45.9796,38537.0
2017-01-18 15:05:00,47.58,47.58,47.49,47.53,44395.0,45.9796,45.9796,45.8927,45.9313,44395.0
2017-01-18 15:10:00,47.54,47.55,47.51,47.54,22295.0,45.941,45.9507,45.912,45.941,22295.0
2017-01-18 15:15:00,47.55,47.61,47.53,47.61,44526.0,45.9507,46.0086,45.9313,46.0086,44526.0
2017-01-18 15:20:00,47.62,47.64,47.56,47.57,37174.0,46.0183,46.0376,45.9603,45.97,37174.0
2017-01-18 15:25:00,47.57,47.59,47.52,47.57,56280.0,45.97,45.9893,45.9217,45.97,56280.0
2017-01-18 15:30:00,47.57,47.59,47.51,47.51,85550.0,45.97,45.9893,45.912,45.912,85550.0
2017-01-18 15:35:00,47.51,47.57,47.46,47.57,78967.0,45.912,45.97,45.8637,45.97,78967.0
2017-01-18 15:40:00,47.57,47.59,47.53,47.55,100796.0,45.97,45.9893,45.9313,45.9507,100796.0
2017-01-18 15:45:00,47.55,47.61,47.55,47.58,115910.0,45.9507,46.0086,45.9507,45.9796,115910.0
2017-01-18 15:50:00,47.58,47.64,47.58,47.62,174096.0,45.9796,46.0376,45.9796,46.0183,174096.0
2017-01-18 15:55:00,47.62,47.66,47.61,47.64,264325.0,46.0183,46.057,46.0086,46.0376,264325.0
2017-01-19 09:30:00,47.64,47.69,47.52,47.67,48136.0,46.0376,46.0859,45.9217,46.0666,48136.0
2017-01-19 09:35:00,47.67,48.09,47.67,47.99,100475.0,46.0666,46.4725,46.0666,46.3759,100475.0
2017-01-19 09:40:00,47.99,47.99,47.81,47.82,39830.0,46.3759,46.3759,46.2019,46.2116,39830.0
2017-01-19 09:45:00,47.82,47.91,47.78,47.8,90158.0,46.2116,46.2985,46.1729,46.1922,90158.0
2017-01-19 09:50:00,47.8,47.86,47.8,47.85,19630.0,46.1922,46.2502,46.1922,46.2406,19630.0
2017-01-19 09:55:00,47.85,47.86,47.62,47.65,48707.0,46.2406,46.2502,46.0183,46.0473,48707.0
2017-01-19 10:00:00,47.68,47.71,47.56,47.59,32262.0,46.0763,46.1053,45.9603,45.9893,32262.0
2017-01-19 10:05:00,47.57,47.63,47.3,47.36,35268.0,45.97,46.028,45.7091,45.767,35268.0
2017-01-19 10:10:00,47.35,47.5,47.33,47.48,49989.0,45.7574,45.9023,45.7381,45.883,49989.0
2017-01-19 10:15:00,47.48,47.49,47.38,47.49,34155.0,45.883,45.8927,45.7864,45.8927,34155.0
2017-01-19 10:20:00,47.5,47.68,47.48,47.68,23667.0,45.9023,46.0763,45.883,46.0763,23667.0
2017-01-19 10:25:00,47.68,47.75,47.64,47.75,28533.0,46.0763,46.1439,46.0376,46.1439,28533.0
2017-01-19 10:30:00,47.75,47.86,47.75,47.81,38280.0,46.1439,46.2502,46.1439,46.2019,38280.0
2017-01-19 10:35:00,47.81,47.84,47.72,47.79,19322.0,46.2019,46.2309,46.1149,46.1826,19322.0
2017-01-19 10:40:00,47.8,47.9,47.79,47.89,23676.0,46.1922,46.2889,46.1826,46.2792,23676.0
2017-01-19 10:45:00,47.89,47.9,47.8,47.84,15549.0,46.2792,46.2889,46.1922,46.2309,15549.0
2017-01-19 10:50:00,47.83,47.83,47.66,47.68,17132.0,46.2212,46.2212,46.057,46.0763,17132.0
2017-01-19 10:55:00,47.67,47.7,47.58,47.63,19396.0,46.0666,46.0956,45.9796,46.028,19396.0
2017-01-19 11:00:00,47.62,47.64,47.5,47.51,36772.0,46.0183,46.0376,45.9023,45.912,36772.0
2017-01-19 11:05:00,47.52,47.55,47.45,47.45,27053.0,45.9217,45.9507,45.854,45.854,27053.0
2017-01-19 11:10:00,47.45,47.55,47.44,47.53,27131.0,45.854,45.9507,45.8444,45.9313,27131.0
2017-01-19 11:15:00,47.53,47.65,47.53,47.65,44706.0,45.9313,46.0473,45.9313,46.0473,44706.0
2017-01-19 11:20:00,47.64,47.67,47.57,47.61,33955.0,46.0376,46.0666,45.97,46.0086,33955.0
2017-01-19 11:25:00,47.61,47.63,47.57,47.57,9671.0,46.0086,46.028,45.97,45.97,9671.0
2017-01-19 11:30:00,47.57,47.65,47.56,47.61,36009.0,45.97,46.0473,45.9603,46.0086,36009.0
2017-01-19 11:35:00,47.61,47.64,47.56,47.58,36378.0,46.0086,46.0376,45.9603,45.9796,36378.0
2017-01-19 11:40:00,47.58,47.63,47.55,47.59,16645.0,45.9796,46.028,45.9507,45.9893,16645.0
2017-01-19 11:45:00,47.6,47.65,47.57,47.65,12125.0,45.999,46.0473,45.97,46.0473,12125.0
2017-01-19 11:50:00,47.63,47.66,47.61,47.62,8221.0,46.028,46.057,46.0086,46.0183,8221.0
2017-01-19 11:55:00,47.65,47.66,47.58,47.62,16200.0,46.0473,46.057,45.9796,46.0183,16200.0
2017-01-19 12:00:00,47.62,47.65,47.58,47.62,23340.0,46.0183,46.0473,45.9796,46.0183,23340.0
2017-01-19 12:05:00,47.61,47.65,47.6,47.62,9800.0,46.0086,46.0473,45.999,46.0183,9800.0
2017-01-19 12:10:00,47.63,47.7,47.61,47.69,9500.0,46.028,46.0956,46.0086,46.0859,9500.0
2017-01-19 12:15:00,47.69,47.71,47.67,47.71,10200.0,46.0859,46.1053,46.0666,46.1053,10200.0
2017-01-19 12:20:00,47.7,47.71,47.63,47.63,14373.0,46.0956,46.1053,46.028,46.028,14373.0
2017-01-19 12:25:00,47.63,47.7,47.63,47.67,15375.0,46.028,46.0956,46.028,46.0666,15375.0
2017-01-19 12:30:00,47.67,47.7,47.61,47.61,24874.0,46.0666,46.0956,46.0086,46.0086,24874.0
2017-01-19 12:35:00,47.61,47.64,47.59,47.59,8010.0,46.0086,46.0376,45.9893,45.9893,8010.0
2017-01-19 12:40:00,47.59,47.67,47.59,47.67,9525.0,45.9893,46.0666,45.9893,46.0666,9525.0
2017-01-19 12:45:00,47.66,47.69,47.62,47.69,10120.0,46.057,46.0859,46.0183,46.0859,10120.0
2017-01-19 12:50:00,47.68,47.7,47.57,47.57,22010.0,46.0763,46.0956,45.97,45.97,22010.0
2017-01-19 12:55:00,47.57,47.59,47.54,47.55,13612.0,45.97,45.9893,45.941,45.9507,13612.0
2017-01-19 13:00:00,47.55,47.55,47.5,47.51,28864.0,45.9507,45.9507,45.9023,45.912,28864.0
2017-01-19 13:05:00,47.5,47.5,47.43,47.46,114873.0,45.9023,45.9023,45.8347,45.8637,114873.0
2017-01-19 13:10:00,47.46,47.51,47.43,47.44,28992.0,45.8637,45.912,45.8347,45.8444,28992.0
2017-01-19 13:15:00,47.44,47.48,47.44,47.46,26665.0,45.8444,45.883,45.8444,45.8637,26665.0
2017-01-19 13:20:00,47.46,47.48,47.35,47.35,56466.0,45.8637,45.883,45.7574,45.7574,56466.0
2017-01-19 13:25:00,47.35,47.38,47.25,47.26,55035.0,45.7574,45.7864,45.6607,45.6704,55035.0
2017-01-19 13:30:00,47.26,47.33,47.24,47.32,13925.0,45.6704,45.7381,45.6511,45.7284,13925.0
2017-01-19 13:35:00,47.31,47.31,47.16,47.17,70749.0,45.7187,45.7187,45.5738,45.5834,70749.0
2017-01-19 13:40:00,47.17,47.18,47.04,47.08,112976.0,45.5834,45.5931,45.4578,45.4965,112976.0
2017-01-19 13:45:00,47.09,47.14,47.05,47.05,33371.0,45.5061,45.5544,45.4675,45.4675,33371.0
2017-01-19 13:50:00,47.05,47.06,46.94,46.96,63098.0,45.4675,45.4771,45.3612,45.3805,63098.0
2017-01-19 13:55:00,46.96,46.98,46.94,46.98,35507.0,45.3805,45.3998,45.3612,45.3998,35507.0
2017-01-19 14:00:00,46.98,47.0,46.94,46.98,57399.0,45.3998,45.4192,45.3612,45.3998,57399.0
2017-01-19 14:05:00,46.99,46.99,46.88,46.9,91205.0,45.4095,45.4095,45.3032,45.3225,91205.0
2017-01-19 14:10:00,46.91,46.99,46.9,46.98,32568.0,45.3322,45.4095,45.3225,45.3998,32568.0
2017-01-19 14:15:00,46.98,46.99,46.9,46.91,51049.0,45.3998,45.4095,45.3225,45.3322,51049.0
2017-01-19 14:20:00,46.92,47.09,46.9,47.08,27804.0,45.3418,45.5061,45.3225,45.4965,27804.0
2017-01-19 14:25:00,47.08,47.08,47.02,47.06,32390.0,45.4965,45.4965,45.4385,45.4771,32390.0
2017-01-19 14:30:00,47.05,47.07,47.01,47.05,18937.0,45.4675,45.4868,45.4288,45.4675,18937.0
2017-01-19 14:35:00,47.05,47.07,47.0,47.04,20400.0,45.4675,45.4868,45.4192,45.4578,20400.0
2017-01-19 14:40:00,47.04,47.1,47.01,47.09,17038.0,45.4578,45.5158,45.4288,45.5061,17038.0
2017-01-19 14:45:00,47.08,47.15,47.06,47.12,34963.0,45.4965,45.5641,45.4771,45.5351,34963.0
2017-01-19 14:50:00,47.12,47.14,47.09,47.09,21623.0,45.5351,45.5544,45.5061,45.5061,21623.0
2017-01-19 14:55:00,47.1,47.1,47.06,47.08,19436.0,45.5158,45.5158,45.4771,45.4965,19436.0
2017-01-19 15:00:00,47.08,47.11,47.07,47.11,23688.0,45.4965,45.5255,45.4868,45.5255,23688.0
2017-01-19 15:05:00,47.11,47.14,47.1,47.14,37529.0,45.5255,45.5544,45.5158,45.5544,37529.0
2017-01-19 15:10:00,47.14,47.17,47.11,47.12,64402.0,45.5544,45.5834,45.5255,45.5351,64402.0
2017-01-19 15:15:00,47.13,47.24,47.06,47.23,60691.0,45.5448,45.6511,45.4771,45.6414,60691.0
2017-01-19 15:20:00,47.23,47.34,47.22,47.34,68021.0,45.6414,45.7477,45.6318,45.7477,68021.0
2017-01-19 15:25:00,47.33,47.34,47.26,47.27,46247.0,45.7381,45.7477,45.6704,45.6801,46247.0
2017-01-19 15:30:00,47.27,47.29,47.2,47.23,60660.0,45.6801,45.6994,45.6124,45.6414,60660.0
2017-01-19 15:35:00,47.23,47.28,47.22,47.27,52095.0,45.6414,45.6897,45.6318,45.6801,52095.0
2017-01-19 15:40:00,47.27,47.27,47.19,47.19,52763.0,45.6801,45.6801,45.6028,45.6028,52763.0
2017-01-19 15:45:00,47.2,47.22,47.18,47.19,60323.0,45.6124,45.6318,45.5931,45.6028,60323.0
2017-01-19 15:50:00,47.2,47.25,47.19,47.22,87417.0,45.6124,45.6607,45.6028,45.6318,87417.0
2017-01-19 15:55:00,47.23,47.32,47.22,47.25,219674.0,45.6414,45.7284,45.6318,45.6607,219674.0
2017-01-20 09:30:00,47.51,47.6,47.24,47.52,232724.0,45.912,45.999,45.6511,45.9217,232724.0
2017-01-20 09:35:00,47.52,47.67,47.44,47.6,62044.0,45.9217,46.0666,45.8444,45.999,62044.0
2017-01-20 09:40:00,47.6,47.66,47.56,47.63,74345.0,45.999,46.057,45.9603,46.028,74345.0
2017-01-20 09:45:00,47.63,47.65,47.52,47.65,59485.0,46.028,46.0473,45.9217,46.0473,59485.0
2017-01-20 09:50:00,47.65,47.79,47.64,47.74,71748.0,46.0473,46.1826,46.0376,46.1343,71748.0
2017-01-20 09:55:00,47.76,47.85,47.73,47.82,89019.0,46.1536,46.2406,46.1246,46.2116,89019.0
2017-01-20 10:00:00,47.82,47.84,47.53,47.56,46512.0,46.2116,46.2309,45.9313,45.9603,46512.0
2017-01-20 10:05:00,47.55,47.57,47.5,47.5,26335.0,45.9507,45.97,45.9023,45.9023,26335.0
2017-01-20 10:10:00,47.51,47.54,47.47,47.48,117384.0,45.912,45.941,45.8733,45.883,117384.0
2017-01-20 10:15:00,47.5,47.58,47.46,47.52,40561.0,45.9023,45.9796,45.8637,45.9217,40561.0
2017-01-20 10:20:00,47.54,47.61,47.52,47.61,24610.0,45.941,46.0086,45.9217,46.0086,24610.0
2017-01-20 10:25:00,47.59,47.62,47.56,47.59,22666.0,45.9893,46.0183,45.9603,45.9893,22666.0
2017-01-20 10:30:00,47.61,47.73,47.61,47.73,47263.0,46.0086,46.1246,46.0086,46.1246,47263.0
2017-01-20 10:35:00,47.74,47.78,47.73,47.74,45639.0,46.1343,46.1729,46.1246,46.1343,45639.0
2017-01-20 10:40:00,47.75,47.75,47.66,47.72,28605.0,46.1439,46.1439,46.057,46.1149,28605.0
2017-01-20 10:45:00,47.71,47.73,47.65,47.68,61302.0,46.1053,46.1246,46.0473,46.0763,61302.0
2017-01-20 10:50:00,47.69,47.7,47.62,47.69,36486.0,46.0859,46.0956,46.0183,46.0859,36486.0
2017-01-20 10:55:00,47.7,47.71,47.65,47.68,33035.0,46.0956,46.1053,46.0473,46.0763,33035.0
2017-01-20 11:00:00,47.68,47.71,47.64,47.71,53386.0,46.0763,46.1053,46.0376,46.1053,53386.0
2017-01-20 11:05:00,47.69,47.7,47.64,47.7,30101.0,46.0859,46.0956,46.0376,46.0956,30101.0
2017-01-20 11:10:00,47.69,47.78,47.67,47.78,83774.0,46.0859,46.1729,46.0666,46.1729,83774.0
2017-01-20 11:15:00,47.78,47.8,47.76,47.8,63353.0,46.1729,46.1922,46.1536,46.1922,63353.0
2017-01-20 11:20:00,47.8,47.85,47.76,47.78,32283.0,46.1922,46.2406,46.1536,46.1729,32283.0
2017-01-20 11:25:00,47.77,47.78,47.72,47.76,48332.0,46.1633,46.1729,46.1149,46.1536,48332.0
2017-01-20 11:30:00,47.76,47.82,47.75,47.81,26553.0,46.1536,46.2116,46.1439,46.2019,26553.0
2017-01-20 11:35:00,47.82,47.82,47.75,47.77,38719.0,46.2116,46.2116,46.1439,46.1633,38719.0
2017-01-20 11:40:00,47.78,47.94,47.77,47.94,148486.0,46.1729,46.3275,46.1633,46.3275,148486.0
2017-01-20 11:45:00,47.94,48.0,47.9,47.97,79313.0,46.3275,46.3855,46.2889,46.3565,79313.0
2017-01-20 11:50:00,47.97,48.09,47.97,48.0,219082.0,46.3565,46.4725,46.3565,46.3855,219082.0
2017-01-20 11:55:00,48.01,48.11,47.99,48.08,76199.0,46.3952,46.4918,46.3759,46.4628,76199.0
2017-01-20 12:00:00,48.09,48.16,48.02,48.1,70855.0,46.4725,46.5401,46.4048,46.4822,70855.0
2017-01-20 12:05:00,48.1,48.1,47.87,48.06,148999.0,46.4822,46.4822,46.2599,46.4435,148999.0
2017-01-20 12:10:00,48.04,48.09,47.96,48.04,143571.0,46.4242,46.4725,46.3469,46.4242,143571.0
2017-01-20 12:15:00,48.03,48.09,47.91,47.99,127544.0,46.4145,46.4725,46.2985,46.3759,127544.0
2017-01-20 12:20:00,47.96,47.98,47.8,47.84,58740.0,46.3469,46.3662,46.1922,46.2309,58740.0
2017-01-20 12:25:00,47.84,47.86,47.7,47.76,56801.0,46.2309,46.2502,46.0956,46.1536,56801.0
2017-01-20 12:30:00,47.75,47.76,47.7,47.72,61483.0,46.1439,46.1536,46.0956,46.1149,61483.0
2017-01-20 12:35:00,47.73,47.74,47.58,47.61,114778.0,46.1246,46.1343,45.9796,46.0086,114778.0
2017-01-20 12:40:00,47.6,47.71,47.6,47.7,24493.0,45.999,46.1053,45.999,46.0956,24493.0
2017-01-20 12:45:00,47.7,47.7,47.53,47.54,38187.0,46.0956,46.0956,45.9313,45.941,38187.0
2017-01-20 12:50:00,47.54,47.62,47.48,47.49,42951.0,45.941,46.0183,45.883,45.8927,42951.0
2017-01-20 12:55:00,47.51,47.51,47.38,47.48,52002.0,45.912,45.912,45.7864,45.883,52002.0
2017-01-20 13:00:00,47.49,47.58,47.49,47.55,29217.0,45.8927,45.9796,45.8927,45.9507,29217.0
2017-01-20 13:05:00,47.55,47.57,47.51,47.57,30529.0,45.9507,45.97,45.912,45.97,30529.0
2017-01-20 13:10:00,47.58,47.59,47.55,47.56,28126.0,45.9796,45.9893,45.9507,45.9603,28126.0
2017-01-20 13:15:00,47.57,47.73,47.57,47.72,68886.0,45.97,46.1246,45.97,46.1149,68886.0
2017-01-20 13:20:00,47.73,47.9,47.73,47.85,75186.0,46.1246,46.2889,46.1246,46.2406,75186.0
2017-01-20 13:25:00,47.86,47.93,47.81,47.93,61318.0,46.2502,46.3179,46.2019,46.3179,61318.0
2017-01-20 13:30:00,47.94,47.98,47.9,47.93,43912.0,46.3275,46.3662,46.2889,46.3179,43912.0
2017-01-20 13:35:00,47.92,48.04,47.91,48.01,78676.0,46.3082,46.4242,46.2985,46.3952,78676.0
2017-01-20 13:40:00,48.02,48.03,47.98,48.01,40034.0,46.4048,46.4145,46.3662,46.3952,40034.0
2017-01-20 13:45:00,48.01,48.04,47.93,47.93,38619.0,46.3952,46.4242,46.3179,46.3179,38619.0
2017-01-20 13:50:00,47.94,47.94,47.88,47.91,17478.0,46.3275,46.3275,46.2696,46.2985,17478.0
2017-01-20 13:55:00,47.92,47.95,47.91,47.95,20624.0,46.3082,46.3372,46.2985,46.3372,20624.0
2017-01-20 14:00:00,47.95,47.99,47.93,47.98,41331.0,46.3372,46.3759,46.3179,46.3662,41331.0
2017-01-20 14:05:00,47.97,47.99,47.94,47.96,26424.0,46.3565,46.3759,46.3275,46.3469,26424.0
2017-01-20 14:10:00,47.97,47.97,47.88,47.89,23352.0,46.3565,46.3565,46.2696,46.2792,23352.0
2017-01-20 14:15:00,47.89,47.91,47.88,47.89,20137.0,46.2792,46.2985,46.2696,46.2792,20137.0
2017-01-20 14:20:00,47.89,47.9,47.79,47.84,65897.0,46.2792,46.2889,46.1826,46.2309,65897.0
2017-01-20 14:25:00,47.84,47.91,47.83,47.85,45297.0,46.2309,46.2985,46.2212,46.2406,45297.0
2017-01-20 14:30:00,47.85,47.89,47.83,47.84,34751.0,46.2406,46.2792,46.2212,46.2309,34751.0
2017-01-20 14:35:00,47.83,47.83,47.73,47.82,22037.0,46.2212,46.2212,46.1246,46.2116,22037.0
2017-01-20 14:40:00,47.81,47.9,47.8,47.86,26951.0,46.2019,46.2889,46.1922,46.2502,26951.0
2017-01-20 14:45:00,47.86,47.88,47.83,47.86,29376.0,46.2502,46.2696,46.2212,46.2502,29376.0
2017-01-20 14:50:00,47.87,47.96,47.86,47.94,35531.0,46.2599,46.3469,46.2502,46.3275,35531.0
2017-01-20 14:55:00,47.93,47.95,47.89,47.92,26603.0,46.3179,46.3372,46.2792,46.3082,26603.0
2017-01-20 15:00:00,47.92,47.96,47.9,47.94,44898.0,46.3082,46.3469,46.2889,46.3275,44898.0
2017-01-20 15:05:00,47.94,48.05,47.9,48.04,62541.0,46.3275,46.4338,46.2889,46.4242,62541.0
2017-01-20 15:10:00,48.04,48.07,48.02,48.05,55995.0,46.4242,46.4532,46.4048,46.4338,55995.0
2017-01-20 15:15:00,48.04,48.05,47.93,47.98,54113.0,46.4242,46.4338,46.3179,46.3662,54113.0
2017-01-20 15:20:00,47.98,47.99,47.88,47.9,50782.0,46.3662,46.3759,46.2696,46.2889,50782.0
2017-01-20 15:25:00,47.9,47.94,47.87,47.87,35557.0,46.2889,46.3275,46.2599,46.2599,35557.0
2017-01-20 15:30:00,47.87,47.92,47.85,47.9,64140.0,46.2599,46.3082,46.2406,46.2889,64140.0
2017-01-20 15:35:00,47.9,47.92,47.89,47.92,58108.0,46.2889,46.3082,46.2792,46.3082,58108.0
2017-01-20 15:40:00,47.92,47.95,47.91,47.92,60342.0,46.3082,46.3372,46.2985,46.3082,60342.0
2017-01-20 15:45:00,47.91,47.94,47.88,47.88,114975.0,46.2985,46.3275,46.2696,46.2696,114975.0
2017-01-20 15:50:00,47.89,47.93,47.88,47.91,166857.0,46.2792,46.3179,46.2696,46.2985,166857.0
2017-01-20 15:55:00,47.9,48.0,47.9,48.0,251917.0,46.2889,46.3855,46.2889,46.3855,251917.0
2017-01-23 09:30:00,47.9,47.9,47.7,47.8,59173.0,46.2889,46.2889,46.0956,46.1922,59173.0
2017-01-23 09:35:00,47.85,48.09,47.78,47.97,75520.0,46.2406,46.4725,46.1729,46.3565,75520.0
2017-01-23 09:40:00,47.98,48.07,47.85,47.89,40564.0,46.3662,46.4532,46.2406,46.2792,40564.0
2017-01-23 09:45:00,47.87,47.94,47.67,47.71,52853.0,46.2599,46.3275,46.0666,46.1053,52853.0
2017-01-23 09:50:00,47.71,47.72,47.6,47.72,47627.0,46.1053,46.1149,45.999,46.1149,47627.0
2017-01-23 09:55:00,47.73,47.74,47.55,47.59,42309.0,46.1246,46.1343,45.9507,45.9893,42309.0
2017-01-23 10:00:00,47.6,47.85,47.57,47.83,71007.0,45.999,46.2406,45.97,46.2212,71007.0
2017-01-23 10:05:00,47.83,47.87,47.78,47.87,88385.0,46.2212,46.2599,46.1729,46.2599,88385.0
2017-01-23 10:10:00,47.87,47.91,47.82,47.87,39958.0,46.2599,46.2985,46.2116,46.2599,39958.0
2017-01-23 10:15:00,47.87,47.87,47.59,47.67,33233.0,46.2599,46.2599,45.9893,46.0666,33233.0
2017-01-23 10:20:00,47.64,47.7,47.62,47.69,21811.0,46.0376,46.0956,46.0183,46.0859,21811.0
2017-01-23 10:25:00,47.69,47.79,47.69,47.7,33894.0,46.0859,46.1826,46.0859,46.0956,33894.0
2017-01-23 10:30:00,47.69,47.69,47.48,47.53,55582.0,46.0859,46.0859,45.883,45.9313,55582.0
2017-01-23 10:35:00,47.53,47.6,47.51,47.59,21171.0,45.9313,45.999,45.912,45.9893,21171.0
2017-01-23 10:40:00,47.59,47.63,47.55,47.6,30102.0,45.9893,46.028,45.9507,45.999,30102.0
2017-01-23 10:45:00,47.61,47.61,47.52,47.54,26533.0,46.0086,46.0086,45.9217,45.941,26533.0
2017-01-23 10:50:00,47.54,47.58,47.41,47.41,31609.0,45.941,45.9796,45.8154,45.8154,31609.0
2017-01-23 10:55:00,47.42,47.48,47.42,47.48,22838.0,45.825,45.883,45.825,45.883,22838.0
2017-01-23 11:00:00,47.48,47.59,47.48,47.57,22673.0,45.883,45.9893,45.883,45.97,22673.0
2017-01-23 11:05:00,47.58,47.7,47.58,47.67,57849.0,45.9796,46.0956,45.9796,46.0666,57849.0
2017-01-23 11:10:00,47.67,47.67,47.37,47.38,40381.0,46.0666,46.0666,45.7767,45.7864,40381.0
2017-01-23 11:15:00,47.39,47.4,47.32,47.34,32111.0,45.796,45.8057,45.7284,45.7477,32111.0
2017-01-23 11:20:00,47.33,47.34,47.18,47.18,76117.0,45.7381,45.7477,45.5931,45.5931,76117.0
2017-01-23 11:25:00,47.18,47.26,47.13,47.16,55711.0,45.5931,45.6704,45.5448,45.5738,55711.0
2017-01-23 11:30:00,47.15,47.24,47.15,47.2,107949.0,45.5641,45.6511,45.5641,45.6124,107949.0
2017-01-23 11:35:00,47.2,47.21,47.05,47.06,47739.0,45.6124,45.6221,45.4675,45.4771,47739.0
2017-01-23 11:40:00,47.05,47.07,47.01,47.03,31298.0,45.4675,45.4868,45.4288,45.4481,31298.0
2017-01-23 11:45:00,47.02,47.02,46.79,46.84,135296.0,45.4385,45.4385,45.2162,45.2645,135296.0
2017-01-23 11:50:00,46.84,46.85,46.76,46.83,41842.0,45.2645,45.2742,45.1872,45.2549,41842.0
2017-01-23 11:55:00,46.82,46.92,46.82,46.91,46297.0,45.2452,45.3418,45.2452,45.3322,46297.0
2017-01-23 12:00:00,46.92,47.0,46.91,46.94,72064.0,45.3418,45.4192,45.3322,45.3612,72064.0
2017-01-23 12:05:00,46.94,47.08,46.94,47.02,52283.0,45.3612,45.4965,45.3612,45.4385,52283.0
2017-01-23 12:10:00,47.02,47.04,46.98,47.0,110933.0,45.4385,45.4578,45.3998,45.4192,110933.0
2017-01-23 12:15:00,47.0,47.0,46.94,46.96,37856.0,45.4192,45.4192,45.3612,45.3805,37856.0
2017-01-23 12:20:00,46.97,47.06,46.96,47.02,38423.0,45.3902,45.4771,45.3805,45.4385,38423.0
2017-01-23 12:25:00,47.02,47.08,47.01,47.04,21602.0,45.4385,45.4965,45.4288,45.4578,21602.0
2017-01-23 12:30:00,47.04,47.11,47.03,47.1,21455.0,45.4578,45.5255,45.4481,45.5158,21455.0
2017-01-23 12:35:00,47.11,47.11,47.0,47.01,35271.0,45.5255,45.5255,45.4192,45.4288,35271.0
2017-01-23 12:40:00,47.01,47.09,46.99,47.06,17853.0,45.4288,45.5061,45.4095,45.4771,17853.0
2017-01-23 12:45:00,47.06,47.07,46.99,47.02,21386.0,45.4771,45.4868,45.4095,45.4385,21386.0
2017-01-23 12:50:00,47.02,47.04,47.0,47.04,21323.0,45.4385,45.4578,45.4192,45.4578,21323.0
2017-01-23 12:55:00,47.03,47.03,46.99,47.0,17003.0,45.4481,45.4481,45.4095,45.4192,17003.0
2017-01-23 13:00:00,47.01,47.02,46.99,47.01,26788.0,45.4288,45.4385,45.4095,45.4288,26788.0
2017-01-23 13:05:00,47.0,47.04,46.99,47.0,21073.0,45.4192,45.4578,45.4095,45.4192,21073.0
2017-01-23 13:10:00,47.01,47.03,46.99,47.0,19036.0,45.4288,45.4481,45.4095,45.4192,19036.0
2017-01-23 13:15:00,47.0,47.02,47.0,47.02,17419.0,45.4192,45.4385,45.4192,45.4385,17419.0
2017-01-23 13:20:00,47.02,47.04,46.98,47.0,36074.0,45.4385,45.4578,45.3998,45.4192,36074.0
2017-01-23 13:25:00,47.0,47.03,46.99,47.01,20175.0,45.4192,45.4481,45.4095,45.4288,20175.0
2017-01-23 13:30:00,47.02,47.1,47.01,47.08,26441.0,45.4385,45.5158,45.4288,45.4965,26441.0
2017-01-23 13:35:00,47.06,47.2,47.06,47.18,54875.0,45.4771,45.6124,45.4771,45.5931,54875.0
2017-01-23 13:40:00,47.18,47.2,47.14,47.15,16390.0,45.5931,45.6124,45.5544,45.5641,16390.0
2017-01-23 13:45:00,47.16,47.18,47.08,47.08,30608.0,45.5738,45.5931,45.4965,45.4965,30608.0
2017-01-23 13:50:00,47.09,47.11,46.99,47.0,38307.0,45.5061,45.5255,45.4095,45.4192,38307.0
2017-01-23 13:55:00,47.0,47.01,46.97,47.0,33997.0,45.4192,45.4288,45.3902,45.4192,33997.0
2017-01-23 14:00:00,47.0,47.04,46.99,47.03,26308.0,45.4192,45.4578,45.4095,45.4481,26308.0
2017-01-23 14:05:00,47.02,47.02,46.97,46.97,24755.0,45.4385,45.4385,45.3902,45.3902,24755.0
2017-01-23 14:10:00,46.98,46.98,46.85,46.86,35331.0,45.3998,45.3998,45.2742,45.2839,35331.0
2017-01-23 14:15:00,46.86,46.86,46.75,46.75,54377.0,45.2839,45.2839,45.1776,45.1776,54377.0
2017-01-23 14:20:00,46.76,46.89,46.75,46.85,26074.0,45.1872,45.3129,45.1776,45.2742,26074.0
2017-01-23 14:25:00,46.85,46.93,46.84,46.92,14942.0,45.2742,45.3515,45.2645,45.3418,14942.0
2017-01-23 14:30:00,46.91,47.08,46.91,47.07,52282.0,45.3322,45.4965,45.3322,45.4868,52282.0
2017-01-23 14:35:00,47.06,47.08,47.03,47.07,37234.0,45.4771,45.4965,45.4481,45.4868,37234.0
2017-01-23 14:40:00,47.07,47.08,46.99,47.04,20199.0,45.4868,45.4965,45.4095,45.4578,20199.0
2017-01-23 14:45:00,47.04,47.05,46.99,47.0,30314.0,45.4578,45.4675,45.4095,45.4192,30314.0
2017-01-23 14:50:00,47.0,47.02,46.99,47.01,23382.0,45.4192,45.4385,45.4095,45.4288,23382.0
2017-01-23 14:55:00,47.01,47.03,46.99,47.0,33781.0,45.4288,45.4481,45.4095,45.4192,33781.0
2017-01-23 15:00:00,47.0,47.01,46.99,47.0,38696.0,45.4192,45.4288,45.4095,45.4192,38696.0
2017-01-23 15:05:00,47.01,47.02,46.97,47.0,35923.0,45.4288,45.4385,45.3902,45.4192,35923.0
2017-01-23 15:10:00,47.0,47.02,46.98,46.98,24514.0,45.4192,45.4385,45.3998,45.3998,24514.0
2017-01-23 15:15:00,46.98,47.06,46.98,47.06,40391.0,45.3998,45.4771,45.3998,45.4771,40391.0
2017-01-23 15:20:00,47.05,47.06,47.02,47.05,24838.0,45.4675,45.4771,45.4385,45.4675,24838.0
2017-01-23 15:25:00,47.06,47.09,47.04,47.05,47055.0,45.4771,45.5061,45.4578,45.4675,47055.0
2017-01-23 15:30:00,47.05,47.08,47.05,47.07,36297.0,45.4675,45.4965,45.4675,45.4868,36297.0
2017-01-23 15:35:00,47.07,47.08,47.03,47.04,86224.0,45.4868,45.4965,45.4481,45.4578,86224.0
2017-01-23 15:40:00,47.04,47.05,47.0,47.03,99526.0,45.4578,45.4675,45.4192,45.4481,99526.0
2017-01-23 15:45:00,47.03,47.04,46.95,46.96,85491.0,45.4481,45.4578,45.3708,45.3805,85491.0
2017-01-23 15:50:00,46.96,47.01,46.95,46.99,203565.0,45.3805,45.4288,45.3708,45.4095,203565.0
2017-01-23 15:55:00,47.0,47.01,46.91,46.93,268444.0,45.4192,45.4288,45.3322,45.3515,268444.0
2017-01-24 09:30:00,47.05,47.19,46.8,47.11,69908.0,45.4675,45.6028,45.2259,45.5255,69908.0
2017-01-24 09:35:00,47.15,47.27,47.0,47.14,43264.0,45.5641,45.6801,45.4192,45.5544,43264.0
2017-01-24 09:40:00,47.16,47.41,47.13,47.32,82611.0,45.5738,45.8154,45.5448,45.7284,82611.0
2017-01-24 09:45:00,47.34,47.41,47.19,47.34,82447.0,45.7477,45.8154,45.6028,45.7477,82447.0
2017-01-24 09:50:00,47.34,47.34,47.2,47.22,58840.0,45.7477,45.7477,45.6124,45.6318,58840.0
2017-01-24 09:55:00,47.22,47.31,47.1,47.25,50345.0,45.6318,45.7187,45.5158,45.6607,50345.0
2017-01-24 10:00:00,47.25,47.27,47.18,47.21,27476.0,45.6607,45.6801,45.5931,45.6221,27476.0
2017-01-24 10:05:00,47.21,47.25,47.16,47.16,26485.0,45.6221,45.6607,45.5738,45.5738,26485.0
2017-01-24 10:10:00,47.16,47.25,47.11,47.19,29106.0,45.5738,45.6607,45.5255,45.6028,29106.0
2017-01-24 10:15:00,47.19,47.19,46.94,46.97,38850.0,45.6028,45.6028,45.3612,45.3902,38850.0
2017-01-24 10:20:00,46.96,47.09,46.94,47.03,28236.0,45.3805,45.5061,45.3612,45.4481,28236.0
2017-01-24 10:25:00,47.02,47.1,46.98,47.0,49475.0,45.4385,45.5158,45.3998,45.4192,49475.0
2017-01-24 10:30:00,46.98,47.03,46.93,46.95,44819.0,45.3998,45.4481,45.3515,45.3708,44819.0
2017-01-24 10:35:00,46.93,46.99,46.89,46.98,42589.0,45.3515,45.4095,45.3129,45.3998,42589.0
2017-01-24 10:40:00,46.98,47.02,46.96,46.99,40641.0,45.3998,45.4385,45.3805,45.4095,40641.0
2017-01-24 10:45:00,46.99,47.03,46.94,46.97,317387.0,45.4095,45.4481,45.3612,45.3902,317387.0
2017-01-24 10:50:00,46.97,47.23,46.97,47.22,131968.0,45.3902,45.6414,45.3902,45.6318,131968.0
2017-01-24 10:55:00,47.21,47.23,47.13,47.14,33921.0,45.6221,45.6414,45.5448,45.5544,33921.0
2017-01-24 11:00:00,47.15,47.28,47.15,47.25,72624.0,45.5641,45.6897,45.5641,45.6607,72624.0
2017-01-24 11:05:00,47.26,47.49,47.26,47.47,102586.0,45.6704,45.8927,45.6704,45.8733,102586.0
2017-01-24 11:10:00,47.47,47.49,47.42,47.44,53164.0,45.8733,45.8927,45.825,45.8444,53164.0
2017-01-24 11:15:00,47.43,47.45,47.3,47.37,52871.0,45.8347,45.854,45.7091,45.7767,52871.0
2017-01-24 11:20:00,47.39,47.42,47.35,47.41,115246.0,45.796,45.825,45.7574,45.8154,115246.0
2017-01-24 11:25:00,47.4,47.42,47.37,47.41,30010.0,45.8057,45.825,45.7767,45.8154,30010.0
2017-01-24 11:30:00,47.42,47.45,47.39,47.43,28465.0,45.825,45.854,45.796,45.8347,28465.0
2017-01-24 11:35:00,47.43,47.49,47.42,47.49,37980.0,45.8347,45.8927,45.825,45.8927,37980.0
2017-01-24 11:40:00,47.5,47.52,47.47,47.49,41751.0,45.9023,45.9217,45.8733,45.8927,41751.0
2017-01-24 11:45:00,47.48,47.52,47.48,47.48,33724.0,45.883,45.9217,45.883,45.883,33724.0
2017-01-24 11:50:00,47.48,47.5,47.47,47.48,25649.0,45.883,45.9023,45.8733,45.883,25649.0
2017-01-24 11:55:00,47.48,47.5,47.44,47.45,148151.0,45.883,45.9023,45.8444,45.854,148151.0
2017-01-24 12:00:00,47.46,47.51,47.46,47.48,62123.0,45.8637,45.912,45.8637,45.883,62123.0
2017-01-24 12:05:00,47.47,47.48,47.42,47.45,32198.0,45.8733,45.883,45.825,45.854,32198.0
2017-01-24 12:10:00,47.45,47.49,47.38,47.48,35973.0,45.854,45.8927,45.7864,45.883,35973.0
2017-01-24 12:15:00,47.48,47.48,47.39,47.4,23531.0,45.883,45.883,45.796,45.8057,23531.0
2017-01-24 12:20:00,47.41,47.44,47.39,47.4,20505.0,45.8154,45.8444,45.796,45.8057,20505.0
2017-01-24 12:25:00,47.4,47.42,47.36,47.38,20904.0,45.8057,45.825,45.767,45.7864,20904.0
2017-01-24 12:30:00,47.39,47.41,47.35,47.38,14909.0,45.796,45.8154,45.7574,45.7864,14909.0
2017-01-24 12:35:00,47.37,47.38,47.35,47.37,16863.0,45.7767,45.7864,45.7574,45.7767,16863.0
2017-01-24 12:40:00,47.36,47.38,47.34,47.35,32221.0,45.767,45.7864,45.7477,45.7574,32221.0
2017-01-24 12:45:00,47.36,47.38,47.31,47.33,40153.0,45.767,45.7864,45.7187,45.7381,40153.0
2017-01-24 12:50:00,47.33,47.36,47.28,47.3,23429.0,45.7381,45.767,45.6897,45.7091,23429.0
2017-01-24 12:55:00,47.3,47.35,47.29,47.34,20191.0,45.7091,45.7574,45.6994,45.7477,20191.0
2017-01-24 13:00:00,47.35,47.37,47.32,47.32,28247.0,45.7574,45.7767,45.7284,45.7284,28247.0
2017-01-24 13:05:00,47.32,47.41,47.32,47.41,39915.0,45.7284,45.8154,45.7284,45.8154,39915.0
2017-01-24 13:10:00,47.41,47.43,47.38,47.38,28519.0,45.8154,45.8347,45.7864,45.7864,28519.0
2017-01-24 13:15:00,47.38,47.4,47.35,47.38,32031.0,45.7864,45.8057,45.7574,45.7864,32031.0
2017-01-24 13:20:00,47.38,47.48,47.35,47.45,39435.0,45.7864,45.883,45.7574,45.854,39435.0
2017-01-24 13:25:00,47.46,47.46,47.4,47.44,25640.0,45.8637,45.8637,45.8057,45.8444,25640.0
2017-01-24 13:30:00,47.44,47.47,47.42,47.46,25960.0,45.8444,45.8733,45.825,45.8637,25960.0
2017-01-24 13:35:00,47.47,47.47,47.39,47.41,21957.0,45.8733,45.8733,45.796,45.8154,21957.0
2017-01-24 13:40:00,47.41,47.46,47.4,47.41,51739.0,45.8154,45.8637,45.8057,45.8154,51739.0
2017-01-24 13:45:00,47.4,47.44,47.39,47.41,39183.0,45.8057,45.8444,45.796,45.8154,39183.0
2017-01-24 13:50:00,47.42,47.44,47.4,47.4,105819.0,45.825,45.8444,45.8057,45.8057,105819.0
2017-01-24 13:55:00,47.41,47.49,47.4,47.41,61905.0,45.8154,45.8927,45.8057,45.8154,61905.0
2017-01-24 14:00:00,47.41,47.57,47.37,47.56,84564.0,45.8154,45.97,45.7767,45.9603,84564.0
2017-01-24 14:05:00,47.57,47.68,47.57,47.67,47457.0,45.97,46.0763,45.97,46.0666,47457.0
2017-01-24 14:10:00,47.67,47.69,47.64,47.64,37418.0,46.0666,46.0859,46.0376,46.0376,37418.0
2017-01-24 14:15:00,47.64,47.69,47.64,47.68,23915.0,46.0376,46.0859,46.0376,46.0763,23915.0
2017-01-24 14:20:00,47.68,47.7,47.67,47.68,64286.0,46.0763,46.0956,46.0666,46.0763,64286.0
2017-01-24 14:25:00,47.69,47.7,47.65,47.68,32235.0,46.0859,46.0956,46.0473,46.0763,32235.0
2017-01-24 14:30:00,47.67,47.72,47.65,47.71,31469.0,46.0666,46.1149,46.0473,46.1053,31469.0
2017-01-24 14:35:00,47.71,47.71,47.68,47.69,20178.0,46.1053,46.1053,46.0763,46.0859,20178.0
2017-01-24 14:40:00,47.69,47.74,47.68,47.72,25662.0,46.0859,46.1343,46.0763,46.1149,25662.0
2017-01-24 14:45:00,47.72,47.74,47.7,47.71,34335.0,46.1149,46.1343,46.0956,46.1053,34335.0
2017-01-24 14:50:00,47.71,47.75,47.71,47.73,27069.0,46.1053,46.1439,46.1053,46.1246,27069.0
2017-01-24 14:55:00,47.73,47.73,47.7,47.72,52967.0,46.1246,46.1246,46.0956,46.1149,52967.0
2017-01-24 15:00:00,47.72,47.76,47.71,47.73,49595.0,46.1149,46.1536,46.1053,46.1246,49595.0
2017-01-24 15:05:00,47.73,47.79,47.72,47.79,53873.0,46.1246,46.1826,46.1149,46.1826,53873.0
2017-01-24 15:10:00,47.78,47.8,47.76,47.79,56060.0,46.1729,46.1922,46.1536,46.1826,56060.0
2017-01-24 15:15:00,47.78,47.79,47.73,47.78,49459.0,46.1729,46.1826,46.1246,46.1729,49459.0
2017-01-24 15:20:00,47.77,47.79,47.72,47.74,39735.0,46.1633,46.1826,46.1149,46.1343,39735.0
2017-01-24 15:25:00,47.74,47.76,47.7,47.74,122266.0,46.1343,46.1536,46.0956,46.1343,122266.0
2017-01-24 15:30:00,47.74,47.75,47.6,47.62,103761.0,46.1343,46.1439,45.999,46.0183,103761.0
2017-01-24 15:35:00,47.61,47.63,47.58,47.59,77650.0,46.0086,46.028,45.9796,45.9893,77650.0
2017-01-24 15:40:00,47.59,47.6,47.55,47.57,79523.0,45.9893,45.999,45.9507,45.97,79523.0
2017-01-24 15:45:00,47.57,47.61,47.55,47.61,83868.0,45.97,46.0086,45.9507,46.0086,83868.0
2017-01-24 15:50:00,47.61,47.63,47.58,47.59,106765.0,46.0086,46.028,45.9796,45.9893,106765.0
2017-01-24 15:55:00,47.58,47.61,47.52,47.53,232018.0,45.9796,46.0086,45.9217,45.9313,232018.0
2017-01-25 09:30:00,47.9,47.95,47.61,47.87,109509.0,46.2889,46.3372,46.0086,46.2599,109509.0
2017-01-25 09:35:00,47.85,47.9,47.79,47.89,113845.0,46.2406,46.2889,46.1826,46.2792,113845.0
2017-01-25 09:40:00,47.9,47.94,47.81,47.87,80535.0,46.2889,46.3275,46.2019,46.2599,80535.0
2017-01-25 09:45:00,47.87,48.1,47.86,48.07,143394.0,46.2599,46.4822,46.2502,46.4532,143394.0
2017-01-25 09:50:00,48.07,48.09,47.98,48.01,63039.0,46.4532,46.4725,46.3662,46.3952,63039.0
2017-01-25 09:55:00,48.01,48.11,47.91,47.96,60653.0,46.3952,46.4918,46.2985,46.3469,60653.0
2017-01-25 10:00:00,47.97,48.01,47.93,47.98,59883.0,46.3565,46.3952,46.3179,46.3662,59883.0
2017-01-25 10:05:00,47.99,48.06,47.97,48.04,48177.0,46.3759,46.4435,46.3565,46.4242,48177.0
2017-01-25 10:10:00,48.05,48.2,48.01,48.19,90327.0,46.4338,46.5788,46.3952,46.5691,90327.0
2017-01-25 10:15:00,48.19,48.21,48.09,48.14,68544.0,46.5691,46.5885,46.4725,46.5208,68544.0
2017-01-25 10:20:00,48.14,48.14,47.98,48.02,69109.0,46.5208,46.5208,46.3662,46.4048,69109.0
2017-01-25 10:25:00,48.02,48.02,47.91,47.91,26190.0,46.4048,46.4048,46.2985,46.2985,26190.0
2017-01-25 10:30:00,47.92,47.95,47.8,47.8,80085.0,46.3082,46.3372,46.1922,46.1922,80085.0
2017-01-25 10:35:00,47.8,47.94,47.8,47.9,43411.0,46.1922,46.3275,46.1922,46.2889,43411.0
2017-01-25 10:40:00,47.91,47.94,47.88,47.9,40936.0,46.2985,46.3275,46.2696,46.2889,40936.0
2017-01-25 10:45:00,47.9,47.9,47.76,47.87,59908.0,46.2889,46.2889,46.1536,46.2599,59908.0
2017-01-25 10:50:00,47.87,48.0,47.83,48.0,75303.0,46.2599,46.3855,46.2212,46.3855,75303.0
2017-01-25 10:55:00,47.99,48.05,47.95,48.02,40961.0,46.3759,46.4338,46.3372,46.4048,40961.0
2017-01-25 11:00:00,48.02,48.15,47.99,48.15,90143.0,46.4048,46.5305,46.3759,46.5305,90143.0
2017-01-25 11:05:00,48.15,48.16,48.04,48.06,81774.0,46.5305,46.5401,46.4242,46.4435,81774.0
2017-01-25 11:10:00,48.06,48.1,47.98,47.99,38498.0,46.4435,46.4822,46.3662,46.3759,38498.0
2017-01-25 11:15:00,47.99,48.02,47.92,47.96,45743.0,46.3759,46.4048,46.3082,46.3469,45743.0
2017-01-25 11:20:00,47.96,48.05,47.95,47.96,113465.0,46.3469,46.4338,46.3372,46.3469,113465.0
2017-01-25 11:25:00,47.94,47.99,47.85,47.87,59763.0,46.3275,46.3759,46.2406,46.2599,59763.0
2017-01-25 11:30:00,47.87,47.93,47.81,47.87,38497.0,46.2599,46.3179,46.2019,46.2599,38497.0
2017-01-25 11:35:00,47.86,47.9,47.76,47.79,47531.0,46.2502,46.2889,46.1536,46.1826,47531.0
2017-01-25 11:40:00,47.78,47.9,47.78,47.89,58917.0,46.1729,46.2889,46.1729,46.2792,58917.0
2017-01-25 11:45:00,47.89,47.92,47.84,47.86,44575.0,46.2792,46.3082,46.2309,46.2502,44575.0
2017-01-25 11:50:00,47.87,47.89,47.82,47.83,26739.0,46.2599,46.2792,46.2116,46.2212,26739.0
2017-01-25 11:55:00,47.83,47.85,47.79,47.82,23359.0,46.2212,46.2406,46.1826,46.2116,23359.0
2017-01-25 12:00:00,47.82,47.84,47.76,47.78,39852.0,46.2116,46.2309,46.1536,46.1729,39852.0
2017-01-25 12:05:00,47.78,47.84,47.76,47.82,31004.0,46.1729,46.2309,46.1536,46.2116,31004.0
2017-01-25 12:10:00,47.82,47.9,47.82,47.87,33827.0,46.2116,46.2889,46.2116,46.2599,33827.0
2017-01-25 12:15:00,47.86,47.91,47.84,47.9,29307.0,46.2502,46.2985,46.2309,46.2889,29307.0
2017-01-25 12:20:00,47.89,47.9,47.85,47.89,22520.0,46.2792,46.2889,46.2406,46.2792,22520.0
2017-01-25 12:25:00,47.89,47.94,47.88,47.93,17330.0,46.2792,46.3275,46.2696,46.3179,17330.0
2017-01-25 12:30:00,47.92,47.96,47.91,47.96,44338.0,46.3082,46.3469,46.2985,46.3469,44338.0
2017-01-25 12:35:00,47.96,47.97,47.9,47.91,19635.0,46.3469,46.3565,46.2889,46.2985,19635.0
2017-01-25 12:40:00,47.92,47.95,47.88,47.89,22402.0,46.3082,46.3372,46.2696,46.2792,22402.0
2017-01-25 12:45:00,47.89,47.9,47.84,47.84,25348.0,46.2792,46.2889,46.2309,46.2309,25348.0
2017-01-25 12:50:00,47.84,47.89,47.83,47.88,24590.0,46.2309,46.2792,46.2212,46.2696,24590.0
2017-01-25 12:55:00,47.87,47.9,47.81,47.84,14542.0,46.2599,46.2889,46.2019,46.2309,14542.0
2017-01-25 13:00:00,47.84,47.9,47.83,47.88,46541.0,46.2309,46.2889,46.2212,46.2696,46541.0
2017-01-25 13:05:00,47.89,47.89,47.84,47.87,30153.0,46.2792,46.2792,46.2309,46.2599,30153.0
2017-01-25 13:10:00,47.87,47.89,47.85,47.89,18982.0,46.2599,46.2792,46.2406,46.2792,18982.0
2017-01-25 13:15:00,47.89,47.89,47.85,47.85,35040.0,46.2792,46.2792,46.2406,46.2406,35040.0
2017-01-25 13:20:00,47.86,47.86,47.81,47.81,21161.0,46.2502,46.2502,46.2019,46.2019,21161.0
2017-01-25 13:25:00,47.81,47.81,47.77,47.78,27777.0,46.2019,46.2019,46.1633,46.1729,27777.0
2017-01-25 13:30:00,47.79,47.8,47.75,47.77,19990.0,46.1826,46.1922,46.1439,46.1633,19990.0
2017-01-25 13:35:00,47.76,47.84,47.76,47.82,30230.0,46.1536,46.2309,46.1536,46.2116,30230.0
2017-01-25 13:40:00,47.82,47.88,47.82,47.86,48128.0,46.2116,46.2696,46.2116,46.2502,48128.0
2017-01-25 13:45:00,47.86,47.86,47.82,47.86,28764.0,46.2502,46.2502,46.2116,46.2502,28764.0
2017-01-25 13:50:00,47.86,47.87,47.83,47.84,22546.0,46.2502,46.2599,46.2212,46.2309,22546.0
2017-01-25 13:55:00,47.83,47.86,47.82,47.86,27627.0,46.2212,46.2502,46.2116,46.2502,27627.0
2017-01-25 14:00:00,47.86,47.87,47.81,47.82,36941.0,46.2502,46.2599,46.2019,46.2116,36941.0
2017-01-25 14:05:00,47.82,47.85,47.81,47.83,70205.0,46.2116,46.2406,46.2019,46.2212,70205.0
2017-01-25 14:10:00,47.83,47.85,47.82,47.83,25594.0,46.2212,46.2406,46.2116,46.2212,25594.0
2017-01-25 14:15:00,47.83,47.84,47.8,47.84,31860.0,46.2212,46.2309,46.1922,46.2309,31860.0
2017-01-25 14:20:00,47.84,47.85,47.82,47.83,34896.0,46.2309,46.2406,46.2116,46.2212,34896.0
2017-01-25 14:25:00,47.84,47.85,47.83,47.84,15302.0,46.2309,46.2406,46.2212,46.2309,15302.0
2017-01-25 14:30:00,47.85,47.87,47.81,47.83,37638.0,46.2406,46.2599,46.2019,46.2212,37638.0
2017-01-25 14:35:00,47.82,47.86,47.81,47.84,15006.0,46.2116,46.2502,46.2019,46.2309,15006.0
2017-01-25 14:40:00,47.85,47.86,47.81,47.82,33800.0,46.2406,46.2502,46.2019,46.2116,33800.0
2017-01-25 14:45:00,47.83,47.85,47.81,47.85,26555.0,46.2212,46.2406,46.2019,46.2406,26555.0
2017-01-25 14:50:00,47.85,47.85,47.83,47.84,28642.0,46.2406,46.2406,46.2212,46.2309,28642.0
2017-01-25 14:55:00,47.85,47.85,47.82,47.83,18536.0,46.2406,46.2406,46.2116,46.2212,18536.0
2017-01-25 15:00:00,47.84,47.85,47.82,47.85,34426.0,46.2309,46.2406,46.2116,46.2406,34426.0
2017-01-25 15:05:00,47.85,47.86,47.82,47.84,40540.0,46.2406,46.2502,46.2116,46.2309,40540.0
2017-01-25 15:10:00,47.84,47.89,47.84,47.89,34815.0,46.2309,46.2792,46.2309,46.2792,34815.0
2017-01-25 15:15:00,47.89,47.89,47.86,47.89,34856.0,46.2792,46.2792,46.2502,46.2792,34856.0
2017-01-25 15:20:00,47.89,47.97,47.88,47.96,46027.0,46.2792,46.3565,46.2696,46.3469,46027.0
2017-01-25 15:25:00,47.97,47.99,47.95,47.97,47338.0,46.3565,46.3759,46.3372,46.3565,47338.0
2017-01-25 15:30:00,47.98,47.98,47.93,47.98,66807.0,46.3662,46.3662,46.3179,46.3662,66807.0
2017-01-25 15:35:00,47.97,48.0,47.95,47.98,56312.0,46.3565,46.3855,46.3372,46.3662,56312.0
2017-01-25 15:40:00,47.98,48.04,47.96,47.96,126266.0,46.3662,46.4242,46.3469,46.3469,126266.0
2017-01-25 15:45:00,47.96,48.0,47.96,47.98,69654.0,46.3469,46.3855,46.3469,46.3662,69654.0
2017-01-25 15:50:00,47.98,48.0,47.98,47.99,119589.0,46.3662,46.3855,46.3662,46.3759,119589.0
2017-01-25 15:55:00,48.0,48.02,47.88,47.9,326299.0,46.3855,46.4048,46.2696,46.2889,326299.0
2017-01-26 09:30:00,48.43,49.34,48.4,49.32,325806.0,46.8011,47.6805,46.7721,47.6611,325806.0
2017-01-26 09:35:00,49.31,49.57,49.2,49.5,397054.0,47.6515,47.9027,47.5452,47.8351,397054.0
2017-01-26 09:40:00,49.5,49.71,49.4,49.49,317726.0,47.8351,48.038,47.7384,47.8254,317726.0
2017-01-26 09:45:00,49.48,49.55,49.22,49.5,326441.0,47.8157,47.8834,47.5645,47.8351,326441.0
2017-01-26 09:50:00,49.5,49.51,49.19,49.19,183260.0,47.8351,47.8447,47.5355,47.5355,183260.0
2017-01-26 09:55:00,49.19,49.43,49.09,49.42,239169.0,47.5355,47.7674,47.4389,47.7578,239169.0
2017-01-26 10:00:00,49.42,49.48,49.32,49.41,110267.0,47.7578,47.8157,47.6611,47.7481,110267.0
2017-01-26 10:05:00,49.4,49.59,49.26,49.59,116796.0,47.7384,47.922,47.6031,47.922,116796.0
2017-01-26 10:10:00,49.59,49.6,48.9,49.6,346656.0,47.922,47.9317,47.2552,47.9317,346656.0
2017-01-26 10:15:00,49.58,49.66,49.3,49.46,188683.0,47.9124,47.9897,47.6418,47.7964,188683.0
2017-01-26 10:20:00,49.47,49.47,49.23,49.28,102645.0,47.8061,47.8061,47.5741,47.6225,102645.0
2017-01-26 10:25:00,49.28,49.29,49.01,49.12,87205.0,47.6225,47.6321,47.3615,47.4678,87205.0
2017-01-26 10:30:00,49.15,49.26,49.1,49.2,72322.0,47.4968,47.6031,47.4485,47.5452,72322.0
2017-01-26 10:35:00,49.2,49.24,49.16,49.2,61120.0,47.5452,47.5838,47.5065,47.5452,61120.0
2017-01-26 10:40:00,49.2,49.2,49.06,49.08,78385.0,47.5452,47.5452,47.4099,47.4292,78385.0
2017-01-26 10:45:00,49.09,49.19,49.03,49.08,71896.0,47.4389,47.5355,47.3809,47.4292,71896.0
2017-01-26 10:50:00,49.08,49.23,48.94,49.23,116982.0,47.4292,47.5741,47.2939,47.5741,116982.0
2017-01-26 10:55:00,49.23,49.32,49.18,49.3,75878.0,47.5741,47.6611,47.5258,47.6418,75878.0
2017-01-26 11:00:00,49.3,49.34,49.24,49.24,50962.0,47.6418,47.6805,47.5838,47.5838,50962.0
2017-01-26 11:05:00,49.25,49.29,49.18,49.2,53145.0,47.5935,47.6321,47.5258,47.5452,53145.0
2017-01-26 11:10:00,49.2,49.23,49.01,49.11,81224.0,47.5452,47.5741,47.3615,47.4582,81224.0
2017-01-26 11:15:00,49.11,49.11,48.97,49.02,72260.0,47.4582,47.4582,47.3229,47.3712,72260.0
2017-01-26 11:20:00,49.03,49.05,48.96,49.0,39228.0,47.3809,47.4002,47.3132,47.3519,39228.0
2017-01-26 11:25:00,48.98,49.15,48.98,49.11,40286.0,47.3326,47.4968,47.3326,47.4582,40286.0
2017-01-26 11:30:00,49.11,49.13,49.0,49.08,51426.0,47.4582,47.4775,47.3519,47.4292,51426.0
2017-01-26 11:35:00,49.08,49.09,48.99,49.05,51481.0,47.4292,47.4389,47.3422,47.4002,51481.0
2017-01-26 11:40:00,49.05,49.13,49.05,49.07,42592.0,47.4002,47.4775,47.4002,47.4195,42592.0
2017-01-26 11:45:00,49.07,49.14,49.01,49.12,44684.0,47.4195,47.4872,47.3615,47.4678,44684.0
2017-01-26 11:50:00,49.12,49.23,49.06,49.14,71564.0,47.4678,47.5741,47.4099,47.4872,71564.0
2017-01-26 11:55:00,49.14,49.15,49.08,49.12,44618.0,47.4872,47.4968,47.4292,47.4678,44618.0
2017-01-26 12:00:00,49.13,49.13,49.0,49.04,53588.0,47.4775,47.4775,47.3519,47.3905,53588.0
2017-01-26 12:05:00,49.03,49.07,48.92,48.99,56601.0,47.3809,47.4195,47.2746,47.3422,56601.0
2017-01-26 12:10:00,49.0,49.13,48.99,49.09,36590.0,47.3519,47.4775,47.3422,47.4389,36590.0
2017-01-26 12:15:00,49.09,49.18,49.08,49.17,36714.0,47.4389,47.5258,47.4292,47.5162,36714.0
2017-01-26 12:20:00,49.19,49.25,49.17,49.22,47213.0,47.5355,47.5935,47.5162,47.5645,47213.0
2017-01-26 12:25:00,49.22,49.28,49.19,49.26,67149.0,47.5645,47.6225,47.5355,47.6031,67149.0
2017-01-26 12:30:00,49.26,49.28,49.2,49.25,71476.0,47.6031,47.6225,47.5452,47.5935,71476.0
2017-01-26 12:35:00,49.25,49.25,49.17,49.23,41800.0,47.5935,47.5935,47.5162,47.5741,41800.0
2017-01-26 12:40:00,49.22,49.28,49.21,49.25,45828.0,47.5645,47.6225,47.5548,47.5935,45828.0
2017-01-26 12:45:00,49.26,49.29,49.22,49.28,41837.0,47.6031,47.6321,47.5645,47.6225,41837.0
2017-01-26 12:50:00,49.28,49.37,49.21,49.36,67384.0,47.6225,47.7094,47.5548,47.6998,67384.0
2017-01-26 12:55:00,49.37,49.44,49.35,49.44,43978.0,47.7094,47.7771,47.6901,47.7771,43978.0
2017-01-26 13:00:00,49.43,49.46,49.33,49.42,66033.0,47.7674,47.7964,47.6708,47.7578,66033.0
2017-01-26 13:05:00,49.41,49.56,49.4,49.55,154818.0,47.7481,47.8931,47.7384,47.8834,154818.0
2017-01-26 13:10:00,49.55,49.58,49.53,49.55,65632.0,47.8834,47.9124,47.8641,47.8834,65632.0
2017-01-26 13:15:00,49.55,49.55,49.48,49.5,65606.0,47.8834,47.8834,47.8157,47.8351,65606.0
2017-01-26 13:20:00,49.5,49.55,49.49,49.51,42699.0,47.8351,47.8834,47.8254,47.8447,42699.0
2017-01-26 13:25:00,49.52,49.54,49.5,49.54,43405.0,47.8544,47.8737,47.8351,47.8737,43405.0
2017-01-26 13:30:00,49.53,49.58,49.52,49.52,63197.0,47.8641,47.9124,47.8544,47.8544,63197.0
2017-01-26 13:35:00,49.52,49.62,49.52,49.61,72436.0,47.8544,47.951,47.8544,47.9414,72436.0
2017-01-26 13:40:00,49.61,49.67,49.61,49.66,154137.0,47.9414,47.9994,47.9414,47.9897,154137.0
2017-01-26 13:45:00,49.66,49.67,49.59,49.59,60084.0,47.9897,47.9994,47.922,47.922,60084.0
2017-01-26 13:50:00,49.59,49.6,49.55,49.55,51041.0,47.922,47.9317,47.8834,47.8834,51041.0
2017-01-26 13:55:00,49.55,49.58,49.53,49.57,38149.0,47.8834,47.9124,47.8641,47.9027,38149.0
2017-01-26 14:00:00,49.58,49.61,49.57,49.59,71530.0,47.9124,47.9414,47.9027,47.922,71530.0
2017-01-26 14:05:00,49.6,49.61,49.52,49.52,62210.0,47.9317,47.9414,47.8544,47.8544,62210.0
2017-01-26 14:10:00,49.52,49.53,49.49,49.52,63923.0,47.8544,47.8641,47.8254,47.8544,63923.0
2017-01-26 14:15:00,49.52,49.55,49.51,49.53,44018.0,47.8544,47.8834,47.8447,47.8641,44018.0
2017-01-26 14:20:00,49.53,49.56,49.52,49.55,42999.0,47.8641,47.8931,47.8544,47.8834,42999.0
2017-01-26 14:25:00,49.57,49.61,49.56,49.59,104868.0,47.9027,47.9414,47.8931,47.922,104868.0
2017-01-26 14:30:00,49.58,49.59,49.5,49.5,83578.0,47.9124,47.922,47.8351,47.8351,83578.0
2017-01-26 14:35:00,49.5,49.53,49.48,49.52,94140.0,47.8351,47.8641,47.8157,47.8544,94140.0
2017-01-26 14:40:00,49.52,49.6,49.5,49.59,63641.0,47.8544,47.9317,47.8351,47.922,63641.0
2017-01-26 14:45:00,49.59,49.6,49.51,49.53,66834.0,47.922,47.9317,47.8447,47.8641,66834.0
2017-01-26 14:50:00,49.53,49.6,49.51,49.59,111109.0,47.8641,47.9317,47.8447,47.922,111109.0
2017-01-26 14:55:00,49.59,49.6,49.52,49.54,120198.0,47.922,47.9317,47.8544,47.8737,120198.0
2017-01-26 15:00:00,49.55,49.55,49.42,49.42,132672.0,47.8834,47.8834,47.7578,47.7578,132672.0
2017-01-26 15:05:00,49.43,49.54,49.42,49.47,129457.0,47.7674,47.8737,47.7578,47.8061,129457.0
2017-01-26 15:10:00,49.47,49.51,49.46,49.47,186470.0,47.8061,47.8447,47.7964,47.8061,186470.0
2017-01-26 15:15:00,49.46,49.47,49.36,49.38,148462.0,47.7964,47.8061,47.6998,47.7191,148462.0
2017-01-26 15:20:00,49.39,49.42,49.38,49.4,66401.0,47.7288,47.7578,47.7191,47.7384,66401.0
2017-01-26 15:25:00,49.4,49.5,49.4,49.47,95063.0,47.7384,47.8351,47.7384,47.8061,95063.0
2017-01-26 15:30:00,49.47,49.47,49.38,49.39,164748.0,47.8061,47.8061,47.7191,47.7288,164748.0
2017-01-26 15:35:00,49.4,49.46,49.36,49.39,292405.0,47.7384,47.7964,47.6998,47.7288,292405.0
2017-01-26 15:40:00,49.38,49.49,49.37,49.48,285390.0,47.7191,47.8254,47.7094,47.8157,285390.0
2017-01-26 15:45:00,49.47,49.5,49.45,49.46,340464.0,47.8061,47.8351,47.7868,47.7964,340464.0
2017-01-26 15:50:00,49.46,49.6,49.4,49.59,561682.0,47.7964,47.9317,47.7384,47.922,561682.0
2017-01-26 15:55:00,49.58,49.65,49.55,49.59,550154.0,47.9124,47.98,47.8834,47.922,550154.0
2017-01-27 09:30:00,50.01,50.03,48.6,48.76,956478.0,48.3279,48.3472,46.9653,47.12,956478.0
2017-01-27 09:35:00,48.74,48.94,47.7,48.57,1212575.0,47.1006,47.2939,46.0956,46.9363,1212575.0
2017-01-27 09:40:00,48.55,48.77,48.4,48.45,529829.0,46.917,47.1296,46.7721,46.8204,529829.0
2017-01-27 09:45:00,48.46,48.52,48.13,48.13,374434.0,46.83,46.888,46.5111,46.5111,374434.0
2017-01-27 09:50:00,48.14,48.6,47.96,48.49,412979.0,46.5208,46.9653,46.3469,46.859,412979.0
2017-01-27 09:55:00,48.48,48.65,48.37,48.49,359048.0,46.8494,47.0137,46.7431,46.859,359048.0
2017-01-27 10:00:00,48.5,48.88,48.39,48.86,236996.0,46.8687,47.2359,46.7624,47.2166,236996.0
2017-01-27 10:05:00,48.85,49.11,48.75,48.95,394478.0,47.2069,47.4582,47.1103,47.3036,394478.0
2017-01-27 10:10:00,48.94,48.97,48.61,48.62,181120.0,47.2939,47.3229,46.975,46.9847,181120.0
2017-01-27 10:15:00,48.63,48.63,48.13,48.33,166313.0,46.9943,46.9943,46.5111,46.7044,166313.0
2017-01-27 10:20:00,48.35,48.35,48.02,48.15,198911.0,46.7237,46.7237,46.4048,46.5305,198911.0
2017-01-27 10:25:00,48.16,48.17,48.0,48.0,254339.0,46.5401,46.5498,46.3855,46.3855,254339.0
2017-01-27 10:30:00,48.01,48.09,47.7,47.77,409625.0,46.3952,46.4725,46.0956,46.1633,409625.0
2017-01-27 10:35:00,47.77,47.96,47.77,47.88,188308.0,46.1633,46.3469,46.1633,46.2696,188308.0
2017-01-27 10:40:00,47.85,47.88,47.71,47.71,170753.0,46.2406,46.2696,46.1053,46.1053,170753.0
2017-01-27 10:45:00,47.72,47.81,47.51,47.55,277810.0,46.1149,46.2019,45.912,45.9507,277810.0
2017-01-27 10:50:00,47.55,47.68,47.47,47.61,260545.0,45.9507,46.0763,45.8733,46.0086,260545.0
2017-01-27 10:55:00,47.6,47.61,47.25,47.29,246031.0,45.999,46.0086,45.6607,45.6994,246031.0
2017-01-27 11:00:00,47.29,47.57,47.23,47.36,231956.0,45.6994,45.97,45.6414,45.767,231956.0
2017-01-27 11:05:00,47.38,47.48,47.24,47.46,206210.0,45.7864,45.883,45.6511,45.8637,206210.0
2017-01-27 11:10:00,47.45,47.8,47.45,47.8,207504.0,45.854,46.1922,45.854,46.1922,207504.0
2017-01-27 11:15:00,47.76,47.87,47.63,47.68,255468.0,46.1536,46.2599,46.028,46.0763,255468.0
2017-01-27 11:20:00,47.69,47.69,47.47,47.53,205204.0,46.0859,46.0859,45.8733,45.9313,205204.0
2017-01-27 11:25:00,47.54,47.54,47.34,47.46,207155.0,45.941,45.941,45.7477,45.8637,207155.0
2017-01-27 11:30:00,47.46,47.52,47.24,47.3,278898.0,45.8637,45.9217,45.6511,45.7091,278898.0
2017-01-27 11:35:00,47.31,47.37,47.2,47.22,233436.0,45.7187,45.7767,45.6124,45.6318,233436.0
2017-01-27 11:40:00,47.23,47.43,47.2,47.3,207150.0,45.6414,45.8347,45.6124,45.7091,207150.0
2017-01-27 11:45:00,47.3,47.39,47.19,47.29,179819.0,45.7091,45.796,45.6028,45.6994,179819.0
2017-01-27 11:50:00,47.29,47.36,47.22,47.24,131416.0,45.6994,45.767,45.6318,45.6511,131416.0
2017-01-27 11:55:00,47.25,47.28,47.17,47.24,94244.0,45.6607,45.6897,45.5834,45.6511,94244.0
2017-01-27 12:00:00,47.25,47.45,47.19,47.37,106316.0,45.6607,45.854,45.6028,45.7767,106316.0
2017-01-27 12:05:00,47.36,47.37,47.22,47.23,114942.0,45.767,45.7767,45.6318,45.6414,114942.0
2017-01-27 12:10:00,47.23,47.28,47.2,47.22,78039.0,45.6414,45.6897,45.6124,45.6318,78039.0
2017-01-27 12:15:00,47.23,47.24,47.15,47.17,120848.0,45.6414,45.6511,45.5641,45.5834,120848.0
2017-01-27 12:20:00,47.16,47.39,47.14,47.18,188066.0,45.5738,45.796,45.5544,45.5931,188066.0
2017-01-27 12:25:00,47.19,47.21,47.09,47.12,103731.0,45.6028,45.6221,45.5061,45.5351,103731.0
2017-01-27 12:30:00,47.12,47.12,47.03,47.1,201141.0,45.5351,45.5351,45.4481,45.5158,201141.0
2017-01-27 12:35:00,47.09,47.11,46.9,46.93,151735.0,45.5061,45.5255,45.3225,45.3515,151735.0
2017-01-27 12:40:00,46.93,46.96,46.89,46.92,151524.0,45.3515,45.3805,45.3129,45.3418,151524.0
2017-01-27 12:45:00,46.91,47.16,46.91,47.11,113202.0,45.3322,45.5738,45.3322,45.5255,113202.0
2017-01-27 12:50:00,47.11,47.16,47.06,47.06,184079.0,45.5255,45.5738,45.4771,45.4771,184079.0
2017-01-27 12:55:00,47.06,47.08,46.95,46.97,187146.0,45.4771,45.4965,45.3708,45.3902,187146.0
2017-01-27 13:00:00,46.96,47.08,46.95,47.05,62915.0,45.3805,45.4965,45.3708,45.4675,62915.0
2017-01-27 13:05:00,47.05,47.06,46.96,46.97,76806.0,45.4675,45.4771,45.3805,45.3902,76806.0
2017-01-27 13:10:00,46.97,47.01,46.92,46.96,98467.0,45.3902,45.4288,45.3418,45.3805,98467.0
2017-01-27 13:15:00,46.97,46.97,46.85,46.86,160603.0,45.3902,45.3902,45.2742,45.2839,160603.0
2017-01-27 13:20:00,46.86,46.97,46.85,46.88,86969.0,45.2839,45.3902,45.2742,45.3032,86969.0
2017-01-27 13:25:00,46.88,46.89,46.78,46.79,119855.0,45.3032,45.3129,45.2066,45.2162,119855.0
2017-01-27 13:30:00,46.8,46.83,46.76,46.78,98417.0,45.2259,45.2549,45.1872,45.2066,98417.0
2017-01-27 13:35:00,46.79,47.08,46.77,47.02,163868.0,45.2162,45.4965,45.1969,45.4385,163868.0
2017-01-27 13:40:00,47.02,47.25,47.02,47.12,151695.0,45.4385,45.6607,45.4385,45.5351,151695.0
2017-01-27 13:45:00,47.1,47.25,47.06,47.1,167951.0,45.5158,45.6607,45.4771,45.5158,167951.0
2017-01-27 13:50:00,47.1,47.17,46.95,47.05,139334.0,45.5158,45.5834,45.3708,45.4675,139334.0
2017-01-27 13:55:00,47.05,47.07,46.97,47.01,100648.0,45.4675,45.4868,45.3902,45.4288,100648.0
2017-01-27 14:00:00,47.01,47.04,46.86,46.93,121287.0,45.4288,45.4578,45.2839,45.3515,121287.0
2017-01-27 14:05:00,46.93,47.06,46.88,47.05,104022.0,45.3515,45.4771,45.3032,45.4675,104022.0
2017-01-27 14:10:00,47.04,47.13,47.02,47.1,97452.0,45.4578,45.5448,45.4385,45.5158,97452.0
2017-01-27 14:15:00,47.09,47.1,46.97,47.01,117984.0,45.5061,45.5158,45.3902,45.4288,117984.0
2017-01-27 14:20:00,47.01,47.22,46.99,47.16,178582.0,45.4288,45.6318,45.4095,45.5738,178582.0
2017-01-27 14:25:00,47.16,47.23,46.99,47.12,80582.0,45.5738,45.6414,45.4095,45.5351,80582.0
2017-01-27 14:30:00,47.1,47.11,46.98,47.02,68618.0,45.5158,45.5255,45.3998,45.4385,68618.0
2017-01-27 14:35:00,47.03,47.06,46.89,46.93,151823.0,45.4481,45.4771,45.3129,45.3515,151823.0
2017-01-27 14:40:00,46.93,46.94,46.83,46.84,119133.0,45.3515,45.3612,45.2549,45.2645,119133.0
2017-01-27 14:45:00,46.84,46.88,46.78,46.78,129975.0,45.2645,45.3032,45.2066,45.2066,129975.0
2017-01-27 14:50:00,46.78,46.81,46.77,46.79,111229.0,45.2066,45.2355,45.1969,45.2162,111229.0
2017-01-27 14:55:00,46.79,46.8,46.75,46.76,106007.0,45.2162,45.2259,45.1776,45.1872,106007.0
2017-01-27 15:00:00,46.76,46.84,46.74,46.76,146526.0,45.1872,45.2645,45.1679,45.1872,146526.0
2017-01-27 15:05:00,46.76,46.84,46.72,46.77,167161.0,45.1872,45.2645,45.1486,45.1969,167161.0
2017-01-27 15:10:00,46.77,46.89,46.75,46.8,166006.0,45.1969,45.3129,45.1776,45.2259,166006.0
2017-01-27 15:15:00,46.81,46.91,46.8,46.9,160399.0,45.2355,45.3322,45.2259,45.3225,160399.0
2017-01-27 15:20:00,46.9,46.95,46.82,46.83,231081.0,45.3225,45.3708,45.2452,45.2549,231081.0
2017-01-27 15:25:00,46.84,46.9,46.82,46.87,240231.0,45.2645,45.3225,45.2452,45.2935,240231.0
2017-01-27 15:30:00,46.87,46.91,46.85,46.9,301147.0,45.2935,45.3322,45.2742,45.3225,301147.0
2017-01-27 15:35:00,46.9,47.01,46.89,46.94,277241.0,45.3225,45.4288,45.3129,45.3612,277241.0
2017-01-27 15:40:00,46.93,47.04,46.9,47.0,283218.0,45.3515,45.4578,45.3225,45.4192,283218.0
2017-01-27 15:45:00,47.01,47.01,46.91,46.98,369347.0,45.4288,45.4288,45.3322,45.3998,369347.0
2017-01-27 15:50:00,46.99,47.05,46.94,47.04,440716.0,45.4095,45.4675,45.3612,45.4578,440716.0
2017-01-27 15:55:00,47.04,47.13,46.93,46.95,963044.0,45.4578,45.5448,45.3515,45.3708,963044.0
2017-01-30 09:30:00,45.62,45.79,45.11,45.61,559372.0,44.0856,44.2499,43.5927,44.0759,559372.0
2017-01-30 09:35:00,45.6,45.92,45.01,45.02,630852.0,44.0662,44.3755,43.4961,43.5058,630852.0
2017-01-30 09:40:00,45.01,45.07,44.81,44.85,522959.0,43.4961,43.5541,43.3028,43.3415,522959.0
2017-01-30 09:45:00,44.85,45.08,44.77,44.91,330064.0,43.3415,43.5637,43.2642,43.3995,330064.0
2017-01-30 09:50:00,44.91,44.92,44.62,44.67,391093.0,43.3995,43.4091,43.1192,43.1675,391093.0
2017-01-30 09:55:00,44.66,44.68,44.28,44.57,448788.0,43.1579,43.1772,42.7906,43.0709,448788.0
2017-01-30 10:00:00,44.54,44.79,44.48,44.66,310801.0,43.0419,43.2835,42.9839,43.1579,310801.0
2017-01-30 10:05:00,44.66,44.73,44.44,44.47,216861.0,43.1579,43.2255,42.9453,42.9743,216861.0
2017-01-30 10:10:00,44.47,44.49,44.3,44.32,283080.0,42.9743,42.9936,42.81,42.8293,283080.0
2017-01-30 10:15:00,44.32,44.43,44.19,44.2,262167.0,42.8293,42.9356,42.7037,42.7133,262167.0
2017-01-30 10:20:00,44.21,44.36,44.19,44.22,179106.0,42.723,42.868,42.7037,42.7327,179106.0
2017-01-30 10:25:00,44.2,44.32,44.2,44.27,218981.0,42.7133,42.8293,42.7133,42.781,218981.0
2017-01-30 10:30:00,44.26,44.49,44.26,44.4,272985.0,42.7713,42.9936,42.7713,42.9066,272985.0
2017-01-30 10:35:00,44.39,44.39,44.24,44.25,213384.0,42.8969,42.8969,42.752,42.7617,213384.0
2017-01-30 10:40:00,44.25,44.29,43.96,43.97,376915.0,42.7617,42.8003,42.4814,42.4911,376915.0
2017-01-30 10:45:00,43.98,44.07,43.86,43.91,275536.0,42.5007,42.5877,42.3848,42.4331,275536.0
2017-01-30 10:50:00,43.92,44.08,43.91,43.92,212309.0,42.4428,42.5974,42.4331,42.4428,212309.0
2017-01-30 10:55:00,43.91,44.07,43.88,44.03,176414.0,42.4331,42.5877,42.4041,42.5491,176414.0
2017-01-30 11:00:00,44.04,44.14,44.0,44.06,128069.0,42.5587,42.6554,42.5201,42.578,128069.0
2017-01-30 11:05:00,44.04,44.21,44.04,44.2,183325.0,42.5587,42.723,42.5587,42.7133,183325.0
2017-01-30 11:10:00,44.21,44.38,44.2,44.27,230211.0,42.723,42.8873,42.7133,42.781,230211.0
2017-01-30 11:15:00,44.26,44.36,44.19,44.27,175464.0,42.7713,42.868,42.7037,42.781,175464.0
2017-01-30 11:20:00,44.29,44.29,44.04,44.06,164627.0,42.8003,42.8003,42.5587,42.578,164627.0
2017-01-30 11:25:00,44.06,44.12,44.04,44.04,97705.0,42.578,42.636,42.5587,42.5587,97705.0
2017-01-30 11:30:00,44.04,44.08,43.94,43.94,146614.0,42.5587,42.5974,42.4621,42.4621,146614.0
2017-01-30 11:35:00,43.94,44.04,43.91,44.03,148418.0,42.4621,42.5587,42.4331,42.5491,148418.0
2017-01-30 11:40:00,44.02,44.08,44.0,44.01,98399.0,42.5394,42.5974,42.5201,42.5297,98399.0
2017-01-30 11:45:00,44.0,44.09,43.94,44.08,131545.0,42.5201,42.607,42.4621,42.5974,131545.0
2017-01-30 11:50:00,44.08,44.17,44.04,44.09,142791.0,42.5974,42.6843,42.5587,42.607,142791.0
2017-01-30 11:55:00,44.09,44.24,44.08,44.23,123694.0,42.607,42.752,42.5974,42.7423,123694.0
2017-01-30 12:00:00,44.24,44.25,44.08,44.1,89297.0,42.752,42.7617,42.5974,42.6167,89297.0
2017-01-30 12:05:00,44.09,44.31,44.08,44.3,127614.0,42.607,42.8196,42.5974,42.81,127614.0
2017-01-30 12:10:00,44.3,44.31,44.23,44.27,98650.0,42.81,42.8196,42.7423,42.781,98650.0
2017-01-30 12:15:00,44.27,44.34,44.25,44.3,95741.0,42.781,42.8486,42.7617,42.81,95741.0
2017-01-30 12:20:00,44.31,44.33,44.28,44.3,115694.0,42.8196,42.839,42.7906,42.81,115694.0
2017-01-30 12:25:00,44.3,44.34,44.26,44.34,147958.0,42.81,42.8486,42.7713,42.8486,147958.0
2017-01-30 12:30:00,44.33,44.37,44.28,44.36,161333.0,42.839,42.8776,42.7906,42.868,161333.0
2017-01-30 12:35:00,44.35,44.36,44.25,44.32,162248.0,42.8583,42.868,42.7617,42.8293,162248.0
2017-01-30 12:40:00,44.3,44.36,44.25,44.35,155535.0,42.81,42.868,42.7617,42.8583,155535.0
2017-01-30 12:45:00,44.34,44.36,44.29,44.36,92122.0,42.8486,42.868,42.8003,42.868,92122.0
2017-01-30 12:50:00,44.36,44.39,44.29,44.34,102102.0,42.868,42.8969,42.8003,42.8486,102102.0
2017-01-30 12:55:00,44.34,44.35,44.29,44.3,106146.0,42.8486,42.8583,42.8003,42.81,106146.0
2017-01-30 13:00:00,44.3,44.34,44.29,44.31,103649.0,42.81,42.8486,42.8003,42.8196,103649.0
2017-01-30 13:05:00,44.31,44.35,44.29,44.32,113026.0,42.8196,42.8583,42.8003,42.8293,113026.0
2017-01-30 13:10:00,44.33,44.34,44.27,44.3,175220.0,42.839,42.8486,42.781,42.81,175220.0
2017-01-30 13:15:00,44.31,44.32,44.29,44.3,108049.0,42.8196,42.8293,42.8003,42.81,108049.0
2017-01-30 13:20:00,44.3,44.33,44.29,44.33,140904.0,42.81,42.839,42.8003,42.839,140904.0
2017-01-30 13:25:00,44.33,44.33,44.28,44.3,75747.0,42.839,42.839,42.7906,42.81,75747.0
2017-01-30 13:30:00,44.3,44.33,44.28,44.32,96171.0,42.81,42.839,42.7906,42.8293,96171.0
2017-01-30 13:35:00,44.31,44.32,44.26,44.32,126481.0,42.8196,42.8293,42.7713,42.8293,126481.0
2017-01-30 13:40:00,44.32,44.32,44.3,44.3,121659.0,42.8293,42.8293,42.81,42.81,121659.0
2017-01-30 13:45:00,44.3,44.32,44.29,44.31,143205.0,42.81,42.8293,42.8003,42.8196,143205.0
2017-01-30 13:50:00,44.31,44.32,44.29,44.32,110210.0,42.8196,42.8293,42.8003,42.8293,110210.0
2017-01-30 13:55:00,44.32,44.33,44.3,44.3,256999.0,42.8293,42.839,42.81,42.81,256999.0
2017-01-30 14:00:00,44.31,44.44,44.3,44.44,139591.0,42.8196,42.9453,42.81,42.9453,139591.0
2017-01-30 14:05:00,44.44,44.5,44.31,44.45,140713.0,42.9453,43.0032,42.8196,42.9549,140713.0
2017-01-30 14:10:00,44.45,44.51,44.39,44.46,72841.0,42.9549,43.0129,42.8969,42.9646,72841.0
2017-01-30 14:15:00,44.47,44.56,44.45,44.56,140032.0,42.9743,43.0612,42.9549,43.0612,140032.0
2017-01-30 14:20:00,44.56,44.61,44.52,44.57,131879.0,43.0612,43.1095,43.0226,43.0709,131879.0
2017-01-30 14:25:00,44.58,44.61,44.52,44.55,39963.0,43.0806,43.1095,43.0226,43.0516,39963.0
2017-01-30 14:30:00,44.53,44.57,44.48,44.54,97237.0,43.0322,43.0709,42.9839,43.0419,97237.0
2017-01-30 14:35:00,44.53,44.58,44.49,44.53,234912.0,43.0322,43.0806,42.9936,43.0322,234912.0
2017-01-30 14:40:00,44.53,44.58,44.5,44.56,77805.0,43.0322,43.0806,43.0032,43.0612,77805.0
2017-01-30 14:45:00,44.57,44.75,44.53,44.74,189171.0,43.0709,43.2448,43.0322,43.2352,189171.0
2017-01-30 14:50:00,44.73,44.82,44.6,44.62,173218.0,43.2255,43.3125,43.0999,43.1192,173218.0
2017-01-30 14:55:00,44.62,44.78,44.62,44.78,189919.0,43.1192,43.2738,43.1192,43.2738,189919.0
2017-01-30 15:00:00,44.78,44.8,44.71,44.71,162866.0,43.2738,43.2932,43.2062,43.2062,162866.0
2017-01-30 15:05:00,44.72,44.74,44.63,44.71,127253.0,43.2158,43.2352,43.1289,43.2062,127253.0
2017-01-30 15:10:00,44.71,44.72,44.61,44.64,92780.0,43.2062,43.2158,43.1095,43.1385,92780.0
2017-01-30 15:15:00,44.63,44.67,44.62,44.63,102773.0,43.1289,43.1675,43.1192,43.1289,102773.0
2017-01-30 15:20:00,44.64,44.69,44.63,44.65,107025.0,43.1385,43.1869,43.1289,43.1482,107025.0
2017-01-30 15:25:00,44.65,44.68,44.64,44.68,127100.0,43.1482,43.1772,43.1385,43.1772,127100.0
2017-01-30 15:30:00,44.68,44.79,44.68,44.78,183377.0,43.1772,43.2835,43.1772,43.2738,183377.0
2017-01-30 15:35:00,44.78,44.85,44.74,44.82,289838.0,43.2738,43.3415,43.2352,43.3125,289838.0
2017-01-30 15:40:00,44.83,44.83,44.75,44.8,245296.0,43.3221,43.3221,43.2448,43.2932,245296.0
2017-01-30 15:45:00,44.8,44.88,44.79,44.85,251817.0,43.2932,43.3705,43.2835,43.3415,251817.0
2017-01-30 15:50:00,44.86,44.96,44.85,44.96,471866.0,43.3511,43.4478,43.3415,43.4478,471866.0
2017-01-30 15:55:00,44.96,44.97,44.88,44.89,802467.0,43.4478,43.4574,43.3705,43.3801,802467.0
2017-01-31 09:30:00,44.79,44.85,44.33,44.42,251065.0,43.2835,43.3415,42.839,42.9259,251065.0
2017-01-31 09:35:00,44.43,44.58,44.4,44.41,181260.0,42.9356,43.0806,42.9066,42.9163,181260.0
2017-01-31 09:40:00,44.41,44.48,44.3,44.3,191913.0,42.9163,42.9839,42.81,42.81,191913.0
2017-01-31 09:45:00,44.31,44.31,43.91,44.0,325414.0,42.8196,42.8196,42.4331,42.5201,325414.0
2017-01-31 09:50:00,44.02,44.19,44.01,44.12,154617.0,42.5394,42.7037,42.5297,42.636,154617.0
2017-01-31 09:55:00,44.12,44.19,44.06,44.07,149489.0,42.636,42.7037,42.578,42.5877,149489.0
2017-01-31 10:00:00,44.06,44.13,44.01,44.04,254252.0,42.578,42.6457,42.5297,42.5587,254252.0
2017-01-31 10:05:00,44.04,44.36,44.01,44.32,209313.0,42.5587,42.868,42.5297,42.8293,209313.0
2017-01-31 10:10:00,44.3,44.36,44.13,44.23,187583.0,42.81,42.868,42.6457,42.7423,187583.0
2017-01-31 10:15:00,44.22,44.27,44.12,44.21,111462.0,42.7327,42.781,42.636,42.723,111462.0
2017-01-31 10:20:00,44.19,44.28,44.16,44.18,56042.0,42.7037,42.7906,42.6747,42.694,56042.0
2017-01-31 10:25:00,44.17,44.2,44.05,44.08,157706.0,42.6843,42.7133,42.5684,42.5974,157706.0
2017-01-31 10:30:00,44.08,44.22,44.06,44.11,168216.0,42.5974,42.7327,42.578,42.6264,168216.0
2017-01-31 10:35:00,44.11,44.23,44.08,44.1,103225.0,42.6264,42.7423,42.5974,42.6167,103225.0
2017-01-31 10:40:00,44.1,44.17,44.02,44.02,223491.0,42.6167,42.6843,42.5394,42.5394,223491.0
2017-01-31 10:45:00,44.03,44.13,44.02,44.08,65127.0,42.5491,42.6457,42.5394,42.5974,65127.0
2017-01-31 10:50:00,44.08,44.08,43.98,43.98,260678.0,42.5974,42.5974,42.5007,42.5007,260678.0
2017-01-31 10:55:00,43.99,44.03,43.97,44.0,84038.0,42.5104,42.5491,42.4911,42.5201,84038.0
2017-01-31 11:00:00,44.01,44.03,43.96,44.01,149349.0,42.5297,42.5491,42.4814,42.5297,149349.0
2017-01-31 11:05:00,44.01,44.03,43.95,43.96,133598.0,42.5297,42.5491,42.4717,42.4814,133598.0
2017-01-31 11:10:00,43.95,43.98,43.89,43.91,152849.0,42.4717,42.5007,42.4138,42.4331,152849.0
2017-01-31 11:15:00,43.91,43.97,43.9,43.95,120660.0,42.4331,42.4911,42.4234,42.4717,120660.0
2017-01-31 11:20:00,43.95,44.03,43.91,44.02,89096.0,42.4717,42.5491,42.4331,42.5394,89096.0
2017-01-31 11:25:00,44.03,44.06,43.9,43.91,157205.0,42.5491,42.578,42.4234,42.4331,157205.0
2017-01-31 11:30:00,43.92,43.98,43.88,43.9,79113.0,42.4428,42.5007,42.4041,42.4234,79113.0
2017-01-31 11:35:00,43.89,44.01,43.83,44.01,138161.0,42.4138,42.5297,42.3558,42.5297,138161.0
2017-01-31 11:40:00,44.0,44.04,43.99,44.01,49848.0,42.5201,42.5587,42.5104,42.5297,49848.0
2017-01-31 11:45:00,44.0,44.23,44.0,44.16,89805.0,42.5201,42.7423,42.5201,42.6747,89805.0
2017-01-31 11:50:00,44.16,44.17,44.05,44.05,41883.0,42.6747,42.6843,42.5684,42.5684,41883.0
2017-01-31 11:55:00,44.05,44.06,43.99,44.0,50858.0,42.5684,42.578,42.5104,42.5201,50858.0
2017-01-31 12:00:00,43.99,44.03,43.94,43.96,51928.0,42.5104,42.5491,42.4621,42.4814,51928.0
2017-01-31 12:05:00,43.96,43.98,43.89,43.91,118862.0,42.4814,42.5007,42.4138,42.4331,118862.0
2017-01-31 12:10:00,43.9,44.04,43.87,44.02,89181.0,42.4234,42.5587,42.3944,42.5394,89181.0
2017-01-31 12:15:00,44.01,44.03,43.93,43.97,34584.0,42.5297,42.5491,42.4524,42.4911,34584.0
2017-01-31 12:20:00,43.97,44.0,43.94,43.94,30273.0,42.4911,42.5201,42.4621,42.4621,30273.0
2017-01-31 12:25:00,43.94,43.94,43.84,43.89,75685.0,42.4621,42.4621,42.3654,42.4138,75685.0
2017-01-31 12:30:00,43.89,43.95,43.82,43.84,82490.0,42.4138,42.4717,42.3461,42.3654,82490.0
2017-01-31 12:35:00,43.85,43.87,43.75,43.83,153367.0,42.3751,42.3944,42.2785,42.3558,153367.0
2017-01-31 12:40:00,43.82,43.92,43.79,43.91,106135.0,42.3461,42.4428,42.3171,42.4331,106135.0
2017-01-31 12:45:00,43.91,43.92,43.84,43.89,61974.0,42.4331,42.4428,42.3654,42.4138,61974.0
2017-01-31 12:50:00,43.89,44.0,43.88,43.97,76581.0,42.4138,42.5201,42.4041,42.4911,76581.0
2017-01-31 12:55:00,43.96,44.02,43.91,43.93,102940.0,42.4814,42.5394,42.4331,42.4524,102940.0
2017-01-31 13:00:00,43.92,43.94,43.86,43.89,32161.0,42.4428,42.4621,42.3848,42.4138,32161.0
2017-01-31 13:05:00,43.9,43.97,43.9,43.96,32836.0,42.4234,42.4911,42.4234,42.4814,32836.0
2017-01-31 13:10:00,43.96,43.97,43.89,43.94,41712.0,42.4814,42.4911,42.4138,42.4621,41712.0
2017-01-31 13:15:00,43.94,43.94,43.89,43.91,120784.0,42.4621,42.4621,42.4138,42.4331,120784.0
2017-01-31 13:20:00,43.92,44.05,43.91,44.02,48097.0,42.4428,42.5684,42.4331,42.5394,48097.0
2017-01-31 13:25:00,44.02,44.08,44.01,44.07,46739.0,42.5394,42.5974,42.5297,42.5877,46739.0
2017-01-31 13:30:00,44.07,44.13,44.06,44.1,80088.0,42.5877,42.6457,42.578,42.6167,80088.0
2017-01-31 13:35:00,44.11,44.11,44.04,44.07,98879.0,42.6264,42.6264,42.5587,42.5877,98879.0
2017-01-31 13:40:00,44.08,44.08,43.94,43.96,70891.0,42.5974,42.5974,42.4621,42.4814,70891.0
2017-01-31 13:45:00,43.96,43.96,43.84,43.86,58586.0,42.4814,42.4814,42.3654,42.3848,58586.0
2017-01-31 13:50:00,43.86,43.88,43.74,43.79,77492.0,42.3848,42.4041,42.2688,42.3171,77492.0
2017-01-31 13:55:00,43.79,43.83,43.77,43.79,51292.0,42.3171,42.3558,42.2978,42.3171,51292.0
2017-01-31 14:00:00,43.79,43.9,43.79,43.85,71713.0,42.3171,42.4234,42.3171,42.3751,71713.0
2017-01-31 14:05:00,43.84,43.92,43.79,43.92,57951.0,42.3654,42.4428,42.3171,42.4428,57951.0
2017-01-31 14:10:00,43.92,44.03,43.91,43.97,64249.0,42.4428,42.5491,42.4331,42.4911,64249.0
2017-01-31 14:15:00,43.97,43.98,43.87,43.96,146903.0,42.4911,42.5007,42.3944,42.4814,146903.0
2017-01-31 14:20:00,43.96,44.06,43.93,44.05,117590.0,42.4814,42.578,42.4524,42.5684,117590.0
2017-01-31 14:25:00,44.05,44.06,43.96,44.0,82091.0,42.5684,42.578,42.4814,42.5201,82091.0
2017-01-31 14:30:00,44.01,44.01,43.89,43.9,57250.0,42.5297,42.5297,42.4138,42.4234,57250.0
2017-01-31 14:35:00,43.9,43.91,43.86,43.88,171478.0,42.4234,42.4331,42.3848,42.4041,171478.0
2017-01-31 14:40:00,43.88,43.9,43.83,43.88,94622.0,42.4041,42.4234,42.3558,42.4041,94622.0
2017-01-31 14:45:00,43.88,43.9,43.81,43.88,115147.0,42.4041,42.4234,42.3365,42.4041,115147.0
2017-01-31 14:50:00,43.89,43.93,43.8,43.85,107354.0,42.4138,42.4524,42.3268,42.3751,107354.0
2017-01-31 14:55:00,43.85,43.89,43.84,43.84,91806.0,42.3751,42.4138,42.3654,42.3654,91806.0
2017-01-31 15:00:00,43.84,43.94,43.83,43.91,398050.0,42.3654,42.4621,42.3558,42.4331,398050.0
2017-01-31 15:05:00,43.91,44.03,43.89,43.98,256176.0,42.4331,42.5491,42.4138,42.5007,256176.0
2017-01-31 15:10:00,43.98,44.01,43.94,43.97,198713.0,42.5007,42.5297,42.4621,42.4911,198713.0
2017-01-31 15:15:00,43.97,44.0,43.96,43.98,51396.0,42.4911,42.5201,42.4814,42.5007,51396.0
2017-01-31 15:20:00,43.98,44.06,43.98,44.04,61028.0,42.5007,42.578,42.5007,42.5587,61028.0
2017-01-31 15:25:00,44.04,44.05,44.0,44.02,93190.0,42.5587,42.5684,42.5201,42.5394,93190.0
2017-01-31 15:30:00,44.02,44.18,44.01,44.13,152401.0,42.5394,42.694,42.5297,42.6457,152401.0
2017-01-31 15:35:00,44.13,44.17,44.11,44.16,158240.0,42.6457,42.6843,42.6264,42.6747,158240.0
2017-01-31 15:40:00,44.16,44.19,44.14,44.19,184531.0,42.6747,42.7037,42.6554,42.7037,184531.0
2017-01-31 15:45:00,44.18,44.23,44.18,44.18,227858.0,42.694,42.7423,42.694,42.694,227858.0
2017-01-31 15:50:00,44.2,44.28,44.18,44.26,297205.0,42.7133,42.7906,42.694,42.7713,297205.0
2017-01-31 15:55:00,44.27,44.28,44.19,44.25,655490.0,42.781,42.7906,42.7037,42.7617,655490.0
2017-02-01 09:30:00,44.75,44.94,44.68,44.85,246895.0,43.2448,43.4284,43.1772,43.3415,246895.0
2017-02-01 09:35:00,44.86,45.0,44.77,44.99,242510.0,43.3511,43.4864,43.2642,43.4768,242510.0
2017-02-01 09:40:00,44.99,45.0,44.75,44.75,189863.0,43.4768,43.4864,43.2448,43.2448,189863.0
2017-02-01 09:45:00,44.77,44.82,44.63,44.63,160119.0,43.2642,43.3125,43.1289,43.1289,160119.0
2017-02-01 09:50:00,44.63,44.94,44.63,44.82,118168.0,43.1289,43.4284,43.1289,43.3125,118168.0
2017-02-01 09:55:00,44.82,44.89,44.73,44.77,91899.0,43.3125,43.3801,43.2255,43.2642,91899.0
2017-02-01 10:00:00,44.78,45.0,44.78,44.96,158435.0,43.2738,43.4864,43.2738,43.4478,158435.0
2017-02-01 10:05:00,44.96,45.0,44.73,44.83,114471.0,43.4478,43.4864,43.2255,43.3221,114471.0
2017-02-01 10:10:00,44.83,44.83,44.71,44.75,112090.0,43.3221,43.3221,43.2062,43.2448,112090.0
2017-02-01 10:15:00,44.75,44.88,44.75,44.84,56746.0,43.2448,43.3705,43.2448,43.3318,56746.0
2017-02-01 10:20:00,44.84,44.94,44.83,44.87,49714.0,43.3318,43.4284,43.3221,43.3608,49714.0
2017-02-01 10:25:00,44.87,44.91,44.8,44.8,58772.0,43.3608,43.3995,43.2932,43.2932,58772.0
2017-02-01 10:30:00,44.79,44.9,44.77,44.85,38872.0,43.2835,43.3898,43.2642,43.3415,38872.0
2017-02-01 10:35:00,44.85,44.87,44.61,44.63,99560.0,43.3415,43.3608,43.1095,43.1289,99560.0
2017-02-01 10:40:00,44.62,44.64,44.55,44.57,59923.0,43.1192,43.1385,43.0516,43.0709,59923.0
2017-02-01 10:45:00,44.57,44.64,44.55,44.61,76889.0,43.0709,43.1385,43.0516,43.1095,76889.0
2017-02-01 10:50:00,44.62,44.63,44.54,44.61,70493.0,43.1192,43.1289,43.0419,43.1095,70493.0
2017-02-01 10:55:00,44.62,44.7,44.59,44.63,83240.0,43.1192,43.1965,43.0902,43.1289,83240.0
2017-02-01 11:00:00,44.62,44.76,44.61,44.76,57322.0,43.1192,43.2545,43.1095,43.2545,57322.0
2017-02-01 11:05:00,44.76,44.81,44.71,44.78,46316.0,43.2545,43.3028,43.2062,43.2738,46316.0
2017-02-01 11:10:00,44.78,44.79,44.75,44.76,43770.0,43.2738,43.2835,43.2448,43.2545,43770.0
2017-02-01 11:15:00,44.76,44.76,44.67,44.73,112765.0,43.2545,43.2545,43.1675,43.2255,112765.0
2017-02-01 11:20:00,44.73,44.76,44.7,44.73,82060.0,43.2255,43.2545,43.1965,43.2255,82060.0
2017-02-01 11:25:00,44.73,44.79,44.69,44.75,105819.0,43.2255,43.2835,43.1869,43.2448,105819.0
2017-02-01 11:30:00,44.74,44.76,44.67,44.7,49691.0,43.2352,43.2545,43.1675,43.1965,49691.0
2017-02-01 11:35:00,44.71,44.73,44.62,44.73,42657.0,43.2062,43.2255,43.1192,43.2255,42657.0
2017-02-01 11:40:00,44.74,44.8,44.72,44.78,52762.0,43.2352,43.2932,43.2158,43.2738,52762.0
2017-02-01 11:45:00,44.79,44.83,44.6,44.63,78843.0,43.2835,43.3221,43.0999,43.1289,78843.0
2017-02-01 11:50:00,44.63,44.67,44.59,44.59,41642.0,43.1289,43.1675,43.0902,43.0902,41642.0
2017-02-01 11:55:00,44.58,44.69,44.55,44.67,31774.0,43.0806,43.1869,43.0516,43.1675,31774.0
2017-02-01 12:00:00,44.66,44.72,44.63,44.66,41691.0,43.1579,43.2158,43.1289,43.1579,41691.0
2017-02-01 12:05:00,44.66,44.71,44.63,44.66,27090.0,43.1579,43.2062,43.1289,43.1579,27090.0
2017-02-01 12:10:00,44.67,44.69,44.63,44.68,32906.0,43.1675,43.1869,43.1289,43.1772,32906.0
2017-02-01 12:15:00,44.69,44.71,44.59,44.59,22618.0,43.1869,43.2062,43.0902,43.0902,22618.0
2017-02-01 12:20:00,44.59,44.64,44.58,44.59,26780.0,43.0902,43.1385,43.0806,43.0902,26780.0
2017-02-01 12:25:00,44.59,44.61,44.57,44.61,24733.0,43.0902,43.1095,43.0709,43.1095,24733.0
2017-02-01 12:30:00,44.62,44.63,44.55,44.58,41463.0,43.1192,43.1289,43.0516,43.0806,41463.0
2017-02-01 12:35:00,44.59,44.61,44.55,44.55,23881.0,43.0902,43.1095,43.0516,43.0516,23881.0
2017-02-01 12:40:00,44.55,44.57,44.51,44.51,52069.0,43.0516,43.0709,43.0129,43.0129,52069.0
2017-02-01 12:45:00,44.51,44.52,44.45,44.46,28663.0,43.0129,43.0226,42.9549,42.9646,28663.0
2017-02-01 12:50:00,44.47,44.54,44.44,44.44,44937.0,42.9743,43.0419,42.9453,42.9453,44937.0
2017-02-01 12:55:00,44.45,44.48,44.39,44.46,42385.0,42.9549,42.9839,42.8969,42.9646,42385.0
2017-02-01 13:00:00,44.45,44.55,44.45,44.47,61388.0,42.9549,43.0516,42.9549,42.9743,61388.0
2017-02-01 13:05:00,44.48,44.49,44.42,44.42,34486.0,42.9839,42.9936,42.9259,42.9259,34486.0
2017-02-01 13:10:00,44.41,44.42,44.34,44.4,46575.0,42.9163,42.9259,42.8486,42.9066,46575.0
2017-02-01 13:15:00,44.4,44.45,44.36,44.41,138290.0,42.9066,42.9549,42.868,42.9163,138290.0
2017-02-01 13:20:00,44.4,44.4,44.31,44.38,41340.0,42.9066,42.9066,42.8196,42.8873,41340.0
2017-02-01 13:25:00,44.38,44.38,44.26,44.27,53683.0,42.8873,42.8873,42.7713,42.781,53683.0
2017-02-01 13:30:00,44.27,44.32,44.26,44.29,34023.0,42.781,42.8293,42.7713,42.8003,34023.0
2017-02-01 13:35:00,44.29,44.32,44.27,44.27,44645.0,42.8003,42.8293,42.781,42.781,44645.0
2017-02-01 13:40:00,44.27,44.29,44.25,44.26,56413.0,42.781,42.8003,42.7617,42.7713,56413.0
2017-02-01 13:45:00,44.27,44.27,44.17,44.24,111269.0,42.781,42.781,42.6843,42.752,111269.0
2017-02-01 13:50:00,44.24,44.28,44.13,44.13,74531.0,42.752,42.7906,42.6457,42.6457,74531.0
2017-02-01 13:55:00,44.14,44.15,44.07,44.12,68918.0,42.6554,42.665,42.5877,42.636,68918.0
2017-02-01 14:00:00,44.11,44.23,44.05,44.1,124610.0,42.6264,42.7423,42.5684,42.6167,124610.0
2017-02-01 14:05:00,44.09,44.17,44.05,44.09,90761.0,42.607,42.6843,42.5684,42.607,90761.0
2017-02-01 14:10:00,44.09,44.19,44.09,44.18,131830.0,42.607,42.7037,42.607,42.694,131830.0
2017-02-01 14:15:00,44.17,44.26,44.16,44.19,201515.0,42.6843,42.7713,42.6747,42.7037,201515.0
2017-02-01 14:20:00,44.19,44.26,44.11,44.12,125306.0,42.7037,42.7713,42.6264,42.636,125306.0
2017-02-01 14:25:00,44.12,44.19,44.12,44.19,87041.0,42.636,42.7037,42.636,42.7037,87041.0
2017-02-01 14:30:00,44.19,44.23,44.03,44.04,190179.0,42.7037,42.7423,42.5491,42.5587,190179.0
2017-02-01 14:35:00,44.03,44.09,44.01,44.02,87289.0,42.5491,42.607,42.5297,42.5394,87289.0
2017-02-01 14:40:00,44.02,44.1,43.94,44.01,116440.0,42.5394,42.6167,42.4621,42.5297,116440.0
2017-02-01 14:45:00,44.02,44.09,43.96,43.98,92564.0,42.5394,42.607,42.4814,42.5007,92564.0
2017-02-01 14:50:00,43.98,44.0,43.93,43.95,84887.0,42.5007,42.5201,42.4524,42.4717,84887.0
2017-02-01 14:55:00,43.95,44.04,43.91,44.02,47778.0,42.4717,42.5587,42.4331,42.5394,47778.0
2017-02-01 15:00:00,44.02,44.09,44.02,44.05,73445.0,42.5394,42.607,42.5394,42.5684,73445.0
2017-02-01 15:05:00,44.05,44.08,43.99,44.04,99896.0,42.5684,42.5974,42.5104,42.5587,99896.0
2017-02-01 15:10:00,44.03,44.12,44.02,44.12,62140.0,42.5491,42.636,42.5394,42.636,62140.0
2017-02-01 15:15:00,44.13,44.2,44.08,44.14,71411.0,42.6457,42.7133,42.5974,42.6554,71411.0
2017-02-01 15:20:00,44.14,44.14,44.08,44.13,97278.0,42.6554,42.6554,42.5974,42.6457,97278.0
2017-02-01 15:25:00,44.13,44.17,44.12,44.16,287195.0,42.6457,42.6843,42.636,42.6747,287195.0
2017-02-01 15:30:00,44.17,44.2,44.14,44.2,115265.0,42.6843,42.7133,42.6554,42.7133,115265.0
2017-02-01 15:35:00,44.2,44.24,44.18,44.2,140452.0,42.7133,42.752,42.694,42.7133,140452.0
2017-02-01 15:40:00,44.2,44.26,44.2,44.2,118868.0,42.7133,42.7713,42.7133,42.7133,118868.0
2017-02-01 15:45:00,44.21,44.24,44.1,44.12,152228.0,42.723,42.752,42.6167,42.636,152228.0
2017-02-01 15:50:00,44.12,44.15,44.09,44.1,174743.0,42.636,42.665,42.607,42.6167,174743.0
2017-02-01 15:55:00,44.1,44.11,44.0,44.04,461677.0,42.6167,42.6264,42.5201,42.5587,461677.0
2017-02-02 09:30:00,43.63,44.01,43.6,43.77,208620.0,42.1625,42.5297,42.1335,42.2978,208620.0
2017-02-02 09:35:00,43.73,43.88,43.57,43.7,166683.0,42.2591,42.4041,42.1045,42.2302,166683.0
2017-02-02 09:40:00,43.7,44.07,43.7,43.88,163312.0,42.2302,42.5877,42.2302,42.4041,163312.0
2017-02-02 09:45:00,43.89,43.93,43.68,43.86,105979.0,42.4138,42.4524,42.2108,42.3848,105979.0
2017-02-02 09:50:00,43.86,43.99,43.83,43.93,56189.0,42.3848,42.5104,42.3558,42.4524,56189.0
2017-02-02 09:55:00,43.93,43.97,43.85,43.91,57896.0,42.4524,42.4911,42.3751,42.4331,57896.0
2017-02-02 10:00:00,43.92,43.98,43.78,43.79,114544.0,42.4428,42.5007,42.3075,42.3171,114544.0
2017-02-02 10:05:00,43.77,43.91,43.73,43.91,83475.0,42.2978,42.4331,42.2591,42.4331,83475.0
2017-02-02 10:10:00,43.91,43.91,43.78,43.87,88178.0,42.4331,42.4331,42.3075,42.3944,88178.0
2017-02-02 10:15:00,43.88,43.98,43.81,43.95,81351.0,42.4041,42.5007,42.3365,42.4717,81351.0
2017-02-02 10:20:00,43.95,43.98,43.87,43.97,76473.0,42.4717,42.5007,42.3944,42.4911,76473.0
2017-02-02 10:25:00,43.98,44.08,43.94,44.04,69374.0,42.5007,42.5974,42.4621,42.5587,69374.0
2017-02-02 10:30:00,44.03,44.12,44.03,44.11,101321.0,42.5491,42.636,42.5491,42.6264,101321.0
2017-02-02 10:35:00,44.1,44.22,44.07,44.16,84538.0,42.6167,42.7327,42.5877,42.6747,84538.0
2017-02-02 10:40:00,44.17,44.3,44.14,44.29,84911.0,42.6843,42.81,42.6554,42.8003,84911.0
2017-02-02 10:45:00,44.3,44.3,44.19,44.23,174014.0,42.81,42.81,42.7037,42.7423,174014.0
2017-02-02 10:50:00,44.22,44.37,44.22,44.35,53988.0,42.7327,42.8776,42.7327,42.8583,53988.0
2017-02-02 10:55:00,44.35,44.52,44.34,44.49,338952.0,42.8583,43.0226,42.8486,42.9936,338952.0
2017-02-02 11:00:00,44.48,44.51,44.36,44.41,294167.0,42.9839,43.0129,42.868,42.9163,294167.0
2017-02-02 11:05:00,44.4,44.49,44.4,44.45,40420.0,42.9066,42.9936,42.9066,42.9549,40420.0
2017-02-02 11:10:00,44.45,44.5,44.43,44.47,72724.0,42.9549,43.0032,42.9356,42.9743,72724.0
2017-02-02 11:15:00,44.46,44.48,44.33,44.34,54540.0,42.9646,42.9839,42.839,42.8486,54540.0
2017-02-02 11:20:00,44.34,44.38,44.29,44.33,52302.0,42.8486,42.8873,42.8003,42.839,52302.0
2017-02-02 11:25:00,44.33,44.36,44.25,44.26,32309.0,42.839,42.868,42.7617,42.7713,32309.0
2017-02-02 11:30:00,44.26,44.27,44.18,44.21,38366.0,42.7713,42.781,42.694,42.723,38366.0
2017-02-02 11:35:00,44.22,44.24,44.14,44.22,96683.0,42.7327,42.752,42.6554,42.7327,96683.0
2017-02-02 11:40:00,44.22,44.31,44.2,44.28,154146.0,42.7327,42.8196,42.7133,42.7906,154146.0
2017-02-02 11:45:00,44.27,44.31,44.21,44.21,39656.0,42.781,42.8196,42.723,42.723,39656.0
2017-02-02 11:50:00,44.21,44.23,43.98,44.0,72335.0,42.723,42.7423,42.5007,42.5201,72335.0
2017-02-02 11:55:00,44.0,44.06,43.97,43.97,65374.0,42.5201,42.578,42.4911,42.4911,65374.0
2017-02-02 12:00:00,43.96,43.98,43.86,43.87,84785.0,42.4814,42.5007,42.3848,42.3944,84785.0
2017-02-02 12:05:00,43.87,43.91,43.84,43.9,56934.0,42.3944,42.4331,42.3654,42.4234,56934.0
2017-02-02 12:10:00,43.9,43.93,43.87,43.89,84146.0,42.4234,42.4524,42.3944,42.4138,84146.0
2017-02-02 12:15:00,43.88,43.94,43.88,43.93,62463.0,42.4041,42.4621,42.4041,42.4524,62463.0
2017-02-02 12:20:00,43.93,43.93,43.88,43.9,45424.0,42.4524,42.4524,42.4041,42.4234,45424.0
2017-02-02 12:25:00,43.9,43.97,43.84,43.94,70532.0,42.4234,42.4911,42.3654,42.4621,70532.0
2017-02-02 12:30:00,43.94,44.06,43.93,44.03,40051.0,42.4621,42.578,42.4524,42.5491,40051.0
2017-02-02 12:35:00,44.03,44.08,44.03,44.08,25165.0,42.5491,42.5974,42.5491,42.5974,25165.0
2017-02-02 12:40:00,44.08,44.09,43.99,44.0,52262.0,42.5974,42.607,42.5104,42.5201,52262.0
2017-02-02 12:45:00,43.99,44.05,43.98,44.01,42814.0,42.5104,42.5684,42.5007,42.5297,42814.0
2017-02-02 12:50:00,44.0,44.02,43.98,43.98,37371.0,42.5201,42.5394,42.5007,42.5007,37371.0
2017-02-02 12:55:00,43.99,44.0,43.97,43.98,40590.0,42.5104,42.5201,42.4911,42.5007,40590.0
2017-02-02 13:00:00,43.98,44.01,43.97,44.01,42418.0,42.5007,42.5297,42.4911,42.5297,42418.0
2017-02-02 13:05:00,44.0,44.01,43.97,43.98,30482.0,42.5201,42.5297,42.4911,42.5007,30482.0
2017-02-02 13:10:00,43.99,44.0,43.96,43.97,27835.0,42.5104,42.5201,42.4814,42.4911,27835.0
2017-02-02 13:15:00,43.97,43.98,43.95,43.95,36670.0,42.4911,42.5007,42.4717,42.4717,36670.0
2017-02-02 13:20:00,43.95,43.96,43.89,43.9,39941.0,42.4717,42.4814,42.4138,42.4234,39941.0
2017-02-02 13:25:00,43.9,43.9,43.83,43.84,53239.0,42.4234,42.4234,42.3558,42.3654,53239.0
2017-02-02 13:30:00,43.84,43.9,43.82,43.88,37610.0,42.3654,42.4234,42.3461,42.4041,37610.0
2017-02-02 13:35:00,43.88,43.88,43.8,43.86,41838.0,42.4041,42.4041,42.3268,42.3848,41838.0
2017-02-02 13:40:00,43.86,43.99,43.85,43.97,52485.0,42.3848,42.5104,42.3751,42.4911,52485.0
2017-02-02 13:45:00,43.98,44.0,43.91,43.93,40734.0,42.5007,42.5201,42.4331,42.4524,40734.0
2017-02-02 13:50:00,43.93,43.97,43.91,43.97,36744.0,42.4524,42.4911,42.4331,42.4911,36744.0
2017-02-02 13:55:00,43.97,43.98,43.92,43.94,48029.0,42.4911,42.5007,42.4428,42.4621,48029.0
2017-02-02 14:00:00,43.94,43.99,43.92,43.98,46740.0,42.4621,42.5104,42.4428,42.5007,46740.0
2017-02-02 14:05:00,43.98,44.0,43.97,44.0,55023.0,42.5007,42.5201,42.4911,42.5201,55023.0
2017-02-02 14:10:00,43.99,44.0,43.9,43.91,48002.0,42.5104,42.5201,42.4234,42.4331,48002.0
2017-02-02 14:15:00,43.91,43.92,43.85,43.86,47270.0,42.4331,42.4428,42.3751,42.3848,47270.0
2017-02-02 14:20:00,43.85,43.87,43.81,43.86,59860.0,42.3751,42.3944,42.3365,42.3848,59860.0
2017-02-02 14:25:00,43.87,43.9,43.82,43.89,68976.0,42.3944,42.4234,42.3461,42.4138,68976.0
2017-02-02 14:30:00,43.89,43.92,43.82,43.83,53757.0,42.4138,42.4428,42.3461,42.3558,53757.0
2017-02-02 14:35:00,43.83,43.9,43.81,43.9,86617.0,42.3558,42.4234,42.3365,42.4234,86617.0
2017-02-02 14:40:00,43.9,43.9,43.83,43.85,46147.0,42.4234,42.4234,42.3558,42.3751,46147.0
2017-02-02 14:45:00,43.84,43.86,43.8,43.82,95265.0,42.3654,42.3848,42.3268,42.3461,95265.0
2017-02-02 14:50:00,43.81,43.87,43.81,43.85,78311.0,42.3365,42.3944,42.3365,42.3751,78311.0
2017-02-02 14:55:00,43.85,43.85,43.77,43.8,72030.0,42.3751,42.3751,42.2978,42.3268,72030.0
2017-02-02 15:00:00,43.8,43.81,43.73,43.76,147851.0,42.3268,42.3365,42.2591,42.2881,147851.0
2017-02-02 15:05:00,43.76,43.77,43.7,43.71,102055.0,42.2881,42.2978,42.2302,42.2398,102055.0
2017-02-02 15:10:00,43.71,43.73,43.7,43.72,93991.0,42.2398,42.2591,42.2302,42.2495,93991.0
2017-02-02 15:15:00,43.72,43.8,43.7,43.8,139510.0,42.2495,42.3268,42.2302,42.3268,139510.0
2017-02-02 15:20:00,43.8,43.87,43.79,43.85,90696.0,42.3268,42.3944,42.3171,42.3751,90696.0
2017-02-02 15:25:00,43.85,43.86,43.81,43.83,69657.0,42.3751,42.3848,42.3365,42.3558,69657.0
2017-02-02 15:30:00,43.83,43.85,43.82,43.83,97746.0,42.3558,42.3751,42.3461,42.3558,97746.0
2017-02-02 15:35:00,43.83,43.93,43.82,43.93,122754.0,42.3558,42.4524,42.3461,42.4524,122754.0
2017-02-02 15:40:00,43.93,44.0,43.92,43.99,103095.0,42.4524,42.5201,42.4428,42.5104,103095.0
2017-02-02 15:45:00,43.99,43.99,43.94,43.99,134434.0,42.5104,42.5104,42.4621,42.5104,134434.0
2017-02-02 15:50:00,43.99,44.04,43.99,44.03,263519.0,42.5104,42.5587,42.5104,42.5491,263519.0
2017-02-02 15:55:00,44.04,44.06,43.97,44.0,430985.0,42.5587,42.578,42.4911,42.5201,430985.0
2017-02-03 09:30:00,44.31,44.55,44.24,44.38,126430.0,42.8196,43.0516,42.752,42.8873,126430.0
2017-02-03 09:35:00,44.37,44.37,44.1,44.18,69608.0,42.8776,42.8776,42.6167,42.694,69608.0
2017-02-03 09:40:00,44.2,44.2,43.96,43.98,116608.0,42.7133,42.7133,42.4814,42.5007,116608.0
2017-02-03 09:45:00,43.97,44.01,43.83,43.85,139830.0,42.4911,42.5297,42.3558,42.3751,139830.0
2017-02-03 09:50:00,43.85,43.93,43.76,43.85,77109.0,42.3751,42.4524,42.2881,42.3751,77109.0
2017-02-03 09:55:00,43.86,43.92,43.82,43.88,102671.0,42.3848,42.4428,42.3461,42.4041,102671.0
2017-02-03 10:00:00,43.88,43.96,43.86,43.91,58383.0,42.4041,42.4814,42.3848,42.4331,58383.0
2017-02-03 10:05:00,43.91,44.05,43.89,43.92,231970.0,42.4331,42.5684,42.4138,42.4428,231970.0
2017-02-03 10:10:00,43.93,43.93,43.84,43.91,40278.0,42.4524,42.4524,42.3654,42.4331,40278.0
2017-02-03 10:15:00,43.91,44.1,43.91,44.09,117351.0,42.4331,42.6167,42.4331,42.607,117351.0
2017-02-03 10:20:00,44.09,44.14,44.04,44.12,65040.0,42.607,42.6554,42.5587,42.636,65040.0
2017-02-03 10:25:00,44.13,44.19,44.05,44.06,52689.0,42.6457,42.7037,42.5684,42.578,52689.0
2017-02-03 10:30:00,44.07,44.16,44.06,44.1,67956.0,42.5877,42.6747,42.578,42.6167,67956.0
2017-02-03 10:35:00,44.09,44.18,44.09,44.17,52214.0,42.607,42.694,42.607,42.6843,52214.0
2017-02-03 10:40:00,44.17,44.23,44.12,44.22,79605.0,42.6843,42.7423,42.636,42.7327,79605.0
2017-02-03 10:45:00,44.23,44.3,44.23,44.29,91429.0,42.7423,42.81,42.7423,42.8003,91429.0
2017-02-03 10:50:00,44.3,44.36,44.27,44.29,123038.0,42.81,42.868,42.781,42.8003,123038.0
2017-02-03 10:55:00,44.3,44.31,44.27,44.31,79795.0,42.81,42.8196,42.781,42.8196,79795.0
2017-02-03 11:00:00,44.31,44.31,44.24,44.27,62604.0,42.8196,42.8196,42.752,42.781,62604.0
2017-02-03 11:05:00,44.26,44.3,44.19,44.19,46276.0,42.7713,42.81,42.7037,42.7037,46276.0
2017-02-03 11:10:00,44.19,44.23,44.12,44.19,78625.0,42.7037,42.7423,42.636,42.7037,78625.0
2017-02-03 11:15:00,44.21,44.24,44.18,44.21,27463.0,42.723,42.752,42.694,42.723,27463.0
2017-02-03 11:20:00,44.21,44.26,44.12,44.13,40638.0,42.723,42.7713,42.636,42.6457,40638.0
2017-02-03 11:25:00,44.13,44.25,44.13,44.25,38202.0,42.6457,42.7617,42.6457,42.7617,38202.0
2017-02-03 11:30:00,44.24,44.26,44.2,44.22,62761.0,42.752,42.7713,42.7133,42.7327,62761.0
2017-02-03 11:35:00,44.21,44.27,44.2,44.24,47731.0,42.723,42.781,42.7133,42.752,47731.0
2017-02-03 11:40:00,44.24,44.27,44.2,44.21,44785.0,42.752,42.781,42.7133,42.723,44785.0
2017-02-03 11:45:00,44.22,44.22,44.15,44.22,44576.0,42.7327,42.7327,42.665,42.7327,44576.0
2017-02-03 11:50:00,44.21,44.23,44.16,44.22,28549.0,42.723,42.7423,42.6747,42.7327,28549.0
2017-02-03 11:55:00,44.22,44.27,44.18,44.25,67106.0,42.7327,42.781,42.694,42.7617,67106.0
2017-02-03 12:00:00,44.26,44.27,44.22,44.24,34369.0,42.7713,42.781,42.7327,42.752,34369.0
2017-02-03 12:05:00,44.23,44.25,44.18,44.23,34375.0,42.7423,42.7617,42.694,42.7423,34375.0
2017-02-03 12:10:00,44.24,44.25,44.15,44.17,51301.0,42.752,42.7617,42.665,42.6843,51301.0
2017-02-03 12:15:00,44.16,44.2,44.15,44.15,20606.0,42.6747,42.7133,42.665,42.665,20606.0
2017-02-03 12:20:00,44.16,44.16,44.11,44.14,33550.0,42.6747,42.6747,42.6264,42.6554,33550.0
2017-02-03 12:25:00,44.13,44.15,44.07,44.1,38501.0,42.6457,42.665,42.5877,42.6167,38501.0
2017-02-03 12:30:00,44.1,44.13,44.07,44.07,51015.0,42.6167,42.6457,42.5877,42.5877,51015.0
2017-02-03 12:35:00,44.08,44.12,44.07,44.1,62168.0,42.5974,42.636,42.5877,42.6167,62168.0
2017-02-03 12:40:00,44.1,44.15,44.09,44.14,27446.0,42.6167,42.665,42.607,42.6554,27446.0
2017-02-03 12:45:00,44.14,44.16,44.12,44.14,85344.0,42.6554,42.6747,42.636,42.6554,85344.0
2017-02-03 12:50:00,44.15,44.2,44.14,44.17,44443.0,42.665,42.7133,42.6554,42.6843,44443.0
2017-02-03 12:55:00,44.17,44.21,44.15,44.18,29358.0,42.6843,42.723,42.665,42.694,29358.0
2017-02-03 13:00:00,44.19,44.23,44.18,44.23,29801.0,42.7037,42.7423,42.694,42.7423,29801.0
2017-02-03 13:05:00,44.22,44.24,44.19,44.19,32614.0,42.7327,42.752,42.7037,42.7037,32614.0
2017-02-03 13:10:00,44.2,44.2,44.15,44.2,57751.0,42.7133,42.7133,42.665,42.7133,57751.0
2017-02-03 13:15:00,44.2,44.21,44.17,44.18,27598.0,42.7133,42.723,42.6843,42.694,27598.0
2017-02-03 13:20:00,44.17,44.18,44.13,44.18,43506.0,42.6843,42.694,42.6457,42.694,43506.0
2017-02-03 13:25:00,44.18,44.2,44.12,44.13,45198.0,42.694,42.7133,42.636,42.6457,45198.0
2017-02-03 13:30:00,44.13,44.13,44.09,44.12,52838.0,42.6457,42.6457,42.607,42.636,52838.0
2017-02-03 13:35:00,44.12,44.15,44.11,44.15,60763.0,42.636,42.665,42.6264,42.665,60763.0
2017-02-03 13:40:00,44.16,44.16,44.11,44.12,40924.0,42.6747,42.6747,42.6264,42.636,40924.0
2017-02-03 13:45:00,44.12,44.13,44.09,44.11,36716.0,42.636,42.6457,42.607,42.6264,36716.0
2017-02-03 13:50:00,44.11,44.12,44.09,44.11,33444.0,42.6264,42.636,42.607,42.6264,33444.0
2017-02-03 13:55:00,44.1,44.11,44.09,44.11,33426.0,42.6167,42.6264,42.607,42.6264,33426.0
2017-02-03 14:00:00,44.1,44.17,44.1,44.17,106224.0,42.6167,42.6843,42.6167,42.6843,106224.0
2017-02-03 14:05:00,44.18,44.2,44.17,44.19,37397.0,42.694,42.7133,42.6843,42.7037,37397.0
2017-02-03 14:10:00,44.19,44.22,44.18,44.2,77043.0,42.7037,42.7327,42.694,42.7133,77043.0
2017-02-03 14:15:00,44.21,44.23,44.2,44.21,57669.0,42.723,42.7423,42.7133,42.723,57669.0
2017-02-03 14:20:00,44.21,44.23,44.19,44.2,41903.0,42.723,42.7423,42.7037,42.7133,41903.0
2017-02-03 14:25:00,44.19,44.2,44.16,44.18,51329.0,42.7037,42.7133,42.6747,42.694,51329.0
2017-02-03 14:30:00,44.17,44.18,44.16,44.17,34425.0,42.6843,42.694,42.6747,42.6843,34425.0
2017-02-03 14:35:00,44.18,44.21,44.17,44.21,71157.0,42.694,42.723,42.6843,42.723,71157.0
2017-02-03 14:40:00,44.21,44.25,44.2,44.24,96265.0,42.723,42.7617,42.7133,42.752,96265.0
2017-02-03 14:45:00,44.25,44.28,44.24,44.27,75327.0,42.7617,42.7906,42.752,42.781,75327.0
2017-02-03 14:50:00,44.27,44.27,44.25,44.26,50239.0,42.781,42.781,42.7617,42.7713,50239.0
2017-02-03 14:55:00,44.25,44.26,44.18,44.19,59436.0,42.7617,42.7713,42.694,42.7037,59436.0
2017-02-03 15:00:00,44.19,44.19,44.13,44.14,63546.0,42.7037,42.7037,42.6457,42.6554,63546.0
2017-02-03 15:05:00,44.14,44.17,44.13,44.16,51330.0,42.6554,42.6843,42.6457,42.6747,51330.0
2017-02-03 15:10:00,44.17,44.19,44.15,44.19,56782.0,42.6843,42.7037,42.665,42.7037,56782.0
2017-02-03 15:15:00,44.19,44.27,44.18,44.23,98833.0,42.7037,42.781,42.694,42.7423,98833.0
2017-02-03 15:20:00,44.24,44.26,44.19,44.19,63387.0,42.752,42.7713,42.7037,42.7037,63387.0
2017-02-03 15:25:00,44.19,44.2,44.16,44.16,76601.0,42.7037,42.7133,42.6747,42.6747,76601.0
2017-02-03 15:30:00,44.16,44.18,44.13,44.15,104630.0,42.6747,42.694,42.6457,42.665,104630.0
2017-02-03 15:35:00,44.15,44.15,44.13,44.14,96355.0,42.665,42.665,42.6457,42.6554,96355.0
2017-02-03 15:40:00,44.14,44.16,44.13,44.16,53199.0,42.6554,42.6747,42.6457,42.6747,53199.0
2017-02-03 15:45:00,44.16,44.19,44.14,44.18,170162.0,42.6747,42.7037,42.6554,42.694,170162.0
2017-02-03 15:50:00,44.19,44.21,44.17,44.2,281763.0,42.7037,42.723,42.6843,42.7133,281763.0
2017-02-03 15:55:00,44.2,44.22,44.15,44.2,577855.0,42.7133,42.7327,42.665,42.7133,577855.0
2017-02-06 09:30:00,44.8,45.01,44.74,44.79,373189.0,43.2932,43.4961,43.2352,43.2835,373189.0
2017-02-06 09:35:00,44.79,45.26,44.77,45.14,220131.0,43.2835,43.7377,43.2642,43.6217,220131.0
2017-02-06 09:40:00,45.15,45.58,45.15,45.54,348463.0,43.6314,44.0469,43.6314,44.0083,348463.0
2017-02-06 09:45:00,45.52,45.6,45.41,45.41,158103.0,43.9889,44.0662,43.8826,43.8826,158103.0
2017-02-06 09:50:00,45.42,45.42,45.18,45.19,86637.0,43.8923,43.8923,43.6604,43.67,86637.0
2017-02-06 09:55:00,45.19,45.41,45.19,45.27,54940.0,43.67,43.8826,43.67,43.7473,54940.0
2017-02-06 10:00:00,45.27,45.35,45.27,45.33,70137.0,43.7473,43.8247,43.7473,43.8053,70137.0
2017-02-06 10:05:00,45.33,45.36,45.16,45.3,108671.0,43.8053,43.8343,43.641,43.7763,108671.0
2017-02-06 10:10:00,45.31,45.38,45.26,45.27,67889.0,43.786,43.8536,43.7377,43.7473,67889.0
2017-02-06 10:15:00,45.27,45.47,45.27,45.47,80142.0,43.7473,43.9406,43.7473,43.9406,80142.0
2017-02-06 10:20:00,45.47,45.49,45.42,45.42,35946.0,43.9406,43.9599,43.8923,43.8923,35946.0
2017-02-06 10:25:00,45.43,45.54,45.41,45.48,104600.0,43.902,44.0083,43.8826,43.9503,104600.0
2017-02-06 10:30:00,45.47,45.47,45.31,45.31,51407.0,43.9406,43.9406,43.786,43.786,51407.0
2017-02-06 10:35:00,45.31,45.43,45.31,45.38,85371.0,43.786,43.902,43.786,43.8536,85371.0
2017-02-06 10:40:00,45.37,45.43,45.32,45.42,51387.0,43.844,43.902,43.7957,43.8923,51387.0
2017-02-06 10:45:00,45.41,45.41,45.25,45.27,35967.0,43.8826,43.8826,43.728,43.7473,35967.0
2017-02-06 10:50:00,45.28,45.33,45.17,45.19,45587.0,43.757,43.8053,43.6507,43.67,45587.0
2017-02-06 10:55:00,45.2,45.22,45.11,45.14,45643.0,43.6797,43.699,43.5927,43.6217,45643.0
2017-02-06 11:00:00,45.13,45.15,45.06,45.06,40026.0,43.6121,43.6314,43.5444,43.5444,40026.0
2017-02-06 11:05:00,45.07,45.14,45.02,45.04,44913.0,43.5541,43.6217,43.5058,43.5251,44913.0
2017-02-06 11:10:00,45.03,45.07,44.99,45.03,101742.0,43.5154,43.5541,43.4768,43.5154,101742.0
2017-02-06 11:15:00,45.02,45.02,44.97,44.99,34475.0,43.5058,43.5058,43.4574,43.4768,34475.0
2017-02-06 11:20:00,45.0,45.09,44.97,45.08,114446.0,43.4864,43.5734,43.4574,43.5637,114446.0
2017-02-06 11:25:00,45.08,45.14,45.06,45.06,43273.0,43.5637,43.6217,43.5444,43.5444,43273.0
2017-02-06 11:30:00,45.05,45.09,45.05,45.07,23594.0,43.5347,43.5734,43.5347,43.5541,23594.0
2017-02-06 11:35:00,45.09,45.13,45.07,45.07,24808.0,43.5734,43.6121,43.5541,43.5541,24808.0
2017-02-06 11:40:00,45.07,45.1,45.03,45.05,29317.0,43.5541,43.5831,43.5154,43.5347,29317.0
2017-02-06 11:45:00,45.05,45.05,45.02,45.03,14332.0,43.5347,43.5347,43.5058,43.5154,14332.0
2017-02-06 11:50:00,45.02,45.03,44.93,45.01,69638.0,43.5058,43.5154,43.4188,43.4961,69638.0
2017-02-06 11:55:00,45.0,45.07,44.99,45.02,24253.0,43.4864,43.5541,43.4768,43.5058,24253.0
2017-02-06 12:00:00,45.0,45.06,45.0,45.05,17487.0,43.4864,43.5444,43.4864,43.5347,17487.0
2017-02-06 12:05:00,45.05,45.07,45.0,45.02,17405.0,43.5347,43.5541,43.4864,43.5058,17405.0
2017-02-06 12:10:00,45.01,45.02,44.94,45.02,27905.0,43.4961,43.5058,43.4284,43.5058,27905.0
2017-02-06 12:15:00,45.01,45.02,45.0,45.02,72331.0,43.4961,43.5058,43.4864,43.5058,72331.0
2017-02-06 12:20:00,45.01,45.07,45.0,45.05,49247.0,43.4961,43.5541,43.4864,43.5347,49247.0
2017-02-06 12:25:00,45.05,45.05,45.03,45.05,35151.0,43.5347,43.5347,43.5154,43.5347,35151.0
2017-02-06 12:30:00,45.04,45.05,44.94,44.94,64932.0,43.5251,43.5347,43.4284,43.4284,64932.0
2017-02-06 12:35:00,44.95,45.01,44.94,45.0,36435.0,43.4381,43.4961,43.4284,43.4864,36435.0
2017-02-06 12:40:00,45.0,45.01,44.98,44.98,151218.0,43.4864,43.4961,43.4671,43.4671,151218.0
2017-02-06 12:45:00,44.99,45.01,44.99,45.0,78524.0,43.4768,43.4961,43.4768,43.4864,78524.0
2017-02-06 12:50:00,44.99,45.03,44.99,45.0,57667.0,43.4768,43.5154,43.4768,43.4864,57667.0
2017-02-06 12:55:00,45.01,45.03,44.99,45.03,97652.0,43.4961,43.5154,43.4768,43.5154,97652.0
2017-02-06 13:00:00,45.03,45.06,44.96,44.99,30673.0,43.5154,43.5444,43.4478,43.4768,30673.0
2017-02-06 13:05:00,44.98,45.0,44.96,44.99,34703.0,43.4671,43.4864,43.4478,43.4768,34703.0
2017-02-06 13:10:00,44.98,45.0,44.95,44.95,27182.0,43.4671,43.4864,43.4381,43.4381,27182.0
2017-02-06 13:15:00,44.95,44.97,44.91,44.92,41176.0,43.4381,43.4574,43.3995,43.4091,41176.0
2017-02-06 13:20:00,44.92,44.98,44.91,44.98,33072.0,43.4091,43.4671,43.3995,43.4671,33072.0
2017-02-06 13:25:00,44.98,45.0,44.94,44.96,27870.0,43.4671,43.4864,43.4284,43.4478,27870.0
2017-02-06 13:30:00,44.96,44.98,44.95,44.97,23880.0,43.4478,43.4671,43.4381,43.4574,23880.0
2017-02-06 13:35:00,44.97,44.99,44.94,44.95,16871.0,43.4574,43.4768,43.4284,43.4381,16871.0
2017-02-06 13:40:00,44.95,44.97,44.93,44.97,33672.0,43.4381,43.4574,43.4188,43.4574,33672.0
2017-02-06 13:45:00,44.97,44.99,44.96,44.97,18693.0,43.4574,43.4768,43.4478,43.4574,18693.0
2017-02-06 13:50:00,44.98,45.0,44.97,45.0,50684.0,43.4671,43.4864,43.4574,43.4864,50684.0
2017-02-06 13:55:00,44.99,45.0,44.97,44.98,16970.0,43.4768,43.4864,43.4574,43.4671,16970.0
2017-02-06 14:00:00,44.98,45.0,44.96,44.96,15933.0,43.4671,43.4864,43.4478,43.4478,15933.0
2017-02-06 14:05:00,44.96,44.97,44.94,44.94,15737.0,43.4478,43.4574,43.4284,43.4284,15737.0
2017-02-06 14:10:00,44.94,44.94,44.9,44.91,23550.0,43.4284,43.4284,43.3898,43.3995,23550.0
2017-02-06 14:15:00,44.91,44.92,44.9,44.9,16344.0,43.3995,43.4091,43.3898,43.3898,16344.0
2017-02-06 14:20:00,44.9,44.92,44.9,44.9,16705.0,43.3898,43.4091,43.3898,43.3898,16705.0
2017-02-06 14:25:00,44.9,44.92,44.9,44.91,28660.0,43.3898,43.4091,43.3898,43.3995,28660.0
2017-02-06 14:30:00,44.91,44.91,44.89,44.9,29576.0,43.3995,43.3995,43.3801,43.3898,29576.0
2017-02-06 14:35:00,44.89,44.9,44.83,44.84,35914.0,43.3801,43.3898,43.3221,43.3318,35914.0
2017-02-06 14:40:00,44.85,44.85,44.81,44.84,25242.0,43.3415,43.3415,43.3028,43.3318,25242.0
2017-02-06 14:45:00,44.84,44.88,44.8,44.81,35088.0,43.3318,43.3705,43.2932,43.3028,35088.0
2017-02-06 14:50:00,44.82,44.82,44.8,44.8,15117.0,43.3125,43.3125,43.2932,43.2932,15117.0
2017-02-06 14:55:00,44.81,44.85,44.8,44.82,37776.0,43.3028,43.3415,43.2932,43.3125,37776.0
2017-02-06 15:00:00,44.82,44.85,44.82,44.85,14676.0,43.3125,43.3415,43.3125,43.3415,14676.0
2017-02-06 15:05:00,44.85,44.93,44.84,44.9,42278.0,43.3415,43.4188,43.3318,43.3898,42278.0
2017-02-06 15:10:00,44.91,44.92,44.9,44.9,21639.0,43.3995,43.4091,43.3898,43.3898,21639.0
2017-02-06 15:15:00,44.9,44.91,44.85,44.87,50904.0,43.3898,43.3995,43.3415,43.3608,50904.0
2017-02-06 15:20:00,44.87,44.88,44.85,44.85,19538.0,43.3608,43.3705,43.3415,43.3415,19538.0
2017-02-06 15:25:00,44.85,44.9,44.85,44.89,31831.0,43.3415,43.3898,43.3415,43.3801,31831.0
2017-02-06 15:30:00,44.89,44.91,44.88,44.88,49810.0,43.3801,43.3995,43.3705,43.3705,49810.0
2017-02-06 15:35:00,44.88,44.97,44.88,44.97,68779.0,43.3705,43.4574,43.3705,43.4574,68779.0
2017-02-06 15:40:00,44.97,44.99,44.97,44.97,123527.0,43.4574,43.4768,43.4574,43.4574,123527.0
2017-02-06 15:45:00,44.97,44.99,44.96,44.97,92765.0,43.4574,43.4768,43.4478,43.4574,92765.0
2017-02-06 15:50:00,44.97,45.19,44.96,45.19,340872.0,43.4574,43.67,43.4478,43.67,340872.0
2017-02-06 15:55:00,45.19,45.3,45.15,45.29,580872.0,43.67,43.7763,43.6314,43.7667,580872.0
2017-02-07 09:30:00,45.75,45.75,45.01,45.35,172458.0,44.2112,44.2112,43.4961,43.8247,172458.0
2017-02-07 09:35:00,45.35,45.37,45.1,45.2,175881.0,43.8247,43.844,43.5831,43.6797,175881.0
2017-02-07 09:40:00,45.18,45.43,45.16,45.4,79999.0,43.6604,43.902,43.641,43.873,79999.0
2017-02-07 09:45:00,45.4,45.57,45.4,45.56,100214.0,43.873,44.0373,43.873,44.0276,100214.0
2017-02-07 09:50:00,45.55,45.6,45.42,45.42,108964.0,44.0179,44.0662,43.8923,43.8923,108964.0
2017-02-07 09:55:00,45.42,45.43,45.34,45.41,67892.0,43.8923,43.902,43.815,43.8826,67892.0
2017-02-07 10:00:00,45.41,45.47,45.39,45.44,53663.0,43.8826,43.9406,43.8633,43.9116,53663.0
2017-02-07 10:05:00,45.43,45.5,45.43,45.46,77221.0,43.902,43.9696,43.902,43.931,77221.0
2017-02-07 10:10:00,45.47,45.49,45.44,45.47,65149.0,43.9406,43.9599,43.9116,43.9406,65149.0
2017-02-07 10:15:00,45.47,45.49,45.4,45.4,64721.0,43.9406,43.9599,43.873,43.873,64721.0
2017-02-07 10:20:00,45.4,45.4,45.3,45.36,61546.0,43.873,43.873,43.7763,43.8343,61546.0
2017-02-07 10:25:00,45.37,45.41,45.36,45.4,42746.0,43.844,43.8826,43.8343,43.873,42746.0
2017-02-07 10:30:00,45.4,45.41,45.37,45.4,41592.0,43.873,43.8826,43.844,43.873,41592.0
2017-02-07 10:35:00,45.4,45.41,45.35,45.41,58573.0,43.873,43.8826,43.8247,43.8826,58573.0
2017-02-07 10:40:00,45.41,45.5,45.41,45.47,65698.0,43.8826,43.9696,43.8826,43.9406,65698.0
2017-02-07 10:45:00,45.47,45.54,45.46,45.53,62649.0,43.9406,44.0083,43.931,43.9986,62649.0
2017-02-07 10:50:00,45.53,45.58,45.53,45.57,69189.0,43.9986,44.0469,43.9986,44.0373,69189.0
2017-02-07 10:55:00,45.58,45.65,45.57,45.63,86905.0,44.0469,44.1146,44.0373,44.0952,86905.0
2017-02-07 11:00:00,45.63,45.69,45.62,45.69,54984.0,44.0952,44.1532,44.0856,44.1532,54984.0
2017-02-07 11:05:00,45.68,45.74,45.68,45.73,76500.0,44.1436,44.2015,44.1436,44.1919,76500.0
2017-02-07 11:10:00,45.73,45.74,45.64,45.72,234044.0,44.1919,44.2015,44.1049,44.1822,234044.0
2017-02-07 11:15:00,45.71,45.82,45.7,45.77,113707.0,44.1725,44.2788,44.1629,44.2305,113707.0
2017-02-07 11:20:00,45.78,45.8,45.74,45.78,44866.0,44.2402,44.2595,44.2015,44.2402,44866.0
2017-02-07 11:25:00,45.78,45.82,45.77,45.8,55834.0,44.2402,44.2788,44.2305,44.2595,55834.0
2017-02-07 11:30:00,45.79,45.83,45.79,45.82,45251.0,44.2499,44.2885,44.2499,44.2788,45251.0
2017-02-07 11:35:00,45.82,45.85,45.81,45.84,42402.0,44.2788,44.3078,44.2692,44.2982,42402.0
2017-02-07 11:40:00,45.84,45.97,45.84,45.97,106133.0,44.2982,44.4238,44.2982,44.4238,106133.0
2017-02-07 11:45:00,45.96,46.13,45.96,46.07,131013.0,44.4141,44.5784,44.4141,44.5204,131013.0
2017-02-07 11:50:00,46.08,46.12,45.99,46.04,74438.0,44.5301,44.5688,44.4431,44.4914,74438.0
2017-02-07 11:55:00,46.04,46.05,45.94,45.98,106679.0,44.4914,44.5011,44.3948,44.4335,106679.0
2017-02-07 12:00:00,45.97,46.06,45.94,46.03,42482.0,44.4238,44.5108,44.3948,44.4818,42482.0
2017-02-07 12:05:00,46.03,46.07,46.02,46.02,58325.0,44.4818,44.5204,44.4721,44.4721,58325.0
2017-02-07 12:10:00,46.02,46.03,45.93,45.97,47900.0,44.4721,44.4818,44.3851,44.4238,47900.0
2017-02-07 12:15:00,45.96,45.97,45.89,45.9,41156.0,44.4141,44.4238,44.3465,44.3562,41156.0
2017-02-07 12:20:00,45.9,45.91,45.74,45.76,64280.0,44.3562,44.3658,44.2015,44.2209,64280.0
2017-02-07 12:25:00,45.76,45.76,45.65,45.67,64392.0,44.2209,44.2209,44.1146,44.1339,64392.0
2017-02-07 12:30:00,45.66,45.74,45.64,45.73,36853.0,44.1242,44.2015,44.1049,44.1919,36853.0
2017-02-07 12:35:00,45.73,45.81,45.72,45.81,39439.0,44.1919,44.2692,44.1822,44.2692,39439.0
2017-02-07 12:40:00,45.81,45.85,45.76,45.8,72941.0,44.2692,44.3078,44.2209,44.2595,72941.0
2017-02-07 12:45:00,45.8,45.82,45.77,45.79,79295.0,44.2595,44.2788,44.2305,44.2499,79295.0
2017-02-07 12:50:00,45.78,45.82,45.75,45.76,39828.0,44.2402,44.2788,44.2112,44.2209,39828.0
2017-02-07 12:55:00,45.76,45.77,45.66,45.69,32280.0,44.2209,44.2305,44.1242,44.1532,32280.0
2017-02-07 13:00:00,45.69,45.69,45.58,45.59,34039.0,44.1532,44.1532,44.0469,44.0566,34039.0
2017-02-07 13:05:00,45.58,45.64,45.54,45.55,41762.0,44.0469,44.1049,44.0083,44.0179,41762.0
2017-02-07 13:10:00,45.55,45.56,45.45,45.47,55052.0,44.0179,44.0276,43.9213,43.9406,55052.0
2017-02-07 13:15:00,45.46,45.5,45.45,45.46,43965.0,43.931,43.9696,43.9213,43.931,43965.0
2017-02-07 13:20:00,45.46,45.47,45.38,45.41,38969.0,43.931,43.9406,43.8536,43.8826,38969.0
2017-02-07 13:25:00,45.41,45.48,45.37,45.46,49455.0,43.8826,43.9503,43.844,43.931,49455.0
2017-02-07 13:30:00,45.46,45.47,45.38,45.39,25330.0,43.931,43.9406,43.8536,43.8633,25330.0
2017-02-07 13:35:00,45.39,45.41,45.33,45.33,43317.0,43.8633,43.8826,43.8053,43.8053,43317.0
2017-02-07 13:40:00,45.33,45.36,45.31,45.32,44898.0,43.8053,43.8343,43.786,43.7957,44898.0
2017-02-07 13:45:00,45.33,45.37,45.3,45.31,27821.0,43.8053,43.844,43.7763,43.786,27821.0
2017-02-07 13:50:00,45.31,45.36,45.28,45.28,42474.0,43.786,43.8343,43.757,43.757,42474.0
2017-02-07 13:55:00,45.29,45.36,45.25,45.34,64163.0,43.7667,43.8343,43.728,43.815,64163.0
2017-02-07 14:00:00,45.34,45.44,45.34,45.41,45326.0,43.815,43.9116,43.815,43.8826,45326.0
2017-02-07 14:05:00,45.41,45.42,45.39,45.4,25589.0,43.8826,43.8923,43.8633,43.873,25589.0
2017-02-07 14:10:00,45.39,45.39,45.3,45.32,27967.0,43.8633,43.8633,43.7763,43.7957,27967.0
2017-02-07 14:15:00,45.31,45.36,45.22,45.36,71359.0,43.786,43.8343,43.699,43.8343,71359.0
2017-02-07 14:20:00,45.35,45.35,45.29,45.29,39491.0,43.8247,43.8247,43.7667,43.7667,39491.0
2017-02-07 14:25:00,45.28,45.41,45.28,45.41,34985.0,43.757,43.8826,43.757,43.8826,34985.0
2017-02-07 14:30:00,45.4,45.45,45.37,45.4,23974.0,43.873,43.9213,43.844,43.873,23974.0
2017-02-07 14:35:00,45.4,45.43,45.37,45.4,26864.0,43.873,43.902,43.844,43.873,26864.0
2017-02-07 14:40:00,45.4,45.45,45.39,45.41,30621.0,43.873,43.9213,43.8633,43.8826,30621.0
2017-02-07 14:45:00,45.41,45.42,45.39,45.41,25894.0,43.8826,43.8923,43.8633,43.8826,25894.0
2017-02-07 14:50:00,45.42,45.43,45.39,45.4,42717.0,43.8923,43.902,43.8633,43.873,42717.0
2017-02-07 14:55:00,45.4,45.42,45.36,45.36,28946.0,43.873,43.8923,43.8343,43.8343,28946.0
2017-02-07 15:00:00,45.36,45.43,45.36,45.37,29726.0,43.8343,43.902,43.8343,43.844,29726.0
2017-02-07 15:05:00,45.38,45.41,45.35,45.35,35344.0,43.8536,43.8826,43.8247,43.8247,35344.0
2017-02-07 15:10:00,45.36,45.37,45.33,45.34,38516.0,43.8343,43.844,43.8053,43.815,38516.0
2017-02-07 15:15:00,45.34,45.34,45.26,45.28,38651.0,43.815,43.815,43.7377,43.757,38651.0
2017-02-07 15:20:00,45.27,45.28,45.16,45.19,37369.0,43.7473,43.757,43.641,43.67,37369.0
2017-02-07 15:25:00,45.19,45.24,45.19,45.22,36473.0,43.67,43.7184,43.67,43.699,36473.0
2017-02-07 15:30:00,45.23,45.25,45.18,45.21,82079.0,43.7087,43.728,43.6604,43.6894,82079.0
2017-02-07 15:35:00,45.2,45.21,45.16,45.17,69244.0,43.6797,43.6894,43.641,43.6507,69244.0
2017-02-07 15:40:00,45.17,45.18,45.13,45.14,72354.0,43.6507,43.6604,43.6121,43.6217,72354.0
2017-02-07 15:45:00,45.14,45.18,45.1,45.15,68161.0,43.6217,43.6604,43.5831,43.6314,68161.0
2017-02-07 15:50:00,45.16,45.17,45.08,45.09,120132.0,43.641,43.6507,43.5637,43.5734,120132.0
2017-02-07 15:55:00,45.09,45.18,45.09,45.18,265545.0,43.5734,43.6604,43.5734,43.6604,265545.0
2017-02-08 09:30:00,45.26,45.26,44.84,44.97,81310.0,43.7377,43.7377,43.3318,43.4574,81310.0
2017-02-08 09:35:00,44.97,45.06,44.57,44.92,145196.0,43.4574,43.5444,43.0709,43.4091,145196.0
2017-02-08 09:40:00,44.92,45.17,44.91,45.14,48915.0,43.4091,43.6507,43.3995,43.6217,48915.0
2017-02-08 09:45:00,45.13,45.13,44.94,44.95,31151.0,43.6121,43.6121,43.4284,43.4381,31151.0
2017-02-08 09:50:00,44.95,45.13,44.91,44.94,58800.0,43.4381,43.6121,43.3995,43.4284,58800.0
2017-02-08 09:55:00,44.95,44.95,44.75,44.81,51218.0,43.4381,43.4381,43.2448,43.3028,51218.0
2017-02-08 10:00:00,44.8,44.87,44.7,44.71,111334.0,43.2932,43.3608,43.1965,43.2062,111334.0
2017-02-08 10:05:00,44.71,44.73,44.53,44.53,146043.0,43.2062,43.2255,43.0322,43.0322,146043.0
2017-02-08 10:10:00,44.51,44.67,44.51,44.64,140415.0,43.0129,43.1675,43.0129,43.1385,140415.0
2017-02-08 10:15:00,44.63,44.78,44.63,44.76,103141.0,43.1289,43.2738,43.1289,43.2545,103141.0
2017-02-08 10:20:00,44.76,44.78,44.72,44.75,67455.0,43.2545,43.2738,43.2158,43.2448,67455.0
2017-02-08 10:25:00,44.76,44.8,44.66,44.7,81964.0,43.2545,43.2932,43.1579,43.1965,81964.0
2017-02-08 10:30:00,44.71,44.87,44.71,44.86,64876.0,43.2062,43.3608,43.2062,43.3511,64876.0
2017-02-08 10:35:00,44.85,44.96,44.82,44.94,45157.0,43.3415,43.4478,43.3125,43.4284,45157.0
2017-02-08 10:40:00,44.94,45.08,44.89,45.05,62185.0,43.4284,43.5637,43.3801,43.5347,62185.0
2017-02-08 10:45:00,45.06,45.1,45.01,45.04,42502.0,43.5444,43.5831,43.4961,43.5251,42502.0
2017-02-08 10:50:00,45.04,45.07,44.86,44.89,74998.0,43.5251,43.5541,43.3511,43.3801,74998.0
2017-02-08 10:55:00,44.9,44.93,44.83,44.86,46762.0,43.3898,43.4188,43.3221,43.3511,46762.0
2017-02-08 11:00:00,44.87,45.05,44.87,45.02,44251.0,43.3608,43.5347,43.3608,43.5058,44251.0
2017-02-08 11:05:00,45.03,45.14,45.01,45.08,76314.0,43.5154,43.6217,43.4961,43.5637,76314.0
2017-02-08 11:10:00,45.09,45.15,45.05,45.05,35012.0,43.5734,43.6314,43.5347,43.5347,35012.0
2017-02-08 11:15:00,45.04,45.04,44.94,44.97,40774.0,43.5251,43.5251,43.4284,43.4574,40774.0
2017-02-08 11:20:00,44.97,44.98,44.88,44.88,46935.0,43.4574,43.4671,43.3705,43.3705,46935.0
2017-02-08 11:25:00,44.88,44.94,44.88,44.93,35179.0,43.3705,43.4284,43.3705,43.4188,35179.0
2017-02-08 11:30:00,44.92,44.98,44.91,44.98,26526.0,43.4091,43.4671,43.3995,43.4671,26526.0
2017-02-08 11:35:00,44.98,45.01,44.9,44.93,57203.0,43.4671,43.4961,43.3898,43.4188,57203.0
2017-02-08 11:40:00,44.93,45.03,44.92,44.99,33637.0,43.4188,43.5154,43.4091,43.4768,33637.0
2017-02-08 11:45:00,44.97,44.98,44.92,44.93,19359.0,43.4574,43.4671,43.4091,43.4188,19359.0
2017-02-08 11:50:00,44.92,44.98,44.86,44.94,43490.0,43.4091,43.4671,43.3511,43.4284,43490.0
2017-02-08 11:55:00,44.94,44.96,44.9,44.96,34168.0,43.4284,43.4478,43.3898,43.4478,34168.0
2017-02-08 12:00:00,44.97,45.11,44.97,45.09,63506.0,43.4574,43.5927,43.4574,43.5734,63506.0
2017-02-08 12:05:00,45.09,45.09,45.05,45.09,32620.0,43.5734,43.5734,43.5347,43.5734,32620.0
2017-02-08 12:10:00,45.09,45.12,45.07,45.08,38975.0,43.5734,43.6024,43.5541,43.5637,38975.0
2017-02-08 12:15:00,45.07,45.1,45.04,45.07,18856.0,43.5541,43.5831,43.5251,43.5541,18856.0
2017-02-08 12:20:00,45.06,45.08,45.03,45.05,38662.0,43.5444,43.5637,43.5154,43.5347,38662.0
2017-02-08 12:25:00,45.06,45.07,45.02,45.02,18118.0,43.5444,43.5541,43.5058,43.5058,18118.0
2017-02-08 12:30:00,45.02,45.06,45.01,45.02,22489.0,43.5058,43.5444,43.4961,43.5058,22489.0
2017-02-08 12:35:00,45.03,45.03,44.89,44.93,66893.0,43.5154,43.5154,43.3801,43.4188,66893.0
2017-02-08 12:40:00,44.91,44.95,44.91,44.92,26072.0,43.3995,43.4381,43.3995,43.4091,26072.0
2017-02-08 12:45:00,44.92,44.92,44.83,44.86,36834.0,43.4091,43.4091,43.3221,43.3511,36834.0
2017-02-08 12:50:00,44.85,44.85,44.8,44.81,24004.0,43.3415,43.3415,43.2932,43.3028,24004.0
2017-02-08 12:55:00,44.82,44.82,44.77,44.81,49897.0,43.3125,43.3125,43.2642,43.3028,49897.0
2017-02-08 13:00:00,44.82,44.95,44.81,44.94,28643.0,43.3125,43.4381,43.3028,43.4284,28643.0
2017-02-08 13:05:00,44.95,44.98,44.92,44.94,25756.0,43.4381,43.4671,43.4091,43.4284,25756.0
2017-02-08 13:10:00,44.93,44.94,44.89,44.9,30409.0,43.4188,43.4284,43.3801,43.3898,30409.0
2017-02-08 13:15:00,44.9,44.93,44.85,44.93,35048.0,43.3898,43.4188,43.3415,43.4188,35048.0
2017-02-08 13:20:00,44.92,44.95,44.91,44.93,14761.0,43.4091,43.4381,43.3995,43.4188,14761.0
2017-02-08 13:25:00,44.94,44.98,44.92,44.96,21391.0,43.4284,43.4671,43.4091,43.4478,21391.0
2017-02-08 13:30:00,44.96,44.98,44.93,44.97,14304.0,43.4478,43.4671,43.4188,43.4574,14304.0
2017-02-08 13:35:00,44.97,44.99,44.96,44.98,13700.0,43.4574,43.4768,43.4478,43.4671,13700.0
2017-02-08 13:40:00,44.98,44.99,44.95,44.99,28647.0,43.4671,43.4768,43.4381,43.4768,28647.0
2017-02-08 13:45:00,44.99,45.1,44.98,45.06,61252.0,43.4768,43.5831,43.4671,43.5444,61252.0
2017-02-08 13:50:00,45.07,45.1,45.06,45.06,23394.0,43.5541,43.5831,43.5444,43.5444,23394.0
2017-02-08 13:55:00,45.05,45.11,45.05,45.08,37460.0,43.5347,43.5927,43.5347,43.5637,37460.0
2017-02-08 14:00:00,45.08,45.12,45.06,45.08,24893.0,43.5637,43.6024,43.5444,43.5637,24893.0
2017-02-08 14:05:00,45.08,45.09,45.03,45.06,14670.0,43.5637,43.5734,43.5154,43.5444,14670.0
2017-02-08 14:10:00,45.05,45.06,44.99,45.0,30425.0,43.5347,43.5444,43.4768,43.4864,30425.0
2017-02-08 14:15:00,45.01,45.07,45.0,45.07,10514.0,43.4961,43.5541,43.4864,43.5541,10514.0
2017-02-08 14:20:00,45.06,45.08,45.04,45.07,16548.0,43.5444,43.5637,43.5251,43.5541,16548.0
2017-02-08 14:25:00,45.08,45.08,44.97,44.99,25568.0,43.5637,43.5637,43.4574,43.4768,25568.0
2017-02-08 14:30:00,45.0,45.07,45.0,45.05,24484.0,43.4864,43.5541,43.4864,43.5347,24484.0
2017-02-08 14:35:00,45.05,45.06,45.02,45.05,16295.0,43.5347,43.5444,43.5058,43.5347,16295.0
2017-02-08 14:40:00,45.05,45.06,45.03,45.03,14976.0,43.5347,43.5444,43.5154,43.5154,14976.0
2017-02-08 14:45:00,45.03,45.07,45.02,45.06,24394.0,43.5154,43.5541,43.5058,43.5444,24394.0
2017-02-08 14:50:00,45.05,45.08,45.04,45.05,19164.0,43.5347,43.5637,43.5251,43.5347,19164.0
2017-02-08 14:55:00,45.06,45.08,45.04,45.04,18110.0,43.5444,43.5637,43.5251,43.5251,18110.0
2017-02-08 15:00:00,45.04,45.05,44.91,44.96,39027.0,43.5251,43.5347,43.3995,43.4478,39027.0
2017-02-08 15:05:00,44.97,45.02,44.96,44.98,22848.0,43.4574,43.5058,43.4478,43.4671,22848.0
2017-02-08 15:10:00,44.98,45.01,44.95,45.0,18040.0,43.4671,43.4961,43.4381,43.4864,18040.0
2017-02-08 15:15:00,45.0,45.01,44.99,45.01,14800.0,43.4864,43.4961,43.4768,43.4961,14800.0
2017-02-08 15:20:00,45.01,45.04,44.98,45.03,28478.0,43.4961,43.5251,43.4671,43.5154,28478.0
2017-02-08 15:25:00,45.03,45.09,45.01,45.08,51249.0,43.5154,43.5734,43.4961,43.5637,51249.0
2017-02-08 15:30:00,45.09,45.11,45.06,45.08,35770.0,43.5734,43.5927,43.5444,43.5637,35770.0
2017-02-08 15:35:00,45.08,45.13,45.06,45.13,41118.0,43.5637,43.6121,43.5444,43.6121,41118.0
2017-02-08 15:40:00,45.13,45.13,45.09,45.13,34598.0,43.6121,43.6121,43.5734,43.6121,34598.0
2017-02-08 15:45:00,45.13,45.13,45.04,45.05,38398.0,43.6121,43.6121,43.5251,43.5347,38398.0
2017-02-08 15:50:00,45.06,45.09,45.03,45.05,119228.0,43.5444,43.5734,43.5154,43.5347,119228.0
2017-02-08 15:55:00,45.05,45.07,45.03,45.05,225563.0,43.5347,43.5541,43.5154,43.5347,225563.0
2017-02-09 09:30:00,45.07,45.25,44.94,45.04,93990.0,43.6481,43.8225,43.5222,43.6191,93990.0
2017-02-09 09:35:00,45.06,45.14,44.96,45.0,108202.0,43.6385,43.7159,43.5416,43.5803,108202.0
2017-02-09 09:40:00,45.01,45.13,45.0,45.07,39510.0,43.59,43.7062,43.5803,43.6481,39510.0
2017-02-09 09:45:00,45.07,45.15,45.06,45.11,59113.0,43.6481,43.7256,43.6385,43.6869,59113.0
2017-02-09 09:50:00,45.12,45.15,45.01,45.14,43263.0,43.6966,43.7256,43.59,43.7159,43263.0
2017-02-09 09:55:00,45.14,45.27,45.12,45.14,52644.0,43.7159,43.8418,43.6966,43.7159,52644.0
2017-02-09 10:00:00,45.17,45.29,45.14,45.25,40793.0,43.745,43.8612,43.7159,43.8225,40793.0
2017-02-09 10:05:00,45.25,45.4,45.16,45.39,80708.0,43.8225,43.9677,43.7353,43.958,80708.0
2017-02-09 10:10:00,45.4,45.93,45.39,45.93,286410.0,43.9677,44.481,43.958,44.481,286410.0
2017-02-09 10:15:00,45.91,46.3,45.89,46.29,437906.0,44.4616,44.8393,44.4423,44.8297,437906.0
2017-02-09 10:20:00,46.3,46.33,45.85,46.04,299366.0,44.8393,44.8684,44.4035,44.5875,299366.0
2017-02-09 10:25:00,46.03,46.38,46.03,46.35,297863.0,44.5779,44.9168,44.5779,44.8878,297863.0
2017-02-09 10:30:00,46.33,46.45,46.16,46.17,167991.0,44.8684,44.9846,44.7038,44.7134,167991.0
2017-02-09 10:35:00,46.17,46.33,46.12,46.31,119856.0,44.7134,44.8684,44.665,44.849,119856.0
2017-02-09 10:40:00,46.32,46.43,46.27,46.43,106284.0,44.8587,44.9652,44.8103,44.9652,106284.0
2017-02-09 10:45:00,46.42,46.51,46.37,46.46,129762.0,44.9556,45.0427,44.9071,44.9943,129762.0
2017-02-09 10:50:00,46.48,46.57,46.47,46.51,136406.0,45.0137,45.1008,45.004,45.0427,136406.0
2017-02-09 10:55:00,46.51,46.57,46.43,46.56,107606.0,45.0427,45.1008,44.9652,45.0911,107606.0
2017-02-09 11:00:00,46.56,46.6,46.39,46.51,117753.0,45.0911,45.1299,44.9265,45.0427,117753.0
2017-02-09 11:05:00,46.52,46.52,46.3,46.41,74786.0,45.0524,45.0524,44.8393,44.9459,74786.0
2017-02-09 11:10:00,46.41,46.56,46.39,46.51,90956.0,44.9459,45.0911,44.9265,45.0427,90956.0
2017-02-09 11:15:00,46.52,46.53,46.32,46.43,120056.0,45.0524,45.0621,44.8587,44.9652,120056.0
2017-02-09 11:20:00,46.43,46.51,46.39,46.46,50847.0,44.9652,45.0427,44.9265,44.9943,50847.0
2017-02-09 11:25:00,46.45,46.53,46.43,46.45,65667.0,44.9846,45.0621,44.9652,44.9846,65667.0
2017-02-09 11:30:00,46.46,46.48,46.35,46.38,33371.0,44.9943,45.0137,44.8878,44.9168,33371.0
2017-02-09 11:35:00,46.38,46.39,46.25,46.29,43796.0,44.9168,44.9265,44.7909,44.8297,43796.0
2017-02-09 11:40:00,46.28,46.44,46.28,46.42,62393.0,44.82,44.9749,44.82,44.9556,62393.0
2017-02-09 11:45:00,46.43,46.45,46.38,46.4,23090.0,44.9652,44.9846,44.9168,44.9362,23090.0
2017-02-09 11:50:00,46.41,46.44,46.32,46.38,25509.0,44.9459,44.9749,44.8587,44.9168,25509.0
2017-02-09 11:55:00,46.38,46.42,46.34,46.34,19264.0,44.9168,44.9556,44.8781,44.8781,19264.0
2017-02-09 12:00:00,46.34,46.41,46.32,46.37,33586.0,44.8781,44.9459,44.8587,44.9071,33586.0
2017-02-09 12:05:00,46.37,46.38,46.32,46.32,21611.0,44.9071,44.9168,44.8587,44.8587,21611.0
2017-02-09 12:10:00,46.34,46.45,46.33,46.43,12946.0,44.8781,44.9846,44.8684,44.9652,12946.0
2017-02-09 12:15:00,46.42,46.47,46.41,46.42,14025.0,44.9556,45.004,44.9459,44.9556,14025.0
2017-02-09 12:20:00,46.42,46.43,46.35,46.37,29303.0,44.9556,44.9652,44.8878,44.9071,29303.0
2017-02-09 12:25:00,46.37,46.39,46.34,46.39,21326.0,44.9071,44.9265,44.8781,44.9265,21326.0
2017-02-09 12:30:00,46.39,46.39,46.32,46.34,31796.0,44.9265,44.9265,44.8587,44.8781,31796.0
2017-02-09 12:35:00,46.33,46.38,46.32,46.34,50776.0,44.8684,44.9168,44.8587,44.8781,50776.0
2017-02-09 12:40:00,46.34,46.41,46.34,46.41,12399.0,44.8781,44.9459,44.8781,44.9459,12399.0
2017-02-09 12:45:00,46.4,46.41,46.25,46.25,37292.0,44.9362,44.9459,44.7909,44.7909,37292.0
2017-02-09 12:50:00,46.25,46.31,46.25,46.28,18818.0,44.7909,44.849,44.7909,44.82,18818.0
2017-02-09 12:55:00,46.27,46.33,46.26,46.27,10201.0,44.8103,44.8684,44.8006,44.8103,10201.0
2017-02-09 13:00:00,46.27,46.34,46.24,46.33,29834.0,44.8103,44.8781,44.7812,44.8684,29834.0
2017-02-09 13:05:00,46.33,46.34,46.25,46.25,28417.0,44.8684,44.8781,44.7909,44.7909,28417.0
2017-02-09 13:10:00,46.26,46.27,46.22,46.23,38420.0,44.8006,44.8103,44.7619,44.7715,38420.0
2017-02-09 13:15:00,46.22,46.24,46.18,46.22,48943.0,44.7619,44.7812,44.7231,44.7619,48943.0
2017-02-09 13:20:00,46.22,46.28,46.21,46.24,27920.0,44.7619,44.82,44.7522,44.7812,27920.0
2017-02-09 13:25:00,46.23,46.32,46.23,46.32,23322.0,44.7715,44.8587,44.7715,44.8587,23322.0
2017-02-09 13:30:00,46.32,46.32,46.24,46.26,15449.0,44.8587,44.8587,44.7812,44.8006,15449.0
2017-02-09 13:35:00,46.27,46.31,46.27,46.3,15307.0,44.8103,44.849,44.8103,44.8393,15307.0
2017-02-09 13:40:00,46.3,46.32,46.27,46.3,24480.0,44.8393,44.8587,44.8103,44.8393,24480.0
2017-02-09 13:45:00,46.3,46.36,46.29,46.35,18017.0,44.8393,44.8974,44.8297,44.8878,18017.0
2017-02-09 13:50:00,46.35,46.42,46.35,46.39,47349.0,44.8878,44.9556,44.8878,44.9265,47349.0
2017-02-09 13:55:00,46.4,46.43,46.34,46.38,36909.0,44.9362,44.9652,44.8781,44.9168,36909.0
2017-02-09 14:00:00,46.39,46.4,46.36,46.38,38340.0,44.9265,44.9362,44.8974,44.9168,38340.0
2017-02-09 14:05:00,46.38,46.41,46.38,46.4,21609.0,44.9168,44.9459,44.9168,44.9362,21609.0
2017-02-09 14:10:00,46.4,46.41,46.33,46.38,29426.0,44.9362,44.9459,44.8684,44.9168,29426.0
2017-02-09 14:15:00,46.37,46.37,46.25,46.25,36190.0,44.9071,44.9071,44.7909,44.7909,36190.0
2017-02-09 14:20:00,46.26,46.3,46.24,46.28,32730.0,44.8006,44.8393,44.7812,44.82,32730.0
2017-02-09 14:25:00,46.27,46.29,46.24,46.26,33419.0,44.8103,44.8297,44.7812,44.8006,33419.0
2017-02-09 14:30:00,46.25,46.31,46.25,46.26,47748.0,44.7909,44.849,44.7909,44.8006,47748.0
2017-02-09 14:35:00,46.25,46.29,46.23,46.26,46785.0,44.7909,44.8297,44.7715,44.8006,46785.0
2017-02-09 14:40:00,46.26,46.36,46.23,46.35,41087.0,44.8006,44.8974,44.7715,44.8878,41087.0
2017-02-09 14:45:00,46.36,46.36,46.29,46.35,42545.0,44.8974,44.8974,44.8297,44.8878,42545.0
2017-02-09 14:50:00,46.35,46.35,46.29,46.34,55174.0,44.8878,44.8878,44.8297,44.8781,55174.0
2017-02-09 14:55:00,46.35,46.45,46.34,46.45,69520.0,44.8878,44.9846,44.8781,44.9846,69520.0
2017-02-09 15:00:00,46.45,46.45,46.38,46.41,53882.0,44.9846,44.9846,44.9168,44.9459,53882.0
2017-02-09 15:05:00,46.41,46.45,46.4,46.45,38999.0,44.9459,44.9846,44.9362,44.9846,38999.0
2017-02-09 15:10:00,46.45,46.55,46.44,46.53,121216.0,44.9846,45.0814,44.9749,45.0621,121216.0
2017-02-09 15:15:00,46.53,46.54,46.44,46.49,54673.0,45.0621,45.0718,44.9749,45.0233,54673.0
2017-02-09 15:20:00,46.49,46.54,46.48,46.51,60939.0,45.0233,45.0718,45.0137,45.0427,60939.0
2017-02-09 15:25:00,46.5,46.53,46.44,46.45,56050.0,45.033,45.0621,44.9749,44.9846,56050.0
2017-02-09 15:30:00,46.45,46.46,46.33,46.35,74193.0,44.9846,44.9943,44.8684,44.8878,74193.0
2017-02-09 15:35:00,46.36,46.42,46.32,46.36,72475.0,44.8974,44.9556,44.8587,44.8974,72475.0
2017-02-09 15:40:00,46.36,46.44,46.34,46.38,179450.0,44.8974,44.9749,44.8781,44.9168,179450.0
2017-02-09 15:45:00,46.38,46.39,46.31,46.34,80614.0,44.9168,44.9265,44.849,44.8781,80614.0
2017-02-09 15:50:00,46.34,46.38,46.3,46.37,167125.0,44.8781,44.9168,44.8393,44.9071,167125.0
2017-02-09 15:55:00,46.37,46.37,46.28,46.31,300753.0,44.9071,44.9071,44.82,44.849,300753.0
2017-02-10 09:30:00,46.6,46.65,46.51,46.54,140773.0,45.1299,45.1783,45.0427,45.0718,140773.0
2017-02-10 09:35:00,46.54,46.7,46.54,46.65,59965.0,45.0718,45.2267,45.0718,45.1783,59965.0
2017-02-10 09:40:00,46.65,46.68,46.5,46.54,106561.0,45.1783,45.2073,45.033,45.0718,106561.0
2017-02-10 09:45:00,46.53,46.61,46.41,46.45,79095.0,45.0621,45.1396,44.9459,44.9846,79095.0
2017-02-10 09:50:00,46.44,46.53,46.33,46.35,59210.0,44.9749,45.0621,44.8684,44.8878,59210.0
2017-02-10 09:55:00,46.33,46.48,46.3,46.48,70040.0,44.8684,45.0137,44.8393,45.0137,70040.0
2017-02-10 10:00:00,46.48,46.5,46.26,46.34,113584.0,45.0137,45.033,44.8006,44.8781,113584.0
2017-02-10 10:05:00,46.35,46.38,46.27,46.29,96186.0,44.8878,44.9168,44.8103,44.8297,96186.0
2017-02-10 10:10:00,46.29,46.34,46.26,46.3,54543.0,44.8297,44.8781,44.8006,44.8393,54543.0
2017-02-10 10:15:00,46.33,46.34,46.27,46.27,30894.0,44.8684,44.8781,44.8103,44.8103,30894.0
2017-02-10 10:20:00,46.27,46.35,46.27,46.33,163981.0,44.8103,44.8878,44.8103,44.8684,163981.0
2017-02-10 10:25:00,46.34,46.36,46.32,46.33,16281.0,44.8781,44.8974,44.8587,44.8684,16281.0
2017-02-10 10:30:00,46.34,46.44,46.32,46.42,50994.0,44.8781,44.9749,44.8587,44.9556,50994.0
2017-02-10 10:35:00,46.42,46.45,46.36,46.42,31348.0,44.9556,44.9846,44.8974,44.9556,31348.0
2017-02-10 10:40:00,46.42,46.44,46.3,46.3,51353.0,44.9556,44.9749,44.8393,44.8393,51353.0
2017-02-10 10:45:00,46.3,46.31,46.25,46.25,32492.0,44.8393,44.849,44.7909,44.7909,32492.0
2017-02-10 10:50:00,46.25,46.31,46.2,46.31,63279.0,44.7909,44.849,44.7425,44.849,63279.0
2017-02-10 10:55:00,46.3,46.33,46.26,46.3,40552.0,44.8393,44.8684,44.8006,44.8393,40552.0
2017-02-10 11:00:00,46.3,46.32,46.2,46.24,37474.0,44.8393,44.8587,44.7425,44.7812,37474.0
2017-02-10 11:05:00,46.24,46.25,46.2,46.21,15979.0,44.7812,44.7909,44.7425,44.7522,15979.0
2017-02-10 11:10:00,46.2,46.26,46.19,46.25,20939.0,44.7425,44.8006,44.7328,44.7909,20939.0
2017-02-10 11:15:00,46.25,46.27,46.24,46.27,27920.0,44.7909,44.8103,44.7812,44.8103,27920.0
2017-02-10 11:20:00,46.27,46.28,46.23,46.23,26710.0,44.8103,44.82,44.7715,44.7715,26710.0
2017-02-10 11:25:00,46.24,46.24,46.17,46.23,60295.0,44.7812,44.7812,44.7134,44.7715,60295.0
2017-02-10 11:30:00,46.23,46.23,46.19,46.21,36482.0,44.7715,44.7715,44.7328,44.7522,36482.0
2017-02-10 11:35:00,46.21,46.26,46.2,46.21,28374.0,44.7522,44.8006,44.7425,44.7522,28374.0
2017-02-10 11:40:00,46.22,46.28,46.22,46.26,36523.0,44.7619,44.82,44.7619,44.8006,36523.0
2017-02-10 11:45:00,46.26,46.31,46.25,46.28,16967.0,44.8006,44.849,44.7909,44.82,16967.0
2017-02-10 11:50:00,46.28,46.3,46.28,46.3,8654.0,44.82,44.8393,44.82,44.8393,8654.0
2017-02-10 11:55:00,46.29,46.29,46.25,46.27,11945.0,44.8297,44.8297,44.7909,44.8103,11945.0
2017-02-10 12:00:00,46.28,46.34,46.28,46.33,36103.0,44.82,44.8781,44.82,44.8684,36103.0
2017-02-10 12:05:00,46.33,46.42,46.33,46.39,20887.0,44.8684,44.9556,44.8684,44.9265,20887.0
2017-02-10 12:10:00,46.39,46.39,46.27,46.31,42004.0,44.9265,44.9265,44.8103,44.849,42004.0
2017-02-10 12:15:00,46.3,46.31,46.27,46.29,13879.0,44.8393,44.849,44.8103,44.8297,13879.0
2017-02-10 12:20:00,46.28,46.32,46.26,46.28,29799.0,44.82,44.8587,44.8006,44.82,29799.0
2017-02-10 12:25:00,46.28,46.34,46.28,46.32,16348.0,44.82,44.8781,44.82,44.8587,16348.0
2017-02-10 12:30:00,46.32,46.38,46.32,46.36,15101.0,44.8587,44.9168,44.8587,44.8974,15101.0
2017-02-10 12:35:00,46.36,46.37,46.28,46.28,20019.0,44.8974,44.9071,44.82,44.82,20019.0
2017-02-10 12:40:00,46.28,46.3,46.28,46.28,5931.0,44.82,44.8393,44.82,44.82,5931.0
2017-02-10 12:45:00,46.29,46.31,46.29,46.31,14674.0,44.8297,44.849,44.8297,44.849,14674.0
2017-02-10 12:50:00,46.31,46.31,46.25,46.25,19660.0,44.849,44.849,44.7909,44.7909,19660.0
2017-02-10 12:55:00,46.25,46.29,46.23,46.24,14379.0,44.7909,44.8297,44.7715,44.7812,14379.0
2017-02-10 13:00:00,46.23,46.24,46.22,46.23,8246.0,44.7715,44.7812,44.7619,44.7715,8246.0
2017-02-10 13:05:00,46.23,46.28,46.22,46.27,21391.0,44.7715,44.82,44.7619,44.8103,21391.0
2017-02-10 13:10:00,46.27,46.31,46.26,46.3,20680.0,44.8103,44.849,44.8006,44.8393,20680.0
2017-02-10 13:15:00,46.3,46.38,46.3,46.37,51256.0,44.8393,44.9168,44.8393,44.9071,51256.0
2017-02-10 13:20:00,46.37,46.41,46.36,46.41,35033.0,44.9071,44.9459,44.8974,44.9459,35033.0
2017-02-10 13:25:00,46.4,46.41,46.35,46.39,22156.0,44.9362,44.9459,44.8878,44.9265,22156.0
2017-02-10 13:30:00,46.38,46.42,46.37,46.41,12486.0,44.9168,44.9556,44.9071,44.9459,12486.0
2017-02-10 13:35:00,46.4,46.44,46.38,46.44,16603.0,44.9362,44.9749,44.9168,44.9749,16603.0
2017-02-10 13:40:00,46.44,46.44,46.41,46.41,30640.0,44.9749,44.9749,44.9459,44.9459,30640.0
2017-02-10 13:45:00,46.42,46.45,46.41,46.44,21266.0,44.9556,44.9846,44.9459,44.9749,21266.0
2017-02-10 13:50:00,46.45,46.45,46.38,46.39,29575.0,44.9846,44.9846,44.9168,44.9265,29575.0
2017-02-10 13:55:00,46.39,46.39,46.34,46.34,16803.0,44.9265,44.9265,44.8781,44.8781,16803.0
2017-02-10 14:00:00,46.35,46.38,46.34,46.35,17385.0,44.8878,44.9168,44.8781,44.8878,17385.0
2017-02-10 14:05:00,46.35,46.36,46.33,46.34,11388.0,44.8878,44.8974,44.8684,44.8781,11388.0
2017-02-10 14:10:00,46.34,46.37,46.33,46.34,23470.0,44.8781,44.9071,44.8684,44.8781,23470.0
2017-02-10 14:15:00,46.33,46.35,46.29,46.29,35833.0,44.8684,44.8878,44.8297,44.8297,35833.0
2017-02-10 14:20:00,46.3,46.32,46.29,46.31,10775.0,44.8393,44.8587,44.8297,44.849,10775.0
2017-02-10 14:25:00,46.31,46.33,46.3,46.31,23012.0,44.849,44.8684,44.8393,44.849,23012.0
2017-02-10 14:30:00,46.32,46.33,46.3,46.31,13282.0,44.8587,44.8684,44.8393,44.849,13282.0
2017-02-10 14:35:00,46.31,46.32,46.26,46.27,22750.0,44.849,44.8587,44.8006,44.8103,22750.0
2017-02-10 14:40:00,46.26,46.28,46.21,46.24,47482.0,44.8006,44.82,44.7522,44.7812,47482.0
2017-02-10 14:45:00,46.25,46.25,46.21,46.24,29267.0,44.7909,44.7909,44.7522,44.7812,29267.0
2017-02-10 14:50:00,46.24,46.24,46.2,46.22,22215.0,44.7812,44.7812,44.7425,44.7619,22215.0
2017-02-10 14:55:00,46.21,46.22,46.19,46.2,22638.0,44.7522,44.7619,44.7328,44.7425,22638.0
2017-02-10 15:00:00,46.21,46.25,46.21,46.25,19141.0,44.7522,44.7909,44.7522,44.7909,19141.0
2017-02-10 15:05:00,46.24,46.25,46.19,46.22,26852.0,44.7812,44.7909,44.7328,44.7619,26852.0
2017-02-10 15:10:00,46.22,46.26,46.21,46.25,26560.0,44.7619,44.8006,44.7522,44.7909,26560.0
2017-02-10 15:15:00,46.25,46.28,46.24,46.27,31748.0,44.7909,44.82,44.7812,44.8103,31748.0
2017-02-10 15:20:00,46.27,46.28,46.21,46.23,55797.0,44.8103,44.82,44.7522,44.7715,55797.0
2017-02-10 15:25:00,46.24,46.24,46.21,46.21,17831.0,44.7812,44.7812,44.7522,44.7522,17831.0
2017-02-10 15:30:00,46.21,46.29,46.21,46.28,30952.0,44.7522,44.8297,44.7522,44.82,30952.0
2017-02-10 15:35:00,46.28,46.29,46.26,46.26,48310.0,44.82,44.8297,44.8006,44.8006,48310.0
2017-02-10 15:40:00,46.27,46.28,46.26,46.27,24121.0,44.8103,44.82,44.8006,44.8103,24121.0
2017-02-10 15:45:00,46.26,46.27,46.21,46.25,36196.0,44.8006,44.8103,44.7522,44.7909,36196.0
2017-02-10 15:50:00,46.25,46.26,46.21,46.21,54297.0,44.7909,44.8006,44.7522,44.7522,54297.0
2017-02-10 15:55:00,46.22,46.54,46.2,46.45,801990.0,44.7619,45.0718,44.7425,44.9846,801990.0
2017-02-13 09:30:00,46.59,46.88,46.5,46.67,85947.0,45.1202,45.401,45.033,45.1977,85947.0
2017-02-13 09:35:00,46.67,46.91,46.67,46.88,82570.0,45.1977,45.4301,45.1977,45.401,82570.0
2017-02-13 09:40:00,46.86,47.19,46.86,47.06,109831.0,45.3817,45.7013,45.3817,45.5754,109831.0
2017-02-13 09:45:00,47.08,47.15,46.93,47.0,81700.0,45.5947,45.6625,45.4495,45.5173,81700.0
2017-02-13 09:50:00,47.0,47.09,46.88,47.05,59062.0,45.5173,45.6044,45.401,45.5657,59062.0
2017-02-13 09:55:00,47.03,47.15,47.03,47.15,90557.0,45.5463,45.6625,45.5463,45.6625,90557.0
2017-02-13 10:00:00,47.15,47.24,47.13,47.23,100046.0,45.6625,45.7497,45.6432,45.74,100046.0
2017-02-13 10:05:00,47.23,47.25,47.17,47.21,60908.0,45.74,45.7594,45.6819,45.7206,60908.0
2017-02-13 10:10:00,47.21,47.22,47.15,47.2,40246.0,45.7206,45.7303,45.6625,45.7109,40246.0
2017-02-13 10:15:00,47.18,47.22,47.17,47.2,36627.0,45.6916,45.7303,45.6819,45.7109,36627.0
2017-02-13 10:20:00,47.21,47.23,47.16,47.19,42108.0,45.7206,45.74,45.6722,45.7013,42108.0
2017-02-13 10:25:00,47.19,47.22,47.17,47.21,137573.0,45.7013,45.7303,45.6819,45.7206,137573.0
2017-02-13 10:30:00,47.21,47.35,47.19,47.31,154945.0,45.7206,45.8562,45.7013,45.8175,154945.0
2017-02-13 10:35:00,47.32,47.37,47.2,47.22,55491.0,45.8272,45.8756,45.7109,45.7303,55491.0
2017-02-13 10:40:00,47.23,47.3,47.21,47.27,106693.0,45.74,45.8078,45.7206,45.7787,106693.0
2017-02-13 10:45:00,47.27,47.27,47.19,47.24,58929.0,45.7787,45.7787,45.7013,45.7497,58929.0
2017-02-13 10:50:00,47.24,47.27,47.19,47.21,72080.0,45.7497,45.7787,45.7013,45.7206,72080.0
2017-02-13 10:55:00,47.21,47.26,47.18,47.24,104365.0,45.7206,45.7691,45.6916,45.7497,104365.0
2017-02-13 11:00:00,47.25,47.28,47.21,47.21,64218.0,45.7594,45.7884,45.7206,45.7206,64218.0
2017-02-13 11:05:00,47.22,47.28,47.21,47.27,41566.0,45.7303,45.7884,45.7206,45.7787,41566.0
2017-02-13 11:10:00,47.28,47.29,47.26,47.28,34690.0,45.7884,45.7981,45.7691,45.7884,34690.0
2017-02-13 11:15:00,47.28,47.32,47.24,47.31,49033.0,45.7884,45.8272,45.7497,45.8175,49033.0
2017-02-13 11:20:00,47.31,47.38,47.3,47.37,45054.0,45.8175,45.8853,45.8078,45.8756,45054.0
2017-02-13 11:25:00,47.37,47.39,47.33,47.35,23825.0,45.8756,45.8949,45.8368,45.8562,23825.0
2017-02-13 11:30:00,47.35,47.35,47.28,47.29,38702.0,45.8562,45.8562,45.7884,45.7981,38702.0
2017-02-13 11:35:00,47.29,47.33,47.29,47.3,34884.0,45.7981,45.8368,45.7981,45.8078,34884.0
2017-02-13 11:40:00,47.31,47.32,47.28,47.3,67779.0,45.8175,45.8272,45.7884,45.8078,67779.0
2017-02-13 11:45:00,47.3,47.34,47.29,47.33,22363.0,45.8078,45.8465,45.7981,45.8368,22363.0
2017-02-13 11:50:00,47.33,47.33,47.31,47.32,17306.0,45.8368,45.8368,45.8175,45.8272,17306.0
2017-02-13 11:55:00,47.32,47.33,47.31,47.32,33052.0,45.8272,45.8368,45.8175,45.8272,33052.0
2017-02-13 12:00:00,47.33,47.34,47.31,47.31,18764.0,45.8368,45.8465,45.8175,45.8175,18764.0
2017-02-13 12:05:00,47.32,47.33,47.3,47.32,33711.0,45.8272,45.8368,45.8078,45.8272,33711.0
2017-02-13 12:10:00,47.31,47.34,47.27,47.3,29369.0,45.8175,45.8465,45.7787,45.8078,29369.0
2017-02-13 12:15:00,47.3,47.31,47.23,47.23,51319.0,45.8078,45.8175,45.74,45.74,51319.0
2017-02-13 12:20:00,47.23,47.3,47.23,47.3,93631.0,45.74,45.8078,45.74,45.8078,93631.0
2017-02-13 12:25:00,47.3,47.33,47.29,47.32,27263.0,45.8078,45.8368,45.7981,45.8272,27263.0
2017-02-13 12:30:00,47.32,47.4,47.31,47.39,40526.0,45.8272,45.9046,45.8175,45.8949,40526.0
2017-02-13 12:35:00,47.39,47.4,47.36,47.38,32961.0,45.8949,45.9046,45.8659,45.8853,32961.0
2017-02-13 12:40:00,47.38,47.38,47.34,47.36,20393.0,45.8853,45.8853,45.8465,45.8659,20393.0
2017-02-13 12:45:00,47.36,47.37,47.32,47.33,22427.0,45.8659,45.8756,45.8272,45.8368,22427.0
2017-02-13 12:50:00,47.34,47.4,47.34,47.37,28580.0,45.8465,45.9046,45.8465,45.8756,28580.0
2017-02-13 12:55:00,47.37,47.47,47.35,47.47,128604.0,45.8756,45.9724,45.8562,45.9724,128604.0
2017-02-13 13:00:00,47.47,47.57,47.44,47.47,84631.0,45.9724,46.0693,45.9434,45.9724,84631.0
2017-02-13 13:05:00,47.47,47.54,47.47,47.54,50983.0,45.9724,46.0402,45.9724,46.0402,50983.0
2017-02-13 13:10:00,47.54,47.55,47.48,47.49,40950.0,46.0402,46.0499,45.9821,45.9918,40950.0
2017-02-13 13:15:00,47.49,47.54,47.49,47.53,58380.0,45.9918,46.0402,45.9918,46.0305,58380.0
2017-02-13 13:20:00,47.53,47.58,47.53,47.56,26948.0,46.0305,46.079,46.0305,46.0596,26948.0
2017-02-13 13:25:00,47.56,47.63,47.55,47.61,31323.0,46.0596,46.1274,46.0499,46.108,31323.0
2017-02-13 13:30:00,47.62,47.67,47.61,47.66,39160.0,46.1177,46.1661,46.108,46.1564,39160.0
2017-02-13 13:35:00,47.66,47.68,47.6,47.63,40626.0,46.1564,46.1758,46.0983,46.1274,40626.0
2017-02-13 13:40:00,47.63,47.64,47.58,47.62,40362.0,46.1274,46.1371,46.079,46.1177,40362.0
2017-02-13 13:45:00,47.63,47.78,47.62,47.76,94910.0,46.1274,46.2726,46.1177,46.2533,94910.0
2017-02-13 13:50:00,47.75,47.76,47.69,47.73,33647.0,46.2436,46.2533,46.1855,46.2242,33647.0
2017-02-13 13:55:00,47.73,47.76,47.69,47.72,20784.0,46.2242,46.2533,46.1855,46.2145,20784.0
2017-02-13 14:00:00,47.71,47.72,47.66,47.68,17972.0,46.2049,46.2145,46.1564,46.1758,17972.0
2017-02-13 14:05:00,47.68,47.69,47.66,47.68,28135.0,46.1758,46.1855,46.1564,46.1758,28135.0
2017-02-13 14:10:00,47.67,47.67,47.62,47.62,28157.0,46.1661,46.1661,46.1177,46.1177,28157.0
2017-02-13 14:15:00,47.62,47.62,47.57,47.61,160718.0,46.1177,46.1177,46.0693,46.108,160718.0
2017-02-13 14:20:00,47.62,47.62,47.58,47.6,24945.0,46.1177,46.1177,46.079,46.0983,24945.0
2017-02-13 14:25:00,47.6,47.63,47.6,47.62,28750.0,46.0983,46.1274,46.0983,46.1177,28750.0
2017-02-13 14:30:00,47.62,47.63,47.58,47.58,37542.0,46.1177,46.1274,46.079,46.079,37542.0
2017-02-13 14:35:00,47.58,47.62,47.57,47.6,29880.0,46.079,46.1177,46.0693,46.0983,29880.0
2017-02-13 14:40:00,47.61,47.61,47.54,47.61,348986.0,46.108,46.108,46.0402,46.108,348986.0
2017-02-13 14:45:00,47.61,47.66,47.59,47.61,236907.0,46.108,46.1564,46.0886,46.108,236907.0
2017-02-13 14:50:00,47.61,47.62,47.56,47.6,45497.0,46.108,46.1177,46.0596,46.0983,45497.0
2017-02-13 14:55:00,47.6,47.61,47.54,47.56,46303.0,46.0983,46.108,46.0402,46.0596,46303.0
2017-02-13 15:00:00,47.55,47.6,47.55,47.58,54768.0,46.0499,46.0983,46.0499,46.079,54768.0
2017-02-13 15:05:00,47.58,47.6,47.57,47.58,97278.0,46.079,46.0983,46.0693,46.079,97278.0
2017-02-13 15:10:00,47.58,47.61,47.48,47.51,195046.0,46.079,46.108,45.9821,46.0112,195046.0
2017-02-13 15:15:00,47.5,47.54,47.46,47.5,36760.0,46.0015,46.0402,45.9627,46.0015,36760.0
2017-02-13 15:20:00,47.5,47.52,47.46,47.46,44048.0,46.0015,46.0208,45.9627,45.9627,44048.0
2017-02-13 15:25:00,47.47,47.5,47.45,47.48,37451.0,45.9724,46.0015,45.9531,45.9821,37451.0
2017-02-13 15:30:00,47.48,47.48,47.4,47.43,58149.0,45.9821,45.9821,45.9046,45.9337,58149.0
2017-02-13 15:35:00,47.43,47.5,47.41,47.49,62428.0,45.9337,46.0015,45.9143,45.9918,62428.0
2017-02-13 15:40:00,47.49,47.56,47.49,47.54,75035.0,45.9918,46.0596,45.9918,46.0402,75035.0
2017-02-13 15:45:00,47.55,47.56,47.52,47.55,91175.0,46.0499,46.0596,46.0208,46.0499,91175.0
2017-02-13 15:50:00,47.54,47.55,47.48,47.48,127292.0,46.0402,46.0499,45.9821,45.9821,127292.0
2017-02-13 15:55:00,47.48,47.49,47.36,47.41,374447.0,45.9821,45.9918,45.8659,45.9143,374447.0
2017-02-14 09:30:00,47.26,47.28,46.9,47.0,87553.0,45.7691,45.7884,45.4204,45.5173,87553.0
2017-02-14 09:35:00,47.04,47.05,46.83,46.83,82755.0,45.556,45.5657,45.3526,45.3526,82755.0
2017-02-14 09:40:00,46.85,46.86,46.69,46.72,105163.0,45.372,45.3817,45.217,45.2461,105163.0
2017-02-14 09:45:00,46.73,46.77,46.62,46.65,60556.0,45.2558,45.2945,45.1492,45.1783,60556.0
2017-02-14 09:50:00,46.64,46.74,46.52,46.69,107772.0,45.1686,45.2655,45.0524,45.217,107772.0
2017-02-14 09:55:00,46.69,46.84,46.65,46.78,96673.0,45.217,45.3623,45.1783,45.3042,96673.0
2017-02-14 10:00:00,46.77,46.86,46.72,46.86,86596.0,45.2945,45.3817,45.2461,45.3817,86596.0
2017-02-14 10:05:00,46.85,46.93,46.82,46.89,87614.0,45.372,45.4495,45.3429,45.4107,87614.0
2017-02-14 10:10:00,46.89,47.01,46.87,47.0,56366.0,45.4107,45.5269,45.3914,45.5173,56366.0
2017-02-14 10:15:00,47.0,47.03,46.99,47.01,41040.0,45.5173,45.5463,45.5076,45.5269,41040.0
2017-02-14 10:20:00,47.0,47.06,46.93,46.96,44616.0,45.5173,45.5754,45.4495,45.4785,44616.0
2017-02-14 10:25:00,46.96,47.03,46.91,47.02,56032.0,45.4785,45.5463,45.4301,45.5366,56032.0
2017-02-14 10:30:00,47.02,47.03,46.89,46.99,37890.0,45.5366,45.5463,45.4107,45.5076,37890.0
2017-02-14 10:35:00,46.98,46.98,46.87,46.96,29430.0,45.4979,45.4979,45.3914,45.4785,29430.0
2017-02-14 10:40:00,46.98,47.02,46.94,47.01,35463.0,45.4979,45.5366,45.4591,45.5269,35463.0
2017-02-14 10:45:00,47.01,47.04,46.93,46.98,116136.0,45.5269,45.556,45.4495,45.4979,116136.0
2017-02-14 10:50:00,46.98,47.01,46.94,46.95,46096.0,45.4979,45.5269,45.4591,45.4688,46096.0
2017-02-14 10:55:00,46.95,47.0,46.94,47.0,37550.0,45.4688,45.5173,45.4591,45.5173,37550.0
2017-02-14 11:00:00,46.99,46.99,46.92,46.95,21907.0,45.5076,45.5076,45.4398,45.4688,21907.0
2017-02-14 11:05:00,46.94,46.94,46.85,46.91,94490.0,45.4591,45.4591,45.372,45.4301,94490.0
2017-02-14 11:10:00,46.91,46.96,46.83,46.96,75391.0,45.4301,45.4785,45.3526,45.4785,75391.0
2017-02-14 11:15:00,46.96,46.97,46.9,46.92,31420.0,45.4785,45.4882,45.4204,45.4398,31420.0
2017-02-14 11:20:00,46.93,46.96,46.9,46.94,28737.0,45.4495,45.4785,45.4204,45.4591,28737.0
2017-02-14 11:25:00,46.93,46.98,46.91,46.91,15932.0,45.4495,45.4979,45.4301,45.4301,15932.0
2017-02-14 11:30:00,46.92,46.96,46.91,46.96,24493.0,45.4398,45.4785,45.4301,45.4785,24493.0
2017-02-14 11:35:00,46.95,46.97,46.91,46.94,20167.0,45.4688,45.4882,45.4301,45.4591,20167.0
2017-02-14 11:40:00,46.94,46.96,46.91,46.93,16279.0,45.4591,45.4785,45.4301,45.4495,16279.0
2017-02-14 11:45:00,46.94,46.96,46.86,46.87,48138.0,45.4591,45.4785,45.3817,45.3914,48138.0
2017-02-14 11:50:00,46.87,46.91,46.86,46.88,34137.0,45.3914,45.4301,45.3817,45.401,34137.0
2017-02-14 11:55:00,46.88,46.96,46.87,46.9,37150.0,45.401,45.4785,45.3914,45.4204,37150.0
2017-02-14 12:00:00,46.89,46.92,46.85,46.87,43419.0,45.4107,45.4398,45.372,45.3914,43419.0
2017-02-14 12:05:00,46.86,46.86,46.69,46.69,70265.0,45.3817,45.3817,45.217,45.217,70265.0
2017-02-14 12:10:00,46.68,46.69,46.63,46.64,57205.0,45.2073,45.217,45.1589,45.1686,57205.0
2017-02-14 12:15:00,46.65,46.7,46.6,46.7,52116.0,45.1783,45.2267,45.1299,45.2267,52116.0
2017-02-14 12:20:00,46.7,46.7,46.65,46.67,21644.0,45.2267,45.2267,45.1783,45.1977,21644.0
2017-02-14 12:25:00,46.67,46.67,46.62,46.63,28603.0,45.1977,45.1977,45.1492,45.1589,28603.0
2017-02-14 12:30:00,46.62,46.71,46.62,46.69,36277.0,45.1492,45.2364,45.1492,45.217,36277.0
2017-02-14 12:35:00,46.7,46.71,46.63,46.64,25238.0,45.2267,45.2364,45.1589,45.1686,25238.0
2017-02-14 12:40:00,46.64,46.7,46.63,46.7,15441.0,45.1686,45.2267,45.1589,45.2267,15441.0
2017-02-14 12:45:00,46.69,46.69,46.63,46.64,30036.0,45.217,45.217,45.1589,45.1686,30036.0
2017-02-14 12:50:00,46.64,46.7,46.63,46.69,28409.0,45.1686,45.2267,45.1589,45.217,28409.0
2017-02-14 12:55:00,46.69,46.72,46.67,46.7,39453.0,45.217,45.2461,45.1977,45.2267,39453.0
2017-02-14 13:00:00,46.7,46.72,46.68,46.7,19183.0,45.2267,45.2461,45.2073,45.2267,19183.0
2017-02-14 13:05:00,46.7,46.72,46.66,46.72,45751.0,45.2267,45.2461,45.188,45.2461,45751.0
2017-02-14 13:10:00,46.72,46.73,46.64,46.7,71247.0,45.2461,45.2558,45.1686,45.2267,71247.0
2017-02-14 13:15:00,46.71,46.72,46.68,46.7,23276.0,45.2364,45.2461,45.2073,45.2267,23276.0
2017-02-14 13:20:00,46.7,46.72,46.69,46.69,46872.0,45.2267,45.2461,45.217,45.217,46872.0
2017-02-14 13:25:00,46.68,46.7,46.64,46.66,35091.0,45.2073,45.2267,45.1686,45.188,35091.0
2017-02-14 13:30:00,46.66,46.67,46.54,46.55,88560.0,45.188,45.1977,45.0718,45.0814,88560.0
2017-02-14 13:35:00,46.55,46.55,46.48,46.48,74833.0,45.0814,45.0814,45.0137,45.0137,74833.0
2017-02-14 13:40:00,46.48,46.52,46.47,46.49,57466.0,45.0137,45.0524,45.004,45.0233,57466.0
2017-02-14 13:45:00,46.48,46.58,46.47,46.55,50230.0,45.0137,45.1105,45.004,45.0814,50230.0
2017-02-14 13:50:00,46.55,46.55,46.5,46.53,25788.0,45.0814,45.0814,45.033,45.0621,25788.0
2017-02-14 13:55:00,46.53,46.57,46.52,46.55,29214.0,45.0621,45.1008,45.0524,45.0814,29214.0
2017-02-14 14:00:00,46.54,46.61,46.54,46.59,41420.0,45.0718,45.1396,45.0718,45.1202,41420.0
2017-02-14 14:05:00,46.59,46.66,46.58,46.6,39747.0,45.1202,45.188,45.1105,45.1299,39747.0
2017-02-14 14:10:00,46.6,46.71,46.6,46.67,45743.0,45.1299,45.2364,45.1299,45.1977,45743.0
2017-02-14 14:15:00,46.67,46.74,46.66,46.68,44596.0,45.1977,45.2655,45.188,45.2073,44596.0
2017-02-14 14:20:00,46.67,46.7,46.63,46.64,41695.0,45.1977,45.2267,45.1589,45.1686,41695.0
2017-02-14 14:25:00,46.63,46.64,46.57,46.62,45418.0,45.1589,45.1686,45.1008,45.1492,45418.0
2017-02-14 14:30:00,46.62,46.62,46.53,46.53,45123.0,45.1492,45.1492,45.0621,45.0621,45123.0
2017-02-14 14:35:00,46.54,46.55,46.48,46.49,50187.0,45.0718,45.0814,45.0137,45.0233,50187.0
2017-02-14 14:40:00,46.48,46.51,46.45,46.49,172529.0,45.0137,45.0427,44.9846,45.0233,172529.0
2017-02-14 14:45:00,46.5,46.56,46.49,46.53,63635.0,45.033,45.0911,45.0233,45.0621,63635.0
2017-02-14 14:50:00,46.52,46.53,46.48,46.48,42414.0,45.0524,45.0621,45.0137,45.0137,42414.0
2017-02-14 14:55:00,46.48,46.49,46.46,46.47,46911.0,45.0137,45.0233,44.9943,45.004,46911.0
2017-02-14 15:00:00,46.46,46.51,46.46,46.51,39279.0,44.9943,45.0427,44.9943,45.0427,39279.0
2017-02-14 15:05:00,46.51,46.52,46.47,46.49,41822.0,45.0427,45.0524,45.004,45.0233,41822.0
2017-02-14 15:10:00,46.49,46.5,46.45,46.48,84849.0,45.0233,45.033,44.9846,45.0137,84849.0
2017-02-14 15:15:00,46.48,46.51,46.47,46.48,45252.0,45.0137,45.0427,45.004,45.0137,45252.0
2017-02-14 15:20:00,46.48,46.49,46.45,46.48,43381.0,45.0137,45.0233,44.9846,45.0137,43381.0
2017-02-14 15:25:00,46.47,46.49,46.47,46.48,47752.0,45.004,45.0233,45.004,45.0137,47752.0
2017-02-14 15:30:00,46.48,46.56,46.47,46.54,124544.0,45.0137,45.0911,45.004,45.0718,124544.0
2017-02-14 15:35:00,46.53,46.55,46.48,46.53,140174.0,45.0621,45.0814,45.0137,45.0621,140174.0
2017-02-14 15:40:00,46.53,46.58,46.53,46.57,69550.0,45.0621,45.1105,45.0621,45.1008,69550.0
2017-02-14 15:45:00,46.57,46.6,46.56,46.6,84696.0,45.1008,45.1299,45.0911,45.1299,84696.0
2017-02-14 15:50:00,46.59,46.6,46.54,46.55,189294.0,45.1202,45.1299,45.0718,45.0814,189294.0
2017-02-14 15:55:00,46.56,46.6,46.48,46.58,470792.0,45.0911,45.1299,45.0137,45.1105,470792.0
2017-02-15 09:30:00,47.6,47.62,46.93,47.34,464098.0,46.0983,46.1177,45.4495,45.8465,464098.0
2017-02-15 09:35:00,47.33,47.47,47.17,47.35,172274.0,45.8368,45.9724,45.6819,45.8562,172274.0
2017-02-15 09:40:00,47.36,47.46,47.34,47.46,237637.0,45.8659,45.9627,45.8465,45.9627,237637.0
2017-02-15 09:45:00,47.44,47.54,47.37,47.39,170183.0,45.9434,46.0402,45.8756,45.8949,170183.0
2017-02-15 09:50:00,47.38,47.4,47.22,47.25,267549.0,45.8853,45.9046,45.7303,45.7594,267549.0
2017-02-15 09:55:00,47.23,47.32,47.2,47.26,94935.0,45.74,45.8272,45.7109,45.7691,94935.0
2017-02-15 10:00:00,47.25,47.33,47.12,47.3,159032.0,45.7594,45.8368,45.6335,45.8078,159032.0
2017-02-15 10:05:00,47.32,47.33,47.14,47.26,113537.0,45.8272,45.8368,45.6528,45.7691,113537.0
2017-02-15 10:10:00,47.26,47.26,47.22,47.25,48650.0,45.7691,45.7691,45.7303,45.7594,48650.0
2017-02-15 10:15:00,47.24,47.52,47.22,47.42,206303.0,45.7497,46.0208,45.7303,45.924,206303.0
2017-02-15 10:20:00,47.42,47.52,47.33,47.34,94030.0,45.924,46.0208,45.8368,45.8465,94030.0
2017-02-15 10:25:00,47.34,47.44,47.34,47.42,98718.0,45.8465,45.9434,45.8465,45.924,98718.0
2017-02-15 10:30:00,47.42,47.47,47.37,47.45,84841.0,45.924,45.9724,45.8756,45.9531,84841.0
2017-02-15 10:35:00,47.45,47.56,47.43,47.45,161477.0,45.9531,46.0596,45.9337,45.9531,161477.0
2017-02-15 10:40:00,47.46,47.61,47.46,47.56,117623.0,45.9627,46.108,45.9627,46.0596,117623.0
2017-02-15 10:45:00,47.55,47.64,47.51,47.62,127305.0,46.0499,46.1371,46.0112,46.1177,127305.0
2017-02-15 10:50:00,47.62,47.68,47.55,47.59,134257.0,46.1177,46.1758,46.0499,46.0886,134257.0
2017-02-15 10:55:00,47.59,47.76,47.57,47.74,124301.0,46.0886,46.2533,46.0693,46.2339,124301.0
2017-02-15 11:00:00,47.74,47.82,47.72,47.81,139748.0,46.2339,46.3114,46.2145,46.3017,139748.0
2017-02-15 11:05:00,47.81,47.94,47.81,47.93,220382.0,46.3017,46.4276,46.3017,46.4179,220382.0
2017-02-15 11:10:00,47.93,47.98,47.89,47.95,113130.0,46.4179,46.4663,46.3792,46.4373,113130.0
2017-02-15 11:15:00,47.95,48.0,47.94,47.98,80755.0,46.4373,46.4857,46.4276,46.4663,80755.0
2017-02-15 11:20:00,47.97,47.99,47.95,47.99,72448.0,46.4567,46.476,46.4373,46.476,72448.0
2017-02-15 11:25:00,47.98,48.05,47.95,47.98,172819.0,46.4663,46.5341,46.4373,46.4663,172819.0
2017-02-15 11:30:00,47.97,47.98,47.88,47.89,58055.0,46.4567,46.4663,46.3695,46.3792,58055.0
2017-02-15 11:35:00,47.9,47.92,47.81,47.81,55705.0,46.3889,46.4082,46.3017,46.3017,55705.0
2017-02-15 11:40:00,47.82,47.91,47.81,47.82,56377.0,46.3114,46.3985,46.3017,46.3114,56377.0
2017-02-15 11:45:00,47.82,47.91,47.75,47.85,73530.0,46.3114,46.3985,46.2436,46.3404,73530.0
2017-02-15 11:50:00,47.85,47.86,47.71,47.77,78221.0,46.3404,46.3501,46.2049,46.263,78221.0
2017-02-15 11:55:00,47.77,47.79,47.72,47.72,19223.0,46.263,46.2823,46.2145,46.2145,19223.0
2017-02-15 12:00:00,47.71,47.71,47.64,47.64,46919.0,46.2049,46.2049,46.1371,46.1371,46919.0
2017-02-15 12:05:00,47.65,47.67,47.61,47.63,55383.0,46.1467,46.1661,46.108,46.1274,55383.0
2017-02-15 12:10:00,47.63,47.66,47.57,47.65,44086.0,46.1274,46.1564,46.0693,46.1467,44086.0
2017-02-15 12:15:00,47.66,47.68,47.49,47.5,47695.0,46.1564,46.1758,45.9918,46.0015,47695.0
2017-02-15 12:20:00,47.52,47.61,47.46,47.59,51104.0,46.0208,46.108,45.9627,46.0886,51104.0
2017-02-15 12:25:00,47.59,47.65,47.56,47.62,26821.0,46.0886,46.1467,46.0596,46.1177,26821.0
2017-02-15 12:30:00,47.62,47.63,47.57,47.58,22892.0,46.1177,46.1274,46.0693,46.079,22892.0
2017-02-15 12:35:00,47.58,47.61,47.56,47.58,18880.0,46.079,46.108,46.0596,46.079,18880.0
2017-02-15 12:40:00,47.58,47.6,47.55,47.57,20296.0,46.079,46.0983,46.0499,46.0693,20296.0
2017-02-15 12:45:00,47.57,47.6,47.54,47.55,18836.0,46.0693,46.0983,46.0402,46.0499,18836.0
2017-02-15 12:50:00,47.55,47.55,47.52,47.53,20023.0,46.0499,46.0499,46.0208,46.0305,20023.0
2017-02-15 12:55:00,47.53,47.53,47.39,47.39,56311.0,46.0305,46.0305,45.8949,45.8949,56311.0
2017-02-15 13:00:00,47.4,47.41,47.38,47.4,52061.0,45.9046,45.9143,45.8853,45.9046,52061.0
2017-02-15 13:05:00,47.39,47.41,47.38,47.39,29930.0,45.8949,45.9143,45.8853,45.8949,29930.0
2017-02-15 13:10:00,47.39,47.4,47.24,47.24,66990.0,45.8949,45.9046,45.7497,45.7497,66990.0
2017-02-15 13:15:00,47.25,47.29,47.24,47.25,28013.0,45.7594,45.7981,45.7497,45.7594,28013.0
2017-02-15 13:20:00,47.25,47.31,47.25,47.29,39490.0,45.7594,45.8175,45.7594,45.7981,39490.0
2017-02-15 13:25:00,47.3,47.33,47.29,47.3,39874.0,45.8078,45.8368,45.7981,45.8078,39874.0
2017-02-15 13:30:00,47.31,47.33,47.29,47.3,51285.0,45.8175,45.8368,45.7981,45.8078,51285.0
2017-02-15 13:35:00,47.3,47.32,47.29,47.32,14445.0,45.8078,45.8272,45.7981,45.8272,14445.0
2017-02-15 13:40:00,47.32,47.33,47.29,47.31,37200.0,45.8272,45.8368,45.7981,45.8175,37200.0
2017-02-15 13:45:00,47.3,47.39,47.3,47.35,79671.0,45.8078,45.8949,45.8078,45.8562,79671.0
2017-02-15 13:50:00,47.36,47.41,47.32,47.38,67055.0,45.8659,45.9143,45.8272,45.8853,67055.0
2017-02-15 13:55:00,47.38,47.45,47.36,47.36,43926.0,45.8853,45.9531,45.8659,45.8659,43926.0
2017-02-15 14:00:00,47.37,47.49,47.37,47.47,44809.0,45.8756,45.9918,45.8756,45.9724,44809.0
2017-02-15 14:05:00,47.46,47.51,47.42,47.51,48872.0,45.9627,46.0112,45.924,46.0112,48872.0
2017-02-15 14:10:00,47.5,47.51,47.42,47.44,64289.0,46.0015,46.0112,45.924,45.9434,64289.0
2017-02-15 14:15:00,47.44,47.45,47.38,47.39,119281.0,45.9434,45.9531,45.8853,45.8949,119281.0
2017-02-15 14:20:00,47.39,47.46,47.39,47.45,122442.0,45.8949,45.9627,45.8949,45.9531,122442.0
2017-02-15 14:25:00,47.46,47.46,47.41,47.44,36858.0,45.9627,45.9627,45.9143,45.9434,36858.0
2017-02-15 14:30:00,47.43,47.46,47.4,47.44,33672.0,45.9337,45.9627,45.9046,45.9434,33672.0
2017-02-15 14:35:00,47.44,47.49,47.43,47.47,149556.0,45.9434,45.9918,45.9337,45.9724,149556.0
2017-02-15 14:40:00,47.46,47.49,47.45,47.47,32901.0,45.9627,45.9918,45.9531,45.9724,32901.0
2017-02-15 14:45:00,47.46,47.47,47.42,47.44,33897.0,45.9627,45.9724,45.924,45.9434,33897.0
2017-02-15 14:50:00,47.44,47.46,47.41,47.44,33247.0,45.9434,45.9627,45.9143,45.9434,33247.0
2017-02-15 14:55:00,47.44,47.48,47.44,47.45,25184.0,45.9434,45.9821,45.9434,45.9531,25184.0
2017-02-15 15:00:00,47.45,47.49,47.45,47.47,59674.0,45.9531,45.9918,45.9531,45.9724,59674.0
2017-02-15 15:05:00,47.48,47.52,47.47,47.51,29321.0,45.9821,46.0208,45.9724,46.0112,29321.0
2017-02-15 15:10:00,47.51,47.56,47.5,47.56,76204.0,46.0112,46.0596,46.0015,46.0596,76204.0
2017-02-15 15:15:00,47.56,47.63,47.55,47.55,98897.0,46.0596,46.1274,46.0499,46.0499,98897.0
2017-02-15 15:20:00,47.56,47.56,47.51,47.55,92754.0,46.0596,46.0596,46.0112,46.0499,92754.0
2017-02-15 15:25:00,47.55,47.56,47.45,47.46,57649.0,46.0499,46.0596,45.9531,45.9627,57649.0
2017-02-15 15:30:00,47.46,47.49,47.44,47.48,56937.0,45.9627,45.9918,45.9434,45.9821,56937.0
2017-02-15 15:35:00,47.48,47.5,47.45,47.49,69405.0,45.9821,46.0015,45.9531,45.9918,69405.0
2017-02-15 15:40:00,47.48,47.54,47.48,47.51,94581.0,45.9821,46.0402,45.9821,46.0112,94581.0
2017-02-15 15:45:00,47.52,47.52,47.49,47.5,97063.0,46.0208,46.0208,45.9918,46.0015,97063.0
2017-02-15 15:50:00,47.51,47.53,47.47,47.48,202179.0,46.0112,46.0305,45.9724,45.9821,202179.0
2017-02-15 15:55:00,47.48,47.54,47.47,47.54,333689.0,45.9821,46.0402,45.9724,46.0402,333689.0
2017-02-16 09:30:00,47.5,47.57,47.35,47.57,93200.0,46.0015,46.0693,45.8562,46.0693,93200.0
2017-02-16 09:35:00,47.6,47.65,47.5,47.59,62064.0,46.0983,46.1467,46.0015,46.0886,62064.0
2017-02-16 09:40:00,47.56,47.63,47.5,47.56,56173.0,46.0596,46.1274,46.0015,46.0596,56173.0
2017-02-16 09:45:00,47.61,47.65,47.53,47.59,39520.0,46.108,46.1467,46.0305,46.0886,39520.0
2017-02-16 09:50:00,47.59,47.6,47.34,47.37,57660.0,46.0886,46.0983,45.8465,45.8756,57660.0
2017-02-16 09:55:00,47.37,47.41,47.32,47.32,46780.0,45.8756,45.9143,45.8272,45.8272,46780.0
2017-02-16 10:00:00,47.32,47.33,47.2,47.28,114907.0,45.8272,45.8368,45.7109,45.7884,114907.0
2017-02-16 10:05:00,47.28,47.33,47.2,47.28,43287.0,45.7884,45.8368,45.7109,45.7884,43287.0
2017-02-16 10:10:00,47.28,47.37,47.27,47.28,41873.0,45.7884,45.8756,45.7787,45.7884,41873.0
2017-02-16 10:15:00,47.29,47.33,47.24,47.25,51927.0,45.7981,45.8368,45.7497,45.7594,51927.0
2017-02-16 10:20:00,47.23,47.31,47.23,47.31,26138.0,45.74,45.8175,45.74,45.8175,26138.0
2017-02-16 10:25:00,47.3,47.31,47.26,47.28,16631.0,45.8078,45.8175,45.7691,45.7884,16631.0
2017-02-16 10:30:00,47.28,47.37,47.24,47.36,46362.0,45.7884,45.8756,45.7497,45.8659,46362.0
2017-02-16 10:35:00,47.36,47.38,47.29,47.32,40415.0,45.8659,45.8853,45.7981,45.8272,40415.0
2017-02-16 10:40:00,47.32,47.33,47.23,47.24,33071.0,45.8272,45.8368,45.74,45.7497,33071.0
2017-02-16 10:45:00,47.24,47.25,47.17,47.17,96077.0,45.7497,45.7594,45.6819,45.6819,96077.0
2017-02-16 10:50:00,47.18,47.21,47.09,47.09,46579.0,45.6916,45.7206,45.6044,45.6044,46579.0
2017-02-16 10:55:00,47.09,47.11,47.05,47.07,68668.0,45.6044,45.6238,45.5657,45.585,68668.0
2017-02-16 11:00:00,47.08,47.18,47.07,47.13,50602.0,45.5947,45.6916,45.585,45.6432,50602.0
2017-02-16 11:05:00,47.13,47.14,46.96,47.0,98643.0,45.6432,45.6528,45.4785,45.5173,98643.0
2017-02-16 11:10:00,47.0,47.0,46.87,46.94,29732.0,45.5173,45.5173,45.3914,45.4591,29732.0
2017-02-16 11:15:00,46.93,47.05,46.93,47.05,40469.0,45.4495,45.5657,45.4495,45.5657,40469.0
2017-02-16 11:20:00,47.05,47.1,47.02,47.08,89995.0,45.5657,45.6141,45.5366,45.5947,89995.0
2017-02-16 11:25:00,47.07,47.16,47.06,47.16,47178.0,45.585,45.6722,45.5754,45.6722,47178.0
2017-02-16 11:30:00,47.16,47.21,47.15,47.19,61780.0,45.6722,45.7206,45.6625,45.7013,61780.0
2017-02-16 11:35:00,47.19,47.2,47.08,47.12,19484.0,45.7013,45.7109,45.5947,45.6335,19484.0
2017-02-16 11:40:00,47.13,47.17,47.13,47.17,18404.0,45.6432,45.6819,45.6432,45.6819,18404.0
2017-02-16 11:45:00,47.17,47.17,47.05,47.08,27362.0,45.6819,45.6819,45.5657,45.5947,27362.0
2017-02-16 11:50:00,47.09,47.11,47.07,47.11,18773.0,45.6044,45.6238,45.585,45.6238,18773.0
2017-02-16 11:55:00,47.12,47.14,47.08,47.11,14288.0,45.6335,45.6528,45.5947,45.6238,14288.0
2017-02-16 12:00:00,47.12,47.14,47.02,47.06,19796.0,45.6335,45.6528,45.5366,45.5754,19796.0
2017-02-16 12:05:00,47.06,47.07,46.94,46.95,35234.0,45.5754,45.585,45.4591,45.4688,35234.0
2017-02-16 12:10:00,46.96,47.01,46.95,46.99,11987.0,45.4785,45.5269,45.4688,45.5076,11987.0
2017-02-16 12:15:00,46.98,47.03,46.98,47.0,125978.0,45.4979,45.5463,45.4979,45.5173,125978.0
2017-02-16 12:20:00,47.0,47.01,46.93,46.94,60515.0,45.5173,45.5269,45.4495,45.4591,60515.0
2017-02-16 12:25:00,46.95,46.95,46.93,46.95,16236.0,45.4688,45.4688,45.4495,45.4688,16236.0
2017-02-16 12:30:00,46.96,46.96,46.92,46.94,27372.0,45.4785,45.4785,45.4398,45.4591,27372.0
2017-02-16 12:35:00,46.95,46.99,46.94,46.97,20504.0,45.4688,45.5076,45.4591,45.4882,20504.0
2017-02-16 12:40:00,46.97,46.97,46.94,46.95,22208.0,45.4882,45.4882,45.4591,45.4688,22208.0
2017-02-16 12:45:00,46.95,46.96,46.94,46.95,37831.0,45.4688,45.4785,45.4591,45.4688,37831.0
2017-02-16 12:50:00,46.96,46.98,46.95,46.96,19792.0,45.4785,45.4979,45.4688,45.4785,19792.0
2017-02-16 12:55:00,46.96,46.96,46.88,46.88,33641.0,45.4785,45.4785,45.401,45.401,33641.0
2017-02-16 13:00:00,46.89,46.91,46.84,46.89,48722.0,45.4107,45.4301,45.3623,45.4107,48722.0
2017-02-16 13:05:00,46.89,46.96,46.88,46.95,46646.0,45.4107,45.4785,45.401,45.4688,46646.0
2017-02-16 13:10:00,46.95,46.96,46.9,46.91,14955.0,45.4688,45.4785,45.4204,45.4301,14955.0
2017-02-16 13:15:00,46.9,46.91,46.88,46.91,16721.0,45.4204,45.4301,45.401,45.4301,16721.0
2017-02-16 13:20:00,46.9,46.95,46.88,46.91,26457.0,45.4204,45.4688,45.401,45.4301,26457.0
2017-02-16 13:25:00,46.92,46.95,46.9,46.93,16450.0,45.4398,45.4688,45.4204,45.4495,16450.0
2017-02-16 13:30:00,46.93,46.94,46.88,46.89,16593.0,45.4495,45.4591,45.401,45.4107,16593.0
2017-02-16 13:35:00,46.89,46.94,46.88,46.93,29823.0,45.4107,45.4591,45.401,45.4495,29823.0
2017-02-16 13:40:00,46.93,46.94,46.84,46.84,32555.0,45.4495,45.4591,45.3623,45.3623,32555.0
2017-02-16 13:45:00,46.84,46.88,46.84,46.85,18849.0,45.3623,45.401,45.3623,45.372,18849.0
2017-02-16 13:50:00,46.86,46.87,46.85,46.86,17826.0,45.3817,45.3914,45.372,45.3817,17826.0
2017-02-16 13:55:00,46.87,46.93,46.87,46.91,38689.0,45.3914,45.4495,45.3914,45.4301,38689.0
2017-02-16 14:00:00,46.91,46.94,46.9,46.92,15658.0,45.4301,45.4591,45.4204,45.4398,15658.0
2017-02-16 14:05:00,46.92,46.93,46.9,46.9,16630.0,45.4398,45.4495,45.4204,45.4204,16630.0
2017-02-16 14:10:00,46.9,46.9,46.85,46.88,49588.0,45.4204,45.4204,45.372,45.401,49588.0
2017-02-16 14:15:00,46.89,46.89,46.8,46.81,42285.0,45.4107,45.4107,45.3236,45.3332,42285.0
2017-02-16 14:20:00,46.81,46.83,46.74,46.75,35994.0,45.3332,45.3526,45.2655,45.2751,35994.0
2017-02-16 14:25:00,46.75,46.79,46.74,46.79,25939.0,45.2751,45.3139,45.2655,45.3139,25939.0
2017-02-16 14:30:00,46.78,46.83,46.76,46.81,28386.0,45.3042,45.3526,45.2848,45.3332,28386.0
2017-02-16 14:35:00,46.81,46.81,46.75,46.78,33079.0,45.3332,45.3332,45.2751,45.3042,33079.0
2017-02-16 14:40:00,46.78,46.83,46.78,46.81,22298.0,45.3042,45.3526,45.3042,45.3332,22298.0
2017-02-16 14:45:00,46.8,46.8,46.72,46.73,75470.0,45.3236,45.3236,45.2461,45.2558,75470.0
2017-02-16 14:50:00,46.73,46.78,46.71,46.76,71276.0,45.2558,45.3042,45.2364,45.2848,71276.0
2017-02-16 14:55:00,46.76,46.78,46.72,46.76,40497.0,45.2848,45.3042,45.2461,45.2848,40497.0
2017-02-16 15:00:00,46.76,46.78,46.74,46.77,150984.0,45.2848,45.3042,45.2655,45.2945,150984.0
2017-02-16 15:05:00,46.77,46.8,46.73,46.76,105778.0,45.2945,45.3236,45.2558,45.2848,105778.0
2017-02-16 15:10:00,46.75,46.76,46.7,46.7,83233.0,45.2751,45.2848,45.2267,45.2267,83233.0
2017-02-16 15:15:00,46.7,46.71,46.66,46.67,128735.0,45.2267,45.2364,45.188,45.1977,128735.0
2017-02-16 15:20:00,46.67,46.71,46.66,46.67,68545.0,45.1977,45.2364,45.188,45.1977,68545.0
2017-02-16 15:25:00,46.68,46.69,46.66,46.66,52713.0,45.2073,45.217,45.188,45.188,52713.0
2017-02-16 15:30:00,46.67,46.88,46.66,46.85,185473.0,45.1977,45.401,45.188,45.372,185473.0
2017-02-16 15:35:00,46.85,46.9,46.85,46.87,139526.0,45.372,45.4204,45.372,45.3914,139526.0
2017-02-16 15:40:00,46.86,46.93,46.85,46.91,132647.0,45.3817,45.4495,45.372,45.4301,132647.0
2017-02-16 15:45:00,46.91,46.95,46.88,46.9,151276.0,45.4301,45.4688,45.401,45.4204,151276.0
2017-02-16 15:50:00,46.9,46.94,46.89,46.93,371327.0,45.4204,45.4591,45.4107,45.4495,371327.0
2017-02-16 15:55:00,46.93,46.98,46.89,46.96,702996.0,45.4495,45.4979,45.4107,45.4785,702996.0
2017-02-17 09:30:00,46.83,46.87,46.52,46.59,218083.0,45.3526,45.3914,45.0524,45.1202,218083.0
2017-02-17 09:35:00,46.54,46.76,46.54,46.69,40508.0,45.0718,45.2848,45.0718,45.217,40508.0
2017-02-17 09:40:00,46.67,46.75,46.6,46.74,54833.0,45.1977,45.2751,45.1299,45.2655,54833.0
2017-02-17 09:45:00,46.74,46.76,46.6,46.76,62996.0,45.2655,45.2848,45.1299,45.2848,62996.0
2017-02-17 09:50:00,46.77,46.79,46.71,46.79,24100.0,45.2945,45.3139,45.2364,45.3139,24100.0
2017-02-17 09:55:00,46.79,46.82,46.73,46.81,55985.0,45.3139,45.3429,45.2558,45.3332,55985.0
2017-02-17 10:00:00,46.8,46.93,46.78,46.93,32112.0,45.3236,45.4495,45.3042,45.4495,32112.0
2017-02-17 10:05:00,46.92,46.92,46.75,46.78,35151.0,45.4398,45.4398,45.2751,45.3042,35151.0
2017-02-17 10:10:00,46.77,46.95,46.76,46.93,44630.0,45.2945,45.4688,45.2848,45.4495,44630.0
2017-02-17 10:15:00,46.94,47.08,46.93,47.07,102422.0,45.4591,45.5947,45.4495,45.585,102422.0
2017-02-17 10:20:00,47.06,47.1,47.02,47.08,53027.0,45.5754,45.6141,45.5366,45.5947,53027.0
2017-02-17 10:25:00,47.08,47.1,47.0,47.07,44071.0,45.5947,45.6141,45.5173,45.585,44071.0
2017-02-17 10:30:00,47.07,47.09,46.96,46.98,75732.0,45.585,45.6044,45.4785,45.4979,75732.0
2017-02-17 10:35:00,46.98,47.02,46.84,46.9,34622.0,45.4979,45.5366,45.3623,45.4204,34622.0
2017-02-17 10:40:00,46.9,46.95,46.9,46.95,23639.0,45.4204,45.4688,45.4204,45.4688,23639.0
2017-02-17 10:45:00,46.95,46.98,46.89,46.96,24200.0,45.4688,45.4979,45.4107,45.4785,24200.0
2017-02-17 10:50:00,46.96,46.96,46.87,46.89,34658.0,45.4785,45.4785,45.3914,45.4107,34658.0
2017-02-17 10:55:00,46.89,46.93,46.85,46.85,50793.0,45.4107,45.4495,45.372,45.372,50793.0
2017-02-17 11:00:00,46.84,46.89,46.83,46.85,92835.0,45.3623,45.4107,45.3526,45.372,92835.0
2017-02-17 11:05:00,46.86,46.88,46.73,46.73,64829.0,45.3817,45.401,45.2558,45.2558,64829.0
2017-02-17 11:10:00,46.73,46.77,46.71,46.73,49422.0,45.2558,45.2945,45.2364,45.2558,49422.0
2017-02-17 11:15:00,46.73,46.74,46.66,46.67,40367.0,45.2558,45.2655,45.188,45.1977,40367.0
2017-02-17 11:20:00,46.67,46.76,46.65,46.68,93291.0,45.1977,45.2848,45.1783,45.2073,93291.0
2017-02-17 11:25:00,46.68,46.71,46.63,46.63,35374.0,45.2073,45.2364,45.1589,45.1589,35374.0
2017-02-17 11:30:00,46.63,46.63,46.56,46.61,91288.0,45.1589,45.1589,45.0911,45.1396,91288.0
2017-02-17 11:35:00,46.61,46.62,46.57,46.59,31878.0,45.1396,45.1492,45.1008,45.1202,31878.0
2017-02-17 11:40:00,46.6,46.62,46.58,46.62,28973.0,45.1299,45.1492,45.1105,45.1492,28973.0
2017-02-17 11:45:00,46.62,46.65,46.6,46.64,37691.0,45.1492,45.1783,45.1299,45.1686,37691.0
2017-02-17 11:50:00,46.64,46.67,46.61,46.63,43807.0,45.1686,45.1977,45.1396,45.1589,43807.0
2017-02-17 11:55:00,46.63,46.64,46.59,46.6,36718.0,45.1589,45.1686,45.1202,45.1299,36718.0
2017-02-17 12:00:00,46.6,46.65,46.55,46.64,53963.0,45.1299,45.1783,45.0814,45.1686,53963.0
2017-02-17 12:05:00,46.64,46.71,46.64,46.67,39410.0,45.1686,45.2364,45.1686,45.1977,39410.0
2017-02-17 12:10:00,46.66,46.67,46.61,46.61,19588.0,45.188,45.1977,45.1396,45.1396,19588.0
2017-02-17 12:15:00,46.61,46.67,46.61,46.67,14625.0,45.1396,45.1977,45.1396,45.1977,14625.0
2017-02-17 12:20:00,46.67,46.68,46.65,46.67,11607.0,45.1977,45.2073,45.1783,45.1977,11607.0
2017-02-17 12:25:00,46.68,46.69,46.65,46.65,24789.0,45.2073,45.217,45.1783,45.1783,24789.0
2017-02-17 12:30:00,46.65,46.66,46.56,46.56,39890.0,45.1783,45.188,45.0911,45.0911,39890.0
2017-02-17 12:35:00,46.56,46.58,46.53,46.55,53283.0,45.0911,45.1105,45.0621,45.0814,53283.0
2017-02-17 12:40:00,46.55,46.57,46.55,46.56,17025.0,45.0814,45.1008,45.0814,45.0911,17025.0
2017-02-17 12:45:00,46.56,46.58,46.54,46.55,46086.0,45.0911,45.1105,45.0718,45.0814,46086.0
2017-02-17 12:50:00,46.55,46.56,46.54,46.55,19179.0,45.0814,45.0911,45.0718,45.0814,19179.0
2017-02-17 12:55:00,46.54,46.56,46.48,46.55,61815.0,45.0718,45.0911,45.0137,45.0814,61815.0
2017-02-17 13:00:00,46.55,46.57,46.52,46.53,32316.0,45.0814,45.1008,45.0524,45.0621,32316.0
2017-02-17 13:05:00,46.54,46.56,46.52,46.54,21350.0,45.0718,45.0911,45.0524,45.0718,21350.0
2017-02-17 13:10:00,46.53,46.54,46.51,46.51,9791.0,45.0621,45.0718,45.0427,45.0427,9791.0
2017-02-17 13:15:00,46.51,46.52,46.43,46.46,62116.0,45.0427,45.0524,44.9652,44.9943,62116.0
2017-02-17 13:20:00,46.46,46.47,46.44,46.45,26656.0,44.9943,45.004,44.9749,44.9846,26656.0
2017-02-17 13:25:00,46.46,46.48,46.44,46.46,24098.0,44.9943,45.0137,44.9749,44.9943,24098.0
2017-02-17 13:30:00,46.46,46.52,46.46,46.51,17726.0,44.9943,45.0524,44.9943,45.0427,17726.0
2017-02-17 13:35:00,46.51,46.59,46.5,46.57,24893.0,45.0427,45.1202,45.033,45.1008,24893.0
2017-02-17 13:40:00,46.56,46.59,46.54,46.54,19550.0,45.0911,45.1202,45.0718,45.0718,19550.0
2017-02-17 13:45:00,46.54,46.55,46.52,46.55,31647.0,45.0718,45.0814,45.0524,45.0814,31647.0
2017-02-17 13:50:00,46.54,46.55,46.52,46.53,16373.0,45.0718,45.0814,45.0524,45.0621,16373.0
2017-02-17 13:55:00,46.52,46.55,46.51,46.54,20153.0,45.0524,45.0814,45.0427,45.0718,20153.0
2017-02-17 14:00:00,46.54,46.56,46.51,46.51,22889.0,45.0718,45.0911,45.0427,45.0427,22889.0
2017-02-17 14:05:00,46.51,46.54,46.51,46.52,21646.0,45.0427,45.0718,45.0427,45.0524,21646.0
2017-02-17 14:10:00,46.52,46.53,46.45,46.48,38564.0,45.0524,45.0621,44.9846,45.0137,38564.0
2017-02-17 14:15:00,46.48,46.53,46.48,46.51,19374.0,45.0137,45.0621,45.0137,45.0427,19374.0
2017-02-17 14:20:00,46.51,46.56,46.51,46.55,33817.0,45.0427,45.0911,45.0427,45.0814,33817.0
2017-02-17 14:25:00,46.55,46.56,46.53,46.54,21642.0,45.0814,45.0911,45.0621,45.0718,21642.0
2017-02-17 14:30:00,46.54,46.63,46.53,46.59,46697.0,45.0718,45.1589,45.0621,45.1202,46697.0
2017-02-17 14:35:00,46.59,46.65,46.58,46.64,35443.0,45.1202,45.1783,45.1105,45.1686,35443.0
2017-02-17 14:40:00,46.65,46.65,46.61,46.64,63058.0,45.1783,45.1783,45.1396,45.1686,63058.0
2017-02-17 14:45:00,46.64,46.67,46.63,46.66,33666.0,45.1686,45.1977,45.1589,45.188,33666.0
2017-02-17 14:50:00,46.66,46.66,46.61,46.65,61006.0,45.188,45.188,45.1396,45.1783,61006.0
2017-02-17 14:55:00,46.64,46.66,46.62,46.62,30237.0,45.1686,45.188,45.1492,45.1492,30237.0
2017-02-17 15:00:00,46.63,46.64,46.62,46.63,17790.0,45.1589,45.1686,45.1492,45.1589,17790.0
2017-02-17 15:05:00,46.64,46.68,46.63,46.66,47894.0,45.1686,45.2073,45.1589,45.188,47894.0
2017-02-17 15:10:00,46.66,46.69,46.65,46.68,49895.0,45.188,45.217,45.1783,45.2073,49895.0
2017-02-17 15:15:00,46.69,46.71,46.67,46.7,55941.0,45.217,45.2364,45.1977,45.2267,55941.0
2017-02-17 15:20:00,46.7,46.71,46.69,46.69,38686.0,45.2267,45.2364,45.217,45.217,38686.0
2017-02-17 15:25:00,46.68,46.71,46.67,46.69,56559.0,45.2073,45.2364,45.1977,45.217,56559.0
2017-02-17 15:30:00,46.7,46.72,46.69,46.72,51100.0,45.2267,45.2461,45.217,45.2461,51100.0
2017-02-17 15:35:00,46.72,46.74,46.7,46.73,88918.0,45.2461,45.2655,45.2267,45.2558,88918.0
2017-02-17 15:40:00,46.73,46.76,46.71,46.75,54210.0,45.2558,45.2848,45.2364,45.2751,54210.0
2017-02-17 15:45:00,46.76,46.81,46.72,46.74,123410.0,45.2848,45.3332,45.2461,45.2655,123410.0
2017-02-17 15:50:00,46.73,46.79,46.73,46.77,129259.0,45.2558,45.3139,45.2558,45.2945,129259.0
2017-02-17 15:55:00,46.77,46.92,46.76,46.91,341871.0,45.2945,45.4398,45.2848,45.4301,341871.0
2017-02-21 09:30:00,47.01,47.27,47.01,47.19,97912.0,45.5269,45.7787,45.5269,45.7013,97912.0
2017-02-21 09:35:00,47.21,47.26,47.1,47.17,59244.0,45.7206,45.7691,45.6141,45.6819,59244.0
2017-02-21 09:40:00,47.17,47.27,46.94,46.95,130591.0,45.6819,45.7787,45.4591,45.4688,130591.0
2017-02-21 09:45:00,46.96,47.07,46.96,47.0,37048.0,45.4785,45.585,45.4785,45.5173,37048.0
2017-02-21 09:50:00,47.01,47.07,46.93,46.96,27784.0,45.5269,45.585,45.4495,45.4785,27784.0
2017-02-21 09:55:00,46.95,46.97,46.84,46.9,50132.0,45.4688,45.4882,45.3623,45.4204,50132.0
2017-02-21 10:00:00,46.91,46.93,46.83,46.84,35675.0,45.4301,45.4495,45.3526,45.3623,35675.0
2017-02-21 10:05:00,46.86,46.93,46.81,46.92,37107.0,45.3817,45.4495,45.3332,45.4398,37107.0
2017-02-21 10:10:00,46.93,47.02,46.88,47.01,54572.0,45.4495,45.5366,45.401,45.5269,54572.0
2017-02-21 10:15:00,47.01,47.02,46.92,46.94,45313.0,45.5269,45.5366,45.4398,45.4591,45313.0
2017-02-21 10:20:00,46.94,46.97,46.92,46.93,37994.0,45.4591,45.4882,45.4398,45.4495,37994.0
2017-02-21 10:25:00,46.92,46.94,46.84,46.91,47995.0,45.4398,45.4591,45.3623,45.4301,47995.0
2017-02-21 10:30:00,46.91,46.97,46.85,46.96,38406.0,45.4301,45.4882,45.372,45.4785,38406.0
2017-02-21 10:35:00,46.96,47.05,46.94,47.03,68755.0,45.4785,45.5657,45.4591,45.5463,68755.0
2017-02-21 10:40:00,47.01,47.19,47.01,47.13,101873.0,45.5269,45.7013,45.5269,45.6432,101873.0
2017-02-21 10:45:00,47.13,47.18,47.07,47.07,36134.0,45.6432,45.6916,45.585,45.585,36134.0
2017-02-21 10:50:00,47.08,47.09,46.98,46.98,53087.0,45.5947,45.6044,45.4979,45.4979,53087.0
2017-02-21 10:55:00,46.98,47.0,46.94,46.94,29596.0,45.4979,45.5173,45.4591,45.4591,29596.0
2017-02-21 11:00:00,46.94,46.98,46.92,46.93,65361.0,45.4591,45.4979,45.4398,45.4495,65361.0
2017-02-21 11:05:00,46.93,46.94,46.87,46.88,60336.0,45.4495,45.4591,45.3914,45.401,60336.0
2017-02-21 11:10:00,46.87,46.9,46.82,46.87,31146.0,45.3914,45.4204,45.3429,45.3914,31146.0
2017-02-21 11:15:00,46.86,47.02,46.84,47.0,50239.0,45.3817,45.5366,45.3623,45.5173,50239.0
2017-02-21 11:20:00,47.01,47.01,46.8,46.8,47917.0,45.5269,45.5269,45.3236,45.3236,47917.0
2017-02-21 11:25:00,46.8,46.83,46.73,46.75,67921.0,45.3236,45.3526,45.2558,45.2751,67921.0
2017-02-21 11:30:00,46.75,46.76,46.68,46.72,89959.0,45.2751,45.2848,45.2073,45.2461,89959.0
2017-02-21 11:35:00,46.72,46.73,46.65,46.71,88891.0,45.2461,45.2558,45.1783,45.2364,88891.0
2017-02-21 11:40:00,46.72,46.73,46.65,46.71,76785.0,45.2461,45.2558,45.1783,45.2364,76785.0
2017-02-21 11:45:00,46.71,46.71,46.59,46.61,52824.0,45.2364,45.2364,45.1202,45.1396,52824.0
2017-02-21 11:50:00,46.62,46.64,46.58,46.61,70126.0,45.1492,45.1686,45.1105,45.1396,70126.0
2017-02-21 11:55:00,46.61,46.66,46.61,46.65,29339.0,45.1396,45.188,45.1396,45.1783,29339.0
2017-02-21 12:00:00,46.66,46.77,46.65,46.74,29319.0,45.188,45.2945,45.1783,45.2655,29319.0
2017-02-21 12:05:00,46.75,46.76,46.68,46.69,30137.0,45.2751,45.2848,45.2073,45.217,30137.0
2017-02-21 12:10:00,46.69,46.69,46.65,46.67,14057.0,45.217,45.217,45.1783,45.1977,14057.0
2017-02-21 12:15:00,46.67,46.67,46.61,46.63,25091.0,45.1977,45.1977,45.1396,45.1589,25091.0
2017-02-21 12:20:00,46.63,46.66,46.62,46.63,16699.0,45.1589,45.188,45.1492,45.1589,16699.0
2017-02-21 12:25:00,46.64,46.76,46.63,46.73,32708.0,45.1686,45.2848,45.1589,45.2558,32708.0
2017-02-21 12:30:00,46.73,46.76,46.72,46.75,16245.0,45.2558,45.2848,45.2461,45.2751,16245.0
2017-02-21 12:35:00,46.75,46.76,46.72,46.74,14217.0,45.2751,45.2848,45.2461,45.2655,14217.0
2017-02-21 12:40:00,46.75,46.75,46.7,46.71,10052.0,45.2751,45.2751,45.2267,45.2364,10052.0
2017-02-21 12:45:00,46.72,46.76,46.72,46.74,10972.0,45.2461,45.2848,45.2461,45.2655,10972.0
2017-02-21 12:50:00,46.74,46.75,46.72,46.74,8335.0,45.2655,45.2751,45.2461,45.2655,8335.0
2017-02-21 12:55:00,46.74,46.76,46.72,46.72,18387.0,45.2655,45.2848,45.2461,45.2461,18387.0
2017-02-21 13:00:00,46.72,46.72,46.69,46.71,11110.0,45.2461,45.2461,45.217,45.2364,11110.0
2017-02-21 13:05:00,46.71,46.75,46.69,46.72,18505.0,45.2364,45.2751,45.217,45.2461,18505.0
2017-02-21 13:10:00,46.72,46.76,46.71,46.74,18609.0,45.2461,45.2848,45.2364,45.2655,18609.0
2017-02-21 13:15:00,46.73,46.77,46.73,46.77,16813.0,45.2558,45.2945,45.2558,45.2945,16813.0
2017-02-21 13:20:00,46.77,46.81,46.76,46.79,34509.0,45.2945,45.3332,45.2848,45.3139,34509.0
2017-02-21 13:25:00,46.8,46.83,46.78,46.81,13402.0,45.3236,45.3526,45.3042,45.3332,13402.0
2017-02-21 13:30:00,46.81,46.81,46.75,46.77,27999.0,45.3332,45.3332,45.2751,45.2945,27999.0
2017-02-21 13:35:00,46.76,46.79,46.73,46.73,30727.0,45.2848,45.3139,45.2558,45.2558,30727.0
2017-02-21 13:40:00,46.73,46.75,46.72,46.73,13630.0,45.2558,45.2751,45.2461,45.2558,13630.0
2017-02-21 13:45:00,46.73,46.73,46.69,46.7,26317.0,45.2558,45.2558,45.217,45.2267,26317.0
2017-02-21 13:50:00,46.7,46.7,46.66,46.67,34837.0,45.2267,45.2267,45.188,45.1977,34837.0
2017-02-21 13:55:00,46.67,46.7,46.62,46.7,33182.0,45.1977,45.2267,45.1492,45.2267,33182.0
2017-02-21 14:00:00,46.7,46.7,46.68,46.68,40787.0,45.2267,45.2267,45.2073,45.2073,40787.0
2017-02-21 14:05:00,46.68,46.73,46.65,46.72,53666.0,45.2073,45.2558,45.1783,45.2461,53666.0
2017-02-21 14:10:00,46.73,46.78,46.72,46.74,23159.0,45.2558,45.3042,45.2461,45.2655,23159.0
2017-02-21 14:15:00,46.73,46.77,46.73,46.75,15960.0,45.2558,45.2945,45.2558,45.2751,15960.0
2017-02-21 14:20:00,46.75,46.79,46.74,46.79,31503.0,45.2751,45.3139,45.2655,45.3139,31503.0
2017-02-21 14:25:00,46.79,46.8,46.76,46.77,30403.0,45.3139,45.3236,45.2848,45.2945,30403.0
2017-02-21 14:30:00,46.77,46.77,46.71,46.75,36467.0,45.2945,45.2945,45.2364,45.2751,36467.0
2017-02-21 14:35:00,46.75,46.77,46.74,46.75,86189.0,45.2751,45.2945,45.2655,45.2751,86189.0
2017-02-21 14:40:00,46.75,46.76,46.73,46.73,32854.0,45.2751,45.2848,45.2558,45.2558,32854.0
2017-02-21 14:45:00,46.73,46.75,46.72,46.73,56986.0,45.2558,45.2751,45.2461,45.2558,56986.0
2017-02-21 14:50:00,46.73,46.77,46.73,46.75,29774.0,45.2558,45.2945,45.2558,45.2751,29774.0
2017-02-21 14:55:00,46.74,46.75,46.71,46.72,28369.0,45.2655,45.2751,45.2364,45.2461,28369.0
2017-02-21 15:00:00,46.72,46.77,46.7,46.76,57129.0,45.2461,45.2945,45.2267,45.2848,57129.0
2017-02-21 15:05:00,46.77,46.82,46.76,46.81,34828.0,45.2945,45.3429,45.2848,45.3332,34828.0
2017-02-21 15:10:00,46.81,46.85,46.79,46.79,48505.0,45.3332,45.372,45.3139,45.3139,48505.0
2017-02-21 15:15:00,46.8,46.84,46.79,46.82,30097.0,45.3236,45.3623,45.3139,45.3429,30097.0
2017-02-21 15:20:00,46.82,46.87,46.82,46.87,64102.0,45.3429,45.3914,45.3429,45.3914,64102.0
2017-02-21 15:25:00,46.86,46.9,46.86,46.89,34566.0,45.3817,45.4204,45.3817,45.4107,34566.0
2017-02-21 15:30:00,46.89,46.89,46.85,46.87,42678.0,45.4107,45.4107,45.372,45.3914,42678.0
2017-02-21 15:35:00,46.86,46.88,46.85,46.86,69113.0,45.3817,45.401,45.372,45.3817,69113.0
2017-02-21 15:40:00,46.86,46.92,46.85,46.86,100619.0,45.3817,45.4398,45.372,45.3817,100619.0
2017-02-21 15:45:00,46.87,46.89,46.85,46.89,41250.0,45.3914,45.4107,45.372,45.4107,41250.0
2017-02-21 15:50:00,46.89,46.91,46.85,46.89,142730.0,45.4107,45.4301,45.372,45.4107,142730.0
2017-02-21 15:55:00,46.89,46.9,46.79,46.81,280434.0,45.4107,45.4204,45.3139,45.3332,280434.0
2017-02-22 09:30:00,46.5,46.7,46.23,46.61,138751.0,45.033,45.2267,44.7715,45.1396,138751.0
2017-02-22 09:35:00,46.61,46.65,46.33,46.35,73446.0,45.1396,45.1783,44.8684,44.8878,73446.0
2017-02-22 09:40:00,46.4,46.4,46.22,46.22,117400.0,44.9362,44.9362,44.7619,44.7619,117400.0
2017-02-22 09:45:00,46.22,46.31,46.06,46.29,68663.0,44.7619,44.849,44.6069,44.8297,68663.0
2017-02-22 09:50:00,46.29,46.31,46.16,46.18,48932.0,44.8297,44.849,44.7038,44.7231,48932.0
2017-02-22 09:55:00,46.18,46.29,46.14,46.19,61439.0,44.7231,44.8297,44.6844,44.7328,61439.0
2017-02-22 10:00:00,46.19,46.27,46.18,46.2,54560.0,44.7328,44.8103,44.7231,44.7425,54560.0
2017-02-22 10:05:00,46.19,46.23,46.12,46.22,55764.0,44.7328,44.7715,44.665,44.7619,55764.0
2017-02-22 10:10:00,46.22,46.3,46.18,46.24,76883.0,44.7619,44.8393,44.7231,44.7812,76883.0
2017-02-22 10:15:00,46.24,46.3,46.21,46.22,66939.0,44.7812,44.8393,44.7522,44.7619,66939.0
2017-02-22 10:20:00,46.23,46.28,46.22,46.23,50817.0,44.7715,44.82,44.7619,44.7715,50817.0
2017-02-22 10:25:00,46.23,46.29,46.21,46.26,35028.0,44.7715,44.8297,44.7522,44.8006,35028.0
2017-02-22 10:30:00,46.27,46.31,46.26,46.29,51955.0,44.8103,44.849,44.8006,44.8297,51955.0
2017-02-22 10:35:00,46.29,46.35,46.28,46.35,44078.0,44.8297,44.8878,44.82,44.8878,44078.0
2017-02-22 10:40:00,46.35,46.39,46.32,46.36,41957.0,44.8878,44.9265,44.8587,44.8974,41957.0
2017-02-22 10:45:00,46.36,46.39,46.2,46.21,126617.0,44.8974,44.9265,44.7425,44.7522,126617.0
2017-02-22 10:50:00,46.22,46.26,46.18,46.19,128384.0,44.7619,44.8006,44.7231,44.7328,128384.0
2017-02-22 10:55:00,46.2,46.21,46.17,46.19,99124.0,44.7425,44.7522,44.7134,44.7328,99124.0
2017-02-22 11:00:00,46.2,46.21,46.13,46.14,103086.0,44.7425,44.7522,44.6747,44.6844,103086.0
2017-02-22 11:05:00,46.14,46.18,46.11,46.11,31917.0,44.6844,44.7231,44.6553,44.6553,31917.0
2017-02-22 11:10:00,46.11,46.12,46.09,46.1,53332.0,44.6553,44.665,44.636,44.6456,53332.0
2017-02-22 11:15:00,46.11,46.18,46.1,46.17,43163.0,44.6553,44.7231,44.6456,44.7134,43163.0
2017-02-22 11:20:00,46.17,46.2,46.11,46.14,32481.0,44.7134,44.7425,44.6553,44.6844,32481.0
2017-02-22 11:25:00,46.14,46.18,46.09,46.09,50569.0,44.6844,44.7231,44.636,44.636,50569.0
2017-02-22 11:30:00,46.1,46.14,46.08,46.13,45169.0,44.6456,44.6844,44.6263,44.6747,45169.0
2017-02-22 11:35:00,46.12,46.17,46.1,46.15,52740.0,44.665,44.7134,44.6456,44.6941,52740.0
2017-02-22 11:40:00,46.16,46.17,46.12,46.13,31095.0,44.7038,44.7134,44.665,44.6747,31095.0
2017-02-22 11:45:00,46.13,46.16,46.11,46.12,28996.0,44.6747,44.7038,44.6553,44.665,28996.0
2017-02-22 11:50:00,46.12,46.13,46.09,46.13,37530.0,44.665,44.6747,44.636,44.6747,37530.0
2017-02-22 11:55:00,46.13,46.15,46.09,46.09,44896.0,44.6747,44.6941,44.636,44.636,44896.0
2017-02-22 12:00:00,46.08,46.12,46.04,46.04,74370.0,44.6263,44.665,44.5875,44.5875,74370.0
2017-02-22 12:05:00,46.05,46.06,45.95,45.97,79892.0,44.5972,44.6069,44.5004,44.5197,79892.0
2017-02-22 12:10:00,45.97,46.11,45.97,46.11,45396.0,44.5197,44.6553,44.5197,44.6553,45396.0
2017-02-22 12:15:00,46.1,46.14,46.07,46.14,57979.0,44.6456,44.6844,44.6166,44.6844,57979.0
2017-02-22 12:20:00,46.14,46.18,46.12,46.17,48763.0,44.6844,44.7231,44.665,44.7134,48763.0
2017-02-22 12:25:00,46.16,46.2,46.13,46.19,47344.0,44.7038,44.7425,44.6747,44.7328,47344.0
2017-02-22 12:30:00,46.19,46.2,46.13,46.13,26195.0,44.7328,44.7425,44.6747,44.6747,26195.0
2017-02-22 12:35:00,46.13,46.17,46.11,46.16,24050.0,44.6747,44.7134,44.6553,44.7038,24050.0
2017-02-22 12:40:00,46.16,46.2,46.15,46.17,23405.0,44.7038,44.7425,44.6941,44.7134,23405.0
2017-02-22 12:45:00,46.17,46.18,46.12,46.13,37233.0,44.7134,44.7231,44.665,44.6747,37233.0
2017-02-22 12:50:00,46.13,46.21,46.13,46.18,45114.0,44.6747,44.7522,44.6747,44.7231,45114.0
2017-02-22 12:55:00,46.17,46.19,46.14,46.15,43852.0,44.7134,44.7328,44.6844,44.6941,43852.0
2017-02-22 13:00:00,46.16,46.19,46.15,46.16,34074.0,44.7038,44.7328,44.6941,44.7038,34074.0
2017-02-22 13:05:00,46.16,46.21,46.15,46.2,45760.0,44.7038,44.7522,44.6941,44.7425,45760.0
2017-02-22 13:10:00,46.2,46.2,46.13,46.19,77079.0,44.7425,44.7425,44.6747,44.7328,77079.0
2017-02-22 13:15:00,46.19,46.19,46.12,46.12,21209.0,44.7328,44.7328,44.665,44.665,21209.0
2017-02-22 13:20:00,46.12,46.16,46.12,46.12,24084.0,44.665,44.7038,44.665,44.665,24084.0
2017-02-22 13:25:00,46.13,46.17,46.12,46.16,25707.0,44.6747,44.7134,44.665,44.7038,25707.0
2017-02-22 13:30:00,46.17,46.19,46.16,46.18,29093.0,44.7134,44.7328,44.7038,44.7231,29093.0
2017-02-22 13:35:00,46.17,46.2,46.17,46.18,35555.0,44.7134,44.7425,44.7134,44.7231,35555.0
2017-02-22 13:40:00,46.18,46.19,46.13,46.15,92758.0,44.7231,44.7328,44.6747,44.6941,92758.0
2017-02-22 13:45:00,46.15,46.15,46.12,46.13,61513.0,44.6941,44.6941,44.665,44.6747,61513.0
2017-02-22 13:50:00,46.12,46.13,46.06,46.1,76992.0,44.665,44.6747,44.6069,44.6456,76992.0
2017-02-22 13:55:00,46.11,46.13,46.05,46.05,50851.0,44.6553,44.6747,44.5972,44.5972,50851.0
2017-02-22 14:00:00,46.05,46.09,46.03,46.04,41385.0,44.5972,44.636,44.5779,44.5875,41385.0
2017-02-22 14:05:00,46.04,46.04,45.95,45.96,73761.0,44.5875,44.5875,44.5004,44.5101,73761.0
2017-02-22 14:10:00,45.96,45.96,45.87,45.9,71471.0,44.5101,44.5101,44.4229,44.452,71471.0
2017-02-22 14:15:00,45.91,45.96,45.9,45.94,58863.0,44.4616,44.5101,44.452,44.4907,58863.0
2017-02-22 14:20:00,45.94,46.06,45.93,46.04,93841.0,44.4907,44.6069,44.481,44.5875,93841.0
2017-02-22 14:25:00,46.03,46.09,46.01,46.06,68460.0,44.5779,44.636,44.5585,44.6069,68460.0
2017-02-22 14:30:00,46.06,46.09,46.0,46.02,34758.0,44.6069,44.636,44.5488,44.5682,34758.0
2017-02-22 14:35:00,46.02,46.04,45.99,46.0,31191.0,44.5682,44.5875,44.5391,44.5488,31191.0
2017-02-22 14:40:00,46.0,46.05,45.99,46.02,40262.0,44.5488,44.5972,44.5391,44.5682,40262.0
2017-02-22 14:45:00,46.02,46.03,46.0,46.01,56405.0,44.5682,44.5779,44.5488,44.5585,56405.0
2017-02-22 14:50:00,46.01,46.06,46.0,46.05,26683.0,44.5585,44.6069,44.5488,44.5972,26683.0
2017-02-22 14:55:00,46.05,46.14,46.04,46.1,40812.0,44.5972,44.6844,44.5875,44.6456,40812.0
2017-02-22 15:00:00,46.1,46.12,46.09,46.11,34848.0,44.6456,44.665,44.636,44.6553,34848.0
2017-02-22 15:05:00,46.12,46.14,46.1,46.14,35893.0,44.665,44.6844,44.6456,44.6844,35893.0
2017-02-22 15:10:00,46.14,46.19,46.12,46.17,51263.0,44.6844,44.7328,44.665,44.7134,51263.0
2017-02-22 15:15:00,46.17,46.21,46.17,46.2,24872.0,44.7134,44.7522,44.7134,44.7425,24872.0
2017-02-22 15:20:00,46.2,46.3,46.19,46.29,157571.0,44.7425,44.8393,44.7328,44.8297,157571.0
2017-02-22 15:25:00,46.27,46.28,46.25,46.25,50073.0,44.8103,44.82,44.7909,44.7909,50073.0
2017-02-22 15:30:00,46.25,46.26,46.25,46.26,77181.0,44.7909,44.8006,44.7909,44.8006,77181.0
2017-02-22 15:35:00,46.26,46.26,46.24,46.24,67276.0,44.8006,44.8006,44.7812,44.7812,67276.0
2017-02-22 15:40:00,46.25,46.27,46.24,46.27,98773.0,44.7909,44.8103,44.7812,44.8103,98773.0
2017-02-22 15:45:00,46.27,46.33,46.26,46.32,123369.0,44.8103,44.8684,44.8006,44.8587,123369.0
2017-02-22 15:50:00,46.33,46.38,46.32,46.36,177118.0,44.8684,44.9168,44.8587,44.8974,177118.0
2017-02-22 15:55:00,46.37,46.38,46.3,46.32,306311.0,44.9071,44.9168,44.8393,44.8587,306311.0
2017-02-23 09:30:00,46.42,46.96,46.37,46.9,227177.0,44.9556,45.4785,44.9071,45.4204,227177.0
2017-02-23 09:35:00,46.9,47.0,46.78,46.99,166927.0,45.4204,45.5173,45.3042,45.5076,166927.0
2017-02-23 09:40:00,46.98,47.04,46.88,47.04,100595.0,45.4979,45.556,45.401,45.556,100595.0
2017-02-23 09:45:00,47.04,47.05,46.93,47.04,76569.0,45.556,45.5657,45.4495,45.556,76569.0
2017-02-23 09:50:00,47.04,47.06,46.93,47.02,118469.0,45.556,45.5754,45.4495,45.5366,118469.0
2017-02-23 09:55:00,47.02,47.21,47.02,47.12,138516.0,45.5366,45.7206,45.5366,45.6335,138516.0
2017-02-23 10:00:00,47.12,47.24,47.09,47.23,103642.0,45.6335,45.7497,45.6044,45.74,103642.0
2017-02-23 10:05:00,47.24,47.32,47.13,47.15,144825.0,45.7497,45.8272,45.6432,45.6625,144825.0
2017-02-23 10:10:00,47.14,47.14,47.0,47.06,149226.0,45.6528,45.6528,45.5173,45.5754,149226.0
2017-02-23 10:15:00,47.07,47.2,47.04,47.13,72220.0,45.585,45.7109,45.556,45.6432,72220.0
2017-02-23 10:20:00,47.13,47.13,46.9,46.96,78945.0,45.6432,45.6432,45.4204,45.4785,78945.0
2017-02-23 10:25:00,46.96,46.97,46.78,46.79,53388.0,45.4785,45.4882,45.3042,45.3139,53388.0
2017-02-23 10:30:00,46.8,46.91,46.79,46.89,73382.0,45.3236,45.4301,45.3139,45.4107,73382.0
2017-02-23 10:35:00,46.88,46.88,46.65,46.72,75819.0,45.401,45.401,45.1783,45.2461,75819.0
2017-02-23 10:40:00,46.73,46.75,46.68,46.69,45427.0,45.2558,45.2751,45.2073,45.217,45427.0
2017-02-23 10:45:00,46.7,46.77,46.68,46.73,39633.0,45.2267,45.2945,45.2073,45.2558,39633.0
2017-02-23 10:50:00,46.73,46.74,46.48,46.49,62847.0,45.2558,45.2655,45.0137,45.0233,62847.0
2017-02-23 10:55:00,46.5,46.52,46.35,46.36,68213.0,45.033,45.0524,44.8878,44.8974,68213.0
2017-02-23 11:00:00,46.37,46.44,46.35,46.36,81879.0,44.9071,44.9749,44.8878,44.8974,81879.0
2017-02-23 11:05:00,46.36,46.37,46.1,46.13,126128.0,44.8974,44.9071,44.6456,44.6747,126128.0
2017-02-23 11:10:00,46.14,46.16,46.04,46.1,54717.0,44.6844,44.7038,44.5875,44.6456,54717.0
2017-02-23 11:15:00,46.1,46.17,46.06,46.11,87480.0,44.6456,44.7134,44.6069,44.6553,87480.0
2017-02-23 11:20:00,46.11,46.14,46.04,46.07,66318.0,44.6553,44.6844,44.5875,44.6166,66318.0
2017-02-23 11:25:00,46.07,46.1,45.99,46.05,61596.0,44.6166,44.6456,44.5391,44.5972,61596.0
2017-02-23 11:30:00,46.06,46.22,46.06,46.18,50583.0,44.6069,44.7619,44.6069,44.7231,50583.0
2017-02-23 11:35:00,46.18,46.2,46.13,46.14,38527.0,44.7231,44.7425,44.6747,44.6844,38527.0
2017-02-23 11:40:00,46.14,46.14,45.92,45.92,45486.0,44.6844,44.6844,44.4713,44.4713,45486.0
2017-02-23 11:45:00,45.92,45.99,45.89,45.89,71291.0,44.4713,44.5391,44.4423,44.4423,71291.0
2017-02-23 11:50:00,45.9,46.02,45.89,45.97,36739.0,44.452,44.5682,44.4423,44.5197,36739.0
2017-02-23 11:55:00,45.97,45.99,45.91,45.95,40710.0,44.5197,44.5391,44.4616,44.5004,40710.0
2017-02-23 12:00:00,45.96,46.01,45.92,46.01,32055.0,44.5101,44.5585,44.4713,44.5585,32055.0
2017-02-23 12:05:00,46.01,46.04,45.99,46.0,16634.0,44.5585,44.5875,44.5391,44.5488,16634.0
2017-02-23 12:10:00,45.99,45.99,45.9,45.97,37515.0,44.5391,44.5391,44.452,44.5197,37515.0
2017-02-23 12:15:00,45.96,46.0,45.93,45.98,47969.0,44.5101,44.5488,44.481,44.5294,47969.0
2017-02-23 12:20:00,45.97,46.08,45.97,46.04,36242.0,44.5197,44.6263,44.5197,44.5875,36242.0
2017-02-23 12:25:00,46.03,46.03,45.98,46.02,17731.0,44.5779,44.5779,44.5294,44.5682,17731.0
2017-02-23 12:30:00,46.02,46.09,46.01,46.07,43906.0,44.5682,44.636,44.5585,44.6166,43906.0
2017-02-23 12:35:00,46.07,46.12,46.06,46.09,26644.0,44.6166,44.665,44.6069,44.636,26644.0
2017-02-23 12:40:00,46.1,46.11,46.06,46.07,20860.0,44.6456,44.6553,44.6069,44.6166,20860.0
2017-02-23 12:45:00,46.07,46.11,46.05,46.05,26585.0,44.6166,44.6553,44.5972,44.5972,26585.0
2017-02-23 12:50:00,46.05,46.07,46.03,46.04,26583.0,44.5972,44.6166,44.5779,44.5875,26583.0
2017-02-23 12:55:00,46.04,46.07,46.03,46.05,21468.0,44.5875,44.6166,44.5779,44.5972,21468.0
2017-02-23 13:00:00,46.05,46.1,46.04,46.05,22639.0,44.5972,44.6456,44.5875,44.5972,22639.0
2017-02-23 13:05:00,46.05,46.07,46.02,46.05,37397.0,44.5972,44.6166,44.5682,44.5972,37397.0
2017-02-23 13:10:00,46.04,46.05,46.01,46.01,33150.0,44.5875,44.5972,44.5585,44.5585,33150.0
2017-02-23 13:15:00,46.01,46.01,45.96,45.97,42509.0,44.5585,44.5585,44.5101,44.5197,42509.0
2017-02-23 13:20:00,45.98,46.02,45.97,46.0,24488.0,44.5294,44.5682,44.5197,44.5488,24488.0
2017-02-23 13:25:00,46.0,46.01,45.95,45.95,26061.0,44.5488,44.5585,44.5004,44.5004,26061.0
2017-02-23 13:30:00,45.96,46.0,45.95,45.99,30712.0,44.5101,44.5488,44.5004,44.5391,30712.0
2017-02-23 13:35:00,45.99,46.03,45.98,45.99,24994.0,44.5391,44.5779,44.5294,44.5391,24994.0
2017-02-23 13:40:00,45.99,46.05,45.99,46.02,22637.0,44.5391,44.5972,44.5391,44.5682,22637.0
2017-02-23 13:45:00,46.02,46.04,46.01,46.01,19884.0,44.5682,44.5875,44.5585,44.5585,19884.0
2017-02-23 13:50:00,46.01,46.02,45.97,45.98,27393.0,44.5585,44.5682,44.5197,44.5294,27393.0
2017-02-23 13:55:00,45.98,46.05,45.95,46.05,55015.0,44.5294,44.5972,44.5004,44.5972,55015.0
2017-02-23 14:00:00,46.05,46.1,46.05,46.08,43859.0,44.5972,44.6456,44.5972,44.6263,43859.0
2017-02-23 14:05:00,46.08,46.1,46.07,46.08,17779.0,44.6263,44.6456,44.6166,44.6263,17779.0
2017-02-23 14:10:00,46.08,46.08,46.04,46.07,44737.0,44.6263,44.6263,44.5875,44.6166,44737.0
2017-02-23 14:15:00,46.08,46.09,46.01,46.02,38402.0,44.6263,44.636,44.5585,44.5682,38402.0
2017-02-23 14:20:00,46.02,46.05,46.01,46.05,35289.0,44.5682,44.5972,44.5585,44.5972,35289.0
2017-02-23 14:25:00,46.05,46.06,46.01,46.01,18053.0,44.5972,44.6069,44.5585,44.5585,18053.0
2017-02-23 14:30:00,46.02,46.07,46.0,46.07,38780.0,44.5682,44.6166,44.5488,44.6166,38780.0
2017-02-23 14:35:00,46.06,46.1,46.05,46.08,26463.0,44.6069,44.6456,44.5972,44.6263,26463.0
2017-02-23 14:40:00,46.09,46.1,46.05,46.07,40306.0,44.636,44.6456,44.5972,44.6166,40306.0
2017-02-23 14:45:00,46.07,46.08,46.05,46.05,20123.0,44.6166,44.6263,44.5972,44.5972,20123.0
2017-02-23 14:50:00,46.05,46.08,46.03,46.06,34925.0,44.5972,44.6263,44.5779,44.6069,34925.0
2017-02-23 14:55:00,46.06,46.16,46.06,46.11,67622.0,44.6069,44.7038,44.6069,44.6553,67622.0
2017-02-23 15:00:00,46.12,46.14,46.09,46.13,37134.0,44.665,44.6844,44.636,44.6747,37134.0
2017-02-23 15:05:00,46.13,46.14,46.07,46.08,43568.0,44.6747,44.6844,44.6166,44.6263,43568.0
2017-02-23 15:10:00,46.07,46.12,46.07,46.12,50002.0,44.6166,44.665,44.6166,44.665,50002.0
2017-02-23 15:15:00,46.11,46.12,46.09,46.1,32690.0,44.6553,44.665,44.636,44.6456,32690.0
2017-02-23 15:20:00,46.11,46.21,46.09,46.17,48942.0,44.6553,44.7522,44.636,44.7134,48942.0
2017-02-23 15:25:00,46.17,46.19,46.13,46.13,41799.0,44.7134,44.7328,44.6747,44.6747,41799.0
2017-02-23 15:30:00,46.13,46.16,46.13,46.16,34160.0,44.6747,44.7038,44.6747,44.7038,34160.0
2017-02-23 15:35:00,46.16,46.19,46.14,46.19,95638.0,44.7038,44.7328,44.6844,44.7328,95638.0
2017-02-23 15:40:00,46.19,46.19,46.15,46.15,48091.0,44.7328,44.7328,44.6941,44.6941,48091.0
2017-02-23 15:45:00,46.15,46.17,46.07,46.08,91349.0,44.6941,44.7134,44.6166,44.6263,91349.0
2017-02-23 15:50:00,46.08,46.11,46.06,46.07,124154.0,44.6263,44.6553,44.6069,44.6166,124154.0
2017-02-23 15:55:00,46.06,46.1,46.03,46.1,295593.0,44.6069,44.6456,44.5779,44.6456,295593.0
2017-02-24 09:30:00,46.0,46.03,45.58,45.59,166664.0,44.5488,44.5779,44.1421,44.1517,166664.0
2017-02-24 09:35:00,45.59,46.01,45.58,45.94,103989.0,44.1517,44.5585,44.1421,44.4907,103989.0
2017-02-24 09:40:00,45.94,46.19,45.91,46.17,60449.0,44.4907,44.7328,44.4616,44.7134,60449.0
2017-02-24 09:45:00,46.18,46.21,45.89,45.91,94748.0,44.7231,44.7522,44.4423,44.4616,94748.0
2017-02-24 09:50:00,45.88,45.94,45.84,45.87,41911.0,44.4326,44.4907,44.3938,44.4229,41911.0
2017-02-24 09:55:00,45.87,46.03,45.83,45.97,120855.0,44.4229,44.5779,44.3842,44.5197,120855.0
2017-02-24 10:00:00,46.0,46.09,45.92,45.93,46381.0,44.5488,44.636,44.4713,44.481,46381.0
2017-02-24 10:05:00,45.92,45.92,45.75,45.83,45130.0,44.4713,44.4713,44.3067,44.3842,45130.0
2017-02-24 10:10:00,45.81,45.81,45.67,45.71,68222.0,44.3648,44.3648,44.2292,44.268,68222.0
2017-02-24 10:15:00,45.71,45.86,45.69,45.74,60246.0,44.268,44.4132,44.2486,44.297,60246.0
2017-02-24 10:20:00,45.75,45.93,45.7,45.85,59874.0,44.3067,44.481,44.2583,44.4035,59874.0
2017-02-24 10:25:00,45.86,45.9,45.83,45.86,20808.0,44.4132,44.452,44.3842,44.4132,20808.0
2017-02-24 10:30:00,45.83,45.96,45.82,45.94,58574.0,44.3842,44.5101,44.3745,44.4907,58574.0
2017-02-24 10:35:00,45.94,46.05,45.94,46.05,52897.0,44.4907,44.5972,44.4907,44.5972,52897.0
2017-02-24 10:40:00,46.04,46.1,45.99,46.05,47925.0,44.5875,44.6456,44.5391,44.5972,47925.0
2017-02-24 10:45:00,46.05,46.08,45.9,45.92,51666.0,44.5972,44.6263,44.452,44.4713,51666.0
2017-02-24 10:50:00,45.91,46.0,45.9,45.91,52715.0,44.4616,44.5488,44.452,44.4616,52715.0
2017-02-24 10:55:00,45.91,46.01,45.91,45.97,47020.0,44.4616,44.5585,44.4616,44.5197,47020.0
2017-02-24 11:00:00,45.96,46.07,45.93,46.05,63950.0,44.5101,44.6166,44.481,44.5972,63950.0
2017-02-24 11:05:00,46.05,46.13,46.02,46.02,96682.0,44.5972,44.6747,44.5682,44.5682,96682.0
2017-02-24 11:10:00,46.03,46.25,46.02,46.23,66736.0,44.5779,44.7909,44.5682,44.7715,66736.0
2017-02-24 11:15:00,46.22,46.23,46.11,46.16,44223.0,44.7619,44.7715,44.6553,44.7038,44223.0
2017-02-24 11:20:00,46.15,46.2,46.12,46.14,36517.0,44.6941,44.7425,44.665,44.6844,36517.0
2017-02-24 11:25:00,46.13,46.13,46.05,46.09,34189.0,44.6747,44.6747,44.5972,44.636,34189.0
2017-02-24 11:30:00,46.08,46.08,45.96,45.97,31236.0,44.6263,44.6263,44.5101,44.5197,31236.0
2017-02-24 11:35:00,45.97,46.03,45.93,45.97,51383.0,44.5197,44.5779,44.481,44.5197,51383.0
2017-02-24 11:40:00,45.96,45.96,45.89,45.9,31249.0,44.5101,44.5101,44.4423,44.452,31249.0
2017-02-24 11:45:00,45.91,46.0,45.91,45.99,33889.0,44.4616,44.5488,44.4616,44.5391,33889.0
2017-02-24 11:50:00,45.98,45.98,45.93,45.94,30580.0,44.5294,44.5294,44.481,44.4907,30580.0
2017-02-24 11:55:00,45.93,45.93,45.84,45.84,25653.0,44.481,44.481,44.3938,44.3938,25653.0
2017-02-24 12:00:00,45.84,45.93,45.84,45.92,37682.0,44.3938,44.481,44.3938,44.4713,37682.0
2017-02-24 12:05:00,45.92,46.03,45.91,46.02,20514.0,44.4713,44.5779,44.4616,44.5682,20514.0
2017-02-24 12:10:00,46.01,46.02,45.93,45.98,27733.0,44.5585,44.5682,44.481,44.5294,27733.0
2017-02-24 12:15:00,45.98,46.01,45.96,45.96,14654.0,44.5294,44.5585,44.5101,44.5101,14654.0
2017-02-24 12:20:00,45.95,45.98,45.93,45.97,13620.0,44.5004,44.5294,44.481,44.5197,13620.0
2017-02-24 12:25:00,45.97,46.02,45.96,46.0,22748.0,44.5197,44.5682,44.5101,44.5488,22748.0
2017-02-24 12:30:00,46.0,46.04,45.97,45.99,22743.0,44.5488,44.5875,44.5197,44.5391,22743.0
2017-02-24 12:35:00,45.99,45.99,45.91,45.96,24602.0,44.5391,44.5391,44.4616,44.5101,24602.0
2017-02-24 12:40:00,45.97,45.99,45.95,45.96,13499.0,44.5197,44.5391,44.5004,44.5101,13499.0
2017-02-24 12:45:00,45.96,46.01,45.96,45.99,17850.0,44.5101,44.5585,44.5101,44.5391,17850.0
2017-02-24 12:50:00,45.98,46.01,45.96,45.99,24253.0,44.5294,44.5585,44.5101,44.5391,24253.0
2017-02-24 12:55:00,45.98,46.05,45.97,46.03,19533.0,44.5294,44.5972,44.5197,44.5779,19533.0
2017-02-24 13:00:00,46.04,46.04,45.99,46.02,15200.0,44.5875,44.5875,44.5391,44.5682,15200.0
2017-02-24 13:05:00,46.01,46.01,45.93,45.93,27181.0,44.5585,44.5585,44.481,44.481,27181.0
2017-02-24 13:10:00,45.93,45.93,45.89,45.92,19523.0,44.481,44.481,44.4423,44.4713,19523.0
2017-02-24 13:15:00,45.92,45.98,45.91,45.96,24705.0,44.4713,44.5294,44.4616,44.5101,24705.0
2017-02-24 13:20:00,45.97,46.01,45.95,45.99,16115.0,44.5197,44.5585,44.5004,44.5391,16115.0
2017-02-24 13:25:00,46.0,46.0,45.95,45.98,20025.0,44.5488,44.5488,44.5004,44.5294,20025.0
2017-02-24 13:30:00,45.98,46.06,45.98,46.02,35993.0,44.5294,44.6069,44.5294,44.5682,35993.0
2017-02-24 13:35:00,46.02,46.08,45.99,46.0,43964.0,44.5682,44.6263,44.5391,44.5488,43964.0
2017-02-24 13:40:00,46.0,46.07,45.98,46.07,24747.0,44.5488,44.6166,44.5294,44.6166,24747.0
2017-02-24 13:45:00,46.07,46.09,46.04,46.07,32541.0,44.6166,44.636,44.5875,44.6166,32541.0
2017-02-24 13:50:00,46.06,46.07,46.03,46.04,24975.0,44.6069,44.6166,44.5779,44.5875,24975.0
2017-02-24 13:55:00,46.03,46.07,46.02,46.07,27899.0,44.5779,44.6166,44.5682,44.6166,27899.0
2017-02-24 14:00:00,46.07,46.08,46.02,46.03,22171.0,44.6166,44.6263,44.5682,44.5779,22171.0
2017-02-24 14:05:00,46.03,46.03,45.95,45.96,32835.0,44.5779,44.5779,44.5004,44.5101,32835.0
2017-02-24 14:10:00,45.96,45.97,45.91,45.93,19183.0,44.5101,44.5197,44.4616,44.481,19183.0
2017-02-24 14:15:00,45.93,46.0,45.92,46.0,23760.0,44.481,44.5488,44.4713,44.5488,23760.0
2017-02-24 14:20:00,46.0,46.0,45.94,46.0,20596.0,44.5488,44.5488,44.4907,44.5488,20596.0
2017-02-24 14:25:00,46.0,46.03,45.99,46.03,18229.0,44.5488,44.5779,44.5391,44.5779,18229.0
2017-02-24 14:30:00,46.03,46.07,46.0,46.03,58256.0,44.5779,44.6166,44.5488,44.5779,58256.0
2017-02-24 14:35:00,46.04,46.1,46.03,46.07,33210.0,44.5875,44.6456,44.5779,44.6166,33210.0
2017-02-24 14:40:00,46.07,46.1,46.06,46.06,36080.0,44.6166,44.6456,44.6069,44.6069,36080.0
2017-02-24 14:45:00,46.05,46.08,46.04,46.04,44539.0,44.5972,44.6263,44.5875,44.5875,44539.0
2017-02-24 14:50:00,46.04,46.07,46.02,46.04,29798.0,44.5875,44.6166,44.5682,44.5875,29798.0
2017-02-24 14:55:00,46.04,46.05,45.99,46.0,24528.0,44.5875,44.5972,44.5391,44.5488,24528.0
2017-02-24 15:00:00,46.0,46.04,45.98,45.99,66581.0,44.5488,44.5875,44.5294,44.5391,66581.0
2017-02-24 15:05:00,46.0,46.01,45.93,45.94,34716.0,44.5488,44.5585,44.481,44.4907,34716.0
2017-02-24 15:10:00,45.95,45.98,45.92,45.93,51051.0,44.5004,44.5294,44.4713,44.481,51051.0
2017-02-24 15:15:00,45.94,45.96,45.9,45.96,59823.0,44.4907,44.5101,44.452,44.5101,59823.0
2017-02-24 15:20:00,45.95,46.04,45.95,46.03,51283.0,44.5004,44.5875,44.5004,44.5779,51283.0
2017-02-24 15:25:00,46.03,46.08,46.01,46.07,44193.0,44.5779,44.6263,44.5585,44.6166,44193.0
2017-02-24 15:30:00,46.07,46.13,46.02,46.1,124261.0,44.6166,44.6747,44.5682,44.6456,124261.0
2017-02-24 15:35:00,46.1,46.18,46.09,46.15,58638.0,44.6456,44.7231,44.636,44.6941,58638.0
2017-02-24 15:40:00,46.14,46.17,46.12,46.14,87728.0,44.6844,44.7134,44.665,44.6844,87728.0
2017-02-24 15:45:00,46.15,46.27,46.14,46.23,194221.0,44.6941,44.8103,44.6844,44.7715,194221.0
2017-02-24 15:50:00,46.24,46.26,46.21,46.22,120098.0,44.7812,44.8006,44.7522,44.7619,120098.0
2017-02-24 15:55:00,46.22,46.3,46.21,46.27,284334.0,44.7619,44.8393,44.7522,44.8103,284334.0
2017-02-27 09:30:00,46.18,46.24,45.85,46.04,119390.0,44.7231,44.7812,44.4035,44.5875,119390.0
2017-02-27 09:35:00,46.03,46.03,45.68,45.8,153943.0,44.5779,44.5779,44.2389,44.3551,153943.0
2017-02-27 09:40:00,45.77,45.82,45.69,45.78,55376.0,44.3261,44.3745,44.2486,44.3357,55376.0
2017-02-27 09:45:00,45.77,45.78,45.69,45.73,60002.0,44.3261,44.3357,44.2486,44.2873,60002.0
2017-02-27 09:50:00,45.72,45.87,45.7,45.82,47377.0,44.2776,44.4229,44.2583,44.3745,47377.0
2017-02-27 09:55:00,45.81,45.92,45.68,45.85,84172.0,44.3648,44.4713,44.2389,44.4035,84172.0
2017-02-27 10:00:00,45.88,45.91,45.77,45.85,86061.0,44.4326,44.4616,44.3261,44.4035,86061.0
2017-02-27 10:05:00,45.89,45.98,45.87,45.95,35627.0,44.4423,44.5294,44.4229,44.5004,35627.0
2017-02-27 10:10:00,45.93,45.94,45.86,45.87,34934.0,44.481,44.4907,44.4132,44.4229,34934.0
2017-02-27 10:15:00,45.88,45.9,45.73,45.79,49807.0,44.4326,44.452,44.2873,44.3454,49807.0
2017-02-27 10:20:00,45.8,45.94,45.79,45.89,34510.0,44.3551,44.4907,44.3454,44.4423,34510.0
2017-02-27 10:25:00,45.89,46.01,45.89,46.0,55613.0,44.4423,44.5585,44.4423,44.5488,55613.0
2017-02-27 10:30:00,46.01,46.09,45.96,46.04,63690.0,44.5585,44.636,44.5101,44.5875,63690.0
2017-02-27 10:35:00,46.03,46.07,45.95,46.02,61422.0,44.5779,44.6166,44.5004,44.5682,61422.0
2017-02-27 10:40:00,46.01,46.07,45.98,46.06,55617.0,44.5585,44.6166,44.5294,44.6069,55617.0
2017-02-27 10:45:00,46.07,46.12,46.03,46.05,45381.0,44.6166,44.665,44.5779,44.5972,45381.0
2017-02-27 10:50:00,46.06,46.12,46.02,46.05,24424.0,44.6069,44.665,44.5682,44.5972,24424.0
2017-02-27 10:55:00,46.06,46.12,46.05,46.05,38537.0,44.6069,44.665,44.5972,44.5972,38537.0
2017-02-27 11:00:00,46.04,46.12,46.03,46.03,36840.0,44.5875,44.665,44.5779,44.5779,36840.0
2017-02-27 11:05:00,46.04,46.14,46.04,46.11,36255.0,44.5875,44.6844,44.5875,44.6553,36255.0
2017-02-27 11:10:00,46.11,46.11,46.03,46.07,21233.0,44.6553,44.6553,44.5779,44.6166,21233.0
2017-02-27 11:15:00,46.07,46.15,46.04,46.15,32277.0,44.6166,44.6941,44.5875,44.6941,32277.0
2017-02-27 11:20:00,46.14,46.15,46.1,46.12,17605.0,44.6844,44.6941,44.6456,44.665,17605.0
2017-02-27 11:25:00,46.1,46.13,46.03,46.08,40096.0,44.6456,44.6747,44.5779,44.6263,40096.0
2017-02-27 11:30:00,46.07,46.1,46.04,46.04,20281.0,44.6166,44.6456,44.5875,44.5875,20281.0
2017-02-27 11:35:00,46.05,46.05,45.91,45.92,47273.0,44.5972,44.5972,44.4616,44.4713,47273.0
2017-02-27 11:40:00,45.93,45.99,45.92,45.99,20041.0,44.481,44.5391,44.4713,44.5391,20041.0
2017-02-27 11:45:00,45.99,46.0,45.95,45.97,33827.0,44.5391,44.5488,44.5004,44.5197,33827.0
2017-02-27 11:50:00,45.98,46.03,45.96,46.01,24818.0,44.5294,44.5779,44.5101,44.5585,24818.0
2017-02-27 11:55:00,46.01,46.02,45.99,45.99,14306.0,44.5585,44.5682,44.5391,44.5391,14306.0
2017-02-27 12:00:00,46.0,46.09,45.99,46.07,28548.0,44.5488,44.636,44.5391,44.6166,28548.0
2017-02-27 12:05:00,46.07,46.15,46.07,46.14,15919.0,44.6166,44.6941,44.6166,44.6844,15919.0
2017-02-27 12:10:00,46.13,46.14,46.1,46.12,20314.0,44.6747,44.6844,44.6456,44.665,20314.0
2017-02-27 12:15:00,46.12,46.16,46.08,46.15,22742.0,44.665,44.7038,44.6263,44.6941,22742.0
2017-02-27 12:20:00,46.15,46.24,46.13,46.21,52152.0,44.6941,44.7812,44.6747,44.7522,52152.0
2017-02-27 12:25:00,46.21,46.22,46.15,46.16,46068.0,44.7522,44.7619,44.6941,44.7038,46068.0
2017-02-27 12:30:00,46.16,46.18,46.13,46.16,27129.0,44.7038,44.7231,44.6747,44.7038,27129.0
2017-02-27 12:35:00,46.16,46.16,46.09,46.1,39233.0,44.7038,44.7038,44.636,44.6456,39233.0
2017-02-27 12:40:00,46.11,46.14,46.04,46.04,45244.0,44.6553,44.6844,44.5875,44.5875,45244.0
2017-02-27 12:45:00,46.05,46.1,46.04,46.1,25344.0,44.5972,44.6456,44.5875,44.6456,25344.0
2017-02-27 12:50:00,46.1,46.1,46.04,46.07,22022.0,44.6456,44.6456,44.5875,44.6166,22022.0
2017-02-27 12:55:00,46.07,46.08,46.04,46.05,10650.0,44.6166,44.6263,44.5875,44.5972,10650.0
2017-02-27 13:00:00,46.06,46.09,46.04,46.09,17348.0,44.6069,44.636,44.5875,44.636,17348.0
2017-02-27 13:05:00,46.09,46.09,46.02,46.07,17194.0,44.636,44.636,44.5682,44.6166,17194.0
2017-02-27 13:10:00,46.07,46.08,46.03,46.07,21487.0,44.6166,44.6263,44.5779,44.6166,21487.0
2017-02-27 13:15:00,46.07,46.09,46.02,46.04,35561.0,44.6166,44.636,44.5682,44.5875,35561.0
2017-02-27 13:20:00,46.05,46.08,46.03,46.03,18179.0,44.5972,44.6263,44.5779,44.5779,18179.0
2017-02-27 13:25:00,46.03,46.07,46.03,46.07,38642.0,44.5779,44.6166,44.5779,44.6166,38642.0
2017-02-27 13:30:00,46.07,46.1,46.04,46.05,34655.0,44.6166,44.6456,44.5875,44.5972,34655.0
2017-02-27 13:35:00,46.04,46.13,46.03,46.1,69591.0,44.5875,44.6747,44.5779,44.6456,69591.0
2017-02-27 13:40:00,46.09,46.12,46.07,46.11,22308.0,44.636,44.665,44.6166,44.6553,22308.0
2017-02-27 13:45:00,46.1,46.15,46.07,46.15,30170.0,44.6456,44.6941,44.6166,44.6941,30170.0
2017-02-27 13:50:00,46.15,46.15,46.13,46.13,15270.0,44.6941,44.6941,44.6747,44.6747,15270.0
2017-02-27 13:55:00,46.13,46.16,46.11,46.15,47622.0,44.6747,44.7038,44.6553,44.6941,47622.0
2017-02-27 14:00:00,46.15,46.19,46.12,46.13,29522.0,44.6941,44.7328,44.665,44.6747,29522.0
2017-02-27 14:05:00,46.13,46.17,46.11,46.16,25215.0,44.6747,44.7134,44.6553,44.7038,25215.0
2017-02-27 14:10:00,46.16,46.17,46.13,46.16,29741.0,44.7038,44.7134,44.6747,44.7038,29741.0
2017-02-27 14:15:00,46.16,46.2,46.13,46.19,60535.0,44.7038,44.7425,44.6747,44.7328,60535.0
2017-02-27 14:20:00,46.19,46.23,46.16,46.22,28574.0,44.7328,44.7715,44.7038,44.7619,28574.0
2017-02-27 14:25:00,46.22,46.29,46.22,46.25,28651.0,44.7619,44.8297,44.7619,44.7909,28651.0
2017-02-27 14:30:00,46.26,46.26,46.21,46.22,24133.0,44.8006,44.8006,44.7522,44.7619,24133.0
2017-02-27 14:35:00,46.22,46.26,46.2,46.21,30635.0,44.7619,44.8006,44.7425,44.7522,30635.0
2017-02-27 14:40:00,46.21,46.22,46.12,46.13,32353.0,44.7522,44.7619,44.665,44.6747,32353.0
2017-02-27 14:45:00,46.13,46.14,46.07,46.14,39114.0,44.6747,44.6844,44.6166,44.6844,39114.0
2017-02-27 14:50:00,46.14,46.15,46.08,46.15,27764.0,44.6844,44.6941,44.6263,44.6941,27764.0
2017-02-27 14:55:00,46.15,46.23,46.14,46.2,46954.0,44.6941,44.7715,44.6844,44.7425,46954.0
2017-02-27 15:00:00,46.2,46.2,46.17,46.19,49931.0,44.7425,44.7425,44.7134,44.7328,49931.0
2017-02-27 15:05:00,46.19,46.25,46.19,46.25,35214.0,44.7328,44.7909,44.7328,44.7909,35214.0
2017-02-27 15:10:00,46.25,46.26,46.21,46.26,39454.0,44.7909,44.8006,44.7522,44.8006,39454.0
2017-02-27 15:15:00,46.26,46.27,46.2,46.21,31269.0,44.8006,44.8103,44.7425,44.7522,31269.0
2017-02-27 15:20:00,46.22,46.26,46.21,46.24,28760.0,44.7619,44.8006,44.7522,44.7812,28760.0
2017-02-27 15:25:00,46.25,46.29,46.22,46.28,35442.0,44.7909,44.8297,44.7619,44.82,35442.0
2017-02-27 15:30:00,46.29,46.34,46.28,46.34,50937.0,44.8297,44.8781,44.82,44.8781,50937.0
2017-02-27 15:35:00,46.33,46.36,46.31,46.34,37987.0,44.8684,44.8974,44.849,44.8781,37987.0
2017-02-27 15:40:00,46.34,46.35,46.31,46.32,53722.0,44.8781,44.8878,44.849,44.8587,53722.0
2017-02-27 15:45:00,46.32,46.33,46.26,46.28,53621.0,44.8587,44.8684,44.8006,44.82,53621.0
2017-02-27 15:50:00,46.29,46.33,46.28,46.28,104976.0,44.8297,44.8684,44.82,44.82,104976.0
2017-02-27 15:55:00,46.29,46.34,46.28,46.32,189243.0,44.8297,44.8781,44.82,44.8587,189243.0
2017-02-28 09:30:00,46.32,46.47,46.13,46.3,92329.0,44.8587,45.004,44.6747,44.8393,92329.0
2017-02-28 09:35:00,46.33,46.43,46.2,46.3,52547.0,44.8684,44.9652,44.7425,44.8393,52547.0
2017-02-28 09:40:00,46.27,46.32,46.18,46.23,54542.0,44.8103,44.8587,44.7231,44.7715,54542.0
2017-02-28 09:45:00,46.23,46.44,46.23,46.35,87862.0,44.7715,44.9749,44.7715,44.8878,87862.0
2017-02-28 09:50:00,46.34,46.36,46.22,46.26,85511.0,44.8781,44.8974,44.7619,44.8006,85511.0
2017-02-28 09:55:00,46.27,46.32,46.21,46.28,74009.0,44.8103,44.8587,44.7522,44.82,74009.0
2017-02-28 10:00:00,46.3,46.39,46.29,46.31,30290.0,44.8393,44.9265,44.8297,44.849,30290.0
2017-02-28 10:05:00,46.3,46.32,46.24,46.28,38724.0,44.8393,44.8587,44.7812,44.82,38724.0
2017-02-28 10:10:00,46.28,46.37,46.26,46.33,40231.0,44.82,44.9071,44.8006,44.8684,40231.0
2017-02-28 10:15:00,46.34,46.4,46.32,46.39,65010.0,44.8781,44.9362,44.8587,44.9265,65010.0
2017-02-28 10:20:00,46.38,46.39,46.29,46.32,26899.0,44.9168,44.9265,44.8297,44.8587,26899.0
2017-02-28 10:25:00,46.32,46.35,46.23,46.26,42317.0,44.8587,44.8878,44.7715,44.8006,42317.0
2017-02-28 10:30:00,46.27,46.36,46.27,46.3,45490.0,44.8103,44.8974,44.8103,44.8393,45490.0
2017-02-28 10:35:00,46.3,46.4,46.3,46.38,70569.0,44.8393,44.9362,44.8393,44.9168,70569.0
2017-02-28 10:40:00,46.39,46.6,46.37,46.52,166074.0,44.9265,45.1299,44.9071,45.0524,166074.0
2017-02-28 10:45:00,46.52,46.66,46.51,46.66,112441.0,45.0524,45.188,45.0427,45.188,112441.0
2017-02-28 10:50:00,46.65,46.72,46.63,46.68,57904.0,45.1783,45.2461,45.1589,45.2073,57904.0
2017-02-28 10:55:00,46.68,46.7,46.63,46.68,36898.0,45.2073,45.2267,45.1589,45.2073,36898.0
2017-02-28 11:00:00,46.69,46.7,46.55,46.58,32451.0,45.217,45.2267,45.0814,45.1105,32451.0
2017-02-28 11:05:00,46.58,46.63,46.56,46.58,40137.0,45.1105,45.1589,45.0911,45.1105,40137.0
2017-02-28 11:10:00,46.57,46.59,46.54,46.56,31162.0,45.1008,45.1202,45.0718,45.0911,31162.0
2017-02-28 11:15:00,46.56,46.57,46.42,46.43,53176.0,45.0911,45.1008,44.9556,44.9652,53176.0
2017-02-28 11:20:00,46.44,46.47,46.39,46.45,33896.0,44.9749,45.004,44.9265,44.9846,33896.0
2017-02-28 11:25:00,46.44,46.44,46.35,46.37,34277.0,44.9749,44.9749,44.8878,44.9071,34277.0
2017-02-28 11:30:00,46.36,46.41,46.34,46.35,65144.0,44.8974,44.9459,44.8781,44.8878,65144.0
2017-02-28 11:35:00,46.35,46.35,46.3,46.33,50540.0,44.8878,44.8878,44.8393,44.8684,50540.0
2017-02-28 11:40:00,46.33,46.34,46.29,46.29,42570.0,44.8684,44.8781,44.8297,44.8297,42570.0
2017-02-28 11:45:00,46.3,46.37,46.26,46.35,79095.0,44.8393,44.9071,44.8006,44.8878,79095.0
2017-02-28 11:50:00,46.36,46.46,46.35,46.42,19071.0,44.8974,44.9943,44.8878,44.9556,19071.0
2017-02-28 11:55:00,46.38,46.4,46.33,46.4,15397.0,44.9168,44.9362,44.8684,44.9362,15397.0
2017-02-28 12:00:00,46.41,46.52,46.4,46.52,34181.0,44.9459,45.0524,44.9362,45.0524,34181.0
2017-02-28 12:05:00,46.52,46.52,46.34,46.36,28936.0,45.0524,45.0524,44.8781,44.8974,28936.0
2017-02-28 12:10:00,46.35,46.37,46.31,46.33,31259.0,44.8878,44.9071,44.849,44.8684,31259.0
2017-02-28 12:15:00,46.33,46.35,46.3,46.34,20249.0,44.8684,44.8878,44.8393,44.8781,20249.0
2017-02-28 12:20:00,46.33,46.35,46.19,46.22,71069.0,44.8684,44.8878,44.7328,44.7619,71069.0
2017-02-28 12:25:00,46.23,46.28,46.17,46.2,49145.0,44.7715,44.82,44.7134,44.7425,49145.0
2017-02-28 12:30:00,46.21,46.21,46.11,46.13,25108.0,44.7522,44.7522,44.6553,44.6747,25108.0
2017-02-28 12:35:00,46.15,46.15,46.03,46.04,37451.0,44.6941,44.6941,44.5779,44.5875,37451.0
2017-02-28 12:40:00,46.05,46.15,46.05,46.12,38666.0,44.5972,44.6941,44.5972,44.665,38666.0
2017-02-28 12:45:00,46.13,46.28,46.13,46.26,39272.0,44.6747,44.82,44.6747,44.8006,39272.0
2017-02-28 12:50:00,46.25,46.27,46.18,46.26,46549.0,44.7909,44.8103,44.7231,44.8006,46549.0
2017-02-28 12:55:00,46.27,46.27,46.19,46.19,34616.0,44.8103,44.8103,44.7328,44.7328,34616.0
2017-02-28 13:00:00,46.19,46.29,46.19,46.27,32321.0,44.7328,44.8297,44.7328,44.8103,32321.0
2017-02-28 13:05:00,46.27,46.4,46.27,46.39,44256.0,44.8103,44.9362,44.8103,44.9265,44256.0
2017-02-28 13:10:00,46.39,46.43,46.34,46.39,44283.0,44.9265,44.9652,44.8781,44.9265,44283.0
2017-02-28 13:15:00,46.39,46.43,46.38,46.42,24839.0,44.9265,44.9652,44.9168,44.9556,24839.0
2017-02-28 13:20:00,46.42,46.43,46.39,46.41,30684.0,44.9556,44.9652,44.9265,44.9459,30684.0
2017-02-28 13:25:00,46.42,46.48,46.42,46.47,25007.0,44.9556,45.0137,44.9556,45.004,25007.0
2017-02-28 13:30:00,46.48,46.48,46.45,46.47,16813.0,45.0137,45.0137,44.9846,45.004,16813.0
2017-02-28 13:35:00,46.47,46.55,46.46,46.52,35707.0,45.004,45.0814,44.9943,45.0524,35707.0
2017-02-28 13:40:00,46.52,46.52,46.48,46.51,24317.0,45.0524,45.0524,45.0137,45.0427,24317.0
2017-02-28 13:45:00,46.52,46.52,46.46,46.48,40295.0,45.0524,45.0524,44.9943,45.0137,40295.0
2017-02-28 13:50:00,46.47,46.47,46.43,46.46,16989.0,45.004,45.004,44.9652,44.9943,16989.0
2017-02-28 13:55:00,46.46,46.47,46.43,46.45,11007.0,44.9943,45.004,44.9652,44.9846,11007.0
2017-02-28 14:00:00,46.45,46.46,46.36,46.38,43346.0,44.9846,44.9943,44.8974,44.9168,43346.0
2017-02-28 14:05:00,46.39,46.39,46.31,46.32,32946.0,44.9265,44.9265,44.849,44.8587,32946.0
2017-02-28 14:10:00,46.32,46.33,46.32,46.33,6159.0,44.8587,44.8684,44.8587,44.8684,6159.0
2017-02-28 14:15:00,46.33,46.33,46.25,46.27,32828.0,44.8684,44.8684,44.7909,44.8103,32828.0
2017-02-28 14:20:00,46.27,46.31,46.26,46.3,12852.0,44.8103,44.849,44.8006,44.8393,12852.0
2017-02-28 14:25:00,46.3,46.35,46.3,46.35,23696.0,44.8393,44.8878,44.8393,44.8878,23696.0
2017-02-28 14:30:00,46.35,46.35,46.32,46.32,15242.0,44.8878,44.8878,44.8587,44.8587,15242.0
2017-02-28 14:35:00,46.32,46.33,46.26,46.26,17508.0,44.8587,44.8684,44.8006,44.8006,17508.0
2017-02-28 14:40:00,46.26,46.26,46.21,46.22,19216.0,44.8006,44.8006,44.7522,44.7619,19216.0
2017-02-28 14:45:00,46.22,46.3,46.21,46.29,22787.0,44.7619,44.8393,44.7522,44.8297,22787.0
2017-02-28 14:50:00,46.3,46.32,46.28,46.3,33981.0,44.8393,44.8587,44.82,44.8393,33981.0
2017-02-28 14:55:00,46.29,46.31,46.28,46.29,13330.0,44.8297,44.849,44.82,44.8297,13330.0
2017-02-28 15:00:00,46.3,46.3,46.24,46.26,24656.0,44.8393,44.8393,44.7812,44.8006,24656.0
2017-02-28 15:05:00,46.27,46.27,46.23,46.26,26192.0,44.8103,44.8103,44.7715,44.8006,26192.0
2017-02-28 15:10:00,46.26,46.37,46.26,46.37,32609.0,44.8006,44.9071,44.8006,44.9071,32609.0
2017-02-28 15:15:00,46.38,46.39,46.34,46.37,33687.0,44.9168,44.9265,44.8781,44.9071,33687.0
2017-02-28 15:20:00,46.38,46.41,46.36,46.4,43877.0,44.9168,44.9459,44.8974,44.9362,43877.0
2017-02-28 15:25:00,46.4,46.48,46.4,46.45,46671.0,44.9362,45.0137,44.9362,44.9846,46671.0
2017-02-28 15:30:00,46.46,46.47,46.39,46.41,64459.0,44.9943,45.004,44.9265,44.9459,64459.0
2017-02-28 15:35:00,46.4,46.49,46.35,46.38,76815.0,44.9362,45.0233,44.8878,44.9168,76815.0
2017-02-28 15:40:00,46.37,46.41,46.34,46.39,73118.0,44.9071,44.9459,44.8781,44.9265,73118.0
2017-02-28 15:45:00,46.39,46.43,46.38,46.39,88071.0,44.9265,44.9652,44.9168,44.9265,88071.0
2017-02-28 15:50:00,46.4,46.43,46.36,46.38,113729.0,44.9362,44.9652,44.8974,44.9168,113729.0
2017-02-28 15:55:00,46.38,46.41,46.34,46.36,242732.0,44.9168,44.9459,44.8781,44.8974,242732.0
2017-03-01 09:30:00,46.79,47.4,46.7,47.3,238612.0,45.3139,45.9046,45.2267,45.8078,238612.0
2017-03-01 09:35:00,47.31,47.54,47.16,47.51,273135.0,45.8175,46.0402,45.6722,46.0112,273135.0
2017-03-01 09:40:00,47.54,47.64,47.16,47.24,203066.0,46.0402,46.1371,45.6722,45.7497,203066.0
2017-03-01 09:45:00,47.24,47.3,47.21,47.24,124352.0,45.7497,45.8078,45.7206,45.7497,124352.0
2017-03-01 09:50:00,47.25,47.45,47.24,47.4,284182.0,45.7594,45.9531,45.7497,45.9046,284182.0
2017-03-01 09:55:00,47.41,47.63,47.39,47.62,140106.0,45.9143,46.1274,45.8949,46.1177,140106.0
2017-03-01 10:00:00,47.62,47.66,47.56,47.63,167091.0,46.1177,46.1564,46.0596,46.1274,167091.0
2017-03-01 10:05:00,47.62,47.66,47.55,47.65,152933.0,46.1177,46.1564,46.0499,46.1467,152933.0
2017-03-01 10:10:00,47.65,47.85,47.64,47.79,169998.0,46.1467,46.3404,46.1371,46.2823,169998.0
2017-03-01 10:15:00,47.79,47.82,47.74,47.78,84615.0,46.2823,46.3114,46.2339,46.2726,84615.0
2017-03-01 10:20:00,47.77,47.86,47.76,47.8,91276.0,46.263,46.3501,46.2533,46.292,91276.0
2017-03-01 10:25:00,47.81,48.1,47.78,48.1,380554.0,46.3017,46.5826,46.2726,46.5826,380554.0
2017-03-01 10:30:00,48.1,48.14,47.91,47.91,161214.0,46.5826,46.6213,46.3985,46.3985,161214.0
2017-03-01 10:35:00,47.92,47.93,47.58,47.6,132119.0,46.4082,46.4179,46.079,46.0983,132119.0
2017-03-01 10:40:00,47.6,47.61,47.42,47.5,237208.0,46.0983,46.108,45.924,46.0015,237208.0
2017-03-01 10:45:00,47.5,47.66,47.5,47.53,96571.0,46.0015,46.1564,46.0015,46.0305,96571.0
2017-03-01 10:50:00,47.54,47.55,47.38,47.38,118704.0,46.0402,46.0499,45.8853,45.8853,118704.0
2017-03-01 10:55:00,47.39,47.49,47.38,47.48,51252.0,45.8949,45.9918,45.8853,45.9821,51252.0
2017-03-01 11:00:00,47.47,47.47,47.3,47.33,72533.0,45.9724,45.9724,45.8078,45.8368,72533.0
2017-03-01 11:05:00,47.33,47.34,47.2,47.3,174778.0,45.8368,45.8465,45.7109,45.8078,174778.0
2017-03-01 11:10:00,47.3,47.32,47.22,47.23,98814.0,45.8078,45.8272,45.7303,45.74,98814.0
2017-03-01 11:15:00,47.23,47.32,47.18,47.3,94327.0,45.74,45.8272,45.6916,45.8078,94327.0
2017-03-01 11:20:00,47.3,47.41,47.3,47.35,83869.0,45.8078,45.9143,45.8078,45.8562,83869.0
2017-03-01 11:25:00,47.35,47.51,47.34,47.5,77881.0,45.8562,46.0112,45.8465,46.0015,77881.0
2017-03-01 11:30:00,47.51,47.51,47.44,47.49,77676.0,46.0112,46.0112,45.9434,45.9918,77676.0
2017-03-01 11:35:00,47.49,47.51,47.46,47.48,44911.0,45.9918,46.0112,45.9627,45.9821,44911.0
2017-03-01 11:40:00,47.47,47.49,47.39,47.43,65172.0,45.9724,45.9918,45.8949,45.9337,65172.0
2017-03-01 11:45:00,47.43,47.44,47.34,47.39,73292.0,45.9337,45.9434,45.8465,45.8949,73292.0
2017-03-01 11:50:00,47.38,47.43,47.33,47.34,50839.0,45.8853,45.9337,45.8368,45.8465,50839.0
2017-03-01 11:55:00,47.34,47.38,47.31,47.32,43675.0,45.8465,45.8853,45.8175,45.8272,43675.0
2017-03-01 12:00:00,47.33,47.6,47.32,47.55,128190.0,45.8368,46.0983,45.8272,46.0499,128190.0
2017-03-01 12:05:00,47.55,47.63,47.52,47.63,56245.0,46.0499,46.1274,46.0208,46.1274,56245.0
2017-03-01 12:10:00,47.63,47.65,47.57,47.65,52714.0,46.1274,46.1467,46.0693,46.1467,52714.0
2017-03-01 12:15:00,47.64,47.64,47.45,47.52,71424.0,46.1371,46.1371,45.9531,46.0208,71424.0
2017-03-01 12:20:00,47.52,47.59,47.49,47.59,38157.0,46.0208,46.0886,45.9918,46.0886,38157.0
2017-03-01 12:25:00,47.59,47.66,47.55,47.61,49358.0,46.0886,46.1564,46.0499,46.108,49358.0
2017-03-01 12:30:00,47.62,47.65,47.59,47.59,47459.0,46.1177,46.1467,46.0886,46.0886,47459.0
2017-03-01 12:35:00,47.59,47.61,47.58,47.59,40159.0,46.0886,46.108,46.079,46.0886,40159.0
2017-03-01 12:40:00,47.58,47.6,47.57,47.59,52752.0,46.079,46.0983,46.0693,46.0886,52752.0
2017-03-01 12:45:00,47.59,47.63,47.58,47.62,52689.0,46.0886,46.1274,46.079,46.1177,52689.0
2017-03-01 12:50:00,47.63,47.64,47.6,47.6,22854.0,46.1274,46.1371,46.0983,46.0983,22854.0
2017-03-01 12:55:00,47.61,47.61,47.55,47.61,44459.0,46.108,46.108,46.0499,46.108,44459.0
2017-03-01 13:00:00,47.61,47.63,47.59,47.59,23360.0,46.108,46.1274,46.0886,46.0886,23360.0
2017-03-01 13:05:00,47.6,47.65,47.57,47.59,54901.0,46.0983,46.1467,46.0693,46.0886,54901.0
2017-03-01 13:10:00,47.6,47.6,47.48,47.5,28455.0,46.0983,46.0983,45.9821,46.0015,28455.0
2017-03-01 13:15:00,47.5,47.52,47.41,47.43,51844.0,46.0015,46.0208,45.9143,45.9337,51844.0
2017-03-01 13:20:00,47.43,47.47,47.42,47.45,30321.0,45.9337,45.9724,45.924,45.9531,30321.0
2017-03-01 13:25:00,47.46,47.47,47.41,47.44,63238.0,45.9627,45.9724,45.9143,45.9434,63238.0
2017-03-01 13:30:00,47.44,47.47,47.38,47.41,59530.0,45.9434,45.9724,45.8853,45.9143,59530.0
2017-03-01 13:35:00,47.42,47.51,47.42,47.48,26927.0,45.924,46.0112,45.924,45.9821,26927.0
2017-03-01 13:40:00,47.48,47.51,47.46,47.5,36593.0,45.9821,46.0112,45.9627,46.0015,36593.0
2017-03-01 13:45:00,47.5,47.51,47.47,47.48,27945.0,46.0015,46.0112,45.9724,45.9821,27945.0
2017-03-01 13:50:00,47.47,47.49,47.45,47.48,25272.0,45.9724,45.9918,45.9531,45.9821,25272.0
2017-03-01 13:55:00,47.49,47.57,47.47,47.56,24204.0,45.9918,46.0693,45.9724,46.0596,24204.0
2017-03-01 14:00:00,47.55,47.59,47.52,47.59,28610.0,46.0499,46.0886,46.0208,46.0886,28610.0
2017-03-01 14:05:00,47.59,47.6,47.52,47.55,41962.0,46.0886,46.0983,46.0208,46.0499,41962.0
2017-03-01 14:10:00,47.54,47.58,47.54,47.58,55170.0,46.0402,46.079,46.0402,46.079,55170.0
2017-03-01 14:15:00,47.57,47.67,47.57,47.63,58824.0,46.0693,46.1661,46.0693,46.1274,58824.0
2017-03-01 14:20:00,47.62,47.65,47.58,47.59,36231.0,46.1177,46.1467,46.079,46.0886,36231.0
2017-03-01 14:25:00,47.59,47.6,47.53,47.54,52534.0,46.0886,46.0983,46.0305,46.0402,52534.0
2017-03-01 14:30:00,47.53,47.56,47.45,47.46,74279.0,46.0305,46.0596,45.9531,45.9627,74279.0
2017-03-01 14:35:00,47.46,47.49,47.43,47.47,62165.0,45.9627,45.9918,45.9337,45.9724,62165.0
2017-03-01 14:40:00,47.48,47.48,47.44,47.46,70161.0,45.9821,45.9821,45.9434,45.9627,70161.0
2017-03-01 14:45:00,47.46,47.48,47.43,47.48,52456.0,45.9627,45.9821,45.9337,45.9821,52456.0
2017-03-01 14:50:00,47.47,47.52,47.46,47.5,46202.0,45.9724,46.0208,45.9627,46.0015,46202.0
2017-03-01 14:55:00,47.49,47.55,47.49,47.53,86547.0,45.9918,46.0499,45.9918,46.0305,86547.0
2017-03-01 15:00:00,47.53,47.53,47.47,47.5,100404.0,46.0305,46.0305,45.9724,46.0015,100404.0
2017-03-01 15:05:00,47.49,47.5,47.4,47.41,47620.0,45.9918,46.0015,45.9046,45.9143,47620.0
2017-03-01 15:10:00,47.41,47.43,47.37,47.37,55555.0,45.9143,45.9337,45.8756,45.8756,55555.0
2017-03-01 15:15:00,47.38,47.39,47.31,47.33,55352.0,45.8853,45.8949,45.8175,45.8368,55352.0
2017-03-01 15:20:00,47.34,47.35,47.27,47.28,61134.0,45.8465,45.8562,45.7787,45.7884,61134.0
2017-03-01 15:25:00,47.28,47.28,47.23,47.26,76306.0,45.7884,45.7884,45.74,45.7691,76306.0
2017-03-01 15:30:00,47.27,47.27,47.12,47.15,116617.0,45.7787,45.7787,45.6335,45.6625,116617.0
2017-03-01 15:35:00,47.15,47.23,47.14,47.22,111192.0,45.6625,45.74,45.6528,45.7303,111192.0
2017-03-01 15:40:00,47.22,47.33,47.22,47.32,111166.0,45.7303,45.8368,45.7303,45.8272,111166.0
2017-03-01 15:45:00,47.32,47.35,47.27,47.28,92147.0,45.8272,45.8562,45.7787,45.7884,92147.0
2017-03-01 15:50:00,47.28,47.29,47.14,47.15,180984.0,45.7884,45.7981,45.6528,45.6625,180984.0
2017-03-01 15:55:00,47.14,47.16,47.05,47.1,304851.0,45.6528,45.6722,45.5657,45.6141,304851.0
2017-03-02 09:30:00,46.7,46.74,46.31,46.41,189201.0,45.2267,45.2655,44.849,44.9459,189201.0
2017-03-02 09:35:00,46.41,46.48,46.16,46.39,196390.0,44.9459,45.0137,44.7038,44.9265,196390.0
2017-03-02 09:40:00,46.39,46.46,46.22,46.31,160902.0,44.9265,44.9943,44.7619,44.849,160902.0
2017-03-02 09:45:00,46.32,46.39,46.22,46.31,110540.0,44.8587,44.9265,44.7619,44.849,110540.0
2017-03-02 09:50:00,46.31,46.41,46.26,46.39,142695.0,44.849,44.9459,44.8006,44.9265,142695.0
2017-03-02 09:55:00,46.39,46.44,46.34,46.41,82401.0,44.9265,44.9749,44.8781,44.9459,82401.0
2017-03-02 10:00:00,46.4,46.6,46.4,46.5,128017.0,44.9362,45.1299,44.9362,45.033,128017.0
2017-03-02 10:05:00,46.5,46.51,46.27,46.27,60086.0,45.033,45.0427,44.8103,44.8103,60086.0
2017-03-02 10:10:00,46.28,46.31,46.2,46.24,107908.0,44.82,44.849,44.7425,44.7812,107908.0
2017-03-02 10:15:00,46.24,46.38,46.24,46.35,78949.0,44.7812,44.9168,44.7812,44.8878,78949.0
2017-03-02 10:20:00,46.36,46.45,46.33,46.44,71657.0,44.8974,44.9846,44.8684,44.9749,71657.0
2017-03-02 10:25:00,46.44,46.44,46.34,46.35,66424.0,44.9749,44.9749,44.8781,44.8878,66424.0
2017-03-02 10:30:00,46.35,46.4,46.29,46.3,53827.0,44.8878,44.9362,44.8297,44.8393,53827.0
2017-03-02 10:35:00,46.31,46.31,46.17,46.18,94137.0,44.849,44.849,44.7134,44.7231,94137.0
2017-03-02 10:40:00,46.18,46.28,46.12,46.25,149694.0,44.7231,44.82,44.665,44.7909,149694.0
2017-03-02 10:45:00,46.25,46.28,46.12,46.13,86021.0,44.7909,44.82,44.665,44.6747,86021.0
2017-03-02 10:50:00,46.13,46.14,46.08,46.11,73144.0,44.6747,44.6844,44.6263,44.6553,73144.0
2017-03-02 10:55:00,46.1,46.15,46.08,46.14,103837.0,44.6456,44.6941,44.6263,44.6844,103837.0
2017-03-02 11:00:00,46.13,46.14,46.08,46.1,75942.0,44.6747,44.6844,44.6263,44.6456,75942.0
2017-03-02 11:05:00,46.1,46.14,46.06,46.08,106928.0,44.6456,44.6844,44.6069,44.6263,106928.0
2017-03-02 11:10:00,46.08,46.09,46.0,46.03,129419.0,44.6263,44.636,44.5488,44.5779,129419.0
2017-03-02 11:15:00,46.03,46.05,45.97,45.99,67959.0,44.5779,44.5972,44.5197,44.5391,67959.0
2017-03-02 11:20:00,45.99,46.11,45.99,46.11,74605.0,44.5391,44.6553,44.5391,44.6553,74605.0
2017-03-02 11:25:00,46.11,46.19,46.1,46.18,64135.0,44.6553,44.7328,44.6456,44.7231,64135.0
2017-03-02 11:30:00,46.18,46.21,46.09,46.12,93535.0,44.7231,44.7522,44.636,44.665,93535.0
2017-03-02 11:35:00,46.12,46.15,46.02,46.03,72459.0,44.665,44.6941,44.5682,44.5779,72459.0
2017-03-02 11:40:00,46.03,46.14,46.03,46.11,31838.0,44.5779,44.6844,44.5779,44.6553,31838.0
2017-03-02 11:45:00,46.09,46.17,46.08,46.13,34755.0,44.636,44.7134,44.6263,44.6747,34755.0
2017-03-02 11:50:00,46.12,46.15,46.09,46.11,40013.0,44.665,44.6941,44.636,44.6553,40013.0
2017-03-02 11:55:00,46.1,46.19,46.09,46.16,50838.0,44.6456,44.7328,44.636,44.7038,50838.0
2017-03-02 12:00:00,46.16,46.19,46.11,46.14,34815.0,44.7038,44.7328,44.6553,44.6844,34815.0
2017-03-02 12:05:00,46.14,46.19,46.09,46.17,59422.0,44.6844,44.7328,44.636,44.7134,59422.0
2017-03-02 12:10:00,46.17,46.2,46.11,46.13,75602.0,44.7134,44.7425,44.6553,44.6747,75602.0
2017-03-02 12:15:00,46.13,46.15,46.1,46.12,37181.0,44.6747,44.6941,44.6456,44.665,37181.0
2017-03-02 12:20:00,46.12,46.17,46.1,46.1,67298.0,44.665,44.7134,44.6456,44.6456,67298.0
2017-03-02 12:25:00,46.11,46.13,46.08,46.09,47827.0,44.6553,44.6747,44.6263,44.636,47827.0
2017-03-02 12:30:00,46.09,46.11,46.04,46.06,171344.0,44.636,44.6553,44.5875,44.6069,171344.0
2017-03-02 12:35:00,46.05,46.12,46.03,46.12,232421.0,44.5972,44.665,44.5779,44.665,232421.0
2017-03-02 12:40:00,46.12,46.14,46.06,46.11,247648.0,44.665,44.6844,44.6069,44.6553,247648.0
2017-03-02 12:45:00,46.11,46.13,46.08,46.08,174630.0,44.6553,44.6747,44.6263,44.6263,174630.0
2017-03-02 12:50:00,46.08,46.14,46.08,46.1,62311.0,44.6263,44.6844,44.6263,44.6456,62311.0
2017-03-02 12:55:00,46.09,46.1,46.02,46.07,73024.0,44.636,44.6456,44.5682,44.6166,73024.0
2017-03-02 13:00:00,46.07,46.09,46.05,46.09,34573.0,44.6166,44.636,44.5972,44.636,34573.0
2017-03-02 13:05:00,46.08,46.1,46.06,46.09,63227.0,44.6263,44.6456,44.6069,44.636,63227.0
2017-03-02 13:10:00,46.09,46.1,46.06,46.09,15944.0,44.636,44.6456,44.6069,44.636,15944.0
2017-03-02 13:15:00,46.09,46.13,46.08,46.11,30218.0,44.636,44.6747,44.6263,44.6553,30218.0
2017-03-02 13:20:00,46.1,46.13,46.08,46.11,33914.0,44.6456,44.6747,44.6263,44.6553,33914.0
2017-03-02 13:25:00,46.11,46.14,46.1,46.13,22700.0,44.6553,44.6844,44.6456,44.6747,22700.0
2017-03-02 13:30:00,46.13,46.17,46.11,46.16,30410.0,44.6747,44.7134,44.6553,44.7038,30410.0
2017-03-02 13:35:00,46.16,46.17,46.08,46.08,21350.0,44.7038,44.7134,44.6263,44.6263,21350.0
2017-03-02 13:40:00,46.08,46.11,46.06,46.08,14147.0,44.6263,44.6553,44.6069,44.6263,14147.0
2017-03-02 13:45:00,46.08,46.1,46.05,46.08,17740.0,44.6263,44.6456,44.5972,44.6263,17740.0
2017-03-02 13:50:00,46.07,46.09,46.03,46.08,39469.0,44.6166,44.636,44.5779,44.6263,39469.0
2017-03-02 13:55:00,46.08,46.1,46.05,46.08,31943.0,44.6263,44.6456,44.5972,44.6263,31943.0
2017-03-02 14:00:00,46.09,46.18,46.08,46.17,46617.0,44.636,44.7231,44.6263,44.7134,46617.0
2017-03-02 14:05:00,46.16,46.18,46.14,46.14,31993.0,44.7038,44.7231,44.6844,44.6844,31993.0
2017-03-02 14:10:00,46.14,46.15,46.1,46.12,33065.0,44.6844,44.6941,44.6456,44.665,33065.0
2017-03-02 14:15:00,46.12,46.12,46.06,46.06,32709.0,44.665,44.665,44.6069,44.6069,32709.0
2017-03-02 14:20:00,46.06,46.1,46.05,46.09,29034.0,44.6069,44.6456,44.5972,44.636,29034.0
2017-03-02 14:25:00,46.09,46.18,46.06,46.13,126677.0,44.636,44.7231,44.6069,44.6747,126677.0
2017-03-02 14:30:00,46.13,46.13,46.07,46.09,24609.0,44.6747,44.6747,44.6166,44.636,24609.0
2017-03-02 14:35:00,46.09,46.11,46.06,46.11,23896.0,44.636,44.6553,44.6069,44.6553,23896.0
2017-03-02 14:40:00,46.12,46.12,46.03,46.05,36063.0,44.665,44.665,44.5779,44.5972,36063.0
2017-03-02 14:45:00,46.06,46.07,46.02,46.04,54594.0,44.6069,44.6166,44.5682,44.5875,54594.0
2017-03-02 14:50:00,46.03,46.03,45.92,45.93,95034.0,44.5779,44.5779,44.4713,44.481,95034.0
2017-03-02 14:55:00,45.94,45.94,45.88,45.91,47105.0,44.4907,44.4907,44.4326,44.4616,47105.0
2017-03-02 15:00:00,45.9,45.92,45.79,45.8,172770.0,44.452,44.4713,44.3454,44.3551,172770.0
2017-03-02 15:05:00,45.81,45.81,45.77,45.78,124358.0,44.3648,44.3648,44.3261,44.3357,124358.0
2017-03-02 15:10:00,45.78,45.8,45.77,45.79,113380.0,44.3357,44.3551,44.3261,44.3454,113380.0
2017-03-02 15:15:00,45.78,45.78,45.64,45.71,148225.0,44.3357,44.3357,44.2002,44.268,148225.0
2017-03-02 15:20:00,45.71,45.76,45.71,45.74,29802.0,44.268,44.3164,44.268,44.297,29802.0
2017-03-02 15:25:00,45.74,45.8,45.7,45.79,86166.0,44.297,44.3551,44.2583,44.3454,86166.0
2017-03-02 15:30:00,45.79,45.84,45.76,45.82,94355.0,44.3454,44.3938,44.3164,44.3745,94355.0
2017-03-02 15:35:00,45.82,45.82,45.78,45.82,70854.0,44.3745,44.3745,44.3357,44.3745,70854.0
2017-03-02 15:40:00,45.83,45.84,45.7,45.73,91835.0,44.3842,44.3938,44.2583,44.2873,91835.0
2017-03-02 15:45:00,45.74,45.8,45.74,45.75,103014.0,44.297,44.3551,44.297,44.3067,103014.0
2017-03-02 15:50:00,45.76,45.79,45.71,45.77,240535.0,44.3164,44.3454,44.268,44.3261,240535.0
2017-03-02 15:55:00,45.77,45.79,45.66,45.72,418834.0,44.3261,44.3454,44.2195,44.2776,418834.0
2017-03-03 09:30:00,45.85,46.21,45.77,46.17,177632.0,44.4035,44.7522,44.3261,44.7134,177632.0
2017-03-03 09:35:00,46.15,46.29,46.08,46.29,137808.0,44.6941,44.8297,44.6263,44.8297,137808.0
2017-03-03 09:40:00,46.27,46.41,46.25,46.32,152971.0,44.8103,44.9459,44.7909,44.8587,152971.0
2017-03-03 09:45:00,46.32,46.32,46.11,46.11,92340.0,44.8587,44.8587,44.6553,44.6553,92340.0
2017-03-03 09:50:00,46.13,46.21,46.1,46.1,88748.0,44.6747,44.7522,44.6456,44.6456,88748.0
2017-03-03 09:55:00,46.11,46.15,46.02,46.09,102564.0,44.6553,44.6941,44.5682,44.636,102564.0
2017-03-03 10:00:00,46.09,46.22,46.08,46.17,70912.0,44.636,44.7619,44.6263,44.7134,70912.0
2017-03-03 10:05:00,46.17,46.2,46.12,46.2,43793.0,44.7134,44.7425,44.665,44.7425,43793.0
2017-03-03 10:10:00,46.2,46.22,46.06,46.09,97279.0,44.7425,44.7619,44.6069,44.636,97279.0
2017-03-03 10:15:00,46.08,46.12,46.04,46.05,51419.0,44.6263,44.665,44.5875,44.5972,51419.0
2017-03-03 10:20:00,46.03,46.05,45.9,46.02,157938.0,44.5779,44.5972,44.452,44.5682,157938.0
2017-03-03 10:25:00,46.01,46.03,45.96,46.01,18736.0,44.5585,44.5779,44.5101,44.5585,18736.0
2017-03-03 10:30:00,46.03,46.04,45.95,45.96,35338.0,44.5779,44.5875,44.5004,44.5101,35338.0
2017-03-03 10:35:00,45.95,46.04,45.95,46.03,30847.0,44.5004,44.5875,44.5004,44.5779,30847.0
2017-03-03 10:40:00,46.03,46.13,46.02,46.11,27874.0,44.5779,44.6747,44.5682,44.6553,27874.0
2017-03-03 10:45:00,46.11,46.19,46.08,46.19,37129.0,44.6553,44.7328,44.6263,44.7328,37129.0
2017-03-03 10:50:00,46.18,46.21,46.15,46.15,26426.0,44.7231,44.7522,44.6941,44.6941,26426.0
2017-03-03 10:55:00,46.15,46.16,46.03,46.03,20198.0,44.6941,44.7038,44.5779,44.5779,20198.0
2017-03-03 11:00:00,46.03,46.64,46.01,46.45,459543.0,44.5779,45.1686,44.5585,44.9846,459543.0
2017-03-03 11:05:00,46.47,46.75,46.47,46.66,308198.0,45.004,45.2751,45.004,45.188,308198.0
2017-03-03 11:10:00,46.67,46.95,46.67,46.78,192195.0,45.1977,45.4688,45.1977,45.3042,192195.0
2017-03-03 11:15:00,46.76,46.89,46.69,46.89,105079.0,45.2848,45.4107,45.217,45.4107,105079.0
2017-03-03 11:20:00,46.88,46.98,46.69,46.73,209238.0,45.401,45.4979,45.217,45.2558,209238.0
2017-03-03 11:25:00,46.77,46.85,46.72,46.83,93620.0,45.2945,45.372,45.2461,45.3526,93620.0
2017-03-03 11:30:00,46.84,46.89,46.78,46.87,70368.0,45.3623,45.4107,45.3042,45.3914,70368.0
2017-03-03 11:35:00,46.87,46.87,46.76,46.83,36716.0,45.3914,45.3914,45.2848,45.3526,36716.0
2017-03-03 11:40:00,46.83,46.86,46.73,46.74,42985.0,45.3526,45.3817,45.2558,45.2655,42985.0
2017-03-03 11:45:00,46.74,46.79,46.7,46.77,46275.0,45.2655,45.3139,45.2267,45.2945,46275.0
2017-03-03 11:50:00,46.76,46.8,46.71,46.75,36799.0,45.2848,45.3236,45.2364,45.2751,36799.0
2017-03-03 11:55:00,46.75,46.81,46.73,46.77,51792.0,45.2751,45.3332,45.2558,45.2945,51792.0
2017-03-03 12:00:00,46.76,46.82,46.74,46.78,41271.0,45.2848,45.3429,45.2655,45.3042,41271.0
2017-03-03 12:05:00,46.79,46.83,46.76,46.77,45300.0,45.3139,45.3526,45.2848,45.2945,45300.0
2017-03-03 12:10:00,46.78,46.88,46.77,46.88,31627.0,45.3042,45.401,45.2945,45.401,31627.0
2017-03-03 12:15:00,46.87,46.91,46.86,46.91,47941.0,45.3914,45.4301,45.3817,45.4301,47941.0
2017-03-03 12:20:00,46.92,47.08,46.92,47.07,155445.0,45.4398,45.5947,45.4398,45.585,155445.0
2017-03-03 12:25:00,47.07,47.1,47.02,47.09,84086.0,45.585,45.6141,45.5366,45.6044,84086.0
2017-03-03 12:30:00,47.09,47.16,47.05,47.11,75929.0,45.6044,45.6722,45.5657,45.6238,75929.0
2017-03-03 12:35:00,47.12,47.13,47.03,47.07,45192.0,45.6335,45.6432,45.5463,45.585,45192.0
2017-03-03 12:40:00,47.07,47.11,47.04,47.1,49405.0,45.585,45.6238,45.556,45.6141,49405.0
2017-03-03 12:45:00,47.09,47.14,46.97,46.98,87233.0,45.6044,45.6528,45.4882,45.4979,87233.0
2017-03-03 12:50:00,46.98,47.02,46.92,46.96,55330.0,45.4979,45.5366,45.4398,45.4785,55330.0
2017-03-03 12:55:00,46.97,47.0,46.91,47.0,75745.0,45.4882,45.5173,45.4301,45.5173,75745.0
2017-03-03 13:00:00,46.99,47.13,46.98,47.11,111658.0,45.5076,45.6432,45.4979,45.6238,111658.0
2017-03-03 13:05:00,47.11,47.15,47.06,47.13,45883.0,45.6238,45.6625,45.5754,45.6432,45883.0
2017-03-03 13:10:00,47.14,47.26,47.12,47.25,140341.0,45.6528,45.7691,45.6335,45.7594,140341.0
2017-03-03 13:15:00,47.26,47.26,47.11,47.11,97907.0,45.7691,45.7691,45.6238,45.6238,97907.0
2017-03-03 13:20:00,47.11,47.19,47.09,47.18,34361.0,45.6238,45.7013,45.6044,45.6916,34361.0
2017-03-03 13:25:00,47.19,47.25,47.16,47.23,51345.0,45.7013,45.7594,45.6722,45.74,51345.0
2017-03-03 13:30:00,47.23,47.26,47.22,47.26,66488.0,45.74,45.7691,45.7303,45.7691,66488.0
2017-03-03 13:35:00,47.25,47.25,47.19,47.2,54875.0,45.7594,45.7594,45.7013,45.7109,54875.0
2017-03-03 13:40:00,47.2,47.23,47.18,47.23,52959.0,45.7109,45.74,45.6916,45.74,52959.0
2017-03-03 13:45:00,47.23,47.23,47.18,47.21,61281.0,45.74,45.74,45.6916,45.7206,61281.0
2017-03-03 13:50:00,47.21,47.22,47.08,47.09,79036.0,45.7206,45.7303,45.5947,45.6044,79036.0
2017-03-03 13:55:00,47.09,47.14,47.06,47.06,64938.0,45.6044,45.6528,45.5754,45.5754,64938.0
2017-03-03 14:00:00,47.07,47.13,47.06,47.08,59463.0,45.585,45.6432,45.5754,45.5947,59463.0
2017-03-03 14:05:00,47.08,47.18,47.08,47.11,43329.0,45.5947,45.6916,45.5947,45.6238,43329.0
2017-03-03 14:10:00,47.11,47.12,47.07,47.07,66979.0,45.6238,45.6335,45.585,45.585,66979.0
2017-03-03 14:15:00,47.07,47.08,46.89,46.9,67132.0,45.585,45.5947,45.4107,45.4204,67132.0
2017-03-03 14:20:00,46.9,46.96,46.87,46.94,44529.0,45.4204,45.4785,45.3914,45.4591,44529.0
2017-03-03 14:25:00,46.93,46.93,46.83,46.84,57163.0,45.4495,45.4495,45.3526,45.3623,57163.0
2017-03-03 14:30:00,46.83,46.84,46.78,46.82,34103.0,45.3526,45.3623,45.3042,45.3429,34103.0
2017-03-03 14:35:00,46.82,46.88,46.79,46.82,44864.0,45.3429,45.401,45.3139,45.3429,44864.0
2017-03-03 14:40:00,46.83,46.83,46.65,46.7,111595.0,45.3526,45.3526,45.1783,45.2267,111595.0
2017-03-03 14:45:00,46.7,46.76,46.69,46.72,54413.0,45.2267,45.2848,45.217,45.2461,54413.0
2017-03-03 14:50:00,46.72,46.72,46.7,46.7,29713.0,45.2461,45.2461,45.2267,45.2267,29713.0
2017-03-03 14:55:00,46.71,46.79,46.7,46.78,55995.0,45.2364,45.3139,45.2267,45.3042,55995.0
2017-03-03 15:00:00,46.78,46.84,46.76,46.76,52249.0,45.3042,45.3623,45.2848,45.2848,52249.0
2017-03-03 15:05:00,46.77,46.78,46.7,46.76,48333.0,45.2945,45.3042,45.2267,45.2848,48333.0
2017-03-03 15:10:00,46.76,46.78,46.74,46.78,43059.0,45.2848,45.3042,45.2655,45.3042,43059.0
2017-03-03 15:15:00,46.78,46.78,46.75,46.77,49680.0,45.3042,45.3042,45.2751,45.2945,49680.0
2017-03-03 15:20:00,46.78,46.85,46.77,46.84,79719.0,45.3042,45.372,45.2945,45.3623,79719.0
2017-03-03 15:25:00,46.83,46.83,46.79,46.8,47257.0,45.3526,45.3526,45.3139,45.3236,47257.0
2017-03-03 15:30:00,46.8,46.81,46.74,46.75,75177.0,45.3236,45.3332,45.2655,45.2751,75177.0
2017-03-03 15:35:00,46.75,46.85,46.75,46.84,108195.0,45.2751,45.372,45.2751,45.3623,108195.0
2017-03-03 15:40:00,46.84,46.86,46.73,46.74,88048.0,45.3623,45.3817,45.2558,45.2655,88048.0
2017-03-03 15:45:00,46.73,46.76,46.69,46.72,147348.0,45.2558,45.2848,45.217,45.2461,147348.0
2017-03-03 15:50:00,46.72,46.81,46.71,46.81,127927.0,45.2461,45.3332,45.2364,45.3332,127927.0
2017-03-03 15:55:00,46.81,46.85,46.77,46.82,264716.0,45.3332,45.372,45.2945,45.3429,264716.0
2017-03-06 09:30:00,46.46,46.68,46.07,46.21,158196.0,44.9943,45.2073,44.6166,44.7522,158196.0
2017-03-06 09:35:00,46.21,46.21,45.72,45.78,217935.0,44.7522,44.7522,44.2776,44.3357,217935.0
2017-03-06 09:40:00,45.78,45.79,45.5,45.58,184862.0,44.3357,44.3454,44.0646,44.1421,184862.0
2017-03-06 09:45:00,45.59,45.59,45.4,45.49,187456.0,44.1517,44.1517,43.9677,44.0549,187456.0
2017-03-06 09:50:00,45.48,45.64,45.48,45.63,141940.0,44.0452,44.2002,44.0452,44.1905,141940.0
2017-03-06 09:55:00,45.64,45.67,45.44,45.57,179464.0,44.2002,44.2292,44.0065,44.1324,179464.0
2017-03-06 10:00:00,45.56,45.58,45.36,45.39,211286.0,44.1227,44.1421,43.929,43.958,211286.0
2017-03-06 10:05:00,45.38,45.49,45.34,45.42,96458.0,43.9484,44.0549,43.9096,43.9871,96458.0
2017-03-06 10:10:00,45.43,45.44,45.24,45.28,137837.0,43.9968,44.0065,43.8128,43.8515,137837.0
2017-03-06 10:15:00,45.29,45.33,45.21,45.3,111396.0,43.8612,43.8999,43.7837,43.8709,111396.0
2017-03-06 10:20:00,45.3,45.3,45.08,45.12,249379.0,43.8709,43.8709,43.6578,43.6966,249379.0
2017-03-06 10:25:00,45.11,45.16,45.02,45.07,145127.0,43.6869,43.7353,43.5997,43.6481,145127.0
2017-03-06 10:30:00,45.07,45.12,45.02,45.09,165385.0,43.6481,43.6966,43.5997,43.6675,165385.0
2017-03-06 10:35:00,45.09,45.18,45.06,45.18,122858.0,43.6675,43.7547,43.6385,43.7547,122858.0
2017-03-06 10:40:00,45.17,45.18,45.02,45.03,176713.0,43.745,43.7547,43.5997,43.6094,176713.0
2017-03-06 10:45:00,45.03,45.12,44.9,45.0,233833.0,43.6094,43.6966,43.4835,43.5803,233833.0
2017-03-06 10:50:00,44.99,45.0,44.78,44.78,224408.0,43.5707,43.5803,43.3673,43.3673,224408.0
2017-03-06 10:55:00,44.79,44.9,44.76,44.84,141410.0,43.377,43.4835,43.3479,43.4254,141410.0
2017-03-06 11:00:00,44.85,44.96,44.84,44.87,130625.0,43.4351,43.5416,43.4254,43.4545,130625.0
2017-03-06 11:05:00,44.86,44.88,44.69,44.74,197281.0,43.4448,43.4641,43.2801,43.3286,197281.0
2017-03-06 11:10:00,44.74,44.78,44.66,44.69,147937.0,43.3286,43.3673,43.2511,43.2801,147937.0
2017-03-06 11:15:00,44.68,44.68,44.58,44.67,211454.0,43.2704,43.2704,43.1736,43.2608,211454.0
2017-03-06 11:20:00,44.68,44.79,44.67,44.74,244777.0,43.2704,43.377,43.2608,43.3286,244777.0
2017-03-06 11:25:00,44.76,44.77,44.65,44.7,83739.0,43.3479,43.3576,43.2414,43.2898,83739.0
2017-03-06 11:30:00,44.71,44.77,44.69,44.76,135152.0,43.2995,43.3576,43.2801,43.3479,135152.0
2017-03-06 11:35:00,44.76,44.84,44.72,44.79,114295.0,43.3479,43.4254,43.3092,43.377,114295.0
2017-03-06 11:40:00,44.79,44.91,44.75,44.76,104699.0,43.377,43.4932,43.3382,43.3479,104699.0
2017-03-06 11:45:00,44.77,44.89,44.76,44.84,81572.0,43.3576,43.4738,43.3479,43.4254,81572.0
2017-03-06 11:50:00,44.84,44.85,44.72,44.77,77238.0,43.4254,43.4351,43.3092,43.3576,77238.0
2017-03-06 11:55:00,44.77,44.88,44.77,44.85,62696.0,43.3576,43.4641,43.3576,43.4351,62696.0
2017-03-06 12:00:00,44.85,44.9,44.82,44.85,50034.0,43.4351,43.4835,43.406,43.4351,50034.0
2017-03-06 12:05:00,44.84,44.88,44.81,44.83,106538.0,43.4254,43.4641,43.3963,43.4157,106538.0
2017-03-06 12:10:00,44.82,44.84,44.8,44.81,63687.0,43.406,43.4254,43.3867,43.3963,63687.0
2017-03-06 12:15:00,44.8,44.81,44.65,44.66,129639.0,43.3867,43.3963,43.2414,43.2511,129639.0
2017-03-06 12:20:00,44.66,44.72,44.64,44.66,47372.0,43.2511,43.3092,43.2317,43.2511,47372.0
2017-03-06 12:25:00,44.67,44.71,44.63,44.64,60170.0,43.2608,43.2995,43.222,43.2317,60170.0
2017-03-06 12:30:00,44.64,44.71,44.64,44.65,51449.0,43.2317,43.2995,43.2317,43.2414,51449.0
2017-03-06 12:35:00,44.65,44.71,44.61,44.65,84331.0,43.2414,43.2995,43.2027,43.2414,84331.0
2017-03-06 12:40:00,44.65,44.65,44.6,44.63,53738.0,43.2414,43.2414,43.193,43.222,53738.0
2017-03-06 12:45:00,44.63,44.63,44.52,44.54,102521.0,43.222,43.222,43.1155,43.1349,102521.0
2017-03-06 12:50:00,44.53,44.54,44.38,44.46,135390.0,43.1252,43.1349,42.9799,43.0574,135390.0
2017-03-06 12:55:00,44.45,44.53,44.45,44.5,58474.0,43.0477,43.1252,43.0477,43.0961,58474.0
2017-03-06 13:00:00,44.5,44.54,44.39,44.51,97622.0,43.0961,43.1349,42.9896,43.1058,97622.0
2017-03-06 13:05:00,44.52,44.55,44.45,44.46,64629.0,43.1155,43.1445,43.0477,43.0574,64629.0
2017-03-06 13:10:00,44.46,44.57,44.45,44.54,71967.0,43.0574,43.1639,43.0477,43.1349,71967.0
2017-03-06 13:15:00,44.54,44.63,44.53,44.63,150994.0,43.1349,43.222,43.1252,43.222,150994.0
2017-03-06 13:20:00,44.62,44.65,44.55,44.64,186208.0,43.2123,43.2414,43.1445,43.2317,186208.0
2017-03-06 13:25:00,44.64,44.74,44.6,44.72,162989.0,43.2317,43.3286,43.193,43.3092,162989.0
2017-03-06 13:30:00,44.72,44.79,44.69,44.73,168114.0,43.3092,43.377,43.2801,43.3189,168114.0
2017-03-06 13:35:00,44.73,44.75,44.72,44.73,59902.0,43.3189,43.3382,43.3092,43.3189,59902.0
2017-03-06 13:40:00,44.73,44.73,44.62,44.65,185962.0,43.3189,43.3189,43.2123,43.2414,185962.0
2017-03-06 13:45:00,44.65,44.74,44.61,44.73,78007.0,43.2414,43.3286,43.2027,43.3189,78007.0
2017-03-06 13:50:00,44.73,44.77,44.69,44.71,90747.0,43.3189,43.3576,43.2801,43.2995,90747.0
2017-03-06 13:55:00,44.71,44.75,44.65,44.68,62108.0,43.2995,43.3382,43.2414,43.2704,62108.0
2017-03-06 14:00:00,44.68,44.69,44.62,44.64,61521.0,43.2704,43.2801,43.2123,43.2317,61521.0
2017-03-06 14:05:00,44.65,44.69,44.63,44.64,42153.0,43.2414,43.2801,43.222,43.2317,42153.0
2017-03-06 14:10:00,44.64,44.66,44.58,44.64,75754.0,43.2317,43.2511,43.1736,43.2317,75754.0
2017-03-06 14:15:00,44.64,44.66,44.6,44.63,80687.0,43.2317,43.2511,43.193,43.222,80687.0
2017-03-06 14:20:00,44.64,44.71,44.62,44.66,43841.0,43.2317,43.2995,43.2123,43.2511,43841.0
2017-03-06 14:25:00,44.67,44.74,44.63,44.64,124732.0,43.2608,43.3286,43.222,43.2317,124732.0
2017-03-06 14:30:00,44.65,44.87,44.63,44.83,205474.0,43.2414,43.4545,43.222,43.4157,205474.0
2017-03-06 14:35:00,44.82,44.94,44.82,44.91,105152.0,43.406,43.5222,43.406,43.4932,105152.0
2017-03-06 14:40:00,44.9,44.99,44.9,44.97,103558.0,43.4835,43.5707,43.4835,43.5513,103558.0
2017-03-06 14:45:00,44.96,44.99,44.94,44.96,93151.0,43.5416,43.5707,43.5222,43.5416,93151.0
2017-03-06 14:50:00,44.96,45.04,44.95,44.98,66126.0,43.5416,43.6191,43.5319,43.561,66126.0
2017-03-06 14:55:00,44.99,45.05,44.95,44.96,49567.0,43.5707,43.6288,43.5319,43.5416,49567.0
2017-03-06 15:00:00,44.96,44.99,44.91,44.91,157117.0,43.5416,43.5707,43.4932,43.4932,157117.0
2017-03-06 15:05:00,44.91,44.98,44.9,44.98,69823.0,43.4932,43.561,43.4835,43.561,69823.0
2017-03-06 15:10:00,44.98,45.07,44.97,45.02,70116.0,43.561,43.6481,43.5513,43.5997,70116.0
2017-03-06 15:15:00,45.03,45.08,44.97,45.08,80879.0,43.6094,43.6578,43.5513,43.6578,80879.0
2017-03-06 15:20:00,45.07,45.15,45.06,45.15,119811.0,43.6481,43.7256,43.6385,43.7256,119811.0
2017-03-06 15:25:00,45.15,45.23,45.14,45.21,105236.0,43.7256,43.8031,43.7159,43.7837,105236.0
2017-03-06 15:30:00,45.2,45.22,45.15,45.19,109645.0,43.774,43.7934,43.7256,43.7644,109645.0
2017-03-06 15:35:00,45.18,45.29,45.18,45.29,180364.0,43.7547,43.8612,43.7547,43.8612,180364.0
2017-03-06 15:40:00,45.3,45.37,45.26,45.37,147142.0,43.8709,43.9387,43.8321,43.9387,147142.0
2017-03-06 15:45:00,45.37,45.44,45.32,45.43,180537.0,43.9387,44.0065,43.8903,43.9968,180537.0
2017-03-06 15:50:00,45.43,45.45,45.39,45.42,296105.0,43.9968,44.0162,43.958,43.9871,296105.0
2017-03-06 15:55:00,45.41,45.47,45.26,45.32,756041.0,43.9774,44.0355,43.8321,43.8903,756041.0
2017-03-07 09:30:00,45.08,45.19,44.85,45.04,140807.0,43.6578,43.7644,43.4351,43.6191,140807.0
2017-03-07 09:35:00,45.01,45.09,44.92,44.94,59559.0,43.59,43.6675,43.5029,43.5222,59559.0
2017-03-07 09:40:00,44.92,44.96,44.57,44.58,114382.0,43.5029,43.5416,43.1639,43.1736,114382.0
2017-03-07 09:45:00,44.56,44.77,44.56,44.73,97820.0,43.1542,43.3576,43.1542,43.3189,97820.0
2017-03-07 09:50:00,44.73,44.73,44.62,44.7,75054.0,43.3189,43.3189,43.2123,43.2898,75054.0
2017-03-07 09:55:00,44.69,44.8,44.67,44.75,105718.0,43.2801,43.3867,43.2608,43.3382,105718.0
2017-03-07 10:00:00,44.75,45.02,44.75,44.99,103726.0,43.3382,43.5997,43.3382,43.5707,103726.0
2017-03-07 10:05:00,44.96,45.04,44.88,44.99,91330.0,43.5416,43.6191,43.4641,43.5707,91330.0
2017-03-07 10:10:00,44.98,45.04,44.9,44.92,76488.0,43.561,43.6191,43.4835,43.5029,76488.0
2017-03-07 10:15:00,44.92,44.96,44.87,44.89,33481.0,43.5029,43.5416,43.4545,43.4738,33481.0
2017-03-07 10:20:00,44.89,44.95,44.85,44.9,46939.0,43.4738,43.5319,43.4351,43.4835,46939.0
2017-03-07 10:25:00,44.91,44.92,44.88,44.91,135276.0,43.4932,43.5029,43.4641,43.4932,135276.0
2017-03-07 10:30:00,44.9,45.13,44.9,45.12,40998.0,43.4835,43.7062,43.4835,43.6966,40998.0
2017-03-07 10:35:00,45.11,45.12,45.0,45.09,35739.0,43.6869,43.6966,43.5803,43.6675,35739.0
2017-03-07 10:40:00,45.09,45.23,45.08,45.14,44263.0,43.6675,43.8031,43.6578,43.7159,44263.0
2017-03-07 10:45:00,45.14,45.16,45.04,45.04,201595.0,43.7159,43.7353,43.6191,43.6191,201595.0
2017-03-07 10:50:00,45.03,45.05,44.98,45.01,57529.0,43.6094,43.6288,43.561,43.59,57529.0
2017-03-07 10:55:00,45.0,45.09,44.99,45.06,30230.0,43.5803,43.6675,43.5707,43.6385,30230.0
2017-03-07 11:00:00,45.06,45.08,44.96,44.97,57254.0,43.6385,43.6578,43.5416,43.5513,57254.0
2017-03-07 11:05:00,44.96,44.97,44.84,44.84,55319.0,43.5416,43.5513,43.4254,43.4254,55319.0
2017-03-07 11:10:00,44.86,44.92,44.85,44.9,53987.0,43.4448,43.5029,43.4351,43.4835,53987.0
2017-03-07 11:15:00,44.89,44.91,44.87,44.9,37850.0,43.4738,43.4932,43.4545,43.4835,37850.0
2017-03-07 11:20:00,44.9,44.93,44.86,44.91,69869.0,43.4835,43.5126,43.4448,43.4932,69869.0
2017-03-07 11:25:00,44.91,44.95,44.87,44.91,57822.0,43.4932,43.5319,43.4545,43.4932,57822.0
2017-03-07 11:30:00,44.9,44.92,44.82,44.87,44174.0,43.4835,43.5029,43.406,43.4545,44174.0
2017-03-07 11:35:00,44.86,44.92,44.85,44.85,16730.0,43.4448,43.5029,43.4351,43.4351,16730.0
2017-03-07 11:40:00,44.86,44.9,44.84,44.85,22579.0,43.4448,43.4835,43.4254,43.4351,22579.0
2017-03-07 11:45:00,44.85,44.95,44.85,44.92,16486.0,43.4351,43.5319,43.4351,43.5029,16486.0
2017-03-07 11:50:00,44.91,44.97,44.91,44.95,73790.0,43.4932,43.5513,43.4932,43.5319,73790.0
2017-03-07 11:55:00,44.95,45.03,44.94,44.95,82359.0,43.5319,43.6094,43.5222,43.5319,82359.0
2017-03-07 12:00:00,44.96,45.02,44.91,44.92,87297.0,43.5416,43.5997,43.4932,43.5029,87297.0
2017-03-07 12:05:00,44.92,44.95,44.89,44.95,95522.0,43.5029,43.5319,43.4738,43.5319,95522.0
2017-03-07 12:10:00,44.95,44.98,44.89,44.91,32283.0,43.5319,43.561,43.4738,43.4932,32283.0
2017-03-07 12:15:00,44.91,44.92,44.89,44.9,17549.0,43.4932,43.5029,43.4738,43.4835,17549.0
2017-03-07 12:20:00,44.9,44.91,44.86,44.87,18455.0,43.4835,43.4932,43.4448,43.4545,18455.0
2017-03-07 12:25:00,44.87,44.88,44.83,44.87,13726.0,43.4545,43.4641,43.4157,43.4545,13726.0
2017-03-07 12:30:00,44.86,44.9,44.85,44.89,20565.0,43.4448,43.4835,43.4351,43.4738,20565.0
2017-03-07 12:35:00,44.89,44.91,44.88,44.9,34681.0,43.4738,43.4932,43.4641,43.4835,34681.0
2017-03-07 12:40:00,44.9,44.9,44.87,44.88,13177.0,43.4835,43.4835,43.4545,43.4641,13177.0
2017-03-07 12:45:00,44.88,44.89,44.84,44.86,34875.0,43.4641,43.4738,43.4254,43.4448,34875.0
2017-03-07 12:50:00,44.85,44.9,44.84,44.89,16303.0,43.4351,43.4835,43.4254,43.4738,16303.0
2017-03-07 12:55:00,44.89,44.93,44.89,44.91,65847.0,43.4738,43.5126,43.4738,43.4932,65847.0
2017-03-07 13:00:00,44.91,44.95,44.89,44.9,61436.0,43.4932,43.5319,43.4738,43.4835,61436.0
2017-03-07 13:05:00,44.9,45.0,44.9,44.98,14966.0,43.4835,43.5803,43.4835,43.561,14966.0
2017-03-07 13:10:00,44.98,45.1,44.98,45.1,48029.0,43.561,43.6772,43.561,43.6772,48029.0
2017-03-07 13:15:00,45.1,45.1,45.07,45.07,13646.0,43.6772,43.6772,43.6481,43.6481,13646.0
2017-03-07 13:20:00,45.06,45.09,45.06,45.09,9572.0,43.6385,43.6675,43.6385,43.6675,9572.0
2017-03-07 13:25:00,45.09,45.1,45.04,45.04,20007.0,43.6675,43.6772,43.6191,43.6191,20007.0
2017-03-07 13:30:00,45.04,45.05,45.0,45.0,82960.0,43.6191,43.6288,43.5803,43.5803,82960.0
2017-03-07 13:35:00,44.99,44.99,44.88,44.88,18842.0,43.5707,43.5707,43.4641,43.4641,18842.0
2017-03-07 13:40:00,44.89,44.93,44.89,44.91,26081.0,43.4738,43.5126,43.4738,43.4932,26081.0
2017-03-07 13:45:00,44.91,44.94,44.9,44.93,22236.0,43.4932,43.5222,43.4835,43.5126,22236.0
2017-03-07 13:50:00,44.92,44.92,44.85,44.89,34441.0,43.5029,43.5029,43.4351,43.4738,34441.0
2017-03-07 13:55:00,44.89,44.92,44.87,44.9,10590.0,43.4738,43.5029,43.4545,43.4835,10590.0
2017-03-07 14:00:00,44.9,44.95,44.88,44.93,16379.0,43.4835,43.5319,43.4641,43.5126,16379.0
2017-03-07 14:05:00,44.92,44.93,44.9,44.92,13050.0,43.5029,43.5126,43.4835,43.5029,13050.0
2017-03-07 14:10:00,44.91,44.91,44.86,44.87,26297.0,43.4932,43.4932,43.4448,43.4545,26297.0
2017-03-07 14:15:00,44.87,44.93,44.87,44.93,24549.0,43.4545,43.5126,43.4545,43.5126,24549.0
2017-03-07 14:20:00,44.93,44.93,44.9,44.91,17105.0,43.5126,43.5126,43.4835,43.4932,17105.0
2017-03-07 14:25:00,44.91,44.97,44.9,44.96,25749.0,43.4932,43.5513,43.4835,43.5416,25749.0
2017-03-07 14:30:00,44.96,44.97,44.93,44.94,15601.0,43.5416,43.5513,43.5126,43.5222,15601.0
2017-03-07 14:35:00,44.94,44.98,44.9,44.96,23524.0,43.5222,43.561,43.4835,43.5416,23524.0
2017-03-07 14:40:00,44.96,44.99,44.94,44.96,26900.0,43.5416,43.5707,43.5222,43.5416,26900.0
2017-03-07 14:45:00,44.95,44.98,44.93,44.96,18069.0,43.5319,43.561,43.5126,43.5416,18069.0
2017-03-07 14:50:00,44.97,44.98,44.91,44.94,26077.0,43.5513,43.561,43.4932,43.5222,26077.0
2017-03-07 14:55:00,44.94,44.98,44.91,44.94,22405.0,43.5222,43.561,43.4932,43.5222,22405.0
2017-03-07 15:00:00,44.94,44.94,44.88,44.94,43086.0,43.5222,43.5222,43.4641,43.5222,43086.0
2017-03-07 15:05:00,44.93,44.96,44.91,44.93,42328.0,43.5126,43.5416,43.4932,43.5126,42328.0
2017-03-07 15:10:00,44.92,44.97,44.91,44.93,31408.0,43.5029,43.5513,43.4932,43.5126,31408.0
2017-03-07 15:15:00,44.93,44.94,44.9,44.91,19787.0,43.5126,43.5222,43.4835,43.4932,19787.0
2017-03-07 15:20:00,44.91,44.92,44.89,44.9,40487.0,43.4932,43.5029,43.4738,43.4835,40487.0
2017-03-07 15:25:00,44.91,44.91,44.83,44.86,37157.0,43.4932,43.4932,43.4157,43.4448,37157.0
2017-03-07 15:30:00,44.87,44.91,44.84,44.87,70681.0,43.4545,43.4932,43.4254,43.4545,70681.0
2017-03-07 15:35:00,44.88,44.89,44.77,44.78,58850.0,43.4641,43.4738,43.3576,43.3673,58850.0
2017-03-07 15:40:00,44.79,44.82,44.74,44.82,80667.0,43.377,43.406,43.3286,43.406,80667.0
2017-03-07 15:45:00,44.82,44.87,44.77,44.8,97697.0,43.406,43.4545,43.3576,43.3867,97697.0
2017-03-07 15:50:00,44.8,44.83,44.75,44.78,105643.0,43.3867,43.4157,43.3382,43.3673,105643.0
2017-03-07 15:55:00,44.78,44.87,44.77,44.83,184224.0,43.3673,43.4545,43.3576,43.4157,184224.0
2017-03-08 09:30:00,44.79,45.04,44.61,45.01,128727.0,43.377,43.6191,43.2027,43.59,128727.0
2017-03-08 09:35:00,44.97,45.18,44.94,45.08,71627.0,43.5513,43.7547,43.5222,43.6578,71627.0
2017-03-08 09:40:00,45.07,45.25,45.05,45.24,90023.0,43.6481,43.8225,43.6288,43.8128,90023.0
2017-03-08 09:45:00,45.23,45.3,45.16,45.17,70264.0,43.8031,43.8709,43.7353,43.745,70264.0
2017-03-08 09:50:00,45.16,45.16,44.95,44.97,84680.0,43.7353,43.7353,43.5319,43.5513,84680.0
2017-03-08 09:55:00,44.98,44.98,44.78,44.78,159769.0,43.561,43.561,43.3673,43.3673,159769.0
2017-03-08 10:00:00,44.78,44.82,44.73,44.77,93938.0,43.3673,43.406,43.3189,43.3576,93938.0
2017-03-08 10:05:00,44.76,44.81,44.59,44.61,113533.0,43.3479,43.3963,43.1833,43.2027,113533.0
2017-03-08 10:10:00,44.61,44.68,44.6,44.63,57638.0,43.2027,43.2704,43.193,43.222,57638.0
2017-03-08 10:15:00,44.62,44.73,44.61,44.64,54589.0,43.2123,43.3189,43.2027,43.2317,54589.0
2017-03-08 10:20:00,44.64,44.73,44.63,44.68,67910.0,43.2317,43.3189,43.222,43.2704,67910.0
2017-03-08 10:25:00,44.68,44.84,44.68,44.83,96295.0,43.2704,43.4254,43.2704,43.4157,96295.0
2017-03-08 10:30:00,44.84,44.95,44.81,44.95,91682.0,43.4254,43.5319,43.3963,43.5319,91682.0
2017-03-08 10:35:00,44.94,44.99,44.92,44.92,43566.0,43.5222,43.5707,43.5029,43.5029,43566.0
2017-03-08 10:40:00,44.93,44.94,44.86,44.88,36455.0,43.5126,43.5222,43.4448,43.4641,36455.0
2017-03-08 10:45:00,44.87,44.87,44.8,44.84,43479.0,43.4545,43.4545,43.3867,43.4254,43479.0
2017-03-08 10:50:00,44.83,44.88,44.82,44.87,36540.0,43.4157,43.4641,43.406,43.4545,36540.0
2017-03-08 10:55:00,44.87,44.95,44.87,44.91,35760.0,43.4545,43.5319,43.4545,43.4932,35760.0
2017-03-08 11:00:00,44.91,44.96,44.88,44.88,38643.0,43.4932,43.5416,43.4641,43.4641,38643.0
2017-03-08 11:05:00,44.88,44.89,44.78,44.82,34494.0,43.4641,43.4738,43.3673,43.406,34494.0
2017-03-08 11:10:00,44.82,44.83,44.77,44.8,35060.0,43.406,43.4157,43.3576,43.3867,35060.0
2017-03-08 11:15:00,44.8,44.88,44.8,44.83,27163.0,43.3867,43.4641,43.3867,43.4157,27163.0
2017-03-08 11:20:00,44.84,44.86,44.76,44.77,45774.0,43.4254,43.4448,43.3479,43.3576,45774.0
2017-03-08 11:25:00,44.77,44.8,44.75,44.75,50779.0,43.3576,43.3867,43.3382,43.3382,50779.0
2017-03-08 11:30:00,44.75,44.79,44.72,44.78,119954.0,43.3382,43.377,43.3092,43.3673,119954.0
2017-03-08 11:35:00,44.78,44.79,44.69,44.73,133000.0,43.3673,43.377,43.2801,43.3189,133000.0
2017-03-08 11:40:00,44.73,44.77,44.73,44.74,66744.0,43.3189,43.3576,43.3189,43.3286,66744.0
2017-03-08 11:45:00,44.74,44.76,44.66,44.72,82909.0,43.3286,43.3479,43.2511,43.3092,82909.0
2017-03-08 11:50:00,44.72,44.74,44.68,44.68,33668.0,43.3092,43.3286,43.2704,43.2704,33668.0
2017-03-08 11:55:00,44.68,44.71,44.65,44.7,33791.0,43.2704,43.2995,43.2414,43.2898,33791.0
2017-03-08 12:00:00,44.69,44.76,44.66,44.74,48435.0,43.2801,43.3479,43.2511,43.3286,48435.0
2017-03-08 12:05:00,44.74,44.83,44.73,44.79,44469.0,43.3286,43.4157,43.3189,43.377,44469.0
2017-03-08 12:10:00,44.8,44.81,44.75,44.76,41465.0,43.3867,43.3963,43.3382,43.3479,41465.0
2017-03-08 12:15:00,44.77,44.82,44.76,44.82,31995.0,43.3576,43.406,43.3479,43.406,31995.0
2017-03-08 12:20:00,44.83,44.89,44.79,44.86,57382.0,43.4157,43.4738,43.377,43.4448,57382.0
2017-03-08 12:25:00,44.87,45.07,44.85,45.06,168394.0,43.4545,43.6481,43.4351,43.6385,168394.0
2017-03-08 12:30:00,45.06,45.08,44.94,44.95,52471.0,43.6385,43.6578,43.5222,43.5319,52471.0
2017-03-08 12:35:00,44.95,44.95,44.89,44.9,40579.0,43.5319,43.5319,43.4738,43.4835,40579.0
2017-03-08 12:40:00,44.91,44.92,44.88,44.91,62967.0,43.4932,43.5029,43.4641,43.4932,62967.0
2017-03-08 12:45:00,44.91,45.04,44.9,44.98,53488.0,43.4932,43.6191,43.4835,43.561,53488.0
2017-03-08 12:50:00,44.99,45.02,44.96,45.0,40279.0,43.5707,43.5997,43.5416,43.5803,40279.0
2017-03-08 12:55:00,45.0,45.02,44.97,45.0,47949.0,43.5803,43.5997,43.5513,43.5803,47949.0
2017-03-08 13:00:00,44.99,45.02,44.96,44.97,39200.0,43.5707,43.5997,43.5416,43.5513,39200.0
2017-03-08 13:05:00,44.97,44.98,44.86,44.89,28378.0,43.5513,43.561,43.4448,43.4738,28378.0
2017-03-08 13:10:00,44.9,44.95,44.89,44.95,37382.0,43.4835,43.5319,43.4738,43.5319,37382.0
2017-03-08 13:15:00,44.95,45.02,44.95,44.98,66725.0,43.5319,43.5997,43.5319,43.561,66725.0
2017-03-08 13:20:00,44.99,45.01,44.96,44.98,23392.0,43.5707,43.59,43.5416,43.561,23392.0
2017-03-08 13:25:00,44.98,44.98,44.9,44.92,35740.0,43.561,43.561,43.4835,43.5029,35740.0
2017-03-08 13:30:00,44.93,44.97,44.86,44.89,51259.0,43.5126,43.5513,43.4448,43.4738,51259.0
2017-03-08 13:35:00,44.89,44.9,44.83,44.85,44692.0,43.4738,43.4835,43.4157,43.4351,44692.0
2017-03-08 13:40:00,44.86,44.95,44.86,44.91,31781.0,43.4448,43.5319,43.4448,43.4932,31781.0
2017-03-08 13:45:00,44.91,44.92,44.83,44.87,28014.0,43.4932,43.5029,43.4157,43.4545,28014.0
2017-03-08 13:50:00,44.87,44.94,44.86,44.9,59831.0,43.4545,43.5222,43.4448,43.4835,59831.0
2017-03-08 13:55:00,44.91,44.99,44.9,44.98,63823.0,43.4932,43.5707,43.4835,43.561,63823.0
2017-03-08 14:00:00,44.98,45.0,44.96,45.0,30825.0,43.561,43.5803,43.5416,43.5803,30825.0
2017-03-08 14:05:00,45.0,45.01,44.9,44.92,67860.0,43.5803,43.59,43.4835,43.5029,67860.0
2017-03-08 14:10:00,44.92,44.93,44.84,44.86,54601.0,43.5029,43.5126,43.4254,43.4448,54601.0
2017-03-08 14:15:00,44.87,44.89,44.85,44.86,55888.0,43.4545,43.4738,43.4351,43.4448,55888.0
2017-03-08 14:20:00,44.85,44.86,44.75,44.78,87283.0,43.4351,43.4448,43.3382,43.3673,87283.0
2017-03-08 14:25:00,44.79,44.81,44.76,44.79,23716.0,43.377,43.3963,43.3479,43.377,23716.0
2017-03-08 14:30:00,44.79,44.8,44.74,44.76,35831.0,43.377,43.3867,43.3286,43.3479,35831.0
2017-03-08 14:35:00,44.76,44.81,44.75,44.8,41381.0,43.3479,43.3963,43.3382,43.3867,41381.0
2017-03-08 14:40:00,44.8,44.82,44.75,44.77,33969.0,43.3867,43.406,43.3382,43.3576,33969.0
2017-03-08 14:45:00,44.77,44.82,44.76,44.8,33989.0,43.3576,43.406,43.3479,43.3867,33989.0
2017-03-08 14:50:00,44.8,44.86,44.79,44.85,36019.0,43.3867,43.4448,43.377,43.4351,36019.0
2017-03-08 14:55:00,44.85,44.87,44.81,44.81,33490.0,43.4351,43.4545,43.3963,43.3963,33490.0
2017-03-08 15:00:00,44.82,44.88,44.79,44.88,28021.0,43.406,43.4641,43.377,43.4641,28021.0
2017-03-08 15:05:00,44.87,44.89,44.85,44.88,26729.0,43.4545,43.4738,43.4351,43.4641,26729.0
2017-03-08 15:10:00,44.88,44.92,44.85,44.85,37667.0,43.4641,43.5029,43.4351,43.4351,37667.0
2017-03-08 15:15:00,44.85,44.9,44.85,44.87,44343.0,43.4351,43.4835,43.4351,43.4545,44343.0
2017-03-08 15:20:00,44.86,44.95,44.86,44.94,53532.0,43.4448,43.5319,43.4448,43.5222,53532.0
2017-03-08 15:25:00,44.94,44.96,44.87,44.87,87138.0,43.5222,43.5416,43.4545,43.4545,87138.0
2017-03-08 15:30:00,44.88,44.89,44.75,44.78,79960.0,43.4641,43.4738,43.3382,43.3673,79960.0
2017-03-08 15:35:00,44.78,44.86,44.75,44.86,71218.0,43.3673,43.4448,43.3382,43.4448,71218.0
2017-03-08 15:40:00,44.86,44.89,44.82,44.89,79476.0,43.4448,43.4738,43.406,43.4738,79476.0
2017-03-08 15:45:00,44.89,44.91,44.84,44.85,129053.0,43.4738,43.4932,43.4254,43.4351,129053.0
2017-03-08 15:50:00,44.86,44.88,44.83,44.87,105042.0,43.4448,43.4641,43.4157,43.4545,105042.0
2017-03-08 15:55:00,44.86,44.9,44.84,44.88,231014.0,43.4448,43.4835,43.4254,43.4641,231014.0
2017-03-09 09:30:00,44.5,44.58,44.2,44.33,206730.0,43.0961,43.1736,42.8056,42.9315,206730.0
2017-03-09 09:35:00,44.33,44.36,44.17,44.31,180917.0,42.9315,42.9605,42.7765,42.9121,180917.0
2017-03-09 09:40:00,44.29,44.68,44.28,44.6,213944.0,42.8927,43.2704,42.8831,43.193,213944.0
2017-03-09 09:45:00,44.61,44.8,44.56,44.79,306283.0,43.2027,43.3867,43.1542,43.377,306283.0
2017-03-09 09:50:00,44.77,44.93,44.68,44.77,182809.0,43.3576,43.5126,43.2704,43.3576,182809.0
2017-03-09 09:55:00,44.77,44.84,44.59,44.69,216994.0,43.3576,43.4254,43.1833,43.2801,216994.0
2017-03-09 10:00:00,44.69,44.83,44.68,44.73,78853.0,43.2801,43.4157,43.2704,43.3189,78853.0
2017-03-09 10:05:00,44.73,44.73,44.61,44.69,104329.0,43.3189,43.3189,43.2027,43.2801,104329.0
2017-03-09 10:10:00,44.7,44.7,44.57,44.6,67763.0,43.2898,43.2898,43.1639,43.193,67763.0
2017-03-09 10:15:00,44.58,44.58,44.43,44.46,104691.0,43.1736,43.1736,43.0283,43.0574,104691.0
2017-03-09 10:20:00,44.46,44.47,44.31,44.32,57353.0,43.0574,43.0671,42.9121,42.9218,57353.0
2017-03-09 10:25:00,44.33,44.41,44.25,44.36,122796.0,42.9315,43.009,42.854,42.9605,122796.0
2017-03-09 10:30:00,44.36,44.37,44.22,44.3,139796.0,42.9605,42.9702,42.825,42.9024,139796.0
2017-03-09 10:35:00,44.3,44.32,44.05,44.06,147235.0,42.9024,42.9218,42.6603,42.67,147235.0
2017-03-09 10:40:00,44.06,44.08,43.75,43.77,252550.0,42.67,42.6894,42.3698,42.3892,252550.0
2017-03-09 10:45:00,43.76,43.85,43.68,43.7,191882.0,42.3795,42.4666,42.302,42.3214,191882.0
2017-03-09 10:50:00,43.71,44.05,43.69,44.03,193703.0,42.331,42.6603,42.3117,42.641,193703.0
2017-03-09 10:55:00,44.03,44.21,43.99,44.21,122763.0,42.641,42.8153,42.6022,42.8153,122763.0
2017-03-09 11:00:00,44.2,44.2,44.0,44.01,61038.0,42.8056,42.8056,42.6119,42.6216,61038.0
2017-03-09 11:05:00,44.02,44.05,43.95,43.99,114737.0,42.6313,42.6603,42.5635,42.6022,114737.0
2017-03-09 11:10:00,44.0,44.0,43.93,43.93,50148.0,42.6119,42.6119,42.5441,42.5441,50148.0
2017-03-09 11:15:00,43.93,43.95,43.81,43.87,66985.0,42.5441,42.5635,42.4279,42.486,66985.0
2017-03-09 11:20:00,43.86,43.94,43.82,43.9,87727.0,42.4763,42.5538,42.4376,42.5151,87727.0
2017-03-09 11:25:00,43.91,43.93,43.86,43.9,44298.0,42.5247,42.5441,42.4763,42.5151,44298.0
2017-03-09 11:30:00,43.9,44.04,43.9,44.0,70011.0,42.5151,42.6506,42.5151,42.6119,70011.0
2017-03-09 11:35:00,44.01,44.13,44.0,44.11,72780.0,42.6216,42.7378,42.6119,42.7184,72780.0
2017-03-09 11:40:00,44.11,44.14,44.07,44.09,71438.0,42.7184,42.7475,42.6797,42.6991,71438.0
2017-03-09 11:45:00,44.09,44.19,44.05,44.16,103976.0,42.6991,42.7959,42.6603,42.7668,103976.0
2017-03-09 11:50:00,44.16,44.25,44.16,44.25,73804.0,42.7668,42.854,42.7668,42.854,73804.0
2017-03-09 11:55:00,44.24,44.25,44.09,44.11,92735.0,42.8443,42.854,42.6991,42.7184,92735.0
2017-03-09 12:00:00,44.11,44.11,43.9,43.94,108641.0,42.7184,42.7184,42.5151,42.5538,108641.0
2017-03-09 12:05:00,43.94,44.07,43.94,44.06,47457.0,42.5538,42.6797,42.5538,42.67,47457.0
2017-03-09 12:10:00,44.07,44.18,44.06,44.12,36386.0,42.6797,42.7862,42.67,42.7281,36386.0
2017-03-09 12:15:00,44.12,44.18,44.09,44.09,37909.0,42.7281,42.7862,42.6991,42.6991,37909.0
2017-03-09 12:20:00,44.09,44.1,43.93,43.94,250750.0,42.6991,42.7087,42.5441,42.5538,250750.0
2017-03-09 12:25:00,43.94,43.98,43.9,43.92,33848.0,42.5538,42.5925,42.5151,42.5344,33848.0
2017-03-09 12:30:00,43.91,43.93,43.86,43.86,52213.0,42.5247,42.5441,42.4763,42.4763,52213.0
2017-03-09 12:35:00,43.86,43.93,43.86,43.88,35389.0,42.4763,42.5441,42.4763,42.4957,35389.0
2017-03-09 12:40:00,43.87,44.01,43.87,43.98,140062.0,42.486,42.6216,42.486,42.5925,140062.0
2017-03-09 12:45:00,43.98,44.02,43.97,44.0,47837.0,42.5925,42.6313,42.5828,42.6119,47837.0
2017-03-09 12:50:00,44.0,44.03,43.98,44.0,49453.0,42.6119,42.641,42.5925,42.6119,49453.0
2017-03-09 12:55:00,44.0,44.01,43.95,43.98,62171.0,42.6119,42.6216,42.5635,42.5925,62171.0
2017-03-09 13:00:00,43.97,44.06,43.96,44.05,31935.0,42.5828,42.67,42.5732,42.6603,31935.0
2017-03-09 13:05:00,44.04,44.04,43.99,44.0,27907.0,42.6506,42.6506,42.6022,42.6119,27907.0
2017-03-09 13:10:00,44.01,44.03,43.96,43.98,33320.0,42.6216,42.641,42.5732,42.5925,33320.0
2017-03-09 13:15:00,43.98,44.06,43.94,44.04,65786.0,42.5925,42.67,42.5538,42.6506,65786.0
2017-03-09 13:20:00,44.04,44.04,43.9,43.9,55408.0,42.6506,42.6506,42.5151,42.5151,55408.0
2017-03-09 13:25:00,43.9,43.91,43.87,43.87,36296.0,42.5151,42.5247,42.486,42.486,36296.0
2017-03-09 13:30:00,43.87,43.88,43.77,43.81,71220.0,42.486,42.4957,42.3892,42.4279,71220.0
2017-03-09 13:35:00,43.82,43.89,43.81,43.88,46896.0,42.4376,42.5054,42.4279,42.4957,46896.0
2017-03-09 13:40:00,43.89,43.89,43.79,43.81,192875.0,42.5054,42.5054,42.4085,42.4279,192875.0
2017-03-09 13:45:00,43.81,43.82,43.75,43.77,44084.0,42.4279,42.4376,42.3698,42.3892,44084.0
2017-03-09 13:50:00,43.77,43.77,43.71,43.72,123498.0,42.3892,42.3892,42.331,42.3407,123498.0
2017-03-09 13:55:00,43.73,43.78,43.68,43.69,74054.0,42.3504,42.3988,42.302,42.3117,74054.0
2017-03-09 14:00:00,43.69,43.69,43.53,43.55,103016.0,42.3117,42.3117,42.1567,42.1761,103016.0
2017-03-09 14:05:00,43.56,43.57,43.48,43.56,108268.0,42.1858,42.1955,42.1083,42.1858,108268.0
2017-03-09 14:10:00,43.55,43.56,43.43,43.45,81159.0,42.1761,42.1858,42.0599,42.0792,81159.0
2017-03-09 14:15:00,43.45,43.46,43.35,43.41,118840.0,42.0792,42.0889,41.9824,42.0405,118840.0
2017-03-09 14:20:00,43.41,43.45,43.38,43.4,89610.0,42.0405,42.0792,42.0115,42.0308,89610.0
2017-03-09 14:25:00,43.4,43.53,43.39,43.49,99016.0,42.0308,42.1567,42.0211,42.118,99016.0
2017-03-09 14:30:00,43.48,43.48,43.34,43.36,98040.0,42.1083,42.1083,41.9727,41.9921,98040.0
2017-03-09 14:35:00,43.35,43.37,43.3,43.33,87791.0,41.9824,42.0018,41.934,41.963,87791.0
2017-03-09 14:40:00,43.32,43.32,43.25,43.32,123243.0,41.9533,41.9533,41.8856,41.9533,123243.0
2017-03-09 14:45:00,43.31,43.35,43.25,43.27,76764.0,41.9437,41.9824,41.8856,41.9049,76764.0
2017-03-09 14:50:00,43.27,43.39,43.25,43.34,83539.0,41.9049,42.0211,41.8856,41.9727,83539.0
2017-03-09 14:55:00,43.34,43.39,43.3,43.37,117361.0,41.9727,42.0211,41.934,42.0018,117361.0
2017-03-09 15:00:00,43.37,43.42,43.3,43.31,113807.0,42.0018,42.0502,41.934,41.9437,113807.0
2017-03-09 15:05:00,43.31,43.44,43.3,43.42,114809.0,41.9437,42.0696,41.934,42.0502,114809.0
2017-03-09 15:10:00,43.42,43.44,43.34,43.34,79087.0,42.0502,42.0696,41.9727,41.9727,79087.0
2017-03-09 15:15:00,43.34,43.39,43.33,43.38,90210.0,41.9727,42.0211,41.963,42.0115,90210.0
2017-03-09 15:20:00,43.37,43.38,43.26,43.28,127587.0,42.0018,42.0115,41.8952,41.9146,127587.0
2017-03-09 15:25:00,43.29,43.44,43.28,43.43,64816.0,41.9243,42.0696,41.9146,42.0599,64816.0
2017-03-09 15:30:00,43.44,43.5,43.38,43.48,118355.0,42.0696,42.1277,42.0115,42.1083,118355.0
2017-03-09 15:35:00,43.49,43.5,43.39,43.4,87426.0,42.118,42.1277,42.0211,42.0308,87426.0
2017-03-09 15:40:00,43.4,43.43,43.38,43.41,86544.0,42.0308,42.0599,42.0115,42.0405,86544.0
2017-03-09 15:45:00,43.41,43.5,43.39,43.47,175906.0,42.0405,42.1277,42.0211,42.0986,175906.0
2017-03-09 15:50:00,43.47,43.47,43.34,43.34,246944.0,42.0986,42.0986,41.9727,41.9727,246944.0
2017-03-09 15:55:00,43.35,43.36,43.3,43.32,401606.0,41.9824,41.9921,41.934,41.9533,401606.0
2017-03-10 09:30:00,43.46,43.54,43.23,43.42,234733.0,42.0889,42.1664,41.8662,42.0502,234733.0
2017-03-10 09:35:00,43.42,43.52,43.35,43.41,110690.0,42.0502,42.147,41.9824,42.0405,110690.0
2017-03-10 09:40:00,43.44,43.58,43.4,43.54,158497.0,42.0696,42.2051,42.0308,42.1664,158497.0
2017-03-10 09:45:00,43.53,43.56,43.4,43.43,87529.0,42.1567,42.1858,42.0308,42.0599,87529.0
2017-03-10 09:50:00,43.44,43.5,43.34,43.37,103033.0,42.0696,42.1277,41.9727,42.0018,103033.0
2017-03-10 09:55:00,43.39,43.42,43.31,43.41,93902.0,42.0211,42.0502,41.9437,42.0405,93902.0
2017-03-10 10:00:00,43.41,43.5,43.39,43.4,90813.0,42.0405,42.1277,42.0211,42.0308,90813.0
2017-03-10 10:05:00,43.41,43.54,43.4,43.51,82252.0,42.0405,42.1664,42.0308,42.1374,82252.0
2017-03-10 10:10:00,43.52,43.55,43.32,43.48,121586.0,42.147,42.1761,41.9533,42.1083,121586.0
2017-03-10 10:15:00,43.48,43.52,43.4,43.43,80046.0,42.1083,42.147,42.0308,42.0599,80046.0
2017-03-10 10:20:00,43.43,43.46,43.36,43.38,71937.0,42.0599,42.0889,41.9921,42.0115,71937.0
2017-03-10 10:25:00,43.37,43.43,43.32,43.33,45860.0,42.0018,42.0599,41.9533,41.963,45860.0
2017-03-10 10:30:00,43.32,43.34,43.12,43.12,91056.0,41.9533,41.9727,41.7597,41.7597,91056.0
2017-03-10 10:35:00,43.14,43.2,43.11,43.12,83076.0,41.779,41.8371,41.75,41.7597,83076.0
2017-03-10 10:40:00,43.12,43.15,43.05,43.09,140985.0,41.7597,41.7887,41.6919,41.7306,140985.0
2017-03-10 10:45:00,43.09,43.23,43.08,43.14,92018.0,41.7306,41.8662,41.7209,41.779,92018.0
2017-03-10 10:50:00,43.14,43.23,43.12,43.18,49478.0,41.779,41.8662,41.7597,41.8178,49478.0
2017-03-10 10:55:00,43.17,43.22,43.14,43.15,54860.0,41.8081,41.8565,41.779,41.7887,54860.0
2017-03-10 11:00:00,43.15,43.21,42.97,42.99,196235.0,41.7887,41.8468,41.6144,41.6338,196235.0
2017-03-10 11:05:00,42.98,43.14,42.98,43.14,91616.0,41.6241,41.779,41.6241,41.779,91616.0
2017-03-10 11:10:00,43.14,43.14,43.06,43.07,34002.0,41.779,41.779,41.7016,41.7112,34002.0
2017-03-10 11:15:00,43.06,43.18,43.06,43.16,54741.0,41.7016,41.8178,41.7016,41.7984,54741.0
2017-03-10 11:20:00,43.15,43.21,43.15,43.21,61406.0,41.7887,41.8468,41.7887,41.8468,61406.0
2017-03-10 11:25:00,43.21,43.26,43.19,43.25,53388.0,41.8468,41.8952,41.8275,41.8856,53388.0
2017-03-10 11:30:00,43.25,43.36,43.25,43.3,117579.0,41.8856,41.9921,41.8856,41.934,117579.0
2017-03-10 11:35:00,43.3,43.37,43.3,43.33,40073.0,41.934,42.0018,41.934,41.963,40073.0
2017-03-10 11:40:00,43.32,43.37,43.3,43.35,87110.0,41.9533,42.0018,41.934,41.9824,87110.0
2017-03-10 11:45:00,43.36,43.43,43.34,43.39,66507.0,41.9921,42.0599,41.9727,42.0211,66507.0
2017-03-10 11:50:00,43.4,43.45,43.39,43.44,56983.0,42.0308,42.0792,42.0211,42.0696,56983.0
2017-03-10 11:55:00,43.45,43.47,43.42,43.46,72457.0,42.0792,42.0986,42.0502,42.0889,72457.0
2017-03-10 12:00:00,43.46,43.48,43.4,43.43,46133.0,42.0889,42.1083,42.0308,42.0599,46133.0
2017-03-10 12:05:00,43.43,43.5,43.4,43.49,71634.0,42.0599,42.1277,42.0308,42.118,71634.0
2017-03-10 12:10:00,43.5,43.51,43.42,43.43,116300.0,42.1277,42.1374,42.0502,42.0599,116300.0
2017-03-10 12:15:00,43.43,43.44,43.39,43.4,88492.0,42.0599,42.0696,42.0211,42.0308,88492.0
2017-03-10 12:20:00,43.4,43.49,43.38,43.49,45447.0,42.0308,42.118,42.0115,42.118,45447.0
2017-03-10 12:25:00,43.48,43.48,43.41,43.44,119446.0,42.1083,42.1083,42.0405,42.0696,119446.0
2017-03-10 12:30:00,43.45,43.49,43.44,43.47,36119.0,42.0792,42.118,42.0696,42.0986,36119.0
2017-03-10 12:35:00,43.48,43.49,43.43,43.46,42389.0,42.1083,42.118,42.0599,42.0889,42389.0
2017-03-10 12:40:00,43.46,43.49,43.35,43.39,55610.0,42.0889,42.118,41.9824,42.0211,55610.0
2017-03-10 12:45:00,43.4,43.45,43.38,43.41,22871.0,42.0308,42.0792,42.0115,42.0405,22871.0
2017-03-10 12:50:00,43.41,43.43,43.28,43.3,80575.0,42.0405,42.0599,41.9146,41.934,80575.0
2017-03-10 12:55:00,43.29,43.41,43.28,43.41,54451.0,41.9243,42.0405,41.9146,42.0405,54451.0
2017-03-10 13:00:00,43.41,43.49,43.41,43.44,66343.0,42.0405,42.118,42.0405,42.0696,66343.0
2017-03-10 13:05:00,43.44,43.45,43.3,43.42,110580.0,42.0696,42.0792,41.934,42.0502,110580.0
2017-03-10 13:10:00,43.42,43.47,43.37,43.47,77008.0,42.0502,42.0986,42.0018,42.0986,77008.0
2017-03-10 13:15:00,43.47,43.52,43.43,43.5,82587.0,42.0986,42.147,42.0599,42.1277,82587.0
2017-03-10 13:20:00,43.51,43.54,43.46,43.51,53442.0,42.1374,42.1664,42.0889,42.1374,53442.0
2017-03-10 13:25:00,43.51,43.55,43.46,43.55,35273.0,42.1374,42.1761,42.0889,42.1761,35273.0
2017-03-10 13:30:00,43.55,43.56,43.44,43.46,60482.0,42.1761,42.1858,42.0696,42.0889,60482.0
2017-03-10 13:35:00,43.45,43.54,43.45,43.52,34897.0,42.0792,42.1664,42.0792,42.147,34897.0
2017-03-10 13:40:00,43.52,43.59,43.5,43.57,41342.0,42.147,42.2148,42.1277,42.1955,41342.0
2017-03-10 13:45:00,43.57,43.63,43.55,43.63,64991.0,42.1955,42.2536,42.1761,42.2536,64991.0
2017-03-10 13:50:00,43.63,43.7,43.61,43.69,46093.0,42.2536,42.3214,42.2342,42.3117,46093.0
2017-03-10 13:55:00,43.68,43.7,43.65,43.68,39808.0,42.302,42.3214,42.2729,42.302,39808.0
2017-03-10 14:00:00,43.68,43.69,43.64,43.66,28458.0,42.302,42.3117,42.2633,42.2826,28458.0
2017-03-10 14:05:00,43.66,43.75,43.64,43.73,63756.0,42.2826,42.3698,42.2633,42.3504,63756.0
2017-03-10 14:10:00,43.73,43.78,43.69,43.76,50773.0,42.3504,42.3988,42.3117,42.3795,50773.0
2017-03-10 14:15:00,43.77,43.82,43.74,43.81,89641.0,42.3892,42.4376,42.3601,42.4279,89641.0
2017-03-10 14:20:00,43.81,43.88,43.8,43.87,91569.0,42.4279,42.4957,42.4182,42.486,91569.0
2017-03-10 14:25:00,43.87,43.93,43.86,43.9,81543.0,42.486,42.5441,42.4763,42.5151,81543.0
2017-03-10 14:30:00,43.9,43.91,43.82,43.86,63958.0,42.5151,42.5247,42.4376,42.4763,63958.0
2017-03-10 14:35:00,43.85,43.91,43.84,43.89,83552.0,42.4666,42.5247,42.4569,42.5054,83552.0
2017-03-10 14:40:00,43.88,43.9,43.79,43.83,45966.0,42.4957,42.5151,42.4085,42.4473,45966.0
2017-03-10 14:45:00,43.82,43.87,43.81,43.81,59021.0,42.4376,42.486,42.4279,42.4279,59021.0
2017-03-10 14:50:00,43.81,43.85,43.78,43.83,32049.0,42.4279,42.4666,42.3988,42.4473,32049.0
2017-03-10 14:55:00,43.83,43.9,43.83,43.85,51359.0,42.4473,42.5151,42.4473,42.4666,51359.0
2017-03-10 15:00:00,43.85,43.9,43.85,43.86,38201.0,42.4666,42.5151,42.4666,42.4763,38201.0
2017-03-10 15:05:00,43.87,43.87,43.82,43.82,54307.0,42.486,42.486,42.4376,42.4376,54307.0
2017-03-10 15:10:00,43.82,43.9,43.82,43.9,70108.0,42.4376,42.5151,42.4376,42.5151,70108.0
2017-03-10 15:15:00,43.9,43.95,43.89,43.94,77792.0,42.5151,42.5635,42.5054,42.5538,77792.0
2017-03-10 15:20:00,43.95,43.95,43.86,43.87,52337.0,42.5635,42.5635,42.4763,42.486,52337.0
2017-03-10 15:25:00,43.86,43.93,43.85,43.93,55540.0,42.4763,42.5441,42.4666,42.5441,55540.0
2017-03-10 15:30:00,43.93,43.94,43.88,43.88,82357.0,42.5441,42.5538,42.4957,42.4957,82357.0
2017-03-10 15:35:00,43.89,43.9,43.85,43.85,80289.0,42.5054,42.5151,42.4666,42.4666,80289.0
2017-03-10 15:40:00,43.85,43.85,43.8,43.85,91579.0,42.4666,42.4666,42.4182,42.4666,91579.0
2017-03-10 15:45:00,43.84,43.9,43.82,43.89,165220.0,42.4569,42.5151,42.4376,42.5054,165220.0
2017-03-10 15:50:00,43.88,43.93,43.87,43.9,169947.0,42.4957,42.5441,42.486,42.5151,169947.0
2017-03-10 15:55:00,43.9,43.92,43.87,43.91,221367.0,42.5151,42.5344,42.486,42.5247,221367.0
2017-03-13 09:30:00,43.73,43.84,43.54,43.63,121573.0,42.3504,42.4569,42.1664,42.2536,121573.0
2017-03-13 09:35:00,43.56,43.72,43.55,43.63,39504.0,42.1858,42.3407,42.1761,42.2536,39504.0
2017-03-13 09:40:00,43.63,43.77,43.63,43.63,68529.0,42.2536,42.3892,42.2536,42.2536,68529.0
2017-03-13 09:45:00,43.64,43.77,43.64,43.74,103229.0,42.2633,42.3892,42.2633,42.3601,103229.0
2017-03-13 09:50:00,43.75,43.76,43.62,43.69,36794.0,42.3698,42.3795,42.2439,42.3117,36794.0
2017-03-13 09:55:00,43.7,43.76,43.66,43.69,32067.0,42.3214,42.3795,42.2826,42.3117,32067.0
2017-03-13 10:00:00,43.7,43.82,43.7,43.73,38055.0,42.3214,42.4376,42.3214,42.3504,38055.0
2017-03-13 10:05:00,43.75,43.88,43.75,43.8,93083.0,42.3698,42.4957,42.3698,42.4182,93083.0
2017-03-13 10:10:00,43.81,43.9,43.81,43.89,208582.0,42.4279,42.5151,42.4279,42.5054,208582.0
2017-03-13 10:15:00,43.89,43.99,43.82,43.84,71654.0,42.5054,42.6022,42.4376,42.4569,71654.0
2017-03-13 10:20:00,43.86,43.98,43.85,43.97,42947.0,42.4763,42.5925,42.4666,42.5828,42947.0
2017-03-13 10:25:00,43.96,43.97,43.88,43.96,39207.0,42.5732,42.5828,42.4957,42.5732,39207.0
2017-03-13 10:30:00,43.97,44.1,43.95,44.09,66633.0,42.5828,42.7087,42.5635,42.6991,66633.0
2017-03-13 10:35:00,44.07,44.12,43.96,43.96,47062.0,42.6797,42.7281,42.5732,42.5732,47062.0
2017-03-13 10:40:00,43.96,43.97,43.85,43.86,40481.0,42.5732,42.5828,42.4666,42.4763,40481.0
2017-03-13 10:45:00,43.86,43.89,43.82,43.87,61731.0,42.4763,42.5054,42.4376,42.486,61731.0
2017-03-13 10:50:00,43.88,43.91,43.83,43.86,30499.0,42.4957,42.5247,42.4473,42.4763,30499.0
2017-03-13 10:55:00,43.85,43.91,43.84,43.9,34309.0,42.4666,42.5247,42.4569,42.5151,34309.0
2017-03-13 11:00:00,43.9,43.92,43.82,43.84,78449.0,42.5151,42.5344,42.4376,42.4569,78449.0
2017-03-13 11:05:00,43.84,43.85,43.72,43.72,109967.0,42.4569,42.4666,42.3407,42.3407,109967.0
2017-03-13 11:10:00,43.72,43.73,43.65,43.67,71019.0,42.3407,42.3504,42.2729,42.2923,71019.0
2017-03-13 11:15:00,43.66,43.67,43.47,43.47,103805.0,42.2826,42.2923,42.0986,42.0986,103805.0
2017-03-13 11:20:00,43.48,43.54,43.28,43.3,147820.0,42.1083,42.1664,41.9146,41.934,147820.0
2017-03-13 11:25:00,43.29,43.29,43.1,43.17,254639.0,41.9243,41.9243,41.7403,41.8081,254639.0
2017-03-13 11:30:00,43.17,43.4,43.16,43.31,264787.0,41.8081,42.0308,41.7984,41.9437,264787.0
2017-03-13 11:35:00,43.32,43.32,43.17,43.21,133753.0,41.9533,41.9533,41.8081,41.8468,133753.0
2017-03-13 11:40:00,43.2,43.26,43.17,43.22,100180.0,41.8371,41.8952,41.8081,41.8565,100180.0
2017-03-13 11:45:00,43.21,43.22,43.02,43.02,280386.0,41.8468,41.8565,41.6628,41.6628,280386.0
2017-03-13 11:50:00,43.01,43.08,42.96,43.07,140084.0,41.6531,41.7209,41.6047,41.7112,140084.0
2017-03-13 11:55:00,43.08,43.17,43.05,43.05,96514.0,41.7209,41.8081,41.6919,41.6919,96514.0
2017-03-13 12:00:00,43.05,43.06,42.99,43.01,121336.0,41.6919,41.7016,41.6338,41.6531,121336.0
2017-03-13 12:05:00,43.01,43.25,42.97,43.01,250268.0,41.6531,41.8856,41.6144,41.6531,250268.0
2017-03-13 12:10:00,43.02,43.04,42.96,43.0,99871.0,41.6628,41.6822,41.6047,41.6434,99871.0
2017-03-13 12:15:00,43.0,43.0,42.85,42.86,137889.0,41.6434,41.6434,41.4982,41.5079,137889.0
2017-03-13 12:20:00,42.87,42.94,42.85,42.91,61930.0,41.5175,41.5853,41.4982,41.5563,61930.0
2017-03-13 12:25:00,42.92,42.99,42.91,42.92,27983.0,41.566,41.6338,41.5563,41.566,27983.0
2017-03-13 12:30:00,42.91,42.91,42.73,42.73,93386.0,41.5563,41.5563,41.382,41.382,93386.0
2017-03-13 12:35:00,42.74,42.9,42.73,42.89,46707.0,41.3916,41.5466,41.382,41.5369,46707.0
2017-03-13 12:40:00,42.9,43.01,42.88,42.95,69358.0,41.5466,41.6531,41.5272,41.595,69358.0
2017-03-13 12:45:00,42.96,43.0,42.9,42.96,44801.0,41.6047,41.6434,41.5466,41.6047,44801.0
2017-03-13 12:50:00,42.96,42.98,42.86,42.9,54197.0,41.6047,41.6241,41.5079,41.5466,54197.0
2017-03-13 12:55:00,42.89,42.99,42.88,42.99,36294.0,41.5369,41.6338,41.5272,41.6338,36294.0
2017-03-13 13:00:00,42.99,43.03,42.98,42.98,25706.0,41.6338,41.6725,41.6241,41.6241,25706.0
2017-03-13 13:05:00,42.98,43.0,42.94,42.98,31015.0,41.6241,41.6434,41.5853,41.6241,31015.0
2017-03-13 13:10:00,42.97,42.97,42.75,42.85,109808.0,41.6144,41.6144,41.4013,41.4982,109808.0
2017-03-13 13:15:00,42.85,42.86,42.74,42.76,54667.0,41.4982,41.5079,41.3916,41.411,54667.0
2017-03-13 13:20:00,42.76,42.77,42.73,42.75,36650.0,41.411,41.4207,41.382,41.4013,36650.0
2017-03-13 13:25:00,42.75,42.78,42.71,42.72,34317.0,41.4013,41.4304,41.3626,41.3723,34317.0
2017-03-13 13:30:00,42.72,42.76,42.68,42.75,41128.0,41.3723,41.411,41.3335,41.4013,41128.0
2017-03-13 13:35:00,42.75,42.76,42.65,42.68,49505.0,41.4013,41.411,41.3045,41.3335,49505.0
2017-03-13 13:40:00,42.68,42.68,42.63,42.66,33545.0,41.3335,41.3335,41.2851,41.3142,33545.0
2017-03-13 13:45:00,42.66,42.7,42.63,42.64,44812.0,41.3142,41.3529,41.2851,41.2948,44812.0
2017-03-13 13:50:00,42.64,42.67,42.62,42.63,33717.0,41.2948,41.3239,41.2754,41.2851,33717.0
2017-03-13 13:55:00,42.62,42.63,42.53,42.54,120853.0,41.2754,41.2851,41.1883,41.198,120853.0
2017-03-13 14:00:00,42.54,42.61,42.53,42.59,97829.0,41.198,41.2657,41.1883,41.2464,97829.0
2017-03-13 14:05:00,42.59,42.67,42.56,42.64,93009.0,41.2464,41.3239,41.2173,41.2948,93009.0
2017-03-13 14:10:00,42.63,42.79,42.62,42.79,73529.0,41.2851,41.4401,41.2754,41.4401,73529.0
2017-03-13 14:15:00,42.78,42.82,42.75,42.77,99554.0,41.4304,41.4691,41.4013,41.4207,99554.0
2017-03-13 14:20:00,42.78,42.81,42.73,42.8,60677.0,41.4304,41.4594,41.382,41.4498,60677.0
2017-03-13 14:25:00,42.8,42.9,42.8,42.82,97131.0,41.4498,41.5466,41.4498,41.4691,97131.0
2017-03-13 14:30:00,42.81,42.84,42.78,42.81,80973.0,41.4594,41.4885,41.4304,41.4594,80973.0
2017-03-13 14:35:00,42.82,42.85,42.77,42.77,63661.0,41.4691,41.4982,41.4207,41.4207,63661.0
2017-03-13 14:40:00,42.77,42.79,42.74,42.77,54983.0,41.4207,41.4401,41.3916,41.4207,54983.0
2017-03-13 14:45:00,42.76,42.8,42.75,42.79,29067.0,41.411,41.4498,41.4013,41.4401,29067.0
2017-03-13 14:50:00,42.79,42.8,42.69,42.69,56638.0,41.4401,41.4498,41.3432,41.3432,56638.0
2017-03-13 14:55:00,42.69,42.71,42.66,42.7,42047.0,41.3432,41.3626,41.3142,41.3529,42047.0
2017-03-13 15:00:00,42.7,42.71,42.65,42.7,66744.0,41.3529,41.3626,41.3045,41.3529,66744.0
2017-03-13 15:05:00,42.7,42.74,42.65,42.72,95170.0,41.3529,41.3916,41.3045,41.3723,95170.0
2017-03-13 15:10:00,42.72,42.74,42.7,42.7,51182.0,41.3723,41.3916,41.3529,41.3529,51182.0
2017-03-13 15:15:00,42.7,42.73,42.64,42.66,104799.0,41.3529,41.382,41.2948,41.3142,104799.0
2017-03-13 15:20:00,42.66,42.74,42.65,42.71,59024.0,41.3142,41.3916,41.3045,41.3626,59024.0
2017-03-13 15:25:00,42.72,42.75,42.68,42.75,59158.0,41.3723,41.4013,41.3335,41.4013,59158.0
2017-03-13 15:30:00,42.75,42.77,42.7,42.71,117745.0,41.4013,41.4207,41.3529,41.3626,117745.0
2017-03-13 15:35:00,42.7,42.7,42.56,42.57,134383.0,41.3529,41.3529,41.2173,41.227,134383.0
2017-03-13 15:40:00,42.57,42.58,42.44,42.49,236795.0,41.227,41.2367,41.1011,41.1495,236795.0
2017-03-13 15:45:00,42.48,42.5,42.37,42.41,348672.0,41.1398,41.1592,41.0333,41.0721,348672.0
2017-03-13 15:50:00,42.42,42.47,42.4,42.42,383680.0,41.0817,41.1302,41.0624,41.0817,383680.0
2017-03-13 15:55:00,42.42,42.43,42.26,42.37,907282.0,41.0817,41.0914,40.9268,41.0333,907282.0
2017-03-14 09:30:00,42.06,42.1,41.4,41.4,473718.0,40.7331,40.7718,40.0939,40.0939,473718.0
2017-03-14 09:35:00,41.46,41.62,41.19,41.57,691149.0,40.152,40.307,39.8905,40.2586,691149.0
2017-03-14 09:40:00,41.58,41.6,41.29,41.49,319048.0,40.2682,40.2876,39.9874,40.1811,319048.0
2017-03-14 09:45:00,41.5,41.5,41.26,41.29,170345.0,40.1908,40.1908,39.9583,39.9874,170345.0
2017-03-14 09:50:00,41.29,41.34,41.03,41.08,274221.0,39.9874,40.0358,39.7356,39.784,274221.0
2017-03-14 09:55:00,41.07,41.1,40.84,40.97,317320.0,39.7743,39.8034,39.5516,39.6775,317320.0
2017-03-14 10:00:00,40.97,41.04,40.86,40.96,295398.0,39.6775,39.7453,39.571,39.6678,295398.0
2017-03-14 10:05:00,40.96,41.12,40.94,41.09,293811.0,39.6678,39.8228,39.6484,39.7937,293811.0
2017-03-14 10:10:00,41.09,41.24,41.06,41.2,333086.0,39.7937,39.939,39.7646,39.9002,333086.0
2017-03-14 10:15:00,41.21,41.27,41.09,41.1,229761.0,39.9099,39.968,39.7937,39.8034,229761.0
2017-03-14 10:20:00,41.09,41.17,41.07,41.13,101551.0,39.7937,39.8712,39.7743,39.8324,101551.0
2017-03-14 10:25:00,41.12,41.18,41.02,41.12,139973.0,39.8228,39.8809,39.7259,39.8228,139973.0
2017-03-14 10:30:00,41.11,41.21,41.06,41.16,126254.0,39.8131,39.9099,39.7646,39.8615,126254.0
2017-03-14 10:35:00,41.16,41.26,41.16,41.23,195543.0,39.8615,39.9583,39.8615,39.9293,195543.0
2017-03-14 10:40:00,41.24,41.25,41.16,41.17,152855.0,39.939,39.9487,39.8615,39.8712,152855.0
2017-03-14 10:45:00,41.16,41.19,41.01,41.02,108757.0,39.8615,39.8905,39.7162,39.7259,108757.0
2017-03-14 10:50:00,41.01,41.12,41.0,41.1,160050.0,39.7162,39.8228,39.7065,39.8034,160050.0
2017-03-14 10:55:00,41.09,41.17,41.08,41.16,84954.0,39.7937,39.8712,39.784,39.8615,84954.0
2017-03-14 11:00:00,41.17,41.19,41.08,41.11,72348.0,39.8712,39.8905,39.784,39.8131,72348.0
2017-03-14 11:05:00,41.11,41.18,41.09,41.1,99181.0,39.8131,39.8809,39.7937,39.8034,99181.0
2017-03-14 11:10:00,41.1,41.24,41.05,41.23,85666.0,39.8034,39.939,39.755,39.9293,85666.0
2017-03-14 11:15:00,41.23,41.39,41.21,41.3,201572.0,39.9293,40.0842,39.9099,39.9971,201572.0
2017-03-14 11:20:00,41.31,41.51,41.31,41.48,151679.0,40.0068,40.2005,40.0068,40.1714,151679.0
2017-03-14 11:25:00,41.48,41.49,41.36,41.41,113065.0,40.1714,40.1811,40.0552,40.1036,113065.0
2017-03-14 11:30:00,41.41,41.41,41.36,41.37,75128.0,40.1036,40.1036,40.0552,40.0649,75128.0
2017-03-14 11:35:00,41.38,41.51,41.38,41.5,171039.0,40.0746,40.2005,40.0746,40.1908,171039.0
2017-03-14 11:40:00,41.5,41.5,41.39,41.43,98310.0,40.1908,40.1908,40.0842,40.123,98310.0
2017-03-14 11:45:00,41.43,41.43,41.33,41.43,51499.0,40.123,40.123,40.0261,40.123,51499.0
2017-03-14 11:50:00,41.44,41.5,41.4,41.46,56177.0,40.1327,40.1908,40.0939,40.152,56177.0
2017-03-14 11:55:00,41.46,41.54,41.42,41.43,83963.0,40.152,40.2295,40.1133,40.123,83963.0
2017-03-14 12:00:00,41.43,41.46,41.39,41.41,43988.0,40.123,40.152,40.0842,40.1036,43988.0
2017-03-14 12:05:00,41.43,41.46,41.3,41.37,80390.0,40.123,40.152,39.9971,40.0649,80390.0
2017-03-14 12:10:00,41.38,41.43,41.33,41.42,51140.0,40.0746,40.123,40.0261,40.1133,51140.0
2017-03-14 12:15:00,41.43,41.53,41.39,41.41,62740.0,40.123,40.2198,40.0842,40.1036,62740.0
2017-03-14 12:20:00,41.43,41.47,41.4,41.4,48220.0,40.123,40.1617,40.0939,40.0939,48220.0
2017-03-14 12:25:00,41.41,41.46,41.39,41.45,43521.0,40.1036,40.152,40.0842,40.1423,43521.0
2017-03-14 12:30:00,41.45,41.46,41.35,41.43,53597.0,40.1423,40.152,40.0455,40.123,53597.0
2017-03-14 12:35:00,41.42,41.48,41.41,41.46,41167.0,40.1133,40.1714,40.1036,40.152,41167.0
2017-03-14 12:40:00,41.46,41.6,41.45,41.57,56613.0,40.152,40.2876,40.1423,40.2586,56613.0
2017-03-14 12:45:00,41.58,41.6,41.54,41.56,57457.0,40.2682,40.2876,40.2295,40.2489,57457.0
2017-03-14 12:50:00,41.55,41.56,41.47,41.48,30187.0,40.2392,40.2489,40.1617,40.1714,30187.0
2017-03-14 12:55:00,41.48,41.54,41.47,41.52,25783.0,40.1714,40.2295,40.1617,40.2101,25783.0
2017-03-14 13:00:00,41.52,41.56,41.52,41.55,46722.0,40.2101,40.2489,40.2101,40.2392,46722.0
2017-03-14 13:05:00,41.57,41.61,41.56,41.59,35695.0,40.2586,40.2973,40.2489,40.2779,35695.0
2017-03-14 13:10:00,41.59,41.68,41.55,41.63,56405.0,40.2779,40.3651,40.2392,40.3167,56405.0
2017-03-14 13:15:00,41.63,41.65,41.57,41.59,79544.0,40.3167,40.336,40.2586,40.2779,79544.0
2017-03-14 13:20:00,41.59,41.6,41.54,41.55,28335.0,40.2779,40.2876,40.2295,40.2392,28335.0
2017-03-14 13:25:00,41.55,41.66,41.55,41.64,144135.0,40.2392,40.3457,40.2392,40.3263,144135.0
2017-03-14 13:30:00,41.64,41.68,41.62,41.64,69506.0,40.3263,40.3651,40.307,40.3263,69506.0
2017-03-14 13:35:00,41.64,41.64,41.59,41.64,45177.0,40.3263,40.3263,40.2779,40.3263,45177.0
2017-03-14 13:40:00,41.65,41.67,41.56,41.59,44270.0,40.336,40.3554,40.2489,40.2779,44270.0
2017-03-14 13:45:00,41.58,41.6,41.55,41.58,51324.0,40.2682,40.2876,40.2392,40.2682,51324.0
2017-03-14 13:50:00,41.57,41.58,41.43,41.46,55023.0,40.2586,40.2682,40.123,40.152,55023.0
2017-03-14 13:55:00,41.46,41.52,41.44,41.44,73841.0,40.152,40.2101,40.1327,40.1327,73841.0
2017-03-14 14:00:00,41.44,41.5,41.44,41.5,25208.0,40.1327,40.1908,40.1327,40.1908,25208.0
2017-03-14 14:05:00,41.5,41.5,41.43,41.49,35642.0,40.1908,40.1908,40.123,40.1811,35642.0
2017-03-14 14:10:00,41.48,41.49,41.4,41.42,32914.0,40.1714,40.1811,40.0939,40.1133,32914.0
2017-03-14 14:15:00,41.41,41.49,41.38,41.49,78111.0,40.1036,40.1811,40.0746,40.1811,78111.0
2017-03-14 14:20:00,41.48,41.51,41.47,41.5,38111.0,40.1714,40.2005,40.1617,40.1908,38111.0
2017-03-14 14:25:00,41.5,41.55,41.49,41.51,49255.0,40.1908,40.2392,40.1811,40.2005,49255.0
2017-03-14 14:30:00,41.51,41.52,41.49,41.51,40977.0,40.2005,40.2101,40.1811,40.2005,40977.0
2017-03-14 14:35:00,41.51,41.53,41.47,41.48,51254.0,40.2005,40.2198,40.1617,40.1714,51254.0
2017-03-14 14:40:00,41.47,41.47,41.35,41.39,67841.0,40.1617,40.1617,40.0455,40.0842,67841.0
2017-03-14 14:45:00,41.39,41.42,41.38,41.39,51116.0,40.0842,40.1133,40.0746,40.0842,51116.0
2017-03-14 14:50:00,41.38,41.39,41.33,41.34,50699.0,40.0746,40.0842,40.0261,40.0358,50699.0
2017-03-14 14:55:00,41.34,41.37,41.3,41.33,41409.0,40.0358,40.0649,39.9971,40.0261,41409.0
2017-03-14 15:00:00,41.32,41.37,41.3,41.34,34929.0,40.0164,40.0649,39.9971,40.0358,34929.0
2017-03-14 15:05:00,41.35,41.37,41.33,41.35,34880.0,40.0455,40.0649,40.0261,40.0455,34880.0
2017-03-14 15:10:00,41.36,41.38,41.33,41.33,34690.0,40.0552,40.0746,40.0261,40.0261,34690.0
2017-03-14 15:15:00,41.34,41.35,41.3,41.31,38262.0,40.0358,40.0455,39.9971,40.0068,38262.0
2017-03-14 15:20:00,41.3,41.32,41.29,41.3,105451.0,39.9971,40.0164,39.9874,39.9971,105451.0
2017-03-14 15:25:00,41.3,41.33,41.3,41.3,58082.0,39.9971,40.0261,39.9971,39.9971,58082.0
2017-03-14 15:30:00,41.31,41.31,41.23,41.25,164508.0,40.0068,40.0068,39.9293,39.9487,164508.0
2017-03-14 15:35:00,41.26,41.27,41.18,41.18,148566.0,39.9583,39.968,39.8809,39.8809,148566.0
2017-03-14 15:40:00,41.17,41.23,41.14,41.21,167819.0,39.8712,39.9293,39.8421,39.9099,167819.0
2017-03-14 15:45:00,41.2,41.27,41.2,41.26,189785.0,39.9002,39.968,39.9002,39.9583,189785.0
2017-03-14 15:50:00,41.26,41.29,41.24,41.25,243926.0,39.9583,39.9874,39.939,39.9487,243926.0
2017-03-14 15:55:00,41.26,41.26,41.18,41.21,579139.0,39.9583,39.9583,39.8809,39.9099,579139.0
2017-03-15 09:30:00,40.54,40.75,40.38,40.56,553412.0,39.2611,39.4644,39.1061,39.2804,553412.0
2017-03-15 09:35:00,40.58,40.69,40.28,40.43,570590.0,39.2998,39.4063,39.0093,39.1545,570590.0
2017-03-15 09:40:00,40.44,40.77,40.2,40.73,525638.0,39.1642,39.4838,38.9318,39.4451,525638.0
2017-03-15 09:45:00,40.73,40.87,40.56,40.8,378664.0,39.4451,39.5806,39.2804,39.5128,378664.0
2017-03-15 09:50:00,40.78,41.27,40.77,41.16,507706.0,39.4935,39.968,39.4838,39.8615,507706.0
2017-03-15 09:55:00,41.17,41.38,41.09,41.37,398065.0,39.8712,40.0746,39.7937,40.0649,398065.0
2017-03-15 10:00:00,41.37,41.51,41.21,41.33,569889.0,40.0649,40.2005,39.9099,40.0261,569889.0
2017-03-15 10:05:00,41.32,41.33,41.07,41.25,255220.0,40.0164,40.0261,39.7743,39.9487,255220.0
2017-03-15 10:10:00,41.26,41.4,41.19,41.19,224986.0,39.9583,40.0939,39.8905,39.8905,224986.0
2017-03-15 10:15:00,41.19,41.26,41.07,41.16,156170.0,39.8905,39.9583,39.7743,39.8615,156170.0
2017-03-15 10:20:00,41.15,41.26,41.13,41.19,249360.0,39.8518,39.9583,39.8324,39.8905,249360.0
2017-03-15 10:25:00,41.18,41.37,41.17,41.37,282526.0,39.8809,40.0649,39.8712,40.0649,282526.0
2017-03-15 10:30:00,41.37,41.38,41.2,41.33,178781.0,40.0649,40.0746,39.9002,40.0261,178781.0
2017-03-15 10:35:00,41.33,41.37,41.19,41.26,92483.0,40.0261,40.0649,39.8905,39.9583,92483.0
2017-03-15 10:40:00,41.25,41.35,41.24,41.35,92680.0,39.9487,40.0455,39.939,40.0455,92680.0
2017-03-15 10:45:00,41.35,41.37,41.2,41.26,124277.0,40.0455,40.0649,39.9002,39.9583,124277.0
2017-03-15 10:50:00,41.26,41.33,41.22,41.23,187313.0,39.9583,40.0261,39.9196,39.9293,187313.0
2017-03-15 10:55:00,41.23,41.39,41.21,41.39,249978.0,39.9293,40.0842,39.9099,40.0842,249978.0
2017-03-15 11:00:00,41.39,41.72,41.34,41.7,584971.0,40.0842,40.4038,40.0358,40.3845,584971.0
2017-03-15 11:05:00,41.69,41.8,41.68,41.72,173016.0,40.3748,40.4813,40.3651,40.4038,173016.0
2017-03-15 11:10:00,41.73,41.85,41.64,41.65,192863.0,40.4135,40.5297,40.3263,40.336,192863.0
2017-03-15 11:15:00,41.65,41.75,41.63,41.69,67095.0,40.336,40.4329,40.3167,40.3748,67095.0
2017-03-15 11:20:00,41.69,41.69,41.47,41.48,103908.0,40.3748,40.3748,40.1617,40.1714,103908.0
2017-03-15 11:25:00,41.48,41.49,41.4,41.44,88202.0,40.1714,40.1811,40.0939,40.1327,88202.0
2017-03-15 11:30:00,41.45,41.51,41.33,41.51,95826.0,40.1423,40.2005,40.0261,40.2005,95826.0
2017-03-15 11:35:00,41.51,41.62,41.51,41.57,80325.0,40.2005,40.307,40.2005,40.2586,80325.0
2017-03-15 11:40:00,41.56,41.56,41.39,41.43,87208.0,40.2489,40.2489,40.0842,40.123,87208.0
2017-03-15 11:45:00,41.43,41.51,41.38,41.49,51251.0,40.123,40.2005,40.0746,40.1811,51251.0
2017-03-15 11:50:00,41.48,41.51,41.43,41.47,42875.0,40.1714,40.2005,40.123,40.1617,42875.0
2017-03-15 11:55:00,41.48,41.53,41.47,41.5,52728.0,40.1714,40.2198,40.1617,40.1908,52728.0
2017-03-15 12:00:00,41.5,41.55,41.48,41.55,34241.0,40.1908,40.2392,40.1714,40.2392,34241.0
2017-03-15 12:05:00,41.55,41.61,41.54,41.61,46254.0,40.2392,40.2973,40.2295,40.2973,46254.0
2017-03-15 12:10:00,41.61,41.62,41.47,41.48,40938.0,40.2973,40.307,40.1617,40.1714,40938.0
2017-03-15 12:15:00,41.48,41.49,41.35,41.48,108840.0,40.1714,40.1811,40.0455,40.1714,108840.0
2017-03-15 12:20:00,41.47,41.86,41.46,41.84,92389.0,40.1617,40.5394,40.152,40.52,92389.0
2017-03-15 12:25:00,41.84,41.84,41.74,41.79,90497.0,40.52,40.52,40.4232,40.4716,90497.0
2017-03-15 12:30:00,41.78,41.81,41.69,41.77,75994.0,40.4619,40.491,40.3748,40.4522,75994.0
2017-03-15 12:35:00,41.78,41.8,41.67,41.73,64954.0,40.4619,40.4813,40.3554,40.4135,64954.0
2017-03-15 12:40:00,41.74,41.8,41.69,41.77,57490.0,40.4232,40.4813,40.3748,40.4522,57490.0
2017-03-15 12:45:00,41.77,41.82,41.69,41.8,49333.0,40.4522,40.5007,40.3748,40.4813,49333.0
2017-03-15 12:50:00,41.79,41.88,41.79,41.87,197926.0,40.4716,40.5588,40.4716,40.5491,197926.0
2017-03-15 12:55:00,41.87,41.88,41.82,41.88,64285.0,40.5491,40.5588,40.5007,40.5588,64285.0
2017-03-15 13:00:00,41.87,41.88,41.77,41.8,74254.0,40.5491,40.5588,40.4522,40.4813,74254.0
2017-03-15 13:05:00,41.8,41.94,41.79,41.94,85441.0,40.4813,40.6169,40.4716,40.6169,85441.0
2017-03-15 13:10:00,41.93,41.96,41.89,41.89,69452.0,40.6072,40.6363,40.5685,40.5685,69452.0
2017-03-15 13:15:00,41.88,41.95,41.84,41.84,47015.0,40.5588,40.6266,40.52,40.52,47015.0
2017-03-15 13:20:00,41.84,41.85,41.79,41.84,66648.0,40.52,40.5297,40.4716,40.52,66648.0
2017-03-15 13:25:00,41.84,41.85,41.72,41.82,113060.0,40.52,40.5297,40.4038,40.5007,113060.0
2017-03-15 13:30:00,41.81,41.92,41.78,41.78,93939.0,40.491,40.5975,40.4619,40.4619,93939.0
2017-03-15 13:35:00,41.78,41.89,41.76,41.82,35355.0,40.4619,40.5685,40.4426,40.5007,35355.0
2017-03-15 13:40:00,41.82,41.9,41.8,41.9,50065.0,40.5007,40.5781,40.4813,40.5781,50065.0
2017-03-15 13:45:00,41.9,41.91,41.78,41.84,75200.0,40.5781,40.5878,40.4619,40.52,75200.0
2017-03-15 13:50:00,41.84,41.92,41.81,41.85,115336.0,40.52,40.5975,40.491,40.5297,115336.0
2017-03-15 13:55:00,41.85,41.94,41.81,41.91,62164.0,40.5297,40.6169,40.491,40.5878,62164.0
2017-03-15 14:00:00,41.92,42.07,41.89,42.02,167192.0,40.5975,40.7428,40.5685,40.6944,167192.0
2017-03-15 14:05:00,42.02,42.05,41.77,41.79,87373.0,40.6944,40.7234,40.4522,40.4716,87373.0
2017-03-15 14:10:00,41.79,42.06,41.79,41.84,110411.0,40.4716,40.7331,40.4716,40.52,110411.0
2017-03-15 14:15:00,41.83,41.93,41.71,41.82,141632.0,40.5104,40.6072,40.3941,40.5007,141632.0
2017-03-15 14:20:00,41.81,41.89,41.75,41.78,148364.0,40.491,40.5685,40.4329,40.4619,148364.0
2017-03-15 14:25:00,41.77,41.8,41.73,41.79,174381.0,40.4522,40.4813,40.4135,40.4716,174381.0
2017-03-15 14:30:00,41.79,41.8,41.73,41.79,109049.0,40.4716,40.4813,40.4135,40.4716,109049.0
2017-03-15 14:35:00,41.78,41.84,41.73,41.84,77534.0,40.4619,40.52,40.4135,40.52,77534.0
2017-03-15 14:40:00,41.83,41.89,41.79,41.82,74548.0,40.5104,40.5685,40.4716,40.5007,74548.0
2017-03-15 14:45:00,41.83,41.9,41.81,41.87,97208.0,40.5104,40.5781,40.491,40.5491,97208.0
2017-03-15 14:50:00,41.87,41.96,41.84,41.89,96460.0,40.5491,40.6363,40.52,40.5685,96460.0
2017-03-15 14:55:00,41.9,41.92,41.74,41.8,127935.0,40.5781,40.5975,40.4232,40.4813,127935.0
2017-03-15 15:00:00,41.79,41.84,41.76,41.77,52331.0,40.4716,40.52,40.4426,40.4522,52331.0
2017-03-15 15:05:00,41.76,41.89,41.76,41.84,52516.0,40.4426,40.5685,40.4426,40.52,52516.0
2017-03-15 15:10:00,41.83,41.94,41.76,41.94,55965.0,40.5104,40.6169,40.4426,40.6169,55965.0
2017-03-15 15:15:00,41.94,42.05,41.94,42.03,83557.0,40.6169,40.7234,40.6169,40.704,83557.0
2017-03-15 15:20:00,42.02,42.05,41.99,42.04,57772.0,40.6944,40.7234,40.6653,40.7137,57772.0
2017-03-15 15:25:00,42.04,42.05,41.93,41.97,80575.0,40.7137,40.7234,40.6072,40.6459,80575.0
2017-03-15 15:30:00,41.98,42.19,41.97,42.17,123913.0,40.6556,40.859,40.6459,40.8396,123913.0
2017-03-15 15:35:00,42.16,42.18,41.99,42.01,120285.0,40.8299,40.8493,40.6653,40.6847,120285.0
2017-03-15 15:40:00,42.0,42.07,41.93,41.97,140790.0,40.675,40.7428,40.6072,40.6459,140790.0
2017-03-15 15:45:00,41.96,41.98,41.88,41.9,161114.0,40.6363,40.6556,40.5588,40.5781,161114.0
2017-03-15 15:50:00,41.91,42.04,41.91,42.02,347384.0,40.5878,40.7137,40.5878,40.6944,347384.0
2017-03-15 15:55:00,42.02,42.13,42.02,42.09,661379.0,40.6944,40.8009,40.6944,40.7622,661379.0
2017-03-16 09:30:00,42.18,42.19,41.65,41.66,163557.0,40.8493,40.859,40.336,40.3457,163557.0
2017-03-16 09:35:00,41.67,41.81,41.45,41.7,246578.0,40.3554,40.491,40.1423,40.3845,246578.0
2017-03-16 09:40:00,41.7,41.82,41.5,41.55,110432.0,40.3845,40.5007,40.1908,40.2392,110432.0
2017-03-16 09:45:00,41.54,41.76,41.5,41.76,101794.0,40.2295,40.4426,40.1908,40.4426,101794.0
2017-03-16 09:50:00,41.76,41.78,41.69,41.7,85411.0,40.4426,40.4619,40.3748,40.3845,85411.0
2017-03-16 09:55:00,41.72,41.78,41.59,41.62,83769.0,40.4038,40.4619,40.2779,40.307,83769.0
2017-03-16 10:00:00,41.61,41.79,41.58,41.76,135439.0,40.2973,40.4716,40.2682,40.4426,135439.0
2017-03-16 10:05:00,41.77,41.78,41.65,41.65,71464.0,40.4522,40.4619,40.336,40.336,71464.0
2017-03-16 10:10:00,41.65,41.71,41.58,41.64,126562.0,40.336,40.3941,40.2682,40.3263,126562.0
2017-03-16 10:15:00,41.64,41.65,41.53,41.57,91289.0,40.3263,40.336,40.2198,40.2586,91289.0
2017-03-16 10:20:00,41.57,41.57,41.46,41.51,158667.0,40.2586,40.2586,40.152,40.2005,158667.0
2017-03-16 10:25:00,41.51,41.57,41.47,41.54,126264.0,40.2005,40.2586,40.1617,40.2295,126264.0
2017-03-16 10:30:00,41.55,41.71,41.55,41.59,124784.0,40.2392,40.3941,40.2392,40.2779,124784.0
2017-03-16 10:35:00,41.6,41.63,41.54,41.6,83614.0,40.2876,40.3167,40.2295,40.2876,83614.0
2017-03-16 10:40:00,41.6,41.68,41.56,41.64,182187.0,40.2876,40.3651,40.2489,40.3263,182187.0
2017-03-16 10:45:00,41.64,41.69,41.58,41.62,164572.0,40.3263,40.3748,40.2682,40.307,164572.0
2017-03-16 10:50:00,41.62,41.64,41.55,41.58,84975.0,40.307,40.3263,40.2392,40.2682,84975.0
2017-03-16 10:55:00,41.58,41.65,41.53,41.65,68816.0,40.2682,40.336,40.2198,40.336,68816.0
2017-03-16 11:00:00,41.65,41.66,41.46,41.51,115393.0,40.336,40.3457,40.152,40.2005,115393.0
2017-03-16 11:05:00,41.5,41.61,41.5,41.61,40818.0,40.1908,40.2973,40.1908,40.2973,40818.0
2017-03-16 11:10:00,41.6,41.6,41.53,41.57,35524.0,40.2876,40.2876,40.2198,40.2586,35524.0
2017-03-16 11:15:00,41.57,41.66,41.54,41.63,67998.0,40.2586,40.3457,40.2295,40.3167,67998.0
2017-03-16 11:20:00,41.62,41.66,41.58,41.63,65507.0,40.307,40.3457,40.2682,40.3167,65507.0
2017-03-16 11:25:00,41.64,41.8,41.64,41.75,108350.0,40.3263,40.4813,40.3263,40.4329,108350.0
2017-03-16 11:30:00,41.76,41.76,41.66,41.66,83813.0,40.4426,40.4426,40.3457,40.3457,83813.0
2017-03-16 11:35:00,41.67,41.7,41.61,41.67,86890.0,40.3554,40.3845,40.2973,40.3554,86890.0
2017-03-16 11:40:00,41.67,41.75,41.67,41.72,67100.0,40.3554,40.4329,40.3554,40.4038,67100.0
2017-03-16 11:45:00,41.73,41.78,41.7,41.71,61132.0,40.4135,40.4619,40.3845,40.3941,61132.0
2017-03-16 11:50:00,41.7,41.73,41.66,41.7,57607.0,40.3845,40.4135,40.3457,40.3845,57607.0
2017-03-16 11:55:00,41.7,41.85,41.68,41.84,88523.0,40.3845,40.5297,40.3651,40.52,88523.0
2017-03-16 12:00:00,41.83,41.86,41.79,41.82,56933.0,40.5104,40.5394,40.4716,40.5007,56933.0
2017-03-16 12:05:00,41.82,41.92,41.82,41.92,51201.0,40.5007,40.5975,40.5007,40.5975,51201.0
2017-03-16 12:10:00,41.91,42.0,41.85,41.96,96880.0,40.5878,40.675,40.5297,40.6363,96880.0
2017-03-16 12:15:00,41.96,42.04,41.95,42.04,50575.0,40.6363,40.7137,40.6266,40.7137,50575.0
2017-03-16 12:20:00,42.04,42.13,42.0,42.09,91709.0,40.7137,40.8009,40.675,40.7622,91709.0
2017-03-16 12:25:00,42.09,42.1,42.04,42.09,81316.0,40.7622,40.7718,40.7137,40.7622,81316.0
2017-03-16 12:30:00,42.09,42.1,41.98,42.02,66099.0,40.7622,40.7718,40.6556,40.6944,66099.0
2017-03-16 12:35:00,42.02,42.13,42.01,42.08,62202.0,40.6944,40.8009,40.6847,40.7525,62202.0
2017-03-16 12:40:00,42.08,42.17,42.08,42.09,79130.0,40.7525,40.8396,40.7525,40.7622,79130.0
2017-03-16 12:45:00,42.1,42.22,42.09,42.21,61919.0,40.7718,40.8881,40.7622,40.8784,61919.0
2017-03-16 12:50:00,42.2,42.25,42.15,42.21,74672.0,40.8687,40.9171,40.8203,40.8784,74672.0
2017-03-16 12:55:00,42.21,42.22,42.15,42.17,39960.0,40.8784,40.8881,40.8203,40.8396,39960.0
2017-03-16 13:00:00,42.17,42.18,42.13,42.18,108351.0,40.8396,40.8493,40.8009,40.8493,108351.0
2017-03-16 13:05:00,42.18,42.18,42.12,42.14,28121.0,40.8493,40.8493,40.7912,40.8106,28121.0
2017-03-16 13:10:00,42.14,42.19,42.13,42.18,29418.0,40.8106,40.859,40.8009,40.8493,29418.0
2017-03-16 13:15:00,42.19,42.2,42.14,42.16,30307.0,40.859,40.8687,40.8106,40.8299,30307.0
2017-03-16 13:20:00,42.16,42.17,42.11,42.17,26930.0,40.8299,40.8396,40.7815,40.8396,26930.0
2017-03-16 13:25:00,42.16,42.23,42.16,42.22,29559.0,40.8299,40.8977,40.8299,40.8881,29559.0
2017-03-16 13:30:00,42.21,42.24,42.16,42.23,38777.0,40.8784,40.9074,40.8299,40.8977,38777.0
2017-03-16 13:35:00,42.24,42.25,42.19,42.2,30035.0,40.9074,40.9171,40.859,40.8687,30035.0
2017-03-16 13:40:00,42.19,42.28,42.18,42.24,53980.0,40.859,40.9462,40.8493,40.9074,53980.0
2017-03-16 13:45:00,42.25,42.32,42.25,42.3,41929.0,40.9171,40.9849,40.9171,40.9655,41929.0
2017-03-16 13:50:00,42.3,42.34,42.27,42.33,49359.0,40.9655,41.0043,40.9365,40.9946,49359.0
2017-03-16 13:55:00,42.32,42.35,42.29,42.3,84181.0,40.9849,41.014,40.9558,40.9655,84181.0
2017-03-16 14:00:00,42.29,42.3,42.26,42.28,84103.0,40.9558,40.9655,40.9268,40.9462,84103.0
2017-03-16 14:05:00,42.29,42.35,42.28,42.3,41916.0,40.9558,41.014,40.9462,40.9655,41916.0
2017-03-16 14:10:00,42.3,42.32,42.28,42.29,36476.0,40.9655,40.9849,40.9462,40.9558,36476.0
2017-03-16 14:15:00,42.3,42.31,42.25,42.26,32603.0,40.9655,40.9752,40.9171,40.9268,32603.0
2017-03-16 14:20:00,42.26,42.26,42.17,42.19,46162.0,40.9268,40.9268,40.8396,40.859,46162.0
2017-03-16 14:25:00,42.18,42.19,42.13,42.19,34191.0,40.8493,40.859,40.8009,40.859,34191.0
2017-03-16 14:30:00,42.19,42.23,42.17,42.2,36862.0,40.859,40.8977,40.8396,40.8687,36862.0
2017-03-16 14:35:00,42.21,42.23,42.15,42.15,37105.0,40.8784,40.8977,40.8203,40.8203,37105.0
2017-03-16 14:40:00,42.14,42.2,42.12,42.12,47932.0,40.8106,40.8687,40.7912,40.7912,47932.0
2017-03-16 14:45:00,42.11,42.14,42.08,42.11,42939.0,40.7815,40.8106,40.7525,40.7815,42939.0
2017-03-16 14:50:00,42.1,42.13,42.07,42.12,53142.0,40.7718,40.8009,40.7428,40.7912,53142.0
2017-03-16 14:55:00,42.12,42.14,42.06,42.08,39216.0,40.7912,40.8106,40.7331,40.7525,39216.0
2017-03-16 15:00:00,42.07,42.18,42.04,42.16,87978.0,40.7428,40.8493,40.7137,40.8299,87978.0
2017-03-16 15:05:00,42.16,42.19,42.13,42.13,41130.0,40.8299,40.859,40.8009,40.8009,41130.0
2017-03-16 15:10:00,42.13,42.16,42.11,42.13,38072.0,40.8009,40.8299,40.7815,40.8009,38072.0
2017-03-16 15:15:00,42.13,42.13,42.1,42.11,29795.0,40.8009,40.8009,40.7718,40.7815,29795.0
2017-03-16 15:20:00,42.11,42.14,42.06,42.06,57262.0,40.7815,40.8106,40.7331,40.7331,57262.0
2017-03-16 15:25:00,42.05,42.1,42.03,42.03,68131.0,40.7234,40.7718,40.704,40.704,68131.0
2017-03-16 15:30:00,42.03,42.09,42.03,42.05,83712.0,40.704,40.7622,40.704,40.7234,83712.0
2017-03-16 15:35:00,42.06,42.11,42.03,42.1,69034.0,40.7331,40.7815,40.704,40.7718,69034.0
2017-03-16 15:40:00,42.1,42.12,42.08,42.08,76037.0,40.7718,40.7912,40.7525,40.7525,76037.0
2017-03-16 15:45:00,42.08,42.14,42.08,42.09,91679.0,40.7525,40.8106,40.7525,40.7622,91679.0
2017-03-16 15:50:00,42.1,42.16,42.09,42.15,219165.0,40.7718,40.8299,40.7622,40.8203,219165.0
2017-03-16 15:55:00,42.15,42.2,42.1,42.14,393525.0,40.8203,40.8687,40.7718,40.8106,393525.0
2017-03-17 09:30:00,41.96,42.13,41.82,41.91,1039726.0,40.6363,40.8009,40.5007,40.5878,1039726.0
2017-03-17 09:35:00,41.91,42.22,41.91,42.0,239075.0,40.5878,40.8881,40.5878,40.675,239075.0
2017-03-17 09:40:00,41.99,42.1,41.88,41.91,107513.0,40.6653,40.7718,40.5588,40.5878,107513.0
2017-03-17 09:45:00,41.93,42.02,41.86,42.02,260720.0,40.6072,40.6944,40.5394,40.6944,260720.0
2017-03-17 09:50:00,42.01,42.15,41.99,41.99,66666.0,40.6847,40.8203,40.6653,40.6653,66666.0
2017-03-17 09:55:00,42.0,42.09,41.95,42.02,152617.0,40.675,40.7622,40.6266,40.6944,152617.0
2017-03-17 10:00:00,42.02,42.06,41.95,42.02,46651.0,40.6944,40.7331,40.6266,40.6944,46651.0
2017-03-17 10:05:00,42.01,42.21,41.99,42.13,111287.0,40.6847,40.8784,40.6653,40.8009,111287.0
2017-03-17 10:10:00,42.13,42.19,42.09,42.14,76669.0,40.8009,40.859,40.7622,40.8106,76669.0
2017-03-17 10:15:00,42.14,42.16,42.05,42.09,61816.0,40.8106,40.8299,40.7234,40.7622,61816.0
2017-03-17 10:20:00,42.09,42.15,42.08,42.14,46975.0,40.7622,40.8203,40.7525,40.8106,46975.0
2017-03-17 10:25:00,42.14,42.17,42.1,42.14,60510.0,40.8106,40.8396,40.7718,40.8106,60510.0
2017-03-17 10:30:00,42.13,42.17,42.04,42.16,59501.0,40.8009,40.8396,40.7137,40.8299,59501.0
2017-03-17 10:35:00,42.15,42.18,42.11,42.15,50565.0,40.8203,40.8493,40.7815,40.8203,50565.0
2017-03-17 10:40:00,42.15,42.18,42.05,42.07,45001.0,40.8203,40.8493,40.7234,40.7428,45001.0
2017-03-17 10:45:00,42.07,42.16,42.05,42.12,39976.0,40.7428,40.8299,40.7234,40.7912,39976.0
2017-03-17 10:50:00,42.11,42.15,42.07,42.1,41503.0,40.7815,40.8203,40.7428,40.7718,41503.0
2017-03-17 10:55:00,42.1,42.16,42.08,42.14,32624.0,40.7718,40.8299,40.7525,40.8106,32624.0
2017-03-17 11:00:00,42.13,42.15,42.11,42.13,32603.0,40.8009,40.8203,40.7815,40.8009,32603.0
2017-03-17 11:05:00,42.12,42.19,42.08,42.08,66155.0,40.7912,40.859,40.7525,40.7525,66155.0
2017-03-17 11:10:00,42.09,42.14,42.07,42.09,43490.0,40.7622,40.8106,40.7428,40.7622,43490.0
2017-03-17 11:15:00,42.09,42.18,42.09,42.16,40000.0,40.7622,40.8493,40.7622,40.8299,40000.0
2017-03-17 11:20:00,42.15,42.17,42.13,42.14,37562.0,40.8203,40.8396,40.8009,40.8106,37562.0
2017-03-17 11:25:00,42.14,42.19,42.14,42.17,59607.0,40.8106,40.859,40.8106,40.8396,59607.0
2017-03-17 11:30:00,42.17,42.17,42.06,42.08,53675.0,40.8396,40.8396,40.7331,40.7525,53675.0
2017-03-17 11:35:00,42.08,42.08,41.91,41.96,192188.0,40.7525,40.7525,40.5878,40.6363,192188.0
2017-03-17 11:40:00,41.95,42.01,41.94,41.97,53359.0,40.6266,40.6847,40.6169,40.6459,53359.0
2017-03-17 11:45:00,41.99,42.08,41.98,42.05,34623.0,40.6653,40.7525,40.6556,40.7234,34623.0
2017-03-17 11:50:00,42.05,42.16,42.04,42.09,39332.0,40.7234,40.8299,40.7137,40.7622,39332.0
2017-03-17 11:55:00,42.1,42.1,41.99,42.0,45483.0,40.7718,40.7718,40.6653,40.675,45483.0
2017-03-17 12:00:00,42.0,42.05,41.98,42.05,110437.0,40.675,40.7234,40.6556,40.7234,110437.0
2017-03-17 12:05:00,42.04,42.06,42.03,42.06,42247.0,40.7137,40.7331,40.704,40.7331,42247.0
2017-03-17 12:10:00,42.07,42.07,42.02,42.02,23348.0,40.7428,40.7428,40.6944,40.6944,23348.0
2017-03-17 12:15:00,42.03,42.05,41.99,42.01,43787.0,40.704,40.7234,40.6653,40.6847,43787.0
2017-03-17 12:20:00,42.0,42.01,41.97,42.01,42342.0,40.675,40.6847,40.6459,40.6847,42342.0
2017-03-17 12:25:00,42.01,42.01,41.95,41.96,32845.0,40.6847,40.6847,40.6266,40.6363,32845.0
2017-03-17 12:30:00,41.96,41.98,41.95,41.95,15060.0,40.6363,40.6556,40.6266,40.6266,15060.0
2017-03-17 12:35:00,41.96,42.01,41.96,42.0,24721.0,40.6363,40.6847,40.6363,40.675,24721.0
2017-03-17 12:40:00,42.01,42.01,41.97,42.0,30281.0,40.6847,40.6847,40.6459,40.675,30281.0
2017-03-17 12:45:00,42.0,42.03,41.96,42.01,50599.0,40.675,40.704,40.6363,40.6847,50599.0
2017-03-17 12:50:00,42.02,42.03,41.99,41.99,12211.0,40.6944,40.704,40.6653,40.6653,12211.0
2017-03-17 12:55:00,42.0,42.03,41.99,42.02,32952.0,40.675,40.704,40.6653,40.6944,32952.0
2017-03-17 13:00:00,42.02,42.05,42.02,42.05,20589.0,40.6944,40.7234,40.6944,40.7234,20589.0
2017-03-17 13:05:00,42.05,42.05,42.03,42.04,17700.0,40.7234,40.7234,40.704,40.7137,17700.0
2017-03-17 13:10:00,42.05,42.05,42.0,42.03,17790.0,40.7234,40.7234,40.675,40.704,17790.0
2017-03-17 13:15:00,42.03,42.05,42.02,42.04,17400.0,40.704,40.7234,40.6944,40.7137,17400.0
2017-03-17 13:20:00,42.05,42.05,42.02,42.02,41258.0,40.7234,40.7234,40.6944,40.6944,41258.0
2017-03-17 13:25:00,42.02,42.04,42.02,42.02,51623.0,40.6944,40.7137,40.6944,40.6944,51623.0
2017-03-17 13:30:00,42.03,42.03,42.01,42.02,17520.0,40.704,40.704,40.6847,40.6944,17520.0
2017-03-17 13:35:00,42.01,42.04,42.0,42.01,42055.0,40.6847,40.7137,40.675,40.6847,42055.0
2017-03-17 13:40:00,42.01,42.01,41.97,41.99,25276.0,40.6847,40.6847,40.6459,40.6653,25276.0
2017-03-17 13:45:00,42.0,42.01,41.97,42.0,22262.0,40.675,40.6847,40.6459,40.675,22262.0
2017-03-17 13:50:00,42.0,42.0,41.97,42.0,25279.0,40.675,40.675,40.6459,40.675,25279.0
2017-03-17 13:55:00,41.99,42.01,41.98,42.0,35373.0,40.6653,40.6847,40.6556,40.675,35373.0
2017-03-17 14:00:00,42.0,42.01,41.98,41.98,49772.0,40.675,40.6847,40.6556,40.6556,49772.0
2017-03-17 14:05:00,41.99,42.0,41.98,42.0,31013.0,40.6653,40.675,40.6556,40.675,31013.0
2017-03-17 14:10:00,41.99,42.01,41.98,42.0,41000.0,40.6653,40.6847,40.6556,40.675,41000.0
2017-03-17 14:15:00,42.0,42.01,41.98,42.0,28912.0,40.675,40.6847,40.6556,40.675,28912.0
2017-03-17 14:20:00,42.0,42.0,41.97,42.0,24084.0,40.675,40.675,40.6459,40.675,24084.0
2017-03-17 14:25:00,42.0,42.01,41.98,42.0,28983.0,40.675,40.6847,40.6556,40.675,28983.0
2017-03-17 14:30:00,41.99,42.0,41.97,41.97,28990.0,40.6653,40.675,40.6459,40.6459,28990.0
2017-03-17 14:35:00,41.98,41.98,41.96,41.97,40663.0,40.6556,40.6556,40.6363,40.6459,40663.0
2017-03-17 14:40:00,41.98,41.99,41.96,41.97,31211.0,40.6556,40.6653,40.6363,40.6459,31211.0
2017-03-17 14:45:00,41.97,42.0,41.96,41.98,30817.0,40.6459,40.675,40.6363,40.6556,30817.0
2017-03-17 14:50:00,41.98,41.99,41.91,41.92,77676.0,40.6556,40.6653,40.5878,40.5975,77676.0
2017-03-17 14:55:00,41.92,41.93,41.91,41.92,79494.0,40.5975,40.6072,40.5878,40.5975,79494.0
2017-03-17 15:00:00,41.91,41.96,41.91,41.92,86063.0,40.5878,40.6363,40.5878,40.5975,86063.0
2017-03-17 15:05:00,41.92,41.93,41.86,41.87,85644.0,40.5975,40.6072,40.5394,40.5491,85644.0
2017-03-17 15:10:00,41.87,41.87,41.75,41.76,115948.0,40.5491,40.5491,40.4329,40.4426,115948.0
2017-03-17 15:15:00,41.76,41.81,41.75,41.81,37653.0,40.4426,40.491,40.4329,40.491,37653.0
2017-03-17 15:20:00,41.82,41.85,41.78,41.79,64548.0,40.5007,40.5297,40.4619,40.4716,64548.0
2017-03-17 15:25:00,41.79,41.8,41.68,41.68,100385.0,40.4716,40.4813,40.3651,40.3651,100385.0
2017-03-17 15:30:00,41.68,41.73,41.67,41.71,70148.0,40.3651,40.4135,40.3554,40.3941,70148.0
2017-03-17 15:35:00,41.71,41.76,41.66,41.76,98291.0,40.3941,40.4426,40.3457,40.4426,98291.0
2017-03-17 15:40:00,41.76,41.77,41.69,41.7,99335.0,40.4426,40.4522,40.3748,40.3845,99335.0
2017-03-17 15:45:00,41.69,41.69,41.6,41.64,164374.0,40.3748,40.3748,40.2876,40.3263,164374.0
2017-03-17 15:50:00,41.64,41.8,41.64,41.72,416714.0,40.3263,40.4813,40.3263,40.4038,416714.0
2017-03-17 15:55:00,41.71,41.74,41.63,41.64,568080.0,40.3941,40.4232,40.3167,40.3263,568080.0
2017-03-20 09:30:00,42.14,42.2,41.51,41.64,259851.0,40.8106,40.8687,40.2005,40.3263,259851.0
2017-03-20 09:35:00,41.64,41.69,41.45,41.69,121282.0,40.3263,40.3748,40.1423,40.3748,121282.0
2017-03-20 09:40:00,41.69,41.75,41.63,41.71,76600.0,40.3748,40.4329,40.3167,40.3941,76600.0
2017-03-20 09:45:00,41.72,41.87,41.68,41.84,94423.0,40.4038,40.5491,40.3651,40.52,94423.0
2017-03-20 09:50:00,41.84,41.92,41.78,41.85,126362.0,40.52,40.5975,40.4619,40.5297,126362.0
2017-03-20 09:55:00,41.85,41.95,41.81,41.85,82890.0,40.5297,40.6266,40.491,40.5297,82890.0
2017-03-20 10:00:00,41.85,41.92,41.82,41.88,50723.0,40.5297,40.5975,40.5007,40.5588,50723.0
2017-03-20 10:05:00,41.88,41.94,41.87,41.9,56964.0,40.5588,40.6169,40.5491,40.5781,56964.0
2017-03-20 10:10:00,41.9,42.08,41.89,42.06,189827.0,40.5781,40.7525,40.5685,40.7331,189827.0
2017-03-20 10:15:00,42.06,42.42,42.06,42.32,318600.0,40.7331,41.0817,40.7331,40.9849,318600.0
2017-03-20 10:20:00,42.31,42.33,42.17,42.24,87331.0,40.9752,40.9946,40.8396,40.9074,87331.0
2017-03-20 10:25:00,42.22,42.24,42.1,42.11,63230.0,40.8881,40.9074,40.7718,40.7815,63230.0
2017-03-20 10:30:00,42.12,42.12,41.98,42.02,78210.0,40.7912,40.7912,40.6556,40.6944,78210.0
2017-03-20 10:35:00,42.02,42.08,41.99,42.03,86155.0,40.6944,40.7525,40.6653,40.704,86155.0
2017-03-20 10:40:00,42.04,42.07,42.0,42.02,54901.0,40.7137,40.7428,40.675,40.6944,54901.0
2017-03-20 10:45:00,42.03,42.06,42.0,42.01,88477.0,40.704,40.7331,40.675,40.6847,88477.0
2017-03-20 10:50:00,42.01,42.06,41.95,42.02,94145.0,40.6847,40.7331,40.6266,40.6944,94145.0
2017-03-20 10:55:00,42.02,42.05,41.96,41.97,47642.0,40.6944,40.7234,40.6363,40.6459,47642.0
2017-03-20 11:00:00,41.97,41.98,41.86,41.91,56435.0,40.6459,40.6556,40.5394,40.5878,56435.0
2017-03-20 11:05:00,41.92,41.96,41.81,41.82,109830.0,40.5975,40.6363,40.491,40.5007,109830.0
2017-03-20 11:10:00,41.82,41.83,41.71,41.71,115775.0,40.5007,40.5104,40.3941,40.3941,115775.0
2017-03-20 11:15:00,41.71,41.79,41.7,41.78,82678.0,40.3941,40.4716,40.3845,40.4619,82678.0
2017-03-20 11:20:00,41.77,41.78,41.74,41.76,40829.0,40.4522,40.4619,40.4232,40.4426,40829.0
2017-03-20 11:25:00,41.76,41.83,41.74,41.79,108547.0,40.4426,40.5104,40.4232,40.4716,108547.0
2017-03-20 11:30:00,41.78,41.83,41.76,41.81,40517.0,40.4619,40.5104,40.4426,40.491,40517.0
2017-03-20 11:35:00,41.82,41.83,41.76,41.76,32855.0,40.5007,40.5104,40.4426,40.4426,32855.0
2017-03-20 11:40:00,41.76,41.78,41.72,41.77,38143.0,40.4426,40.4619,40.4038,40.4522,38143.0
2017-03-20 11:45:00,41.77,41.78,41.64,41.64,102180.0,40.4522,40.4619,40.3263,40.3263,102180.0
2017-03-20 11:50:00,41.64,41.75,41.62,41.73,103704.0,40.3263,40.4329,40.307,40.4135,103704.0
2017-03-20 11:55:00,41.72,41.74,41.68,41.73,51114.0,40.4038,40.4232,40.3651,40.4135,51114.0
2017-03-20 12:00:00,41.73,41.81,41.73,41.77,33606.0,40.4135,40.491,40.4135,40.4522,33606.0
2017-03-20 12:05:00,41.77,41.79,41.72,41.73,25374.0,40.4522,40.4716,40.4038,40.4135,25374.0
2017-03-20 12:10:00,41.72,41.77,41.69,41.69,28687.0,40.4038,40.4522,40.3748,40.3748,28687.0
2017-03-20 12:15:00,41.69,41.7,41.64,41.66,26048.0,40.3748,40.3845,40.3263,40.3457,26048.0
2017-03-20 12:20:00,41.65,41.68,41.58,41.59,67218.0,40.336,40.3651,40.2682,40.2779,67218.0
2017-03-20 12:25:00,41.58,41.71,41.58,41.67,63172.0,40.2682,40.3941,40.2682,40.3554,63172.0
2017-03-20 12:30:00,41.68,41.72,41.64,41.64,33863.0,40.3651,40.4038,40.3263,40.3263,33863.0
2017-03-20 12:35:00,41.64,41.66,41.6,41.65,48675.0,40.3263,40.3457,40.2876,40.336,48675.0
2017-03-20 12:40:00,41.64,41.66,41.63,41.66,21244.0,40.3263,40.3457,40.3167,40.3457,21244.0
2017-03-20 12:45:00,41.65,41.71,41.64,41.65,37841.0,40.336,40.3941,40.3263,40.336,37841.0
2017-03-20 12:50:00,41.66,41.68,41.63,41.64,53673.0,40.3457,40.3651,40.3167,40.3263,53673.0
2017-03-20 12:55:00,41.64,41.69,41.63,41.66,43933.0,40.3263,40.3748,40.3167,40.3457,43933.0
2017-03-20 13:00:00,41.66,41.67,41.6,41.6,39316.0,40.3457,40.3554,40.2876,40.2876,39316.0
2017-03-20 13:05:00,41.6,41.61,41.56,41.59,36058.0,40.2876,40.2973,40.2489,40.2779,36058.0
2017-03-20 13:10:00,41.58,41.6,41.56,41.59,48203.0,40.2682,40.2876,40.2489,40.2779,48203.0
2017-03-20 13:15:00,41.59,41.6,41.55,41.58,29860.0,40.2779,40.2876,40.2392,40.2682,29860.0
2017-03-20 13:20:00,41.58,41.58,41.57,41.57,18715.0,40.2682,40.2682,40.2586,40.2586,18715.0
2017-03-20 13:25:00,41.57,41.62,41.56,41.61,40470.0,40.2586,40.307,40.2489,40.2973,40470.0
2017-03-20 13:30:00,41.61,41.62,41.59,41.6,29381.0,40.2973,40.307,40.2779,40.2876,29381.0
2017-03-20 13:35:00,41.6,41.6,41.54,41.55,51159.0,40.2876,40.2876,40.2295,40.2392,51159.0
2017-03-20 13:40:00,41.54,41.56,41.5,41.53,56272.0,40.2295,40.2489,40.1908,40.2198,56272.0
2017-03-20 13:45:00,41.52,41.58,41.51,41.56,40373.0,40.2101,40.2682,40.2005,40.2489,40373.0
2017-03-20 13:50:00,41.55,41.57,41.54,41.54,36348.0,40.2392,40.2586,40.2295,40.2295,36348.0
2017-03-20 13:55:00,41.55,41.57,41.53,41.57,47825.0,40.2392,40.2586,40.2198,40.2586,47825.0
2017-03-20 14:00:00,41.57,41.57,41.51,41.52,37452.0,40.2586,40.2586,40.2005,40.2101,37452.0
2017-03-20 14:05:00,41.53,41.67,41.53,41.67,39914.0,40.2198,40.3554,40.2198,40.3554,39914.0
2017-03-20 14:10:00,41.68,41.75,41.67,41.75,41630.0,40.3651,40.4329,40.3554,40.4329,41630.0
2017-03-20 14:15:00,41.75,41.83,41.71,41.82,65780.0,40.4329,40.5104,40.3941,40.5007,65780.0
2017-03-20 14:20:00,41.83,41.85,41.8,41.8,43095.0,40.5104,40.5297,40.4813,40.4813,43095.0
2017-03-20 14:25:00,41.81,41.86,41.8,41.81,40311.0,40.491,40.5394,40.4813,40.491,40311.0
2017-03-20 14:30:00,41.8,41.84,41.8,41.84,27235.0,40.4813,40.52,40.4813,40.52,27235.0
2017-03-20 14:35:00,41.85,41.9,41.8,41.8,114954.0,40.5297,40.5781,40.4813,40.4813,114954.0
2017-03-20 14:40:00,41.8,41.94,41.77,41.9,112224.0,40.4813,40.6169,40.4522,40.5781,112224.0
2017-03-20 14:45:00,41.9,41.91,41.78,41.82,82660.0,40.5781,40.5878,40.4619,40.5007,82660.0
2017-03-20 14:50:00,41.82,41.84,41.76,41.77,55371.0,40.5007,40.52,40.4426,40.4522,55371.0
2017-03-20 14:55:00,41.77,41.79,41.74,41.77,43263.0,40.4522,40.4716,40.4232,40.4522,43263.0
2017-03-20 15:00:00,41.77,41.78,41.73,41.76,30629.0,40.4522,40.4619,40.4135,40.4426,30629.0
2017-03-20 15:05:00,41.75,41.76,41.72,41.73,19540.0,40.4329,40.4426,40.4038,40.4135,19540.0
2017-03-20 15:10:00,41.73,41.76,41.69,41.75,108107.0,40.4135,40.4426,40.3748,40.4329,108107.0
2017-03-20 15:15:00,41.76,41.86,41.75,41.84,41402.0,40.4426,40.5394,40.4329,40.52,41402.0
2017-03-20 15:20:00,41.85,41.88,41.81,41.82,67961.0,40.5297,40.5588,40.491,40.5007,67961.0
2017-03-20 15:25:00,41.83,41.84,41.77,41.84,61865.0,40.5104,40.52,40.4522,40.52,61865.0
2017-03-20 15:30:00,41.84,41.86,41.8,41.8,50979.0,40.52,40.5394,40.4813,40.4813,50979.0
2017-03-20 15:35:00,41.8,41.83,41.77,41.78,68091.0,40.4813,40.5104,40.4522,40.4619,68091.0
2017-03-20 15:40:00,41.79,41.8,41.76,41.76,85297.0,40.4716,40.4813,40.4426,40.4426,85297.0
2017-03-20 15:45:00,41.77,41.79,41.71,41.76,242931.0,40.4522,40.4716,40.3941,40.4426,242931.0
2017-03-20 15:50:00,41.76,41.78,41.69,41.7,153588.0,40.4426,40.4619,40.3748,40.3845,153588.0
2017-03-20 15:55:00,41.7,41.7,41.66,41.69,238998.0,40.3845,40.3845,40.3457,40.3748,238998.0
2017-03-21 09:30:00,41.88,41.98,41.5,41.63,141781.0,40.5588,40.6556,40.1908,40.3167,141781.0
2017-03-21 09:35:00,41.59,41.66,41.5,41.61,72171.0,40.2779,40.3457,40.1908,40.2973,72171.0
2017-03-21 09:40:00,41.61,41.64,41.27,41.3,173146.0,40.2973,40.3263,39.968,39.9971,173146.0
2017-03-21 09:45:00,41.31,41.36,41.27,41.3,58323.0,40.0068,40.0552,39.968,39.9971,58323.0
2017-03-21 09:50:00,41.31,41.33,41.23,41.29,286031.0,40.0068,40.0261,39.9293,39.9874,286031.0
2017-03-21 09:55:00,41.3,41.42,41.29,41.38,65237.0,39.9971,40.1133,39.9874,40.0746,65237.0
2017-03-21 10:00:00,41.37,41.38,41.24,41.32,50373.0,40.0649,40.0746,39.939,40.0164,50373.0
2017-03-21 10:05:00,41.33,41.38,41.27,41.36,41714.0,40.0261,40.0746,39.968,40.0552,41714.0
2017-03-21 10:10:00,41.36,41.37,41.28,41.29,41626.0,40.0552,40.0649,39.9777,39.9874,41626.0
2017-03-21 10:15:00,41.27,41.29,41.18,41.26,70792.0,39.968,39.9874,39.8809,39.9583,70792.0
2017-03-21 10:20:00,41.27,41.3,41.12,41.12,107746.0,39.968,39.9971,39.8228,39.8228,107746.0
2017-03-21 10:25:00,41.13,41.13,41.04,41.04,107430.0,39.8324,39.8324,39.7453,39.7453,107430.0
2017-03-21 10:30:00,41.05,41.09,41.02,41.08,77875.0,39.755,39.7937,39.7259,39.784,77875.0
2017-03-21 10:35:00,41.08,41.26,41.07,41.24,90886.0,39.784,39.9583,39.7743,39.939,90886.0
2017-03-21 10:40:00,41.24,41.25,41.19,41.21,77620.0,39.939,39.9487,39.8905,39.9099,77620.0
2017-03-21 10:45:00,41.21,41.23,41.17,41.2,99437.0,39.9099,39.9293,39.8712,39.9002,99437.0
2017-03-21 10:50:00,41.21,41.23,41.15,41.16,131700.0,39.9099,39.9293,39.8518,39.8615,131700.0
2017-03-21 10:55:00,41.17,41.18,41.02,41.08,144988.0,39.8712,39.8809,39.7259,39.784,144988.0
2017-03-21 11:00:00,41.08,41.08,41.0,41.03,87594.0,39.784,39.784,39.7065,39.7356,87594.0
2017-03-21 11:05:00,41.02,41.03,40.95,40.96,140819.0,39.7259,39.7356,39.6581,39.6678,140819.0
2017-03-21 11:10:00,40.97,41.06,40.95,41.04,85571.0,39.6775,39.7646,39.6581,39.7453,85571.0
2017-03-21 11:15:00,41.05,41.06,40.78,40.82,142661.0,39.755,39.7646,39.4935,39.5322,142661.0
2017-03-21 11:20:00,40.81,41.05,40.78,41.04,94180.0,39.5225,39.755,39.4935,39.7453,94180.0
2017-03-21 11:25:00,41.04,41.11,40.96,41.1,84970.0,39.7453,39.8131,39.6678,39.8034,84970.0
2017-03-21 11:30:00,41.1,41.11,40.9,40.91,87031.0,39.8034,39.8131,39.6097,39.6194,87031.0
2017-03-21 11:35:00,40.91,40.97,40.65,40.81,282348.0,39.6194,39.6775,39.3676,39.5225,282348.0
2017-03-21 11:40:00,40.82,40.89,40.78,40.83,68950.0,39.5322,39.6,39.4935,39.5419,68950.0
2017-03-21 11:45:00,40.84,40.85,40.77,40.83,72754.0,39.5516,39.5613,39.4838,39.5419,72754.0
2017-03-21 11:50:00,40.84,41.0,40.83,40.97,83842.0,39.5516,39.7065,39.5419,39.6775,83842.0
2017-03-21 11:55:00,40.97,41.09,40.96,41.07,90041.0,39.6775,39.7937,39.6678,39.7743,90041.0
2017-03-21 12:00:00,41.07,41.08,41.0,41.05,56893.0,39.7743,39.784,39.7065,39.755,56893.0
2017-03-21 12:05:00,41.05,41.17,41.02,41.07,96971.0,39.755,39.8712,39.7259,39.7743,96971.0
2017-03-21 12:10:00,41.06,41.06,40.89,40.91,76853.0,39.7646,39.7646,39.6,39.6194,76853.0
2017-03-21 12:15:00,40.91,40.92,40.82,40.87,56025.0,39.6194,39.6291,39.5322,39.5806,56025.0
2017-03-21 12:20:00,40.88,40.95,40.81,40.86,61876.0,39.5903,39.6581,39.5225,39.571,61876.0
2017-03-21 12:25:00,40.87,40.89,40.82,40.87,53327.0,39.5806,39.6,39.5322,39.5806,53327.0
2017-03-21 12:30:00,40.87,40.91,40.85,40.86,68436.0,39.5806,39.6194,39.5613,39.571,68436.0
2017-03-21 12:35:00,40.86,40.99,40.81,40.98,38251.0,39.571,39.6969,39.5225,39.6872,38251.0
2017-03-21 12:40:00,40.98,41.08,40.96,40.96,64278.0,39.6872,39.784,39.6678,39.6678,64278.0
2017-03-21 12:45:00,40.96,40.96,40.82,40.85,109351.0,39.6678,39.6678,39.5322,39.5613,109351.0
2017-03-21 12:50:00,40.86,40.88,40.8,40.84,60861.0,39.571,39.5903,39.5128,39.5516,60861.0
2017-03-21 12:55:00,40.85,40.92,40.84,40.85,28856.0,39.5613,39.6291,39.5516,39.5613,28856.0
2017-03-21 13:00:00,40.85,40.85,40.73,40.77,99543.0,39.5613,39.5613,39.4451,39.4838,99543.0
2017-03-21 13:05:00,40.76,40.77,40.72,40.72,47185.0,39.4741,39.4838,39.4354,39.4354,47185.0
2017-03-21 13:10:00,40.73,40.79,40.64,40.66,63298.0,39.4451,39.5032,39.3579,39.3773,63298.0
2017-03-21 13:15:00,40.66,40.74,40.62,40.74,42812.0,39.3773,39.4547,39.3385,39.4547,42812.0
2017-03-21 13:20:00,40.75,40.76,40.64,40.67,43205.0,39.4644,39.4741,39.3579,39.387,43205.0
2017-03-21 13:25:00,40.67,40.73,40.66,40.72,31657.0,39.387,39.4451,39.3773,39.4354,31657.0
2017-03-21 13:30:00,40.71,40.74,40.68,40.69,34506.0,39.4257,39.4547,39.3966,39.4063,34506.0
2017-03-21 13:35:00,40.69,40.72,40.68,40.71,28270.0,39.4063,39.4354,39.3966,39.4257,28270.0
2017-03-21 13:40:00,40.7,40.73,40.65,40.65,38998.0,39.416,39.4451,39.3676,39.3676,38998.0
2017-03-21 13:45:00,40.66,40.69,40.63,40.66,78512.0,39.3773,39.4063,39.3482,39.3773,78512.0
2017-03-21 13:50:00,40.66,40.67,40.55,40.57,64937.0,39.3773,39.387,39.2707,39.2901,64937.0
2017-03-21 13:55:00,40.56,40.58,40.5,40.51,59053.0,39.2804,39.2998,39.2223,39.232,59053.0
2017-03-21 14:00:00,40.51,40.57,40.47,40.48,84960.0,39.232,39.2901,39.1933,39.2029,84960.0
2017-03-21 14:05:00,40.48,40.66,40.46,40.64,85014.0,39.2029,39.3773,39.1836,39.3579,85014.0
2017-03-21 14:10:00,40.64,40.66,40.58,40.61,48292.0,39.3579,39.3773,39.2998,39.3288,48292.0
2017-03-21 14:15:00,40.6,40.7,40.59,40.69,60097.0,39.3192,39.416,39.3095,39.4063,60097.0
2017-03-21 14:20:00,40.68,40.7,40.59,40.59,41022.0,39.3966,39.416,39.3095,39.3095,41022.0
2017-03-21 14:25:00,40.59,40.63,40.57,40.61,52436.0,39.3095,39.3482,39.2901,39.3288,52436.0
2017-03-21 14:30:00,40.6,40.7,40.59,40.68,47910.0,39.3192,39.416,39.3095,39.3966,47910.0
2017-03-21 14:35:00,40.69,40.73,40.67,40.71,57838.0,39.4063,39.4451,39.387,39.4257,57838.0
2017-03-21 14:40:00,40.71,40.71,40.65,40.68,56779.0,39.4257,39.4257,39.3676,39.3966,56779.0
2017-03-21 14:45:00,40.68,40.69,40.54,40.63,80991.0,39.3966,39.4063,39.2611,39.3482,80991.0
2017-03-21 14:50:00,40.63,40.7,40.62,40.68,54428.0,39.3482,39.416,39.3385,39.3966,54428.0
2017-03-21 14:55:00,40.68,40.77,40.67,40.73,62903.0,39.3966,39.4838,39.387,39.4451,62903.0
2017-03-21 15:00:00,40.73,40.75,40.67,40.72,64525.0,39.4451,39.4644,39.387,39.4354,64525.0
2017-03-21 15:05:00,40.71,40.79,40.71,40.77,68656.0,39.4257,39.5032,39.4257,39.4838,68656.0
2017-03-21 15:10:00,40.76,40.83,40.76,40.76,64371.0,39.4741,39.5419,39.4741,39.4741,64371.0
2017-03-21 15:15:00,40.76,40.77,40.74,40.75,82096.0,39.4741,39.4838,39.4547,39.4644,82096.0
2017-03-21 15:20:00,40.74,40.75,40.7,40.73,81422.0,39.4547,39.4644,39.416,39.4451,81422.0
2017-03-21 15:25:00,40.73,40.75,40.67,40.68,78768.0,39.4451,39.4644,39.387,39.3966,78768.0
2017-03-21 15:30:00,40.67,40.71,40.62,40.64,119141.0,39.387,39.4257,39.3385,39.3579,119141.0
2017-03-21 15:35:00,40.63,40.67,40.53,40.54,93124.0,39.3482,39.387,39.2514,39.2611,93124.0
2017-03-21 15:40:00,40.53,40.56,40.42,40.44,154368.0,39.2514,39.2804,39.1448,39.1642,154368.0
2017-03-21 15:45:00,40.43,40.48,40.4,40.43,168327.0,39.1545,39.2029,39.1255,39.1545,168327.0
2017-03-21 15:50:00,40.43,40.44,40.34,40.43,376911.0,39.1545,39.1642,39.0674,39.1545,376911.0
2017-03-21 15:55:00,40.43,40.43,40.34,40.41,404684.0,39.1545,39.1545,39.0674,39.1352,404684.0
2017-03-22 09:30:00,39.78,39.94,39.21,39.3,586649.0,38.525,38.68,37.973,38.0602,586649.0
2017-03-22 09:35:00,39.3,39.78,39.26,39.62,284411.0,38.0602,38.525,38.0214,38.3701,284411.0
2017-03-22 09:40:00,39.61,39.81,39.55,39.57,283565.0,38.3604,38.5541,38.3023,38.3217,283565.0
2017-03-22 09:45:00,39.58,39.84,39.57,39.73,261744.0,38.3313,38.5831,38.3217,38.4766,261744.0
2017-03-22 09:50:00,39.73,39.78,39.34,39.34,220249.0,38.4766,38.525,38.0989,38.0989,220249.0
2017-03-22 09:55:00,39.35,39.6,39.22,39.38,315530.0,38.1086,38.3507,37.9827,38.1376,315530.0
2017-03-22 10:00:00,39.38,39.52,39.29,39.47,239641.0,38.1376,38.2732,38.0505,38.2248,239641.0
2017-03-22 10:05:00,39.47,39.53,39.32,39.39,150038.0,38.2248,38.2829,38.0795,38.1473,150038.0
2017-03-22 10:10:00,39.39,39.47,39.32,39.42,163086.0,38.1473,38.2248,38.0795,38.1764,163086.0
2017-03-22 10:15:00,39.42,39.46,39.34,39.34,123460.0,38.1764,38.2151,38.0989,38.0989,123460.0
2017-03-22 10:20:00,39.34,39.43,39.27,39.32,239912.0,38.0989,38.1861,38.0311,38.0795,239912.0
2017-03-22 10:25:00,39.33,39.41,39.22,39.24,152830.0,38.0892,38.1667,37.9827,38.0021,152830.0
2017-03-22 10:30:00,39.24,39.43,39.23,39.41,151349.0,38.0021,38.1861,37.9924,38.1667,151349.0
2017-03-22 10:35:00,39.41,39.62,39.35,39.47,311739.0,38.1667,38.3701,38.1086,38.2248,311739.0
2017-03-22 10:40:00,39.48,39.74,39.47,39.6,230733.0,38.2345,38.4863,38.2248,38.3507,230733.0
2017-03-22 10:45:00,39.59,39.76,39.52,39.75,149139.0,38.341,38.5057,38.2732,38.496,149139.0
2017-03-22 10:50:00,39.75,39.82,39.71,39.74,106824.0,38.496,38.5638,38.4572,38.4863,106824.0
2017-03-22 10:55:00,39.75,39.95,39.72,39.93,198324.0,38.496,38.6897,38.4669,38.6703,198324.0
2017-03-22 11:00:00,39.92,39.94,39.76,39.81,108125.0,38.6606,38.68,38.5057,38.5541,108125.0
2017-03-22 11:05:00,39.81,39.84,39.75,39.77,92649.0,38.5541,38.5831,38.496,38.5153,92649.0
2017-03-22 11:10:00,39.76,39.81,39.65,39.68,105668.0,38.5057,38.5541,38.3991,38.4282,105668.0
2017-03-22 11:15:00,39.7,39.91,39.7,39.84,136125.0,38.4476,38.6509,38.4476,38.5831,136125.0
2017-03-22 11:20:00,39.84,39.99,39.81,39.96,144095.0,38.5831,38.7284,38.5541,38.6993,144095.0
2017-03-22 11:25:00,39.96,40.0,39.93,39.98,134463.0,38.6993,38.7381,38.6703,38.7187,134463.0
2017-03-22 11:30:00,39.97,39.99,39.92,39.98,89634.0,38.709,38.7284,38.6606,38.7187,89634.0
2017-03-22 11:35:00,39.97,39.97,39.92,39.93,57291.0,38.709,38.709,38.6606,38.6703,57291.0
2017-03-22 11:40:00,39.93,39.96,39.9,39.93,54343.0,38.6703,38.6993,38.6412,38.6703,54343.0
2017-03-22 11:45:00,39.92,39.94,39.81,39.9,71237.0,38.6606,38.68,38.5541,38.6412,71237.0
2017-03-22 11:50:00,39.89,39.91,39.8,39.81,41068.0,38.6316,38.6509,38.5444,38.5541,41068.0
2017-03-22 11:55:00,39.8,39.89,39.79,39.88,38094.0,38.5444,38.6316,38.5347,38.6219,38094.0
2017-03-22 12:00:00,39.88,39.94,39.8,39.94,48739.0,38.6219,38.68,38.5444,38.68,48739.0
2017-03-22 12:05:00,39.94,39.98,39.82,39.83,49213.0,38.68,38.7187,38.5638,38.5735,49213.0
2017-03-22 12:10:00,39.83,39.86,39.81,39.82,51397.0,38.5735,38.6025,38.5541,38.5638,51397.0
2017-03-22 12:15:00,39.81,39.82,39.75,39.79,63019.0,38.5541,38.5638,38.496,38.5347,63019.0
2017-03-22 12:20:00,39.79,39.81,39.76,39.78,38560.0,38.5347,38.5541,38.5057,38.525,38560.0
2017-03-22 12:25:00,39.79,39.87,39.75,39.83,41170.0,38.5347,38.6122,38.496,38.5735,41170.0
2017-03-22 12:30:00,39.82,39.88,39.79,39.86,50404.0,38.5638,38.6219,38.5347,38.6025,50404.0
2017-03-22 12:35:00,39.86,39.89,39.84,39.86,39984.0,38.6025,38.6316,38.5831,38.6025,39984.0
2017-03-22 12:40:00,39.86,39.87,39.8,39.8,36899.0,38.6025,38.6122,38.5444,38.5444,36899.0
2017-03-22 12:45:00,39.8,39.9,39.8,39.88,43101.0,38.5444,38.6412,38.5444,38.6219,43101.0
2017-03-22 12:50:00,39.87,39.94,39.82,39.86,55499.0,38.6122,38.68,38.5638,38.6025,55499.0
2017-03-22 12:55:00,39.86,39.89,39.84,39.87,41898.0,38.6025,38.6316,38.5831,38.6122,41898.0
2017-03-22 13:00:00,39.87,39.91,39.81,39.83,73120.0,38.6122,38.6509,38.5541,38.5735,73120.0
2017-03-22 13:05:00,39.83,39.93,39.82,39.92,50128.0,38.5735,38.6703,38.5638,38.6606,50128.0
2017-03-22 13:10:00,39.91,39.94,39.86,39.87,35141.0,38.6509,38.68,38.6025,38.6122,35141.0
2017-03-22 13:15:00,39.87,39.98,39.83,39.97,78263.0,38.6122,38.7187,38.5735,38.709,78263.0
2017-03-22 13:20:00,39.97,40.04,39.91,39.95,103609.0,38.709,38.7768,38.6509,38.6897,103609.0
2017-03-22 13:25:00,39.93,40.07,39.93,40.0,57043.0,38.6703,38.8059,38.6703,38.7381,57043.0
2017-03-22 13:30:00,39.99,40.02,39.95,39.99,45825.0,38.7284,38.7575,38.6897,38.7284,45825.0
2017-03-22 13:35:00,40.0,40.01,39.94,39.99,31689.0,38.7381,38.7478,38.68,38.7284,31689.0
2017-03-22 13:40:00,39.98,40.0,39.95,39.98,30896.0,38.7187,38.7381,38.6897,38.7187,30896.0
2017-03-22 13:45:00,39.97,39.98,39.82,39.89,72526.0,38.709,38.7187,38.5638,38.6316,72526.0
2017-03-22 13:50:00,39.9,39.93,39.88,39.92,27455.0,38.6412,38.6703,38.6219,38.6606,27455.0
2017-03-22 13:55:00,39.91,39.93,39.87,39.9,42627.0,38.6509,38.6703,38.6122,38.6412,42627.0
2017-03-22 14:00:00,39.89,39.99,39.87,39.98,34470.0,38.6316,38.7284,38.6122,38.7187,34470.0
2017-03-22 14:05:00,39.97,40.01,39.95,39.98,42108.0,38.709,38.7478,38.6897,38.7187,42108.0
2017-03-22 14:10:00,39.98,40.09,39.95,40.04,92949.0,38.7187,38.8252,38.6897,38.7768,92949.0
2017-03-22 14:15:00,40.04,40.09,40.01,40.06,51172.0,38.7768,38.8252,38.7478,38.7962,51172.0
2017-03-22 14:20:00,40.06,40.09,40.02,40.06,39465.0,38.7962,38.8252,38.7575,38.7962,39465.0
2017-03-22 14:25:00,40.06,40.06,40.0,40.03,37874.0,38.7962,38.7962,38.7381,38.7671,37874.0
2017-03-22 14:30:00,40.03,40.14,40.01,40.09,254583.0,38.7671,38.8737,38.7478,38.8252,254583.0
2017-03-22 14:35:00,40.1,40.15,40.08,40.15,33451.0,38.8349,38.8834,38.8156,38.8834,33451.0
2017-03-22 14:40:00,40.14,40.15,40.1,40.12,46935.0,38.8737,38.8834,38.8349,38.8543,46935.0
2017-03-22 14:45:00,40.12,40.15,40.07,40.11,34748.0,38.8543,38.8834,38.8059,38.8446,34748.0
2017-03-22 14:50:00,40.11,40.17,40.09,40.16,65810.0,38.8446,38.9027,38.8252,38.893,65810.0
2017-03-22 14:55:00,40.16,40.23,40.14,40.22,55228.0,38.893,38.9608,38.8737,38.9511,55228.0
2017-03-22 15:00:00,40.21,40.22,40.15,40.17,37146.0,38.9415,38.9511,38.8834,38.9027,37146.0
2017-03-22 15:05:00,40.16,40.22,40.16,40.19,32915.0,38.893,38.9511,38.893,38.9221,32915.0
2017-03-22 15:10:00,40.19,40.25,40.18,40.22,51195.0,38.9221,38.9802,38.9124,38.9511,51195.0
2017-03-22 15:15:00,40.22,40.3,40.17,40.29,78125.0,38.9511,39.0286,38.9027,39.0189,78125.0
2017-03-22 15:20:00,40.29,40.34,40.26,40.26,73954.0,39.0189,39.0674,38.9899,38.9899,73954.0
2017-03-22 15:25:00,40.26,40.27,40.23,40.24,59357.0,38.9899,38.9996,38.9608,38.9705,59357.0
2017-03-22 15:30:00,40.25,40.35,40.22,40.35,163036.0,38.9802,39.077,38.9511,39.077,163036.0
2017-03-22 15:35:00,40.35,40.38,40.31,40.33,157743.0,39.077,39.1061,39.0383,39.0577,157743.0
2017-03-22 15:40:00,40.33,40.42,40.32,40.37,115208.0,39.0577,39.1448,39.048,39.0964,115208.0
2017-03-22 15:45:00,40.37,40.44,40.36,40.44,144690.0,39.0964,39.1642,39.0867,39.1642,144690.0
2017-03-22 15:50:00,40.44,40.55,40.43,40.45,279814.0,39.1642,39.2707,39.1545,39.1739,279814.0
2017-03-22 15:55:00,40.45,40.48,40.3,40.35,652111.0,39.1739,39.2029,39.0286,39.077,652111.0
2017-03-23 09:30:00,40.7,40.78,40.57,40.64,166003.0,39.416,39.4935,39.2901,39.3579,166003.0
2017-03-23 09:35:00,40.65,40.93,40.64,40.87,133749.0,39.3676,39.6387,39.3579,39.5806,133749.0
2017-03-23 09:40:00,40.88,41.05,40.85,41.05,144220.0,39.5903,39.755,39.5613,39.755,144220.0
2017-03-23 09:45:00,41.05,41.09,40.9,40.92,111009.0,39.755,39.7937,39.6097,39.6291,111009.0
2017-03-23 09:50:00,40.94,40.96,40.77,40.78,96838.0,39.6484,39.6678,39.4838,39.4935,96838.0
2017-03-23 09:55:00,40.78,40.9,40.78,40.82,42192.0,39.4935,39.6097,39.4935,39.5322,42192.0
2017-03-23 10:00:00,40.82,40.87,40.78,40.78,32847.0,39.5322,39.5806,39.4935,39.4935,32847.0
2017-03-23 10:05:00,40.78,40.79,40.58,40.58,55947.0,39.4935,39.5032,39.2998,39.2998,55947.0
2017-03-23 10:10:00,40.58,40.67,40.48,40.67,77362.0,39.2998,39.387,39.2029,39.387,77362.0
2017-03-23 10:15:00,40.67,40.72,40.58,40.59,44350.0,39.387,39.4354,39.2998,39.3095,44350.0
2017-03-23 10:20:00,40.58,40.64,40.54,40.58,87043.0,39.2998,39.3579,39.2611,39.2998,87043.0
2017-03-23 10:25:00,40.59,40.63,40.49,40.58,61348.0,39.3095,39.3482,39.2126,39.2998,61348.0
2017-03-23 10:30:00,40.59,40.78,40.59,40.69,76131.0,39.3095,39.4935,39.3095,39.4063,76131.0
2017-03-23 10:35:00,40.69,40.91,40.68,40.88,44135.0,39.4063,39.6194,39.3966,39.5903,44135.0
2017-03-23 10:40:00,40.91,40.93,40.82,40.84,77336.0,39.6194,39.6387,39.5322,39.5516,77336.0
2017-03-23 10:45:00,40.83,40.93,40.78,40.9,42102.0,39.5419,39.6387,39.4935,39.6097,42102.0
2017-03-23 10:50:00,40.91,40.93,40.84,40.9,45937.0,39.6194,39.6387,39.5516,39.6097,45937.0
2017-03-23 10:55:00,40.88,40.89,40.8,40.82,37502.0,39.5903,39.6,39.5128,39.5322,37502.0
2017-03-23 11:00:00,40.81,40.84,40.77,40.78,47790.0,39.5225,39.5516,39.4838,39.4935,47790.0
2017-03-23 11:05:00,40.79,40.91,40.79,40.9,55944.0,39.5032,39.6194,39.5032,39.6097,55944.0
2017-03-23 11:10:00,40.9,41.0,40.86,40.95,69937.0,39.6097,39.7065,39.571,39.6581,69937.0
2017-03-23 11:15:00,40.95,41.08,40.94,41.05,152238.0,39.6581,39.784,39.6484,39.755,152238.0
2017-03-23 11:20:00,41.05,41.06,41.0,41.03,76790.0,39.755,39.7646,39.7065,39.7356,76790.0
2017-03-23 11:25:00,41.03,41.09,40.96,41.09,77034.0,39.7356,39.7937,39.6678,39.7937,77034.0
2017-03-23 11:30:00,41.09,41.25,41.08,41.22,93869.0,39.7937,39.9487,39.784,39.9196,93869.0
2017-03-23 11:35:00,41.21,41.21,41.02,41.12,77599.0,39.9099,39.9099,39.7259,39.8228,77599.0
2017-03-23 11:40:00,41.11,41.14,41.09,41.1,62520.0,39.8131,39.8421,39.7937,39.8034,62520.0
2017-03-23 11:45:00,41.1,41.14,41.09,41.14,42111.0,39.8034,39.8421,39.7937,39.8421,42111.0
2017-03-23 11:50:00,41.15,41.25,41.13,41.21,147482.0,39.8518,39.9487,39.8324,39.9099,147482.0
2017-03-23 11:55:00,41.21,41.23,41.17,41.23,57154.0,39.9099,39.9293,39.8712,39.9293,57154.0
2017-03-23 12:00:00,41.23,41.39,41.23,41.33,153114.0,39.9293,40.0842,39.9293,40.0261,153114.0
2017-03-23 12:05:00,41.33,41.39,41.17,41.2,110671.0,40.0261,40.0842,39.8712,39.9002,110671.0
2017-03-23 12:10:00,41.2,41.27,41.2,41.25,62420.0,39.9002,39.968,39.9002,39.9487,62420.0
2017-03-23 12:15:00,41.25,41.42,41.24,41.34,155844.0,39.9487,40.1133,39.939,40.0358,155844.0
2017-03-23 12:20:00,41.34,41.39,41.32,41.36,72759.0,40.0358,40.0842,40.0164,40.0552,72759.0
2017-03-23 12:25:00,41.36,41.47,41.3,41.41,136799.0,40.0552,40.1617,39.9971,40.1036,136799.0
2017-03-23 12:30:00,41.41,41.43,41.32,41.34,97057.0,40.1036,40.123,40.0164,40.0358,97057.0
2017-03-23 12:35:00,41.34,41.64,41.33,41.59,470027.0,40.0358,40.3263,40.0261,40.2779,470027.0
2017-03-23 12:40:00,41.59,41.72,41.57,41.69,285786.0,40.2779,40.4038,40.2586,40.3748,285786.0
2017-03-23 12:45:00,41.69,41.86,41.68,41.82,250592.0,40.3748,40.5394,40.3651,40.5007,250592.0
2017-03-23 12:50:00,41.82,41.83,41.62,41.64,280613.0,40.5007,40.5104,40.307,40.3263,280613.0
2017-03-23 12:55:00,41.64,41.73,41.61,41.68,113024.0,40.3263,40.4135,40.2973,40.3651,113024.0
2017-03-23 13:00:00,41.67,41.73,41.5,41.51,212929.0,40.3554,40.4135,40.1908,40.2005,212929.0
2017-03-23 13:05:00,41.51,41.57,41.43,41.44,192856.0,40.2005,40.2586,40.123,40.1327,192856.0
2017-03-23 13:10:00,41.44,41.58,41.44,41.51,141439.0,40.1327,40.2682,40.1327,40.2005,141439.0
2017-03-23 13:15:00,41.49,41.52,41.45,41.47,95926.0,40.1811,40.2101,40.1423,40.1617,95926.0
2017-03-23 13:20:00,41.47,41.61,41.46,41.55,83431.0,40.1617,40.2973,40.152,40.2392,83431.0
2017-03-23 13:25:00,41.54,41.58,41.45,41.47,58637.0,40.2295,40.2682,40.1423,40.1617,58637.0
2017-03-23 13:30:00,41.46,41.5,41.39,41.42,96360.0,40.152,40.1908,40.0842,40.1133,96360.0
2017-03-23 13:35:00,41.41,41.43,41.33,41.36,78248.0,40.1036,40.123,40.0261,40.0552,78248.0
2017-03-23 13:40:00,41.35,41.44,41.32,41.42,66723.0,40.0455,40.1327,40.0164,40.1133,66723.0
2017-03-23 13:45:00,41.43,41.48,41.41,41.46,51000.0,40.123,40.1714,40.1036,40.152,51000.0
2017-03-23 13:50:00,41.46,41.52,41.41,41.48,39013.0,40.152,40.2101,40.1036,40.1714,39013.0
2017-03-23 13:55:00,41.49,41.49,41.4,41.44,49792.0,40.1811,40.1811,40.0939,40.1327,49792.0
2017-03-23 14:00:00,41.43,41.43,41.37,41.41,33312.0,40.123,40.123,40.0649,40.1036,33312.0
2017-03-23 14:05:00,41.42,41.45,41.36,41.45,53902.0,40.1133,40.1423,40.0552,40.1423,53902.0
2017-03-23 14:10:00,41.44,41.46,41.41,41.42,43617.0,40.1327,40.152,40.1036,40.1133,43617.0
2017-03-23 14:15:00,41.41,41.44,41.37,41.41,35442.0,40.1036,40.1327,40.0649,40.1036,35442.0
2017-03-23 14:20:00,41.41,41.41,41.34,41.35,24679.0,40.1036,40.1036,40.0358,40.0455,24679.0
2017-03-23 14:25:00,41.33,41.4,41.32,41.4,64308.0,40.0261,40.0939,40.0164,40.0939,64308.0
2017-03-23 14:30:00,41.39,41.43,41.39,41.4,33000.0,40.0842,40.123,40.0842,40.0939,33000.0
2017-03-23 14:35:00,41.4,41.47,41.35,41.46,53715.0,40.0939,40.1617,40.0455,40.152,53715.0
2017-03-23 14:40:00,41.45,41.53,41.45,41.52,53440.0,40.1423,40.2198,40.1423,40.2101,53440.0
2017-03-23 14:45:00,41.52,41.56,41.5,41.51,64162.0,40.2101,40.2489,40.1908,40.2005,64162.0
2017-03-23 14:50:00,41.51,41.53,41.47,41.52,36794.0,40.2005,40.2198,40.1617,40.2101,36794.0
2017-03-23 14:55:00,41.52,41.61,41.45,41.46,89381.0,40.2101,40.2973,40.1423,40.152,89381.0
2017-03-23 15:00:00,41.45,41.46,41.39,41.41,62045.0,40.1423,40.152,40.0842,40.1036,62045.0
2017-03-23 15:05:00,41.41,41.45,41.4,41.41,43198.0,40.1036,40.1423,40.0939,40.1036,43198.0
2017-03-23 15:10:00,41.41,41.49,41.39,41.4,114333.0,40.1036,40.1811,40.0842,40.0939,114333.0
2017-03-23 15:15:00,41.4,41.42,41.37,41.4,259547.0,40.0939,40.1133,40.0649,40.0939,259547.0
2017-03-23 15:20:00,41.39,41.47,41.38,41.39,71137.0,40.0842,40.1617,40.0746,40.0842,71137.0
2017-03-23 15:25:00,41.4,41.47,41.38,41.42,120446.0,40.0939,40.1617,40.0746,40.1133,120446.0
2017-03-23 15:30:00,41.42,41.44,41.35,41.41,311083.0,40.1133,40.1327,40.0455,40.1036,311083.0
2017-03-23 15:35:00,41.41,41.47,41.38,41.47,84232.0,40.1036,40.1617,40.0746,40.1617,84232.0
2017-03-23 15:40:00,41.47,41.52,41.41,41.41,121868.0,40.1617,40.2101,40.1036,40.1036,121868.0
2017-03-23 15:45:00,41.41,41.47,41.38,41.46,145193.0,40.1036,40.1617,40.0746,40.152,145193.0
2017-03-23 15:50:00,41.46,41.46,41.38,41.4,317649.0,40.152,40.152,40.0746,40.0939,317649.0
2017-03-23 15:55:00,41.4,41.47,41.37,41.41,501698.0,40.0939,40.1617,40.0649,40.1036,501698.0
2017-03-24 09:30:00,41.69,41.73,41.52,41.62,126173.0,40.3748,40.4135,40.2101,40.307,126173.0
2017-03-24 09:35:00,41.64,41.72,41.62,41.66,62604.0,40.3263,40.4038,40.307,40.3457,62604.0
2017-03-24 09:40:00,41.67,41.7,41.6,41.68,105143.0,40.3554,40.3845,40.2876,40.3651,105143.0
2017-03-24 09:45:00,41.69,41.69,41.45,41.56,75376.0,40.3748,40.3748,40.1423,40.2489,75376.0
2017-03-24 09:50:00,41.56,41.58,41.44,41.48,45931.0,40.2489,40.2682,40.1327,40.1714,45931.0
2017-03-24 09:55:00,41.47,41.54,41.42,41.5,67791.0,40.1617,40.2295,40.1133,40.1908,67791.0
2017-03-24 10:00:00,41.5,41.7,41.5,41.55,127540.0,40.1908,40.3845,40.1908,40.2392,127540.0
2017-03-24 10:05:00,41.55,41.59,41.48,41.51,51669.0,40.2392,40.2779,40.1714,40.2005,51669.0
2017-03-24 10:10:00,41.51,41.64,41.47,41.59,62723.0,40.2005,40.3263,40.1617,40.2779,62723.0
2017-03-24 10:15:00,41.6,41.7,41.58,41.64,74609.0,40.2876,40.3845,40.2682,40.3263,74609.0
2017-03-24 10:20:00,41.63,41.69,41.6,41.67,85469.0,40.3167,40.3748,40.2876,40.3554,85469.0
2017-03-24 10:25:00,41.67,41.91,41.64,41.88,160711.0,40.3554,40.5878,40.3263,40.5588,160711.0
2017-03-24 10:30:00,41.88,41.9,41.78,41.81,81067.0,40.5588,40.5781,40.4619,40.491,81067.0
2017-03-24 10:35:00,41.81,41.85,41.7,41.71,64508.0,40.491,40.5297,40.3845,40.3941,64508.0
2017-03-24 10:40:00,41.71,41.86,41.69,41.86,60976.0,40.3941,40.5394,40.3748,40.5394,60976.0
2017-03-24 10:45:00,41.86,41.94,41.83,41.9,76789.0,40.5394,40.6169,40.5104,40.5781,76789.0
2017-03-24 10:50:00,41.91,41.99,41.84,41.98,116870.0,40.5878,40.6653,40.52,40.6556,116870.0
2017-03-24 10:55:00,41.99,42.0,41.88,41.95,82734.0,40.6653,40.675,40.5588,40.6266,82734.0
2017-03-24 11:00:00,41.96,42.07,41.94,42.06,71647.0,40.6363,40.7428,40.6169,40.7331,71647.0
2017-03-24 11:05:00,42.07,42.07,42.0,42.04,99799.0,40.7428,40.7428,40.675,40.7137,99799.0
2017-03-24 11:10:00,42.04,42.05,41.99,42.02,61035.0,40.7137,40.7234,40.6653,40.6944,61035.0
2017-03-24 11:15:00,42.02,42.02,41.88,41.9,69559.0,40.6944,40.6944,40.5588,40.5781,69559.0
2017-03-24 11:20:00,41.89,41.9,41.85,41.87,48731.0,40.5685,40.5781,40.5297,40.5491,48731.0
2017-03-24 11:25:00,41.86,41.91,41.83,41.83,35501.0,40.5394,40.5878,40.5104,40.5104,35501.0
2017-03-24 11:30:00,41.84,41.89,41.83,41.85,36060.0,40.52,40.5685,40.5104,40.5297,36060.0
2017-03-24 11:35:00,41.85,41.93,41.84,41.93,36323.0,40.5297,40.6072,40.52,40.6072,36323.0
2017-03-24 11:40:00,41.92,41.92,41.89,41.89,42505.0,40.5975,40.5975,40.5685,40.5685,42505.0
2017-03-24 11:45:00,41.89,41.92,41.89,41.9,23901.0,40.5685,40.5975,40.5685,40.5781,23901.0
2017-03-24 11:50:00,41.91,41.97,41.89,41.97,38469.0,40.5878,40.6459,40.5685,40.6459,38469.0
2017-03-24 11:55:00,41.96,41.97,41.92,41.93,32601.0,40.6363,40.6459,40.5975,40.6072,32601.0
2017-03-24 12:00:00,41.93,41.94,41.89,41.91,38132.0,40.6072,40.6169,40.5685,40.5878,38132.0
2017-03-24 12:05:00,41.9,41.91,41.88,41.89,23568.0,40.5781,40.5878,40.5588,40.5685,23568.0
2017-03-24 12:10:00,41.89,41.9,41.74,41.77,124138.0,40.5685,40.5781,40.4232,40.4522,124138.0
2017-03-24 12:15:00,41.76,41.77,41.7,41.71,32328.0,40.4426,40.4522,40.3845,40.3941,32328.0
2017-03-24 12:20:00,41.7,41.82,41.68,41.8,47157.0,40.3845,40.5007,40.3651,40.4813,47157.0
2017-03-24 12:25:00,41.8,41.93,41.77,41.91,58515.0,40.4813,40.6072,40.4522,40.5878,58515.0
2017-03-24 12:30:00,41.92,41.93,41.78,41.79,37579.0,40.5975,40.6072,40.4619,40.4716,37579.0
2017-03-24 12:35:00,41.8,41.94,41.77,41.93,28810.0,40.4813,40.6169,40.4522,40.6072,28810.0
2017-03-24 12:40:00,41.93,41.93,41.84,41.85,34556.0,40.6072,40.6072,40.52,40.5297,34556.0
2017-03-24 12:45:00,41.86,41.91,41.84,41.91,27973.0,40.5394,40.5878,40.52,40.5878,27973.0
2017-03-24 12:50:00,41.92,41.92,41.84,41.88,43619.0,40.5975,40.5975,40.52,40.5588,43619.0
2017-03-24 12:55:00,41.88,41.9,41.86,41.89,26645.0,40.5588,40.5781,40.5394,40.5685,26645.0
2017-03-24 13:00:00,41.9,41.98,41.87,41.87,33220.0,40.5781,40.6556,40.5491,40.5491,33220.0
2017-03-24 13:05:00,41.86,41.89,41.79,41.79,108670.0,40.5394,40.5685,40.4716,40.4716,108670.0
2017-03-24 13:10:00,41.79,41.83,41.77,41.78,73189.0,40.4716,40.5104,40.4522,40.4619,73189.0
2017-03-24 13:15:00,41.78,41.82,41.73,41.74,78453.0,40.4619,40.5007,40.4135,40.4232,78453.0
2017-03-24 13:20:00,41.74,41.78,41.7,41.72,68975.0,40.4232,40.4619,40.3845,40.4038,68975.0
2017-03-24 13:25:00,41.72,41.83,41.7,41.83,94346.0,40.4038,40.5104,40.3845,40.5104,94346.0
2017-03-24 13:30:00,41.83,41.87,41.76,41.79,84309.0,40.5104,40.5491,40.4426,40.4716,84309.0
2017-03-24 13:35:00,41.79,41.8,41.7,41.7,43044.0,40.4716,40.4813,40.3845,40.3845,43044.0
2017-03-24 13:40:00,41.7,41.76,41.69,41.71,54502.0,40.3845,40.4426,40.3748,40.3941,54502.0
2017-03-24 13:45:00,41.72,41.74,41.69,41.7,61092.0,40.4038,40.4232,40.3748,40.3845,61092.0
2017-03-24 13:50:00,41.7,41.7,41.61,41.62,47871.0,40.3845,40.3845,40.2973,40.307,47871.0
2017-03-24 13:55:00,41.61,41.62,41.55,41.61,46532.0,40.2973,40.307,40.2392,40.2973,46532.0
2017-03-24 14:00:00,41.61,41.69,41.61,41.65,47203.0,40.2973,40.3748,40.2973,40.336,47203.0
2017-03-24 14:05:00,41.66,41.66,41.57,41.58,49072.0,40.3457,40.3457,40.2586,40.2682,49072.0
2017-03-24 14:10:00,41.58,41.63,41.55,41.6,60083.0,40.2682,40.3167,40.2392,40.2876,60083.0
2017-03-24 14:15:00,41.6,41.62,41.58,41.62,37358.0,40.2876,40.307,40.2682,40.307,37358.0
2017-03-24 14:20:00,41.62,41.65,41.6,41.63,40791.0,40.307,40.336,40.2876,40.3167,40791.0
2017-03-24 14:25:00,41.63,41.64,41.59,41.61,34103.0,40.3167,40.3263,40.2779,40.2973,34103.0
2017-03-24 14:30:00,41.61,41.63,41.58,41.59,34963.0,40.2973,40.3167,40.2682,40.2779,34963.0
2017-03-24 14:35:00,41.58,41.74,41.58,41.71,133791.0,40.2682,40.4232,40.2682,40.3941,133791.0
2017-03-24 14:40:00,41.7,41.73,41.69,41.73,104222.0,40.3845,40.4135,40.3748,40.4135,104222.0
2017-03-24 14:45:00,41.73,41.76,41.7,41.75,102456.0,40.4135,40.4426,40.3845,40.4329,102456.0
2017-03-24 14:50:00,41.75,41.76,41.69,41.7,86104.0,40.4329,40.4426,40.3748,40.3845,86104.0
2017-03-24 14:55:00,41.71,41.73,41.68,41.73,58774.0,40.3941,40.4135,40.3651,40.4135,58774.0
2017-03-24 15:00:00,41.73,41.76,41.66,41.76,138987.0,40.4135,40.4426,40.3457,40.4426,138987.0
2017-03-24 15:05:00,41.76,41.76,41.64,41.67,80800.0,40.4426,40.4426,40.3263,40.3554,80800.0
2017-03-24 15:10:00,41.66,41.67,41.57,41.58,64045.0,40.3457,40.3554,40.2586,40.2682,64045.0
2017-03-24 15:15:00,41.57,41.58,41.45,41.5,162461.0,40.2586,40.2682,40.1423,40.1908,162461.0
2017-03-24 15:20:00,41.51,41.65,41.48,41.63,122064.0,40.2005,40.336,40.1714,40.3167,122064.0
2017-03-24 15:25:00,41.63,41.65,41.6,41.63,70211.0,40.3167,40.336,40.2876,40.3167,70211.0
2017-03-24 15:30:00,41.62,41.81,41.58,41.79,143446.0,40.307,40.491,40.2682,40.4716,143446.0
2017-03-24 15:35:00,41.79,41.98,41.7,41.89,271450.0,40.4716,40.6556,40.3845,40.5685,271450.0
2017-03-24 15:40:00,41.9,41.97,41.78,41.78,113669.0,40.5781,40.6459,40.4619,40.4619,113669.0
2017-03-24 15:45:00,41.77,41.81,41.63,41.68,150801.0,40.4522,40.491,40.3167,40.3651,150801.0
2017-03-24 15:50:00,41.67,41.8,41.65,41.75,147123.0,40.3554,40.4813,40.336,40.4329,147123.0
2017-03-24 15:55:00,41.75,41.78,41.65,41.73,238653.0,40.4329,40.4619,40.336,40.4135,238653.0
2017-03-27 09:30:00,41.07,41.08,40.56,40.8,210335.0,39.7743,39.784,39.2804,39.5128,210335.0
2017-03-27 09:35:00,40.76,40.88,40.6,40.71,87332.0,39.4741,39.5903,39.3192,39.4257,87332.0
2017-03-27 09:40:00,40.73,40.95,40.69,40.93,133589.0,39.4451,39.6581,39.4063,39.6387,133589.0
2017-03-27 09:45:00,40.93,41.1,40.87,41.04,124968.0,39.6387,39.8034,39.5806,39.7453,124968.0
2017-03-27 09:50:00,41.04,41.2,41.01,41.11,109050.0,39.7453,39.9002,39.7162,39.8131,109050.0
2017-03-27 09:55:00,41.09,41.09,40.98,41.01,102778.0,39.7937,39.7937,39.6872,39.7162,102778.0
2017-03-27 10:00:00,41.0,41.05,40.85,40.89,122545.0,39.7065,39.755,39.5613,39.6,122545.0
2017-03-27 10:05:00,40.89,41.05,40.87,41.01,74555.0,39.6,39.755,39.5806,39.7162,74555.0
2017-03-27 10:10:00,41.02,41.35,41.02,41.31,107750.0,39.7259,40.0455,39.7259,40.0068,107750.0
2017-03-27 10:15:00,41.3,41.34,41.15,41.15,114386.0,39.9971,40.0358,39.8518,39.8518,114386.0
2017-03-27 10:20:00,41.16,41.17,41.09,41.14,59714.0,39.8615,39.8712,39.7937,39.8421,59714.0
2017-03-27 10:25:00,41.13,41.24,41.08,41.18,86939.0,39.8324,39.939,39.784,39.8809,86939.0
2017-03-27 10:30:00,41.17,41.35,41.14,41.33,205444.0,39.8712,40.0455,39.8421,40.0261,205444.0
2017-03-27 10:35:00,41.31,41.36,41.23,41.27,50305.0,40.0068,40.0552,39.9293,39.968,50305.0
2017-03-27 10:40:00,41.27,41.32,41.21,41.31,66898.0,39.968,40.0164,39.9099,40.0068,66898.0
2017-03-27 10:45:00,41.32,41.42,41.25,41.25,124213.0,40.0164,40.1133,39.9487,39.9487,124213.0
2017-03-27 10:50:00,41.26,41.3,41.21,41.22,95574.0,39.9583,39.9971,39.9099,39.9196,95574.0
2017-03-27 10:55:00,41.22,41.38,41.18,41.37,82528.0,39.9196,40.0746,39.8809,40.0649,82528.0
2017-03-27 11:00:00,41.36,41.42,41.34,41.38,28082.0,40.0552,40.1133,40.0358,40.0746,28082.0
2017-03-27 11:05:00,41.39,41.39,41.29,41.31,34422.0,40.0842,40.0842,39.9874,40.0068,34422.0
2017-03-27 11:10:00,41.31,41.32,41.26,41.27,36466.0,40.0068,40.0164,39.9583,39.968,36466.0
2017-03-27 11:15:00,41.27,41.35,41.27,41.29,41630.0,39.968,40.0455,39.968,39.9874,41630.0
2017-03-27 11:20:00,41.29,41.32,41.25,41.32,23192.0,39.9874,40.0164,39.9487,40.0164,23192.0
2017-03-27 11:25:00,41.32,41.46,41.31,41.43,48278.0,40.0164,40.152,40.0068,40.123,48278.0
2017-03-27 11:30:00,41.44,41.53,41.36,41.53,104976.0,40.1327,40.2198,40.0552,40.2198,104976.0
2017-03-27 11:35:00,41.53,41.61,41.51,41.56,59262.0,40.2198,40.2973,40.2005,40.2489,59262.0
2017-03-27 11:40:00,41.57,41.59,41.53,41.54,36532.0,40.2586,40.2779,40.2198,40.2295,36532.0
2017-03-27 11:45:00,41.54,41.59,41.52,41.52,36919.0,40.2295,40.2779,40.2101,40.2101,36919.0
2017-03-27 11:50:00,41.52,41.56,41.47,41.54,63912.0,40.2101,40.2489,40.1617,40.2295,63912.0
2017-03-27 11:55:00,41.55,41.67,41.55,41.62,62059.0,40.2392,40.3554,40.2392,40.307,62059.0
2017-03-27 12:00:00,41.63,41.64,41.58,41.64,33064.0,40.3167,40.3263,40.2682,40.3263,33064.0
2017-03-27 12:05:00,41.64,41.71,41.62,41.65,39613.0,40.3263,40.3941,40.307,40.336,39613.0
2017-03-27 12:10:00,41.65,41.7,41.64,41.65,29164.0,40.336,40.3845,40.3263,40.336,29164.0
2017-03-27 12:15:00,41.66,41.75,41.65,41.74,41346.0,40.3457,40.4329,40.336,40.4232,41346.0
2017-03-27 12:20:00,41.73,41.74,41.63,41.69,35958.0,40.4135,40.4232,40.3167,40.3748,35958.0
2017-03-27 12:25:00,41.7,41.73,41.69,41.72,23866.0,40.3845,40.4135,40.3748,40.4038,23866.0
2017-03-27 12:30:00,41.72,41.72,41.67,41.67,16600.0,40.4038,40.4038,40.3554,40.3554,16600.0
2017-03-27 12:35:00,41.68,41.7,41.63,41.64,30083.0,40.3651,40.3845,40.3167,40.3263,30083.0
2017-03-27 12:40:00,41.63,41.66,41.61,41.65,26218.0,40.3167,40.3457,40.2973,40.336,26218.0
2017-03-27 12:45:00,41.65,41.74,41.64,41.74,28891.0,40.336,40.4232,40.3263,40.4232,28891.0
2017-03-27 12:50:00,41.74,41.8,41.7,41.79,34301.0,40.4232,40.4813,40.3845,40.4716,34301.0
2017-03-27 12:55:00,41.78,41.79,41.73,41.76,17337.0,40.4619,40.4716,40.4135,40.4426,17337.0
2017-03-27 13:00:00,41.77,41.85,41.76,41.83,26295.0,40.4522,40.5297,40.4426,40.5104,26295.0
2017-03-27 13:05:00,41.83,41.84,41.77,41.81,39035.0,40.5104,40.52,40.4522,40.491,39035.0
2017-03-27 13:10:00,41.8,41.83,41.77,41.8,26736.0,40.4813,40.5104,40.4522,40.4813,26736.0
2017-03-27 13:15:00,41.79,41.85,41.79,41.82,37892.0,40.4716,40.5297,40.4716,40.5007,37892.0
2017-03-27 13:20:00,41.83,41.84,41.8,41.82,20632.0,40.5104,40.52,40.4813,40.5007,20632.0
2017-03-27 13:25:00,41.81,41.82,41.77,41.8,18357.0,40.491,40.5007,40.4522,40.4813,18357.0
2017-03-27 13:30:00,41.8,41.83,41.78,41.8,31096.0,40.4813,40.5104,40.4619,40.4813,31096.0
2017-03-27 13:35:00,41.79,41.81,41.73,41.75,42462.0,40.4716,40.491,40.4135,40.4329,42462.0
2017-03-27 13:40:00,41.75,41.82,41.73,41.79,32133.0,40.4329,40.5007,40.4135,40.4716,32133.0
2017-03-27 13:45:00,41.78,41.8,41.76,41.78,29050.0,40.4619,40.4813,40.4426,40.4619,29050.0
2017-03-27 13:50:00,41.78,41.81,41.75,41.81,25789.0,40.4619,40.491,40.4329,40.491,25789.0
2017-03-27 13:55:00,41.8,41.83,41.8,41.8,34468.0,40.4813,40.5104,40.4813,40.4813,34468.0
2017-03-27 14:00:00,41.81,41.86,41.81,41.83,28940.0,40.491,40.5394,40.491,40.5104,28940.0
2017-03-27 14:05:00,41.84,41.89,41.83,41.83,34681.0,40.52,40.5685,40.5104,40.5104,34681.0
2017-03-27 14:10:00,41.84,41.84,41.73,41.79,22807.0,40.52,40.52,40.4135,40.4716,22807.0
2017-03-27 14:15:00,41.78,41.79,41.67,41.7,63674.0,40.4619,40.4716,40.3554,40.3845,63674.0
2017-03-27 14:20:00,41.69,41.7,41.61,41.64,87609.0,40.3748,40.3845,40.2973,40.3263,87609.0
2017-03-27 14:25:00,41.63,41.72,41.61,41.71,57339.0,40.3167,40.4038,40.2973,40.3941,57339.0
2017-03-27 14:30:00,41.7,41.75,41.67,41.74,27191.0,40.3845,40.4329,40.3554,40.4232,27191.0
2017-03-27 14:35:00,41.73,41.76,41.7,41.7,23357.0,40.4135,40.4426,40.3845,40.3845,23357.0
2017-03-27 14:40:00,41.7,41.74,41.68,41.7,49585.0,40.3845,40.4232,40.3651,40.3845,49585.0
2017-03-27 14:45:00,41.7,41.79,41.68,41.77,39556.0,40.3845,40.4716,40.3651,40.4522,39556.0
2017-03-27 14:50:00,41.76,41.81,41.73,41.76,26917.0,40.4426,40.491,40.4135,40.4426,26917.0
2017-03-27 14:55:00,41.76,41.82,41.74,41.82,103574.0,40.4426,40.5007,40.4232,40.5007,103574.0
2017-03-27 15:00:00,41.82,41.86,41.81,41.84,35137.0,40.5007,40.5394,40.491,40.52,35137.0
2017-03-27 15:05:00,41.83,41.83,41.78,41.78,34244.0,40.5104,40.5104,40.4619,40.4619,34244.0
2017-03-27 15:10:00,41.79,41.79,41.75,41.76,89335.0,40.4716,40.4716,40.4329,40.4426,89335.0
2017-03-27 15:15:00,41.76,41.84,41.75,41.83,49193.0,40.4426,40.52,40.4329,40.5104,49193.0
2017-03-27 15:20:00,41.83,41.83,41.75,41.75,36338.0,40.5104,40.5104,40.4329,40.4329,36338.0
2017-03-27 15:25:00,41.76,41.81,41.75,41.76,35394.0,40.4426,40.491,40.4329,40.4426,35394.0
2017-03-27 15:30:00,41.76,41.8,41.73,41.76,58608.0,40.4426,40.4813,40.4135,40.4426,58608.0
2017-03-27 15:35:00,41.77,41.79,41.76,41.79,71269.0,40.4522,40.4716,40.4426,40.4716,71269.0
2017-03-27 15:40:00,41.79,41.87,41.78,41.82,106322.0,40.4716,40.5491,40.4619,40.5007,106322.0
2017-03-27 15:45:00,41.81,41.83,41.76,41.77,124454.0,40.491,40.5104,40.4426,40.4522,124454.0
2017-03-27 15:50:00,41.77,41.8,41.71,41.73,235199.0,40.4522,40.4813,40.3941,40.4135,235199.0
2017-03-27 15:55:00,41.74,41.75,41.68,41.74,256432.0,40.4232,40.4329,40.3651,40.4232,256432.0
2017-03-28 09:30:00,41.97,42.02,41.81,42.0,108373.0,40.6459,40.6944,40.491,40.675,108373.0
2017-03-28 09:35:00,42.02,42.02,41.83,41.83,64433.0,40.6944,40.6944,40.5104,40.5104,64433.0
2017-03-28 09:40:00,41.81,41.89,41.74,41.78,62122.0,40.491,40.5685,40.4232,40.4619,62122.0
2017-03-28 09:45:00,41.78,41.87,41.6,41.6,69198.0,40.4619,40.5491,40.2876,40.2876,69198.0
2017-03-28 09:50:00,41.63,41.68,41.55,41.67,49602.0,40.3167,40.3651,40.2392,40.3554,49602.0
2017-03-28 09:55:00,41.67,41.76,41.62,41.63,32823.0,40.3554,40.4426,40.307,40.3167,32823.0
2017-03-28 10:00:00,41.63,41.9,41.63,41.9,60168.0,40.3167,40.5781,40.3167,40.5781,60168.0
2017-03-28 10:05:00,41.9,41.9,41.71,41.75,69116.0,40.5781,40.5781,40.3941,40.4329,69116.0
2017-03-28 10:10:00,41.75,41.79,41.58,41.58,50901.0,40.4329,40.4716,40.2682,40.2682,50901.0
2017-03-28 10:15:00,41.57,41.71,41.56,41.66,71159.0,40.2586,40.3941,40.2489,40.3457,71159.0
2017-03-28 10:20:00,41.67,41.75,41.59,41.74,40663.0,40.3554,40.4329,40.2779,40.4232,40663.0
2017-03-28 10:25:00,41.75,41.83,41.73,41.82,77259.0,40.4329,40.5104,40.4135,40.5007,77259.0
2017-03-28 10:30:00,41.82,41.84,41.71,41.76,40926.0,40.5007,40.52,40.3941,40.4426,40926.0
2017-03-28 10:35:00,41.77,41.82,41.73,41.77,36084.0,40.4522,40.5007,40.4135,40.4522,36084.0
2017-03-28 10:40:00,41.77,41.87,41.75,41.86,26718.0,40.4522,40.5491,40.4329,40.5394,26718.0
2017-03-28 10:45:00,41.85,41.87,41.74,41.76,49316.0,40.5297,40.5491,40.4232,40.4426,49316.0
2017-03-28 10:50:00,41.76,41.84,41.75,41.83,50933.0,40.4426,40.52,40.4329,40.5104,50933.0
2017-03-28 10:55:00,41.84,41.84,41.67,41.77,69371.0,40.52,40.52,40.3554,40.4522,69371.0
2017-03-28 11:00:00,41.78,41.87,41.77,41.85,42694.0,40.4619,40.5491,40.4522,40.5297,42694.0
2017-03-28 11:05:00,41.85,41.93,41.85,41.86,65660.0,40.5297,40.6072,40.5297,40.5394,65660.0
2017-03-28 11:10:00,41.85,41.97,41.84,41.97,58803.0,40.5297,40.6459,40.52,40.6459,58803.0
2017-03-28 11:15:00,41.98,42.03,41.91,41.91,90315.0,40.6556,40.704,40.5878,40.5878,90315.0
2017-03-28 11:20:00,41.93,41.93,41.88,41.93,36766.0,40.6072,40.6072,40.5588,40.6072,36766.0
2017-03-28 11:25:00,41.93,41.93,41.88,41.9,38256.0,40.6072,40.6072,40.5588,40.5781,38256.0
2017-03-28 11:30:00,41.91,41.93,41.85,41.9,43451.0,40.5878,40.6072,40.5297,40.5781,43451.0
2017-03-28 11:35:00,41.9,41.9,41.84,41.85,35392.0,40.5781,40.5781,40.52,40.5297,35392.0
2017-03-28 11:40:00,41.85,41.94,41.85,41.9,33101.0,40.5297,40.6169,40.5297,40.5781,33101.0
2017-03-28 11:45:00,41.9,41.98,41.89,41.97,34996.0,40.5781,40.6556,40.5685,40.6459,34996.0
2017-03-28 11:50:00,41.98,42.13,41.97,42.09,154757.0,40.6556,40.8009,40.6459,40.7622,154757.0
2017-03-28 11:55:00,42.1,42.16,42.08,42.15,68211.0,40.7718,40.8299,40.7525,40.8203,68211.0
2017-03-28 12:00:00,42.15,42.19,42.1,42.12,59999.0,40.8203,40.859,40.7718,40.7912,59999.0
2017-03-28 12:05:00,42.12,42.13,42.06,42.07,39633.0,40.7912,40.8009,40.7331,40.7428,39633.0
2017-03-28 12:10:00,42.08,42.11,42.07,42.1,42153.0,40.7525,40.7815,40.7428,40.7718,42153.0
2017-03-28 12:15:00,42.09,42.11,42.05,42.08,40673.0,40.7622,40.7815,40.7234,40.7525,40673.0
2017-03-28 12:20:00,42.08,42.14,42.07,42.12,32797.0,40.7525,40.8106,40.7428,40.7912,32797.0
2017-03-28 12:25:00,42.12,42.19,42.07,42.19,43376.0,40.7912,40.859,40.7428,40.859,43376.0
2017-03-28 12:30:00,42.19,42.29,42.18,42.21,68473.0,40.859,40.9558,40.8493,40.8784,68473.0
2017-03-28 12:35:00,42.22,42.22,42.1,42.11,29829.0,40.8881,40.8881,40.7718,40.7815,29829.0
2017-03-28 12:40:00,42.1,42.1,42.02,42.05,42361.0,40.7718,40.7718,40.6944,40.7234,42361.0
2017-03-28 12:45:00,42.05,42.06,41.98,41.98,28562.0,40.7234,40.7331,40.6556,40.6556,28562.0
2017-03-28 12:50:00,41.98,42.03,41.98,42.03,25510.0,40.6556,40.704,40.6556,40.704,25510.0
2017-03-28 12:55:00,42.03,42.12,42.03,42.12,29885.0,40.704,40.7912,40.704,40.7912,29885.0
2017-03-28 13:00:00,42.12,42.17,42.1,42.16,23632.0,40.7912,40.8396,40.7718,40.8299,23632.0
2017-03-28 13:05:00,42.16,42.23,42.13,42.2,31073.0,40.8299,40.8977,40.8009,40.8687,31073.0
2017-03-28 13:10:00,42.2,42.28,42.2,42.26,43138.0,40.8687,40.9462,40.8687,40.9268,43138.0
2017-03-28 13:15:00,42.25,42.3,42.25,42.3,29722.0,40.9171,40.9655,40.9171,40.9655,29722.0
2017-03-28 13:20:00,42.3,42.32,42.21,42.22,37448.0,40.9655,40.9849,40.8784,40.8881,37448.0
2017-03-28 13:25:00,42.21,42.28,42.21,42.28,22336.0,40.8784,40.9462,40.8784,40.9462,22336.0
2017-03-28 13:30:00,42.27,42.3,42.23,42.25,37565.0,40.9365,40.9655,40.8977,40.9171,37565.0
2017-03-28 13:35:00,42.25,42.3,42.24,42.3,26724.0,40.9171,40.9655,40.9074,40.9655,26724.0
2017-03-28 13:40:00,42.29,42.37,42.28,42.37,66596.0,40.9558,41.0333,40.9462,41.0333,66596.0
2017-03-28 13:45:00,42.36,42.4,42.35,42.39,33283.0,41.0236,41.0624,41.014,41.0527,33283.0
2017-03-28 13:50:00,42.39,42.43,42.39,42.39,47566.0,41.0527,41.0914,41.0527,41.0527,47566.0
2017-03-28 13:55:00,42.39,42.63,42.39,42.63,103208.0,41.0527,41.2851,41.0527,41.2851,103208.0
2017-03-28 14:00:00,42.62,42.62,42.48,42.51,62951.0,41.2754,41.2754,41.1398,41.1689,62951.0
2017-03-28 14:05:00,42.51,42.63,42.5,42.63,56429.0,41.1689,41.2851,41.1592,41.2851,56429.0
2017-03-28 14:10:00,42.63,42.68,42.61,42.62,81723.0,41.2851,41.3335,41.2657,41.2754,81723.0
2017-03-28 14:15:00,42.62,42.62,42.54,42.56,57843.0,41.2754,41.2754,41.198,41.2173,57843.0
2017-03-28 14:20:00,42.55,42.6,42.51,42.56,54401.0,41.2076,41.2561,41.1689,41.2173,54401.0
2017-03-28 14:25:00,42.56,42.68,42.56,42.65,100436.0,41.2173,41.3335,41.2173,41.3045,100436.0
2017-03-28 14:30:00,42.64,42.65,42.6,42.64,52064.0,41.2948,41.3045,41.2561,41.2948,52064.0
2017-03-28 14:35:00,42.64,42.72,42.61,42.71,118664.0,41.2948,41.3723,41.2657,41.3626,118664.0
2017-03-28 14:40:00,42.72,42.72,42.65,42.72,47251.0,41.3723,41.3723,41.3045,41.3723,47251.0
2017-03-28 14:45:00,42.72,42.8,42.71,42.76,93600.0,41.3723,41.4498,41.3626,41.411,93600.0
2017-03-28 14:50:00,42.76,42.87,42.76,42.87,80462.0,41.411,41.5175,41.411,41.5175,80462.0
2017-03-28 14:55:00,42.87,42.88,42.79,42.79,139121.0,41.5175,41.5272,41.4401,41.4401,139121.0
2017-03-28 15:00:00,42.8,42.9,42.79,42.9,56555.0,41.4498,41.5466,41.4401,41.5466,56555.0
2017-03-28 15:05:00,42.89,42.93,42.77,42.77,93498.0,41.5369,41.5757,41.4207,41.4207,93498.0
2017-03-28 15:10:00,42.77,42.83,42.73,42.79,72169.0,41.4207,41.4788,41.382,41.4401,72169.0
2017-03-28 15:15:00,42.78,42.79,42.74,42.75,65941.0,41.4304,41.4401,41.3916,41.4013,65941.0
2017-03-28 15:20:00,42.75,42.75,42.64,42.67,67480.0,41.4013,41.4013,41.2948,41.3239,67480.0
2017-03-28 15:25:00,42.68,42.86,42.67,42.85,120464.0,41.3335,41.5079,41.3239,41.4982,120464.0
2017-03-28 15:30:00,42.85,42.86,42.7,42.7,105631.0,41.4982,41.5079,41.3529,41.3529,105631.0
2017-03-28 15:35:00,42.7,42.72,42.65,42.69,133090.0,41.3529,41.3723,41.3045,41.3432,133090.0
2017-03-28 15:40:00,42.69,42.74,42.65,42.68,189917.0,41.3432,41.3916,41.3045,41.3335,189917.0
2017-03-28 15:45:00,42.67,42.72,42.64,42.67,233097.0,41.3239,41.3723,41.2948,41.3239,233097.0
2017-03-28 15:50:00,42.66,42.67,42.6,42.61,199428.0,41.3142,41.3239,41.2561,41.2657,199428.0
2017-03-28 15:55:00,42.61,42.7,42.58,42.6,317218.0,41.2657,41.3529,41.2367,41.2561,317218.0
2017-03-29 09:30:00,42.69,42.76,42.52,42.69,79593.0,41.3432,41.411,41.1786,41.3432,79593.0
2017-03-29 09:35:00,42.68,42.68,42.52,42.62,23220.0,41.3335,41.3335,41.1786,41.2754,23220.0
2017-03-29 09:40:00,42.63,42.63,42.36,42.39,102106.0,41.2851,41.2851,41.0236,41.0527,102106.0
2017-03-29 09:45:00,42.38,42.55,42.37,42.55,72492.0,41.043,41.2076,41.0333,41.2076,72492.0
2017-03-29 09:50:00,42.55,42.66,42.49,42.66,73357.0,41.2076,41.3142,41.1495,41.3142,73357.0
2017-03-29 09:55:00,42.68,42.68,42.61,42.65,126290.0,41.3335,41.3335,41.2657,41.3045,126290.0
2017-03-29 10:00:00,42.65,42.67,42.55,42.57,95885.0,41.3045,41.3239,41.2076,41.227,95885.0
2017-03-29 10:05:00,42.56,42.62,42.47,42.56,58227.0,41.2173,41.2754,41.1302,41.2173,58227.0
2017-03-29 10:10:00,42.56,42.63,42.56,42.63,25013.0,41.2173,41.2851,41.2173,41.2851,25013.0
2017-03-29 10:15:00,42.63,42.65,42.54,42.59,50197.0,41.2851,41.3045,41.198,41.2464,50197.0
2017-03-29 10:20:00,42.57,42.62,42.48,42.5,38857.0,41.227,41.2754,41.1398,41.1592,38857.0
2017-03-29 10:25:00,42.5,42.55,42.5,42.52,31726.0,41.1592,41.2076,41.1592,41.1786,31726.0
2017-03-29 10:30:00,42.52,42.73,42.52,42.66,77470.0,41.1786,41.382,41.1786,41.3142,77470.0
2017-03-29 10:35:00,42.66,42.71,42.62,42.71,108858.0,41.3142,41.3626,41.2754,41.3626,108858.0
2017-03-29 10:40:00,42.71,42.76,42.58,42.61,46270.0,41.3626,41.411,41.2367,41.2657,46270.0
2017-03-29 10:45:00,42.62,42.75,42.61,42.67,66738.0,41.2754,41.4013,41.2657,41.3239,66738.0
2017-03-29 10:50:00,42.68,42.69,42.56,42.56,111458.0,41.3335,41.3432,41.2173,41.2173,111458.0
2017-03-29 10:55:00,42.56,42.61,42.53,42.59,56122.0,41.2173,41.2657,41.1883,41.2464,56122.0
2017-03-29 11:00:00,42.59,42.59,42.48,42.59,53092.0,41.2464,41.2464,41.1398,41.2464,53092.0
2017-03-29 11:05:00,42.59,42.59,42.5,42.5,46884.0,41.2464,41.2464,41.1592,41.1592,46884.0
2017-03-29 11:10:00,42.51,42.58,42.5,42.54,28466.0,41.1689,41.2367,41.1592,41.198,28466.0
2017-03-29 11:15:00,42.55,42.57,42.44,42.45,58998.0,41.2076,41.227,41.1011,41.1108,58998.0
2017-03-29 11:20:00,42.45,42.48,42.39,42.43,166602.0,41.1108,41.1398,41.0527,41.0914,166602.0
2017-03-29 11:25:00,42.43,42.45,42.32,42.34,69268.0,41.0914,41.1108,40.9849,41.0043,69268.0
2017-03-29 11:30:00,42.33,42.34,42.25,42.33,59122.0,40.9946,41.0043,40.9171,40.9946,59122.0
2017-03-29 11:35:00,42.34,42.37,42.27,42.27,40367.0,41.0043,41.0333,40.9365,40.9365,40367.0
2017-03-29 11:40:00,42.26,42.31,42.25,42.31,50395.0,40.9268,40.9752,40.9171,40.9752,50395.0
2017-03-29 11:45:00,42.32,42.32,42.26,42.29,37456.0,40.9849,40.9849,40.9268,40.9558,37456.0
2017-03-29 11:50:00,42.29,42.29,42.21,42.26,53064.0,40.9558,40.9558,40.8784,40.9268,53064.0
2017-03-29 11:55:00,42.27,42.28,42.1,42.16,58890.0,40.9365,40.9462,40.7718,40.8299,58890.0
2017-03-29 12:00:00,42.16,42.18,42.14,42.16,59403.0,40.8299,40.8493,40.8106,40.8299,59403.0
2017-03-29 12:05:00,42.15,42.26,42.15,42.22,30482.0,40.8203,40.9268,40.8203,40.8881,30482.0
2017-03-29 12:10:00,42.23,42.25,42.21,42.25,34804.0,40.8977,40.9171,40.8784,40.9171,34804.0
2017-03-29 12:15:00,42.25,42.27,42.2,42.27,53951.0,40.9171,40.9365,40.8687,40.9365,53951.0
2017-03-29 12:20:00,42.27,42.28,42.16,42.24,39655.0,40.9365,40.9462,40.8299,40.9074,39655.0
2017-03-29 12:25:00,42.23,42.3,42.23,42.3,26759.0,40.8977,40.9655,40.8977,40.9655,26759.0
2017-03-29 12:30:00,42.3,42.3,42.24,42.26,26737.0,40.9655,40.9655,40.9074,40.9268,26737.0
2017-03-29 12:35:00,42.26,42.28,42.25,42.25,15325.0,40.9268,40.9462,40.9171,40.9171,15325.0
2017-03-29 12:40:00,42.25,42.29,42.21,42.29,36310.0,40.9171,40.9558,40.8784,40.9558,36310.0
2017-03-29 12:45:00,42.3,42.3,42.24,42.28,16330.0,40.9655,40.9655,40.9074,40.9462,16330.0
2017-03-29 12:50:00,42.27,42.28,42.24,42.27,20743.0,40.9365,40.9462,40.9074,40.9365,20743.0
2017-03-29 12:55:00,42.26,42.26,42.19,42.23,29300.0,40.9268,40.9268,40.859,40.8977,29300.0
2017-03-29 13:00:00,42.23,42.26,42.19,42.26,23730.0,40.8977,40.9268,40.859,40.9268,23730.0
2017-03-29 13:05:00,42.25,42.26,42.18,42.18,22413.0,40.9171,40.9268,40.8493,40.8493,22413.0
2017-03-29 13:10:00,42.18,42.18,42.08,42.12,52717.0,40.8493,40.8493,40.7525,40.7912,52717.0
2017-03-29 13:15:00,42.12,42.16,42.05,42.16,52730.0,40.7912,40.8299,40.7234,40.8299,52730.0
2017-03-29 13:20:00,42.16,42.2,42.16,42.18,35995.0,40.8299,40.8687,40.8299,40.8493,35995.0
2017-03-29 13:25:00,42.18,42.21,42.18,42.2,63912.0,40.8493,40.8784,40.8493,40.8687,63912.0
2017-03-29 13:30:00,42.21,42.21,42.14,42.15,44064.0,40.8784,40.8784,40.8106,40.8203,44064.0
2017-03-29 13:35:00,42.15,42.18,42.09,42.14,90530.0,40.8203,40.8493,40.7622,40.8106,90530.0
2017-03-29 13:40:00,42.14,42.15,42.08,42.09,57699.0,40.8106,40.8203,40.7525,40.7622,57699.0
2017-03-29 13:45:00,42.09,42.1,42.02,42.05,85826.0,40.7622,40.7718,40.6944,40.7234,85826.0
2017-03-29 13:50:00,42.05,42.06,42.02,42.04,47753.0,40.7234,40.7331,40.6944,40.7137,47753.0
2017-03-29 13:55:00,42.05,42.05,41.95,42.0,129469.0,40.7234,40.7234,40.6266,40.675,129469.0
2017-03-29 14:00:00,42.0,42.01,41.98,41.99,93836.0,40.675,40.6847,40.6556,40.6653,93836.0
2017-03-29 14:05:00,42.0,42.0,41.98,41.98,36010.0,40.675,40.675,40.6556,40.6556,36010.0
2017-03-29 14:10:00,41.99,42.01,41.98,41.98,67805.0,40.6653,40.6847,40.6556,40.6556,67805.0
2017-03-29 14:15:00,41.99,42.0,41.9,41.93,67608.0,40.6653,40.675,40.5781,40.6072,67608.0
2017-03-29 14:20:00,41.94,42.05,41.94,42.05,30092.0,40.6169,40.7234,40.6169,40.7234,30092.0
2017-03-29 14:25:00,42.04,42.1,42.01,42.05,40619.0,40.7137,40.7718,40.6847,40.7234,40619.0
2017-03-29 14:30:00,42.05,42.08,41.98,42.01,50301.0,40.7234,40.7525,40.6556,40.6847,50301.0
2017-03-29 14:35:00,42.01,42.06,42.0,42.06,40538.0,40.6847,40.7331,40.675,40.7331,40538.0
2017-03-29 14:40:00,42.07,42.14,42.06,42.14,95861.0,40.7428,40.8106,40.7331,40.8106,95861.0
2017-03-29 14:45:00,42.14,42.16,42.06,42.06,77013.0,40.8106,40.8299,40.7331,40.7331,77013.0
2017-03-29 14:50:00,42.06,42.08,42.05,42.05,27761.0,40.7331,40.7525,40.7234,40.7234,27761.0
2017-03-29 14:55:00,42.05,42.06,42.02,42.05,16106.0,40.7234,40.7331,40.6944,40.7234,16106.0
2017-03-29 15:00:00,42.05,42.06,42.01,42.02,49717.0,40.7234,40.7331,40.6847,40.6944,49717.0
2017-03-29 15:05:00,42.02,42.04,42.0,42.01,43728.0,40.6944,40.7137,40.675,40.6847,43728.0
2017-03-29 15:10:00,42.02,42.02,41.93,41.94,55742.0,40.6944,40.6944,40.6072,40.6169,55742.0
2017-03-29 15:15:00,41.95,41.95,41.87,41.9,120113.0,40.6266,40.6266,40.5491,40.5781,120113.0
2017-03-29 15:20:00,41.89,41.95,41.89,41.92,55549.0,40.5685,40.6266,40.5685,40.5975,55549.0
2017-03-29 15:25:00,41.92,41.97,41.92,41.95,62797.0,40.5975,40.6459,40.5975,40.6266,62797.0
2017-03-29 15:30:00,41.95,42.0,41.93,42.0,71995.0,40.6266,40.675,40.6072,40.675,71995.0
2017-03-29 15:35:00,42.0,42.03,41.96,41.96,55847.0,40.675,40.704,40.6363,40.6363,55847.0
2017-03-29 15:40:00,41.96,41.98,41.88,41.91,120988.0,40.6363,40.6556,40.5588,40.5878,120988.0
2017-03-29 15:45:00,41.91,41.99,41.9,41.98,90013.0,40.5878,40.6653,40.5781,40.6556,90013.0
2017-03-29 15:50:00,41.97,42.03,41.95,41.98,130902.0,40.6459,40.704,40.6266,40.6556,130902.0
2017-03-29 15:55:00,41.98,41.98,41.91,41.96,228902.0,40.6556,40.6556,40.5878,40.6363,228902.0
2017-03-30 09:30:00,41.85,42.03,41.79,41.91,64847.0,40.5297,40.704,40.4716,40.5878,64847.0
2017-03-30 09:35:00,41.91,42.25,41.91,42.25,64979.0,40.5878,40.9171,40.5878,40.9171,64979.0
2017-03-30 09:40:00,42.22,42.26,42.14,42.2,51800.0,40.8881,40.9268,40.8106,40.8687,51800.0
2017-03-30 09:45:00,42.22,42.32,42.17,42.32,37706.0,40.8881,40.9849,40.8396,40.9849,37706.0
2017-03-30 09:50:00,42.3,42.48,42.3,42.47,83286.0,40.9655,41.1398,40.9655,41.1302,83286.0
2017-03-30 09:55:00,42.43,42.47,42.37,42.38,48507.0,41.0914,41.1302,41.0333,41.043,48507.0
2017-03-30 10:00:00,42.37,42.49,42.35,42.46,40781.0,41.0333,41.1495,41.014,41.1205,40781.0
2017-03-30 10:05:00,42.48,42.5,42.36,42.37,47041.0,41.1398,41.1592,41.0236,41.0333,47041.0
2017-03-30 10:10:00,42.38,42.49,42.32,42.47,53563.0,41.043,41.1495,40.9849,41.1302,53563.0
2017-03-30 10:15:00,42.48,42.63,42.47,42.6,112372.0,41.1398,41.2851,41.1302,41.2561,112372.0
2017-03-30 10:20:00,42.57,42.58,42.43,42.47,29531.0,41.227,41.2367,41.0914,41.1302,29531.0
2017-03-30 10:25:00,42.47,42.51,42.4,42.47,23428.0,41.1302,41.1689,41.0624,41.1302,23428.0
2017-03-30 10:30:00,42.48,42.49,42.42,42.45,33124.0,41.1398,41.1495,41.0817,41.1108,33124.0
2017-03-30 10:35:00,42.45,42.54,42.45,42.52,39398.0,41.1108,41.198,41.1108,41.1786,39398.0
2017-03-30 10:40:00,42.53,42.64,42.52,42.53,43426.0,41.1883,41.2948,41.1786,41.1883,43426.0
2017-03-30 10:45:00,42.52,42.63,42.52,42.52,37423.0,41.1786,41.2851,41.1786,41.1786,37423.0
2017-03-30 10:50:00,42.52,42.61,42.5,42.56,32827.0,41.1786,41.2657,41.1592,41.2173,32827.0
2017-03-30 10:55:00,42.57,42.63,42.54,42.61,62777.0,41.227,41.2851,41.198,41.2657,62777.0
2017-03-30 11:00:00,42.61,42.62,42.49,42.51,64963.0,41.2657,41.2754,41.1495,41.1689,64963.0
2017-03-30 11:05:00,42.5,42.54,42.5,42.5,38898.0,41.1592,41.198,41.1592,41.1592,38898.0
2017-03-30 11:10:00,42.5,42.53,42.45,42.5,27823.0,41.1592,41.1883,41.1108,41.1592,27823.0
2017-03-30 11:15:00,42.5,42.54,42.47,42.49,33935.0,41.1592,41.198,41.1302,41.1495,33935.0
2017-03-30 11:20:00,42.5,42.52,42.47,42.51,34450.0,41.1592,41.1786,41.1302,41.1689,34450.0
2017-03-30 11:25:00,42.52,42.59,42.51,42.56,35739.0,41.1786,41.2464,41.1689,41.2173,35739.0
2017-03-30 11:30:00,42.56,42.61,42.44,42.45,62269.0,41.2173,41.2657,41.1011,41.1108,62269.0
2017-03-30 11:35:00,42.45,42.47,42.32,42.33,70978.0,41.1108,41.1302,40.9849,40.9946,70978.0
2017-03-30 11:40:00,42.31,42.32,42.19,42.23,78868.0,40.9752,40.9849,40.859,40.8977,78868.0
2017-03-30 11:45:00,42.23,42.3,42.22,42.3,22625.0,40.8977,40.9655,40.8881,40.9655,22625.0
2017-03-30 11:50:00,42.29,42.36,42.27,42.32,34345.0,40.9558,41.0236,40.9365,40.9849,34345.0
2017-03-30 11:55:00,42.32,42.33,42.24,42.24,20724.0,40.9849,40.9946,40.9074,40.9074,20724.0
2017-03-30 12:00:00,42.24,42.27,42.22,42.22,18674.0,40.9074,40.9365,40.8881,40.8881,18674.0
2017-03-30 12:05:00,42.22,42.31,42.19,42.3,27014.0,40.8881,40.9752,40.859,40.9655,27014.0
2017-03-30 12:10:00,42.3,42.31,42.26,42.29,19892.0,40.9655,40.9752,40.9268,40.9558,19892.0
2017-03-30 12:15:00,42.29,42.3,42.22,42.27,37648.0,40.9558,40.9655,40.8881,40.9365,37648.0
2017-03-30 12:20:00,42.26,42.29,42.23,42.23,11653.0,40.9268,40.9558,40.8977,40.8977,11653.0
2017-03-30 12:25:00,42.24,42.34,42.24,42.34,13301.0,40.9074,41.0043,40.9074,41.0043,13301.0
2017-03-30 12:30:00,42.35,42.37,42.31,42.31,12270.0,41.014,41.0333,40.9752,40.9752,12270.0
2017-03-30 12:35:00,42.3,42.35,42.23,42.23,25016.0,40.9655,41.014,40.8977,40.8977,25016.0
2017-03-30 12:40:00,42.24,42.26,42.19,42.26,12611.0,40.9074,40.9268,40.859,40.9268,12611.0
2017-03-30 12:45:00,42.26,42.29,42.25,42.26,14660.0,40.9268,40.9558,40.9171,40.9268,14660.0
2017-03-30 12:50:00,42.26,42.29,42.21,42.28,16172.0,40.9268,40.9558,40.8784,40.9462,16172.0
2017-03-30 12:55:00,42.28,42.31,42.26,42.28,57906.0,40.9462,40.9752,40.9268,40.9462,57906.0
2017-03-30 13:00:00,42.28,42.34,42.28,42.33,11618.0,40.9462,41.0043,40.9462,40.9946,11618.0
2017-03-30 13:05:00,42.32,42.37,42.31,42.35,13290.0,40.9849,41.0333,40.9752,41.014,13290.0
2017-03-30 13:10:00,42.35,42.41,42.34,42.39,15158.0,41.014,41.0721,41.0043,41.0527,15158.0
2017-03-30 13:15:00,42.39,42.41,42.37,42.4,11328.0,41.0527,41.0721,41.0333,41.0624,11328.0
2017-03-30 13:20:00,42.4,42.43,42.38,42.41,39652.0,41.0624,41.0914,41.043,41.0721,39652.0
2017-03-30 13:25:00,42.42,42.43,42.37,42.39,14008.0,41.0817,41.0914,41.0333,41.0527,14008.0
2017-03-30 13:30:00,42.39,42.39,42.34,42.37,13429.0,41.0527,41.0527,41.0043,41.0333,13429.0
2017-03-30 13:35:00,42.38,42.44,42.37,42.44,19505.0,41.043,41.1011,41.0333,41.1011,19505.0
2017-03-30 13:40:00,42.42,42.47,42.42,42.45,30321.0,41.0817,41.1302,41.0817,41.1108,30321.0
2017-03-30 13:45:00,42.46,42.54,42.46,42.52,34559.0,41.1205,41.198,41.1205,41.1786,34559.0
2017-03-30 13:50:00,42.52,42.54,42.51,42.51,17518.0,41.1786,41.198,41.1689,41.1689,17518.0
2017-03-30 13:55:00,42.51,42.52,42.44,42.46,24676.0,41.1689,41.1786,41.1011,41.1205,24676.0
2017-03-30 14:00:00,42.46,42.49,42.45,42.47,15344.0,41.1205,41.1495,41.1108,41.1302,15344.0
2017-03-30 14:05:00,42.46,42.49,42.44,42.49,20050.0,41.1205,41.1495,41.1011,41.1495,20050.0
2017-03-30 14:10:00,42.49,42.51,42.46,42.5,22057.0,41.1495,41.1689,41.1205,41.1592,22057.0
2017-03-30 14:15:00,42.5,42.55,42.49,42.52,26260.0,41.1592,41.2076,41.1495,41.1786,26260.0
2017-03-30 14:20:00,42.52,42.54,42.5,42.5,18303.0,41.1786,41.198,41.1592,41.1592,18303.0
2017-03-30 14:25:00,42.5,42.56,42.5,42.55,21354.0,41.1592,41.2173,41.1592,41.2076,21354.0
2017-03-30 14:30:00,42.54,42.57,42.52,42.54,30746.0,41.198,41.227,41.1786,41.198,30746.0
2017-03-30 14:35:00,42.53,42.54,42.48,42.52,23568.0,41.1883,41.198,41.1398,41.1786,23568.0
2017-03-30 14:40:00,42.52,42.54,42.5,42.5,22290.0,41.1786,41.198,41.1592,41.1592,22290.0
2017-03-30 14:45:00,42.5,42.51,42.45,42.48,36114.0,41.1592,41.1689,41.1108,41.1398,36114.0
2017-03-30 14:50:00,42.49,42.51,42.44,42.46,36714.0,41.1495,41.1689,41.1011,41.1205,36714.0
2017-03-30 14:55:00,42.46,42.5,42.44,42.45,43034.0,41.1205,41.1592,41.1011,41.1108,43034.0
2017-03-30 15:00:00,42.45,42.49,42.45,42.46,30639.0,41.1108,41.1495,41.1108,41.1205,30639.0
2017-03-30 15:05:00,42.46,42.49,42.44,42.48,47384.0,41.1205,41.1495,41.1011,41.1398,47384.0
2017-03-30 15:10:00,42.47,42.53,42.46,42.52,27433.0,41.1302,41.1883,41.1205,41.1786,27433.0
2017-03-30 15:15:00,42.53,42.53,42.49,42.49,36077.0,41.1883,41.1883,41.1495,41.1495,36077.0
2017-03-30 15:20:00,42.49,42.55,42.49,42.53,33940.0,41.1495,41.2076,41.1495,41.1883,33940.0
2017-03-30 15:25:00,42.53,42.54,42.5,42.52,32561.0,41.1883,41.198,41.1592,41.1786,32561.0
2017-03-30 15:30:00,42.52,42.53,42.5,42.52,86690.0,41.1786,41.1883,41.1592,41.1786,86690.0
2017-03-30 15:35:00,42.52,42.54,42.51,42.52,56139.0,41.1786,41.198,41.1689,41.1786,56139.0
2017-03-30 15:40:00,42.52,42.53,42.5,42.51,43411.0,41.1786,41.1883,41.1592,41.1689,43411.0
2017-03-30 15:45:00,42.51,42.52,42.48,42.48,101535.0,41.1689,41.1786,41.1398,41.1398,101535.0
2017-03-30 15:50:00,42.49,42.5,42.46,42.47,171670.0,41.1495,41.1592,41.1205,41.1302,171670.0
2017-03-30 15:55:00,42.46,42.56,42.46,42.54,281084.0,41.1205,41.2173,41.1205,41.198,281084.0
2017-03-31 09:30:00,42.39,42.44,42.27,42.41,76876.0,41.0527,41.1011,40.9365,41.0721,76876.0
2017-03-31 09:35:00,42.33,42.36,42.28,42.35,28322.0,40.9946,41.0236,40.9462,41.014,28322.0
2017-03-31 09:40:00,42.35,42.53,42.29,42.5,81858.0,41.014,41.1883,40.9558,41.1592,81858.0
2017-03-31 09:45:00,42.52,42.72,42.51,42.66,54771.0,41.1786,41.3723,41.1689,41.3142,54771.0
2017-03-31 09:50:00,42.64,42.7,42.57,42.67,42977.0,41.2948,41.3529,41.227,41.3239,42977.0
2017-03-31 09:55:00,42.67,42.68,42.6,42.62,39637.0,41.3239,41.3335,41.2561,41.2754,39637.0
2017-03-31 10:00:00,42.62,42.65,42.51,42.63,41279.0,41.2754,41.3045,41.1689,41.2851,41279.0
2017-03-31 10:05:00,42.62,42.7,42.57,42.68,60401.0,41.2754,41.3529,41.227,41.3335,60401.0
2017-03-31 10:10:00,42.67,42.67,42.56,42.61,43188.0,41.3239,41.3239,41.2173,41.2657,43188.0
2017-03-31 10:15:00,42.6,42.63,42.57,42.59,30369.0,41.2561,41.2851,41.227,41.2464,30369.0
2017-03-31 10:20:00,42.59,42.63,42.55,42.6,50963.0,41.2464,41.2851,41.2076,41.2561,50963.0
2017-03-31 10:25:00,42.6,42.6,42.5,42.58,50573.0,41.2561,41.2561,41.1592,41.2367,50573.0
2017-03-31 10:30:00,42.59,42.6,42.52,42.54,53582.0,41.2464,41.2561,41.1786,41.198,53582.0
2017-03-31 10:35:00,42.55,42.57,42.46,42.56,162560.0,41.2076,41.227,41.1205,41.2173,162560.0
2017-03-31 10:40:00,42.57,42.62,42.53,42.55,62120.0,41.227,41.2754,41.1883,41.2076,62120.0
2017-03-31 10:45:00,42.55,42.64,42.53,42.64,57851.0,41.2076,41.2948,41.1883,41.2948,57851.0
2017-03-31 10:50:00,42.64,42.65,42.51,42.57,43945.0,41.2948,41.3045,41.1689,41.227,43945.0
2017-03-31 10:55:00,42.55,42.71,42.55,42.65,127340.0,41.2076,41.3626,41.2076,41.3045,127340.0
2017-03-31 11:00:00,42.64,42.7,42.61,42.68,93439.0,41.2948,41.3529,41.2657,41.3335,93439.0
2017-03-31 11:05:00,42.68,42.72,42.66,42.69,39071.0,41.3335,41.3723,41.3142,41.3432,39071.0
2017-03-31 11:10:00,42.69,42.8,42.65,42.8,82293.0,41.3432,41.4498,41.3045,41.4498,82293.0
2017-03-31 11:15:00,42.79,42.79,42.72,42.73,35171.0,41.4401,41.4401,41.3723,41.382,35171.0
2017-03-31 11:20:00,42.73,42.79,42.73,42.78,73169.0,41.382,41.4401,41.382,41.4304,73169.0
2017-03-31 11:25:00,42.78,42.94,42.78,42.86,106181.0,41.4304,41.5853,41.4304,41.5079,106181.0
2017-03-31 11:30:00,42.86,42.93,42.84,42.87,43362.0,41.5079,41.5757,41.4885,41.5175,43362.0
2017-03-31 11:35:00,42.87,42.87,42.82,42.82,36907.0,41.5175,41.5175,41.4691,41.4691,36907.0
2017-03-31 11:40:00,42.81,42.82,42.74,42.77,26627.0,41.4594,41.4691,41.3916,41.4207,26627.0
2017-03-31 11:45:00,42.78,42.87,42.78,42.84,50093.0,41.4304,41.5175,41.4304,41.4885,50093.0
2017-03-31 11:50:00,42.84,42.87,42.84,42.84,44984.0,41.4885,41.5175,41.4885,41.4885,44984.0
2017-03-31 11:55:00,42.84,42.85,42.76,42.77,66397.0,41.4885,41.4982,41.411,41.4207,66397.0
2017-03-31 12:00:00,42.76,42.76,42.66,42.74,37161.0,41.411,41.411,41.3142,41.3916,37161.0
2017-03-31 12:05:00,42.73,42.77,42.73,42.73,28833.0,41.382,41.4207,41.382,41.382,28833.0
2017-03-31 12:10:00,42.73,42.74,42.52,42.53,92721.0,41.382,41.3916,41.1786,41.1883,92721.0
2017-03-31 12:15:00,42.54,42.58,42.51,42.58,46844.0,41.198,41.2367,41.1689,41.2367,46844.0
2017-03-31 12:20:00,42.58,42.6,42.47,42.47,78206.0,41.2367,41.2561,41.1302,41.1302,78206.0
2017-03-31 12:25:00,42.48,42.6,42.48,42.58,93304.0,41.1398,41.2561,41.1398,41.2367,93304.0
2017-03-31 12:30:00,42.59,42.6,42.5,42.52,55615.0,41.2464,41.2561,41.1592,41.1786,55615.0
2017-03-31 12:35:00,42.52,42.58,42.51,42.55,44294.0,41.1786,41.2367,41.1689,41.2076,44294.0
2017-03-31 12:40:00,42.54,42.58,42.51,42.54,49758.0,41.198,41.2367,41.1689,41.198,49758.0
2017-03-31 12:45:00,42.53,42.53,42.43,42.43,38077.0,41.1883,41.1883,41.0914,41.0914,38077.0
2017-03-31 12:50:00,42.44,42.46,42.42,42.46,26547.0,41.1011,41.1205,41.0817,41.1205,26547.0
2017-03-31 12:55:00,42.46,42.51,42.45,42.51,34692.0,41.1205,41.1689,41.1108,41.1689,34692.0
2017-03-31 13:00:00,42.51,42.52,42.44,42.44,52805.0,41.1689,41.1786,41.1011,41.1011,52805.0
2017-03-31 13:05:00,42.45,42.48,42.44,42.48,44260.0,41.1108,41.1398,41.1011,41.1398,44260.0
2017-03-31 13:10:00,42.47,42.48,42.46,42.47,29677.0,41.1302,41.1398,41.1205,41.1302,29677.0
2017-03-31 13:15:00,42.48,42.54,42.48,42.51,41453.0,41.1398,41.198,41.1398,41.1689,41453.0
2017-03-31 13:20:00,42.51,42.52,42.47,42.5,28254.0,41.1689,41.1786,41.1302,41.1592,28254.0
2017-03-31 13:25:00,42.5,42.51,42.49,42.5,42731.0,41.1592,41.1689,41.1495,41.1592,42731.0
2017-03-31 13:30:00,42.49,42.51,42.47,42.5,46635.0,41.1495,41.1689,41.1302,41.1592,46635.0
2017-03-31 13:35:00,42.5,42.64,42.5,42.63,47871.0,41.1592,41.2948,41.1592,41.2851,47871.0
2017-03-31 13:40:00,42.62,42.63,42.57,42.57,35631.0,41.2754,41.2851,41.227,41.227,35631.0
2017-03-31 13:45:00,42.57,42.6,42.55,42.6,23830.0,41.227,41.2561,41.2076,41.2561,23830.0
2017-03-31 13:50:00,42.6,42.65,42.58,42.61,39654.0,41.2561,41.3045,41.2367,41.2657,39654.0
2017-03-31 13:55:00,42.61,42.62,42.53,42.54,38060.0,41.2657,41.2754,41.1883,41.198,38060.0
2017-03-31 14:00:00,42.55,42.56,42.5,42.51,19931.0,41.2076,41.2173,41.1592,41.1689,19931.0
2017-03-31 14:05:00,42.5,42.56,42.5,42.56,28885.0,41.1592,41.2173,41.1592,41.2173,28885.0
2017-03-31 14:10:00,42.55,42.55,42.42,42.47,48900.0,41.2076,41.2076,41.0817,41.1302,48900.0
2017-03-31 14:15:00,42.48,42.49,42.44,42.47,32474.0,41.1398,41.1495,41.1011,41.1302,32474.0
2017-03-31 14:20:00,42.47,42.49,42.46,42.47,28029.0,41.1302,41.1495,41.1205,41.1302,28029.0
2017-03-31 14:25:00,42.47,42.56,42.46,42.5,49091.0,41.1302,41.2173,41.1205,41.1592,49091.0
2017-03-31 14:30:00,42.5,42.52,42.46,42.51,24760.0,41.1592,41.1786,41.1205,41.1689,24760.0
2017-03-31 14:35:00,42.52,42.53,42.47,42.51,29237.0,41.1786,41.1883,41.1302,41.1689,29237.0
2017-03-31 14:40:00,42.51,42.51,42.46,42.49,39037.0,41.1689,41.1689,41.1205,41.1495,39037.0
2017-03-31 14:45:00,42.5,42.52,42.45,42.51,46452.0,41.1592,41.1786,41.1108,41.1689,46452.0
2017-03-31 14:50:00,42.51,42.52,42.47,42.5,32829.0,41.1689,41.1786,41.1302,41.1592,32829.0
2017-03-31 14:55:00,42.5,42.54,42.49,42.5,20685.0,41.1592,41.198,41.1495,41.1592,20685.0
2017-03-31 15:00:00,42.5,42.55,42.47,42.5,46906.0,41.1592,41.2076,41.1302,41.1592,46906.0
2017-03-31 15:05:00,42.49,42.51,42.47,42.49,27597.0,41.1495,41.1689,41.1302,41.1495,27597.0
2017-03-31 15:10:00,42.49,42.53,42.48,42.52,31607.0,41.1495,41.1883,41.1398,41.1786,31607.0
2017-03-31 15:15:00,42.52,42.56,42.48,42.48,73375.0,41.1786,41.2173,41.1398,41.1398,73375.0
2017-03-31 15:20:00,42.48,42.49,42.46,42.46,36671.0,41.1398,41.1495,41.1205,41.1205,36671.0
2017-03-31 15:25:00,42.46,42.47,42.39,42.39,82167.0,41.1205,41.1302,41.0527,41.0527,82167.0
2017-03-31 15:30:00,42.4,42.55,42.4,42.52,76662.0,41.0624,41.2076,41.0624,41.1786,76662.0
2017-03-31 15:35:00,42.52,42.53,42.49,42.51,57170.0,41.1786,41.1883,41.1495,41.1689,57170.0
2017-03-31 15:40:00,42.5,42.54,42.49,42.52,81583.0,41.1592,41.198,41.1495,41.1786,81583.0
2017-03-31 15:45:00,42.52,42.53,42.44,42.47,81895.0,41.1786,41.1883,41.1011,41.1302,81895.0
2017-03-31 15:50:00,42.47,42.48,42.37,42.42,164649.0,41.1302,41.1398,41.0333,41.0817,164649.0
2017-03-31 15:55:00,42.43,42.44,42.3,42.3,481545.0,41.0914,41.1011,40.9655,40.9655,481545.0
2017-04-03 09:30:00,42.33,42.57,42.25,42.52,87805.0,40.9946,41.227,40.9171,41.1786,87805.0
2017-04-03 09:35:00,42.54,42.55,42.33,42.39,54568.0,41.198,41.2076,40.9946,41.0527,54568.0
2017-04-03 09:40:00,42.4,42.46,42.27,42.43,34655.0,41.0624,41.1205,40.9365,41.0914,34655.0
2017-04-03 09:45:00,42.45,42.48,42.38,42.38,56171.0,41.1108,41.1398,41.043,41.043,56171.0
2017-04-03 09:50:00,42.37,42.4,42.24,42.26,66941.0,41.0333,41.0624,40.9074,40.9268,66941.0
2017-04-03 09:55:00,42.25,42.25,42.11,42.17,44244.0,40.9171,40.9171,40.7815,40.8396,44244.0
2017-04-03 10:00:00,42.16,42.24,42.05,42.09,49239.0,40.8299,40.9074,40.7234,40.7622,49239.0
2017-04-03 10:05:00,42.08,42.08,41.9,41.95,94576.0,40.7525,40.7525,40.5781,40.6266,94576.0
2017-04-03 10:10:00,41.94,42.1,41.86,42.1,85868.0,40.6169,40.7718,40.5394,40.7718,85868.0
2017-04-03 10:15:00,42.11,42.16,42.07,42.16,44405.0,40.7815,40.8299,40.7428,40.8299,44405.0
2017-04-03 10:20:00,42.16,42.18,42.05,42.07,41421.0,40.8299,40.8493,40.7234,40.7428,41421.0
2017-04-03 10:25:00,42.08,42.12,41.96,42.04,34470.0,40.7525,40.7912,40.6363,40.7137,34470.0
2017-04-03 10:30:00,42.03,42.11,42.03,42.04,48178.0,40.704,40.7815,40.704,40.7137,48178.0
2017-04-03 10:35:00,42.03,42.06,42.0,42.03,22657.0,40.704,40.7331,40.675,40.704,22657.0
2017-04-03 10:40:00,42.04,42.04,41.92,41.93,53551.0,40.7137,40.7137,40.5975,40.6072,53551.0
2017-04-03 10:45:00,41.93,42.0,41.92,41.92,61941.0,40.6072,40.675,40.5975,40.5975,61941.0
2017-04-03 10:50:00,41.92,41.93,41.8,41.89,91406.0,40.5975,40.6072,40.4813,40.5685,91406.0
2017-04-03 10:55:00,41.88,41.88,41.7,41.73,62054.0,40.5588,40.5588,40.3845,40.4135,62054.0
2017-04-03 11:00:00,41.73,41.87,41.68,41.84,68325.0,40.4135,40.5491,40.3651,40.52,68325.0
2017-04-03 11:05:00,41.84,41.84,41.62,41.69,61305.0,40.52,40.52,40.307,40.3748,61305.0
2017-04-03 11:10:00,41.7,41.73,41.67,41.7,67332.0,40.3845,40.4135,40.3554,40.3845,67332.0
2017-04-03 11:15:00,41.7,41.79,41.69,41.77,55953.0,40.3845,40.4716,40.3748,40.4522,55953.0
2017-04-03 11:20:00,41.77,41.86,41.72,41.86,71121.0,40.4522,40.5394,40.4038,40.5394,71121.0
2017-04-03 11:25:00,41.85,41.91,41.84,41.87,37501.0,40.5297,40.5878,40.52,40.5491,37501.0
2017-04-03 11:30:00,41.87,41.88,41.78,41.82,48008.0,40.5491,40.5588,40.4619,40.5007,48008.0
2017-04-03 11:35:00,41.81,41.91,41.78,41.86,36912.0,40.491,40.5878,40.4619,40.5394,36912.0
2017-04-03 11:40:00,41.86,41.88,41.84,41.87,23625.0,40.5394,40.5588,40.52,40.5491,23625.0
2017-04-03 11:45:00,41.87,41.87,41.79,41.82,47629.0,40.5491,40.5491,40.4716,40.5007,47629.0
2017-04-03 11:50:00,41.82,41.9,41.78,41.84,35325.0,40.5007,40.5781,40.4619,40.52,35325.0
2017-04-03 11:55:00,41.84,41.95,41.82,41.91,34363.0,40.52,40.6266,40.5007,40.5878,34363.0
2017-04-03 12:00:00,41.92,41.94,41.83,41.85,34200.0,40.5975,40.6169,40.5104,40.5297,34200.0
2017-04-03 12:05:00,41.85,41.9,41.81,41.9,19235.0,40.5297,40.5781,40.491,40.5781,19235.0
2017-04-03 12:10:00,41.9,41.99,41.86,41.86,43439.0,40.5781,40.6653,40.5394,40.5394,43439.0
2017-04-03 12:15:00,41.86,41.95,41.86,41.92,26231.0,40.5394,40.6266,40.5394,40.5975,26231.0
2017-04-03 12:20:00,41.91,41.93,41.87,41.93,18371.0,40.5878,40.6072,40.5491,40.6072,18371.0
2017-04-03 12:25:00,41.93,42.03,41.92,42.0,37761.0,40.6072,40.704,40.5975,40.675,37761.0
2017-04-03 12:30:00,42.01,42.05,41.95,41.95,24265.0,40.6847,40.7234,40.6266,40.6266,24265.0
2017-04-03 12:35:00,41.96,42.03,41.95,42.02,14040.0,40.6363,40.704,40.6266,40.6944,14040.0
2017-04-03 12:40:00,42.01,42.1,42.0,42.07,29793.0,40.6847,40.7718,40.675,40.7428,29793.0
2017-04-03 12:45:00,42.06,42.06,41.99,42.04,12567.0,40.7331,40.7331,40.6653,40.7137,12567.0
2017-04-03 12:50:00,42.03,42.05,42.01,42.04,14694.0,40.704,40.7234,40.6847,40.7137,14694.0
2017-04-03 12:55:00,42.03,42.07,42.03,42.07,19819.0,40.704,40.7428,40.704,40.7428,19819.0
2017-04-03 13:00:00,42.07,42.1,42.04,42.06,16838.0,40.7428,40.7718,40.7137,40.7331,16838.0
2017-04-03 13:05:00,42.06,42.08,42.01,42.03,15469.0,40.7331,40.7525,40.6847,40.704,15469.0
2017-04-03 13:10:00,42.03,42.1,42.03,42.09,21947.0,40.704,40.7718,40.704,40.7622,21947.0
2017-04-03 13:15:00,42.09,42.11,42.05,42.06,25015.0,40.7622,40.7815,40.7234,40.7331,25015.0
2017-04-03 13:20:00,42.06,42.06,41.97,41.98,21455.0,40.7331,40.7331,40.6459,40.6556,21455.0
2017-04-03 13:25:00,41.99,41.99,41.9,41.91,35654.0,40.6653,40.6653,40.5781,40.5878,35654.0
2017-04-03 13:30:00,41.91,41.91,41.86,41.88,45372.0,40.5878,40.5878,40.5394,40.5588,45372.0
2017-04-03 13:35:00,41.88,41.88,41.8,41.82,35602.0,40.5588,40.5588,40.4813,40.5007,35602.0
2017-04-03 13:40:00,41.81,41.82,41.79,41.8,36918.0,40.491,40.5007,40.4716,40.4813,36918.0
2017-04-03 13:45:00,41.8,41.84,41.79,41.83,103347.0,40.4813,40.52,40.4716,40.5104,103347.0
2017-04-03 13:50:00,41.83,41.89,41.82,41.88,35233.0,40.5104,40.5685,40.5007,40.5588,35233.0
2017-04-03 13:55:00,41.88,41.91,41.85,41.86,26860.0,40.5588,40.5878,40.5297,40.5394,26860.0
2017-04-03 14:00:00,41.87,41.88,41.82,41.83,32073.0,40.5491,40.5588,40.5007,40.5104,32073.0
2017-04-03 14:05:00,41.83,41.88,41.82,41.88,48885.0,40.5104,40.5588,40.5007,40.5588,48885.0
2017-04-03 14:10:00,41.88,41.89,41.81,41.84,36260.0,40.5588,40.5685,40.491,40.52,36260.0
2017-04-03 14:15:00,41.84,41.85,41.8,41.82,41488.0,40.52,40.5297,40.4813,40.5007,41488.0
2017-04-03 14:20:00,41.81,41.85,41.8,41.83,30947.0,40.491,40.5297,40.4813,40.5104,30947.0
2017-04-03 14:25:00,41.84,41.89,41.82,41.88,45903.0,40.52,40.5685,40.5007,40.5588,45903.0
2017-04-03 14:30:00,41.87,41.91,41.85,41.91,21932.0,40.5491,40.5878,40.5297,40.5878,21932.0
2017-04-03 14:35:00,41.91,41.95,41.9,41.93,28619.0,40.5878,40.6266,40.5781,40.6072,28619.0
2017-04-03 14:40:00,41.93,42.22,41.92,42.19,111275.0,40.6072,40.8881,40.5975,40.859,111275.0
2017-04-03 14:45:00,42.2,42.23,42.14,42.19,32699.0,40.8687,40.8977,40.8106,40.859,32699.0
2017-04-03 14:50:00,42.19,42.24,42.17,42.19,34760.0,40.859,40.9074,40.8396,40.859,34760.0
2017-04-03 14:55:00,42.19,42.2,42.13,42.13,25698.0,40.859,40.8687,40.8009,40.8009,25698.0
2017-04-03 15:00:00,42.13,42.16,42.11,42.16,22723.0,40.8009,40.8299,40.7815,40.8299,22723.0
2017-04-03 15:05:00,42.16,42.19,42.14,42.19,38460.0,40.8299,40.859,40.8106,40.859,38460.0
2017-04-03 15:10:00,42.19,42.32,42.19,42.31,76291.0,40.859,40.9849,40.859,40.9752,76291.0
2017-04-03 15:15:00,42.31,42.35,42.29,42.29,60023.0,40.9752,41.014,40.9558,40.9558,60023.0
2017-04-03 15:20:00,42.29,42.3,42.21,42.25,51235.0,40.9558,40.9655,40.8784,40.9171,51235.0
2017-04-03 15:25:00,42.26,42.26,42.19,42.23,29917.0,40.9268,40.9268,40.859,40.8977,29917.0
2017-04-03 15:30:00,42.24,42.28,42.2,42.21,76405.0,40.9074,40.9462,40.8687,40.8784,76405.0
2017-04-03 15:35:00,42.22,42.25,42.21,42.23,30101.0,40.8881,40.9171,40.8784,40.8977,30101.0
2017-04-03 15:40:00,42.23,42.28,42.21,42.26,63979.0,40.8977,40.9462,40.8784,40.9268,63979.0
2017-04-03 15:45:00,42.26,42.31,42.25,42.3,65600.0,40.9268,40.9752,40.9171,40.9655,65600.0
2017-04-03 15:50:00,42.29,42.43,42.24,42.42,235121.0,40.9558,41.0914,40.9074,41.0817,235121.0
2017-04-03 15:55:00,42.42,42.51,42.41,42.45,480282.0,41.0817,41.1689,41.0721,41.1108,480282.0
2017-04-04 09:30:00,42.09,42.23,41.9,41.9,169936.0,40.7622,40.8977,40.5781,40.5781,169936.0
2017-04-04 09:35:00,41.96,41.96,41.55,41.58,248396.0,40.6363,40.6363,40.2392,40.2682,248396.0
2017-04-04 09:40:00,41.6,41.8,41.59,41.79,195776.0,40.2876,40.4813,40.2779,40.4716,195776.0
2017-04-04 09:45:00,41.8,41.95,41.79,41.91,48137.0,40.4813,40.6266,40.4716,40.5878,48137.0
2017-04-04 09:50:00,41.9,41.95,41.81,41.91,53126.0,40.5781,40.6266,40.491,40.5878,53126.0
2017-04-04 09:55:00,41.92,42.01,41.92,41.99,59732.0,40.5975,40.6847,40.5975,40.6653,59732.0
2017-04-04 10:00:00,42.0,42.1,41.91,41.93,60180.0,40.675,40.7718,40.5878,40.6072,60180.0
2017-04-04 10:05:00,41.9,41.96,41.85,41.91,122828.0,40.5781,40.6363,40.5297,40.5878,122828.0
2017-04-04 10:10:00,41.91,41.92,41.8,41.84,43652.0,40.5878,40.5975,40.4813,40.52,43652.0
2017-04-04 10:15:00,41.85,41.86,41.74,41.76,130901.0,40.5297,40.5394,40.4232,40.4426,130901.0
2017-04-04 10:20:00,41.77,41.81,41.71,41.71,79429.0,40.4522,40.491,40.3941,40.3941,79429.0
2017-04-04 10:25:00,41.71,41.74,41.61,41.66,74627.0,40.3941,40.4232,40.2973,40.3457,74627.0
2017-04-04 10:30:00,41.67,41.83,41.67,41.78,127180.0,40.3554,40.5104,40.3554,40.4619,127180.0
2017-04-04 10:35:00,41.79,41.79,41.68,41.69,43495.0,40.4716,40.4716,40.3651,40.3748,43495.0
2017-04-04 10:40:00,41.69,41.79,41.69,41.72,36362.0,40.3748,40.4716,40.3748,40.4038,36362.0
2017-04-04 10:45:00,41.71,41.72,41.61,41.62,120435.0,40.3941,40.4038,40.2973,40.307,120435.0
2017-04-04 10:50:00,41.62,41.69,41.59,41.59,89905.0,40.307,40.3748,40.2779,40.2779,89905.0
2017-04-04 10:55:00,41.6,41.67,41.59,41.61,79522.0,40.2876,40.3554,40.2779,40.2973,79522.0
2017-04-04 11:00:00,41.61,41.67,41.56,41.67,72069.0,40.2973,40.3554,40.2489,40.3554,72069.0
2017-04-04 11:05:00,41.68,41.71,41.6,41.69,73471.0,40.3651,40.3941,40.2876,40.3748,73471.0
2017-04-04 11:10:00,41.69,41.69,41.61,41.63,68287.0,40.3748,40.3748,40.2973,40.3167,68287.0
2017-04-04 11:15:00,41.63,41.65,41.6,41.64,31821.0,40.3167,40.336,40.2876,40.3263,31821.0
2017-04-04 11:20:00,41.65,41.66,41.52,41.58,83392.0,40.336,40.3457,40.2101,40.2682,83392.0
2017-04-04 11:25:00,41.58,41.63,41.48,41.49,82688.0,40.2682,40.3167,40.1714,40.1811,82688.0
2017-04-04 11:30:00,41.49,41.51,41.4,41.49,116719.0,40.1811,40.2005,40.0939,40.1811,116719.0
2017-04-04 11:35:00,41.5,41.63,41.5,41.54,26279.0,40.1908,40.3167,40.1908,40.2295,26279.0
2017-04-04 11:40:00,41.53,41.6,41.53,41.57,18911.0,40.2198,40.2876,40.2198,40.2586,18911.0
2017-04-04 11:45:00,41.58,41.61,41.54,41.59,54591.0,40.2682,40.2973,40.2295,40.2779,54591.0
2017-04-04 11:50:00,41.59,41.59,41.5,41.53,26248.0,40.2779,40.2779,40.1908,40.2198,26248.0
2017-04-04 11:55:00,41.54,41.62,41.52,41.52,85566.0,40.2295,40.307,40.2101,40.2101,85566.0
2017-04-04 12:00:00,41.51,41.54,41.46,41.54,29398.0,40.2005,40.2295,40.152,40.2295,29398.0
2017-04-04 12:05:00,41.54,41.57,41.52,41.53,21682.0,40.2295,40.2586,40.2101,40.2198,21682.0
2017-04-04 12:10:00,41.53,41.57,41.52,41.57,23955.0,40.2198,40.2586,40.2101,40.2586,23955.0
2017-04-04 12:15:00,41.57,41.6,41.51,41.52,39923.0,40.2586,40.2876,40.2005,40.2101,39923.0
2017-04-04 12:20:00,41.52,41.53,41.43,41.43,22904.0,40.2101,40.2198,40.123,40.123,22904.0
2017-04-04 12:25:00,41.44,41.48,41.42,41.46,27264.0,40.1327,40.1714,40.1133,40.152,27264.0
2017-04-04 12:30:00,41.47,41.53,41.45,41.51,23922.0,40.1617,40.2198,40.1423,40.2005,23922.0
2017-04-04 12:35:00,41.52,41.56,41.49,41.55,18352.0,40.2101,40.2489,40.1811,40.2392,18352.0
2017-04-04 12:40:00,41.56,41.57,41.48,41.51,28105.0,40.2489,40.2586,40.1714,40.2005,28105.0
2017-04-04 12:45:00,41.5,41.5,41.43,41.44,25443.0,40.1908,40.1908,40.123,40.1327,25443.0
2017-04-04 12:50:00,41.43,41.49,41.43,41.46,15597.0,40.123,40.1811,40.123,40.152,15597.0
2017-04-04 12:55:00,41.46,41.5,41.44,41.44,18202.0,40.152,40.1908,40.1327,40.1327,18202.0
2017-04-04 13:00:00,41.45,41.45,41.41,41.45,22132.0,40.1423,40.1423,40.1036,40.1423,22132.0
2017-04-04 13:05:00,41.46,41.51,41.43,41.51,36426.0,40.152,40.2005,40.123,40.2005,36426.0
2017-04-04 13:10:00,41.51,41.56,41.49,41.51,43331.0,40.2005,40.2489,40.1811,40.2005,43331.0
2017-04-04 13:15:00,41.5,41.51,41.46,41.49,33701.0,40.1908,40.2005,40.152,40.1811,33701.0
2017-04-04 13:20:00,41.49,41.56,41.49,41.53,60177.0,40.1811,40.2489,40.1811,40.2198,60177.0
2017-04-04 13:25:00,41.56,41.58,41.52,41.53,20899.0,40.2489,40.2682,40.2101,40.2198,20899.0
2017-04-04 13:30:00,41.54,41.58,41.53,41.56,17863.0,40.2295,40.2682,40.2198,40.2489,17863.0
2017-04-04 13:35:00,41.58,41.58,41.5,41.53,31033.0,40.2682,40.2682,40.1908,40.2198,31033.0
2017-04-04 13:40:00,41.52,41.56,41.46,41.46,50763.0,40.2101,40.2489,40.152,40.152,50763.0
2017-04-04 13:45:00,41.45,41.45,41.4,41.42,38046.0,40.1423,40.1423,40.0939,40.1133,38046.0
2017-04-04 13:50:00,41.41,41.42,41.32,41.33,59623.0,40.1036,40.1133,40.0164,40.0261,59623.0
2017-04-04 13:55:00,41.33,41.39,41.33,41.36,64874.0,40.0261,40.0842,40.0261,40.0552,64874.0
2017-04-04 14:00:00,41.36,41.36,41.26,41.27,108458.0,40.0552,40.0552,39.9583,39.968,108458.0
2017-04-04 14:05:00,41.28,41.32,41.27,41.3,85609.0,39.9777,40.0164,39.968,39.9971,85609.0
2017-04-04 14:10:00,41.29,41.35,41.27,41.28,87188.0,39.9874,40.0455,39.968,39.9777,87188.0
2017-04-04 14:15:00,41.29,41.29,41.23,41.24,166456.0,39.9874,39.9874,39.9293,39.939,166456.0
2017-04-04 14:20:00,41.24,41.25,41.2,41.23,104423.0,39.939,39.9487,39.9002,39.9293,104423.0
2017-04-04 14:25:00,41.23,41.24,41.12,41.15,74268.0,39.9293,39.939,39.8228,39.8518,74268.0
2017-04-04 14:30:00,41.14,41.15,41.05,41.09,232598.0,39.8421,39.8518,39.755,39.7937,232598.0
2017-04-04 14:35:00,41.09,41.16,41.09,41.11,62657.0,39.7937,39.8615,39.7937,39.8131,62657.0
2017-04-04 14:40:00,41.1,41.19,41.05,41.08,120346.0,39.8034,39.8905,39.755,39.784,120346.0
2017-04-04 14:45:00,41.08,41.08,41.03,41.05,67541.0,39.784,39.784,39.7356,39.755,67541.0
2017-04-04 14:50:00,41.05,41.08,41.03,41.03,51633.0,39.755,39.784,39.7356,39.7356,51633.0
2017-04-04 14:55:00,41.03,41.04,40.91,40.97,240895.0,39.7356,39.7453,39.6194,39.6775,240895.0
2017-04-04 15:00:00,40.97,41.01,40.96,40.98,76037.0,39.6775,39.7162,39.6678,39.6872,76037.0
2017-04-04 15:05:00,40.98,40.99,40.89,40.9,91173.0,39.6872,39.6969,39.6,39.6097,91173.0
2017-04-04 15:10:00,40.9,41.04,40.89,41.01,81063.0,39.6097,39.7453,39.6,39.7162,81063.0
2017-04-04 15:15:00,41.01,41.05,40.97,41.05,74407.0,39.7162,39.755,39.6775,39.755,74407.0
2017-04-04 15:20:00,41.04,41.05,41.0,41.03,98093.0,39.7453,39.755,39.7065,39.7356,98093.0
2017-04-04 15:25:00,41.03,41.04,40.91,40.93,155054.0,39.7356,39.7453,39.6194,39.6387,155054.0
2017-04-04 15:30:00,40.94,40.97,40.91,40.91,145322.0,39.6484,39.6775,39.6194,39.6194,145322.0
2017-04-04 15:35:00,40.91,40.92,40.86,40.86,177536.0,39.6194,39.6291,39.571,39.571,177536.0
2017-04-04 15:40:00,40.86,40.92,40.83,40.88,119016.0,39.571,39.6291,39.5419,39.5903,119016.0
2017-04-04 15:45:00,40.89,40.89,40.82,40.86,221981.0,39.6,39.6,39.5322,39.571,221981.0
2017-04-04 15:50:00,40.87,40.93,40.85,40.93,367125.0,39.5806,39.6387,39.5613,39.6387,367125.0
2017-04-04 15:55:00,40.92,40.93,40.86,40.9,337363.0,39.6291,39.6387,39.571,39.6097,337363.0
2017-04-05 09:30:00,41.15,41.39,41.13,41.17,197404.0,39.8518,40.0842,39.8324,39.8712,197404.0
2017-04-05 09:35:00,41.14,41.24,41.06,41.09,181204.0,39.8421,39.939,39.7646,39.7937,181204.0
2017-04-05 09:40:00,41.09,41.3,41.09,41.27,186453.0,39.7937,39.9971,39.7937,39.968,186453.0
2017-04-05 09:45:00,41.28,41.39,41.24,41.34,113706.0,39.9777,40.0842,39.939,40.0358,113706.0
2017-04-05 09:50:00,41.35,41.49,41.3,41.42,177564.0,40.0455,40.1811,39.9971,40.1133,177564.0
2017-04-05 09:55:00,41.45,41.45,41.33,41.36,35653.0,40.1423,40.1423,40.0261,40.0552,35653.0
2017-04-05 10:00:00,41.35,41.35,41.19,41.23,150591.0,40.0455,40.0455,39.8905,39.9293,150591.0
2017-04-05 10:05:00,41.24,41.27,41.19,41.24,71168.0,39.939,39.968,39.8905,39.939,71168.0
2017-04-05 10:10:00,41.23,41.23,41.07,41.16,74808.0,39.9293,39.9293,39.7743,39.8615,74808.0
2017-04-05 10:15:00,41.17,41.3,41.15,41.16,152339.0,39.8712,39.9971,39.8518,39.8615,152339.0
2017-04-05 10:20:00,41.18,41.25,41.17,41.19,99207.0,39.8809,39.9487,39.8712,39.8905,99207.0
2017-04-05 10:25:00,41.19,41.26,41.17,41.26,85358.0,39.8905,39.9583,39.8712,39.9583,85358.0
2017-04-05 10:30:00,41.25,41.35,41.24,41.27,86643.0,39.9487,40.0455,39.939,39.968,86643.0
2017-04-05 10:35:00,41.26,41.49,41.26,41.48,145273.0,39.9583,40.1811,39.9583,40.1714,145273.0
2017-04-05 10:40:00,41.48,41.54,41.48,41.54,83820.0,40.1714,40.2295,40.1714,40.2295,83820.0
2017-04-05 10:45:00,41.54,41.6,41.51,41.51,101698.0,40.2295,40.2876,40.2005,40.2005,101698.0
2017-04-05 10:50:00,41.51,41.63,41.49,41.63,52037.0,40.2005,40.3167,40.1811,40.3167,52037.0
2017-04-05 10:55:00,41.62,42.1,41.61,41.91,331905.0,40.307,40.7718,40.2973,40.5878,331905.0
2017-04-05 11:00:00,41.93,41.94,41.81,41.85,125849.0,40.6072,40.6169,40.491,40.5297,125849.0
2017-04-05 11:05:00,41.86,41.86,41.7,41.73,74262.0,40.5394,40.5394,40.3845,40.4135,74262.0
2017-04-05 11:10:00,41.73,41.8,41.69,41.69,54234.0,40.4135,40.4813,40.3748,40.3748,54234.0
2017-04-05 11:15:00,41.7,41.74,41.67,41.73,45228.0,40.3845,40.4232,40.3554,40.4135,45228.0
2017-04-05 11:20:00,41.72,41.82,41.71,41.79,58427.0,40.4038,40.5007,40.3941,40.4716,58427.0
2017-04-05 11:25:00,41.78,41.78,41.67,41.72,60440.0,40.4619,40.4619,40.3554,40.4038,60440.0
2017-04-05 11:30:00,41.72,41.81,41.67,41.78,54575.0,40.4038,40.491,40.3554,40.4619,54575.0
2017-04-05 11:35:00,41.77,41.9,41.77,41.9,39455.0,40.4522,40.5781,40.4522,40.5781,39455.0
2017-04-05 11:40:00,41.9,41.98,41.89,41.93,74540.0,40.5781,40.6556,40.5685,40.6072,74540.0
2017-04-05 11:45:00,41.94,42.04,41.93,42.03,65416.0,40.6169,40.7137,40.6072,40.704,65416.0
2017-04-05 11:50:00,42.04,42.04,41.93,41.93,44582.0,40.7137,40.7137,40.6072,40.6072,44582.0
2017-04-05 11:55:00,41.93,41.96,41.88,41.89,47114.0,40.6072,40.6363,40.5588,40.5685,47114.0
2017-04-05 12:00:00,41.9,41.96,41.89,41.92,26495.0,40.5781,40.6363,40.5685,40.5975,26495.0
2017-04-05 12:05:00,41.92,42.03,41.9,42.03,64544.0,40.5975,40.704,40.5781,40.704,64544.0
2017-04-05 12:10:00,42.02,42.02,41.94,41.94,27602.0,40.6944,40.6944,40.6169,40.6169,27602.0
2017-04-05 12:15:00,41.94,41.96,41.9,41.91,28717.0,40.6169,40.6363,40.5781,40.5878,28717.0
2017-04-05 12:20:00,41.91,41.98,41.9,41.96,36322.0,40.5878,40.6556,40.5781,40.6363,36322.0
2017-04-05 12:25:00,41.96,42.0,41.94,41.96,25724.0,40.6363,40.675,40.6169,40.6363,25724.0
2017-04-05 12:30:00,41.97,41.99,41.93,41.94,36069.0,40.6459,40.6653,40.6072,40.6169,36069.0
2017-04-05 12:35:00,41.94,41.98,41.93,41.95,25532.0,40.6169,40.6556,40.6072,40.6266,25532.0
2017-04-05 12:40:00,41.94,41.96,41.92,41.92,28841.0,40.6169,40.6363,40.5975,40.5975,28841.0
2017-04-05 12:45:00,41.92,41.96,41.91,41.93,50816.0,40.5975,40.6363,40.5878,40.6072,50816.0
2017-04-05 12:50:00,41.92,41.92,41.84,41.84,40680.0,40.5975,40.5975,40.52,40.52,40680.0
2017-04-05 12:55:00,41.85,41.85,41.78,41.8,19990.0,40.5297,40.5297,40.4619,40.4813,19990.0
2017-04-05 13:00:00,41.81,41.91,41.81,41.91,26544.0,40.491,40.5878,40.491,40.5878,26544.0
2017-04-05 13:05:00,41.91,41.99,41.91,41.98,35807.0,40.5878,40.6653,40.5878,40.6556,35807.0
2017-04-05 13:10:00,41.98,41.99,41.94,41.95,34388.0,40.6556,40.6653,40.6169,40.6266,34388.0
2017-04-05 13:15:00,41.95,41.96,41.93,41.93,19946.0,40.6266,40.6363,40.6072,40.6072,19946.0
2017-04-05 13:20:00,41.93,42.0,41.92,41.99,28193.0,40.6072,40.675,40.5975,40.6653,28193.0
2017-04-05 13:25:00,42.0,42.02,41.99,42.02,30929.0,40.675,40.6944,40.6653,40.6944,30929.0
2017-04-05 13:30:00,42.02,42.05,42.0,42.03,36461.0,40.6944,40.7234,40.675,40.704,36461.0
2017-04-05 13:35:00,42.04,42.06,42.01,42.01,36054.0,40.7137,40.7331,40.6847,40.6847,36054.0
2017-04-05 13:40:00,42.02,42.02,41.97,41.98,38363.0,40.6944,40.6944,40.6459,40.6556,38363.0
2017-04-05 13:45:00,41.99,42.09,41.99,42.09,39624.0,40.6653,40.7622,40.6653,40.7622,39624.0
2017-04-05 13:50:00,42.09,42.13,42.05,42.06,177987.0,40.7622,40.8009,40.7234,40.7331,177987.0
2017-04-05 13:55:00,42.06,42.09,42.01,42.04,100792.0,40.7331,40.7622,40.6847,40.7137,100792.0
2017-04-05 14:00:00,42.04,42.04,41.93,41.94,143523.0,40.7137,40.7137,40.6072,40.6169,143523.0
2017-04-05 14:05:00,41.95,42.02,41.95,41.99,60432.0,40.6266,40.6944,40.6266,40.6653,60432.0
2017-04-05 14:10:00,42.0,42.09,41.97,41.97,56613.0,40.675,40.7622,40.6459,40.6459,56613.0
2017-04-05 14:15:00,41.98,41.99,41.92,41.99,35150.0,40.6556,40.6653,40.5975,40.6653,35150.0
2017-04-05 14:20:00,41.99,42.01,41.92,41.92,37623.0,40.6653,40.6847,40.5975,40.5975,37623.0
2017-04-05 14:25:00,41.92,41.94,41.88,41.91,27664.0,40.5975,40.6169,40.5588,40.5878,27664.0
2017-04-05 14:30:00,41.92,41.92,41.81,41.81,53621.0,40.5975,40.5975,40.491,40.491,53621.0
2017-04-05 14:35:00,41.8,41.82,41.7,41.73,74955.0,40.4813,40.5007,40.3845,40.4135,74955.0
2017-04-05 14:40:00,41.7,41.8,41.67,41.79,35306.0,40.3845,40.4813,40.3554,40.4716,35306.0
2017-04-05 14:45:00,41.79,41.8,41.71,41.77,39895.0,40.4716,40.4813,40.3941,40.4522,39895.0
2017-04-05 14:50:00,41.76,41.77,41.52,41.59,151431.0,40.4426,40.4522,40.2101,40.2779,151431.0
2017-04-05 14:55:00,41.59,41.62,41.49,41.55,74026.0,40.2779,40.307,40.1811,40.2392,74026.0
2017-04-05 15:00:00,41.56,41.64,41.55,41.61,47663.0,40.2489,40.3263,40.2392,40.2973,47663.0
2017-04-05 15:05:00,41.6,41.61,41.55,41.55,42984.0,40.2876,40.2973,40.2392,40.2392,42984.0
2017-04-05 15:10:00,41.55,41.58,41.42,41.44,58804.0,40.2392,40.2682,40.1133,40.1327,58804.0
2017-04-05 15:15:00,41.43,41.45,41.38,41.41,73109.0,40.123,40.1423,40.0746,40.1036,73109.0
2017-04-05 15:20:00,41.41,41.43,41.29,41.35,101770.0,40.1036,40.123,39.9874,40.0455,101770.0
2017-04-05 15:25:00,41.35,41.46,41.3,41.46,87942.0,40.0455,40.152,39.9971,40.152,87942.0
2017-04-05 15:30:00,41.45,41.46,41.22,41.25,97513.0,40.1423,40.152,39.9196,39.9487,97513.0
2017-04-05 15:35:00,41.26,41.35,41.24,41.34,103553.0,39.9583,40.0455,39.939,40.0358,103553.0
2017-04-05 15:40:00,41.34,41.38,41.33,41.36,102786.0,40.0358,40.0746,40.0261,40.0552,102786.0
2017-04-05 15:45:00,41.36,41.37,41.31,41.33,127923.0,40.0552,40.0649,40.0068,40.0261,127923.0
2017-04-05 15:50:00,41.32,41.4,41.28,41.38,147924.0,40.0164,40.0939,39.9777,40.0746,147924.0
2017-04-05 15:55:00,41.38,41.38,41.28,41.31,328028.0,40.0746,40.0746,39.9777,40.0068,328028.0
2017-04-06 09:30:00,41.4,41.41,41.26,41.35,87341.0,40.0939,40.1036,39.9583,40.0455,87341.0
2017-04-06 09:35:00,41.35,41.46,41.3,41.42,57794.0,40.0455,40.152,39.9971,40.1133,57794.0
2017-04-06 09:40:00,41.44,41.48,41.16,41.26,138882.0,40.1327,40.1714,39.8615,39.9583,138882.0
2017-04-06 09:45:00,41.28,41.29,41.16,41.24,66746.0,39.9777,39.9874,39.8615,39.939,66746.0
2017-04-06 09:50:00,41.25,41.45,41.25,41.45,35808.0,39.9487,40.1423,39.9487,40.1423,35808.0
2017-04-06 09:55:00,41.49,41.58,41.48,41.53,40825.0,40.1811,40.2682,40.1714,40.2198,40825.0
2017-04-06 10:00:00,41.53,41.55,41.47,41.51,26145.0,40.2198,40.2392,40.1617,40.2005,26145.0
2017-04-06 10:05:00,41.53,41.7,41.52,41.66,54361.0,40.2198,40.3845,40.2101,40.3457,54361.0
2017-04-06 10:10:00,41.67,41.71,41.48,41.5,65053.0,40.3554,40.3941,40.1714,40.1908,65053.0
2017-04-06 10:15:00,41.5,41.57,41.48,41.49,42240.0,40.1908,40.2586,40.1714,40.1811,42240.0
2017-04-06 10:20:00,41.5,41.56,41.48,41.5,26749.0,40.1908,40.2489,40.1714,40.1908,26749.0
2017-04-06 10:25:00,41.51,41.59,41.48,41.57,43551.0,40.2005,40.2779,40.1714,40.2586,43551.0
2017-04-06 10:30:00,41.58,41.62,41.5,41.53,44163.0,40.2682,40.307,40.1908,40.2198,44163.0
2017-04-06 10:35:00,41.52,41.66,41.52,41.58,39231.0,40.2101,40.3457,40.2101,40.2682,39231.0
2017-04-06 10:40:00,41.58,41.58,41.43,41.52,43377.0,40.2682,40.2682,40.123,40.2101,43377.0
2017-04-06 10:45:00,41.52,41.66,41.5,41.58,38976.0,40.2101,40.3457,40.1908,40.2682,38976.0
2017-04-06 10:50:00,41.58,41.62,41.53,41.55,30036.0,40.2682,40.307,40.2198,40.2392,30036.0
2017-04-06 10:55:00,41.56,41.59,41.5,41.54,33152.0,40.2489,40.2779,40.1908,40.2295,33152.0
2017-04-06 11:00:00,41.55,41.6,41.53,41.57,40890.0,40.2392,40.2876,40.2198,40.2586,40890.0
2017-04-06 11:05:00,41.57,41.72,41.56,41.71,31164.0,40.2586,40.4038,40.2489,40.3941,31164.0
2017-04-06 11:10:00,41.71,41.78,41.7,41.78,19862.0,40.3941,40.4619,40.3845,40.4619,19862.0
2017-04-06 11:15:00,41.78,41.79,41.68,41.76,21712.0,40.4619,40.4716,40.3651,40.4426,21712.0
2017-04-06 11:20:00,41.76,41.9,41.76,41.89,32052.0,40.4426,40.5781,40.4426,40.5685,32052.0
2017-04-06 11:25:00,41.89,41.93,41.87,41.91,25295.0,40.5685,40.6072,40.5491,40.5878,25295.0
2017-04-06 11:30:00,41.92,41.92,41.81,41.84,28212.0,40.5975,40.5975,40.491,40.52,28212.0
2017-04-06 11:35:00,41.84,41.92,41.82,41.88,27426.0,40.52,40.5975,40.5007,40.5588,27426.0
2017-04-06 11:40:00,41.88,41.94,41.82,41.82,38931.0,40.5588,40.6169,40.5007,40.5007,38931.0
2017-04-06 11:45:00,41.82,41.88,41.79,41.8,21400.0,40.5007,40.5588,40.4716,40.4813,21400.0
2017-04-06 11:50:00,41.8,41.82,41.73,41.75,30740.0,40.4813,40.5007,40.4135,40.4329,30740.0
2017-04-06 11:55:00,41.75,41.79,41.72,41.77,46137.0,40.4329,40.4716,40.4038,40.4522,46137.0
2017-04-06 12:00:00,41.77,41.85,41.77,41.8,37830.0,40.4522,40.5297,40.4522,40.4813,37830.0
2017-04-06 12:05:00,41.8,41.84,41.76,41.8,24819.0,40.4813,40.52,40.4426,40.4813,24819.0
2017-04-06 12:10:00,41.79,41.8,41.76,41.78,16956.0,40.4716,40.4813,40.4426,40.4619,16956.0
2017-04-06 12:15:00,41.78,41.82,41.75,41.82,17560.0,40.4619,40.5007,40.4329,40.5007,17560.0
2017-04-06 12:20:00,41.82,41.86,41.81,41.83,24162.0,40.5007,40.5394,40.491,40.5104,24162.0
2017-04-06 12:25:00,41.83,41.86,41.81,41.86,50150.0,40.5104,40.5394,40.491,40.5394,50150.0
2017-04-06 12:30:00,41.87,41.88,41.84,41.85,23732.0,40.5491,40.5588,40.52,40.5297,23732.0
2017-04-06 12:35:00,41.85,41.86,41.78,41.8,25850.0,40.5297,40.5394,40.4619,40.4813,25850.0
2017-04-06 12:40:00,41.79,41.8,41.73,41.78,23403.0,40.4716,40.4813,40.4135,40.4619,23403.0
2017-04-06 12:45:00,41.77,41.77,41.71,41.73,48580.0,40.4522,40.4522,40.3941,40.4135,48580.0
2017-04-06 12:50:00,41.73,41.75,41.69,41.7,38760.0,40.4135,40.4329,40.3748,40.3845,38760.0
2017-04-06 12:55:00,41.7,41.72,41.68,41.7,30406.0,40.3845,40.4038,40.3651,40.3845,30406.0
2017-04-06 13:00:00,41.7,41.78,41.68,41.77,38875.0,40.3845,40.4619,40.3651,40.4522,38875.0
2017-04-06 13:05:00,41.77,41.81,41.76,41.8,13798.0,40.4522,40.491,40.4426,40.4813,13798.0
2017-04-06 13:10:00,41.8,41.81,41.8,41.8,14050.0,40.4813,40.491,40.4813,40.4813,14050.0
2017-04-06 13:15:00,41.81,41.92,41.8,41.89,49347.0,40.491,40.5975,40.4813,40.5685,49347.0
2017-04-06 13:20:00,41.9,41.93,41.89,41.9,17197.0,40.5781,40.6072,40.5685,40.5781,17197.0
2017-04-06 13:25:00,41.91,41.96,41.9,41.93,27371.0,40.5878,40.6363,40.5781,40.6072,27371.0
2017-04-06 13:30:00,41.93,41.95,41.9,41.93,18681.0,40.6072,40.6266,40.5781,40.6072,18681.0
2017-04-06 13:35:00,41.92,41.94,41.86,41.88,18678.0,40.5975,40.6169,40.5394,40.5588,18678.0
2017-04-06 13:40:00,41.87,41.88,41.82,41.83,22661.0,40.5491,40.5588,40.5007,40.5104,22661.0
2017-04-06 13:45:00,41.83,41.88,41.83,41.88,13372.0,40.5104,40.5588,40.5104,40.5588,13372.0
2017-04-06 13:50:00,41.88,41.93,41.86,41.91,18243.0,40.5588,40.6072,40.5394,40.5878,18243.0
2017-04-06 13:55:00,41.9,41.91,41.85,41.87,17090.0,40.5781,40.5878,40.5297,40.5491,17090.0
2017-04-06 14:00:00,41.88,41.92,41.88,41.9,19373.0,40.5588,40.5975,40.5588,40.5781,19373.0
2017-04-06 14:05:00,41.9,41.91,41.83,41.85,23309.0,40.5781,40.5878,40.5104,40.5297,23309.0
2017-04-06 14:10:00,41.84,41.85,41.81,41.82,12852.0,40.52,40.5297,40.491,40.5007,12852.0
2017-04-06 14:15:00,41.82,41.86,41.8,41.83,24870.0,40.5007,40.5394,40.4813,40.5104,24870.0
2017-04-06 14:20:00,41.84,41.86,41.83,41.84,16526.0,40.52,40.5394,40.5104,40.52,16526.0
2017-04-06 14:25:00,41.84,41.84,41.64,41.66,56359.0,40.52,40.52,40.3263,40.3457,56359.0
2017-04-06 14:30:00,41.65,41.69,41.62,41.66,26032.0,40.336,40.3748,40.307,40.3457,26032.0
2017-04-06 14:35:00,41.67,41.7,41.65,41.69,23010.0,40.3554,40.3845,40.336,40.3748,23010.0
2017-04-06 14:40:00,41.69,41.7,41.64,41.69,32808.0,40.3748,40.3845,40.3263,40.3748,32808.0
2017-04-06 14:45:00,41.69,41.71,41.58,41.6,42445.0,40.3748,40.3941,40.2682,40.2876,42445.0
2017-04-06 14:50:00,41.59,41.66,41.57,41.59,48146.0,40.2779,40.3457,40.2586,40.2779,48146.0
2017-04-06 14:55:00,41.6,41.61,41.44,41.47,64940.0,40.2876,40.2973,40.1327,40.1617,64940.0
2017-04-06 15:00:00,41.48,41.52,41.45,41.47,84466.0,40.1714,40.2101,40.1423,40.1617,84466.0
2017-04-06 15:05:00,41.48,41.55,41.43,41.55,63674.0,40.1714,40.2392,40.123,40.2392,63674.0
2017-04-06 15:10:00,41.56,41.63,41.55,41.63,53878.0,40.2489,40.3167,40.2392,40.3167,53878.0
2017-04-06 15:15:00,41.63,41.66,41.58,41.65,38356.0,40.3167,40.3457,40.2682,40.336,38356.0
2017-04-06 15:20:00,41.64,41.65,41.6,41.61,34877.0,40.3263,40.336,40.2876,40.2973,34877.0
2017-04-06 15:25:00,41.61,41.64,41.6,41.61,38903.0,40.2973,40.3263,40.2876,40.2973,38903.0
2017-04-06 15:30:00,41.61,41.61,41.55,41.58,58996.0,40.2973,40.2973,40.2392,40.2682,58996.0
2017-04-06 15:35:00,41.58,41.65,41.58,41.63,45743.0,40.2682,40.336,40.2682,40.3167,45743.0
2017-04-06 15:40:00,41.63,41.65,41.61,41.63,59195.0,40.3167,40.336,40.2973,40.3167,59195.0
2017-04-06 15:45:00,41.63,41.67,41.6,41.65,105096.0,40.3167,40.3554,40.2876,40.336,105096.0
2017-04-06 15:50:00,41.65,41.68,41.62,41.67,112193.0,40.336,40.3651,40.307,40.3554,112193.0
2017-04-06 15:55:00,41.66,41.74,41.65,41.73,169144.0,40.3457,40.4232,40.336,40.4135,169144.0
2017-04-07 09:30:00,41.53,41.65,41.35,41.41,167745.0,40.2198,40.336,40.0455,40.1036,167745.0
2017-04-07 09:35:00,41.4,41.62,41.35,41.4,89131.0,40.0939,40.307,40.0455,40.0939,89131.0
2017-04-07 09:40:00,41.42,41.52,41.41,41.43,54204.0,40.1133,40.2101,40.1036,40.123,54204.0
2017-04-07 09:45:00,41.46,41.55,41.43,41.55,35889.0,40.152,40.2392,40.123,40.2392,35889.0
2017-04-07 09:50:00,41.54,41.65,41.45,41.47,58767.0,40.2295,40.336,40.1423,40.1617,58767.0
2017-04-07 09:55:00,41.45,41.49,41.38,41.48,21470.0,40.1423,40.1811,40.0746,40.1714,21470.0
2017-04-07 10:00:00,41.45,41.56,41.39,41.55,27205.0,40.1423,40.2489,40.0842,40.2392,27205.0
2017-04-07 10:05:00,41.57,41.63,41.48,41.5,42390.0,40.2586,40.3167,40.1714,40.1908,42390.0
2017-04-07 10:10:00,41.51,41.58,41.48,41.5,38990.0,40.2005,40.2682,40.1714,40.1908,38990.0
2017-04-07 10:15:00,41.5,41.54,41.49,41.54,21800.0,40.1908,40.2295,40.1811,40.2295,21800.0
2017-04-07 10:20:00,41.52,41.55,41.47,41.49,44144.0,40.2101,40.2392,40.1617,40.1811,44144.0
2017-04-07 10:25:00,41.5,41.52,41.46,41.47,61560.0,40.1908,40.2101,40.152,40.1617,61560.0
2017-04-07 10:30:00,41.47,41.5,41.42,41.49,95961.0,40.1617,40.1908,40.1133,40.1811,95961.0
2017-04-07 10:35:00,41.49,41.5,41.46,41.47,56214.0,40.1811,40.1908,40.152,40.1617,56214.0
2017-04-07 10:40:00,41.47,41.47,41.43,41.43,26029.0,40.1617,40.1617,40.123,40.123,26029.0
2017-04-07 10:45:00,41.42,41.46,41.39,41.42,37177.0,40.1133,40.152,40.0842,40.1133,37177.0
2017-04-07 10:50:00,41.43,41.46,41.39,41.42,24778.0,40.123,40.152,40.0842,40.1133,24778.0
2017-04-07 10:55:00,41.41,41.41,41.33,41.35,61749.0,40.1036,40.1036,40.0261,40.0455,61749.0
2017-04-07 11:00:00,41.34,41.4,41.28,41.33,52158.0,40.0358,40.0939,39.9777,40.0261,52158.0
2017-04-07 11:05:00,41.33,41.34,41.3,41.31,43967.0,40.0261,40.0358,39.9971,40.0068,43967.0
2017-04-07 11:10:00,41.31,41.36,41.28,41.35,43339.0,40.0068,40.0552,39.9777,40.0455,43339.0
2017-04-07 11:15:00,41.35,41.49,41.34,41.47,58204.0,40.0455,40.1811,40.0358,40.1617,58204.0
2017-04-07 11:20:00,41.46,41.52,41.45,41.49,21185.0,40.152,40.2101,40.1423,40.1811,21185.0
2017-04-07 11:25:00,41.48,41.5,41.45,41.48,21122.0,40.1714,40.1908,40.1423,40.1714,21122.0
2017-04-07 11:30:00,41.48,41.52,41.43,41.49,30471.0,40.1714,40.2101,40.123,40.1811,30471.0
2017-04-07 11:35:00,41.48,41.51,41.43,41.47,27013.0,40.1714,40.2005,40.123,40.1617,27013.0
2017-04-07 11:40:00,41.47,41.47,41.43,41.46,17013.0,40.1617,40.1617,40.123,40.152,17013.0
2017-04-07 11:45:00,41.46,41.53,41.46,41.52,34709.0,40.152,40.2198,40.152,40.2101,34709.0
2017-04-07 11:50:00,41.52,41.56,41.51,41.54,20786.0,40.2101,40.2489,40.2005,40.2295,20786.0
2017-04-07 11:55:00,41.54,41.61,41.53,41.61,25772.0,40.2295,40.2973,40.2198,40.2973,25772.0
2017-04-07 12:00:00,41.61,41.64,41.59,41.63,21405.0,40.2973,40.3263,40.2779,40.3167,21405.0
2017-04-07 12:05:00,41.63,41.68,41.61,41.68,23313.0,40.3167,40.3651,40.2973,40.3651,23313.0
2017-04-07 12:10:00,41.67,41.71,41.66,41.7,22385.0,40.3554,40.3941,40.3457,40.3845,22385.0
2017-04-07 12:15:00,41.71,41.77,41.69,41.76,31737.0,40.3941,40.4522,40.3748,40.4426,31737.0
2017-04-07 12:20:00,41.76,41.82,41.75,41.81,34739.0,40.4426,40.5007,40.4329,40.491,34739.0
2017-04-07 12:25:00,41.82,41.88,41.75,41.76,29809.0,40.5007,40.5588,40.4329,40.4426,29809.0
2017-04-07 12:30:00,41.77,41.81,41.76,41.77,15460.0,40.4522,40.491,40.4426,40.4522,15460.0
2017-04-07 12:35:00,41.77,41.77,41.69,41.71,22040.0,40.4522,40.4522,40.3748,40.3941,22040.0
2017-04-07 12:40:00,41.7,41.74,41.69,41.71,19476.0,40.3845,40.4232,40.3748,40.3941,19476.0
2017-04-07 12:45:00,41.71,41.73,41.69,41.73,22055.0,40.3941,40.4135,40.3748,40.4135,22055.0
2017-04-07 12:50:00,41.73,41.76,41.7,41.74,28047.0,40.4135,40.4426,40.3845,40.4232,28047.0
2017-04-07 12:55:00,41.74,41.79,41.74,41.76,26695.0,40.4232,40.4716,40.4232,40.4426,26695.0
2017-04-07 13:00:00,41.75,41.76,41.7,41.73,20699.0,40.4329,40.4426,40.3845,40.4135,20699.0
2017-04-07 13:05:00,41.73,41.74,41.71,41.74,18165.0,40.4135,40.4232,40.3941,40.4232,18165.0
2017-04-07 13:10:00,41.73,41.77,41.7,41.75,32646.0,40.4135,40.4522,40.3845,40.4329,32646.0
2017-04-07 13:15:00,41.75,41.79,41.73,41.73,28068.0,40.4329,40.4716,40.4135,40.4135,28068.0
2017-04-07 13:20:00,41.73,41.78,41.73,41.76,13894.0,40.4135,40.4619,40.4135,40.4426,13894.0
2017-04-07 13:25:00,41.75,41.81,41.71,41.78,64264.0,40.4329,40.491,40.3941,40.4619,64264.0
2017-04-07 13:30:00,41.77,41.85,41.77,41.82,34035.0,40.4522,40.5297,40.4522,40.5007,34035.0
2017-04-07 13:35:00,41.81,41.85,41.8,41.84,20403.0,40.491,40.5297,40.4813,40.52,20403.0
2017-04-07 13:40:00,41.85,41.93,41.84,41.93,33474.0,40.5297,40.6072,40.52,40.6072,33474.0
2017-04-07 13:45:00,41.94,41.94,41.88,41.92,41239.0,40.6169,40.6169,40.5588,40.5975,41239.0
2017-04-07 13:50:00,41.93,41.98,41.92,41.94,23173.0,40.6072,40.6556,40.5975,40.6169,23173.0
2017-04-07 13:55:00,41.95,42.0,41.9,41.92,60084.0,40.6266,40.675,40.5781,40.5975,60084.0
2017-04-07 14:00:00,41.91,41.99,41.91,41.98,25265.0,40.5878,40.6653,40.5878,40.6556,25265.0
2017-04-07 14:05:00,41.97,42.09,41.97,42.06,78245.0,40.6459,40.7622,40.6459,40.7331,78245.0
2017-04-07 14:10:00,42.06,42.1,42.05,42.09,35941.0,40.7331,40.7718,40.7234,40.7622,35941.0
2017-04-07 14:15:00,42.08,42.09,42.03,42.03,30447.0,40.7525,40.7622,40.704,40.704,30447.0
2017-04-07 14:20:00,42.04,42.06,42.01,42.03,29656.0,40.7137,40.7331,40.6847,40.704,29656.0
2017-04-07 14:25:00,42.03,42.04,41.94,41.95,38786.0,40.704,40.7137,40.6169,40.6266,38786.0
2017-04-07 14:30:00,41.95,41.95,41.85,41.86,46116.0,40.6266,40.6266,40.5297,40.5394,46116.0
2017-04-07 14:35:00,41.86,41.91,41.85,41.9,26786.0,40.5394,40.5878,40.5297,40.5781,26786.0
2017-04-07 14:40:00,41.9,41.9,41.82,41.84,44984.0,40.5781,40.5781,40.5007,40.52,44984.0
2017-04-07 14:45:00,41.85,41.93,41.84,41.88,33025.0,40.5297,40.6072,40.52,40.5588,33025.0
2017-04-07 14:50:00,41.89,41.89,41.82,41.86,32294.0,40.5685,40.5685,40.5007,40.5394,32294.0
2017-04-07 14:55:00,41.87,41.92,41.87,41.89,25121.0,40.5491,40.5975,40.5491,40.5685,25121.0
2017-04-07 15:00:00,41.88,41.91,41.87,41.89,22050.0,40.5588,40.5878,40.5491,40.5685,22050.0
2017-04-07 15:05:00,41.88,41.9,41.86,41.87,26184.0,40.5588,40.5781,40.5394,40.5491,26184.0
2017-04-07 15:10:00,41.87,41.92,41.87,41.91,21345.0,40.5491,40.5975,40.5491,40.5878,21345.0
2017-04-07 15:15:00,41.91,41.96,41.9,41.96,30262.0,40.5878,40.6363,40.5781,40.6363,30262.0
2017-04-07 15:20:00,41.95,41.99,41.91,41.92,40698.0,40.6266,40.6653,40.5878,40.5975,40698.0
2017-04-07 15:25:00,41.91,41.94,41.85,41.85,27182.0,40.5878,40.6169,40.5297,40.5297,27182.0
2017-04-07 15:30:00,41.86,41.86,41.79,41.83,60139.0,40.5394,40.5394,40.4716,40.5104,60139.0
2017-04-07 15:35:00,41.83,41.87,41.82,41.84,53550.0,40.5104,40.5491,40.5007,40.52,53550.0
2017-04-07 15:40:00,41.84,41.86,41.81,41.81,53324.0,40.52,40.5394,40.491,40.491,53324.0
2017-04-07 15:45:00,41.82,41.85,41.81,41.83,89679.0,40.5007,40.5297,40.491,40.5104,89679.0
2017-04-07 15:50:00,41.83,41.85,41.81,41.81,143015.0,40.5104,40.5297,40.491,40.491,143015.0
2017-04-07 15:55:00,41.82,41.86,41.8,41.8,278751.0,40.5007,40.5394,40.4813,40.4813,278751.0
2017-04-10 09:30:00,41.81,41.98,41.62,41.79,75028.0,40.491,40.6556,40.307,40.4716,75028.0
2017-04-10 09:35:00,41.79,42.07,41.75,42.07,61058.0,40.4716,40.7428,40.4329,40.7428,61058.0
2017-04-10 09:40:00,42.09,42.32,42.09,42.28,107391.0,40.7622,40.9849,40.7622,40.9462,107391.0
2017-04-10 09:45:00,42.29,42.41,42.29,42.34,116465.0,40.9558,41.0721,40.9558,41.0043,116465.0
2017-04-10 09:50:00,42.35,42.36,42.28,42.28,64706.0,41.014,41.0236,40.9462,40.9462,64706.0
2017-04-10 09:55:00,42.29,42.3,42.19,42.24,39975.0,40.9558,40.9655,40.859,40.9074,39975.0
2017-04-10 10:00:00,42.23,42.33,42.23,42.29,41236.0,40.8977,40.9946,40.8977,40.9558,41236.0
2017-04-10 10:05:00,42.29,42.32,42.26,42.28,83919.0,40.9558,40.9849,40.9268,40.9462,83919.0
2017-04-10 10:10:00,42.29,42.32,42.18,42.23,56597.0,40.9558,40.9849,40.8493,40.8977,56597.0
2017-04-10 10:15:00,42.22,42.32,42.22,42.3,27075.0,40.8881,40.9849,40.8881,40.9655,27075.0
2017-04-10 10:20:00,42.29,42.32,42.22,42.28,39328.0,40.9558,40.9849,40.8881,40.9462,39328.0
2017-04-10 10:25:00,42.28,42.29,42.19,42.21,37690.0,40.9462,40.9558,40.859,40.8784,37690.0
2017-04-10 10:30:00,42.22,42.34,42.22,42.3,42274.0,40.8881,41.0043,40.8881,40.9655,42274.0
2017-04-10 10:35:00,42.3,42.31,42.25,42.31,35547.0,40.9655,40.9752,40.9171,40.9752,35547.0
2017-04-10 10:40:00,42.31,42.32,42.25,42.28,51761.0,40.9752,40.9849,40.9171,40.9462,51761.0
2017-04-10 10:45:00,42.28,42.34,42.28,42.32,36883.0,40.9462,41.0043,40.9462,40.9849,36883.0
2017-04-10 10:50:00,42.33,42.39,42.32,42.39,49882.0,40.9946,41.0527,40.9849,41.0527,49882.0
2017-04-10 10:55:00,42.38,42.4,42.31,42.34,48432.0,41.043,41.0624,40.9752,41.0043,48432.0
2017-04-10 11:00:00,42.33,42.41,42.33,42.41,37190.0,40.9946,41.0721,40.9946,41.0721,37190.0
2017-04-10 11:05:00,42.41,42.44,42.37,42.41,54955.0,41.0721,41.1011,41.0333,41.0721,54955.0
2017-04-10 11:10:00,42.42,42.47,42.41,42.46,38695.0,41.0817,41.1302,41.0721,41.1205,38695.0
2017-04-10 11:15:00,42.46,42.46,42.37,42.42,30859.0,41.1205,41.1205,41.0333,41.0817,30859.0
2017-04-10 11:20:00,42.43,42.45,42.42,42.44,30088.0,41.0914,41.1108,41.0817,41.1011,30088.0
2017-04-10 11:25:00,42.44,42.45,42.38,42.39,22337.0,41.1011,41.1108,41.043,41.0527,22337.0
2017-04-10 11:30:00,42.4,42.43,42.28,42.29,74056.0,41.0624,41.0914,40.9462,40.9558,74056.0
2017-04-10 11:35:00,42.29,42.36,42.28,42.32,55822.0,40.9558,41.0236,40.9462,40.9849,55822.0
2017-04-10 11:40:00,42.31,42.36,42.26,42.35,34809.0,40.9752,41.0236,40.9268,41.014,34809.0
2017-04-10 11:45:00,42.35,42.37,42.3,42.36,32392.0,41.014,41.0333,40.9655,41.0236,32392.0
2017-04-10 11:50:00,42.36,42.36,42.29,42.32,32539.0,41.0236,41.0236,40.9558,40.9849,32539.0
2017-04-10 11:55:00,42.32,42.32,42.24,42.29,24004.0,40.9849,40.9849,40.9074,40.9558,24004.0
2017-04-10 12:00:00,42.29,42.37,42.29,42.34,31303.0,40.9558,41.0333,40.9558,41.0043,31303.0
2017-04-10 12:05:00,42.35,42.36,42.26,42.27,29010.0,41.014,41.0236,40.9268,40.9365,29010.0
2017-04-10 12:10:00,42.28,42.28,42.13,42.16,71480.0,40.9462,40.9462,40.8009,40.8299,71480.0
2017-04-10 12:15:00,42.16,42.17,42.09,42.09,30446.0,40.8299,40.8396,40.7622,40.7622,30446.0
2017-04-10 12:20:00,42.09,42.13,42.09,42.1,51801.0,40.7622,40.8009,40.7622,40.7718,51801.0
2017-04-10 12:25:00,42.1,42.17,42.09,42.14,24425.0,40.7718,40.8396,40.7622,40.8106,24425.0
2017-04-10 12:30:00,42.13,42.17,42.05,42.17,26435.0,40.8009,40.8396,40.7234,40.8396,26435.0
2017-04-10 12:35:00,42.16,42.23,42.15,42.22,28760.0,40.8299,40.8977,40.8203,40.8881,28760.0
2017-04-10 12:40:00,42.22,42.33,42.22,42.32,55617.0,40.8881,40.9946,40.8881,40.9849,55617.0
2017-04-10 12:45:00,42.32,42.41,42.32,42.39,35197.0,40.9849,41.0721,40.9849,41.0527,35197.0
2017-04-10 12:50:00,42.41,42.48,42.4,42.46,50027.0,41.0721,41.1398,41.0624,41.1205,50027.0
2017-04-10 12:55:00,42.45,42.48,42.43,42.46,45651.0,41.1108,41.1398,41.0914,41.1205,45651.0
2017-04-10 13:00:00,42.45,42.47,42.43,42.44,24820.0,41.1108,41.1302,41.0914,41.1011,24820.0
2017-04-10 13:05:00,42.45,42.54,42.44,42.48,55004.0,41.1108,41.198,41.1011,41.1398,55004.0
2017-04-10 13:10:00,42.48,42.49,42.45,42.48,33211.0,41.1398,41.1495,41.1108,41.1398,33211.0
2017-04-10 13:15:00,42.48,42.49,42.38,42.4,49999.0,41.1398,41.1495,41.043,41.0624,49999.0
2017-04-10 13:20:00,42.4,42.43,42.39,42.43,24932.0,41.0624,41.0914,41.0527,41.0914,24932.0
2017-04-10 13:25:00,42.43,42.44,42.41,42.42,13206.0,41.0914,41.1011,41.0721,41.0817,13206.0
2017-04-10 13:30:00,42.42,42.45,42.41,42.43,25728.0,41.0817,41.1108,41.0721,41.0914,25728.0
2017-04-10 13:35:00,42.44,42.53,42.43,42.46,27585.0,41.1011,41.1883,41.0914,41.1205,27585.0
2017-04-10 13:40:00,42.46,42.48,42.34,42.37,122727.0,41.1205,41.1398,41.0043,41.0333,122727.0
2017-04-10 13:45:00,42.37,42.38,42.29,42.34,27385.0,41.0333,41.043,40.9558,41.0043,27385.0
2017-04-10 13:50:00,42.33,42.39,42.33,42.37,19367.0,40.9946,41.0527,40.9946,41.0333,19367.0
2017-04-10 13:55:00,42.38,42.44,42.37,42.44,22598.0,41.043,41.1011,41.0333,41.1011,22598.0
2017-04-10 14:00:00,42.43,42.43,42.31,42.31,51115.0,41.0914,41.0914,40.9752,40.9752,51115.0
2017-04-10 14:05:00,42.31,42.4,42.31,42.4,20351.0,40.9752,41.0624,40.9752,41.0624,20351.0
2017-04-10 14:10:00,42.39,42.47,42.39,42.46,24499.0,41.0527,41.1302,41.0527,41.1205,24499.0
2017-04-10 14:15:00,42.47,42.5,42.46,42.48,18220.0,41.1302,41.1592,41.1205,41.1398,18220.0
2017-04-10 14:20:00,42.48,42.58,42.47,42.54,54932.0,41.1398,41.2367,41.1302,41.198,54932.0
2017-04-10 14:25:00,42.53,42.53,42.46,42.5,28428.0,41.1883,41.1883,41.1205,41.1592,28428.0
2017-04-10 14:30:00,42.49,42.51,42.47,42.5,21888.0,41.1495,41.1689,41.1302,41.1592,21888.0
2017-04-10 14:35:00,42.5,42.54,42.49,42.52,40469.0,41.1592,41.198,41.1495,41.1786,40469.0
2017-04-10 14:40:00,42.51,42.57,42.49,42.56,54231.0,41.1689,41.227,41.1495,41.2173,54231.0
2017-04-10 14:45:00,42.55,42.62,42.55,42.61,50169.0,41.2076,41.2754,41.2076,41.2657,50169.0
2017-04-10 14:50:00,42.62,42.63,42.55,42.58,36592.0,41.2754,41.2851,41.2076,41.2367,36592.0
2017-04-10 14:55:00,42.58,42.62,42.57,42.59,65493.0,41.2367,41.2754,41.227,41.2464,65493.0
2017-04-10 15:00:00,42.58,42.66,42.57,42.66,99842.0,41.2367,41.3142,41.227,41.3142,99842.0
2017-04-10 15:05:00,42.66,42.67,42.57,42.58,103887.0,41.3142,41.3239,41.227,41.2367,103887.0
2017-04-10 15:10:00,42.58,42.59,42.49,42.49,50366.0,41.2367,41.2464,41.1495,41.1495,50366.0
2017-04-10 15:15:00,42.5,42.54,42.46,42.48,40751.0,41.1592,41.198,41.1205,41.1398,40751.0
2017-04-10 15:20:00,42.48,42.48,42.36,42.45,49619.0,41.1398,41.1398,41.0236,41.1108,49619.0
2017-04-10 15:25:00,42.46,42.46,42.42,42.42,24569.0,41.1205,41.1205,41.0817,41.0817,24569.0
2017-04-10 15:30:00,42.42,42.45,42.4,42.41,45536.0,41.0817,41.1108,41.0624,41.0721,45536.0
2017-04-10 15:35:00,42.42,42.47,42.42,42.44,52779.0,41.0817,41.1302,41.0817,41.1011,52779.0
2017-04-10 15:40:00,42.44,42.44,42.4,42.41,53881.0,41.1011,41.1011,41.0624,41.0721,53881.0
2017-04-10 15:45:00,42.4,42.41,42.33,42.33,73021.0,41.0624,41.0721,40.9946,40.9946,73021.0
2017-04-10 15:50:00,42.33,42.38,42.3,42.33,131993.0,40.9946,41.043,40.9655,40.9946,131993.0
2017-04-10 15:55:00,42.33,42.38,42.3,42.32,276304.0,40.9946,41.043,40.9655,40.9849,276304.0
2017-04-11 09:30:00,42.78,43.03,42.41,42.95,403568.0,41.4304,41.6725,41.0721,41.595,403568.0
2017-04-11 09:35:00,42.95,43.04,42.51,42.6,210495.0,41.595,41.6822,41.1689,41.2561,210495.0
2017-04-11 09:40:00,42.63,42.81,42.43,42.8,195816.0,41.2851,41.4594,41.0914,41.4498,195816.0
2017-04-11 09:45:00,42.82,42.82,42.56,42.74,155697.0,41.4691,41.4691,41.2173,41.3916,155697.0
2017-04-11 09:50:00,42.72,42.87,42.65,42.77,175656.0,41.3723,41.5175,41.3045,41.4207,175656.0
2017-04-11 09:55:00,42.77,42.77,42.46,42.56,120067.0,41.4207,41.4207,41.1205,41.2173,120067.0
2017-04-11 10:00:00,42.57,42.75,42.57,42.75,152515.0,41.227,41.4013,41.227,41.4013,152515.0
2017-04-11 10:05:00,42.76,42.77,42.68,42.77,77582.0,41.411,41.4207,41.3335,41.4207,77582.0
2017-04-11 10:10:00,42.75,42.8,42.64,42.73,127611.0,41.4013,41.4498,41.2948,41.382,127611.0
2017-04-11 10:15:00,42.73,42.76,42.56,42.61,74676.0,41.382,41.411,41.2173,41.2657,74676.0
2017-04-11 10:20:00,42.6,42.63,42.55,42.58,118996.0,41.2561,41.2851,41.2076,41.2367,118996.0
2017-04-11 10:25:00,42.57,42.76,42.56,42.72,104284.0,41.227,41.411,41.2173,41.3723,104284.0
2017-04-11 10:30:00,42.71,42.71,42.55,42.6,97626.0,41.3626,41.3626,41.2076,41.2561,97626.0
2017-04-11 10:35:00,42.59,42.71,42.56,42.67,122700.0,41.2464,41.3626,41.2173,41.3239,122700.0
2017-04-11 10:40:00,42.67,42.74,42.59,42.74,83481.0,41.3239,41.3916,41.2464,41.3916,83481.0
2017-04-11 10:45:00,42.74,42.8,42.66,42.66,86364.0,41.3916,41.4498,41.3142,41.3142,86364.0
2017-04-11 10:50:00,42.65,42.71,42.6,42.62,89951.0,41.3045,41.3626,41.2561,41.2754,89951.0
2017-04-11 10:55:00,42.61,42.66,42.57,42.63,62251.0,41.2657,41.3142,41.227,41.2851,62251.0
2017-04-11 11:00:00,42.62,42.7,42.57,42.68,56108.0,41.2754,41.3529,41.227,41.3335,56108.0
2017-04-11 11:05:00,42.68,42.74,42.55,42.55,53037.0,41.3335,41.3916,41.2076,41.2076,53037.0
2017-04-11 11:10:00,42.55,42.61,42.5,42.55,98160.0,41.2076,41.2657,41.1592,41.2076,98160.0
2017-04-11 11:15:00,42.55,42.69,42.52,42.67,89276.0,41.2076,41.3432,41.1786,41.3239,89276.0
2017-04-11 11:20:00,42.67,42.74,42.59,42.73,82365.0,41.3239,41.3916,41.2464,41.382,82365.0
2017-04-11 11:25:00,42.74,42.76,42.65,42.75,62375.0,41.3916,41.411,41.3045,41.4013,62375.0
2017-04-11 11:30:00,42.75,42.86,42.71,42.85,154775.0,41.4013,41.5079,41.3626,41.4982,154775.0
2017-04-11 11:35:00,42.85,42.86,42.73,42.76,81977.0,41.4982,41.5079,41.382,41.411,81977.0
2017-04-11 11:40:00,42.77,42.78,42.71,42.73,59278.0,41.4207,41.4304,41.3626,41.382,59278.0
2017-04-11 11:45:00,42.72,42.82,42.66,42.81,60513.0,41.3723,41.4691,41.3142,41.4594,60513.0
2017-04-11 11:50:00,42.8,42.91,42.78,42.88,46835.0,41.4498,41.5563,41.4304,41.5272,46835.0
2017-04-11 11:55:00,42.89,42.95,42.88,42.91,63290.0,41.5369,41.595,41.5272,41.5563,63290.0
2017-04-11 12:00:00,42.92,42.98,42.87,42.94,67063.0,41.566,41.6241,41.5175,41.5853,67063.0
2017-04-11 12:05:00,42.95,43.01,42.95,43.0,68903.0,41.595,41.6531,41.595,41.6434,68903.0
2017-04-11 12:10:00,43.0,43.09,42.99,43.08,128181.0,41.6434,41.7306,41.6338,41.7209,128181.0
2017-04-11 12:15:00,43.08,43.1,42.99,43.04,117771.0,41.7209,41.7403,41.6338,41.6822,117771.0
2017-04-11 12:20:00,43.04,43.2,43.03,43.13,152225.0,41.6822,41.8371,41.6725,41.7693,152225.0
2017-04-11 12:25:00,43.13,43.14,43.09,43.11,95606.0,41.7693,41.779,41.7306,41.75,95606.0
2017-04-11 12:30:00,43.11,43.15,43.02,43.09,81479.0,41.75,41.7887,41.6628,41.7306,81479.0
2017-04-11 12:35:00,43.09,43.14,43.08,43.13,89290.0,41.7306,41.779,41.7209,41.7693,89290.0
2017-04-11 12:40:00,43.13,43.19,43.11,43.19,67248.0,41.7693,41.8275,41.75,41.8275,67248.0
2017-04-11 12:45:00,43.19,43.3,43.18,43.3,99557.0,41.8275,41.934,41.8178,41.934,99557.0
2017-04-11 12:50:00,43.3,43.4,43.29,43.39,141507.0,41.934,42.0308,41.9243,42.0211,141507.0
2017-04-11 12:55:00,43.4,43.48,43.35,43.44,112832.0,42.0308,42.1083,41.9824,42.0696,112832.0
2017-04-11 13:00:00,43.45,43.47,43.42,43.46,69803.0,42.0792,42.0986,42.0502,42.0889,69803.0
2017-04-11 13:05:00,43.46,43.55,43.46,43.55,144778.0,42.0889,42.1761,42.0889,42.1761,144778.0
2017-04-11 13:10:00,43.55,43.57,43.45,43.52,103837.0,42.1761,42.1955,42.0792,42.147,103837.0
2017-04-11 13:15:00,43.52,43.53,43.47,43.48,51788.0,42.147,42.1567,42.0986,42.1083,51788.0
2017-04-11 13:20:00,43.48,43.53,43.46,43.48,53899.0,42.1083,42.1567,42.0889,42.1083,53899.0
2017-04-11 13:25:00,43.49,43.57,43.48,43.55,77131.0,42.118,42.1955,42.1083,42.1761,77131.0
2017-04-11 13:30:00,43.55,43.57,43.46,43.46,57977.0,42.1761,42.1955,42.0889,42.0889,57977.0
2017-04-11 13:35:00,43.47,43.55,43.46,43.53,63603.0,42.0986,42.1761,42.0889,42.1567,63603.0
2017-04-11 13:40:00,43.54,43.55,43.39,43.41,83279.0,42.1664,42.1761,42.0211,42.0405,83279.0
2017-04-11 13:45:00,43.4,43.5,43.4,43.47,65835.0,42.0308,42.1277,42.0308,42.0986,65835.0
2017-04-11 13:50:00,43.47,43.54,43.45,43.52,115620.0,42.0986,42.1664,42.0792,42.147,115620.0
2017-04-11 13:55:00,43.52,43.63,43.52,43.62,127962.0,42.147,42.2536,42.147,42.2439,127962.0
2017-04-11 14:00:00,43.62,43.62,43.48,43.49,67012.0,42.2439,42.2439,42.1083,42.118,67012.0
2017-04-11 14:05:00,43.49,43.62,43.48,43.61,182346.0,42.118,42.2439,42.1083,42.2342,182346.0
2017-04-11 14:10:00,43.61,43.61,43.49,43.52,87635.0,42.2342,42.2342,42.118,42.147,87635.0
2017-04-11 14:15:00,43.52,43.52,43.47,43.47,109249.0,42.147,42.147,42.0986,42.0986,109249.0
2017-04-11 14:20:00,43.48,43.51,43.45,43.47,62400.0,42.1083,42.1374,42.0792,42.0986,62400.0
2017-04-11 14:25:00,43.48,43.61,43.47,43.61,168144.0,42.1083,42.2342,42.0986,42.2342,168144.0
2017-04-11 14:30:00,43.6,43.66,43.56,43.59,89992.0,42.2245,42.2826,42.1858,42.2148,89992.0
2017-04-11 14:35:00,43.6,43.7,43.59,43.69,72517.0,42.2245,42.3214,42.2148,42.3117,72517.0
2017-04-11 14:40:00,43.69,43.74,43.6,43.65,76825.0,42.3117,42.3601,42.2245,42.2729,76825.0
2017-04-11 14:45:00,43.65,43.76,43.64,43.72,69681.0,42.2729,42.3795,42.2633,42.3407,69681.0
2017-04-11 14:50:00,43.72,43.82,43.71,43.75,136851.0,42.3407,42.4376,42.331,42.3698,136851.0
2017-04-11 14:55:00,43.74,43.79,43.74,43.78,89466.0,42.3601,42.4085,42.3601,42.3988,89466.0
2017-04-11 15:00:00,43.78,43.92,43.75,43.87,161300.0,42.3988,42.5344,42.3698,42.486,161300.0
2017-04-11 15:05:00,43.87,43.88,43.76,43.83,109663.0,42.486,42.4957,42.3795,42.4473,109663.0
2017-04-11 15:10:00,43.83,43.83,43.74,43.77,87467.0,42.4473,42.4473,42.3601,42.3892,87467.0
2017-04-11 15:15:00,43.77,43.84,43.7,43.83,151421.0,42.3892,42.4569,42.3214,42.4473,151421.0
2017-04-11 15:20:00,43.83,43.88,43.66,43.71,163876.0,42.4473,42.4957,42.2826,42.331,163876.0
2017-04-11 15:25:00,43.71,43.78,43.68,43.72,92529.0,42.331,42.3988,42.302,42.3407,92529.0
2017-04-11 15:30:00,43.72,43.82,43.68,43.81,170122.0,42.3407,42.4376,42.302,42.4279,170122.0
2017-04-11 15:35:00,43.82,43.85,43.76,43.82,289674.0,42.4376,42.4666,42.3795,42.4376,289674.0
2017-04-11 15:40:00,43.81,43.87,43.8,43.87,166724.0,42.4279,42.486,42.4182,42.486,166724.0
2017-04-11 15:45:00,43.86,43.9,43.8,43.9,218322.0,42.4763,42.5151,42.4182,42.5151,218322.0
2017-04-11 15:50:00,43.9,43.9,43.84,43.86,249125.0,42.5151,42.5151,42.4569,42.4763,249125.0
2017-04-11 15:55:00,43.87,43.95,43.85,43.94,462985.0,42.486,42.5635,42.4666,42.5538,462985.0
2017-04-12 09:30:00,44.79,45.0,44.69,44.91,598069.0,43.377,43.5803,43.2801,43.4932,598069.0
2017-04-12 09:35:00,44.89,45.35,44.89,45.13,639203.0,43.4738,43.9193,43.4738,43.7062,639203.0
2017-04-12 09:40:00,45.13,45.16,44.88,44.98,308842.0,43.7062,43.7353,43.4641,43.561,308842.0
2017-04-12 09:45:00,44.98,45.28,44.98,45.23,327689.0,43.561,43.8515,43.561,43.8031,327689.0
2017-04-12 09:50:00,45.23,45.31,45.06,45.21,155258.0,43.8031,43.8806,43.6385,43.7837,155258.0
2017-04-12 09:55:00,45.2,45.21,44.94,45.0,173991.0,43.774,43.7837,43.5222,43.5803,173991.0
2017-04-12 10:00:00,44.98,45.05,44.89,45.0,155419.0,43.561,43.6288,43.4738,43.5803,155419.0
2017-04-12 10:05:00,45.0,45.06,44.94,45.0,105977.0,43.5803,43.6385,43.5222,43.5803,105977.0
2017-04-12 10:10:00,44.99,45.16,44.99,45.12,104854.0,43.5707,43.7353,43.5707,43.6966,104854.0
2017-04-12 10:15:00,45.12,45.2,44.99,45.0,138779.0,43.6966,43.774,43.5707,43.5803,138779.0
2017-04-12 10:20:00,44.99,45.1,44.9,44.96,95137.0,43.5707,43.6772,43.4835,43.5416,95137.0
2017-04-12 10:25:00,44.96,44.97,44.8,44.81,132707.0,43.5416,43.5513,43.3867,43.3963,132707.0
2017-04-12 10:30:00,44.83,44.97,44.83,44.97,95643.0,43.4157,43.5513,43.4157,43.5513,95643.0
2017-04-12 10:35:00,44.96,45.04,44.91,45.01,111370.0,43.5416,43.6191,43.4932,43.59,111370.0
2017-04-12 10:40:00,45.01,45.02,44.91,44.98,95235.0,43.59,43.5997,43.4932,43.561,95235.0
2017-04-12 10:45:00,44.98,45.03,44.83,44.89,130748.0,43.561,43.6094,43.4157,43.4738,130748.0
2017-04-12 10:50:00,44.88,44.88,44.78,44.81,82245.0,43.4641,43.4641,43.3673,43.3963,82245.0
2017-04-12 10:55:00,44.81,44.83,44.5,44.62,165380.0,43.3963,43.4157,43.0961,43.2123,165380.0
2017-04-12 11:00:00,44.63,44.64,44.45,44.46,130302.0,43.222,43.2317,43.0477,43.0574,130302.0
2017-04-12 11:05:00,44.45,44.61,44.45,44.51,75611.0,43.0477,43.2027,43.0477,43.1058,75611.0
2017-04-12 11:10:00,44.5,44.59,44.44,44.56,73810.0,43.0961,43.1833,43.038,43.1542,73810.0
2017-04-12 11:15:00,44.54,44.55,44.39,44.47,44920.0,43.1349,43.1445,42.9896,43.0671,44920.0
2017-04-12 11:20:00,44.48,44.54,44.37,44.37,50911.0,43.0768,43.1349,42.9702,42.9702,50911.0
2017-04-12 11:25:00,44.37,44.43,44.31,44.33,41723.0,42.9702,43.0283,42.9121,42.9315,41723.0
2017-04-12 11:30:00,44.33,44.35,44.26,44.32,55309.0,42.9315,42.9509,42.8637,42.9218,55309.0
2017-04-12 11:35:00,44.32,44.33,44.2,44.32,61264.0,42.9218,42.9315,42.8056,42.9218,61264.0
2017-04-12 11:40:00,44.32,44.37,44.27,44.32,54070.0,42.9218,42.9702,42.8734,42.9218,54070.0
2017-04-12 11:45:00,44.32,44.38,44.24,44.35,44134.0,42.9218,42.9799,42.8443,42.9509,44134.0
2017-04-12 11:50:00,44.35,44.35,44.24,44.27,50548.0,42.9509,42.9509,42.8443,42.8734,50548.0
2017-04-12 11:55:00,44.27,44.4,44.24,44.39,60442.0,42.8734,42.9993,42.8443,42.9896,60442.0
2017-04-12 12:00:00,44.39,44.46,44.35,44.44,60531.0,42.9896,43.0574,42.9509,43.038,60531.0
2017-04-12 12:05:00,44.43,44.5,44.42,44.47,41866.0,43.0283,43.0961,43.0186,43.0671,41866.0
2017-04-12 12:10:00,44.47,44.6,44.47,44.59,67665.0,43.0671,43.193,43.0671,43.1833,67665.0
2017-04-12 12:15:00,44.6,44.66,44.59,44.63,59395.0,43.193,43.2511,43.1833,43.222,59395.0
2017-04-12 12:20:00,44.63,44.64,44.5,44.52,37064.0,43.222,43.2317,43.0961,43.1155,37064.0
2017-04-12 12:25:00,44.53,44.68,44.53,44.62,73555.0,43.1252,43.2704,43.1252,43.2123,73555.0
2017-04-12 12:30:00,44.61,44.61,44.5,44.51,62052.0,43.2027,43.2027,43.0961,43.1058,62052.0
2017-04-12 12:35:00,44.51,44.61,44.5,44.61,48688.0,43.1058,43.2027,43.0961,43.2027,48688.0
2017-04-12 12:40:00,44.61,44.62,44.55,44.62,45630.0,43.2027,43.2123,43.1445,43.2123,45630.0
2017-04-12 12:45:00,44.62,44.69,44.6,44.65,67339.0,43.2123,43.2801,43.193,43.2414,67339.0
2017-04-12 12:50:00,44.64,44.64,44.48,44.5,52053.0,43.2317,43.2317,43.0768,43.0961,52053.0
2017-04-12 12:55:00,44.49,44.5,44.41,44.45,45417.0,43.0864,43.0961,43.009,43.0477,45417.0
2017-04-12 13:00:00,44.45,44.55,44.43,44.55,26428.0,43.0477,43.1445,43.0283,43.1445,26428.0
2017-04-12 13:05:00,44.54,44.6,44.5,44.59,33791.0,43.1349,43.193,43.0961,43.1833,33791.0
2017-04-12 13:10:00,44.59,44.63,44.57,44.59,34436.0,43.1833,43.222,43.1639,43.1833,34436.0
2017-04-12 13:15:00,44.59,44.63,44.57,44.58,34110.0,43.1833,43.222,43.1639,43.1736,34110.0
2017-04-12 13:20:00,44.58,44.59,44.52,44.55,33461.0,43.1736,43.1833,43.1155,43.1445,33461.0
2017-04-12 13:25:00,44.55,44.61,44.53,44.59,21061.0,43.1445,43.2027,43.1252,43.1833,21061.0
2017-04-12 13:30:00,44.59,44.6,44.56,44.59,32822.0,43.1833,43.193,43.1542,43.1833,32822.0
2017-04-12 13:35:00,44.59,44.68,44.56,44.66,39115.0,43.1833,43.2704,43.1542,43.2511,39115.0
2017-04-12 13:40:00,44.66,44.76,44.66,44.73,100947.0,43.2511,43.3479,43.2511,43.3189,100947.0
2017-04-12 13:45:00,44.74,44.75,44.63,44.64,75937.0,43.3286,43.3382,43.222,43.2317,75937.0
2017-04-12 13:50:00,44.65,44.67,44.55,44.58,68537.0,43.2414,43.2608,43.1445,43.1736,68537.0
2017-04-12 13:55:00,44.58,44.68,44.53,44.65,96054.0,43.1736,43.2704,43.1252,43.2414,96054.0
2017-04-12 14:00:00,44.66,44.66,44.6,44.62,46658.0,43.2511,43.2511,43.193,43.2123,46658.0
2017-04-12 14:05:00,44.61,44.62,44.47,44.48,65805.0,43.2027,43.2123,43.0671,43.0768,65805.0
2017-04-12 14:10:00,44.47,44.62,44.47,44.58,76409.0,43.0671,43.2123,43.0671,43.1736,76409.0
2017-04-12 14:15:00,44.59,44.61,44.52,44.55,56911.0,43.1833,43.2027,43.1155,43.1445,56911.0
2017-04-12 14:20:00,44.55,44.57,44.46,44.48,57748.0,43.1445,43.1639,43.0574,43.0768,57748.0
2017-04-12 14:25:00,44.48,44.51,44.42,44.44,52716.0,43.0768,43.1058,43.0186,43.038,52716.0
2017-04-12 14:30:00,44.43,44.44,44.37,44.41,42785.0,43.0283,43.038,42.9702,43.009,42785.0
2017-04-12 14:35:00,44.41,44.42,44.35,44.35,57243.0,43.009,43.0186,42.9509,42.9509,57243.0
2017-04-12 14:40:00,44.34,44.36,44.3,44.32,54167.0,42.9412,42.9605,42.9024,42.9218,54167.0
2017-04-12 14:45:00,44.32,44.37,44.31,44.33,33445.0,42.9218,42.9702,42.9121,42.9315,33445.0
2017-04-12 14:50:00,44.32,44.33,44.29,44.33,52405.0,42.9218,42.9315,42.8927,42.9315,52405.0
2017-04-12 14:55:00,44.32,44.37,44.32,44.33,27714.0,42.9218,42.9702,42.9218,42.9315,27714.0
2017-04-12 15:00:00,44.33,44.42,44.33,44.39,63448.0,42.9315,43.0186,42.9315,42.9896,63448.0
2017-04-12 15:05:00,44.39,44.39,44.28,44.33,69728.0,42.9896,42.9896,42.8831,42.9315,69728.0
2017-04-12 15:10:00,44.34,44.39,44.26,44.3,73211.0,42.9412,42.9896,42.8637,42.9024,73211.0
2017-04-12 15:15:00,44.3,44.31,44.1,44.1,102010.0,42.9024,42.9121,42.7087,42.7087,102010.0
2017-04-12 15:20:00,44.11,44.26,44.1,44.15,147482.0,42.7184,42.8637,42.7087,42.7572,147482.0
2017-04-12 15:25:00,44.16,44.16,43.96,44.03,263984.0,42.7668,42.7668,42.5732,42.641,263984.0
2017-04-12 15:30:00,44.03,44.15,44.03,44.15,119291.0,42.641,42.7572,42.641,42.7572,119291.0
2017-04-12 15:35:00,44.15,44.15,43.96,43.98,93578.0,42.7572,42.7572,42.5732,42.5925,93578.0
2017-04-12 15:40:00,43.97,44.01,43.9,43.94,132404.0,42.5828,42.6216,42.5151,42.5538,132404.0
2017-04-12 15:45:00,43.93,44.05,43.91,43.91,172559.0,42.5441,42.6603,42.5247,42.5247,172559.0
2017-04-12 15:50:00,43.91,43.95,43.83,43.92,371512.0,42.5247,42.5635,42.4473,42.5344,371512.0
2017-04-12 15:55:00,43.91,44.02,43.9,43.96,582786.0,42.5247,42.6313,42.5151,42.5732,582786.0
2017-04-13 09:30:00,43.95,44.02,43.38,43.61,145767.0,42.5635,42.6313,42.0115,42.2342,145767.0
2017-04-13 09:35:00,43.57,43.85,43.5,43.68,95378.0,42.1955,42.4666,42.1277,42.302,95378.0
2017-04-13 09:40:00,43.68,43.75,43.52,43.54,144893.0,42.302,42.3698,42.147,42.1664,144893.0
2017-04-13 09:45:00,43.53,43.56,43.44,43.56,61891.0,42.1567,42.1858,42.0696,42.1858,61891.0
2017-04-13 09:50:00,43.57,43.76,43.55,43.7,93838.0,42.1955,42.3795,42.1761,42.3214,93838.0
2017-04-13 09:55:00,43.7,43.78,43.67,43.77,108947.0,42.3214,42.3988,42.2923,42.3892,108947.0
2017-04-13 10:00:00,43.78,43.94,43.77,43.93,141221.0,42.3988,42.5538,42.3892,42.5441,141221.0
2017-04-13 10:05:00,43.92,43.93,43.75,43.82,111004.0,42.5344,42.5441,42.3698,42.4376,111004.0
2017-04-13 10:10:00,43.81,43.82,43.56,43.57,71100.0,42.4279,42.4376,42.1858,42.1955,71100.0
2017-04-13 10:15:00,43.56,43.77,43.53,43.76,69080.0,42.1858,42.3892,42.1567,42.3795,69080.0
2017-04-13 10:20:00,43.73,43.75,43.61,43.68,47157.0,42.3504,42.3698,42.2342,42.302,47157.0
2017-04-13 10:25:00,43.67,43.76,43.62,43.65,44626.0,42.2923,42.3795,42.2439,42.2729,44626.0
2017-04-13 10:30:00,43.64,43.76,43.63,43.74,37683.0,42.2633,42.3795,42.2536,42.3601,37683.0
2017-04-13 10:35:00,43.74,43.77,43.63,43.65,59289.0,42.3601,42.3892,42.2536,42.2729,59289.0
2017-04-13 10:40:00,43.65,43.8,43.65,43.78,70203.0,42.2729,42.4182,42.2729,42.3988,70203.0
2017-04-13 10:45:00,43.79,43.79,43.63,43.66,29006.0,42.4085,42.4085,42.2536,42.2826,29006.0
2017-04-13 10:50:00,43.66,43.71,43.62,43.62,31569.0,42.2826,42.331,42.2439,42.2439,31569.0
2017-04-13 10:55:00,43.62,43.7,43.62,43.7,29318.0,42.2439,42.3214,42.2439,42.3214,29318.0
2017-04-13 11:00:00,43.7,43.77,43.69,43.71,58123.0,42.3214,42.3892,42.3117,42.331,58123.0
2017-04-13 11:05:00,43.71,43.76,43.66,43.72,28257.0,42.331,42.3795,42.2826,42.3407,28257.0
2017-04-13 11:10:00,43.73,43.73,43.67,43.73,36357.0,42.3504,42.3504,42.2923,42.3504,36357.0
2017-04-13 11:15:00,43.73,43.76,43.66,43.7,38023.0,42.3504,42.3795,42.2826,42.3214,38023.0
2017-04-13 11:20:00,43.68,43.76,43.68,43.73,51300.0,42.302,42.3795,42.302,42.3504,51300.0
2017-04-13 11:25:00,43.73,43.81,43.72,43.76,51798.0,42.3504,42.4279,42.3407,42.3795,51798.0
2017-04-13 11:30:00,43.77,43.77,43.7,43.74,65693.0,42.3892,42.3892,42.3214,42.3601,65693.0
2017-04-13 11:35:00,43.75,43.75,43.71,43.75,42961.0,42.3698,42.3698,42.331,42.3698,42961.0
2017-04-13 11:40:00,43.75,43.87,43.74,43.8,55037.0,42.3698,42.486,42.3601,42.4182,55037.0
2017-04-13 11:45:00,43.8,43.91,43.78,43.84,54724.0,42.4182,42.5247,42.3988,42.4569,54724.0
2017-04-13 11:50:00,43.84,43.86,43.81,43.83,33281.0,42.4569,42.4763,42.4279,42.4473,33281.0
2017-04-13 11:55:00,43.83,43.84,43.78,43.8,46903.0,42.4473,42.4569,42.3988,42.4182,46903.0
2017-04-13 12:00:00,43.79,43.79,43.67,43.68,47612.0,42.4085,42.4085,42.2923,42.302,47612.0
2017-04-13 12:05:00,43.67,43.74,43.64,43.66,43145.0,42.2923,42.3601,42.2633,42.2826,43145.0
2017-04-13 12:10:00,43.66,43.68,43.58,43.58,41733.0,42.2826,42.302,42.2051,42.2051,41733.0
2017-04-13 12:15:00,43.58,43.61,43.55,43.57,27913.0,42.2051,42.2342,42.1761,42.1955,27913.0
2017-04-13 12:20:00,43.58,43.6,43.51,43.51,37636.0,42.2051,42.2245,42.1374,42.1374,37636.0
2017-04-13 12:25:00,43.52,43.65,43.49,43.65,96455.0,42.147,42.2729,42.118,42.2729,96455.0
2017-04-13 12:30:00,43.65,43.73,43.62,43.67,30632.0,42.2729,42.3504,42.2439,42.2923,30632.0
2017-04-13 12:35:00,43.68,43.71,43.6,43.64,25457.0,42.302,42.331,42.2245,42.2633,25457.0
2017-04-13 12:40:00,43.65,43.66,43.52,43.54,49116.0,42.2729,42.2826,42.147,42.1664,49116.0
2017-04-13 12:45:00,43.53,43.55,43.48,43.52,28938.0,42.1567,42.1761,42.1083,42.147,28938.0
2017-04-13 12:50:00,43.53,43.6,43.53,43.57,20360.0,42.1567,42.2245,42.1567,42.1955,20360.0
2017-04-13 12:55:00,43.58,43.6,43.53,43.56,25721.0,42.2051,42.2245,42.1567,42.1858,25721.0
2017-04-13 13:00:00,43.55,43.56,43.48,43.54,23901.0,42.1761,42.1858,42.1083,42.1664,23901.0
2017-04-13 13:05:00,43.54,43.6,43.49,43.59,52437.0,42.1664,42.2245,42.118,42.2148,52437.0
2017-04-13 13:10:00,43.59,43.62,43.55,43.61,35821.0,42.2148,42.2439,42.1761,42.2342,35821.0
2017-04-13 13:15:00,43.61,43.64,43.56,43.59,39239.0,42.2342,42.2633,42.1858,42.2148,39239.0
2017-04-13 13:20:00,43.6,43.62,43.58,43.6,22049.0,42.2245,42.2439,42.2051,42.2245,22049.0
2017-04-13 13:25:00,43.6,43.72,43.6,43.7,51079.0,42.2245,42.3407,42.2245,42.3214,51079.0
2017-04-13 13:30:00,43.7,43.76,43.69,43.73,66320.0,42.3214,42.3795,42.3117,42.3504,66320.0
2017-04-13 13:35:00,43.73,43.83,43.72,43.81,43327.0,42.3504,42.4473,42.3407,42.4279,43327.0
2017-04-13 13:40:00,43.81,43.85,43.64,43.64,68972.0,42.4279,42.4666,42.2633,42.2633,68972.0
2017-04-13 13:45:00,43.65,43.67,43.58,43.6,55735.0,42.2729,42.2923,42.2051,42.2245,55735.0
2017-04-13 13:50:00,43.6,43.64,43.56,43.56,35893.0,42.2245,42.2633,42.1858,42.1858,35893.0
2017-04-13 13:55:00,43.57,43.59,43.53,43.57,81202.0,42.1955,42.2148,42.1567,42.1955,81202.0
2017-04-13 14:00:00,43.57,43.6,43.55,43.55,69992.0,42.1955,42.2245,42.1761,42.1761,69992.0
2017-04-13 14:05:00,43.55,43.61,43.52,43.57,56830.0,42.1761,42.2342,42.147,42.1955,56830.0
2017-04-13 14:10:00,43.58,43.61,43.55,43.56,27401.0,42.2051,42.2342,42.1761,42.1858,27401.0
2017-04-13 14:15:00,43.56,43.59,43.52,43.56,36090.0,42.1858,42.2148,42.147,42.1858,36090.0
2017-04-13 14:20:00,43.56,43.62,43.52,43.55,31933.0,42.1858,42.2439,42.147,42.1761,31933.0
2017-04-13 14:25:00,43.55,43.59,43.54,43.57,39781.0,42.1761,42.2148,42.1664,42.1955,39781.0
2017-04-13 14:30:00,43.57,43.59,43.54,43.55,55402.0,42.1955,42.2148,42.1664,42.1761,55402.0
2017-04-13 14:35:00,43.54,43.55,43.45,43.48,53120.0,42.1664,42.1761,42.0792,42.1083,53120.0
2017-04-13 14:40:00,43.49,43.59,43.48,43.53,101467.0,42.118,42.2148,42.1083,42.1567,101467.0
2017-04-13 14:45:00,43.54,43.54,43.5,43.53,44953.0,42.1664,42.1664,42.1277,42.1567,44953.0
2017-04-13 14:50:00,43.53,43.6,43.51,43.52,95745.0,42.1567,42.2245,42.1374,42.147,95745.0
2017-04-13 14:55:00,43.52,43.57,43.51,43.57,48061.0,42.147,42.1955,42.1374,42.1955,48061.0
2017-04-13 15:00:00,43.56,43.59,43.55,43.57,48620.0,42.1858,42.2148,42.1761,42.1955,48620.0
2017-04-13 15:05:00,43.57,43.59,43.55,43.55,84790.0,42.1955,42.2148,42.1761,42.1761,84790.0
2017-04-13 15:10:00,43.55,43.56,43.41,43.49,75463.0,42.1761,42.1858,42.0405,42.118,75463.0
2017-04-13 15:15:00,43.5,43.5,43.44,43.49,49884.0,42.1277,42.1277,42.0696,42.118,49884.0
2017-04-13 15:20:00,43.5,43.53,43.48,43.48,56846.0,42.1277,42.1567,42.1083,42.1083,56846.0
2017-04-13 15:25:00,43.48,43.52,43.45,43.46,53869.0,42.1083,42.147,42.0792,42.0889,53869.0
2017-04-13 15:30:00,43.46,43.54,43.41,43.42,75110.0,42.0889,42.1664,42.0405,42.0502,75110.0
2017-04-13 15:35:00,43.42,43.48,43.38,43.4,88188.0,42.0502,42.1083,42.0115,42.0308,88188.0
2017-04-13 15:40:00,43.39,43.42,43.33,43.39,103746.0,42.0211,42.0502,41.963,42.0211,103746.0
2017-04-13 15:45:00,43.39,43.49,43.38,43.46,118747.0,42.0211,42.118,42.0115,42.0889,118747.0
2017-04-13 15:50:00,43.46,43.46,43.39,43.43,148923.0,42.0889,42.0889,42.0211,42.0599,148923.0
2017-04-13 15:55:00,43.43,43.44,43.35,43.35,241387.0,42.0599,42.0696,41.9824,41.9824,241387.0
2017-04-17 09:30:00,43.47,43.79,43.45,43.69,119017.0,42.0986,42.4085,42.0792,42.3117,119017.0
2017-04-17 09:35:00,43.69,43.72,43.44,43.46,132509.0,42.3117,42.3407,42.0696,42.0889,132509.0
2017-04-17 09:40:00,43.47,43.51,43.41,43.44,33415.0,42.0986,42.1374,42.0405,42.0696,33415.0
2017-04-17 09:45:00,43.46,43.69,43.36,43.69,162290.0,42.0889,42.3117,41.9921,42.3117,162290.0
2017-04-17 09:50:00,43.7,43.78,43.62,43.77,68969.0,42.3214,42.3988,42.2439,42.3892,68969.0
2017-04-17 09:55:00,43.76,43.83,43.67,43.67,61500.0,42.3795,42.4473,42.2923,42.2923,61500.0
2017-04-17 10:00:00,43.67,43.75,43.67,43.71,71531.0,42.2923,42.3698,42.2923,42.331,71531.0
2017-04-17 10:05:00,43.71,43.82,43.67,43.8,39583.0,42.331,42.4376,42.2923,42.4182,39583.0
2017-04-17 10:10:00,43.79,43.8,43.67,43.74,36322.0,42.4085,42.4182,42.2923,42.3601,36322.0
2017-04-17 10:15:00,43.74,43.82,43.74,43.77,33258.0,42.3601,42.4376,42.3601,42.3892,33258.0
2017-04-17 10:20:00,43.77,43.83,43.75,43.77,29879.0,42.3892,42.4473,42.3698,42.3892,29879.0
2017-04-17 10:25:00,43.76,43.8,43.69,43.78,24188.0,42.3795,42.4182,42.3117,42.3988,24188.0
2017-04-17 10:30:00,43.8,43.83,43.7,43.7,65587.0,42.4182,42.4473,42.3214,42.3214,65587.0
2017-04-17 10:35:00,43.7,43.72,43.58,43.63,29690.0,42.3214,42.3407,42.2051,42.2536,29690.0
2017-04-17 10:40:00,43.64,43.65,43.54,43.57,27760.0,42.2633,42.2729,42.1664,42.1955,27760.0
2017-04-17 10:45:00,43.56,43.66,43.55,43.55,43395.0,42.1858,42.2826,42.1761,42.1761,43395.0
2017-04-17 10:50:00,43.55,43.65,43.55,43.59,30111.0,42.1761,42.2729,42.1761,42.2148,30111.0
2017-04-17 10:55:00,43.59,43.65,43.55,43.64,19092.0,42.2148,42.2729,42.1761,42.2633,19092.0
2017-04-17 11:00:00,43.65,43.67,43.57,43.6,23986.0,42.2729,42.2923,42.1955,42.2245,23986.0
2017-04-17 11:05:00,43.6,43.63,43.57,43.61,16884.0,42.2245,42.2536,42.1955,42.2342,16884.0
2017-04-17 11:10:00,43.62,43.74,43.6,43.72,137775.0,42.2439,42.3601,42.2245,42.3407,137775.0
2017-04-17 11:15:00,43.73,43.82,43.68,43.82,79028.0,42.3504,42.4376,42.302,42.4376,79028.0
2017-04-17 11:20:00,43.82,43.82,43.73,43.81,27110.0,42.4376,42.4376,42.3504,42.4279,27110.0
2017-04-17 11:25:00,43.8,43.83,43.77,43.8,17885.0,42.4182,42.4473,42.3892,42.4182,17885.0
2017-04-17 11:30:00,43.8,43.87,43.8,43.86,43181.0,42.4182,42.486,42.4182,42.4763,43181.0
2017-04-17 11:35:00,43.87,43.89,43.82,43.82,20641.0,42.486,42.5054,42.4376,42.4376,20641.0
2017-04-17 11:40:00,43.83,43.88,43.81,43.82,20730.0,42.4473,42.4957,42.4279,42.4376,20730.0
2017-04-17 11:45:00,43.82,43.85,43.75,43.77,20059.0,42.4376,42.4666,42.3698,42.3892,20059.0
2017-04-17 11:50:00,43.77,43.82,43.76,43.81,33577.0,42.3892,42.4376,42.3795,42.4279,33577.0
2017-04-17 11:55:00,43.82,43.83,43.72,43.72,56898.0,42.4376,42.4473,42.3407,42.3407,56898.0
2017-04-17 12:00:00,43.72,43.76,43.69,43.73,55668.0,42.3407,42.3795,42.3117,42.3504,55668.0
2017-04-17 12:05:00,43.71,43.74,43.69,43.74,24836.0,42.331,42.3601,42.3117,42.3601,24836.0
2017-04-17 12:10:00,43.73,43.75,43.7,43.73,27355.0,42.3504,42.3698,42.3214,42.3504,27355.0
2017-04-17 12:15:00,43.73,43.8,43.7,43.79,17856.0,42.3504,42.4182,42.3214,42.4085,17856.0
2017-04-17 12:20:00,43.78,43.79,43.76,43.79,23369.0,42.3988,42.4085,42.3795,42.4085,23369.0
2017-04-17 12:25:00,43.78,43.79,43.71,43.72,17127.0,42.3988,42.4085,42.331,42.3407,17127.0
2017-04-17 12:30:00,43.73,43.77,43.73,43.74,14013.0,42.3504,42.3892,42.3504,42.3601,14013.0
2017-04-17 12:35:00,43.74,43.74,43.7,43.72,11879.0,42.3601,42.3601,42.3214,42.3407,11879.0
2017-04-17 12:40:00,43.72,43.79,43.71,43.78,18233.0,42.3407,42.4085,42.331,42.3988,18233.0
2017-04-17 12:45:00,43.78,43.79,43.69,43.7,25200.0,42.3988,42.4085,42.3117,42.3214,25200.0
2017-04-17 12:50:00,43.7,43.8,43.7,43.78,28952.0,42.3214,42.4182,42.3214,42.3988,28952.0
2017-04-17 12:55:00,43.79,43.8,43.76,43.78,17602.0,42.4085,42.4182,42.3795,42.3988,17602.0
2017-04-17 13:00:00,43.78,43.8,43.77,43.78,22053.0,42.3988,42.4182,42.3892,42.3988,22053.0
2017-04-17 13:05:00,43.78,43.79,43.74,43.76,25649.0,42.3988,42.4085,42.3601,42.3795,25649.0
2017-04-17 13:10:00,43.75,43.8,43.73,43.79,24695.0,42.3698,42.4182,42.3504,42.4085,24695.0
2017-04-17 13:15:00,43.79,43.86,43.79,43.85,31646.0,42.4085,42.4763,42.4085,42.4666,31646.0
2017-04-17 13:20:00,43.85,43.86,43.84,43.85,14149.0,42.4666,42.4763,42.4569,42.4666,14149.0
2017-04-17 13:25:00,43.86,43.9,43.85,43.87,26247.0,42.4763,42.5151,42.4666,42.486,26247.0
2017-04-17 13:30:00,43.88,43.92,43.85,43.87,71742.0,42.4957,42.5344,42.4666,42.486,71742.0
2017-04-17 13:35:00,43.87,43.88,43.79,43.85,35715.0,42.486,42.4957,42.4085,42.4666,35715.0
2017-04-17 13:40:00,43.85,43.86,43.77,43.8,17310.0,42.4666,42.4763,42.3892,42.4182,17310.0
2017-04-17 13:45:00,43.79,43.8,43.78,43.8,7760.0,42.4085,42.4182,42.3988,42.4182,7760.0
2017-04-17 13:50:00,43.8,43.8,43.76,43.77,14336.0,42.4182,42.4182,42.3795,42.3892,14336.0
2017-04-17 13:55:00,43.77,43.78,43.72,43.72,15114.0,42.3892,42.3988,42.3407,42.3407,15114.0
2017-04-17 14:00:00,43.73,43.76,43.7,43.76,25126.0,42.3504,42.3795,42.3214,42.3795,25126.0
2017-04-17 14:05:00,43.75,43.76,43.72,43.75,16513.0,42.3698,42.3795,42.3407,42.3698,16513.0
2017-04-17 14:10:00,43.75,43.76,43.74,43.75,9223.0,42.3698,42.3795,42.3601,42.3698,9223.0
2017-04-17 14:15:00,43.75,43.78,43.73,43.75,26696.0,42.3698,42.3988,42.3504,42.3698,26696.0
2017-04-17 14:20:00,43.75,43.76,43.73,43.74,23073.0,42.3698,42.3795,42.3504,42.3601,23073.0
2017-04-17 14:25:00,43.74,43.76,43.73,43.74,14107.0,42.3601,42.3795,42.3504,42.3601,14107.0
2017-04-17 14:30:00,43.74,43.78,43.73,43.77,38813.0,42.3601,42.3988,42.3504,42.3892,38813.0
2017-04-17 14:35:00,43.77,43.87,43.74,43.87,30621.0,42.3892,42.486,42.3601,42.486,30621.0
2017-04-17 14:40:00,43.86,43.95,43.86,43.94,22211.0,42.4763,42.5635,42.4763,42.5538,22211.0
2017-04-17 14:45:00,43.93,43.94,43.86,43.86,55099.0,42.5441,42.5538,42.4763,42.4763,55099.0
2017-04-17 14:50:00,43.87,43.88,43.79,43.82,19522.0,42.486,42.4957,42.4085,42.4376,19522.0
2017-04-17 14:55:00,43.82,43.9,43.82,43.87,62384.0,42.4376,42.5151,42.4376,42.486,62384.0
2017-04-17 15:00:00,43.88,43.89,43.84,43.86,29231.0,42.4957,42.5054,42.4569,42.4763,29231.0
2017-04-17 15:05:00,43.85,43.91,43.84,43.9,21778.0,42.4666,42.5247,42.4569,42.5151,21778.0
2017-04-17 15:10:00,43.9,43.94,43.89,43.93,20496.0,42.5151,42.5538,42.5054,42.5441,20496.0
2017-04-17 15:15:00,43.94,44.01,43.93,44.0,71434.0,42.5538,42.6216,42.5441,42.6119,71434.0
2017-04-17 15:20:00,44.01,44.01,43.99,44.0,38236.0,42.6216,42.6216,42.6022,42.6119,38236.0
2017-04-17 15:25:00,44.01,44.06,44.01,44.03,98167.0,42.6216,42.67,42.6216,42.641,98167.0
2017-04-17 15:30:00,44.03,44.1,44.0,44.06,51863.0,42.641,42.7087,42.6119,42.67,51863.0
2017-04-17 15:35:00,44.05,44.15,44.05,44.14,44763.0,42.6603,42.7572,42.6603,42.7475,44763.0
2017-04-17 15:40:00,44.15,44.18,44.1,44.1,84420.0,42.7572,42.7862,42.7087,42.7087,84420.0
2017-04-17 15:45:00,44.1,44.21,44.09,44.17,108472.0,42.7087,42.8153,42.6991,42.7765,108472.0
2017-04-17 15:50:00,44.18,44.22,44.15,44.21,156751.0,42.7862,42.825,42.7572,42.8153,156751.0
2017-04-17 15:55:00,44.21,44.25,44.17,44.23,335070.0,42.8153,42.854,42.7765,42.8346,335070.0
2017-04-18 09:30:00,44.03,44.39,44.01,44.39,72992.0,42.641,42.9896,42.6216,42.9896,72992.0
2017-04-18 09:35:00,44.37,44.4,44.25,44.34,66082.0,42.9702,42.9993,42.854,42.9412,66082.0
2017-04-18 09:40:00,44.34,44.43,44.33,44.36,67848.0,42.9412,43.0283,42.9315,42.9605,67848.0
2017-04-18 09:45:00,44.36,44.53,44.33,44.46,167077.0,42.9605,43.1252,42.9315,43.0574,167077.0
2017-04-18 09:50:00,44.43,44.49,44.33,44.34,108812.0,43.0283,43.0864,42.9315,42.9412,108812.0
2017-04-18 09:55:00,44.34,44.43,44.32,44.38,99876.0,42.9412,43.0283,42.9218,42.9799,99876.0
2017-04-18 10:00:00,44.39,44.41,44.18,44.25,99453.0,42.9896,43.009,42.7862,42.854,99453.0
2017-04-18 10:05:00,44.26,44.3,44.17,44.21,61497.0,42.8637,42.9024,42.7765,42.8153,61497.0
2017-04-18 10:10:00,44.2,44.23,44.11,44.11,67403.0,42.8056,42.8346,42.7184,42.7184,67403.0
2017-04-18 10:15:00,44.11,44.13,44.02,44.06,42329.0,42.7184,42.7378,42.6313,42.67,42329.0
2017-04-18 10:20:00,44.06,44.11,44.0,44.09,40559.0,42.67,42.7184,42.6119,42.6991,40559.0
2017-04-18 10:25:00,44.11,44.2,44.07,44.17,20029.0,42.7184,42.8056,42.6797,42.7765,20029.0
2017-04-18 10:30:00,44.17,44.31,44.17,44.27,41276.0,42.7765,42.9121,42.7765,42.8734,41276.0
2017-04-18 10:35:00,44.28,44.29,44.2,44.25,41636.0,42.8831,42.8927,42.8056,42.854,41636.0
2017-04-18 10:40:00,44.25,44.26,44.17,44.19,57884.0,42.854,42.8637,42.7765,42.7959,57884.0
2017-04-18 10:45:00,44.19,44.25,44.13,44.19,97247.0,42.7959,42.854,42.7378,42.7959,97247.0
2017-04-18 10:50:00,44.18,44.2,44.01,44.03,48014.0,42.7862,42.8056,42.6216,42.641,48014.0
2017-04-18 10:55:00,44.03,44.06,43.96,44.01,39223.0,42.641,42.67,42.5732,42.6216,39223.0
2017-04-18 11:00:00,44.02,44.06,43.96,43.96,55364.0,42.6313,42.67,42.5732,42.5732,55364.0
2017-04-18 11:05:00,43.97,44.1,43.97,44.07,22263.0,42.5828,42.7087,42.5828,42.6797,22263.0
2017-04-18 11:10:00,44.09,44.12,44.02,44.04,162123.0,42.6991,42.7281,42.6313,42.6506,162123.0
2017-04-18 11:15:00,44.05,44.07,43.94,43.94,175280.0,42.6603,42.6797,42.5538,42.5538,175280.0
2017-04-18 11:20:00,43.93,44.02,43.81,43.87,126580.0,42.5441,42.6313,42.4279,42.486,126580.0
2017-04-18 11:25:00,43.87,43.89,43.72,43.78,98524.0,42.486,42.5054,42.3407,42.3988,98524.0
2017-04-18 11:30:00,43.79,43.79,43.7,43.72,62370.0,42.4085,42.4085,42.3214,42.3407,62370.0
2017-04-18 11:35:00,43.7,43.71,43.6,43.65,44498.0,42.3214,42.331,42.2245,42.2729,44498.0
2017-04-18 11:40:00,43.66,43.71,43.61,43.65,81597.0,42.2826,42.331,42.2342,42.2729,81597.0
2017-04-18 11:45:00,43.66,43.72,43.66,43.69,14601.0,42.2826,42.3407,42.2826,42.3117,14601.0
2017-04-18 11:50:00,43.72,43.78,43.7,43.71,17468.0,42.3407,42.3988,42.3214,42.331,17468.0
2017-04-18 11:55:00,43.71,43.74,43.61,43.61,23472.0,42.331,42.3601,42.2342,42.2342,23472.0
2017-04-18 12:00:00,43.61,43.67,43.52,43.67,58775.0,42.2342,42.2923,42.147,42.2923,58775.0
2017-04-18 12:05:00,43.69,43.7,43.61,43.64,43908.0,42.3117,42.3214,42.2342,42.2633,43908.0
2017-04-18 12:10:00,43.64,43.76,43.55,43.59,150786.0,42.2633,42.3795,42.1761,42.2148,150786.0
2017-04-18 12:15:00,43.59,43.67,43.56,43.57,38927.0,42.2148,42.2923,42.1858,42.1955,38927.0
2017-04-18 12:20:00,43.57,43.67,43.55,43.67,45794.0,42.1955,42.2923,42.1761,42.2923,45794.0
2017-04-18 12:25:00,43.67,43.71,43.65,43.68,17663.0,42.2923,42.331,42.2729,42.302,17663.0
2017-04-18 12:30:00,43.66,43.73,43.64,43.69,15690.0,42.2826,42.3504,42.2633,42.3117,15690.0
2017-04-18 12:35:00,43.68,43.69,43.58,43.59,20949.0,42.302,42.3117,42.2051,42.2148,20949.0
2017-04-18 12:40:00,43.59,43.6,43.47,43.49,83405.0,42.2148,42.2245,42.0986,42.118,83405.0
2017-04-18 12:45:00,43.49,43.53,43.43,43.49,146993.0,42.118,42.1567,42.0599,42.118,146993.0
2017-04-18 12:50:00,43.51,43.64,43.47,43.59,75917.0,42.1374,42.2633,42.0986,42.2148,75917.0
2017-04-18 12:55:00,43.59,43.65,43.59,43.61,23536.0,42.2148,42.2729,42.2148,42.2342,23536.0
2017-04-18 13:00:00,43.6,43.61,43.4,43.41,100673.0,42.2245,42.2342,42.0308,42.0405,100673.0
2017-04-18 13:05:00,43.42,43.54,43.41,43.47,82907.0,42.0502,42.1664,42.0405,42.0986,82907.0
2017-04-18 13:10:00,43.48,43.53,43.45,43.49,29697.0,42.1083,42.1567,42.0792,42.118,29697.0
2017-04-18 13:15:00,43.5,43.56,43.5,43.54,20135.0,42.1277,42.1858,42.1277,42.1664,20135.0
2017-04-18 13:20:00,43.54,43.65,43.54,43.61,41381.0,42.1664,42.2729,42.1664,42.2342,41381.0
2017-04-18 13:25:00,43.62,43.71,43.6,43.71,30486.0,42.2439,42.331,42.2245,42.331,30486.0
2017-04-18 13:30:00,43.7,43.76,43.67,43.76,27213.0,42.3214,42.3795,42.2923,42.3795,27213.0
2017-04-18 13:35:00,43.76,43.79,43.72,43.75,71990.0,42.3795,42.4085,42.3407,42.3698,71990.0
2017-04-18 13:40:00,43.75,43.8,43.74,43.78,30616.0,42.3698,42.4182,42.3601,42.3988,30616.0
2017-04-18 13:45:00,43.79,43.84,43.76,43.78,34159.0,42.4085,42.4569,42.3795,42.3988,34159.0
2017-04-18 13:50:00,43.79,43.79,43.75,43.77,19579.0,42.4085,42.4085,42.3698,42.3892,19579.0
2017-04-18 13:55:00,43.77,43.84,43.76,43.82,35811.0,42.3892,42.4569,42.3795,42.4376,35811.0
2017-04-18 14:00:00,43.81,43.92,43.81,43.88,48200.0,42.4279,42.5344,42.4279,42.4957,48200.0
2017-04-18 14:05:00,43.88,43.89,43.77,43.81,40367.0,42.4957,42.5054,42.3892,42.4279,40367.0
2017-04-18 14:10:00,43.81,43.82,43.7,43.82,86027.0,42.4279,42.4376,42.3214,42.4376,86027.0
2017-04-18 14:15:00,43.81,43.86,43.81,43.84,30128.0,42.4279,42.4763,42.4279,42.4569,30128.0
2017-04-18 14:20:00,43.84,43.85,43.81,43.84,19550.0,42.4569,42.4666,42.4279,42.4569,19550.0
2017-04-18 14:25:00,43.84,43.87,43.83,43.87,17716.0,42.4569,42.486,42.4473,42.486,17716.0
2017-04-18 14:30:00,43.86,43.87,43.79,43.81,31809.0,42.4763,42.486,42.4085,42.4279,31809.0
2017-04-18 14:35:00,43.82,43.86,43.8,43.8,28320.0,42.4376,42.4763,42.4182,42.4182,28320.0
2017-04-18 14:40:00,43.8,43.84,43.76,43.76,99270.0,42.4182,42.4569,42.3795,42.3795,99270.0
2017-04-18 14:45:00,43.77,43.83,43.69,43.82,80553.0,42.3892,42.4473,42.3117,42.4376,80553.0
2017-04-18 14:50:00,43.82,43.85,43.8,43.81,20818.0,42.4376,42.4666,42.4182,42.4279,20818.0
2017-04-18 14:55:00,43.82,43.84,43.76,43.82,22815.0,42.4376,42.4569,42.3795,42.4376,22815.0
2017-04-18 15:00:00,43.82,43.84,43.79,43.84,47531.0,42.4376,42.4569,42.4085,42.4569,47531.0
2017-04-18 15:05:00,43.84,43.86,43.82,43.84,33980.0,42.4569,42.4763,42.4376,42.4569,33980.0
2017-04-18 15:10:00,43.84,43.86,43.78,43.84,102560.0,42.4569,42.4763,42.3988,42.4569,102560.0
2017-04-18 15:15:00,43.84,43.87,43.81,43.87,95323.0,42.4569,42.486,42.4279,42.486,95323.0
2017-04-18 15:20:00,43.87,43.9,43.81,43.87,135791.0,42.486,42.5151,42.4279,42.486,135791.0
2017-04-18 15:25:00,43.87,43.94,43.84,43.86,142203.0,42.486,42.5538,42.4569,42.4763,142203.0
2017-04-18 15:30:00,43.85,43.91,43.85,43.91,78985.0,42.4666,42.5247,42.4666,42.5247,78985.0
2017-04-18 15:35:00,43.91,43.99,43.85,43.96,130729.0,42.5247,42.6022,42.4666,42.5732,130729.0
2017-04-18 15:40:00,43.96,44.03,43.91,43.92,76961.0,42.5732,42.641,42.5247,42.5344,76961.0
2017-04-18 15:45:00,43.93,43.99,43.91,43.96,55263.0,42.5441,42.6022,42.5247,42.5732,55263.0
2017-04-18 15:50:00,43.96,43.96,43.87,43.87,165577.0,42.5732,42.5732,42.486,42.486,165577.0
2017-04-18 15:55:00,43.88,43.89,43.8,43.81,225982.0,42.4957,42.5054,42.4182,42.4279,225982.0
2017-04-19 09:30:00,44.06,44.3,43.96,44.12,81181.0,42.67,42.9024,42.5732,42.7281,81181.0
2017-04-19 09:35:00,44.14,44.14,43.9,43.96,174498.0,42.7475,42.7475,42.5151,42.5732,174498.0
2017-04-19 09:40:00,43.96,44.24,43.91,44.15,83381.0,42.5732,42.8443,42.5247,42.7572,83381.0
2017-04-19 09:45:00,44.15,44.22,44.06,44.16,124398.0,42.7572,42.825,42.67,42.7668,124398.0
2017-04-19 09:50:00,44.16,44.4,44.16,44.35,112079.0,42.7668,42.9993,42.7668,42.9509,112079.0
2017-04-19 09:55:00,44.37,44.5,44.36,44.43,108711.0,42.9702,43.0961,42.9605,43.0283,108711.0
2017-04-19 10:00:00,44.45,44.57,44.45,44.52,189796.0,43.0477,43.1639,43.0477,43.1155,189796.0
2017-04-19 10:05:00,44.52,44.55,44.34,44.53,153560.0,43.1155,43.1445,42.9412,43.1252,153560.0
2017-04-19 10:10:00,44.53,44.58,44.48,44.58,106929.0,43.1252,43.1736,43.0768,43.1736,106929.0
2017-04-19 10:15:00,44.57,44.65,44.46,44.63,100635.0,43.1639,43.2414,43.0574,43.222,100635.0
2017-04-19 10:20:00,44.63,44.64,44.55,44.58,85910.0,43.222,43.2317,43.1445,43.1736,85910.0
2017-04-19 10:25:00,44.58,44.66,44.57,44.6,48144.0,43.1736,43.2511,43.1639,43.193,48144.0
2017-04-19 10:30:00,44.59,44.6,44.48,44.58,66270.0,43.1833,43.193,43.0768,43.1736,66270.0
2017-04-19 10:35:00,44.58,44.61,44.52,44.58,41682.0,43.1736,43.2027,43.1155,43.1736,41682.0
2017-04-19 10:40:00,44.58,44.59,44.56,44.57,46810.0,43.1736,43.1833,43.1542,43.1639,46810.0
2017-04-19 10:45:00,44.58,44.59,44.52,44.54,115063.0,43.1736,43.1833,43.1155,43.1349,115063.0
2017-04-19 10:50:00,44.53,44.54,44.45,44.47,48453.0,43.1252,43.1349,43.0477,43.0671,48453.0
2017-04-19 10:55:00,44.47,44.55,44.46,44.54,50697.0,43.0671,43.1445,43.0574,43.1349,50697.0
2017-04-19 11:00:00,44.54,44.57,44.51,44.51,49145.0,43.1349,43.1639,43.1058,43.1058,49145.0
2017-04-19 11:05:00,44.52,44.65,44.51,44.63,77272.0,43.1155,43.2414,43.1058,43.222,77272.0
2017-04-19 11:10:00,44.63,44.65,44.57,44.64,49040.0,43.222,43.2414,43.1639,43.2317,49040.0
2017-04-19 11:15:00,44.63,44.7,44.62,44.68,110587.0,43.222,43.2898,43.2123,43.2704,110587.0
2017-04-19 11:20:00,44.68,44.73,44.55,44.65,134773.0,43.2704,43.3189,43.1445,43.2414,134773.0
2017-04-19 11:25:00,44.66,44.71,44.59,44.68,89912.0,43.2511,43.2995,43.1833,43.2704,89912.0
2017-04-19 11:30:00,44.68,44.73,44.59,44.7,85765.0,43.2704,43.3189,43.1833,43.2898,85765.0
2017-04-19 11:35:00,44.69,44.74,44.67,44.72,37925.0,43.2801,43.3286,43.2608,43.3092,37925.0
2017-04-19 11:40:00,44.73,44.76,44.67,44.67,59252.0,43.3189,43.3479,43.2608,43.2608,59252.0
2017-04-19 11:45:00,44.68,44.72,44.68,44.72,55638.0,43.2704,43.3092,43.2704,43.3092,55638.0
2017-04-19 11:50:00,44.72,44.74,44.68,44.73,38209.0,43.3092,43.3286,43.2704,43.3189,38209.0
2017-04-19 11:55:00,44.72,44.76,44.69,44.73,48890.0,43.3092,43.3479,43.2801,43.3189,48890.0
2017-04-19 12:00:00,44.74,44.76,44.64,44.68,122215.0,43.3286,43.3479,43.2317,43.2704,122215.0
2017-04-19 12:05:00,44.68,44.69,44.61,44.66,87933.0,43.2704,43.2801,43.2027,43.2511,87933.0
2017-04-19 12:10:00,44.66,44.71,44.62,44.67,113771.0,43.2511,43.2995,43.2123,43.2608,113771.0
2017-04-19 12:15:00,44.68,44.69,44.65,44.66,22441.0,43.2704,43.2801,43.2414,43.2511,22441.0
2017-04-19 12:20:00,44.66,44.72,44.63,44.71,46238.0,43.2511,43.3092,43.222,43.2995,46238.0
2017-04-19 12:25:00,44.71,44.72,44.64,44.66,35342.0,43.2995,43.3092,43.2317,43.2511,35342.0
2017-04-19 12:30:00,44.65,44.68,44.63,44.65,73590.0,43.2414,43.2704,43.222,43.2414,73590.0
2017-04-19 12:35:00,44.65,44.7,44.63,44.66,28717.0,43.2414,43.2898,43.222,43.2511,28717.0
2017-04-19 12:40:00,44.66,44.66,44.62,44.63,37001.0,43.2511,43.2511,43.2123,43.222,37001.0
2017-04-19 12:45:00,44.63,44.7,44.63,44.7,27805.0,43.222,43.2898,43.222,43.2898,27805.0
2017-04-19 12:50:00,44.7,44.76,44.69,44.73,44202.0,43.2898,43.3479,43.2801,43.3189,44202.0
2017-04-19 12:55:00,44.73,44.74,44.7,44.72,26329.0,43.3189,43.3286,43.2898,43.3092,26329.0
2017-04-19 13:00:00,44.73,44.74,44.65,44.66,39607.0,43.3189,43.3286,43.2414,43.2511,39607.0
2017-04-19 13:05:00,44.65,44.68,44.61,44.65,80847.0,43.2414,43.2704,43.2027,43.2414,80847.0
2017-04-19 13:10:00,44.65,44.68,44.62,44.64,140940.0,43.2414,43.2704,43.2123,43.2317,140940.0
2017-04-19 13:15:00,44.64,44.7,44.63,44.65,35081.0,43.2317,43.2898,43.222,43.2414,35081.0
2017-04-19 13:20:00,44.66,44.72,44.64,44.69,29841.0,43.2511,43.3092,43.2317,43.2801,29841.0
2017-04-19 13:25:00,44.7,44.71,44.66,44.68,48235.0,43.2898,43.2995,43.2511,43.2704,48235.0
2017-04-19 13:30:00,44.68,44.7,44.65,44.7,25118.0,43.2704,43.2898,43.2414,43.2898,25118.0
2017-04-19 13:35:00,44.7,44.71,44.66,44.67,100264.0,43.2898,43.2995,43.2511,43.2608,100264.0
2017-04-19 13:40:00,44.68,44.68,44.6,44.64,83776.0,43.2704,43.2704,43.193,43.2317,83776.0
2017-04-19 13:45:00,44.63,44.74,44.62,44.73,69548.0,43.222,43.3286,43.2123,43.3189,69548.0
2017-04-19 13:50:00,44.74,44.75,44.7,44.7,21481.0,43.3286,43.3382,43.2898,43.2898,21481.0
2017-04-19 13:55:00,44.7,44.72,44.64,44.71,36948.0,43.2898,43.3092,43.2317,43.2995,36948.0
2017-04-19 14:00:00,44.71,44.78,44.66,44.72,145981.0,43.2995,43.3673,43.2511,43.3092,145981.0
2017-04-19 14:05:00,44.71,44.74,44.67,44.7,44185.0,43.2995,43.3286,43.2608,43.2898,44185.0
2017-04-19 14:10:00,44.7,44.72,44.66,44.66,36689.0,43.2898,43.3092,43.2511,43.2511,36689.0
2017-04-19 14:15:00,44.66,44.71,44.65,44.71,64413.0,43.2511,43.2995,43.2414,43.2995,64413.0
2017-04-19 14:20:00,44.72,44.72,44.66,44.68,73506.0,43.3092,43.3092,43.2511,43.2704,73506.0
2017-04-19 14:25:00,44.67,44.74,44.67,44.7,95027.0,43.2608,43.3286,43.2608,43.2898,95027.0
2017-04-19 14:30:00,44.7,44.73,44.68,44.68,35732.0,43.2898,43.3189,43.2704,43.2704,35732.0
2017-04-19 14:35:00,44.68,44.71,44.66,44.71,34100.0,43.2704,43.2995,43.2511,43.2995,34100.0
2017-04-19 14:40:00,44.71,44.74,44.67,44.74,44306.0,43.2995,43.3286,43.2608,43.3286,44306.0
2017-04-19 14:45:00,44.74,44.74,44.7,44.72,60521.0,43.3286,43.3286,43.2898,43.3092,60521.0
2017-04-19 14:50:00,44.73,44.74,44.67,44.69,46820.0,43.3189,43.3286,43.2608,43.2801,46820.0
2017-04-19 14:55:00,44.69,44.71,44.65,44.66,43689.0,43.2801,43.2995,43.2414,43.2511,43689.0
2017-04-19 15:00:00,44.66,44.69,44.61,44.64,108833.0,43.2511,43.2801,43.2027,43.2317,108833.0
2017-04-19 15:05:00,44.65,44.67,44.59,44.61,78519.0,43.2414,43.2608,43.1833,43.2027,78519.0
2017-04-19 15:10:00,44.62,44.64,44.61,44.63,57921.0,43.2123,43.2317,43.2027,43.222,57921.0
2017-04-19 15:15:00,44.63,44.65,44.61,44.63,39068.0,43.222,43.2414,43.2027,43.222,39068.0
2017-04-19 15:20:00,44.63,44.67,44.58,44.58,63134.0,43.222,43.2608,43.1736,43.1736,63134.0
2017-04-19 15:25:00,44.58,44.6,44.49,44.49,119029.0,43.1736,43.193,43.0864,43.0864,119029.0
2017-04-19 15:30:00,44.5,44.5,44.42,44.45,88610.0,43.0961,43.0961,43.0186,43.0477,88610.0
2017-04-19 15:35:00,44.45,44.49,44.39,44.4,88244.0,43.0477,43.0864,42.9896,42.9993,88244.0
2017-04-19 15:40:00,44.4,44.42,44.33,44.39,162549.0,42.9993,43.0186,42.9315,42.9896,162549.0
2017-04-19 15:45:00,44.38,44.43,44.36,44.4,74811.0,42.9799,43.0283,42.9605,42.9993,74811.0
2017-04-19 15:50:00,44.39,44.4,44.33,44.39,146560.0,42.9896,42.9993,42.9315,42.9896,146560.0
2017-04-19 15:55:00,44.39,44.42,44.37,44.4,191687.0,42.9896,43.0186,42.9702,42.9993,191687.0
2017-04-20 09:30:00,44.68,44.91,44.56,44.86,75709.0,43.2704,43.4932,43.1542,43.4448,75709.0
2017-04-20 09:35:00,44.83,44.94,44.76,44.8,137754.0,43.4157,43.5222,43.3479,43.3867,137754.0
2017-04-20 09:40:00,44.8,44.87,44.7,44.85,48656.0,43.3867,43.4545,43.2898,43.4351,48656.0
2017-04-20 09:45:00,44.85,44.98,44.8,44.95,66723.0,43.4351,43.561,43.3867,43.5319,66723.0
2017-04-20 09:50:00,44.94,45.04,44.93,44.93,136183.0,43.5222,43.6191,43.5126,43.5126,136183.0
2017-04-20 09:55:00,44.92,45.0,44.88,44.94,33739.0,43.5029,43.5803,43.4641,43.5222,33739.0
2017-04-20 10:00:00,44.92,45.07,44.92,44.99,90920.0,43.5029,43.6481,43.5029,43.5707,90920.0
2017-04-20 10:05:00,45.01,45.03,44.96,44.98,129294.0,43.59,43.6094,43.5416,43.561,129294.0
2017-04-20 10:10:00,44.98,45.08,44.98,45.07,97012.0,43.561,43.6578,43.561,43.6481,97012.0
2017-04-20 10:15:00,45.07,45.16,45.03,45.15,107453.0,43.6481,43.7353,43.6094,43.7256,107453.0
2017-04-20 10:20:00,45.15,45.17,45.11,45.14,35232.0,43.7256,43.745,43.6869,43.7159,35232.0
2017-04-20 10:25:00,45.15,45.15,45.05,45.12,55995.0,43.7256,43.7256,43.6288,43.6966,55995.0
2017-04-20 10:30:00,45.12,45.19,45.08,45.1,78478.0,43.6966,43.7644,43.6578,43.6772,78478.0
2017-04-20 10:35:00,45.09,45.11,44.92,44.95,55221.0,43.6675,43.6869,43.5029,43.5319,55221.0
2017-04-20 10:40:00,44.95,45.06,44.95,45.06,43133.0,43.5319,43.6385,43.5319,43.6385,43133.0
2017-04-20 10:45:00,45.07,45.13,45.05,45.13,50332.0,43.6481,43.7062,43.6288,43.7062,50332.0
2017-04-20 10:50:00,45.13,45.18,45.1,45.14,60546.0,43.7062,43.7547,43.6772,43.7159,60546.0
2017-04-20 10:55:00,45.14,45.16,45.11,45.11,33462.0,43.7159,43.7353,43.6869,43.6869,33462.0
2017-04-20 11:00:00,45.11,45.15,45.05,45.08,36282.0,43.6869,43.7256,43.6288,43.6578,36282.0
2017-04-20 11:05:00,45.09,45.14,45.07,45.14,46524.0,43.6675,43.7159,43.6481,43.7159,46524.0
2017-04-20 11:10:00,45.15,45.16,45.12,45.13,33326.0,43.7256,43.7353,43.6966,43.7062,33326.0
2017-04-20 11:15:00,45.14,45.14,45.05,45.08,30082.0,43.7159,43.7159,43.6288,43.6578,30082.0
2017-04-20 11:20:00,45.08,45.13,45.03,45.1,64618.0,43.6578,43.7062,43.6094,43.6772,64618.0
2017-04-20 11:25:00,45.1,45.18,45.07,45.15,46887.0,43.6772,43.7547,43.6481,43.7256,46887.0
2017-04-20 11:30:00,45.15,45.18,45.13,45.15,30915.0,43.7256,43.7547,43.7062,43.7256,30915.0
2017-04-20 11:35:00,45.14,45.25,45.1,45.23,100729.0,43.7159,43.8225,43.6772,43.8031,100729.0
2017-04-20 11:40:00,45.22,45.25,45.16,45.24,25253.0,43.7934,43.8225,43.7353,43.8128,25253.0
2017-04-20 11:45:00,45.25,45.29,45.23,45.25,84163.0,43.8225,43.8612,43.8031,43.8225,84163.0
2017-04-20 11:50:00,45.25,45.29,45.24,45.27,23592.0,43.8225,43.8612,43.8128,43.8418,23592.0
2017-04-20 11:55:00,45.28,45.3,45.21,45.24,50508.0,43.8515,43.8709,43.7837,43.8128,50508.0
2017-04-20 12:00:00,45.25,45.3,45.23,45.27,49398.0,43.8225,43.8709,43.8031,43.8418,49398.0
2017-04-20 12:05:00,45.27,45.3,45.25,45.29,55129.0,43.8418,43.8709,43.8225,43.8612,55129.0
2017-04-20 12:10:00,45.28,45.32,45.26,45.3,69502.0,43.8515,43.8903,43.8321,43.8709,69502.0
2017-04-20 12:15:00,45.3,45.37,45.3,45.36,61506.0,43.8709,43.9387,43.8709,43.929,61506.0
2017-04-20 12:20:00,45.35,45.38,45.3,45.32,74399.0,43.9193,43.9484,43.8709,43.8903,74399.0
2017-04-20 12:25:00,45.33,45.33,45.23,45.24,34201.0,43.8999,43.8999,43.8031,43.8128,34201.0
2017-04-20 12:30:00,45.24,45.25,45.17,45.18,57290.0,43.8128,43.8225,43.745,43.7547,57290.0
2017-04-20 12:35:00,45.18,45.18,45.13,45.14,54532.0,43.7547,43.7547,43.7062,43.7159,54532.0
2017-04-20 12:40:00,45.14,45.19,45.13,45.18,31155.0,43.7159,43.7644,43.7062,43.7547,31155.0
2017-04-20 12:45:00,45.18,45.18,45.13,45.15,16123.0,43.7547,43.7547,43.7062,43.7256,16123.0
2017-04-20 12:50:00,45.16,45.19,45.14,45.17,47832.0,43.7353,43.7644,43.7159,43.745,47832.0
2017-04-20 12:55:00,45.18,45.18,45.07,45.08,33994.0,43.7547,43.7547,43.6481,43.6578,33994.0
2017-04-20 13:00:00,45.09,45.18,45.08,45.16,30085.0,43.6675,43.7547,43.6578,43.7353,30085.0
2017-04-20 13:05:00,45.16,45.17,45.12,45.15,22197.0,43.7353,43.745,43.6966,43.7256,22197.0
2017-04-20 13:10:00,45.15,45.19,45.13,45.14,26841.0,43.7256,43.7644,43.7062,43.7159,26841.0
2017-04-20 13:15:00,45.13,45.14,45.1,45.12,16914.0,43.7062,43.7159,43.6772,43.6966,16914.0
2017-04-20 13:20:00,45.13,45.16,45.11,45.12,32430.0,43.7062,43.7353,43.6869,43.6966,32430.0
2017-04-20 13:25:00,45.11,45.2,45.11,45.18,30339.0,43.6869,43.774,43.6869,43.7547,30339.0
2017-04-20 13:30:00,45.18,45.19,45.15,45.17,12397.0,43.7547,43.7644,43.7256,43.745,12397.0
2017-04-20 13:35:00,45.18,45.19,45.09,45.12,38039.0,43.7547,43.7644,43.6675,43.6966,38039.0
2017-04-20 13:40:00,45.12,45.14,45.1,45.11,25228.0,43.6966,43.7159,43.6772,43.6869,25228.0
2017-04-20 13:45:00,45.11,45.19,45.1,45.17,50815.0,43.6869,43.7644,43.6772,43.745,50815.0
2017-04-20 13:50:00,45.18,45.24,45.18,45.23,33584.0,43.7547,43.8128,43.7547,43.8031,33584.0
2017-04-20 13:55:00,45.23,45.28,45.21,45.26,33249.0,43.8031,43.8515,43.7837,43.8321,33249.0
2017-04-20 14:00:00,45.26,45.34,45.23,45.32,43945.0,43.8321,43.9096,43.8031,43.8903,43945.0
2017-04-20 14:05:00,45.32,45.35,45.21,45.22,30770.0,43.8903,43.9193,43.7837,43.7934,30770.0
2017-04-20 14:10:00,45.23,45.28,45.21,45.28,53866.0,43.8031,43.8515,43.7837,43.8515,53866.0
2017-04-20 14:15:00,45.28,45.31,45.27,45.28,25860.0,43.8515,43.8806,43.8418,43.8515,25860.0
2017-04-20 14:20:00,45.29,45.35,45.27,45.3,35822.0,43.8612,43.9193,43.8418,43.8709,35822.0
2017-04-20 14:25:00,45.3,45.31,45.26,45.3,46807.0,43.8709,43.8806,43.8321,43.8709,46807.0
2017-04-20 14:30:00,45.3,45.31,45.25,45.3,38152.0,43.8709,43.8806,43.8225,43.8709,38152.0
2017-04-20 14:35:00,45.3,45.35,45.29,45.32,41697.0,43.8709,43.9193,43.8612,43.8903,41697.0
2017-04-20 14:40:00,45.32,45.35,45.32,45.33,42518.0,43.8903,43.9193,43.8903,43.8999,42518.0
2017-04-20 14:45:00,45.34,45.37,45.32,45.37,57693.0,43.9096,43.9387,43.8903,43.9387,57693.0
2017-04-20 14:50:00,45.36,45.38,45.3,45.34,45009.0,43.929,43.9484,43.8709,43.9096,45009.0
2017-04-20 14:55:00,45.34,45.34,45.3,45.3,36204.0,43.9096,43.9096,43.8709,43.8709,36204.0
2017-04-20 15:00:00,45.29,45.3,45.2,45.26,38887.0,43.8612,43.8709,43.774,43.8321,38887.0
2017-04-20 15:05:00,45.26,45.33,45.25,45.3,60936.0,43.8321,43.8999,43.8225,43.8709,60936.0
2017-04-20 15:10:00,45.3,45.32,45.26,45.27,43333.0,43.8709,43.8903,43.8321,43.8418,43333.0
2017-04-20 15:15:00,45.27,45.33,45.27,45.3,65435.0,43.8418,43.8999,43.8418,43.8709,65435.0
2017-04-20 15:20:00,45.3,45.31,45.23,45.23,41126.0,43.8709,43.8806,43.8031,43.8031,41126.0
2017-04-20 15:25:00,45.23,45.28,45.22,45.28,55651.0,43.8031,43.8515,43.7934,43.8515,55651.0
2017-04-20 15:30:00,45.27,45.3,45.26,45.28,74256.0,43.8418,43.8709,43.8321,43.8515,74256.0
2017-04-20 15:35:00,45.28,45.29,45.25,45.29,51648.0,43.8515,43.8612,43.8225,43.8612,51648.0
2017-04-20 15:40:00,45.29,45.35,45.28,45.33,70816.0,43.8612,43.9193,43.8515,43.8999,70816.0
2017-04-20 15:45:00,45.33,45.35,45.29,45.32,69625.0,43.8999,43.9193,43.8612,43.8903,69625.0
2017-04-20 15:50:00,45.31,45.33,45.26,45.27,137075.0,43.8806,43.8999,43.8321,43.8418,137075.0
2017-04-20 15:55:00,45.28,45.29,45.21,45.23,227564.0,43.8515,43.8612,43.7837,43.8031,227564.0
2017-04-21 09:30:00,45.47,45.5,45.35,45.43,231810.0,44.0355,44.0646,43.9193,43.9968,231810.0
2017-04-21 09:35:00,45.44,45.49,45.36,45.45,70297.0,44.0065,44.0549,43.929,44.0162,70297.0
2017-04-21 09:40:00,45.47,45.47,45.36,45.41,38489.0,44.0355,44.0355,43.929,43.9774,38489.0
2017-04-21 09:45:00,45.4,45.42,45.27,45.32,64268.0,43.9677,43.9871,43.8418,43.8903,64268.0
2017-04-21 09:50:00,45.33,45.33,45.17,45.18,41681.0,43.8999,43.8999,43.745,43.7547,41681.0
2017-04-21 09:55:00,45.2,45.39,45.2,45.37,29396.0,43.774,43.958,43.774,43.9387,29396.0
2017-04-21 10:00:00,45.38,45.43,45.28,45.34,32143.0,43.9484,43.9968,43.8515,43.9096,32143.0
2017-04-21 10:05:00,45.34,45.39,45.3,45.32,113021.0,43.9096,43.958,43.8709,43.8903,113021.0
2017-04-21 10:10:00,45.32,45.36,45.2,45.22,76504.0,43.8903,43.929,43.774,43.7934,76504.0
2017-04-21 10:15:00,45.22,45.23,45.12,45.2,109318.0,43.7934,43.8031,43.6966,43.774,109318.0
2017-04-21 10:20:00,45.2,45.27,45.19,45.25,26789.0,43.774,43.8418,43.7644,43.8225,26789.0
2017-04-21 10:25:00,45.25,45.27,45.11,45.13,39540.0,43.8225,43.8418,43.6869,43.7062,39540.0
2017-04-21 10:30:00,45.13,45.13,45.06,45.1,64217.0,43.7062,43.7062,43.6385,43.6772,64217.0
2017-04-21 10:35:00,45.1,45.11,45.05,45.09,74245.0,43.6772,43.6869,43.6288,43.6675,74245.0
2017-04-21 10:40:00,45.09,45.09,45.02,45.02,52677.0,43.6675,43.6675,43.5997,43.5997,52677.0
2017-04-21 10:45:00,45.02,45.16,45.01,45.06,137983.0,43.5997,43.7353,43.59,43.6385,137983.0
2017-04-21 10:50:00,45.05,45.07,44.99,45.05,68557.0,43.6288,43.6481,43.5707,43.6288,68557.0
2017-04-21 10:55:00,45.05,45.13,45.02,45.04,95950.0,43.6288,43.7062,43.5997,43.6191,95950.0
2017-04-21 11:00:00,45.03,45.05,44.98,45.05,87120.0,43.6094,43.6288,43.561,43.6288,87120.0
2017-04-21 11:05:00,45.06,45.14,45.06,45.13,39944.0,43.6385,43.7159,43.6385,43.7062,39944.0
2017-04-21 11:10:00,45.12,45.15,45.04,45.05,48680.0,43.6966,43.7256,43.6191,43.6288,48680.0
2017-04-21 11:15:00,45.05,45.23,45.0,45.23,68727.0,43.6288,43.8031,43.5803,43.8031,68727.0
2017-04-21 11:20:00,45.22,45.28,45.21,45.28,28018.0,43.7934,43.8515,43.7837,43.8515,28018.0
2017-04-21 11:25:00,45.28,45.33,45.25,45.29,37092.0,43.8515,43.8999,43.8225,43.8612,37092.0
2017-04-21 11:30:00,45.28,45.29,45.17,45.2,48152.0,43.8515,43.8612,43.745,43.774,48152.0
2017-04-21 11:35:00,45.17,45.21,45.14,45.18,50634.0,43.745,43.7837,43.7159,43.7547,50634.0
2017-04-21 11:40:00,45.18,45.21,45.14,45.21,26020.0,43.7547,43.7837,43.7159,43.7837,26020.0
2017-04-21 11:45:00,45.21,45.26,45.19,45.23,34481.0,43.7837,43.8321,43.7644,43.8031,34481.0
2017-04-21 11:50:00,45.23,45.23,45.17,45.18,61925.0,43.8031,43.8031,43.745,43.7547,61925.0
2017-04-21 11:55:00,45.18,45.23,45.17,45.21,22396.0,43.7547,43.8031,43.745,43.7837,22396.0
2017-04-21 12:00:00,45.2,45.22,45.19,45.2,29299.0,43.774,43.7934,43.7644,43.774,29299.0
2017-04-21 12:05:00,45.2,45.22,45.17,45.18,35538.0,43.774,43.7934,43.745,43.7547,35538.0
2017-04-21 12:10:00,45.19,45.23,45.15,45.16,47820.0,43.7644,43.8031,43.7256,43.7353,47820.0
2017-04-21 12:15:00,45.16,45.22,45.14,45.18,46530.0,43.7353,43.7934,43.7159,43.7547,46530.0
2017-04-21 12:20:00,45.18,45.19,45.15,45.16,19169.0,43.7547,43.7644,43.7256,43.7353,19169.0
2017-04-21 12:25:00,45.17,45.19,45.12,45.13,18920.0,43.745,43.7644,43.6966,43.7062,18920.0
2017-04-21 12:30:00,45.13,45.15,45.08,45.13,35748.0,43.7062,43.7256,43.6578,43.7062,35748.0
2017-04-21 12:35:00,45.14,45.17,45.11,45.17,55689.0,43.7159,43.745,43.6869,43.745,55689.0
2017-04-21 12:40:00,45.17,45.19,45.14,45.16,57617.0,43.745,43.7644,43.7159,43.7353,57617.0
2017-04-21 12:45:00,45.16,45.19,45.14,45.18,29465.0,43.7353,43.7644,43.7159,43.7547,29465.0
2017-04-21 12:50:00,45.17,45.22,45.17,45.18,27484.0,43.745,43.7934,43.745,43.7547,27484.0
2017-04-21 12:55:00,45.19,45.21,45.17,45.17,25353.0,43.7644,43.7837,43.745,43.745,25353.0
2017-04-21 13:00:00,45.18,45.2,45.17,45.2,22366.0,43.7547,43.774,43.745,43.774,22366.0
2017-04-21 13:05:00,45.19,45.22,45.18,45.22,52807.0,43.7644,43.7934,43.7547,43.7934,52807.0
2017-04-21 13:10:00,45.22,45.22,45.11,45.13,64701.0,43.7934,43.7934,43.6869,43.7062,64701.0
2017-04-21 13:15:00,45.12,45.13,45.07,45.09,38982.0,43.6966,43.7062,43.6481,43.6675,38982.0
2017-04-21 13:20:00,45.08,45.17,45.05,45.16,43638.0,43.6578,43.745,43.6288,43.7353,43638.0
2017-04-21 13:25:00,45.15,45.15,45.08,45.11,51184.0,43.7256,43.7256,43.6578,43.6869,51184.0
2017-04-21 13:30:00,45.1,45.11,45.09,45.1,33298.0,43.6772,43.6869,43.6675,43.6772,33298.0
2017-04-21 13:35:00,45.1,45.14,45.09,45.13,24875.0,43.6772,43.7159,43.6675,43.7062,24875.0
2017-04-21 13:40:00,45.14,45.17,45.12,45.17,23521.0,43.7159,43.745,43.6966,43.745,23521.0
2017-04-21 13:45:00,45.16,45.17,45.1,45.12,17983.0,43.7353,43.745,43.6772,43.6966,17983.0
2017-04-21 13:50:00,45.12,45.15,45.12,45.14,11100.0,43.6966,43.7256,43.6966,43.7159,11100.0
2017-04-21 13:55:00,45.15,45.27,45.15,45.24,45439.0,43.7256,43.8418,43.7256,43.8128,45439.0
2017-04-21 14:00:00,45.24,45.29,45.22,45.26,20705.0,43.8128,43.8612,43.7934,43.8321,20705.0
2017-04-21 14:05:00,45.26,45.28,45.22,45.28,10149.0,43.8321,43.8515,43.7934,43.8515,10149.0
2017-04-21 14:10:00,45.28,45.34,45.26,45.34,23638.0,43.8515,43.9096,43.8321,43.9096,23638.0
2017-04-21 14:15:00,45.34,45.35,45.3,45.31,17309.0,43.9096,43.9193,43.8709,43.8806,17309.0
2017-04-21 14:20:00,45.3,45.33,45.25,45.31,24160.0,43.8709,43.8999,43.8225,43.8806,24160.0
2017-04-21 14:25:00,45.32,45.36,45.31,45.32,33489.0,43.8903,43.929,43.8806,43.8903,33489.0
2017-04-21 14:30:00,45.31,45.34,45.29,45.32,23899.0,43.8806,43.9096,43.8612,43.8903,23899.0
2017-04-21 14:35:00,45.32,45.32,45.26,45.3,31155.0,43.8903,43.8903,43.8321,43.8709,31155.0
2017-04-21 14:40:00,45.29,45.31,45.25,45.28,30293.0,43.8612,43.8806,43.8225,43.8515,30293.0
2017-04-21 14:45:00,45.28,45.3,45.26,45.27,26824.0,43.8515,43.8709,43.8321,43.8418,26824.0
2017-04-21 14:50:00,45.26,45.28,45.21,45.27,48719.0,43.8321,43.8515,43.7837,43.8418,48719.0
2017-04-21 14:55:00,45.26,45.32,45.24,45.25,34448.0,43.8321,43.8903,43.8128,43.8225,34448.0
2017-04-21 15:00:00,45.25,45.27,45.19,45.2,30236.0,43.8225,43.8418,43.7644,43.774,30236.0
2017-04-21 15:05:00,45.2,45.26,45.19,45.26,61635.0,43.774,43.8321,43.7644,43.8321,61635.0
2017-04-21 15:10:00,45.26,45.28,45.23,45.27,44959.0,43.8321,43.8515,43.8031,43.8418,44959.0
2017-04-21 15:15:00,45.27,45.28,45.24,45.26,53364.0,43.8418,43.8515,43.8128,43.8321,53364.0
2017-04-21 15:20:00,45.26,45.29,45.24,45.24,48679.0,43.8321,43.8612,43.8128,43.8128,48679.0
2017-04-21 15:25:00,45.25,45.33,45.24,45.32,87210.0,43.8225,43.8999,43.8128,43.8903,87210.0
2017-04-21 15:30:00,45.32,45.32,45.21,45.21,77522.0,43.8903,43.8903,43.7837,43.7837,77522.0
2017-04-21 15:35:00,45.21,45.27,45.2,45.25,72543.0,43.7837,43.8418,43.774,43.8225,72543.0
2017-04-21 15:40:00,45.25,45.33,45.24,45.31,101073.0,43.8225,43.8999,43.8128,43.8806,101073.0
2017-04-21 15:45:00,45.31,45.34,45.3,45.33,101353.0,43.8806,43.9096,43.8709,43.8999,101353.0
2017-04-21 15:50:00,45.32,45.33,45.22,45.23,191519.0,43.8903,43.8999,43.7934,43.8031,191519.0
2017-04-21 15:55:00,45.23,45.27,45.14,45.16,416984.0,43.8031,43.8418,43.7159,43.7353,416984.0
2017-04-24 09:30:00,45.5,46.17,45.47,46.14,423765.0,44.0646,44.7134,44.0355,44.6844,423765.0
2017-04-24 09:35:00,46.16,46.35,46.06,46.3,250575.0,44.7038,44.8878,44.6069,44.8393,250575.0
2017-04-24 09:40:00,46.31,46.35,46.16,46.28,207560.0,44.849,44.8878,44.7038,44.82,207560.0
2017-04-24 09:45:00,46.3,46.31,46.04,46.11,178933.0,44.8393,44.849,44.5875,44.6553,178933.0
2017-04-24 09:50:00,46.11,46.21,46.06,46.09,88166.0,44.6553,44.7522,44.6069,44.636,88166.0
2017-04-24 09:55:00,46.1,46.25,46.09,46.23,52437.0,44.6456,44.7909,44.636,44.7715,52437.0
2017-04-24 10:00:00,46.25,46.32,46.2,46.24,86705.0,44.7909,44.8587,44.7425,44.7812,86705.0
2017-04-24 10:05:00,46.24,46.26,46.13,46.18,88115.0,44.7812,44.8006,44.6747,44.7231,88115.0
2017-04-24 10:10:00,46.16,46.22,46.13,46.16,43256.0,44.7038,44.7619,44.6747,44.7038,43256.0
2017-04-24 10:15:00,46.15,46.23,46.13,46.23,41191.0,44.6941,44.7715,44.6747,44.7715,41191.0
2017-04-24 10:20:00,46.24,46.26,46.18,46.18,84900.0,44.7812,44.8006,44.7231,44.7231,84900.0
2017-04-24 10:25:00,46.17,46.18,46.13,46.16,61325.0,44.7134,44.7231,44.6747,44.7038,61325.0
2017-04-24 10:30:00,46.16,46.19,46.13,46.16,60430.0,44.7038,44.7328,44.6747,44.7038,60430.0
2017-04-24 10:35:00,46.16,46.16,46.07,46.08,34872.0,44.7038,44.7038,44.6166,44.6263,34872.0
2017-04-24 10:40:00,46.07,46.15,46.06,46.11,82771.0,44.6166,44.6941,44.6069,44.6553,82771.0
2017-04-24 10:45:00,46.11,46.17,46.06,46.17,84949.0,44.6553,44.7134,44.6069,44.7134,84949.0
2017-04-24 10:50:00,46.16,46.17,46.11,46.15,65349.0,44.7038,44.7134,44.6553,44.6941,65349.0
2017-04-24 10:55:00,46.16,46.2,46.12,46.18,58255.0,44.7038,44.7425,44.665,44.7231,58255.0
2017-04-24 11:00:00,46.18,46.23,46.17,46.21,66812.0,44.7231,44.7715,44.7134,44.7522,66812.0
2017-04-24 11:05:00,46.22,46.22,46.08,46.08,61131.0,44.7619,44.7619,44.6263,44.6263,61131.0
2017-04-24 11:10:00,46.09,46.11,45.98,46.05,80741.0,44.636,44.6553,44.5294,44.5972,80741.0
2017-04-24 11:15:00,46.05,46.06,46.0,46.0,52721.0,44.5972,44.6069,44.5488,44.5488,52721.0
2017-04-24 11:20:00,46.01,46.02,45.94,45.99,90858.0,44.5585,44.5682,44.4907,44.5391,90858.0
2017-04-24 11:25:00,45.98,46.03,45.96,46.02,39632.0,44.5294,44.5779,44.5101,44.5682,39632.0
2017-04-24 11:30:00,46.02,46.08,46.01,46.07,83879.0,44.5682,44.6263,44.5585,44.6166,83879.0
2017-04-24 11:35:00,46.07,46.13,46.06,46.1,44495.0,44.6166,44.6747,44.6069,44.6456,44495.0
2017-04-24 11:40:00,46.11,46.14,46.09,46.14,22767.0,44.6553,44.6844,44.636,44.6844,22767.0
2017-04-24 11:45:00,46.13,46.2,46.13,46.19,45195.0,44.6747,44.7425,44.6747,44.7328,45195.0
2017-04-24 11:50:00,46.19,46.22,46.18,46.18,77175.0,44.7328,44.7619,44.7231,44.7231,77175.0
2017-04-24 11:55:00,46.17,46.19,46.1,46.13,31855.0,44.7134,44.7328,44.6456,44.6747,31855.0
2017-04-24 12:00:00,46.13,46.24,46.13,46.2,37990.0,44.6747,44.7812,44.6747,44.7425,37990.0
2017-04-24 12:05:00,46.19,46.22,46.18,46.2,45614.0,44.7328,44.7619,44.7231,44.7425,45614.0
2017-04-24 12:10:00,46.2,46.26,46.2,46.23,65690.0,44.7425,44.8006,44.7425,44.7715,65690.0
2017-04-24 12:15:00,46.23,46.25,46.22,46.25,57800.0,44.7715,44.7909,44.7619,44.7909,57800.0
2017-04-24 12:20:00,46.25,46.27,46.21,46.23,36093.0,44.7909,44.8103,44.7522,44.7715,36093.0
2017-04-24 12:25:00,46.23,46.27,46.22,46.26,31150.0,44.7715,44.8103,44.7619,44.8006,31150.0
2017-04-24 12:30:00,46.26,46.28,46.24,46.26,67950.0,44.8006,44.82,44.7812,44.8006,67950.0
2017-04-24 12:35:00,46.26,46.28,46.24,46.25,37117.0,44.8006,44.82,44.7812,44.7909,37117.0
2017-04-24 12:40:00,46.26,46.28,46.25,46.27,27831.0,44.8006,44.82,44.7909,44.8103,27831.0
2017-04-24 12:45:00,46.27,46.3,46.13,46.14,57457.0,44.8103,44.8393,44.6747,44.6844,57457.0
2017-04-24 12:50:00,46.15,46.21,46.14,46.16,19514.0,44.6941,44.7522,44.6844,44.7038,19514.0
2017-04-24 12:55:00,46.16,46.17,46.13,46.16,33168.0,44.7038,44.7134,44.6747,44.7038,33168.0
2017-04-24 13:00:00,46.16,46.18,46.11,46.12,55302.0,44.7038,44.7231,44.6553,44.665,55302.0
2017-04-24 13:05:00,46.12,46.21,46.12,46.14,78377.0,44.665,44.7522,44.665,44.6844,78377.0
2017-04-24 13:10:00,46.14,46.2,46.12,46.19,39794.0,44.6844,44.7425,44.665,44.7328,39794.0
2017-04-24 13:15:00,46.19,46.21,46.14,46.2,29681.0,44.7328,44.7522,44.6844,44.7425,29681.0
2017-04-24 13:20:00,46.19,46.23,46.16,46.18,47966.0,44.7328,44.7715,44.7038,44.7231,47966.0
2017-04-24 13:25:00,46.19,46.23,46.18,46.21,19912.0,44.7328,44.7715,44.7231,44.7522,19912.0
2017-04-24 13:30:00,46.22,46.24,46.17,46.24,24356.0,44.7619,44.7812,44.7134,44.7812,24356.0
2017-04-24 13:35:00,46.23,46.24,46.18,46.24,40730.0,44.7715,44.7812,44.7231,44.7812,40730.0
2017-04-24 13:40:00,46.23,46.24,46.19,46.21,46147.0,44.7715,44.7812,44.7328,44.7522,46147.0
2017-04-24 13:45:00,46.22,46.24,46.17,46.24,25930.0,44.7619,44.7812,44.7134,44.7812,25930.0
2017-04-24 13:50:00,46.23,46.25,46.21,46.24,49247.0,44.7715,44.7909,44.7522,44.7812,49247.0
2017-04-24 13:55:00,46.24,46.28,46.22,46.25,40375.0,44.7812,44.82,44.7619,44.7909,40375.0
2017-04-24 14:00:00,46.25,46.27,46.24,46.27,27286.0,44.7909,44.8103,44.7812,44.8103,27286.0
2017-04-24 14:05:00,46.26,46.27,46.24,46.25,23856.0,44.8006,44.8103,44.7812,44.7909,23856.0
2017-04-24 14:10:00,46.26,46.28,46.24,46.26,45587.0,44.8006,44.82,44.7812,44.8006,45587.0
2017-04-24 14:15:00,46.26,46.34,46.24,46.33,55886.0,44.8006,44.8781,44.7812,44.8684,55886.0
2017-04-24 14:20:00,46.33,46.34,46.3,46.31,24355.0,44.8684,44.8781,44.8393,44.849,24355.0
2017-04-24 14:25:00,46.3,46.34,46.28,46.34,29142.0,44.8393,44.8781,44.82,44.8781,29142.0
2017-04-24 14:30:00,46.34,46.4,46.33,46.4,192881.0,44.8781,44.9362,44.8684,44.9362,192881.0
2017-04-24 14:35:00,46.4,46.41,46.38,46.4,63479.0,44.9362,44.9459,44.9168,44.9362,63479.0
2017-04-24 14:40:00,46.39,46.4,46.37,46.4,32487.0,44.9265,44.9362,44.9071,44.9362,32487.0
2017-04-24 14:45:00,46.4,46.41,46.34,46.34,34401.0,44.9362,44.9459,44.8781,44.8781,34401.0
2017-04-24 14:50:00,46.34,46.4,46.31,46.31,40249.0,44.8781,44.9362,44.849,44.849,40249.0
2017-04-24 14:55:00,46.32,46.32,46.25,46.27,37461.0,44.8587,44.8587,44.7909,44.8103,37461.0
2017-04-24 15:00:00,46.28,46.29,46.23,46.26,43735.0,44.82,44.8297,44.7715,44.8006,43735.0
2017-04-24 15:05:00,46.27,46.35,46.26,46.35,55896.0,44.8103,44.8878,44.8006,44.8878,55896.0
2017-04-24 15:10:00,46.36,46.36,46.34,46.34,31080.0,44.8974,44.8974,44.8781,44.8781,31080.0
2017-04-24 15:15:00,46.34,46.36,46.29,46.3,38008.0,44.8781,44.8974,44.8297,44.8393,38008.0
2017-04-24 15:20:00,46.3,46.32,46.29,46.3,30873.0,44.8393,44.8587,44.8297,44.8393,30873.0
2017-04-24 15:25:00,46.29,46.34,46.27,46.33,44613.0,44.8297,44.8781,44.8103,44.8684,44613.0
2017-04-24 15:30:00,46.33,46.33,46.3,46.31,61283.0,44.8684,44.8684,44.8393,44.849,61283.0
2017-04-24 15:35:00,46.3,46.35,46.29,46.34,54813.0,44.8393,44.8878,44.8297,44.8781,54813.0
2017-04-24 15:40:00,46.34,46.38,46.34,46.37,89915.0,44.8781,44.9168,44.8781,44.9071,89915.0
2017-04-24 15:45:00,46.37,46.37,46.34,46.37,87889.0,44.9071,44.9071,44.8781,44.9071,87889.0
2017-04-24 15:50:00,46.37,46.39,46.34,46.38,170091.0,44.9071,44.9265,44.8781,44.9168,170091.0
2017-04-24 15:55:00,46.39,46.44,46.38,46.43,415604.0,44.9265,44.9749,44.9168,44.9652,415604.0
2017-04-25 09:30:00,46.8,47.09,46.77,46.91,242186.0,45.3236,45.6044,45.2945,45.4301,242186.0
2017-04-25 09:35:00,46.94,47.28,46.88,47.27,206173.0,45.4591,45.7884,45.401,45.7787,206173.0
2017-04-25 09:40:00,47.28,47.39,47.21,47.26,203013.0,45.7884,45.8949,45.7206,45.7691,203013.0
2017-04-25 09:45:00,47.26,47.3,47.12,47.16,60275.0,45.7691,45.8078,45.6335,45.6722,60275.0
2017-04-25 09:50:00,47.16,47.2,46.96,46.97,157806.0,45.6722,45.7109,45.4785,45.4882,157806.0
2017-04-25 09:55:00,46.97,47.05,46.89,46.91,219454.0,45.4882,45.5657,45.4107,45.4301,219454.0
2017-04-25 10:00:00,46.91,47.0,46.82,46.99,132332.0,45.4301,45.5173,45.3429,45.5076,132332.0
2017-04-25 10:05:00,46.98,47.0,46.92,46.94,109262.0,45.4979,45.5173,45.4398,45.4591,109262.0
2017-04-25 10:10:00,46.94,47.04,46.93,47.04,65535.0,45.4591,45.556,45.4495,45.556,65535.0
2017-04-25 10:15:00,47.04,47.07,46.95,46.95,56338.0,45.556,45.585,45.4688,45.4688,56338.0
2017-04-25 10:20:00,46.95,47.02,46.92,47.02,92773.0,45.4688,45.5366,45.4398,45.5366,92773.0
2017-04-25 10:25:00,47.03,47.04,46.82,46.84,131311.0,45.5463,45.556,45.3429,45.3623,131311.0
2017-04-25 10:30:00,46.84,46.88,46.71,46.75,81911.0,45.3623,45.401,45.2364,45.2751,81911.0
2017-04-25 10:35:00,46.74,46.81,46.65,46.66,54914.0,45.2655,45.3332,45.1783,45.188,54914.0
2017-04-25 10:40:00,46.65,46.79,46.62,46.73,103871.0,45.1783,45.3139,45.1492,45.2558,103871.0
2017-04-25 10:45:00,46.71,46.77,46.68,46.73,35450.0,45.2364,45.2945,45.2073,45.2558,35450.0
2017-04-25 10:50:00,46.73,46.75,46.65,46.71,64594.0,45.2558,45.2751,45.1783,45.2364,64594.0
2017-04-25 10:55:00,46.72,46.78,46.61,46.61,37819.0,45.2461,45.3042,45.1396,45.1396,37819.0
2017-04-25 11:00:00,46.61,46.63,46.55,46.63,48515.0,45.1396,45.1589,45.0814,45.1589,48515.0
2017-04-25 11:05:00,46.63,46.67,46.62,46.66,45377.0,45.1589,45.1977,45.1492,45.188,45377.0
2017-04-25 11:10:00,46.66,46.7,46.56,46.6,59212.0,45.188,45.2267,45.0911,45.1299,59212.0
2017-04-25 11:15:00,46.6,46.68,46.6,46.64,95487.0,45.1299,45.2073,45.1299,45.1686,95487.0
2017-04-25 11:20:00,46.64,46.67,46.61,46.63,55973.0,45.1686,45.1977,45.1396,45.1589,55973.0
2017-04-25 11:25:00,46.63,46.66,46.51,46.51,79563.0,45.1589,45.188,45.0427,45.0427,79563.0
2017-04-25 11:30:00,46.52,46.57,46.5,46.57,99555.0,45.0524,45.1008,45.033,45.1008,99555.0
2017-04-25 11:35:00,46.57,46.62,46.55,46.56,86274.0,45.1008,45.1492,45.0814,45.0911,86274.0
2017-04-25 11:40:00,46.55,46.55,46.38,46.42,85648.0,45.0814,45.0814,44.9168,44.9556,85648.0
2017-04-25 11:45:00,46.43,46.54,46.43,46.48,38733.0,44.9652,45.0718,44.9652,45.0137,38733.0
2017-04-25 11:50:00,46.47,46.52,46.47,46.51,46322.0,45.004,45.0524,45.004,45.0427,46322.0
2017-04-25 11:55:00,46.52,46.56,46.52,46.56,36301.0,45.0524,45.0911,45.0524,45.0911,36301.0
2017-04-25 12:00:00,46.56,46.6,46.55,46.6,44381.0,45.0911,45.1299,45.0814,45.1299,44381.0
2017-04-25 12:05:00,46.6,46.62,46.58,46.59,35095.0,45.1299,45.1492,45.1105,45.1202,35095.0
2017-04-25 12:10:00,46.58,46.6,46.51,46.53,44891.0,45.1105,45.1299,45.0427,45.0621,44891.0
2017-04-25 12:15:00,46.52,46.56,46.51,46.53,37411.0,45.0524,45.0911,45.0427,45.0621,37411.0
2017-04-25 12:20:00,46.53,46.55,46.48,46.52,38515.0,45.0621,45.0814,45.0137,45.0524,38515.0
2017-04-25 12:25:00,46.52,46.58,46.49,46.54,49679.0,45.0524,45.1105,45.0233,45.0718,49679.0
2017-04-25 12:30:00,46.54,46.55,46.49,46.49,34738.0,45.0718,45.0814,45.0233,45.0233,34738.0
2017-04-25 12:35:00,46.5,46.56,46.48,46.56,35953.0,45.033,45.0911,45.0137,45.0911,35953.0
2017-04-25 12:40:00,46.55,46.6,46.54,46.59,49081.0,45.0814,45.1299,45.0718,45.1202,49081.0
2017-04-25 12:45:00,46.6,46.65,46.59,46.64,22955.0,45.1299,45.1783,45.1202,45.1686,22955.0
2017-04-25 12:50:00,46.64,46.66,46.54,46.55,51651.0,45.1686,45.188,45.0718,45.0814,51651.0
2017-04-25 12:55:00,46.55,46.62,46.54,46.6,39122.0,45.0814,45.1492,45.0718,45.1299,39122.0
2017-04-25 13:00:00,46.6,46.63,46.59,46.6,40801.0,45.1299,45.1589,45.1202,45.1299,40801.0
2017-04-25 13:05:00,46.6,46.63,46.59,46.61,75774.0,45.1299,45.1589,45.1202,45.1396,75774.0
2017-04-25 13:10:00,46.61,46.61,46.58,46.59,32452.0,45.1396,45.1396,45.1105,45.1202,32452.0
2017-04-25 13:15:00,46.58,46.63,46.57,46.59,32280.0,45.1105,45.1589,45.1008,45.1202,32280.0
2017-04-25 13:20:00,46.6,46.62,46.58,46.61,17922.0,45.1299,45.1492,45.1105,45.1396,17922.0
2017-04-25 13:25:00,46.6,46.6,46.52,46.55,49290.0,45.1299,45.1299,45.0524,45.0814,49290.0
2017-04-25 13:30:00,46.56,46.56,46.51,46.53,33103.0,45.0911,45.0911,45.0427,45.0621,33103.0
2017-04-25 13:35:00,46.52,46.55,46.51,46.53,33656.0,45.0524,45.0814,45.0427,45.0621,33656.0
2017-04-25 13:40:00,46.53,46.56,46.51,46.53,26357.0,45.0621,45.0911,45.0427,45.0621,26357.0
2017-04-25 13:45:00,46.53,46.54,46.51,46.52,36302.0,45.0621,45.0718,45.0427,45.0524,36302.0
2017-04-25 13:50:00,46.51,46.53,46.5,46.52,21380.0,45.0427,45.0621,45.033,45.0524,21380.0
2017-04-25 13:55:00,46.51,46.54,46.48,46.52,67020.0,45.0427,45.0718,45.0137,45.0524,67020.0
2017-04-25 14:00:00,46.52,46.53,46.49,46.5,42985.0,45.0524,45.0621,45.0233,45.033,42985.0
2017-04-25 14:05:00,46.5,46.51,46.47,46.48,41196.0,45.033,45.0427,45.004,45.0137,41196.0
2017-04-25 14:10:00,46.48,46.53,46.47,46.47,43746.0,45.0137,45.0621,45.004,45.004,43746.0
2017-04-25 14:15:00,46.48,46.5,46.48,46.48,26019.0,45.0137,45.033,45.0137,45.0137,26019.0
2017-04-25 14:20:00,46.5,46.5,46.45,46.47,29641.0,45.033,45.033,44.9846,45.004,29641.0
2017-04-25 14:25:00,46.47,46.52,46.46,46.51,73579.0,45.004,45.0524,44.9943,45.0427,73579.0
2017-04-25 14:30:00,46.51,46.51,46.48,46.5,26966.0,45.0427,45.0427,45.0137,45.033,26966.0
2017-04-25 14:35:00,46.5,46.52,46.5,46.51,20568.0,45.033,45.0524,45.033,45.0427,20568.0
2017-04-25 14:40:00,46.52,46.53,46.51,46.53,23800.0,45.0524,45.0621,45.0427,45.0621,23800.0
2017-04-25 14:45:00,46.52,46.57,46.52,46.56,55102.0,45.0524,45.1008,45.0524,45.0911,55102.0
2017-04-25 14:50:00,46.57,46.65,46.57,46.62,67966.0,45.1008,45.1783,45.1008,45.1492,67966.0
2017-04-25 14:55:00,46.62,46.64,46.59,46.64,48215.0,45.1492,45.1686,45.1202,45.1686,48215.0
2017-04-25 15:00:00,46.64,46.7,46.62,46.69,58856.0,45.1686,45.2267,45.1492,45.217,58856.0
2017-04-25 15:05:00,46.69,46.74,46.68,46.71,61052.0,45.217,45.2655,45.2073,45.2364,61052.0
2017-04-25 15:10:00,46.71,46.76,46.7,46.74,46395.0,45.2364,45.2848,45.2267,45.2655,46395.0
2017-04-25 15:15:00,46.74,46.78,46.73,46.76,46201.0,45.2655,45.3042,45.2558,45.2848,46201.0
2017-04-25 15:20:00,46.77,46.79,46.76,46.77,55610.0,45.2945,45.3139,45.2848,45.2945,55610.0
2017-04-25 15:25:00,46.78,46.79,46.72,46.73,88964.0,45.3042,45.3139,45.2461,45.2558,88964.0
2017-04-25 15:30:00,46.73,46.74,46.68,46.7,48230.0,45.2558,45.2655,45.2073,45.2267,48230.0
2017-04-25 15:35:00,46.7,46.71,46.68,46.69,60338.0,45.2267,45.2364,45.2073,45.217,60338.0
2017-04-25 15:40:00,46.68,46.71,46.68,46.69,93058.0,45.2073,45.2364,45.2073,45.217,93058.0
2017-04-25 15:45:00,46.69,46.72,46.67,46.71,87766.0,45.217,45.2461,45.1977,45.2364,87766.0
2017-04-25 15:50:00,46.7,46.71,46.61,46.68,165948.0,45.2267,45.2364,45.1396,45.2073,165948.0
2017-04-25 15:55:00,46.68,46.7,46.57,46.61,283979.0,45.2073,45.2267,45.1008,45.1396,283979.0
2017-04-26 09:30:00,46.51,46.68,46.43,46.65,95395.0,45.0427,45.2073,44.9652,45.1783,95395.0
2017-04-26 09:35:00,46.64,46.72,46.43,46.44,36140.0,45.1686,45.2461,44.9652,44.9749,36140.0
2017-04-26 09:40:00,46.44,46.49,46.27,46.33,50473.0,44.9749,45.0233,44.8103,44.8684,50473.0
2017-04-26 09:45:00,46.35,46.37,46.26,46.3,52673.0,44.8878,44.9071,44.8006,44.8393,52673.0
2017-04-26 09:50:00,46.28,46.49,46.24,46.49,77977.0,44.82,45.0233,44.7812,45.0233,77977.0
2017-04-26 09:55:00,46.48,46.58,46.42,46.52,41637.0,45.0137,45.1105,44.9556,45.0524,41637.0
2017-04-26 10:00:00,46.52,46.57,46.42,46.54,117987.0,45.0524,45.1008,44.9556,45.0718,117987.0
2017-04-26 10:05:00,46.54,46.69,46.51,46.69,59323.0,45.0718,45.217,45.0427,45.217,59323.0
2017-04-26 10:10:00,46.68,46.69,46.58,46.61,29676.0,45.2073,45.217,45.1105,45.1396,29676.0
2017-04-26 10:15:00,46.6,46.63,46.51,46.56,42561.0,45.1299,45.1589,45.0427,45.0911,42561.0
2017-04-26 10:20:00,46.55,46.55,46.43,46.44,22164.0,45.0814,45.0814,44.9652,44.9749,22164.0
2017-04-26 10:25:00,46.45,46.5,46.45,46.48,41656.0,44.9846,45.033,44.9846,45.0137,41656.0
2017-04-26 10:30:00,46.5,46.59,46.5,46.57,36614.0,45.033,45.1202,45.033,45.1008,36614.0
2017-04-26 10:35:00,46.58,46.62,46.54,46.56,55715.0,45.1105,45.1492,45.0718,45.0911,55715.0
2017-04-26 10:40:00,46.56,46.61,46.54,46.6,34315.0,45.0911,45.1396,45.0718,45.1299,34315.0
2017-04-26 10:45:00,46.6,46.66,46.58,46.64,57249.0,45.1299,45.188,45.1105,45.1686,57249.0
2017-04-26 10:50:00,46.63,46.63,46.57,46.59,44122.0,45.1589,45.1589,45.1008,45.1202,44122.0
2017-04-26 10:55:00,46.6,46.68,46.59,46.65,41457.0,45.1299,45.2073,45.1202,45.1783,41457.0
2017-04-26 11:00:00,46.64,46.68,46.62,46.65,41664.0,45.1686,45.2073,45.1492,45.1783,41664.0
2017-04-26 11:05:00,46.65,46.67,46.59,46.6,40760.0,45.1783,45.1977,45.1202,45.1299,40760.0
2017-04-26 11:10:00,46.61,46.64,46.55,46.55,45547.0,45.1396,45.1686,45.0814,45.0814,45547.0
2017-04-26 11:15:00,46.56,46.58,46.53,46.57,27201.0,45.0911,45.1105,45.0621,45.1008,27201.0
2017-04-26 11:20:00,46.56,46.61,46.49,46.61,45412.0,45.0911,45.1396,45.0233,45.1396,45412.0
2017-04-26 11:25:00,46.6,46.74,46.59,46.74,57290.0,45.1299,45.2655,45.1202,45.2655,57290.0
2017-04-26 11:30:00,46.73,46.77,46.7,46.73,46630.0,45.2558,45.2945,45.2267,45.2558,46630.0
2017-04-26 11:35:00,46.73,46.78,46.72,46.78,74278.0,45.2558,45.3042,45.2461,45.3042,74278.0
2017-04-26 11:40:00,46.78,46.9,46.78,46.82,74174.0,45.3042,45.4204,45.3042,45.3429,74174.0
2017-04-26 11:45:00,46.84,46.87,46.66,46.66,61655.0,45.3623,45.3914,45.188,45.188,61655.0
2017-04-26 11:50:00,46.66,46.75,46.65,46.71,32250.0,45.188,45.2751,45.1783,45.2364,32250.0
2017-04-26 11:55:00,46.71,46.71,46.61,46.62,44082.0,45.2364,45.2364,45.1396,45.1492,44082.0
2017-04-26 12:00:00,46.62,46.63,46.58,46.63,44630.0,45.1492,45.1589,45.1105,45.1589,44630.0
2017-04-26 12:05:00,46.63,46.72,46.63,46.68,32346.0,45.1589,45.2461,45.1589,45.2073,32346.0
2017-04-26 12:10:00,46.69,46.83,46.68,46.79,45984.0,45.217,45.3526,45.2073,45.3139,45984.0
2017-04-26 12:15:00,46.79,46.8,46.74,46.78,67279.0,45.3139,45.3236,45.2655,45.3042,67279.0
2017-04-26 12:20:00,46.79,46.8,46.69,46.7,83053.0,45.3139,45.3236,45.217,45.2267,83053.0
2017-04-26 12:25:00,46.7,46.73,46.68,46.73,33715.0,45.2267,45.2558,45.2073,45.2558,33715.0
2017-04-26 12:30:00,46.74,46.82,46.73,46.77,59405.0,45.2655,45.3429,45.2558,45.2945,59405.0
2017-04-26 12:35:00,46.77,46.86,46.76,46.86,49577.0,45.2945,45.3817,45.2848,45.3817,49577.0
2017-04-26 12:40:00,46.86,46.89,46.73,46.75,50387.0,45.3817,45.4107,45.2558,45.2751,50387.0
2017-04-26 12:45:00,46.76,46.81,46.69,46.71,40020.0,45.2848,45.3332,45.217,45.2364,40020.0
2017-04-26 12:50:00,46.71,46.76,46.69,46.73,24162.0,45.2364,45.2848,45.217,45.2558,24162.0
2017-04-26 12:55:00,46.73,46.77,46.68,46.73,34433.0,45.2558,45.2945,45.2073,45.2558,34433.0
2017-04-26 13:00:00,46.74,46.75,46.65,46.67,67675.0,45.2655,45.2751,45.1783,45.1977,67675.0
2017-04-26 13:05:00,46.67,46.76,46.62,46.75,81816.0,45.1977,45.2848,45.1492,45.2751,81816.0
2017-04-26 13:10:00,46.74,46.75,46.61,46.62,30984.0,45.2655,45.2751,45.1396,45.1492,30984.0
2017-04-26 13:15:00,46.62,46.66,46.58,46.61,30183.0,45.1492,45.188,45.1105,45.1396,30183.0
2017-04-26 13:20:00,46.62,46.68,46.61,46.65,38011.0,45.1492,45.2073,45.1396,45.1783,38011.0
2017-04-26 13:25:00,46.65,46.68,46.56,46.58,41600.0,45.1783,45.2073,45.0911,45.1105,41600.0
2017-04-26 13:30:00,46.57,46.63,46.52,46.6,106367.0,45.1008,45.1589,45.0524,45.1299,106367.0
2017-04-26 13:35:00,46.61,46.72,46.6,46.72,30281.0,45.1396,45.2461,45.1299,45.2461,30281.0
2017-04-26 13:40:00,46.72,46.75,46.65,46.75,39351.0,45.2461,45.2751,45.1783,45.2751,39351.0
2017-04-26 13:45:00,46.76,46.76,46.55,46.61,51101.0,45.2848,45.2848,45.0814,45.1396,51101.0
2017-04-26 13:50:00,46.61,46.71,46.61,46.67,31539.0,45.1396,45.2364,45.1396,45.1977,31539.0
2017-04-26 13:55:00,46.67,46.67,46.6,46.61,30809.0,45.1977,45.1977,45.1299,45.1396,30809.0
2017-04-26 14:00:00,46.62,46.62,46.53,46.6,37603.0,45.1492,45.1492,45.0621,45.1299,37603.0
2017-04-26 14:05:00,46.59,46.61,46.54,46.59,35624.0,45.1202,45.1396,45.0718,45.1202,35624.0
2017-04-26 14:10:00,46.6,46.67,46.58,46.66,23017.0,45.1299,45.1977,45.1105,45.188,23017.0
2017-04-26 14:15:00,46.66,46.7,46.63,46.64,25525.0,45.188,45.2267,45.1589,45.1686,25525.0
2017-04-26 14:20:00,46.63,46.65,46.6,46.63,29949.0,45.1589,45.1783,45.1299,45.1589,29949.0
2017-04-26 14:25:00,46.62,46.67,46.58,46.58,35368.0,45.1492,45.1977,45.1105,45.1105,35368.0
2017-04-26 14:30:00,46.57,46.7,46.56,46.68,38834.0,45.1008,45.2267,45.0911,45.2073,38834.0
2017-04-26 14:35:00,46.67,46.68,46.59,46.67,65615.0,45.1977,45.2073,45.1202,45.1977,65615.0
2017-04-26 14:40:00,46.66,46.83,46.66,46.8,98724.0,45.188,45.3526,45.188,45.3236,98724.0
2017-04-26 14:45:00,46.79,46.84,46.78,46.81,34154.0,45.3139,45.3623,45.3042,45.3332,34154.0
2017-04-26 14:50:00,46.81,46.84,46.8,46.83,34594.0,45.3332,45.3623,45.3236,45.3526,34594.0
2017-04-26 14:55:00,46.83,46.88,46.82,46.84,54085.0,45.3526,45.401,45.3429,45.3623,54085.0
2017-04-26 15:00:00,46.84,46.85,46.8,46.84,84620.0,45.3623,45.372,45.3236,45.3623,84620.0
2017-04-26 15:05:00,46.84,46.84,46.74,46.75,95391.0,45.3623,45.3623,45.2655,45.2751,95391.0
2017-04-26 15:10:00,46.75,46.86,46.75,46.86,57776.0,45.2751,45.3817,45.2751,45.3817,57776.0
2017-04-26 15:15:00,46.86,46.88,46.83,46.86,79849.0,45.3817,45.401,45.3526,45.3817,79849.0
2017-04-26 15:20:00,46.85,46.89,46.85,46.86,74203.0,45.372,45.4107,45.372,45.3817,74203.0
2017-04-26 15:25:00,46.86,46.87,46.76,46.78,66674.0,45.3817,45.3914,45.2848,45.3042,66674.0
2017-04-26 15:30:00,46.78,46.79,46.69,46.73,100573.0,45.3042,45.3139,45.217,45.2558,100573.0
2017-04-26 15:35:00,46.73,46.73,46.62,46.62,114432.0,45.2558,45.2558,45.1492,45.1492,114432.0
2017-04-26 15:40:00,46.62,46.69,46.6,46.63,105724.0,45.1492,45.217,45.1299,45.1589,105724.0
2017-04-26 15:45:00,46.62,46.64,46.49,46.51,185297.0,45.1492,45.1686,45.0233,45.0427,185297.0
2017-04-26 15:50:00,46.51,46.57,46.39,46.4,367272.0,45.0427,45.1008,44.9265,44.9362,367272.0
2017-04-26 15:55:00,46.4,46.51,46.36,46.39,712853.0,44.9362,45.0427,44.8974,44.9265,712853.0
2017-04-27 09:30:00,43.91,43.91,43.02,43.06,1213792.0,42.5247,42.5247,41.6628,41.7016,1213792.0
2017-04-27 09:35:00,43.06,43.45,42.81,42.87,988617.0,41.7016,42.0792,41.4594,41.5175,988617.0
2017-04-27 09:40:00,42.87,42.93,42.41,42.67,1082651.0,41.5175,41.5757,41.0721,41.3239,1082651.0
2017-04-27 09:45:00,42.66,43.09,42.57,42.72,815022.0,41.3142,41.7306,41.227,41.3723,815022.0
2017-04-27 09:50:00,42.7,43.03,42.7,42.87,412718.0,41.3529,41.6725,41.3529,41.5175,412718.0
2017-04-27 09:55:00,42.84,43.12,42.77,43.07,508995.0,41.4885,41.7597,41.4207,41.7112,508995.0
2017-04-27 10:00:00,43.07,43.38,42.99,43.34,552025.0,41.7112,42.0115,41.6338,41.9727,552025.0
2017-04-27 10:05:00,43.32,43.35,43.13,43.14,361754.0,41.9533,41.9824,41.7693,41.779,361754.0
2017-04-27 10:10:00,43.13,43.14,42.89,43.03,358960.0,41.7693,41.779,41.5369,41.6725,358960.0
2017-04-27 10:15:00,43.04,43.19,42.98,43.06,220122.0,41.6822,41.8275,41.6241,41.7016,220122.0
2017-04-27 10:20:00,43.05,43.05,42.84,42.94,237205.0,41.6919,41.6919,41.4885,41.5853,237205.0
2017-04-27 10:25:00,42.94,42.95,42.76,42.76,196006.0,41.5853,41.595,41.411,41.411,196006.0
2017-04-27 10:30:00,42.77,42.85,42.72,42.79,259465.0,41.4207,41.4982,41.3723,41.4401,259465.0
2017-04-27 10:35:00,42.79,43.3,42.78,43.06,318713.0,41.4401,41.934,41.4304,41.7016,318713.0
2017-04-27 10:40:00,43.06,43.06,42.9,42.98,230986.0,41.7016,41.7016,41.5466,41.6241,230986.0
2017-04-27 10:45:00,42.98,43.05,42.96,43.0,233974.0,41.6241,41.6919,41.6047,41.6434,233974.0
2017-04-27 10:50:00,43.0,43.07,42.95,43.06,261539.0,41.6434,41.7112,41.595,41.7016,261539.0
2017-04-27 10:55:00,43.06,43.14,42.97,43.02,135739.0,41.7016,41.779,41.6144,41.6628,135739.0
2017-04-27 11:00:00,43.01,43.16,42.99,43.16,145288.0,41.6531,41.7984,41.6338,41.7984,145288.0
2017-04-27 11:05:00,43.17,43.2,43.07,43.13,163162.0,41.8081,41.8371,41.7112,41.7693,163162.0
2017-04-27 11:10:00,43.14,43.32,43.13,43.29,133389.0,41.779,41.9533,41.7693,41.9243,133389.0
2017-04-27 11:15:00,43.29,43.3,43.13,43.27,127765.0,41.9243,41.934,41.7693,41.9049,127765.0
2017-04-27 11:20:00,43.27,43.3,43.14,43.22,226588.0,41.9049,41.934,41.779,41.8565,226588.0
2017-04-27 11:25:00,43.23,43.31,43.21,43.25,162414.0,41.8662,41.9437,41.8468,41.8856,162414.0
2017-04-27 11:30:00,43.25,43.25,43.14,43.16,158251.0,41.8856,41.8856,41.779,41.7984,158251.0
2017-04-27 11:35:00,43.16,43.2,43.14,43.15,103652.0,41.7984,41.8371,41.779,41.7887,103652.0
2017-04-27 11:40:00,43.14,43.16,43.06,43.11,177027.0,41.779,41.7984,41.7016,41.75,177027.0
2017-04-27 11:45:00,43.1,43.14,43.05,43.11,101301.0,41.7403,41.779,41.6919,41.75,101301.0
2017-04-27 11:50:00,43.1,43.15,43.09,43.13,80467.0,41.7403,41.7887,41.7306,41.7693,80467.0
2017-04-27 11:55:00,43.12,43.25,43.09,43.14,125728.0,41.7597,41.8856,41.7306,41.779,125728.0
2017-04-27 12:00:00,43.15,43.23,43.12,43.16,81035.0,41.7887,41.8662,41.7597,41.7984,81035.0
2017-04-27 12:05:00,43.16,43.17,43.13,43.16,74073.0,41.7984,41.8081,41.7693,41.7984,74073.0
2017-04-27 12:10:00,43.16,43.21,43.13,43.15,76862.0,41.7984,41.8468,41.7693,41.7887,76862.0
2017-04-27 12:15:00,43.15,43.22,43.14,43.21,97738.0,41.7887,41.8565,41.779,41.8468,97738.0
2017-04-27 12:20:00,43.21,43.22,43.05,43.07,123627.0,41.8468,41.8565,41.6919,41.7112,123627.0
2017-04-27 12:25:00,43.07,43.2,43.07,43.17,93734.0,41.7112,41.8371,41.7112,41.8081,93734.0
2017-04-27 12:30:00,43.17,43.39,43.17,43.38,132803.0,41.8081,42.0211,41.8081,42.0115,132803.0
2017-04-27 12:35:00,43.39,43.55,43.38,43.5,187820.0,42.0211,42.1761,42.0115,42.1277,187820.0
2017-04-27 12:40:00,43.5,43.58,43.49,43.57,81222.0,42.1277,42.2051,42.118,42.1955,81222.0
2017-04-27 12:45:00,43.57,43.69,43.56,43.68,144392.0,42.1955,42.3117,42.1858,42.302,144392.0
2017-04-27 12:50:00,43.68,43.97,43.67,43.95,260094.0,42.302,42.5828,42.2923,42.5635,260094.0
2017-04-27 12:55:00,43.95,44.06,43.86,44.02,416302.0,42.5635,42.67,42.4763,42.6313,416302.0
2017-04-27 13:00:00,44.03,44.04,43.88,43.97,209462.0,42.641,42.6506,42.4957,42.5828,209462.0
2017-04-27 13:05:00,43.98,44.03,43.95,44.02,103607.0,42.5925,42.641,42.5635,42.6313,103607.0
2017-04-27 13:10:00,44.02,44.08,43.97,44.03,102948.0,42.6313,42.6894,42.5828,42.641,102948.0
2017-04-27 13:15:00,44.04,44.15,44.03,44.12,162204.0,42.6506,42.7572,42.641,42.7281,162204.0
2017-04-27 13:20:00,44.13,44.21,44.1,44.18,111450.0,42.7378,42.8153,42.7087,42.7862,111450.0
2017-04-27 13:25:00,44.19,44.2,43.98,44.06,275172.0,42.7959,42.8056,42.5925,42.67,275172.0
2017-04-27 13:30:00,44.05,44.13,44.04,44.13,86032.0,42.6603,42.7378,42.6506,42.7378,86032.0
2017-04-27 13:35:00,44.13,44.13,43.99,44.05,116871.0,42.7378,42.7378,42.6022,42.6603,116871.0
2017-04-27 13:40:00,44.05,44.17,44.03,44.05,116894.0,42.6603,42.7765,42.641,42.6603,116894.0
2017-04-27 13:45:00,44.05,44.06,43.98,44.01,143027.0,42.6603,42.67,42.5925,42.6216,143027.0
2017-04-27 13:50:00,44.0,44.07,43.98,44.04,144148.0,42.6119,42.6797,42.5925,42.6506,144148.0
2017-04-27 13:55:00,44.04,44.06,43.99,44.03,77862.0,42.6506,42.67,42.6022,42.641,77862.0
2017-04-27 14:00:00,44.04,44.04,43.99,44.0,87629.0,42.6506,42.6506,42.6022,42.6119,87629.0
2017-04-27 14:05:00,44.0,44.01,43.81,43.84,228726.0,42.6119,42.6216,42.4279,42.4569,228726.0
2017-04-27 14:10:00,43.84,43.94,43.81,43.93,149976.0,42.4569,42.5538,42.4279,42.5441,149976.0
2017-04-27 14:15:00,43.93,43.95,43.82,43.84,109807.0,42.5441,42.5635,42.4376,42.4569,109807.0
2017-04-27 14:20:00,43.84,43.87,43.59,43.64,267822.0,42.4569,42.486,42.2148,42.2633,267822.0
2017-04-27 14:25:00,43.63,43.73,43.62,43.64,114846.0,42.2536,42.3504,42.2439,42.2633,114846.0
2017-04-27 14:30:00,43.64,43.74,43.64,43.71,158368.0,42.2633,42.3601,42.2633,42.331,158368.0
2017-04-27 14:35:00,43.7,43.74,43.66,43.74,84238.0,42.3214,42.3601,42.2826,42.3601,84238.0
2017-04-27 14:40:00,43.74,43.88,43.73,43.87,109230.0,42.3601,42.4957,42.3504,42.486,109230.0
2017-04-27 14:45:00,43.86,43.86,43.79,43.83,89767.0,42.4763,42.4763,42.4085,42.4473,89767.0
2017-04-27 14:50:00,43.83,43.85,43.74,43.77,99815.0,42.4473,42.4666,42.3601,42.3892,99815.0
2017-04-27 14:55:00,43.77,43.81,43.71,43.77,102125.0,42.3892,42.4279,42.331,42.3892,102125.0
2017-04-27 15:00:00,43.77,43.85,43.74,43.83,104019.0,42.3892,42.4666,42.3601,42.4473,104019.0
2017-04-27 15:05:00,43.83,43.86,43.77,43.83,91761.0,42.4473,42.4763,42.3892,42.4473,91761.0
2017-04-27 15:10:00,43.83,43.92,43.82,43.9,98465.0,42.4473,42.5344,42.4376,42.5151,98465.0
2017-04-27 15:15:00,43.9,43.92,43.84,43.88,117774.0,42.5151,42.5344,42.4569,42.4957,117774.0
2017-04-27 15:20:00,43.88,43.89,43.81,43.87,88283.0,42.4957,42.5054,42.4279,42.486,88283.0
2017-04-27 15:25:00,43.87,43.96,43.84,43.95,205509.0,42.486,42.5732,42.4569,42.5635,205509.0
2017-04-27 15:30:00,43.95,44.05,43.94,44.03,170500.0,42.5635,42.6603,42.5538,42.641,170500.0
2017-04-27 15:35:00,44.03,44.07,43.92,43.97,157299.0,42.641,42.6797,42.5344,42.5828,157299.0
2017-04-27 15:40:00,43.96,44.08,43.94,43.96,164991.0,42.5732,42.6894,42.5538,42.5732,164991.0
2017-04-27 15:45:00,43.97,44.01,43.94,44.0,252117.0,42.5828,42.6216,42.5538,42.6119,252117.0
2017-04-27 15:50:00,44.0,44.04,43.96,44.03,302505.0,42.6119,42.6506,42.5732,42.641,302505.0
2017-04-27 15:55:00,44.03,44.12,43.92,43.98,506681.0,42.641,42.7281,42.5344,42.5925,506681.0
2017-04-28 09:30:00,44.02,44.06,43.11,43.16,502869.0,42.6313,42.67,41.75,41.7984,502869.0
2017-04-28 09:35:00,43.15,43.22,42.9,43.21,370543.0,41.7887,41.8565,41.5466,41.8468,370543.0
2017-04-28 09:40:00,43.22,43.49,43.21,43.41,260537.0,41.8565,42.118,41.8468,42.0405,260537.0
2017-04-28 09:45:00,43.41,43.75,43.39,43.52,237967.0,42.0405,42.3698,42.0211,42.147,237967.0
2017-04-28 09:50:00,43.5,43.71,43.5,43.61,136056.0,42.1277,42.331,42.1277,42.2342,136056.0
2017-04-28 09:55:00,43.6,43.66,43.41,43.44,188432.0,42.2245,42.2826,42.0405,42.0696,188432.0
2017-04-28 10:00:00,43.4,43.52,43.36,43.46,94472.0,42.0308,42.147,41.9921,42.0889,94472.0
2017-04-28 10:05:00,43.46,43.59,43.15,43.15,182756.0,42.0889,42.2148,41.7887,41.7887,182756.0
2017-04-28 10:10:00,43.14,43.33,43.14,43.26,133099.0,41.779,41.963,41.779,41.8952,133099.0
2017-04-28 10:15:00,43.28,43.28,43.05,43.13,154288.0,41.9146,41.9146,41.6919,41.7693,154288.0
2017-04-28 10:20:00,43.13,43.2,43.07,43.1,143173.0,41.7693,41.8371,41.7112,41.7403,143173.0
2017-04-28 10:25:00,43.11,43.17,43.03,43.06,233314.0,41.75,41.8081,41.6725,41.7016,233314.0
2017-04-28 10:30:00,43.07,43.1,42.94,42.96,278792.0,41.7112,41.7403,41.5853,41.6047,278792.0
2017-04-28 10:35:00,42.96,43.0,42.94,42.97,114969.0,41.6047,41.6434,41.5853,41.6144,114969.0
2017-04-28 10:40:00,42.97,43.08,42.95,42.96,121059.0,41.6144,41.7209,41.595,41.6047,121059.0
2017-04-28 10:45:00,42.96,43.04,42.94,42.99,153698.0,41.6047,41.6822,41.5853,41.6338,153698.0
2017-04-28 10:50:00,42.99,43.05,42.95,43.04,107852.0,41.6338,41.6919,41.595,41.6822,107852.0
2017-04-28 10:55:00,43.04,43.08,42.98,43.0,85365.0,41.6822,41.7209,41.6241,41.6434,85365.0
2017-04-28 11:00:00,43.0,43.14,42.99,43.11,93765.0,41.6434,41.779,41.6338,41.75,93765.0
2017-04-28 11:05:00,43.11,43.15,43.02,43.02,81055.0,41.75,41.7887,41.6628,41.6628,81055.0
2017-04-28 11:10:00,43.02,43.04,42.95,42.98,118482.0,41.6628,41.6822,41.595,41.6241,118482.0
2017-04-28 11:15:00,42.99,43.11,42.98,43.05,97389.0,41.6338,41.75,41.6241,41.6919,97389.0
2017-04-28 11:20:00,43.05,43.13,43.0,43.0,63039.0,41.6919,41.7693,41.6434,41.6434,63039.0
2017-04-28 11:25:00,43.0,43.06,42.95,42.96,124840.0,41.6434,41.7016,41.595,41.6047,124840.0
2017-04-28 11:30:00,42.96,43.05,42.95,43.01,175776.0,41.6047,41.6919,41.595,41.6531,175776.0
2017-04-28 11:35:00,43.0,43.04,42.91,42.91,185006.0,41.6434,41.6822,41.5563,41.5563,185006.0
2017-04-28 11:40:00,42.9,42.92,42.74,42.76,318440.0,41.5466,41.566,41.3916,41.411,318440.0
2017-04-28 11:45:00,42.76,42.82,42.63,42.72,426030.0,41.411,41.4691,41.2851,41.3723,426030.0
2017-04-28 11:50:00,42.73,42.73,42.62,42.67,209353.0,41.382,41.382,41.2754,41.3239,209353.0
2017-04-28 11:55:00,42.68,42.75,42.56,42.57,193772.0,41.3335,41.4013,41.2173,41.227,193772.0
2017-04-28 12:00:00,42.57,42.78,42.56,42.77,135760.0,41.227,41.4304,41.2173,41.4207,135760.0
2017-04-28 12:05:00,42.77,42.77,42.62,42.66,92300.0,41.4207,41.4207,41.2754,41.3142,92300.0
2017-04-28 12:10:00,42.66,42.76,42.65,42.7,85026.0,41.3142,41.411,41.3045,41.3529,85026.0
2017-04-28 12:15:00,42.7,42.72,42.64,42.7,80010.0,41.3529,41.3723,41.2948,41.3529,80010.0
2017-04-28 12:20:00,42.68,42.79,42.68,42.79,111398.0,41.3335,41.4401,41.3335,41.4401,111398.0
2017-04-28 12:25:00,42.78,42.83,42.74,42.82,94379.0,41.4304,41.4788,41.3916,41.4691,94379.0
2017-04-28 12:30:00,42.82,42.82,42.65,42.66,56803.0,41.4691,41.4691,41.3045,41.3142,56803.0
2017-04-28 12:35:00,42.66,42.76,42.66,42.69,60649.0,41.3142,41.411,41.3142,41.3432,60649.0
2017-04-28 12:40:00,42.69,42.78,42.69,42.78,104661.0,41.3432,41.4304,41.3432,41.4304,104661.0
2017-04-28 12:45:00,42.78,42.9,42.77,42.88,124926.0,41.4304,41.5466,41.4207,41.5272,124926.0
2017-04-28 12:50:00,42.89,42.89,42.74,42.75,57211.0,41.5369,41.5369,41.3916,41.4013,57211.0
2017-04-28 12:55:00,42.75,42.82,42.74,42.76,69280.0,41.4013,41.4691,41.3916,41.411,69280.0
2017-04-28 13:00:00,42.77,42.8,42.7,42.75,194616.0,41.4207,41.4498,41.3529,41.4013,194616.0
2017-04-28 13:05:00,42.75,42.75,42.64,42.65,107847.0,41.4013,41.4013,41.2948,41.3045,107847.0
2017-04-28 13:10:00,42.66,42.71,42.65,42.7,55877.0,41.3142,41.3626,41.3045,41.3529,55877.0
2017-04-28 13:15:00,42.69,42.72,42.65,42.65,120764.0,41.3432,41.3723,41.3045,41.3045,120764.0
2017-04-28 13:20:00,42.66,42.78,42.65,42.76,161172.0,41.3142,41.4304,41.3045,41.411,161172.0
2017-04-28 13:25:00,42.75,42.9,42.75,42.85,93734.0,41.4013,41.5466,41.4013,41.4982,93734.0
2017-04-28 13:30:00,42.84,42.91,42.8,42.84,73495.0,41.4885,41.5563,41.4498,41.4885,73495.0
2017-04-28 13:35:00,42.83,42.87,42.77,42.77,274340.0,41.4788,41.5175,41.4207,41.4207,274340.0
2017-04-28 13:40:00,42.78,43.15,42.7,42.81,399560.0,41.4304,41.7887,41.3529,41.4594,399560.0
2017-04-28 13:45:00,42.8,42.82,42.73,42.76,50455.0,41.4498,41.4691,41.382,41.411,50455.0
2017-04-28 13:50:00,42.76,42.79,42.72,42.75,59324.0,41.411,41.4401,41.3723,41.4013,59324.0
2017-04-28 13:55:00,42.75,42.76,42.65,42.76,102548.0,41.4013,41.411,41.3045,41.411,102548.0
2017-04-28 14:00:00,42.75,42.8,42.72,42.78,226837.0,41.4013,41.4498,41.3723,41.4304,226837.0
2017-04-28 14:05:00,42.78,42.79,42.76,42.77,53618.0,41.4304,41.4401,41.411,41.4207,53618.0
2017-04-28 14:10:00,42.77,42.79,42.73,42.77,89759.0,41.4207,41.4401,41.382,41.4207,89759.0
2017-04-28 14:15:00,42.78,42.82,42.73,42.77,185948.0,41.4304,41.4691,41.382,41.4207,185948.0
2017-04-28 14:20:00,42.76,42.8,42.73,42.8,238111.0,41.411,41.4498,41.382,41.4498,238111.0
2017-04-28 14:25:00,42.8,42.85,42.79,42.84,66283.0,41.4498,41.4982,41.4401,41.4885,66283.0
2017-04-28 14:30:00,42.84,43.04,42.84,43.02,197616.0,41.4885,41.6822,41.4885,41.6628,197616.0
2017-04-28 14:35:00,43.03,43.04,42.89,42.95,70369.0,41.6725,41.6822,41.5369,41.595,70369.0
2017-04-28 14:40:00,42.95,42.96,42.86,42.88,38149.0,41.595,41.6047,41.5079,41.5272,38149.0
2017-04-28 14:45:00,42.87,42.94,42.87,42.92,42658.0,41.5175,41.5853,41.5175,41.566,42658.0
2017-04-28 14:50:00,42.93,42.94,42.83,42.84,77305.0,41.5757,41.5853,41.4788,41.4885,77305.0
2017-04-28 14:55:00,42.85,42.86,42.81,42.82,104021.0,41.4982,41.5079,41.4594,41.4691,104021.0
2017-04-28 15:00:00,42.82,42.9,42.82,42.86,77230.0,41.4691,41.5466,41.4691,41.5079,77230.0
2017-04-28 15:05:00,42.86,42.9,42.83,42.89,77833.0,41.5079,41.5466,41.4788,41.5369,77833.0
2017-04-28 15:10:00,42.88,42.89,42.73,42.78,147147.0,41.5272,41.5369,41.382,41.4304,147147.0
2017-04-28 15:15:00,42.77,42.83,42.77,42.8,53299.0,41.4207,41.4788,41.4207,41.4498,53299.0
2017-04-28 15:20:00,42.8,42.81,42.65,42.68,115457.0,41.4498,41.4594,41.3045,41.3335,115457.0
2017-04-28 15:25:00,42.68,42.72,42.67,42.72,75733.0,41.3335,41.3723,41.3239,41.3723,75733.0
2017-04-28 15:30:00,42.72,42.78,42.71,42.72,198293.0,41.3723,41.4304,41.3626,41.3723,198293.0
2017-04-28 15:35:00,42.73,42.77,42.69,42.7,179810.0,41.382,41.4207,41.3432,41.3529,179810.0
2017-04-28 15:40:00,42.7,42.71,42.68,42.68,172755.0,41.3529,41.3626,41.3335,41.3335,172755.0
2017-04-28 15:45:00,42.68,42.75,42.68,42.68,161276.0,41.3335,41.4013,41.3335,41.3335,161276.0
2017-04-28 15:50:00,42.68,42.71,42.65,42.66,226122.0,41.3335,41.3626,41.3045,41.3142,226122.0
2017-04-28 15:55:00,42.66,42.67,42.6,42.62,685244.0,41.3142,41.3239,41.2561,41.2754,685244.0
2017-05-01 09:30:00,42.76,42.96,42.72,42.74,165579.0,41.411,41.6047,41.3723,41.3916,165579.0
2017-05-01 09:35:00,42.74,42.92,42.73,42.88,93525.0,41.3916,41.566,41.382,41.5272,93525.0
2017-05-01 09:40:00,42.9,42.93,42.8,42.87,81173.0,41.5466,41.5757,41.4498,41.5175,81173.0
2017-05-01 09:45:00,42.86,42.9,42.58,42.58,95671.0,41.5079,41.5466,41.2367,41.2367,95671.0
2017-05-01 09:50:00,42.58,42.67,42.51,42.58,113123.0,41.2367,41.3239,41.1689,41.2367,113123.0
2017-05-01 09:55:00,42.58,42.59,42.45,42.53,129169.0,41.2367,41.2464,41.1108,41.1883,129169.0
2017-05-01 10:00:00,42.51,42.6,42.49,42.5,63079.0,41.1689,41.2561,41.1495,41.1592,63079.0
2017-05-01 10:05:00,42.51,42.59,42.49,42.51,75916.0,41.1689,41.2464,41.1495,41.1689,75916.0
2017-05-01 10:10:00,42.52,42.52,42.45,42.47,138821.0,41.1786,41.1786,41.1108,41.1302,138821.0
2017-05-01 10:15:00,42.47,42.57,42.46,42.53,68204.0,41.1302,41.227,41.1205,41.1883,68204.0
2017-05-01 10:20:00,42.53,42.54,42.47,42.49,77971.0,41.1883,41.198,41.1302,41.1495,77971.0
2017-05-01 10:25:00,42.48,42.58,42.46,42.52,51419.0,41.1398,41.2367,41.1205,41.1786,51419.0
2017-05-01 10:30:00,42.51,42.66,42.48,42.65,70381.0,41.1689,41.3142,41.1398,41.3045,70381.0
2017-05-01 10:35:00,42.66,42.7,42.54,42.56,73582.0,41.3142,41.3529,41.198,41.2173,73582.0
2017-05-01 10:40:00,42.58,42.64,42.52,42.52,92533.0,41.2367,41.2948,41.1786,41.1786,92533.0
2017-05-01 10:45:00,42.53,42.63,42.51,42.6,116664.0,41.1883,41.2851,41.1689,41.2561,116664.0
2017-05-01 10:50:00,42.59,42.8,42.59,42.8,117627.0,41.2464,41.4498,41.2464,41.4498,117627.0
2017-05-01 10:55:00,42.79,42.85,42.75,42.84,97578.0,41.4401,41.4982,41.4013,41.4885,97578.0
2017-05-01 11:00:00,42.84,42.94,42.82,42.88,80768.0,41.4885,41.5853,41.4691,41.5272,80768.0
2017-05-01 11:05:00,42.88,42.89,42.77,42.77,56900.0,41.5272,41.5369,41.4207,41.4207,56900.0
2017-05-01 11:10:00,42.77,42.89,42.76,42.86,57394.0,41.4207,41.5369,41.411,41.5079,57394.0
2017-05-01 11:15:00,42.86,42.87,42.73,42.74,40344.0,41.5079,41.5175,41.382,41.3916,40344.0
2017-05-01 11:20:00,42.73,42.76,42.69,42.69,34600.0,41.382,41.411,41.3432,41.3432,34600.0
2017-05-01 11:25:00,42.7,42.73,42.62,42.64,74655.0,41.3529,41.382,41.2754,41.2948,74655.0
2017-05-01 11:30:00,42.65,42.68,42.63,42.65,76626.0,41.3045,41.3335,41.2851,41.3045,76626.0
2017-05-01 11:35:00,42.65,42.66,42.55,42.58,75829.0,41.3045,41.3142,41.2076,41.2367,75829.0
2017-05-01 11:40:00,42.59,42.62,42.58,42.61,40517.0,41.2464,41.2754,41.2367,41.2657,40517.0
2017-05-01 11:45:00,42.61,42.7,42.57,42.6,63262.0,41.2657,41.3529,41.227,41.2561,63262.0
2017-05-01 11:50:00,42.61,42.68,42.6,42.67,75241.0,41.2657,41.3335,41.2561,41.3239,75241.0
2017-05-01 11:55:00,42.66,42.75,42.65,42.68,51622.0,41.3142,41.4013,41.3045,41.3335,51622.0
2017-05-01 12:00:00,42.69,42.78,42.68,42.76,66726.0,41.3432,41.4304,41.3335,41.411,66726.0
2017-05-01 12:05:00,42.76,42.81,42.71,42.75,58773.0,41.411,41.4594,41.3626,41.4013,58773.0
2017-05-01 12:10:00,42.75,42.76,42.67,42.67,61556.0,41.4013,41.411,41.3239,41.3239,61556.0
2017-05-01 12:15:00,42.68,42.68,42.62,42.63,39847.0,41.3335,41.3335,41.2754,41.2851,39847.0
2017-05-01 12:20:00,42.63,42.7,42.61,42.64,38521.0,41.2851,41.3529,41.2657,41.2948,38521.0
2017-05-01 12:25:00,42.64,42.66,42.62,42.64,111080.0,41.2948,41.3142,41.2754,41.2948,111080.0
2017-05-01 12:30:00,42.63,42.63,42.58,42.61,45144.0,41.2851,41.2851,41.2367,41.2657,45144.0
2017-05-01 12:35:00,42.62,42.64,42.6,42.62,39644.0,41.2754,41.2948,41.2561,41.2754,39644.0
2017-05-01 12:40:00,42.63,42.64,42.58,42.6,29859.0,41.2851,41.2948,41.2367,41.2561,29859.0
2017-05-01 12:45:00,42.59,42.61,42.52,42.54,51342.0,41.2464,41.2657,41.1786,41.198,51342.0
2017-05-01 12:50:00,42.54,42.59,42.45,42.57,157565.0,41.198,41.2464,41.1108,41.227,157565.0
2017-05-01 12:55:00,42.58,42.62,42.56,42.59,22871.0,41.2367,41.2754,41.2173,41.2464,22871.0
2017-05-01 13:00:00,42.6,42.61,42.52,42.55,35298.0,41.2561,41.2657,41.1786,41.2076,35298.0
2017-05-01 13:05:00,42.55,42.63,42.55,42.62,54533.0,41.2076,41.2851,41.2076,41.2754,54533.0
2017-05-01 13:10:00,42.61,42.65,42.57,42.61,157898.0,41.2657,41.3045,41.227,41.2657,157898.0
2017-05-01 13:15:00,42.61,42.65,42.6,42.63,54067.0,41.2657,41.3045,41.2561,41.2851,54067.0
2017-05-01 13:20:00,42.62,42.64,42.55,42.59,45507.0,41.2754,41.2948,41.2076,41.2464,45507.0
2017-05-01 13:25:00,42.58,42.64,42.56,42.61,49048.0,41.2367,41.2948,41.2173,41.2657,49048.0
2017-05-01 13:30:00,42.61,42.63,42.59,42.61,43916.0,41.2657,41.2851,41.2464,41.2657,43916.0
2017-05-01 13:35:00,42.61,42.62,42.56,42.57,51393.0,41.2657,41.2754,41.2173,41.227,51393.0
2017-05-01 13:40:00,42.57,42.59,42.55,42.57,45861.0,41.227,41.2464,41.2076,41.227,45861.0
2017-05-01 13:45:00,42.58,42.69,42.56,42.69,97665.0,41.2367,41.3432,41.2173,41.3432,97665.0
2017-05-01 13:50:00,42.69,42.74,42.68,42.71,35492.0,41.3432,41.3916,41.3335,41.3626,35492.0
2017-05-01 13:55:00,42.72,42.72,42.63,42.72,71507.0,41.3723,41.3723,41.2851,41.3723,71507.0
2017-05-01 14:00:00,42.72,42.75,42.67,42.73,90600.0,41.3723,41.4013,41.3239,41.382,90600.0
2017-05-01 14:05:00,42.73,42.73,42.62,42.63,44807.0,41.382,41.382,41.2754,41.2851,44807.0
2017-05-01 14:10:00,42.63,42.69,42.63,42.65,72637.0,41.2851,41.3432,41.2851,41.3045,72637.0
2017-05-01 14:15:00,42.65,42.71,42.63,42.64,54434.0,41.3045,41.3626,41.2851,41.2948,54434.0
2017-05-01 14:20:00,42.63,42.66,42.61,42.64,72033.0,41.2851,41.3142,41.2657,41.2948,72033.0
2017-05-01 14:25:00,42.63,42.65,42.57,42.58,187864.0,41.2851,41.3045,41.227,41.2367,187864.0
2017-05-01 14:30:00,42.57,42.65,42.56,42.62,64382.0,41.227,41.3045,41.2173,41.2754,64382.0
2017-05-01 14:35:00,42.62,42.65,42.6,42.61,99027.0,41.2754,41.3045,41.2561,41.2657,99027.0
2017-05-01 14:40:00,42.61,42.64,42.56,42.57,60599.0,41.2657,41.2948,41.2173,41.227,60599.0
2017-05-01 14:45:00,42.58,42.58,42.52,42.55,177438.0,41.2367,41.2367,41.1786,41.2076,177438.0
2017-05-01 14:50:00,42.55,42.57,42.53,42.53,77420.0,41.2076,41.227,41.1883,41.1883,77420.0
2017-05-01 14:55:00,42.52,42.53,42.48,42.51,134291.0,41.1786,41.1883,41.1398,41.1689,134291.0
2017-05-01 15:00:00,42.52,42.58,42.5,42.58,46642.0,41.1786,41.2367,41.1592,41.2367,46642.0
2017-05-01 15:05:00,42.57,42.58,42.53,42.56,57095.0,41.227,41.2367,41.1883,41.2173,57095.0
2017-05-01 15:10:00,42.56,42.57,42.51,42.54,69117.0,41.2173,41.227,41.1689,41.198,69117.0
2017-05-01 15:15:00,42.54,42.54,42.49,42.51,204549.0,41.198,41.198,41.1495,41.1689,204549.0
2017-05-01 15:20:00,42.51,42.52,42.37,42.38,361459.0,41.1689,41.1786,41.0333,41.043,361459.0
2017-05-01 15:25:00,42.39,42.4,42.27,42.36,168714.0,41.0527,41.0624,40.9365,41.0236,168714.0
2017-05-01 15:30:00,42.36,42.4,42.34,42.36,152098.0,41.0236,41.0624,41.0043,41.0236,152098.0
2017-05-01 15:35:00,42.36,42.36,42.27,42.28,160356.0,41.0236,41.0236,40.9365,40.9462,160356.0
2017-05-01 15:40:00,42.28,42.3,42.23,42.29,234813.0,40.9462,40.9655,40.8977,40.9558,234813.0
2017-05-01 15:45:00,42.29,42.3,42.21,42.23,205397.0,40.9558,40.9655,40.8784,40.8977,205397.0
2017-05-01 15:50:00,42.22,42.26,42.11,42.12,378746.0,40.8881,40.9268,40.7815,40.7912,378746.0
2017-05-01 15:55:00,42.13,42.13,42.01,42.07,790486.0,40.8009,40.8009,40.6847,40.7428,790486.0
2017-05-02 09:30:00,42.06,42.58,42.05,42.53,221998.0,40.7331,41.2367,40.7234,41.1883,221998.0
2017-05-02 09:35:00,42.53,42.91,42.41,42.86,295875.0,41.1883,41.5563,41.0721,41.5079,295875.0
2017-05-02 09:40:00,42.85,42.88,42.69,42.84,198990.0,41.4982,41.5272,41.3432,41.4885,198990.0
2017-05-02 09:45:00,42.82,42.84,42.65,42.68,167761.0,41.4691,41.4885,41.3045,41.3335,167761.0
2017-05-02 09:50:00,42.69,42.86,42.64,42.84,157421.0,41.3432,41.5079,41.2948,41.4885,157421.0
2017-05-02 09:55:00,42.83,42.86,42.65,42.74,161929.0,41.4788,41.5079,41.3045,41.3916,161929.0
2017-05-02 10:00:00,42.74,42.74,42.55,42.61,119642.0,41.3916,41.3916,41.2076,41.2657,119642.0
2017-05-02 10:05:00,42.61,42.62,42.55,42.56,129120.0,41.2657,41.2754,41.2076,41.2173,129120.0
2017-05-02 10:10:00,42.56,42.6,42.41,42.59,195913.0,41.2173,41.2561,41.0721,41.2464,195913.0
2017-05-02 10:15:00,42.59,42.72,42.54,42.72,163362.0,41.2464,41.3723,41.198,41.3723,163362.0
2017-05-02 10:20:00,42.72,42.8,42.71,42.77,123220.0,41.3723,41.4498,41.3626,41.4207,123220.0
2017-05-02 10:25:00,42.78,42.82,42.68,42.82,77860.0,41.4304,41.4691,41.3335,41.4691,77860.0
2017-05-02 10:30:00,42.82,42.87,42.74,42.79,101805.0,41.4691,41.5175,41.3916,41.4401,101805.0
2017-05-02 10:35:00,42.79,42.9,42.73,42.86,157951.0,41.4401,41.5466,41.382,41.5079,157951.0
2017-05-02 10:40:00,42.86,42.92,42.83,42.86,64793.0,41.5079,41.566,41.4788,41.5079,64793.0
2017-05-02 10:45:00,42.87,42.9,42.84,42.87,58667.0,41.5175,41.5466,41.4885,41.5175,58667.0
2017-05-02 10:50:00,42.87,42.88,42.71,42.73,64702.0,41.5175,41.5272,41.3626,41.382,64702.0
2017-05-02 10:55:00,42.74,42.82,42.72,42.8,124078.0,41.3916,41.4691,41.3723,41.4498,124078.0
2017-05-02 11:00:00,42.8,42.95,42.77,42.93,136540.0,41.4498,41.595,41.4207,41.5757,136540.0
2017-05-02 11:05:00,42.93,42.97,42.89,42.96,110388.0,41.5757,41.6144,41.5369,41.6047,110388.0
2017-05-02 11:10:00,42.96,42.99,42.94,42.98,120059.0,41.6047,41.6338,41.5853,41.6241,120059.0
2017-05-02 11:15:00,42.99,43.0,42.93,42.95,51581.0,41.6338,41.6434,41.5757,41.595,51581.0
2017-05-02 11:20:00,42.95,43.0,42.93,42.94,70559.0,41.595,41.6434,41.5757,41.5853,70559.0
2017-05-02 11:25:00,42.94,43.0,42.92,42.99,51036.0,41.5853,41.6434,41.566,41.6338,51036.0
2017-05-02 11:30:00,42.98,42.98,42.85,42.91,69500.0,41.6241,41.6241,41.4982,41.5563,69500.0
2017-05-02 11:35:00,42.9,42.95,42.88,42.92,56590.0,41.5466,41.595,41.5272,41.566,56590.0
2017-05-02 11:40:00,42.92,42.95,42.9,42.95,56454.0,41.566,41.595,41.5466,41.595,56454.0
2017-05-02 11:45:00,42.93,42.93,42.89,42.91,41740.0,41.5757,41.5757,41.5369,41.5563,41740.0
2017-05-02 11:50:00,42.9,42.94,42.88,42.88,62581.0,41.5466,41.5853,41.5272,41.5272,62581.0
2017-05-02 11:55:00,42.88,42.92,42.84,42.9,34839.0,41.5272,41.566,41.4885,41.5466,34839.0
2017-05-02 12:00:00,42.91,43.05,42.9,43.0,305720.0,41.5563,41.6919,41.5466,41.6434,305720.0
2017-05-02 12:05:00,43.0,43.14,43.0,43.14,141647.0,41.6434,41.779,41.6434,41.779,141647.0
2017-05-02 12:10:00,43.13,43.15,43.07,43.14,114418.0,41.7693,41.7887,41.7112,41.779,114418.0
2017-05-02 12:15:00,43.14,43.19,43.08,43.08,71731.0,41.779,41.8275,41.7209,41.7209,71731.0
2017-05-02 12:20:00,43.08,43.14,43.08,43.13,59677.0,41.7209,41.779,41.7209,41.7693,59677.0
2017-05-02 12:25:00,43.14,43.19,43.1,43.15,57329.0,41.779,41.8275,41.7403,41.7887,57329.0
2017-05-02 12:30:00,43.15,43.19,43.08,43.08,96958.0,41.7887,41.8275,41.7209,41.7209,96958.0
2017-05-02 12:35:00,43.09,43.13,43.03,43.12,52216.0,41.7306,41.7693,41.6725,41.7597,52216.0
2017-05-02 12:40:00,43.12,43.21,43.11,43.13,158743.0,41.7597,41.8468,41.75,41.7693,158743.0
2017-05-02 12:45:00,43.13,43.24,43.13,43.2,81885.0,41.7693,41.8759,41.7693,41.8371,81885.0
2017-05-02 12:50:00,43.2,43.3,43.18,43.23,140018.0,41.8371,41.934,41.8178,41.8662,140018.0
2017-05-02 12:55:00,43.22,43.32,43.19,43.27,51266.0,41.8565,41.9533,41.8275,41.9049,51266.0
2017-05-02 13:00:00,43.26,43.3,43.21,43.29,34357.0,41.8952,41.934,41.8468,41.9243,34357.0
2017-05-02 13:05:00,43.3,43.34,43.27,43.3,61084.0,41.934,41.9727,41.9049,41.934,61084.0
2017-05-02 13:10:00,43.3,43.39,43.26,43.39,116027.0,41.934,42.0211,41.8952,42.0211,116027.0
2017-05-02 13:15:00,43.39,43.53,43.38,43.51,270895.0,42.0211,42.1567,42.0115,42.1374,270895.0
2017-05-02 13:20:00,43.51,43.63,43.51,43.63,114512.0,42.1374,42.2536,42.1374,42.2536,114512.0
2017-05-02 13:25:00,43.62,43.63,43.51,43.6,77593.0,42.2439,42.2536,42.1374,42.2245,77593.0
2017-05-02 13:30:00,43.61,43.63,43.57,43.63,65802.0,42.2342,42.2536,42.1955,42.2536,65802.0
2017-05-02 13:35:00,43.63,43.69,43.61,43.65,61630.0,42.2536,42.3117,42.2342,42.2729,61630.0
2017-05-02 13:40:00,43.65,43.67,43.58,43.66,43543.0,42.2729,42.2923,42.2051,42.2826,43543.0
2017-05-02 13:45:00,43.66,43.66,43.57,43.59,41687.0,42.2826,42.2826,42.1955,42.2148,41687.0
2017-05-02 13:50:00,43.59,43.6,43.47,43.5,70276.0,42.2148,42.2245,42.0986,42.1277,70276.0
2017-05-02 13:55:00,43.5,43.56,43.48,43.52,25752.0,42.1277,42.1858,42.1083,42.147,25752.0
2017-05-02 14:00:00,43.52,43.54,43.48,43.54,52117.0,42.147,42.1664,42.1083,42.1664,52117.0
2017-05-02 14:05:00,43.53,43.53,43.46,43.51,54394.0,42.1567,42.1567,42.0889,42.1374,54394.0
2017-05-02 14:10:00,43.51,43.51,43.39,43.48,93834.0,42.1374,42.1374,42.0211,42.1083,93834.0
2017-05-02 14:15:00,43.49,43.58,43.48,43.57,34170.0,42.118,42.2051,42.1083,42.1955,34170.0
2017-05-02 14:20:00,43.58,43.59,43.47,43.5,39191.0,42.2051,42.2148,42.0986,42.1277,39191.0
2017-05-02 14:25:00,43.5,43.53,43.47,43.51,56064.0,42.1277,42.1567,42.0986,42.1374,56064.0
2017-05-02 14:30:00,43.51,43.53,43.49,43.52,34743.0,42.1374,42.1567,42.118,42.147,34743.0
2017-05-02 14:35:00,43.52,43.58,43.49,43.57,95941.0,42.147,42.2051,42.118,42.1955,95941.0
2017-05-02 14:40:00,43.56,43.57,43.51,43.56,53315.0,42.1858,42.1955,42.1374,42.1858,53315.0
2017-05-02 14:45:00,43.56,43.64,43.55,43.62,52277.0,42.1858,42.2633,42.1761,42.2439,52277.0
2017-05-02 14:50:00,43.61,43.63,43.53,43.57,62183.0,42.2342,42.2536,42.1567,42.1955,62183.0
2017-05-02 14:55:00,43.57,43.59,43.52,43.54,48891.0,42.1955,42.2148,42.147,42.1664,48891.0
2017-05-02 15:00:00,43.54,43.58,43.49,43.51,58735.0,42.1664,42.2051,42.118,42.1374,58735.0
2017-05-02 15:05:00,43.5,43.55,43.47,43.5,76844.0,42.1277,42.1761,42.0986,42.1277,76844.0
2017-05-02 15:10:00,43.49,43.61,43.49,43.52,163979.0,42.118,42.2342,42.118,42.147,163979.0
2017-05-02 15:15:00,43.52,43.59,43.52,43.55,60365.0,42.147,42.2148,42.147,42.1761,60365.0
2017-05-02 15:20:00,43.54,43.6,43.53,43.54,52290.0,42.1664,42.2245,42.1567,42.1664,52290.0
2017-05-02 15:25:00,43.54,43.65,43.54,43.64,72197.0,42.1664,42.2729,42.1664,42.2633,72197.0
2017-05-02 15:30:00,43.64,43.73,43.64,43.66,111913.0,42.2633,42.3504,42.2633,42.2826,111913.0
2017-05-02 15:35:00,43.67,43.78,43.62,43.77,142851.0,42.2923,42.3988,42.2439,42.3892,142851.0
2017-05-02 15:40:00,43.77,43.85,43.71,43.74,109115.0,42.3892,42.4666,42.331,42.3601,109115.0
2017-05-02 15:45:00,43.74,43.78,43.69,43.76,167243.0,42.3601,42.3988,42.3117,42.3795,167243.0
2017-05-02 15:50:00,43.77,43.91,43.76,43.9,261945.0,42.3892,42.5247,42.3795,42.5151,261945.0
2017-05-02 15:55:00,43.89,43.91,43.81,43.86,480606.0,42.5054,42.5247,42.4279,42.4763,480606.0
2017-05-03 09:30:00,43.69,43.84,43.42,43.74,106981.0,42.3117,42.4569,42.0502,42.3601,106981.0
2017-05-03 09:35:00,43.75,43.85,43.67,43.81,52356.0,42.3698,42.4666,42.2923,42.4279,52356.0
2017-05-03 09:40:00,43.81,43.83,43.67,43.68,34544.0,42.4279,42.4473,42.2923,42.302,34544.0
2017-05-03 09:45:00,43.68,43.73,43.64,43.64,66710.0,42.302,42.3504,42.2633,42.2633,66710.0
2017-05-03 09:50:00,43.65,43.72,43.64,43.71,24681.0,42.2729,42.3407,42.2633,42.331,24681.0
2017-05-03 09:55:00,43.71,43.75,43.52,43.6,138106.0,42.331,42.3698,42.147,42.2245,138106.0
2017-05-03 10:00:00,43.61,43.71,43.5,43.69,122199.0,42.2342,42.331,42.1277,42.3117,122199.0
2017-05-03 10:05:00,43.7,43.78,43.66,43.66,79689.0,42.3214,42.3988,42.2826,42.2826,79689.0
2017-05-03 10:10:00,43.65,43.7,43.56,43.69,63762.0,42.2729,42.3214,42.1858,42.3117,63762.0
2017-05-03 10:15:00,43.68,43.78,43.62,43.75,129135.0,42.302,42.3988,42.2439,42.3698,129135.0
2017-05-03 10:20:00,43.75,43.85,43.72,43.83,32539.0,42.3698,42.4666,42.3407,42.4473,32539.0
2017-05-03 10:25:00,43.83,43.84,43.69,43.71,35631.0,42.4473,42.4569,42.3117,42.331,35631.0
2017-05-03 10:30:00,43.71,43.85,43.68,43.83,54764.0,42.331,42.4666,42.302,42.4473,54764.0
2017-05-03 10:35:00,43.83,43.84,43.75,43.83,107548.0,42.4473,42.4569,42.3698,42.4473,107548.0
2017-05-03 10:40:00,43.82,43.85,43.79,43.8,44858.0,42.4376,42.4666,42.4085,42.4182,44858.0
2017-05-03 10:45:00,43.81,43.83,43.65,43.69,62512.0,42.4279,42.4473,42.2729,42.3117,62512.0
2017-05-03 10:50:00,43.68,43.71,43.6,43.66,58145.0,42.302,42.331,42.2245,42.2826,58145.0
2017-05-03 10:55:00,43.66,43.77,43.65,43.75,49180.0,42.2826,42.3892,42.2729,42.3698,49180.0
2017-05-03 11:00:00,43.75,43.81,43.74,43.76,47451.0,42.3698,42.4279,42.3601,42.3795,47451.0
2017-05-03 11:05:00,43.76,43.87,43.73,43.85,59293.0,42.3795,42.486,42.3504,42.4666,59293.0
2017-05-03 11:10:00,43.85,43.89,43.76,43.77,51586.0,42.4666,42.5054,42.3795,42.3892,51586.0
2017-05-03 11:15:00,43.78,43.81,43.73,43.78,78248.0,42.3988,42.4279,42.3504,42.3988,78248.0
2017-05-03 11:20:00,43.79,43.86,43.79,43.83,57684.0,42.4085,42.4763,42.4085,42.4473,57684.0
2017-05-03 11:25:00,43.82,43.87,43.78,43.86,40230.0,42.4376,42.486,42.3988,42.4763,40230.0
2017-05-03 11:30:00,43.85,43.87,43.79,43.82,35594.0,42.4666,42.486,42.4085,42.4376,35594.0
2017-05-03 11:35:00,43.82,43.96,43.81,43.92,78974.0,42.4376,42.5732,42.4279,42.5344,78974.0
2017-05-03 11:40:00,43.93,44.01,43.93,43.98,88604.0,42.5441,42.6216,42.5441,42.5925,88604.0
2017-05-03 11:45:00,43.98,44.0,43.91,44.0,53318.0,42.5925,42.6119,42.5247,42.6119,53318.0
2017-05-03 11:50:00,44.0,44.03,43.96,43.99,44533.0,42.6119,42.641,42.5732,42.6022,44533.0
2017-05-03 11:55:00,43.99,44.03,43.95,43.97,30195.0,42.6022,42.641,42.5635,42.5828,30195.0
2017-05-03 12:00:00,43.96,43.96,43.87,43.88,42782.0,42.5732,42.5732,42.486,42.4957,42782.0
2017-05-03 12:05:00,43.89,43.94,43.89,43.92,21090.0,42.5054,42.5538,42.5054,42.5344,21090.0
2017-05-03 12:10:00,43.92,43.98,43.89,43.9,38507.0,42.5344,42.5925,42.5054,42.5151,38507.0
2017-05-03 12:15:00,43.9,43.95,43.89,43.94,31496.0,42.5151,42.5635,42.5054,42.5538,31496.0
2017-05-03 12:20:00,43.93,43.94,43.88,43.89,34109.0,42.5441,42.5538,42.4957,42.5054,34109.0
2017-05-03 12:25:00,43.9,43.95,43.89,43.94,24617.0,42.5151,42.5635,42.5054,42.5538,24617.0
2017-05-03 12:30:00,43.96,44.0,43.93,44.0,18355.0,42.5732,42.6119,42.5441,42.6119,18355.0
2017-05-03 12:35:00,43.99,44.03,43.97,43.99,35010.0,42.6022,42.641,42.5828,42.6022,35010.0
2017-05-03 12:40:00,43.98,44.01,43.93,44.0,86737.0,42.5925,42.6216,42.5441,42.6119,86737.0
2017-05-03 12:45:00,44.01,44.04,43.96,44.0,66917.0,42.6216,42.6506,42.5732,42.6119,66917.0
2017-05-03 12:50:00,44.0,44.04,44.0,44.01,47185.0,42.6119,42.6506,42.6119,42.6216,47185.0
2017-05-03 12:55:00,44.01,44.08,43.99,44.04,42834.0,42.6216,42.6894,42.6022,42.6506,42834.0
2017-05-03 13:00:00,44.04,44.09,44.03,44.07,39933.0,42.6506,42.6991,42.641,42.6797,39933.0
2017-05-03 13:05:00,44.07,44.09,44.03,44.05,40612.0,42.6797,42.6991,42.641,42.6603,40612.0
2017-05-03 13:10:00,44.04,44.16,44.04,44.14,72154.0,42.6506,42.7668,42.6506,42.7475,72154.0
2017-05-03 13:15:00,44.14,44.16,44.12,44.15,41002.0,42.7475,42.7668,42.7281,42.7572,41002.0
2017-05-03 13:20:00,44.14,44.17,44.08,44.09,46941.0,42.7475,42.7765,42.6894,42.6991,46941.0
2017-05-03 13:25:00,44.09,44.13,44.08,44.08,50764.0,42.6991,42.7378,42.6894,42.6894,50764.0
2017-05-03 13:30:00,44.08,44.11,44.04,44.07,34429.0,42.6894,42.7184,42.6506,42.6797,34429.0
2017-05-03 13:35:00,44.07,44.07,43.98,44.0,56859.0,42.6797,42.6797,42.5925,42.6119,56859.0
2017-05-03 13:40:00,43.99,44.04,43.99,44.03,30302.0,42.6022,42.6506,42.6022,42.641,30302.0
2017-05-03 13:45:00,44.03,44.06,43.98,44.0,23907.0,42.641,42.67,42.5925,42.6119,23907.0
2017-05-03 13:50:00,43.98,44.02,43.9,43.91,36920.0,42.5925,42.6313,42.5151,42.5247,36920.0
2017-05-03 13:55:00,43.91,43.98,43.9,43.97,36038.0,42.5247,42.5925,42.5151,42.5828,36038.0
2017-05-03 14:00:00,43.97,44.04,43.92,44.0,40209.0,42.5828,42.6506,42.5344,42.6119,40209.0
2017-05-03 14:05:00,44.0,44.06,43.92,43.94,43101.0,42.6119,42.67,42.5344,42.5538,43101.0
2017-05-03 14:10:00,43.93,43.96,43.9,43.93,35550.0,42.5441,42.5732,42.5151,42.5441,35550.0
2017-05-03 14:15:00,43.93,43.95,43.77,43.82,63732.0,42.5441,42.5635,42.3892,42.4376,63732.0
2017-05-03 14:20:00,43.82,43.86,43.81,43.84,42361.0,42.4376,42.4763,42.4279,42.4569,42361.0
2017-05-03 14:25:00,43.84,43.86,43.77,43.78,92218.0,42.4569,42.4763,42.3892,42.3988,92218.0
2017-05-03 14:30:00,43.77,43.83,43.76,43.8,51494.0,42.3892,42.4473,42.3795,42.4182,51494.0
2017-05-03 14:35:00,43.8,43.85,43.78,43.83,41636.0,42.4182,42.4666,42.3988,42.4473,41636.0
2017-05-03 14:40:00,43.83,43.89,43.83,43.87,57111.0,42.4473,42.5054,42.4473,42.486,57111.0
2017-05-03 14:45:00,43.86,43.93,43.86,43.87,49012.0,42.4763,42.5441,42.4763,42.486,49012.0
2017-05-03 14:50:00,43.88,43.92,43.88,43.9,29374.0,42.4957,42.5344,42.4957,42.5151,29374.0
2017-05-03 14:55:00,43.9,43.9,43.79,43.83,46705.0,42.5151,42.5151,42.4085,42.4473,46705.0
2017-05-03 15:00:00,43.82,43.93,43.82,43.91,40092.0,42.4376,42.5441,42.4376,42.5247,40092.0
2017-05-03 15:05:00,43.92,43.92,43.85,43.9,52284.0,42.5344,42.5344,42.4666,42.5151,52284.0
2017-05-03 15:10:00,43.9,43.94,43.88,43.91,41529.0,42.5151,42.5538,42.4957,42.5247,41529.0
2017-05-03 15:15:00,43.91,43.92,43.84,43.87,39662.0,42.5247,42.5344,42.4569,42.486,39662.0
2017-05-03 15:20:00,43.87,43.91,43.85,43.86,40632.0,42.486,42.5247,42.4666,42.4763,40632.0
2017-05-03 15:25:00,43.85,43.88,43.84,43.84,46182.0,42.4666,42.4957,42.4569,42.4569,46182.0
2017-05-03 15:30:00,43.85,43.92,43.84,43.91,48342.0,42.4666,42.5344,42.4569,42.5247,48342.0
2017-05-03 15:35:00,43.91,43.95,43.91,43.93,71293.0,42.5247,42.5635,42.5247,42.5441,71293.0
2017-05-03 15:40:00,43.93,43.99,43.93,43.98,60568.0,42.5441,42.6022,42.5441,42.5925,60568.0
2017-05-03 15:45:00,43.98,44.1,43.97,44.09,117254.0,42.5925,42.7087,42.5828,42.6991,117254.0
2017-05-03 15:50:00,44.07,44.08,43.99,44.02,151115.0,42.6797,42.6894,42.6022,42.6313,151115.0
2017-05-03 15:55:00,44.02,44.04,43.9,43.93,312557.0,42.6313,42.6506,42.5151,42.5441,312557.0
2017-05-04 09:30:00,44.18,44.39,44.11,44.39,146391.0,42.7862,42.9896,42.7184,42.9896,146391.0
2017-05-04 09:35:00,44.37,44.39,44.21,44.25,82518.0,42.9702,42.9896,42.8153,42.854,82518.0
2017-05-04 09:40:00,44.25,44.3,43.98,44.03,80221.0,42.854,42.9024,42.5925,42.641,80221.0
2017-05-04 09:45:00,44.02,44.06,43.91,44.05,93277.0,42.6313,42.67,42.5247,42.6603,93277.0
2017-05-04 09:50:00,44.06,44.06,43.83,43.87,110737.0,42.67,42.67,42.4473,42.486,110737.0
2017-05-04 09:55:00,43.88,43.92,43.81,43.87,43079.0,42.4957,42.5344,42.4279,42.486,43079.0
2017-05-04 10:00:00,43.86,43.92,43.78,43.87,65975.0,42.4763,42.5344,42.3988,42.486,65975.0
2017-05-04 10:05:00,43.85,43.86,43.66,43.69,56268.0,42.4666,42.4763,42.2826,42.3117,56268.0
2017-05-04 10:10:00,43.68,43.77,43.68,43.73,45006.0,42.302,42.3892,42.302,42.3504,45006.0
2017-05-04 10:15:00,43.72,43.82,43.61,43.64,89251.0,42.3407,42.4376,42.2342,42.2633,89251.0
2017-05-04 10:20:00,43.65,43.66,43.52,43.55,76567.0,42.2729,42.2826,42.147,42.1761,76567.0
2017-05-04 10:25:00,43.55,43.78,43.54,43.75,38610.0,42.1761,42.3988,42.1664,42.3698,38610.0
2017-05-04 10:30:00,43.75,43.75,43.7,43.73,76242.0,42.3698,42.3698,42.3214,42.3504,76242.0
2017-05-04 10:35:00,43.72,43.73,43.64,43.67,24522.0,42.3407,42.3504,42.2633,42.2923,24522.0
2017-05-04 10:40:00,43.66,43.67,43.52,43.53,61190.0,42.2826,42.2923,42.147,42.1567,61190.0
2017-05-04 10:45:00,43.53,43.58,43.5,43.52,44418.0,42.1567,42.2051,42.1277,42.147,44418.0
2017-05-04 10:50:00,43.52,43.63,43.52,43.57,62618.0,42.147,42.2536,42.147,42.1955,62618.0
2017-05-04 10:55:00,43.57,43.61,43.51,43.54,49086.0,42.1955,42.2342,42.1374,42.1664,49086.0
2017-05-04 11:00:00,43.54,43.65,43.54,43.65,28341.0,42.1664,42.2729,42.1664,42.2729,28341.0
2017-05-04 11:05:00,43.65,43.65,43.55,43.55,42299.0,42.2729,42.2729,42.1761,42.1761,42299.0
2017-05-04 11:10:00,43.55,43.6,43.54,43.57,23682.0,42.1761,42.2245,42.1664,42.1955,23682.0
2017-05-04 11:15:00,43.57,43.63,43.53,43.63,31799.0,42.1955,42.2536,42.1567,42.2536,31799.0
2017-05-04 11:20:00,43.64,43.65,43.61,43.64,35573.0,42.2633,42.2729,42.2342,42.2633,35573.0
2017-05-04 11:25:00,43.63,43.63,43.55,43.56,27970.0,42.2536,42.2536,42.1761,42.1858,27970.0
2017-05-04 11:30:00,43.56,43.58,43.34,43.42,136623.0,42.1858,42.2051,41.9727,42.0502,136623.0
2017-05-04 11:35:00,43.42,43.55,43.42,43.55,52839.0,42.0502,42.1761,42.0502,42.1761,52839.0
2017-05-04 11:40:00,43.55,43.55,43.48,43.5,34830.0,42.1761,42.1761,42.1083,42.1277,34830.0
2017-05-04 11:45:00,43.5,43.51,43.4,43.41,66787.0,42.1277,42.1374,42.0308,42.0405,66787.0
2017-05-04 11:50:00,43.41,43.47,43.41,43.46,24360.0,42.0405,42.0986,42.0405,42.0889,24360.0
2017-05-04 11:55:00,43.45,43.48,43.36,43.37,35649.0,42.0792,42.1083,41.9921,42.0018,35649.0
2017-05-04 12:00:00,43.37,43.43,43.3,43.32,73753.0,42.0018,42.0599,41.934,41.9533,73753.0
2017-05-04 12:05:00,43.32,43.35,43.22,43.23,63021.0,41.9533,41.9824,41.8565,41.8662,63021.0
2017-05-04 12:10:00,43.22,43.35,43.19,43.34,94468.0,41.8565,41.9824,41.8275,41.9727,94468.0
2017-05-04 12:15:00,43.34,43.4,43.3,43.3,81226.0,41.9727,42.0308,41.934,41.934,81226.0
2017-05-04 12:20:00,43.3,43.46,43.3,43.46,55676.0,41.934,42.0889,41.934,42.0889,55676.0
2017-05-04 12:25:00,43.45,43.59,43.44,43.58,86066.0,42.0792,42.2148,42.0696,42.2051,86066.0
2017-05-04 12:30:00,43.58,43.62,43.53,43.58,29247.0,42.2051,42.2439,42.1567,42.2051,29247.0
2017-05-04 12:35:00,43.58,43.59,43.5,43.58,33136.0,42.2051,42.2148,42.1277,42.2051,33136.0
2017-05-04 12:40:00,43.58,43.58,43.5,43.51,20646.0,42.2051,42.2051,42.1277,42.1374,20646.0
2017-05-04 12:45:00,43.51,43.56,43.51,43.54,22440.0,42.1374,42.1858,42.1374,42.1664,22440.0
2017-05-04 12:50:00,43.52,43.54,43.49,43.51,23683.0,42.147,42.1664,42.118,42.1374,23683.0
2017-05-04 12:55:00,43.51,43.55,43.48,43.53,24850.0,42.1374,42.1761,42.1083,42.1567,24850.0
2017-05-04 13:00:00,43.53,43.6,43.52,43.59,30873.0,42.1567,42.2245,42.147,42.2148,30873.0
2017-05-04 13:05:00,43.6,43.63,43.59,43.63,40719.0,42.2245,42.2536,42.2148,42.2536,40719.0
2017-05-04 13:10:00,43.63,43.67,43.6,43.66,57974.0,42.2536,42.2923,42.2245,42.2826,57974.0
2017-05-04 13:15:00,43.67,43.7,43.63,43.66,38176.0,42.2923,42.3214,42.2536,42.2826,38176.0
2017-05-04 13:20:00,43.66,43.72,43.65,43.72,29400.0,42.2826,42.3407,42.2729,42.3407,29400.0
2017-05-04 13:25:00,43.72,43.73,43.68,43.71,22149.0,42.3407,42.3504,42.302,42.331,22149.0
2017-05-04 13:30:00,43.72,43.73,43.66,43.71,35937.0,42.3407,42.3504,42.2826,42.331,35937.0
2017-05-04 13:35:00,43.71,43.75,43.7,43.73,25742.0,42.331,42.3698,42.3214,42.3504,25742.0
2017-05-04 13:40:00,43.73,43.74,43.68,43.72,15893.0,42.3504,42.3601,42.302,42.3407,15893.0
2017-05-04 13:45:00,43.72,43.74,43.68,43.74,25700.0,42.3407,42.3601,42.302,42.3601,25700.0
2017-05-04 13:50:00,43.73,43.73,43.64,43.68,19157.0,42.3504,42.3504,42.2633,42.302,19157.0
2017-05-04 13:55:00,43.68,43.72,43.68,43.7,22570.0,42.302,42.3407,42.302,42.3214,22570.0
2017-05-04 14:00:00,43.69,43.81,43.69,43.8,26797.0,42.3117,42.4279,42.3117,42.4182,26797.0
2017-05-04 14:05:00,43.8,43.84,43.77,43.8,39591.0,42.4182,42.4569,42.3892,42.4182,39591.0
2017-05-04 14:10:00,43.8,43.82,43.76,43.82,35996.0,42.4182,42.4376,42.3795,42.4376,35996.0
2017-05-04 14:15:00,43.82,43.82,43.7,43.71,41319.0,42.4376,42.4376,42.3214,42.331,41319.0
2017-05-04 14:20:00,43.7,43.75,43.64,43.74,41910.0,42.3214,42.3698,42.2633,42.3601,41910.0
2017-05-04 14:25:00,43.74,43.8,43.74,43.8,30713.0,42.3601,42.4182,42.3601,42.4182,30713.0
2017-05-04 14:30:00,43.79,43.8,43.75,43.76,62280.0,42.4085,42.4182,42.3698,42.3795,62280.0
2017-05-04 14:35:00,43.77,43.82,43.75,43.82,28741.0,42.3892,42.4376,42.3698,42.4376,28741.0
2017-05-04 14:40:00,43.81,43.85,43.8,43.84,36079.0,42.4279,42.4666,42.4182,42.4569,36079.0
2017-05-04 14:45:00,43.85,43.91,43.83,43.89,36729.0,42.4666,42.5247,42.4473,42.5054,36729.0
2017-05-04 14:50:00,43.89,43.93,43.88,43.9,37860.0,42.5054,42.5441,42.4957,42.5151,37860.0
2017-05-04 14:55:00,43.91,43.92,43.83,43.84,54269.0,42.5247,42.5344,42.4473,42.4569,54269.0
2017-05-04 15:00:00,43.84,43.86,43.8,43.85,49528.0,42.4569,42.4763,42.4182,42.4666,49528.0
2017-05-04 15:05:00,43.85,43.86,43.8,43.82,45178.0,42.4666,42.4763,42.4182,42.4376,45178.0
2017-05-04 15:10:00,43.82,43.89,43.79,43.89,35888.0,42.4376,42.5054,42.4085,42.5054,35888.0
2017-05-04 15:15:00,43.89,43.92,43.85,43.92,34762.0,42.5054,42.5344,42.4666,42.5344,34762.0
2017-05-04 15:20:00,43.91,43.93,43.89,43.9,20072.0,42.5247,42.5441,42.5054,42.5151,20072.0
2017-05-04 15:25:00,43.9,43.93,43.89,43.92,26003.0,42.5151,42.5441,42.5054,42.5344,26003.0
2017-05-04 15:30:00,43.92,43.93,43.89,43.91,45028.0,42.5344,42.5441,42.5054,42.5247,45028.0
2017-05-04 15:35:00,43.91,43.92,43.87,43.92,37932.0,42.5247,42.5344,42.486,42.5344,37932.0
2017-05-04 15:40:00,43.93,43.94,43.89,43.92,51242.0,42.5441,42.5538,42.5054,42.5344,51242.0
2017-05-04 15:45:00,43.92,43.93,43.88,43.92,58399.0,42.5344,42.5441,42.4957,42.5344,58399.0
2017-05-04 15:50:00,43.91,43.94,43.87,43.93,100389.0,42.5247,42.5538,42.486,42.5441,100389.0
2017-05-04 15:55:00,43.93,43.95,43.9,43.91,195916.0,42.5441,42.5635,42.5151,42.5247,195916.0
2017-05-05 09:30:00,44.0,44.3,43.94,44.25,140731.0,42.6119,42.9024,42.5538,42.854,140731.0
2017-05-05 09:35:00,44.28,44.42,44.18,44.42,105856.0,42.8831,43.0186,42.7862,43.0186,105856.0
2017-05-05 09:40:00,44.42,44.42,44.23,44.23,96050.0,43.0186,43.0186,42.8346,42.8346,96050.0
2017-05-05 09:45:00,44.23,44.35,44.23,44.27,91384.0,42.8346,42.9509,42.8346,42.8734,91384.0
2017-05-05 09:50:00,44.27,44.32,44.26,44.29,39655.0,42.8734,42.9218,42.8637,42.8927,39655.0
2017-05-05 09:55:00,44.28,44.29,44.18,44.26,44812.0,42.8831,42.8927,42.7862,42.8637,44812.0
2017-05-05 10:00:00,44.26,44.29,44.21,44.24,46810.0,42.8637,42.8927,42.8153,42.8443,46810.0
2017-05-05 10:05:00,44.24,44.36,44.23,44.36,61083.0,42.8443,42.9605,42.8346,42.9605,61083.0
2017-05-05 10:10:00,44.35,44.39,44.19,44.19,70463.0,42.9509,42.9896,42.7959,42.7959,70463.0
2017-05-05 10:15:00,44.19,44.25,44.15,44.16,54159.0,42.7959,42.854,42.7572,42.7668,54159.0
2017-05-05 10:20:00,44.16,44.17,43.96,44.01,161347.0,42.7668,42.7765,42.5732,42.6216,161347.0
2017-05-05 10:25:00,44.01,44.11,43.92,44.08,103438.0,42.6216,42.7184,42.5344,42.6894,103438.0
2017-05-05 10:30:00,44.09,44.12,44.0,44.02,45577.0,42.6991,42.7281,42.6119,42.6313,45577.0
2017-05-05 10:35:00,44.02,44.03,43.99,44.02,46677.0,42.6313,42.641,42.6022,42.6313,46677.0
2017-05-05 10:40:00,44.02,44.03,43.91,43.96,50156.0,42.6313,42.641,42.5247,42.5732,50156.0
2017-05-05 10:45:00,43.98,44.02,43.93,43.95,41494.0,42.5925,42.6313,42.5441,42.5635,41494.0
2017-05-05 10:50:00,43.95,43.99,43.91,43.98,27434.0,42.5635,42.6022,42.5247,42.5925,27434.0
2017-05-05 10:55:00,43.99,44.05,43.99,44.03,51675.0,42.6022,42.6603,42.6022,42.641,51675.0
2017-05-05 11:00:00,44.03,44.1,44.02,44.08,44705.0,42.641,42.7087,42.6313,42.6894,44705.0
2017-05-05 11:05:00,44.08,44.1,44.03,44.07,33060.0,42.6894,42.7087,42.641,42.6797,33060.0
2017-05-05 11:10:00,44.06,44.17,44.06,44.09,59188.0,42.67,42.7765,42.67,42.6991,59188.0
2017-05-05 11:15:00,44.09,44.1,44.05,44.09,43479.0,42.6991,42.7087,42.6603,42.6991,43479.0
2017-05-05 11:20:00,44.09,44.1,44.02,44.04,56181.0,42.6991,42.7087,42.6313,42.6506,56181.0
2017-05-05 11:25:00,44.04,44.06,43.94,43.98,39497.0,42.6506,42.67,42.5538,42.5925,39497.0
2017-05-05 11:30:00,43.97,44.0,43.93,43.96,26639.0,42.5828,42.6119,42.5441,42.5732,26639.0
2017-05-05 11:35:00,43.96,44.02,43.95,43.99,38574.0,42.5732,42.6313,42.5635,42.6022,38574.0
2017-05-05 11:40:00,43.99,44.0,43.95,43.96,24343.0,42.6022,42.6119,42.5635,42.5732,24343.0
2017-05-05 11:45:00,43.95,43.99,43.9,43.93,36313.0,42.5635,42.6022,42.5151,42.5441,36313.0
2017-05-05 11:50:00,43.94,43.98,43.9,43.98,27981.0,42.5538,42.5925,42.5151,42.5925,27981.0
2017-05-05 11:55:00,43.98,43.98,43.93,43.94,34357.0,42.5925,42.5925,42.5441,42.5538,34357.0
2017-05-05 12:00:00,43.94,43.99,43.93,43.96,29363.0,42.5538,42.6022,42.5441,42.5732,29363.0
2017-05-05 12:05:00,43.96,43.96,43.9,43.93,18478.0,42.5732,42.5732,42.5151,42.5441,18478.0
2017-05-05 12:10:00,43.92,43.95,43.89,43.95,28222.0,42.5344,42.5635,42.5054,42.5635,28222.0
2017-05-05 12:15:00,43.95,43.98,43.91,43.91,29939.0,42.5635,42.5925,42.5247,42.5247,29939.0
2017-05-05 12:20:00,43.92,43.94,43.9,43.91,17392.0,42.5344,42.5538,42.5151,42.5247,17392.0
2017-05-05 12:25:00,43.91,43.93,43.84,43.84,37396.0,42.5247,42.5441,42.4569,42.4569,37396.0
2017-05-05 12:30:00,43.83,43.87,43.8,43.81,63971.0,42.4473,42.486,42.4182,42.4279,63971.0
2017-05-05 12:35:00,43.81,43.85,43.81,43.83,18855.0,42.4279,42.4666,42.4279,42.4473,18855.0
2017-05-05 12:40:00,43.81,43.85,43.77,43.84,60780.0,42.4279,42.4666,42.3892,42.4569,60780.0
2017-05-05 12:45:00,43.83,43.86,43.82,43.85,27757.0,42.4473,42.4763,42.4376,42.4666,27757.0
2017-05-05 12:50:00,43.85,43.86,43.83,43.85,21612.0,42.4666,42.4763,42.4473,42.4666,21612.0
2017-05-05 12:55:00,43.85,43.86,43.83,43.85,25647.0,42.4666,42.4763,42.4473,42.4666,25647.0
2017-05-05 13:00:00,43.85,43.87,43.81,43.86,15553.0,42.4666,42.486,42.4279,42.4763,15553.0
2017-05-05 13:05:00,43.86,43.86,43.82,43.86,18979.0,42.4763,42.4763,42.4376,42.4763,18979.0
2017-05-05 13:10:00,43.86,43.89,43.85,43.85,20620.0,42.4763,42.5054,42.4666,42.4666,20620.0
2017-05-05 13:15:00,43.85,43.91,43.85,43.9,44881.0,42.4666,42.5247,42.4666,42.5151,44881.0
2017-05-05 13:20:00,43.9,43.94,43.89,43.93,19434.0,42.5151,42.5538,42.5054,42.5441,19434.0
2017-05-05 13:25:00,43.92,43.93,43.9,43.91,16240.0,42.5344,42.5441,42.5151,42.5247,16240.0
2017-05-05 13:30:00,43.91,43.92,43.87,43.88,27576.0,42.5247,42.5344,42.486,42.4957,27576.0
2017-05-05 13:35:00,43.87,43.97,43.85,43.97,59850.0,42.486,42.5828,42.4666,42.5828,59850.0
2017-05-05 13:40:00,43.96,44.04,43.95,44.03,150945.0,42.5732,42.6506,42.5635,42.641,150945.0
2017-05-05 13:45:00,44.04,44.05,44.01,44.05,44941.0,42.6506,42.6603,42.6216,42.6603,44941.0
2017-05-05 13:50:00,44.04,44.1,44.02,44.1,39975.0,42.6506,42.7087,42.6313,42.7087,39975.0
2017-05-05 13:55:00,44.1,44.11,44.04,44.08,44056.0,42.7087,42.7184,42.6506,42.6894,44056.0
2017-05-05 14:00:00,44.08,44.22,44.07,44.21,73093.0,42.6894,42.825,42.6797,42.8153,73093.0
2017-05-05 14:05:00,44.21,44.22,44.18,44.19,55279.0,42.8153,42.825,42.7862,42.7959,55279.0
2017-05-05 14:10:00,44.19,44.24,44.17,44.24,42695.0,42.7959,42.8443,42.7765,42.8443,42695.0
2017-05-05 14:15:00,44.24,44.25,44.23,44.24,33390.0,42.8443,42.854,42.8346,42.8443,33390.0
2017-05-05 14:20:00,44.24,44.28,44.21,44.23,44652.0,42.8443,42.8831,42.8153,42.8346,44652.0
2017-05-05 14:25:00,44.23,44.26,44.22,44.23,19983.0,42.8346,42.8637,42.825,42.8346,19983.0
2017-05-05 14:30:00,44.23,44.26,44.19,44.2,25868.0,42.8346,42.8637,42.7959,42.8056,25868.0
2017-05-05 14:35:00,44.2,44.24,44.19,44.21,20203.0,42.8056,42.8443,42.7959,42.8153,20203.0
2017-05-05 14:40:00,44.21,44.23,44.19,44.22,40460.0,42.8153,42.8346,42.7959,42.825,40460.0
2017-05-05 14:45:00,44.22,44.27,44.21,44.25,39266.0,42.825,42.8734,42.8153,42.854,39266.0
2017-05-05 14:50:00,44.25,44.26,44.19,44.26,35119.0,42.854,42.8637,42.7959,42.8637,35119.0
2017-05-05 14:55:00,44.27,44.29,44.25,44.25,40150.0,42.8734,42.8927,42.854,42.854,40150.0
2017-05-05 15:00:00,44.26,44.3,44.22,44.3,43337.0,42.8637,42.9024,42.825,42.9024,43337.0
2017-05-05 15:05:00,44.29,44.38,44.29,44.37,74185.0,42.8927,42.9799,42.8927,42.9702,74185.0
2017-05-05 15:10:00,44.37,44.39,44.33,44.35,51667.0,42.9702,42.9896,42.9315,42.9509,51667.0
2017-05-05 15:15:00,44.36,44.37,44.34,44.36,26254.0,42.9605,42.9702,42.9412,42.9605,26254.0
2017-05-05 15:20:00,44.36,44.36,44.3,44.3,41919.0,42.9605,42.9605,42.9024,42.9024,41919.0
2017-05-05 15:25:00,44.3,44.33,44.29,44.32,49942.0,42.9024,42.9315,42.8927,42.9218,49942.0
2017-05-05 15:30:00,44.32,44.35,44.29,44.34,58780.0,42.9218,42.9509,42.8927,42.9412,58780.0
2017-05-05 15:35:00,44.34,44.35,44.3,44.35,97636.0,42.9412,42.9509,42.9024,42.9509,97636.0
2017-05-05 15:40:00,44.34,44.4,44.34,44.38,167260.0,42.9412,42.9993,42.9412,42.9799,167260.0
2017-05-05 15:45:00,44.38,44.44,44.37,44.41,126250.0,42.9799,43.038,42.9702,43.009,126250.0
2017-05-05 15:50:00,44.41,44.49,44.41,44.49,275201.0,43.009,43.0864,43.009,43.0864,275201.0
2017-05-05 15:55:00,44.49,44.52,44.45,44.51,485740.0,43.0864,43.1155,43.0477,43.1058,485740.0
2017-05-08 09:30:00,44.6,44.88,44.51,44.86,133371.0,43.193,43.4641,43.1058,43.4448,133371.0
2017-05-08 09:35:00,44.86,44.94,44.77,44.77,97784.0,43.4448,43.5222,43.3576,43.3576,97784.0
2017-05-08 09:40:00,44.79,44.82,44.69,44.71,88699.0,43.377,43.406,43.2801,43.2995,88699.0
2017-05-08 09:45:00,44.72,44.79,44.68,44.75,117215.0,43.3092,43.377,43.2704,43.3382,117215.0
2017-05-08 09:50:00,44.74,44.75,44.6,44.66,110478.0,43.3286,43.3382,43.193,43.2511,110478.0
2017-05-08 09:55:00,44.66,44.85,44.63,44.77,284586.0,43.2511,43.4351,43.222,43.3576,284586.0
2017-05-08 10:00:00,44.78,44.83,44.7,44.71,49757.0,43.3673,43.4157,43.2898,43.2995,49757.0
2017-05-08 10:05:00,44.71,44.83,44.71,44.83,93613.0,43.2995,43.4157,43.2995,43.4157,93613.0
2017-05-08 10:10:00,44.82,44.83,44.72,44.74,41119.0,43.406,43.4157,43.3092,43.3286,41119.0
2017-05-08 10:15:00,44.74,44.8,44.71,44.76,40123.0,43.3286,43.3867,43.2995,43.3479,40123.0
2017-05-08 10:20:00,44.76,44.79,44.75,44.77,37192.0,43.3479,43.377,43.3382,43.3576,37192.0
2017-05-08 10:25:00,44.77,44.82,44.75,44.81,32200.0,43.3576,43.406,43.3382,43.3963,32200.0
2017-05-08 10:30:00,44.81,44.83,44.76,44.83,55918.0,43.3963,43.4157,43.3479,43.4157,55918.0
2017-05-08 10:35:00,44.83,44.88,44.77,44.88,103786.0,43.4157,43.4641,43.3576,43.4641,103786.0
2017-05-08 10:40:00,44.87,44.95,44.83,44.89,72800.0,43.4545,43.5319,43.4157,43.4738,72800.0
2017-05-08 10:45:00,44.9,44.91,44.85,44.85,31936.0,43.4835,43.4932,43.4351,43.4351,31936.0
2017-05-08 10:50:00,44.85,44.86,44.82,44.85,46960.0,43.4351,43.4448,43.406,43.4351,46960.0
2017-05-08 10:55:00,44.84,44.86,44.81,44.83,33417.0,43.4254,43.4448,43.3963,43.4157,33417.0
2017-05-08 11:00:00,44.82,44.88,44.82,44.88,26564.0,43.406,43.4641,43.406,43.4641,26564.0
2017-05-08 11:05:00,44.89,44.9,44.79,44.8,29722.0,43.4738,43.4835,43.377,43.3867,29722.0
2017-05-08 11:10:00,44.8,44.84,44.79,44.81,93190.0,43.3867,43.4254,43.377,43.3963,93190.0
2017-05-08 11:15:00,44.81,44.85,44.81,44.84,32720.0,43.3963,43.4351,43.3963,43.4254,32720.0
2017-05-08 11:20:00,44.85,44.87,44.79,44.8,39482.0,43.4351,43.4545,43.377,43.3867,39482.0
2017-05-08 11:25:00,44.81,44.88,44.81,44.86,32979.0,43.3963,43.4641,43.3963,43.4448,32979.0
2017-05-08 11:30:00,44.86,44.89,44.82,44.86,65352.0,43.4448,43.4738,43.406,43.4448,65352.0
2017-05-08 11:35:00,44.86,44.96,44.84,44.96,49143.0,43.4448,43.5416,43.4254,43.5416,49143.0
2017-05-08 11:40:00,44.96,44.99,44.94,44.97,66877.0,43.5416,43.5707,43.5222,43.5513,66877.0
2017-05-08 11:45:00,44.96,45.05,44.96,45.03,174371.0,43.5416,43.6288,43.5416,43.6094,174371.0
2017-05-08 11:50:00,45.03,45.04,44.98,44.99,23483.0,43.6094,43.6191,43.561,43.5707,23483.0
2017-05-08 11:55:00,44.98,45.03,44.97,45.02,24522.0,43.561,43.6094,43.5513,43.5997,24522.0
2017-05-08 12:00:00,45.03,45.04,44.93,44.99,66750.0,43.6094,43.6191,43.5126,43.5707,66750.0
2017-05-08 12:05:00,44.99,45.02,44.98,45.02,36182.0,43.5707,43.5997,43.561,43.5997,36182.0
2017-05-08 12:10:00,45.01,45.01,44.99,45.0,52138.0,43.59,43.59,43.5707,43.5803,52138.0
2017-05-08 12:15:00,45.0,45.02,44.99,45.0,35427.0,43.5803,43.5997,43.5707,43.5803,35427.0
2017-05-08 12:20:00,45.0,45.0,44.9,44.91,39199.0,43.5803,43.5803,43.4835,43.4932,39199.0
2017-05-08 12:25:00,44.9,44.96,44.89,44.95,45622.0,43.4835,43.5416,43.4738,43.5319,45622.0
2017-05-08 12:30:00,44.95,44.96,44.87,44.88,142069.0,43.5319,43.5416,43.4545,43.4641,142069.0
2017-05-08 12:35:00,44.88,44.96,44.87,44.94,78119.0,43.4641,43.5416,43.4545,43.5222,78119.0
2017-05-08 12:40:00,44.93,44.94,44.86,44.88,287040.0,43.5126,43.5222,43.4448,43.4641,287040.0
2017-05-08 12:45:00,44.88,44.9,44.86,44.88,42286.0,43.4641,43.4835,43.4448,43.4641,42286.0
2017-05-08 12:50:00,44.88,44.9,44.87,44.89,19455.0,43.4641,43.4835,43.4545,43.4738,19455.0
2017-05-08 12:55:00,44.89,44.9,44.87,44.9,89657.0,43.4738,43.4835,43.4545,43.4835,89657.0
2017-05-08 13:00:00,44.9,44.94,44.88,44.93,36936.0,43.4835,43.5222,43.4641,43.5126,36936.0
2017-05-08 13:05:00,44.92,44.92,44.91,44.92,23852.0,43.5029,43.5029,43.4932,43.5029,23852.0
2017-05-08 13:10:00,44.91,44.95,44.91,44.92,45503.0,43.4932,43.5319,43.4932,43.5029,45503.0
2017-05-08 13:15:00,44.93,44.93,44.91,44.93,16893.0,43.5126,43.5126,43.4932,43.5126,16893.0
2017-05-08 13:20:00,44.93,44.94,44.89,44.91,21241.0,43.5126,43.5222,43.4738,43.4932,21241.0
2017-05-08 13:25:00,44.91,44.95,44.91,44.94,23873.0,43.4932,43.5319,43.4932,43.5222,23873.0
2017-05-08 13:30:00,44.94,44.95,44.91,44.92,27767.0,43.5222,43.5319,43.4932,43.5029,27767.0
2017-05-08 13:35:00,44.91,44.94,44.9,44.9,30859.0,43.4932,43.5222,43.4835,43.4835,30859.0
2017-05-08 13:40:00,44.9,44.91,44.87,44.87,19511.0,43.4835,43.4932,43.4545,43.4545,19511.0
2017-05-08 13:45:00,44.87,44.88,44.84,44.85,13619.0,43.4545,43.4641,43.4254,43.4351,13619.0
2017-05-08 13:50:00,44.86,44.89,44.85,44.86,36262.0,43.4448,43.4738,43.4351,43.4448,36262.0
2017-05-08 13:55:00,44.86,44.91,44.86,44.87,21150.0,43.4448,43.4932,43.4448,43.4545,21150.0
2017-05-08 14:00:00,44.88,44.91,44.87,44.88,44284.0,43.4641,43.4932,43.4545,43.4641,44284.0
2017-05-08 14:05:00,44.88,44.91,44.85,44.91,26990.0,43.4641,43.4932,43.4351,43.4932,26990.0
2017-05-08 14:10:00,44.9,44.91,44.87,44.87,23696.0,43.4835,43.4932,43.4545,43.4545,23696.0
2017-05-08 14:15:00,44.88,44.89,44.85,44.89,34995.0,43.4641,43.4738,43.4351,43.4738,34995.0
2017-05-08 14:20:00,44.88,44.9,44.86,44.87,33551.0,43.4641,43.4835,43.4448,43.4545,33551.0
2017-05-08 14:25:00,44.87,44.91,44.85,44.86,48258.0,43.4545,43.4932,43.4351,43.4448,48258.0
2017-05-08 14:30:00,44.86,44.87,44.84,44.86,33096.0,43.4448,43.4545,43.4254,43.4448,33096.0
2017-05-08 14:35:00,44.85,44.88,44.85,44.87,57195.0,43.4351,43.4641,43.4351,43.4545,57195.0
2017-05-08 14:40:00,44.87,44.87,44.85,44.85,58600.0,43.4545,43.4545,43.4351,43.4351,58600.0
2017-05-08 14:45:00,44.86,44.87,44.85,44.85,35966.0,43.4448,43.4545,43.4351,43.4351,35966.0
2017-05-08 14:50:00,44.86,44.91,44.86,44.89,37597.0,43.4448,43.4932,43.4448,43.4738,37597.0
2017-05-08 14:55:00,44.89,44.9,44.88,44.89,30057.0,43.4738,43.4835,43.4641,43.4738,30057.0
2017-05-08 15:00:00,44.89,44.9,44.85,44.9,35429.0,43.4738,43.4835,43.4351,43.4835,35429.0
2017-05-08 15:05:00,44.9,44.91,44.89,44.9,31378.0,43.4835,43.4932,43.4738,43.4835,31378.0
2017-05-08 15:10:00,44.9,44.91,44.89,44.91,37886.0,43.4835,43.4932,43.4738,43.4932,37886.0
2017-05-08 15:15:00,44.91,44.91,44.9,44.9,20517.0,43.4932,43.4932,43.4835,43.4835,20517.0
2017-05-08 15:20:00,44.91,44.91,44.89,44.9,38262.0,43.4932,43.4932,43.4738,43.4835,38262.0
2017-05-08 15:25:00,44.9,44.91,44.85,44.85,105381.0,43.4835,43.4932,43.4351,43.4351,105381.0
2017-05-08 15:30:00,44.86,44.86,44.84,44.85,67518.0,43.4448,43.4448,43.4254,43.4351,67518.0
2017-05-08 15:35:00,44.85,44.86,44.79,44.82,98756.0,43.4351,43.4448,43.377,43.406,98756.0
2017-05-08 15:40:00,44.82,44.82,44.76,44.77,67011.0,43.406,43.406,43.3479,43.3576,67011.0
2017-05-08 15:45:00,44.77,44.92,44.76,44.92,183555.0,43.3576,43.5029,43.3479,43.5029,183555.0
2017-05-08 15:50:00,44.92,44.98,44.92,44.94,173254.0,43.5029,43.561,43.5029,43.5222,173254.0
2017-05-08 15:55:00,44.94,44.97,44.91,44.94,228845.0,43.5222,43.5513,43.4932,43.5222,228845.0
2017-05-09 09:30:00,45.41,45.59,45.25,45.48,321180.0,43.9774,44.1517,43.8225,44.0452,321180.0
2017-05-09 09:35:00,45.48,45.73,45.45,45.72,142684.0,44.0452,44.2873,44.0162,44.2776,142684.0
2017-05-09 09:40:00,45.7,45.77,45.56,45.76,189239.0,44.2583,44.3261,44.1227,44.3164,189239.0
2017-05-09 09:45:00,45.75,45.81,45.57,45.78,185027.0,44.3067,44.3648,44.1324,44.3357,185027.0
2017-05-09 09:50:00,45.78,46.08,45.77,46.07,239815.0,44.3357,44.6263,44.3261,44.6166,239815.0
2017-05-09 09:55:00,46.08,46.22,45.99,46.05,198305.0,44.6263,44.7619,44.5391,44.5972,198305.0
2017-05-09 10:00:00,46.06,46.42,46.04,46.4,205299.0,44.6069,44.9556,44.5875,44.9362,205299.0
2017-05-09 10:05:00,46.4,46.48,46.35,46.38,133070.0,44.9362,45.0137,44.8878,44.9168,133070.0
2017-05-09 10:10:00,46.39,46.49,46.26,46.46,158811.0,44.9265,45.0233,44.8006,44.9943,158811.0
2017-05-09 10:15:00,46.47,46.49,46.31,46.37,117452.0,45.004,45.0233,44.849,44.9071,117452.0
2017-05-09 10:20:00,46.37,46.48,46.33,46.43,93660.0,44.9071,45.0137,44.8684,44.9652,93660.0
2017-05-09 10:25:00,46.43,46.54,46.34,46.4,166583.0,44.9652,45.0718,44.8781,44.9362,166583.0
2017-05-09 10:30:00,46.4,46.43,46.34,46.39,89457.0,44.9362,44.9652,44.8781,44.9265,89457.0
2017-05-09 10:35:00,46.38,46.43,46.35,46.39,102005.0,44.9168,44.9652,44.8878,44.9265,102005.0
2017-05-09 10:40:00,46.39,46.47,46.31,46.46,90082.0,44.9265,45.004,44.849,44.9943,90082.0
2017-05-09 10:45:00,46.45,46.45,46.33,46.36,99516.0,44.9846,44.9846,44.8684,44.8974,99516.0
2017-05-09 10:50:00,46.36,46.62,46.36,46.54,162739.0,44.8974,45.1492,44.8974,45.0718,162739.0
2017-05-09 10:55:00,46.55,46.6,46.52,46.57,78886.0,45.0814,45.1299,45.0524,45.1008,78886.0
2017-05-09 11:00:00,46.57,46.61,46.53,46.55,49528.0,45.1008,45.1396,45.0621,45.0814,49528.0
2017-05-09 11:05:00,46.56,46.63,46.56,46.63,67331.0,45.0911,45.1589,45.0911,45.1589,67331.0
2017-05-09 11:10:00,46.62,46.73,46.59,46.73,87432.0,45.1492,45.2558,45.1202,45.2558,87432.0
2017-05-09 11:15:00,46.73,46.8,46.66,46.7,110011.0,45.2558,45.3236,45.188,45.2267,110011.0
2017-05-09 11:20:00,46.7,46.71,46.64,46.66,67013.0,45.2267,45.2364,45.1686,45.188,67013.0
2017-05-09 11:25:00,46.67,46.81,46.63,46.8,92310.0,45.1977,45.3332,45.1589,45.3236,92310.0
2017-05-09 11:30:00,46.81,46.85,46.75,46.83,94632.0,45.3332,45.372,45.2751,45.3526,94632.0
2017-05-09 11:35:00,46.83,46.89,46.78,46.8,72398.0,45.3526,45.4107,45.3042,45.3236,72398.0
2017-05-09 11:40:00,46.8,46.82,46.7,46.78,51074.0,45.3236,45.3429,45.2267,45.3042,51074.0
2017-05-09 11:45:00,46.77,46.84,46.77,46.81,57363.0,45.2945,45.3623,45.2945,45.3332,57363.0
2017-05-09 11:50:00,46.81,46.84,46.77,46.8,42316.0,45.3332,45.3623,45.2945,45.3236,42316.0
2017-05-09 11:55:00,46.8,46.88,46.74,46.87,79905.0,45.3236,45.401,45.2655,45.3914,79905.0
2017-05-09 12:00:00,46.87,46.95,46.82,46.95,125190.0,45.3914,45.4688,45.3429,45.4688,125190.0
2017-05-09 12:05:00,46.95,46.95,46.83,46.83,43811.0,45.4688,45.4688,45.3526,45.3526,43811.0
2017-05-09 12:10:00,46.83,46.86,46.77,46.84,49859.0,45.3526,45.3817,45.2945,45.3623,49859.0
2017-05-09 12:15:00,46.84,46.88,46.82,46.85,45278.0,45.3623,45.401,45.3429,45.372,45278.0
2017-05-09 12:20:00,46.85,46.89,46.79,46.88,95834.0,45.372,45.4107,45.3139,45.401,95834.0
2017-05-09 12:25:00,46.88,46.95,46.85,46.94,39298.0,45.401,45.4688,45.372,45.4591,39298.0
2017-05-09 12:30:00,46.94,46.98,46.88,46.91,67662.0,45.4591,45.4979,45.401,45.4301,67662.0
2017-05-09 12:35:00,46.91,46.92,46.82,46.9,51914.0,45.4301,45.4398,45.3429,45.4204,51914.0
2017-05-09 12:40:00,46.91,46.93,46.85,46.85,48052.0,45.4301,45.4495,45.372,45.372,48052.0
2017-05-09 12:45:00,46.85,46.89,46.82,46.83,37725.0,45.372,45.4107,45.3429,45.3526,37725.0
2017-05-09 12:50:00,46.84,46.89,46.82,46.88,41553.0,45.3623,45.4107,45.3429,45.401,41553.0
2017-05-09 12:55:00,46.87,47.06,46.85,47.03,186391.0,45.3914,45.5754,45.372,45.5463,186391.0
2017-05-09 13:00:00,47.04,47.15,47.03,47.14,141050.0,45.556,45.6625,45.5463,45.6528,141050.0
2017-05-09 13:05:00,47.13,47.13,47.05,47.11,82387.0,45.6432,45.6432,45.5657,45.6238,82387.0
2017-05-09 13:10:00,47.11,47.22,47.1,47.2,68580.0,45.6238,45.7303,45.6141,45.7109,68580.0
2017-05-09 13:15:00,47.2,47.23,47.18,47.22,75048.0,45.7109,45.74,45.6916,45.7303,75048.0
2017-05-09 13:20:00,47.22,47.3,47.19,47.24,148948.0,45.7303,45.8078,45.7013,45.7497,148948.0
2017-05-09 13:25:00,47.25,47.28,47.21,47.23,87431.0,45.7594,45.7884,45.7206,45.74,87431.0
2017-05-09 13:30:00,47.24,47.3,47.21,47.27,354001.0,45.7497,45.8078,45.7206,45.7787,354001.0
2017-05-09 13:35:00,47.26,47.27,47.17,47.23,161101.0,45.7691,45.7787,45.6819,45.74,161101.0
2017-05-09 13:40:00,47.24,47.27,47.2,47.21,38401.0,45.7497,45.7787,45.7109,45.7206,38401.0
2017-05-09 13:45:00,47.21,47.28,46.94,47.01,358304.0,45.7206,45.7884,45.4591,45.5269,358304.0
2017-05-09 13:50:00,47.01,47.1,46.99,47.0,123351.0,45.5269,45.6141,45.5076,45.5173,123351.0
2017-05-09 13:55:00,46.99,47.0,46.94,46.98,48606.0,45.5076,45.5173,45.4591,45.4979,48606.0
2017-05-09 14:00:00,46.97,46.98,46.9,46.96,48498.0,45.4882,45.4979,45.4204,45.4785,48498.0
2017-05-09 14:05:00,46.96,46.98,46.9,46.91,57729.0,45.4785,45.4979,45.4204,45.4301,57729.0
2017-05-09 14:10:00,46.91,46.97,46.89,46.93,26163.0,45.4301,45.4882,45.4107,45.4495,26163.0
2017-05-09 14:15:00,46.93,47.05,46.9,47.01,75279.0,45.4495,45.5657,45.4204,45.5269,75279.0
2017-05-09 14:20:00,47.01,47.06,46.98,46.98,62100.0,45.5269,45.5754,45.4979,45.4979,62100.0
2017-05-09 14:25:00,46.98,47.0,46.91,46.91,111490.0,45.4979,45.5173,45.4301,45.4301,111490.0
2017-05-09 14:30:00,46.91,46.96,46.89,46.95,48595.0,45.4301,45.4785,45.4107,45.4688,48595.0
2017-05-09 14:35:00,46.95,47.01,46.93,47.0,47198.0,45.4688,45.5269,45.4495,45.5173,47198.0
2017-05-09 14:40:00,46.99,47.07,46.97,47.05,61101.0,45.5076,45.585,45.4882,45.5657,61101.0
2017-05-09 14:45:00,47.05,47.11,47.05,47.09,66607.0,45.5657,45.6238,45.5657,45.6044,66607.0
2017-05-09 14:50:00,47.09,47.15,47.05,47.06,70950.0,45.6044,45.6625,45.5657,45.5754,70950.0
2017-05-09 14:55:00,47.07,47.16,47.06,47.12,112497.0,45.585,45.6722,45.5754,45.6335,112497.0
2017-05-09 15:00:00,47.12,47.19,47.11,47.15,58895.0,45.6335,45.7013,45.6238,45.6625,58895.0
2017-05-09 15:05:00,47.16,47.2,47.11,47.19,65824.0,45.6722,45.7109,45.6238,45.7013,65824.0
2017-05-09 15:10:00,47.19,47.26,47.17,47.2,141086.0,45.7013,45.7691,45.6819,45.7109,141086.0
2017-05-09 15:15:00,47.19,47.2,47.12,47.16,64400.0,45.7013,45.7109,45.6335,45.6722,64400.0
2017-05-09 15:20:00,47.16,47.22,47.12,47.19,140962.0,45.6722,45.7303,45.6335,45.7013,140962.0
2017-05-09 15:25:00,47.19,47.23,47.1,47.13,67844.0,45.7013,45.74,45.6141,45.6432,67844.0
2017-05-09 15:30:00,47.13,47.16,47.09,47.13,161244.0,45.6432,45.6722,45.6044,45.6432,161244.0
2017-05-09 15:35:00,47.13,47.15,46.97,47.01,218649.0,45.6432,45.6625,45.4882,45.5269,218649.0
2017-05-09 15:40:00,47.01,47.1,46.99,47.03,224251.0,45.5269,45.6141,45.5076,45.5463,224251.0
2017-05-09 15:45:00,47.03,47.07,46.92,47.01,369169.0,45.5463,45.585,45.4398,45.5269,369169.0
2017-05-09 15:50:00,46.99,47.01,46.93,46.99,322043.0,45.5076,45.5269,45.4495,45.5076,322043.0
2017-05-09 15:55:00,46.99,47.12,46.97,47.09,579653.0,45.5076,45.6335,45.4882,45.6044,579653.0
2017-05-10 09:30:00,47.03,47.19,46.67,47.13,159567.0,45.5463,45.7013,45.1977,45.6432,159567.0
2017-05-10 09:35:00,47.12,47.33,47.05,47.29,77637.0,45.6335,45.8368,45.5657,45.7981,77637.0
2017-05-10 09:40:00,47.29,47.37,47.25,47.27,61280.0,45.7981,45.8756,45.7594,45.7787,61280.0
2017-05-10 09:45:00,47.27,47.3,47.21,47.26,46460.0,45.7787,45.8078,45.7206,45.7691,46460.0
2017-05-10 09:50:00,47.26,47.34,47.15,47.34,51207.0,45.7691,45.8465,45.6625,45.8465,51207.0
2017-05-10 09:55:00,47.33,47.41,47.26,47.27,61036.0,45.8368,45.9143,45.7691,45.7787,61036.0
2017-05-10 10:00:00,47.26,47.31,47.19,47.22,76826.0,45.7691,45.8175,45.7013,45.7303,76826.0
2017-05-10 10:05:00,47.22,47.56,47.2,47.54,234623.0,45.7303,46.0596,45.7109,46.0402,234623.0
2017-05-10 10:10:00,47.54,47.62,47.49,47.55,104682.0,46.0402,46.1177,45.9918,46.0499,104682.0
2017-05-10 10:15:00,47.55,47.64,47.47,47.48,114051.0,46.0499,46.1371,45.9724,45.9821,114051.0
2017-05-10 10:20:00,47.48,47.55,47.44,47.52,111285.0,45.9821,46.0499,45.9434,46.0208,111285.0
2017-05-10 10:25:00,47.53,47.53,47.45,47.46,120697.0,46.0305,46.0305,45.9531,45.9627,120697.0
2017-05-10 10:30:00,47.46,47.49,47.4,47.48,59414.0,45.9627,45.9918,45.9046,45.9821,59414.0
2017-05-10 10:35:00,47.48,47.57,47.46,47.46,60142.0,45.9821,46.0693,45.9627,45.9627,60142.0
2017-05-10 10:40:00,47.45,47.52,47.4,47.48,98859.0,45.9531,46.0208,45.9046,45.9821,98859.0
2017-05-10 10:45:00,47.49,47.61,47.48,47.54,117296.0,45.9918,46.108,45.9821,46.0402,117296.0
2017-05-10 10:50:00,47.54,47.68,47.53,47.67,115304.0,46.0402,46.1758,46.0305,46.1661,115304.0
2017-05-10 10:55:00,47.67,47.77,47.63,47.74,223619.0,46.1661,46.263,46.1274,46.2339,223619.0
2017-05-10 11:00:00,47.74,47.74,47.52,47.55,88160.0,46.2339,46.2339,46.0208,46.0499,88160.0
2017-05-10 11:05:00,47.55,47.61,47.53,47.59,88182.0,46.0499,46.108,46.0305,46.0886,88182.0
2017-05-10 11:10:00,47.6,47.63,47.51,47.59,43397.0,46.0983,46.1274,46.0112,46.0886,43397.0
2017-05-10 11:15:00,47.59,47.78,47.58,47.65,71435.0,46.0886,46.2726,46.079,46.1467,71435.0
2017-05-10 11:20:00,47.62,47.69,47.58,47.65,47413.0,46.1177,46.1855,46.079,46.1467,47413.0
2017-05-10 11:25:00,47.64,47.65,47.55,47.61,52905.0,46.1371,46.1467,46.0499,46.108,52905.0
2017-05-10 11:30:00,47.61,47.61,47.5,47.54,39504.0,46.108,46.108,46.0015,46.0402,39504.0
2017-05-10 11:35:00,47.53,47.54,47.39,47.46,44431.0,46.0305,46.0402,45.8949,45.9627,44431.0
2017-05-10 11:40:00,47.47,47.5,47.44,47.46,27204.0,45.9724,46.0015,45.9434,45.9627,27204.0
2017-05-10 11:45:00,47.46,47.48,47.36,47.41,89900.0,45.9627,45.9821,45.8659,45.9143,89900.0
2017-05-10 11:50:00,47.41,47.51,47.4,47.49,108163.0,45.9143,46.0112,45.9046,45.9918,108163.0
2017-05-10 11:55:00,47.49,47.51,47.42,47.46,31888.0,45.9918,46.0112,45.924,45.9627,31888.0
2017-05-10 12:00:00,47.45,47.5,47.42,47.5,40255.0,45.9531,46.0015,45.924,46.0015,40255.0
2017-05-10 12:05:00,47.5,47.5,47.39,47.42,26254.0,46.0015,46.0015,45.8949,45.924,26254.0
2017-05-10 12:10:00,47.41,47.41,47.34,47.34,22752.0,45.9143,45.9143,45.8465,45.8465,22752.0
2017-05-10 12:15:00,47.34,47.37,47.29,47.31,46144.0,45.8465,45.8756,45.7981,45.8175,46144.0
2017-05-10 12:20:00,47.3,47.31,47.21,47.25,80529.0,45.8078,45.8175,45.7206,45.7594,80529.0
2017-05-10 12:25:00,47.26,47.33,47.25,47.25,55450.0,45.7691,45.8368,45.7594,45.7594,55450.0
2017-05-10 12:30:00,47.25,47.38,47.24,47.37,43754.0,45.7594,45.8853,45.7497,45.8756,43754.0
2017-05-10 12:35:00,47.36,47.36,47.29,47.34,30537.0,45.8659,45.8659,45.7981,45.8465,30537.0
2017-05-10 12:40:00,47.35,47.39,47.29,47.32,33361.0,45.8562,45.8949,45.7981,45.8272,33361.0
2017-05-10 12:45:00,47.32,47.33,47.3,47.31,29101.0,45.8272,45.8368,45.8078,45.8175,29101.0
2017-05-10 12:50:00,47.3,47.31,47.23,47.3,40526.0,45.8078,45.8175,45.74,45.8078,40526.0
2017-05-10 12:55:00,47.3,47.3,47.25,47.26,25203.0,45.8078,45.8078,45.7594,45.7691,25203.0
2017-05-10 13:00:00,47.27,47.29,47.21,47.22,43264.0,45.7787,45.7981,45.7206,45.7303,43264.0
2017-05-10 13:05:00,47.23,47.27,47.22,47.26,67619.0,45.74,45.7787,45.7303,45.7691,67619.0
2017-05-10 13:10:00,47.25,47.27,47.23,47.27,49323.0,45.7594,45.7787,45.74,45.7787,49323.0
2017-05-10 13:15:00,47.26,47.27,47.22,47.22,45907.0,45.7691,45.7787,45.7303,45.7303,45907.0
2017-05-10 13:20:00,47.22,47.27,47.19,47.2,44169.0,45.7303,45.7787,45.7013,45.7109,44169.0
2017-05-10 13:25:00,47.2,47.21,47.17,47.21,43989.0,45.7109,45.7206,45.6819,45.7206,43989.0
2017-05-10 13:30:00,47.21,47.26,47.18,47.24,40459.0,45.7206,45.7691,45.6916,45.7497,40459.0
2017-05-10 13:35:00,47.24,47.33,47.15,47.33,71390.0,45.7497,45.8368,45.6625,45.8368,71390.0
2017-05-10 13:40:00,47.33,47.33,47.21,47.23,33017.0,45.8368,45.8368,45.7206,45.74,33017.0
2017-05-10 13:45:00,47.23,47.29,47.23,47.28,58849.0,45.74,45.7981,45.74,45.7884,58849.0
2017-05-10 13:50:00,47.28,47.29,47.21,47.21,37009.0,45.7884,45.7981,45.7206,45.7206,37009.0
2017-05-10 13:55:00,47.22,47.32,47.22,47.28,67880.0,45.7303,45.8272,45.7303,45.7884,67880.0
2017-05-10 14:00:00,47.27,47.3,47.22,47.25,41298.0,45.7787,45.8078,45.7303,45.7594,41298.0
2017-05-10 14:05:00,47.25,47.33,47.22,47.27,49084.0,45.7594,45.8368,45.7303,45.7787,49084.0
2017-05-10 14:10:00,47.27,47.31,47.24,47.27,163891.0,45.7787,45.8175,45.7497,45.7787,163891.0
2017-05-10 14:15:00,47.28,47.31,47.25,47.3,66376.0,45.7884,45.8175,45.7594,45.8078,66376.0
2017-05-10 14:20:00,47.3,47.31,47.2,47.21,135520.0,45.8078,45.8175,45.7109,45.7206,135520.0
2017-05-10 14:25:00,47.21,47.28,47.21,47.25,58412.0,45.7206,45.7884,45.7206,45.7594,58412.0
2017-05-10 14:30:00,47.25,47.31,47.24,47.31,58016.0,45.7594,45.8175,45.7497,45.8175,58016.0
2017-05-10 14:35:00,47.32,47.33,47.23,47.25,37991.0,45.8272,45.8368,45.74,45.7594,37991.0
2017-05-10 14:40:00,47.25,47.31,47.21,47.27,61559.0,45.7594,45.8175,45.7206,45.7787,61559.0
2017-05-10 14:45:00,47.27,47.3,47.25,47.28,39742.0,45.7787,45.8078,45.7594,45.7884,39742.0
2017-05-10 14:50:00,47.27,47.32,47.24,47.28,50074.0,45.7787,45.8272,45.7497,45.7884,50074.0
2017-05-10 14:55:00,47.29,47.33,47.26,47.28,69448.0,45.7981,45.8368,45.7691,45.7884,69448.0
2017-05-10 15:00:00,47.28,47.31,47.25,47.29,48652.0,45.7884,45.8175,45.7594,45.7981,48652.0
2017-05-10 15:05:00,47.29,47.29,47.24,47.25,55918.0,45.7981,45.7981,45.7497,45.7594,55918.0
2017-05-10 15:10:00,47.25,47.28,47.24,47.28,94677.0,45.7594,45.7884,45.7497,45.7884,94677.0
2017-05-10 15:15:00,47.28,47.29,47.22,47.23,223539.0,45.7884,45.7981,45.7303,45.74,223539.0
2017-05-10 15:20:00,47.23,47.27,47.22,47.25,49612.0,45.74,45.7787,45.7303,45.7594,49612.0
2017-05-10 15:25:00,47.25,47.28,47.18,47.19,113622.0,45.7594,45.7884,45.6916,45.7013,113622.0
2017-05-10 15:30:00,47.2,47.23,47.14,47.15,82061.0,45.7109,45.74,45.6528,45.6625,82061.0
2017-05-10 15:35:00,47.15,47.2,47.11,47.2,107230.0,45.6625,45.7109,45.6238,45.7109,107230.0
2017-05-10 15:40:00,47.2,47.21,47.1,47.11,130014.0,45.7109,45.7206,45.6141,45.6238,130014.0
2017-05-10 15:45:00,47.12,47.2,47.11,47.19,197355.0,45.6335,45.7109,45.6238,45.7013,197355.0
2017-05-10 15:50:00,47.19,47.21,47.12,47.21,251783.0,45.7013,45.7206,45.6335,45.7206,251783.0
2017-05-10 15:55:00,47.2,47.37,47.19,47.31,600127.0,45.7109,45.8756,45.7013,45.8175,600127.0
2017-05-11 09:30:00,47.21,47.24,46.74,46.79,244185.0,45.7206,45.7497,45.2655,45.3139,244185.0
2017-05-11 09:35:00,46.82,46.82,46.27,46.39,175981.0,45.3429,45.3429,44.8103,44.9265,175981.0
2017-05-11 09:40:00,46.41,46.68,46.39,46.45,217646.0,44.9459,45.2073,44.9265,44.9846,217646.0
2017-05-11 09:45:00,46.45,46.54,46.2,46.25,252498.0,44.9846,45.0718,44.7425,44.7909,252498.0
2017-05-11 09:50:00,46.24,46.26,46.14,46.16,98822.0,44.7812,44.8006,44.6844,44.7038,98822.0
2017-05-11 09:55:00,46.16,46.16,45.92,46.02,204041.0,44.7038,44.7038,44.4713,44.5682,204041.0
2017-05-11 10:00:00,46.03,46.03,45.87,45.88,133469.0,44.5779,44.5779,44.4229,44.4326,133469.0
2017-05-11 10:05:00,45.9,46.03,45.65,46.01,146874.0,44.452,44.5779,44.2098,44.5585,146874.0
2017-05-11 10:10:00,46.02,46.05,45.97,46.03,122573.0,44.5682,44.5972,44.5197,44.5779,122573.0
2017-05-11 10:15:00,46.04,46.17,46.03,46.13,136913.0,44.5875,44.7134,44.5779,44.6747,136913.0
2017-05-11 10:20:00,46.12,46.16,46.0,46.05,88880.0,44.665,44.7038,44.5488,44.5972,88880.0
2017-05-11 10:25:00,46.05,46.05,45.93,46.04,53136.0,44.5972,44.5972,44.481,44.5875,53136.0
2017-05-11 10:30:00,46.04,46.25,46.02,46.25,75367.0,44.5875,44.7909,44.5682,44.7909,75367.0
2017-05-11 10:35:00,46.25,46.3,46.19,46.29,92029.0,44.7909,44.8393,44.7328,44.8297,92029.0
2017-05-11 10:40:00,46.3,46.3,46.15,46.24,113373.0,44.8393,44.8393,44.6941,44.7812,113373.0
2017-05-11 10:45:00,46.24,46.32,46.24,46.28,80220.0,44.7812,44.8587,44.7812,44.82,80220.0
2017-05-11 10:50:00,46.29,46.35,46.29,46.32,85813.0,44.8297,44.8878,44.8297,44.8587,85813.0
2017-05-11 10:55:00,46.32,46.38,46.29,46.32,89368.0,44.8587,44.9168,44.8297,44.8587,89368.0
2017-05-11 11:00:00,46.32,46.46,46.32,46.46,37217.0,44.8587,44.9943,44.8587,44.9943,37217.0
2017-05-11 11:05:00,46.46,46.58,46.44,46.54,80550.0,44.9943,45.1105,44.9749,45.0718,80550.0
2017-05-11 11:10:00,46.53,46.65,46.49,46.6,55428.0,45.0621,45.1783,45.0233,45.1299,55428.0
2017-05-11 11:15:00,46.6,46.66,46.54,46.54,70718.0,45.1299,45.188,45.0718,45.0718,70718.0
2017-05-11 11:20:00,46.54,46.59,46.51,46.58,31961.0,45.0718,45.1202,45.0427,45.1105,31961.0
2017-05-11 11:25:00,46.58,46.68,46.58,46.65,34592.0,45.1105,45.2073,45.1105,45.1783,34592.0
2017-05-11 11:30:00,46.66,46.69,46.6,46.63,35095.0,45.188,45.217,45.1299,45.1589,35095.0
2017-05-11 11:35:00,46.63,46.76,46.62,46.72,42861.0,45.1589,45.2848,45.1492,45.2461,42861.0
2017-05-11 11:40:00,46.72,46.74,46.68,46.69,45227.0,45.2461,45.2655,45.2073,45.217,45227.0
2017-05-11 11:45:00,46.7,46.77,46.69,46.77,33122.0,45.2267,45.2945,45.217,45.2945,33122.0
2017-05-11 11:50:00,46.76,46.76,46.69,46.69,23312.0,45.2848,45.2848,45.217,45.217,23312.0
2017-05-11 11:55:00,46.7,46.81,46.7,46.81,61929.0,45.2267,45.3332,45.2267,45.3332,61929.0
2017-05-11 12:00:00,46.82,46.83,46.73,46.75,30906.0,45.3429,45.3526,45.2558,45.2751,30906.0
2017-05-11 12:05:00,46.74,46.8,46.7,46.8,67470.0,45.2655,45.3236,45.2267,45.3236,67470.0
2017-05-11 12:10:00,46.79,46.82,46.76,46.81,26539.0,45.3139,45.3429,45.2848,45.3332,26539.0
2017-05-11 12:15:00,46.83,46.94,46.83,46.91,38115.0,45.3526,45.4591,45.3526,45.4301,38115.0
2017-05-11 12:20:00,46.92,46.93,46.87,46.92,25130.0,45.4398,45.4495,45.3914,45.4398,25130.0
2017-05-11 12:25:00,46.92,46.96,46.87,46.94,37027.0,45.4398,45.4785,45.3914,45.4591,37027.0
2017-05-11 12:30:00,46.95,46.99,46.92,46.96,52213.0,45.4688,45.5076,45.4398,45.4785,52213.0
2017-05-11 12:35:00,46.96,46.98,46.85,46.85,42539.0,45.4785,45.4979,45.372,45.372,42539.0
2017-05-11 12:40:00,46.86,46.94,46.84,46.9,18000.0,45.3817,45.4591,45.3623,45.4204,18000.0
2017-05-11 12:45:00,46.91,46.91,46.86,46.87,12409.0,45.4301,45.4301,45.3817,45.3914,12409.0
2017-05-11 12:50:00,46.88,46.88,46.77,46.78,23857.0,45.401,45.401,45.2945,45.3042,23857.0
2017-05-11 12:55:00,46.78,46.84,46.78,46.84,14728.0,45.3042,45.3623,45.3042,45.3623,14728.0
2017-05-11 13:00:00,46.81,46.86,46.8,46.82,26770.0,45.3332,45.3817,45.3236,45.3429,26770.0
2017-05-11 13:05:00,46.83,46.92,46.83,46.9,23507.0,45.3526,45.4398,45.3526,45.4204,23507.0
2017-05-11 13:10:00,46.89,46.95,46.89,46.95,34197.0,45.4107,45.4688,45.4107,45.4688,34197.0
2017-05-11 13:15:00,46.94,46.96,46.9,46.94,29166.0,45.4591,45.4785,45.4204,45.4591,29166.0
2017-05-11 13:20:00,46.95,46.96,46.9,46.9,24426.0,45.4688,45.4785,45.4204,45.4204,24426.0
2017-05-11 13:25:00,46.91,46.91,46.84,46.84,23383.0,45.4301,45.4301,45.3623,45.3623,23383.0
2017-05-11 13:30:00,46.85,46.89,46.83,46.84,47365.0,45.372,45.4107,45.3526,45.3623,47365.0
2017-05-11 13:35:00,46.84,46.88,46.84,46.86,16114.0,45.3623,45.401,45.3623,45.3817,16114.0
2017-05-11 13:40:00,46.87,46.91,46.83,46.88,91846.0,45.3914,45.4301,45.3526,45.401,91846.0
2017-05-11 13:45:00,46.89,46.9,46.81,46.86,73379.0,45.4107,45.4204,45.3332,45.3817,73379.0
2017-05-11 13:50:00,46.85,46.85,46.8,46.85,19077.0,45.372,45.372,45.3236,45.372,19077.0
2017-05-11 13:55:00,46.85,46.86,46.75,46.78,45479.0,45.372,45.3817,45.2751,45.3042,45479.0
2017-05-11 14:00:00,46.77,46.79,46.74,46.78,25662.0,45.2945,45.3139,45.2655,45.3042,25662.0
2017-05-11 14:05:00,46.79,46.8,46.7,46.74,39559.0,45.3139,45.3236,45.2267,45.2655,39559.0
2017-05-11 14:10:00,46.74,46.75,46.64,46.67,64598.0,45.2655,45.2751,45.1686,45.1977,64598.0
2017-05-11 14:15:00,46.67,46.74,46.6,46.73,55324.0,45.1977,45.2655,45.1299,45.2558,55324.0
2017-05-11 14:20:00,46.74,46.85,46.72,46.8,72929.0,45.2655,45.372,45.2461,45.3236,72929.0
2017-05-11 14:25:00,46.81,46.83,46.76,46.76,27853.0,45.3332,45.3526,45.2848,45.2848,27853.0
2017-05-11 14:30:00,46.75,46.79,46.72,46.77,30324.0,45.2751,45.3139,45.2461,45.2945,30324.0
2017-05-11 14:35:00,46.78,46.78,46.68,46.73,31423.0,45.3042,45.3042,45.2073,45.2558,31423.0
2017-05-11 14:40:00,46.72,46.74,46.69,46.72,28784.0,45.2461,45.2655,45.217,45.2461,28784.0
2017-05-11 14:45:00,46.72,46.73,46.7,46.72,25151.0,45.2461,45.2558,45.2267,45.2461,25151.0
2017-05-11 14:50:00,46.72,46.72,46.6,46.65,48380.0,45.2461,45.2461,45.1299,45.1783,48380.0
2017-05-11 14:55:00,46.64,46.67,46.63,46.66,30650.0,45.1686,45.1977,45.1589,45.188,30650.0
2017-05-11 15:00:00,46.67,46.71,46.67,46.69,24721.0,45.1977,45.2364,45.1977,45.217,24721.0
2017-05-11 15:05:00,46.69,46.71,46.67,46.68,40828.0,45.217,45.2364,45.1977,45.2073,40828.0
2017-05-11 15:10:00,46.68,46.72,46.67,46.7,29636.0,45.2073,45.2461,45.1977,45.2267,29636.0
2017-05-11 15:15:00,46.7,46.7,46.66,46.66,22425.0,45.2267,45.2267,45.188,45.188,22425.0
2017-05-11 15:20:00,46.66,46.67,46.58,46.62,50789.0,45.188,45.1977,45.1105,45.1492,50789.0
2017-05-11 15:25:00,46.62,46.62,46.59,46.61,34221.0,45.1492,45.1492,45.1202,45.1396,34221.0
2017-05-11 15:30:00,46.61,46.65,46.58,46.64,54587.0,45.1396,45.1783,45.1105,45.1686,54587.0
2017-05-11 15:35:00,46.64,46.78,46.63,46.72,158553.0,45.1686,45.3042,45.1589,45.2461,158553.0
2017-05-11 15:40:00,46.72,46.73,46.67,46.68,44976.0,45.2461,45.2558,45.1977,45.2073,44976.0
2017-05-11 15:45:00,46.67,46.68,46.63,46.64,127483.0,45.1977,45.2073,45.1589,45.1686,127483.0
2017-05-11 15:50:00,46.64,46.67,46.56,46.58,178471.0,45.1686,45.1977,45.0911,45.1105,178471.0
2017-05-11 15:55:00,46.58,46.59,46.5,46.53,261583.0,45.1105,45.1202,45.033,45.0621,261583.0
2017-05-12 09:30:00,46.26,46.44,45.9,46.12,128644.0,44.8984,45.0731,44.5489,44.7625,128644.0
2017-05-12 09:35:00,46.15,46.17,46.04,46.12,41946.0,44.7916,44.811,44.6848,44.7625,41946.0
2017-05-12 09:40:00,46.12,46.21,46.07,46.18,40504.0,44.7625,44.8498,44.7139,44.8207,40504.0
2017-05-12 09:45:00,46.19,46.25,46.15,46.17,92502.0,44.8304,44.8886,44.7916,44.811,92502.0
2017-05-12 09:50:00,46.17,46.27,46.15,46.26,54752.0,44.811,44.9081,44.7916,44.8984,54752.0
2017-05-12 09:55:00,46.25,46.25,46.12,46.15,27201.0,44.8886,44.8886,44.7625,44.7916,27201.0
2017-05-12 10:00:00,46.16,46.22,46.02,46.04,36691.0,44.8013,44.8595,44.6654,44.6848,36691.0
2017-05-12 10:05:00,46.05,46.07,45.98,46.03,44001.0,44.6945,44.7139,44.6266,44.6751,44001.0
2017-05-12 10:10:00,46.02,46.05,45.87,45.94,62052.0,44.6654,44.6945,44.5198,44.5878,62052.0
2017-05-12 10:15:00,45.94,45.96,45.86,45.86,49589.0,44.5878,44.6072,44.5101,44.5101,49589.0
2017-05-12 10:20:00,45.87,45.93,45.83,45.89,62182.0,44.5198,44.5781,44.481,44.5392,62182.0
2017-05-12 10:25:00,45.89,45.89,45.79,45.86,55101.0,44.5392,44.5392,44.4422,44.5101,55101.0
2017-05-12 10:30:00,45.86,45.9,45.8,45.85,42332.0,44.5101,44.5489,44.4519,44.5004,42332.0
2017-05-12 10:35:00,45.86,45.93,45.85,45.91,32625.0,44.5101,44.5781,44.5004,44.5587,32625.0
2017-05-12 10:40:00,45.91,45.92,45.88,45.92,23539.0,44.5587,44.5684,44.5295,44.5684,23539.0
2017-05-12 10:45:00,45.91,46.0,45.91,45.97,53474.0,44.5587,44.646,44.5587,44.6169,53474.0
2017-05-12 10:50:00,45.97,45.99,45.9,45.91,25261.0,44.6169,44.6363,44.5489,44.5587,25261.0
2017-05-12 10:55:00,45.91,46.16,45.91,46.08,117998.0,44.5587,44.8013,44.5587,44.7237,117998.0
2017-05-12 11:00:00,46.07,46.1,46.01,46.1,29579.0,44.7139,44.7431,44.6557,44.7431,29579.0
2017-05-12 11:05:00,46.11,46.2,46.1,46.19,51330.0,44.7528,44.8401,44.7431,44.8304,51330.0
2017-05-12 11:10:00,46.19,46.24,46.17,46.22,35500.0,44.8304,44.8789,44.811,44.8595,35500.0
2017-05-12 11:15:00,46.22,46.22,46.14,46.17,36659.0,44.8595,44.8595,44.7819,44.811,36659.0
2017-05-12 11:20:00,46.18,46.23,46.17,46.21,40349.0,44.8207,44.8692,44.811,44.8498,40349.0
2017-05-12 11:25:00,46.2,46.2,46.15,46.15,40159.0,44.8401,44.8401,44.7916,44.7916,40159.0
2017-05-12 11:30:00,46.15,46.17,46.11,46.17,24379.0,44.7916,44.811,44.7528,44.811,24379.0
2017-05-12 11:35:00,46.17,46.2,46.08,46.09,24106.0,44.811,44.8401,44.7237,44.7334,24106.0
2017-05-12 11:40:00,46.08,46.08,45.97,45.98,19883.0,44.7237,44.7237,44.6169,44.6266,19883.0
2017-05-12 11:45:00,45.98,46.03,45.96,46.02,27802.0,44.6266,44.6751,44.6072,44.6654,27802.0
2017-05-12 11:50:00,46.02,46.04,46.01,46.01,20977.0,44.6654,44.6848,44.6557,44.6557,20977.0
2017-05-12 11:55:00,46.01,46.02,45.92,45.92,25331.0,44.6557,44.6654,44.5684,44.5684,25331.0
2017-05-12 12:00:00,45.92,45.93,45.86,45.88,34318.0,44.5684,44.5781,44.5101,44.5295,34318.0
2017-05-12 12:05:00,45.89,45.93,45.88,45.88,37963.0,44.5392,44.5781,44.5295,44.5295,37963.0
2017-05-12 12:10:00,45.88,45.93,45.88,45.92,24387.0,44.5295,44.5781,44.5295,44.5684,24387.0
2017-05-12 12:15:00,45.92,45.93,45.91,45.93,26441.0,44.5684,44.5781,44.5587,44.5781,26441.0
2017-05-12 12:20:00,45.93,45.93,45.83,45.83,29073.0,44.5781,44.5781,44.481,44.481,29073.0
2017-05-12 12:25:00,45.84,45.85,45.73,45.73,52728.0,44.4907,44.5004,44.384,44.384,52728.0
2017-05-12 12:30:00,45.74,45.81,45.73,45.79,54143.0,44.3937,44.4616,44.384,44.4422,54143.0
2017-05-12 12:35:00,45.79,45.82,45.76,45.8,32600.0,44.4422,44.4713,44.4131,44.4519,32600.0
2017-05-12 12:40:00,45.8,45.83,45.76,45.8,37476.0,44.4519,44.481,44.4131,44.4519,37476.0
2017-05-12 12:45:00,45.81,45.85,45.8,45.81,24415.0,44.4616,44.5004,44.4519,44.4616,24415.0
2017-05-12 12:50:00,45.82,45.86,45.82,45.82,24260.0,44.4713,44.5101,44.4713,44.4713,24260.0
2017-05-12 12:55:00,45.83,45.89,45.82,45.85,46213.0,44.481,44.5392,44.4713,44.5004,46213.0
2017-05-12 13:00:00,45.84,45.84,45.81,45.81,16198.0,44.4907,44.4907,44.4616,44.4616,16198.0
2017-05-12 13:05:00,45.82,45.82,45.76,45.79,19729.0,44.4713,44.4713,44.4131,44.4422,19729.0
2017-05-12 13:10:00,45.8,45.85,45.79,45.84,18677.0,44.4519,44.5004,44.4422,44.4907,18677.0
2017-05-12 13:15:00,45.84,45.88,45.8,45.85,46237.0,44.4907,44.5295,44.4519,44.5004,46237.0
2017-05-12 13:20:00,45.84,45.86,45.82,45.84,12138.0,44.4907,44.5101,44.4713,44.4907,12138.0
2017-05-12 13:25:00,45.83,45.83,45.78,45.78,34037.0,44.481,44.481,44.4325,44.4325,34037.0
2017-05-12 13:30:00,45.78,45.78,45.75,45.76,33140.0,44.4325,44.4325,44.4034,44.4131,33140.0
2017-05-12 13:35:00,45.75,45.76,45.73,45.73,22920.0,44.4034,44.4131,44.384,44.384,22920.0
2017-05-12 13:40:00,45.74,45.77,45.73,45.77,24880.0,44.3937,44.4228,44.384,44.4228,24880.0
2017-05-12 13:45:00,45.77,45.8,45.74,45.8,41811.0,44.4228,44.4519,44.3937,44.4519,41811.0
2017-05-12 13:50:00,45.79,45.83,45.77,45.77,27273.0,44.4422,44.481,44.4228,44.4228,27273.0
2017-05-12 13:55:00,45.77,45.82,45.74,45.82,27077.0,44.4228,44.4713,44.3937,44.4713,27077.0
2017-05-12 14:00:00,45.82,45.84,45.8,45.83,11327.0,44.4713,44.4907,44.4519,44.481,11327.0
2017-05-12 14:05:00,45.84,45.85,45.8,45.84,27824.0,44.4907,44.5004,44.4519,44.4907,27824.0
2017-05-12 14:10:00,45.84,45.88,45.82,45.87,21062.0,44.4907,44.5295,44.4713,44.5198,21062.0
2017-05-12 14:15:00,45.87,45.87,45.8,45.8,28857.0,44.5198,44.5198,44.4519,44.4519,28857.0
2017-05-12 14:20:00,45.8,45.81,45.77,45.81,23945.0,44.4519,44.4616,44.4228,44.4616,23945.0
2017-05-12 14:25:00,45.8,45.85,45.79,45.84,25152.0,44.4519,44.5004,44.4422,44.4907,25152.0
2017-05-12 14:30:00,45.83,45.87,45.82,45.84,41299.0,44.481,44.5198,44.4713,44.4907,41299.0
2017-05-12 14:35:00,45.84,45.87,45.82,45.86,27700.0,44.4907,44.5198,44.4713,44.5101,27700.0
2017-05-12 14:40:00,45.86,45.88,45.84,45.86,50837.0,44.5101,44.5295,44.4907,44.5101,50837.0
2017-05-12 14:45:00,45.86,45.9,45.83,45.84,43436.0,44.5101,44.5489,44.481,44.4907,43436.0
2017-05-12 14:50:00,45.84,45.9,45.84,45.88,25428.0,44.4907,44.5489,44.4907,44.5295,25428.0
2017-05-12 14:55:00,45.87,45.88,45.8,45.81,32722.0,44.5198,44.5295,44.4519,44.4616,32722.0
2017-05-12 15:00:00,45.8,45.81,45.77,45.8,38919.0,44.4519,44.4616,44.4228,44.4519,38919.0
2017-05-12 15:05:00,45.8,45.82,45.77,45.77,38341.0,44.4519,44.4713,44.4228,44.4228,38341.0
2017-05-12 15:10:00,45.78,45.79,45.76,45.78,33707.0,44.4325,44.4422,44.4131,44.4325,33707.0
2017-05-12 15:15:00,45.79,45.8,45.77,45.78,59745.0,44.4422,44.4519,44.4228,44.4325,59745.0
2017-05-12 15:20:00,45.78,45.8,45.77,45.78,32902.0,44.4325,44.4519,44.4228,44.4325,32902.0
2017-05-12 15:25:00,45.79,45.82,45.78,45.79,55013.0,44.4422,44.4713,44.4325,44.4422,55013.0
2017-05-12 15:30:00,45.79,45.82,45.73,45.76,59676.0,44.4422,44.4713,44.384,44.4131,59676.0
2017-05-12 15:35:00,45.77,45.8,45.76,45.79,35550.0,44.4228,44.4519,44.4131,44.4422,35550.0
2017-05-12 15:40:00,45.79,45.87,45.79,45.84,69159.0,44.4422,44.5198,44.4422,44.4907,69159.0
2017-05-12 15:45:00,45.84,45.85,45.76,45.77,87067.0,44.4907,44.5004,44.4131,44.4228,87067.0
2017-05-12 15:50:00,45.77,45.8,45.76,45.78,106990.0,44.4228,44.4519,44.4131,44.4325,106990.0
2017-05-12 15:55:00,45.79,45.83,45.78,45.83,217026.0,44.4422,44.481,44.4325,44.481,217026.0
2017-05-15 09:30:00,45.7,46.08,45.69,46.0,83611.0,44.3548,44.7237,44.3451,44.646,83611.0
2017-05-15 09:35:00,46.07,46.16,46.02,46.07,28831.0,44.7139,44.8013,44.6654,44.7139,28831.0
2017-05-15 09:40:00,46.08,46.12,46.02,46.1,32259.0,44.7237,44.7625,44.6654,44.7431,32259.0
2017-05-15 09:45:00,46.1,46.17,46.09,46.13,21306.0,44.7431,44.811,44.7334,44.7722,21306.0
2017-05-15 09:50:00,46.14,46.29,46.13,46.28,38310.0,44.7819,44.9275,44.7722,44.9178,38310.0
2017-05-15 09:55:00,46.27,46.3,46.22,46.28,61592.0,44.9081,44.9372,44.8595,44.9178,61592.0
2017-05-15 10:00:00,46.29,46.38,46.27,46.38,33390.0,44.9275,45.0148,44.9081,45.0148,33390.0
2017-05-15 10:05:00,46.38,46.44,46.36,46.42,32608.0,45.0148,45.0731,44.9954,45.0536,32608.0
2017-05-15 10:10:00,46.41,46.53,46.38,46.52,48484.0,45.0439,45.1604,45.0148,45.1507,48484.0
2017-05-15 10:15:00,46.52,46.58,46.48,46.52,48845.0,45.1507,45.2089,45.1119,45.1507,48845.0
2017-05-15 10:20:00,46.51,46.56,46.48,46.54,59034.0,45.141,45.1895,45.1119,45.1701,59034.0
2017-05-15 10:25:00,46.55,46.61,46.5,46.6,54696.0,45.1798,45.2381,45.1313,45.2283,54696.0
2017-05-15 10:30:00,46.61,46.69,46.57,46.68,58810.0,45.2381,45.3157,45.1992,45.306,58810.0
2017-05-15 10:35:00,46.68,46.8,46.67,46.79,75856.0,45.306,45.4225,45.2963,45.4128,75856.0
2017-05-15 10:40:00,46.78,46.88,46.71,46.87,80028.0,45.403,45.5001,45.3351,45.4904,80028.0
2017-05-15 10:45:00,46.87,46.9,46.83,46.89,38036.0,45.4904,45.5195,45.4516,45.5098,38036.0
2017-05-15 10:50:00,46.89,46.99,46.87,46.97,41074.0,45.5098,45.6069,45.4904,45.5875,41074.0
2017-05-15 10:55:00,46.97,46.97,46.88,46.89,48033.0,45.5875,45.5875,45.5001,45.5098,48033.0
2017-05-15 11:00:00,46.89,46.9,46.73,46.77,55217.0,45.5098,45.5195,45.3545,45.3933,55217.0
2017-05-15 11:05:00,46.78,46.87,46.77,46.78,53008.0,45.403,45.4904,45.3933,45.403,53008.0
2017-05-15 11:10:00,46.79,46.81,46.69,46.75,50101.0,45.4128,45.4322,45.3157,45.3739,50101.0
2017-05-15 11:15:00,46.75,46.79,46.72,46.76,36693.0,45.3739,45.4128,45.3448,45.3836,36693.0
2017-05-15 11:20:00,46.75,46.76,46.68,46.7,33795.0,45.3739,45.3836,45.306,45.3254,33795.0
2017-05-15 11:25:00,46.71,46.85,46.71,46.82,31007.0,45.3351,45.471,45.3351,45.4419,31007.0
2017-05-15 11:30:00,46.81,46.85,46.77,46.84,29717.0,45.4322,45.471,45.3933,45.4613,29717.0
2017-05-15 11:35:00,46.83,46.83,46.76,46.78,18339.0,45.4516,45.4516,45.3836,45.403,18339.0
2017-05-15 11:40:00,46.77,46.83,46.74,46.83,32601.0,45.3933,45.4516,45.3642,45.4516,32601.0
2017-05-15 11:45:00,46.83,46.86,46.82,46.84,35044.0,45.4516,45.4807,45.4419,45.4613,35044.0
2017-05-15 11:50:00,46.84,46.89,46.78,46.81,31834.0,45.4613,45.5098,45.403,45.4322,31834.0
2017-05-15 11:55:00,46.81,46.9,46.8,46.86,22107.0,45.4322,45.5195,45.4225,45.4807,22107.0
2017-05-15 12:00:00,46.86,46.87,46.82,46.82,19459.0,45.4807,45.4904,45.4419,45.4419,19459.0
2017-05-15 12:05:00,46.81,46.81,46.72,46.73,41795.0,45.4322,45.4322,45.3448,45.3545,41795.0
2017-05-15 12:10:00,46.73,46.74,46.62,46.64,24998.0,45.3545,45.3642,45.2478,45.2672,24998.0
2017-05-15 12:15:00,46.64,46.67,46.61,46.66,31460.0,45.2672,45.2963,45.2381,45.2866,31460.0
2017-05-15 12:20:00,46.66,46.76,46.66,46.73,21208.0,45.2866,45.3836,45.2866,45.3545,21208.0
2017-05-15 12:25:00,46.74,46.77,46.7,46.71,21033.0,45.3642,45.3933,45.3254,45.3351,21033.0
2017-05-15 12:30:00,46.71,46.73,46.7,46.71,20036.0,45.3351,45.3545,45.3254,45.3351,20036.0
2017-05-15 12:35:00,46.71,46.79,46.71,46.79,29161.0,45.3351,45.4128,45.3351,45.4128,29161.0
2017-05-15 12:40:00,46.79,46.82,46.77,46.81,27401.0,45.4128,45.4419,45.3933,45.4322,27401.0
2017-05-15 12:45:00,46.82,46.91,46.81,46.84,62539.0,45.4419,45.5292,45.4322,45.4613,62539.0
2017-05-15 12:50:00,46.85,46.85,46.81,46.83,21977.0,45.471,45.471,45.4322,45.4516,21977.0
2017-05-15 12:55:00,46.83,46.84,46.82,46.84,20635.0,45.4516,45.4613,45.4419,45.4613,20635.0
2017-05-15 13:00:00,46.83,46.84,46.81,46.82,19000.0,45.4516,45.4613,45.4322,45.4419,19000.0
2017-05-15 13:05:00,46.82,46.86,46.8,46.86,18286.0,45.4419,45.4807,45.4225,45.4807,18286.0
2017-05-15 13:10:00,46.87,46.89,46.82,46.83,28922.0,45.4904,45.5098,45.4419,45.4516,28922.0
2017-05-15 13:15:00,46.84,46.88,46.8,46.87,22560.0,45.4613,45.5001,45.4225,45.4904,22560.0
2017-05-15 13:20:00,46.87,46.89,46.82,46.84,20848.0,45.4904,45.5098,45.4419,45.4613,20848.0
2017-05-15 13:25:00,46.83,46.86,46.82,46.84,26866.0,45.4516,45.4807,45.4419,45.4613,26866.0
2017-05-15 13:30:00,46.84,46.87,46.83,46.85,30409.0,45.4613,45.4904,45.4516,45.471,30409.0
2017-05-15 13:35:00,46.86,46.87,46.82,46.84,32915.0,45.4807,45.4904,45.4419,45.4613,32915.0
2017-05-15 13:40:00,46.83,46.85,46.82,46.85,15413.0,45.4516,45.471,45.4419,45.471,15413.0
2017-05-15 13:45:00,46.85,46.87,46.84,46.85,21916.0,45.471,45.4904,45.4613,45.471,21916.0
2017-05-15 13:50:00,46.84,46.85,46.83,46.84,12470.0,45.4613,45.471,45.4516,45.4613,12470.0
2017-05-15 13:55:00,46.84,46.85,46.79,46.79,46538.0,45.4613,45.471,45.4128,45.4128,46538.0
2017-05-15 14:00:00,46.78,46.84,46.78,46.82,32533.0,45.403,45.4613,45.403,45.4419,32533.0
2017-05-15 14:05:00,46.82,46.85,46.8,46.83,29955.0,45.4419,45.471,45.4225,45.4516,29955.0
2017-05-15 14:10:00,46.83,46.84,46.78,46.82,223224.0,45.4516,45.4613,45.403,45.4419,223224.0
2017-05-15 14:15:00,46.82,46.84,46.81,46.84,49443.0,45.4419,45.4613,45.4322,45.4613,49443.0
2017-05-15 14:20:00,46.84,46.85,46.8,46.82,33818.0,45.4613,45.471,45.4225,45.4419,33818.0
2017-05-15 14:25:00,46.82,46.82,46.64,46.64,188843.0,45.4419,45.4419,45.2672,45.2672,188843.0
2017-05-15 14:30:00,46.64,46.78,46.62,46.78,81506.0,45.2672,45.403,45.2478,45.403,81506.0
2017-05-15 14:35:00,46.78,46.8,46.71,46.72,34045.0,45.403,45.4225,45.3351,45.3448,34045.0
2017-05-15 14:40:00,46.72,46.73,46.68,46.68,19077.0,45.3448,45.3545,45.306,45.306,19077.0
2017-05-15 14:45:00,46.69,46.72,46.66,46.67,35289.0,45.3157,45.3448,45.2866,45.2963,35289.0
2017-05-15 14:50:00,46.67,46.74,46.67,46.72,52971.0,45.2963,45.3642,45.2963,45.3448,52971.0
2017-05-15 14:55:00,46.71,46.73,46.68,46.69,33421.0,45.3351,45.3545,45.306,45.3157,33421.0
2017-05-15 15:00:00,46.69,46.7,46.68,46.68,114052.0,45.3157,45.3254,45.306,45.306,114052.0
2017-05-15 15:05:00,46.69,46.72,46.68,46.7,40692.0,45.3157,45.3448,45.306,45.3254,40692.0
2017-05-15 15:10:00,46.71,46.75,46.7,46.74,33934.0,45.3351,45.3739,45.3254,45.3642,33934.0
2017-05-15 15:15:00,46.73,46.74,46.69,46.7,45978.0,45.3545,45.3642,45.3157,45.3254,45978.0
2017-05-15 15:20:00,46.7,46.71,46.63,46.65,91421.0,45.3254,45.3351,45.2575,45.2769,91421.0
2017-05-15 15:25:00,46.65,46.71,46.64,46.64,77853.0,45.2769,45.3351,45.2672,45.2672,77853.0
2017-05-15 15:30:00,46.64,46.71,46.63,46.66,61525.0,45.2672,45.3351,45.2575,45.2866,61525.0
2017-05-15 15:35:00,46.66,46.71,46.62,46.7,110922.0,45.2866,45.3351,45.2478,45.3254,110922.0
2017-05-15 15:40:00,46.7,46.71,46.63,46.65,103219.0,45.3254,45.3351,45.2575,45.2769,103219.0
2017-05-15 15:45:00,46.66,46.75,46.65,46.74,92268.0,45.2866,45.3739,45.2769,45.3642,92268.0
2017-05-15 15:50:00,46.74,46.75,46.7,46.73,130294.0,45.3642,45.3739,45.3254,45.3545,130294.0
2017-05-15 15:55:00,46.73,46.74,46.67,46.68,272491.0,45.3545,45.3642,45.2963,45.306,272491.0
2017-05-16 09:30:00,46.79,46.92,46.59,46.84,94634.0,45.4128,45.5389,45.2186,45.4613,94634.0
2017-05-16 09:35:00,46.84,46.88,46.52,46.54,83453.0,45.4613,45.5001,45.1507,45.1701,83453.0
2017-05-16 09:40:00,46.59,46.68,46.28,46.28,74103.0,45.2186,45.306,44.9178,44.9178,74103.0
2017-05-16 09:45:00,46.28,46.31,46.17,46.27,110527.0,44.9178,44.9469,44.811,44.9081,110527.0
2017-05-16 09:50:00,46.28,46.5,46.27,46.49,78656.0,44.9178,45.1313,44.9081,45.1216,78656.0
2017-05-16 09:55:00,46.49,46.53,46.39,46.42,83821.0,45.1216,45.1604,45.0245,45.0536,83821.0
2017-05-16 10:00:00,46.42,46.51,46.4,46.49,18332.0,45.0536,45.141,45.0342,45.1216,18332.0
2017-05-16 10:05:00,46.47,46.51,46.43,46.47,21657.0,45.1022,45.141,45.0633,45.1022,21657.0
2017-05-16 10:10:00,46.46,46.62,46.45,46.62,63033.0,45.0925,45.2478,45.0828,45.2478,63033.0
2017-05-16 10:15:00,46.62,46.72,46.62,46.66,50222.0,45.2478,45.3448,45.2478,45.2866,50222.0
2017-05-16 10:20:00,46.64,46.78,46.64,46.75,84902.0,45.2672,45.403,45.2672,45.3739,84902.0
2017-05-16 10:25:00,46.74,46.75,46.49,46.49,71728.0,45.3642,45.3739,45.1216,45.1216,71728.0
2017-05-16 10:30:00,46.5,46.64,46.47,46.6,93942.0,45.1313,45.2672,45.1022,45.2283,93942.0
2017-05-16 10:35:00,46.59,46.71,46.57,46.63,36032.0,45.2186,45.3351,45.1992,45.2575,36032.0
2017-05-16 10:40:00,46.63,46.65,46.51,46.59,47656.0,45.2575,45.2769,45.141,45.2186,47656.0
2017-05-16 10:45:00,46.58,46.62,46.53,46.59,26755.0,45.2089,45.2478,45.1604,45.2186,26755.0
2017-05-16 10:50:00,46.58,46.65,46.55,46.65,35443.0,45.2089,45.2769,45.1798,45.2769,35443.0
2017-05-16 10:55:00,46.65,46.75,46.6,46.63,83533.0,45.2769,45.3739,45.2283,45.2575,83533.0
2017-05-16 11:00:00,46.64,46.74,46.58,46.73,25431.0,45.2672,45.3642,45.2089,45.3545,25431.0
2017-05-16 11:05:00,46.73,46.73,46.64,46.71,27494.0,45.3545,45.3545,45.2672,45.3351,27494.0
2017-05-16 11:10:00,46.71,46.82,46.71,46.82,53226.0,45.3351,45.4419,45.3351,45.4419,53226.0
2017-05-16 11:15:00,46.81,46.81,46.74,46.76,25438.0,45.4322,45.4322,45.3642,45.3836,25438.0
2017-05-16 11:20:00,46.78,46.88,46.76,46.87,53439.0,45.403,45.5001,45.3836,45.4904,53439.0
2017-05-16 11:25:00,46.87,46.91,46.85,46.85,27421.0,45.4904,45.5292,45.471,45.471,27421.0
2017-05-16 11:30:00,46.85,46.86,46.79,46.86,19287.0,45.471,45.4807,45.4128,45.4807,19287.0
2017-05-16 11:35:00,46.86,47.02,44.74,46.95,233028.0,45.4807,45.636,43.4231,45.568,233028.0
2017-05-16 11:40:00,46.94,46.97,46.88,46.91,36534.0,45.5583,45.5875,45.5001,45.5292,36534.0
2017-05-16 11:45:00,46.9,46.95,46.85,46.95,29440.0,45.5195,45.568,45.471,45.568,29440.0
2017-05-16 11:50:00,46.95,47.09,46.93,47.08,46713.0,45.568,45.7039,45.5486,45.6942,46713.0
2017-05-16 11:55:00,47.08,47.09,47.04,47.05,35107.0,45.6942,45.7039,45.6554,45.6651,35107.0
2017-05-16 12:00:00,47.05,47.08,46.99,47.04,30190.0,45.6651,45.6942,45.6069,45.6554,30190.0
2017-05-16 12:05:00,47.05,47.14,47.04,47.07,32929.0,45.6651,45.7525,45.6554,45.6845,32929.0
2017-05-16 12:10:00,47.07,47.11,47.02,47.05,38439.0,45.6845,45.7233,45.636,45.6651,38439.0
2017-05-16 12:15:00,47.05,47.1,47.01,47.03,36895.0,45.6651,45.7136,45.6263,45.6457,36895.0
2017-05-16 12:20:00,47.03,47.11,47.03,47.07,21909.0,45.6457,45.7233,45.6457,45.6845,21909.0
2017-05-16 12:25:00,47.07,47.11,47.06,47.09,22666.0,45.6845,45.7233,45.6748,45.7039,22666.0
2017-05-16 12:30:00,47.09,47.09,46.95,47.01,31908.0,45.7039,45.7039,45.568,45.6263,31908.0
2017-05-16 12:35:00,47.0,47.0,46.96,46.97,16103.0,45.6166,45.6166,45.5777,45.5875,16103.0
2017-05-16 12:40:00,46.98,47.01,46.92,46.95,29482.0,45.5972,45.6263,45.5389,45.568,29482.0
2017-05-16 12:45:00,46.96,46.96,46.87,46.92,30397.0,45.5777,45.5777,45.4904,45.5389,30397.0
2017-05-16 12:50:00,46.91,46.92,46.86,46.87,11600.0,45.5292,45.5389,45.4807,45.4904,11600.0
2017-05-16 12:55:00,46.88,46.9,46.84,46.85,17687.0,45.5001,45.5195,45.4613,45.471,17687.0
2017-05-16 13:00:00,46.85,46.9,46.8,46.89,61913.0,45.471,45.5195,45.4225,45.5098,61913.0
2017-05-16 13:05:00,46.9,46.95,46.89,46.9,33314.0,45.5195,45.568,45.5098,45.5195,33314.0
2017-05-16 13:10:00,46.9,46.94,46.86,46.93,17473.0,45.5195,45.5583,45.4807,45.5486,17473.0
2017-05-16 13:15:00,46.92,47.07,46.87,46.96,84039.0,45.5389,45.6845,45.4904,45.5777,84039.0
2017-05-16 13:20:00,46.95,47.02,46.92,46.95,36071.0,45.568,45.636,45.5389,45.568,36071.0
2017-05-16 13:25:00,46.96,46.96,46.85,46.89,41766.0,45.5777,45.5777,45.471,45.5098,41766.0
2017-05-16 13:30:00,46.89,46.98,46.89,46.97,27529.0,45.5098,45.5972,45.5098,45.5875,27529.0
2017-05-16 13:35:00,46.98,47.02,46.96,47.0,34366.0,45.5972,45.636,45.5777,45.6166,34366.0
2017-05-16 13:40:00,47.01,47.01,46.92,46.96,24497.0,45.6263,45.6263,45.5389,45.5777,24497.0
2017-05-16 13:45:00,46.96,47.02,46.92,47.0,59183.0,45.5777,45.636,45.5389,45.6166,59183.0
2017-05-16 13:50:00,46.99,46.99,46.9,46.93,33537.0,45.6069,45.6069,45.5195,45.5486,33537.0
2017-05-16 13:55:00,46.94,46.94,46.82,46.82,31412.0,45.5583,45.5583,45.4419,45.4419,31412.0
2017-05-16 14:00:00,46.83,46.88,46.82,46.85,35363.0,45.4516,45.5001,45.4419,45.471,35363.0
2017-05-16 14:05:00,46.86,47.03,46.82,46.95,141618.0,45.4807,45.6457,45.4419,45.568,141618.0
2017-05-16 14:10:00,46.94,46.95,46.9,46.91,28245.0,45.5583,45.568,45.5195,45.5292,28245.0
2017-05-16 14:15:00,46.9,46.91,46.86,46.88,24864.0,45.5195,45.5292,45.4807,45.5001,24864.0
2017-05-16 14:20:00,46.89,46.89,46.79,46.8,45897.0,45.5098,45.5098,45.4128,45.4225,45897.0
2017-05-16 14:25:00,46.8,46.8,46.73,46.79,37486.0,45.4225,45.4225,45.3545,45.4128,37486.0
2017-05-16 14:30:00,46.8,46.84,46.76,46.78,32728.0,45.4225,45.4613,45.3836,45.403,32728.0
2017-05-16 14:35:00,46.79,46.79,46.72,46.75,42466.0,45.4128,45.4128,45.3448,45.3739,42466.0
2017-05-16 14:40:00,46.75,46.8,46.75,46.8,18374.0,45.3739,45.4225,45.3739,45.4225,18374.0
2017-05-16 14:45:00,46.8,46.84,46.75,46.79,46967.0,45.4225,45.4613,45.3739,45.4128,46967.0
2017-05-16 14:50:00,46.8,46.82,46.71,46.79,47855.0,45.4225,45.4419,45.3351,45.4128,47855.0
2017-05-16 14:55:00,46.79,46.82,46.76,46.77,24794.0,45.4128,45.4419,45.3836,45.3933,24794.0
2017-05-16 15:00:00,46.78,46.83,46.76,46.83,43068.0,45.403,45.4516,45.3836,45.4516,43068.0
2017-05-16 15:05:00,46.83,46.85,46.79,46.8,34845.0,45.4516,45.471,45.4128,45.4225,34845.0
2017-05-16 15:10:00,46.8,46.83,46.76,46.78,54576.0,45.4225,45.4516,45.3836,45.403,54576.0
2017-05-16 15:15:00,46.78,46.89,46.78,46.89,35906.0,45.403,45.5098,45.403,45.5098,35906.0
2017-05-16 15:20:00,46.89,46.89,46.86,46.88,48477.0,45.5098,45.5098,45.4807,45.5001,48477.0
2017-05-16 15:25:00,46.87,46.91,46.83,46.85,67476.0,45.4904,45.5292,45.4516,45.471,67476.0
2017-05-16 15:30:00,46.85,46.96,46.85,46.88,48495.0,45.471,45.5777,45.471,45.5001,48495.0
2017-05-16 15:35:00,46.88,46.95,46.88,46.93,64156.0,45.5001,45.568,45.5001,45.5486,64156.0
2017-05-16 15:40:00,46.93,46.96,46.9,46.9,92045.0,45.5486,45.5777,45.5195,45.5195,92045.0
2017-05-16 15:45:00,46.91,46.91,46.85,46.88,139371.0,45.5292,45.5292,45.471,45.5001,139371.0
2017-05-16 15:50:00,46.87,46.95,46.86,46.94,142716.0,45.4904,45.568,45.4807,45.5583,142716.0
2017-05-16 15:55:00,46.94,46.97,46.91,46.94,239600.0,45.5583,45.5875,45.5292,45.5583,239600.0
2017-05-17 09:30:00,46.25,46.49,46.22,46.48,123730.0,44.8886,45.1216,44.8595,45.1119,123730.0
2017-05-17 09:35:00,46.5,46.56,46.24,46.3,92095.0,45.1313,45.1895,44.8789,44.9372,92095.0
2017-05-17 09:40:00,46.29,46.31,46.11,46.18,92133.0,44.9275,44.9469,44.7528,44.8207,92133.0
2017-05-17 09:45:00,46.19,46.21,46.09,46.19,123118.0,44.8304,44.8498,44.7334,44.8304,123118.0
2017-05-17 09:50:00,46.2,46.23,46.02,46.03,66948.0,44.8401,44.8692,44.6654,44.6751,66948.0
2017-05-17 09:55:00,46.03,46.03,45.92,45.95,95945.0,44.6751,44.6751,44.5684,44.5975,95945.0
2017-05-17 10:00:00,45.94,45.94,45.73,45.78,107456.0,44.5878,44.5878,44.384,44.4325,107456.0
2017-05-17 10:05:00,45.78,45.86,45.71,45.81,128209.0,44.4325,44.5101,44.3645,44.4616,128209.0
2017-05-17 10:10:00,45.82,45.84,45.73,45.74,43190.0,44.4713,44.4907,44.384,44.3937,43190.0
2017-05-17 10:15:00,45.76,45.83,45.74,45.74,77604.0,44.4131,44.481,44.3937,44.3937,77604.0
2017-05-17 10:20:00,45.74,45.76,45.52,45.57,93460.0,44.3937,44.4131,44.1801,44.2287,93460.0
2017-05-17 10:25:00,45.57,45.58,45.46,45.57,183272.0,44.2287,44.2384,44.1219,44.2287,183272.0
2017-05-17 10:30:00,45.54,45.66,45.54,45.55,58975.0,44.1995,44.316,44.1995,44.2093,58975.0
2017-05-17 10:35:00,45.54,45.56,45.43,45.55,39219.0,44.1995,44.219,44.0928,44.2093,39219.0
2017-05-17 10:40:00,45.56,45.61,45.51,45.6,40762.0,44.219,44.2675,44.1704,44.2578,40762.0
2017-05-17 10:45:00,45.6,45.64,45.55,45.55,104736.0,44.2578,44.2966,44.2093,44.2093,104736.0
2017-05-17 10:50:00,45.55,45.56,45.47,45.48,63510.0,44.2093,44.219,44.1316,44.1413,63510.0
2017-05-17 10:55:00,45.47,45.47,45.17,45.21,145427.0,44.1316,44.1316,43.8404,43.8793,145427.0
2017-05-17 11:00:00,45.21,45.23,45.04,45.05,98009.0,43.8793,43.8987,43.7143,43.724,98009.0
2017-05-17 11:05:00,45.04,45.12,45.04,45.07,59892.0,43.7143,43.7919,43.7143,43.7434,59892.0
2017-05-17 11:10:00,45.07,45.28,45.06,45.25,127244.0,43.7434,43.9472,43.7337,43.9181,127244.0
2017-05-17 11:15:00,45.25,45.41,45.15,45.38,169797.0,43.9181,44.0734,43.821,44.0443,169797.0
2017-05-17 11:20:00,45.38,45.4,45.3,45.36,82707.0,44.0443,44.0637,43.9666,44.0248,82707.0
2017-05-17 11:25:00,45.36,45.41,45.29,45.31,37644.0,44.0248,44.0734,43.9569,43.9763,37644.0
2017-05-17 11:30:00,45.32,45.37,45.3,45.33,33489.0,43.986,44.0345,43.9666,43.9957,33489.0
2017-05-17 11:35:00,45.34,45.46,45.34,45.41,68597.0,44.0054,44.1219,44.0054,44.0734,68597.0
2017-05-17 11:40:00,45.41,45.46,45.4,45.42,41112.0,44.0734,44.1219,44.0637,44.0831,41112.0
2017-05-17 11:45:00,45.43,45.44,45.3,45.37,68236.0,44.0928,44.1025,43.9666,44.0345,68236.0
2017-05-17 11:50:00,45.37,45.39,45.28,45.3,42899.0,44.0345,44.054,43.9472,43.9666,42899.0
2017-05-17 11:55:00,45.29,45.39,45.29,45.36,46303.0,43.9569,44.054,43.9569,44.0248,46303.0
2017-05-17 12:00:00,45.36,45.39,45.32,45.34,52702.0,44.0248,44.054,43.986,44.0054,52702.0
2017-05-17 12:05:00,45.33,45.42,45.32,45.41,46930.0,43.9957,44.0831,43.986,44.0734,46930.0
2017-05-17 12:10:00,45.41,45.44,45.35,45.39,78159.0,44.0734,44.1025,44.0151,44.054,78159.0
2017-05-17 12:15:00,45.39,45.39,45.33,45.37,20724.0,44.054,44.054,43.9957,44.0345,20724.0
2017-05-17 12:20:00,45.37,45.37,45.3,45.35,25636.0,44.0345,44.0345,43.9666,44.0151,25636.0
2017-05-17 12:25:00,45.36,45.36,45.27,45.28,36607.0,44.0248,44.0248,43.9375,43.9472,36607.0
2017-05-17 12:30:00,45.29,45.31,45.2,45.28,56854.0,43.9569,43.9763,43.8696,43.9472,56854.0
2017-05-17 12:35:00,45.28,45.45,45.28,45.44,96897.0,43.9472,44.1122,43.9472,44.1025,96897.0
2017-05-17 12:40:00,45.44,45.44,45.32,45.37,88982.0,44.1025,44.1025,43.986,44.0345,88982.0
2017-05-17 12:45:00,45.37,45.43,45.36,45.39,43872.0,44.0345,44.0928,44.0248,44.054,43872.0
2017-05-17 12:50:00,45.4,45.43,45.37,45.4,35332.0,44.0637,44.0928,44.0345,44.0637,35332.0
2017-05-17 12:55:00,45.4,45.43,45.35,45.41,74327.0,44.0637,44.0928,44.0151,44.0734,74327.0
2017-05-17 13:00:00,45.42,45.45,45.36,45.45,88120.0,44.0831,44.1122,44.0248,44.1122,88120.0
2017-05-17 13:05:00,45.45,45.52,45.42,45.52,67833.0,44.1122,44.1801,44.0831,44.1801,67833.0
2017-05-17 13:10:00,45.52,45.56,45.49,45.54,35563.0,44.1801,44.219,44.151,44.1995,35563.0
2017-05-17 13:15:00,45.54,45.56,45.49,45.49,24040.0,44.1995,44.219,44.151,44.151,24040.0
2017-05-17 13:20:00,45.48,45.49,45.43,45.46,19163.0,44.1413,44.151,44.0928,44.1219,19163.0
2017-05-17 13:25:00,45.46,45.47,45.39,45.4,47187.0,44.1219,44.1316,44.054,44.0637,47187.0
2017-05-17 13:30:00,45.39,45.42,45.35,45.41,27080.0,44.054,44.0831,44.0151,44.0734,27080.0
2017-05-17 13:35:00,45.41,45.42,45.31,45.34,36117.0,44.0734,44.0831,43.9763,44.0054,36117.0
2017-05-17 13:40:00,45.35,45.36,45.29,45.32,23178.0,44.0151,44.0248,43.9569,43.986,23178.0
2017-05-17 13:45:00,45.32,45.37,45.28,45.36,43523.0,43.986,44.0345,43.9472,44.0248,43523.0
2017-05-17 13:50:00,45.37,45.38,45.32,45.35,19738.0,44.0345,44.0443,43.986,44.0151,19738.0
2017-05-17 13:55:00,45.36,45.36,45.23,45.29,38174.0,44.0248,44.0248,43.8987,43.9569,38174.0
2017-05-17 14:00:00,45.27,45.38,45.27,45.38,23650.0,43.9375,44.0443,43.9375,44.0443,23650.0
2017-05-17 14:05:00,45.38,45.39,45.31,45.31,38215.0,44.0443,44.054,43.9763,43.9763,38215.0
2017-05-17 14:10:00,45.32,45.35,45.26,45.3,80404.0,43.986,44.0151,43.9278,43.9666,80404.0
2017-05-17 14:15:00,45.31,45.31,45.19,45.24,63099.0,43.9763,43.9763,43.8598,43.9084,63099.0
2017-05-17 14:20:00,45.25,45.28,45.2,45.24,32736.0,43.9181,43.9472,43.8696,43.9084,32736.0
2017-05-17 14:25:00,45.23,45.32,45.17,45.2,33573.0,43.8987,43.986,43.8404,43.8696,33573.0
2017-05-17 14:30:00,45.21,45.23,45.16,45.21,38192.0,43.8793,43.8987,43.8307,43.8793,38192.0
2017-05-17 14:35:00,45.2,45.28,45.15,45.16,47331.0,43.8696,43.9472,43.821,43.8307,47331.0
2017-05-17 14:40:00,45.17,45.19,45.11,45.13,42435.0,43.8404,43.8598,43.7822,43.8016,42435.0
2017-05-17 14:45:00,45.13,45.13,45.06,45.08,74599.0,43.8016,43.8016,43.7337,43.7531,74599.0
2017-05-17 14:50:00,45.08,45.08,44.99,45.05,120819.0,43.7531,43.7531,43.6657,43.724,120819.0
2017-05-17 14:55:00,45.05,45.13,45.01,45.12,82428.0,43.724,43.8016,43.6851,43.7919,82428.0
2017-05-17 15:00:00,45.12,45.12,45.05,45.11,142439.0,43.7919,43.7919,43.724,43.7822,142439.0
2017-05-17 15:05:00,45.11,45.17,45.09,45.13,45752.0,43.7822,43.8404,43.7628,43.8016,45752.0
2017-05-17 15:10:00,45.12,45.16,45.07,45.16,97105.0,43.7919,43.8307,43.7434,43.8307,97105.0
2017-05-17 15:15:00,45.15,45.25,45.14,45.23,56882.0,43.821,43.9181,43.8113,43.8987,56882.0
2017-05-17 15:20:00,45.23,45.27,45.14,45.16,196123.0,43.8987,43.9375,43.8113,43.8307,196123.0
2017-05-17 15:25:00,45.16,45.2,45.09,45.09,87449.0,43.8307,43.8696,43.7628,43.7628,87449.0
2017-05-17 15:30:00,45.09,45.22,45.09,45.19,120492.0,43.7628,43.889,43.7628,43.8598,120492.0
2017-05-17 15:35:00,45.19,45.19,45.1,45.12,130480.0,43.8598,43.8598,43.7725,43.7919,130480.0
2017-05-17 15:40:00,45.12,45.15,44.99,45.04,119278.0,43.7919,43.821,43.6657,43.7143,119278.0
2017-05-17 15:45:00,45.03,45.13,45.0,45.04,130559.0,43.7046,43.8016,43.6754,43.7143,130559.0
2017-05-17 15:50:00,45.03,45.05,44.97,44.98,233741.0,43.7046,43.724,43.6463,43.656,233741.0
2017-05-17 15:55:00,44.98,44.99,44.88,44.93,412938.0,43.656,43.6657,43.559,43.6075,412938.0
2017-05-18 09:30:00,44.4,44.86,44.38,44.71,263536.0,43.0931,43.5396,43.0737,43.394,263536.0
2017-05-18 09:35:00,44.71,44.89,44.57,44.82,144523.0,43.394,43.5687,43.2581,43.5007,144523.0
2017-05-18 09:40:00,44.85,44.94,44.65,44.82,156157.0,43.5299,43.6172,43.3357,43.5007,156157.0
2017-05-18 09:45:00,44.84,44.84,44.57,44.57,93233.0,43.5201,43.5201,43.2581,43.2581,93233.0
2017-05-18 09:50:00,44.58,44.79,44.57,44.79,61272.0,43.2678,43.4716,43.2581,43.4716,61272.0
2017-05-18 09:55:00,44.77,44.92,44.72,44.79,100272.0,43.4522,43.5978,43.4037,43.4716,100272.0
2017-05-18 10:00:00,44.8,45.05,44.8,45.05,126058.0,43.4813,43.724,43.4813,43.724,126058.0
2017-05-18 10:05:00,45.05,45.21,44.99,45.2,59516.0,43.724,43.8793,43.6657,43.8696,59516.0
2017-05-18 10:10:00,45.19,45.38,45.16,45.29,123063.0,43.8598,44.0443,43.8307,43.9569,123063.0
2017-05-18 10:15:00,45.28,45.28,45.1,45.23,55230.0,43.9472,43.9472,43.7725,43.8987,55230.0
2017-05-18 10:20:00,45.23,45.24,45.1,45.16,60549.0,43.8987,43.9084,43.7725,43.8307,60549.0
2017-05-18 10:25:00,45.17,45.33,45.13,45.26,77818.0,43.8404,43.9957,43.8016,43.9278,77818.0
2017-05-18 10:30:00,45.25,45.37,45.23,45.34,37161.0,43.9181,44.0345,43.8987,44.0054,37161.0
2017-05-18 10:35:00,45.34,45.4,45.26,45.26,46405.0,44.0054,44.0637,43.9278,43.9278,46405.0
2017-05-18 10:40:00,45.26,45.28,45.03,45.05,46426.0,43.9278,43.9472,43.7046,43.724,46426.0
2017-05-18 10:45:00,45.05,45.06,44.99,45.01,57773.0,43.724,43.7337,43.6657,43.6851,57773.0
2017-05-18 10:50:00,45.01,45.17,45.01,45.13,108046.0,43.6851,43.8404,43.6851,43.8016,108046.0
2017-05-18 10:55:00,45.14,45.25,45.14,45.2,60980.0,43.8113,43.9181,43.8113,43.8696,60980.0
2017-05-18 11:00:00,45.2,45.34,45.19,45.34,68308.0,43.8696,44.0054,43.8598,44.0054,68308.0
2017-05-18 11:05:00,45.34,45.35,45.21,45.24,28665.0,44.0054,44.0151,43.8793,43.9084,28665.0
2017-05-18 11:10:00,45.25,45.28,45.15,45.18,31799.0,43.9181,43.9472,43.821,43.8501,31799.0
2017-05-18 11:15:00,45.19,45.27,45.18,45.22,37451.0,43.8598,43.9375,43.8501,43.889,37451.0
2017-05-18 11:20:00,45.22,45.32,45.21,45.31,25989.0,43.889,43.986,43.8793,43.9763,25989.0
2017-05-18 11:25:00,45.32,45.32,45.23,45.26,20514.0,43.986,43.986,43.8987,43.9278,20514.0
2017-05-18 11:30:00,45.27,45.33,45.26,45.3,27062.0,43.9375,43.9957,43.9278,43.9666,27062.0
2017-05-18 11:35:00,45.29,45.29,45.1,45.1,37079.0,43.9569,43.9569,43.7725,43.7725,37079.0
2017-05-18 11:40:00,45.11,45.11,44.99,45.0,37797.0,43.7822,43.7822,43.6657,43.6754,37797.0
2017-05-18 11:45:00,45.01,45.16,45.0,45.12,21617.0,43.6851,43.8307,43.6754,43.7919,21617.0
2017-05-18 11:50:00,45.12,45.13,45.01,45.01,29592.0,43.7919,43.8016,43.6851,43.6851,29592.0
2017-05-18 11:55:00,45.02,45.04,44.98,45.0,37420.0,43.6949,43.7143,43.656,43.6754,37420.0
2017-05-18 12:00:00,45.0,45.03,44.98,44.99,47298.0,43.6754,43.7046,43.656,43.6657,47298.0
2017-05-18 12:05:00,44.99,45.06,44.92,44.96,42629.0,43.6657,43.7337,43.5978,43.6366,42629.0
2017-05-18 12:10:00,44.96,45.01,44.91,44.93,55754.0,43.6366,43.6851,43.5881,43.6075,55754.0
2017-05-18 12:15:00,44.94,44.99,44.89,44.92,44712.0,43.6172,43.6657,43.5687,43.5978,44712.0
2017-05-18 12:20:00,44.93,45.02,44.92,45.02,44409.0,43.6075,43.6949,43.5978,43.6949,44409.0
2017-05-18 12:25:00,45.01,45.07,44.99,44.99,81018.0,43.6851,43.7434,43.6657,43.6657,81018.0
2017-05-18 12:30:00,44.98,45.04,44.97,44.97,95547.0,43.656,43.7143,43.6463,43.6463,95547.0
2017-05-18 12:35:00,44.99,45.03,44.92,44.93,25699.0,43.6657,43.7046,43.5978,43.6075,25699.0
2017-05-18 12:40:00,44.92,44.92,44.66,44.68,97708.0,43.5978,43.5978,43.3454,43.3649,97708.0
2017-05-18 12:45:00,44.69,44.75,44.6,44.73,66175.0,43.3746,43.4328,43.2872,43.4134,66175.0
2017-05-18 12:50:00,44.74,44.75,44.67,44.74,30227.0,43.4231,43.4328,43.3552,43.4231,30227.0
2017-05-18 12:55:00,44.74,44.75,44.7,44.74,35491.0,43.4231,43.4328,43.3843,43.4231,35491.0
2017-05-18 13:00:00,44.74,44.75,44.69,44.69,39444.0,43.4231,43.4328,43.3746,43.3746,39444.0
2017-05-18 13:05:00,44.7,44.75,44.65,44.66,66260.0,43.3843,43.4328,43.3357,43.3454,66260.0
2017-05-18 13:10:00,44.66,44.74,44.66,44.71,42995.0,43.3454,43.4231,43.3454,43.394,42995.0
2017-05-18 13:15:00,44.71,44.74,44.64,44.72,48296.0,43.394,43.4231,43.326,43.4037,48296.0
2017-05-18 13:20:00,44.72,44.75,44.69,44.7,41648.0,43.4037,43.4328,43.3746,43.3843,41648.0
2017-05-18 13:25:00,44.69,44.69,44.64,44.66,44435.0,43.3746,43.3746,43.326,43.3454,44435.0
2017-05-18 13:30:00,44.66,44.71,44.64,44.7,37357.0,43.3454,43.394,43.326,43.3843,37357.0
2017-05-18 13:35:00,44.7,44.7,44.57,44.6,70081.0,43.3843,43.3843,43.2581,43.2872,70081.0
2017-05-18 13:40:00,44.61,44.67,44.59,44.62,40869.0,43.2969,43.3552,43.2775,43.3066,40869.0
2017-05-18 13:45:00,44.62,44.67,44.51,44.52,74637.0,43.3066,43.3552,43.1999,43.2096,74637.0
2017-05-18 13:50:00,44.53,44.57,44.44,44.55,131389.0,43.2193,43.2581,43.1319,43.2387,131389.0
2017-05-18 13:55:00,44.55,44.68,44.54,44.62,168094.0,43.2387,43.3649,43.229,43.3066,168094.0
2017-05-18 14:00:00,44.62,44.87,44.62,44.78,115454.0,43.3066,43.5493,43.3066,43.4619,115454.0
2017-05-18 14:05:00,44.79,44.87,44.75,44.87,59414.0,43.4716,43.5493,43.4328,43.5493,59414.0
2017-05-18 14:10:00,44.87,44.9,44.84,44.87,110561.0,43.5493,43.5784,43.5201,43.5493,110561.0
2017-05-18 14:15:00,44.87,44.87,44.8,44.82,94294.0,43.5493,43.5493,43.4813,43.5007,94294.0
2017-05-18 14:20:00,44.83,45.03,44.82,45.03,56493.0,43.5104,43.7046,43.5007,43.7046,56493.0
2017-05-18 14:25:00,45.03,45.03,44.97,44.98,54533.0,43.7046,43.7046,43.6463,43.656,54533.0
2017-05-18 14:30:00,44.99,45.1,44.97,44.98,65342.0,43.6657,43.7725,43.6463,43.656,65342.0
2017-05-18 14:35:00,44.98,44.99,44.9,44.91,39999.0,43.656,43.6657,43.5784,43.5881,39999.0
2017-05-18 14:40:00,44.92,44.94,44.87,44.89,35127.0,43.5978,43.6172,43.5493,43.5687,35127.0
2017-05-18 14:45:00,44.89,44.92,44.84,44.9,34617.0,43.5687,43.5978,43.5201,43.5784,34617.0
2017-05-18 14:50:00,44.91,44.91,44.75,44.75,40752.0,43.5881,43.5881,43.4328,43.4328,40752.0
2017-05-18 14:55:00,44.76,44.79,44.64,44.76,110705.0,43.4425,43.4716,43.326,43.4425,110705.0
2017-05-18 15:00:00,44.75,44.86,44.69,44.77,110420.0,43.4328,43.5396,43.3746,43.4522,110420.0
2017-05-18 15:05:00,44.77,44.8,44.66,44.75,83915.0,43.4522,43.4813,43.3454,43.4328,83915.0
2017-05-18 15:10:00,44.76,44.81,44.72,44.76,45729.0,43.4425,43.491,43.4037,43.4425,45729.0
2017-05-18 15:15:00,44.76,44.77,44.6,44.64,75176.0,43.4425,43.4522,43.2872,43.326,75176.0
2017-05-18 15:20:00,44.65,44.8,44.62,44.78,89734.0,43.3357,43.4813,43.3066,43.4619,89734.0
2017-05-18 15:25:00,44.78,44.82,44.71,44.77,55508.0,43.4619,43.5007,43.394,43.4522,55508.0
2017-05-18 15:30:00,44.78,44.8,44.67,44.76,89637.0,43.4619,43.4813,43.3552,43.4425,89637.0
2017-05-18 15:35:00,44.76,44.86,44.76,44.86,84226.0,43.4425,43.5396,43.4425,43.5396,84226.0
2017-05-18 15:40:00,44.86,44.86,44.74,44.78,97302.0,43.5396,43.5396,43.4231,43.4619,97302.0
2017-05-18 15:45:00,44.77,44.87,44.77,44.83,114659.0,43.4522,43.5493,43.4522,43.5104,114659.0
2017-05-18 15:50:00,44.81,44.85,44.75,44.76,183998.0,43.491,43.5299,43.4328,43.4425,183998.0
2017-05-18 15:55:00,44.75,44.76,44.62,44.65,458480.0,43.4328,43.4425,43.3066,43.3357,458480.0
2017-05-19 09:30:00,44.8,45.03,44.74,45.02,336363.0,43.4813,43.7046,43.4231,43.6949,336363.0
2017-05-19 09:35:00,45.02,45.24,44.99,45.14,97147.0,43.6949,43.9084,43.6657,43.8113,97147.0
2017-05-19 09:40:00,45.16,45.2,44.98,45.0,70569.0,43.8307,43.8696,43.656,43.6754,70569.0
2017-05-19 09:45:00,45.02,45.12,44.99,45.12,38758.0,43.6949,43.7919,43.6657,43.7919,38758.0
2017-05-19 09:50:00,45.14,45.26,45.14,45.25,96630.0,43.8113,43.9278,43.8113,43.9181,96630.0
2017-05-19 09:55:00,45.25,45.27,45.12,45.13,140607.0,43.9181,43.9375,43.7919,43.8016,140607.0
2017-05-19 10:00:00,45.12,45.28,45.1,45.27,44535.0,43.7919,43.9472,43.7725,43.9375,44535.0
2017-05-19 10:05:00,45.27,45.32,45.21,45.28,105475.0,43.9375,43.986,43.8793,43.9472,105475.0
2017-05-19 10:10:00,45.31,45.37,45.3,45.31,85632.0,43.9763,44.0345,43.9666,43.9763,85632.0
2017-05-19 10:15:00,45.31,45.38,45.15,45.15,61651.0,43.9763,44.0443,43.821,43.821,61651.0
2017-05-19 10:20:00,45.14,45.15,45.08,45.1,43831.0,43.8113,43.821,43.7531,43.7725,43831.0
2017-05-19 10:25:00,45.1,45.24,45.07,45.14,57048.0,43.7725,43.9084,43.7434,43.8113,57048.0
2017-05-19 10:30:00,45.15,45.17,45.01,45.04,99553.0,43.821,43.8404,43.6851,43.7143,99553.0
2017-05-19 10:35:00,45.02,45.1,45.0,45.08,50834.0,43.6949,43.7725,43.6754,43.7531,50834.0
2017-05-19 10:40:00,45.08,45.11,45.03,45.09,71006.0,43.7531,43.7822,43.7046,43.7628,71006.0
2017-05-19 10:45:00,45.09,45.2,45.05,45.14,72848.0,43.7628,43.8696,43.724,43.8113,72848.0
2017-05-19 10:50:00,45.13,45.26,45.12,45.23,48236.0,43.8016,43.9278,43.7919,43.8987,48236.0
2017-05-19 10:55:00,45.22,45.24,45.12,45.14,59204.0,43.889,43.9084,43.7919,43.8113,59204.0
2017-05-19 11:00:00,45.14,45.15,45.05,45.07,66676.0,43.8113,43.821,43.724,43.7434,66676.0
2017-05-19 11:05:00,45.08,45.16,45.06,45.15,33193.0,43.7531,43.8307,43.7337,43.821,33193.0
2017-05-19 11:10:00,45.15,45.15,45.06,45.08,42780.0,43.821,43.821,43.7337,43.7531,42780.0
2017-05-19 11:15:00,45.08,45.12,45.05,45.06,71333.0,43.7531,43.7919,43.724,43.7337,71333.0
2017-05-19 11:20:00,45.07,45.13,45.05,45.11,62517.0,43.7434,43.8016,43.724,43.7822,62517.0
2017-05-19 11:25:00,45.11,45.13,45.07,45.1,36792.0,43.7822,43.8016,43.7434,43.7725,36792.0
2017-05-19 11:30:00,45.1,45.13,45.04,45.08,52448.0,43.7725,43.8016,43.7143,43.7531,52448.0
2017-05-19 11:35:00,45.08,45.12,45.04,45.1,53092.0,43.7531,43.7919,43.7143,43.7725,53092.0
2017-05-19 11:40:00,45.11,45.17,45.05,45.16,50191.0,43.7822,43.8404,43.724,43.8307,50191.0
2017-05-19 11:45:00,45.17,45.22,45.15,45.17,54814.0,43.8404,43.889,43.821,43.8404,54814.0
2017-05-19 11:50:00,45.17,45.18,45.08,45.08,46470.0,43.8404,43.8501,43.7531,43.7531,46470.0
2017-05-19 11:55:00,45.08,45.13,45.05,45.13,35665.0,43.7531,43.8016,43.724,43.8016,35665.0
2017-05-19 12:00:00,45.13,45.16,45.07,45.08,26128.0,43.8016,43.8307,43.7434,43.7531,26128.0
2017-05-19 12:05:00,45.08,45.1,45.05,45.09,51052.0,43.7531,43.7725,43.724,43.7628,51052.0
2017-05-19 12:10:00,45.09,45.1,45.0,45.02,113249.0,43.7628,43.7725,43.6754,43.6949,113249.0
2017-05-19 12:15:00,45.03,45.1,45.02,45.03,38253.0,43.7046,43.7725,43.6949,43.7046,38253.0
2017-05-19 12:20:00,45.04,45.05,44.99,45.02,32717.0,43.7143,43.724,43.6657,43.6949,32717.0
2017-05-19 12:25:00,45.02,45.11,44.99,45.11,37550.0,43.6949,43.7822,43.6657,43.7822,37550.0
2017-05-19 12:30:00,45.11,45.18,45.08,45.15,78447.0,43.7822,43.8501,43.7531,43.821,78447.0
2017-05-19 12:35:00,45.15,45.19,45.09,45.13,33375.0,43.821,43.8598,43.7628,43.8016,33375.0
2017-05-19 12:40:00,45.13,45.15,45.1,45.11,54514.0,43.8016,43.821,43.7725,43.7822,54514.0
2017-05-19 12:45:00,45.11,45.13,45.02,45.03,110983.0,43.7822,43.8016,43.6949,43.7046,110983.0
2017-05-19 12:50:00,45.04,45.11,45.03,45.1,51357.0,43.7143,43.7822,43.7046,43.7725,51357.0
2017-05-19 12:55:00,45.1,45.11,45.03,45.07,41282.0,43.7725,43.7822,43.7046,43.7434,41282.0
2017-05-19 13:00:00,45.06,45.07,44.99,45.0,73763.0,43.7337,43.7434,43.6657,43.6754,73763.0
2017-05-19 13:05:00,45.0,45.01,44.94,44.95,69683.0,43.6754,43.6851,43.6172,43.6269,69683.0
2017-05-19 13:10:00,44.95,44.95,44.89,44.91,46887.0,43.6269,43.6269,43.5687,43.5881,46887.0
2017-05-19 13:15:00,44.92,44.94,44.87,44.88,53861.0,43.5978,43.6172,43.5493,43.559,53861.0
2017-05-19 13:20:00,44.88,44.91,44.85,44.88,52312.0,43.559,43.5881,43.5299,43.559,52312.0
2017-05-19 13:25:00,44.87,44.9,44.85,44.86,49444.0,43.5493,43.5784,43.5299,43.5396,49444.0
2017-05-19 13:30:00,44.86,44.87,44.82,44.84,65975.0,43.5396,43.5493,43.5007,43.5201,65975.0
2017-05-19 13:35:00,44.84,44.9,44.83,44.87,66417.0,43.5201,43.5784,43.5104,43.5493,66417.0
2017-05-19 13:40:00,44.87,44.92,44.85,44.92,42562.0,43.5493,43.5978,43.5299,43.5978,42562.0
2017-05-19 13:45:00,44.92,45.06,44.91,44.99,52323.0,43.5978,43.7337,43.5881,43.6657,52323.0
2017-05-19 13:50:00,45.0,45.07,44.99,45.07,39272.0,43.6754,43.7434,43.6657,43.7434,39272.0
2017-05-19 13:55:00,45.06,45.11,45.05,45.08,127182.0,43.7337,43.7822,43.724,43.7531,127182.0
2017-05-19 14:00:00,45.08,45.12,45.08,45.09,83403.0,43.7531,43.7919,43.7531,43.7628,83403.0
2017-05-19 14:05:00,45.08,45.13,45.08,45.12,70391.0,43.7531,43.8016,43.7531,43.7919,70391.0
2017-05-19 14:10:00,45.12,45.22,45.12,45.22,37400.0,43.7919,43.889,43.7919,43.889,37400.0
2017-05-19 14:15:00,45.22,45.22,45.14,45.16,31374.0,43.889,43.889,43.8113,43.8307,31374.0
2017-05-19 14:20:00,45.16,45.25,45.16,45.21,68564.0,43.8307,43.9181,43.8307,43.8793,68564.0
2017-05-19 14:25:00,45.21,45.25,45.2,45.2,33435.0,43.8793,43.9181,43.8696,43.8696,33435.0
2017-05-19 14:30:00,45.21,45.24,45.17,45.23,55133.0,43.8793,43.9084,43.8404,43.8987,55133.0
2017-05-19 14:35:00,45.23,45.23,45.17,45.22,55088.0,43.8987,43.8987,43.8404,43.889,55088.0
2017-05-19 14:40:00,45.23,45.29,45.2,45.24,82633.0,43.8987,43.9569,43.8696,43.9084,82633.0
2017-05-19 14:45:00,45.23,45.24,45.17,45.17,45385.0,43.8987,43.9084,43.8404,43.8404,45385.0
2017-05-19 14:50:00,45.18,45.26,45.18,45.2,59025.0,43.8501,43.9278,43.8501,43.8696,59025.0
2017-05-19 14:55:00,45.21,45.28,45.2,45.22,78472.0,43.8793,43.9472,43.8696,43.889,78472.0
2017-05-19 15:00:00,45.22,45.24,45.18,45.19,48529.0,43.889,43.9084,43.8501,43.8598,48529.0
2017-05-19 15:05:00,45.19,45.2,45.1,45.11,117587.0,43.8598,43.8696,43.7725,43.7822,117587.0
2017-05-19 15:10:00,45.11,45.19,45.09,45.18,85389.0,43.7822,43.8598,43.7628,43.8501,85389.0
2017-05-19 15:15:00,45.18,45.27,45.18,45.22,54449.0,43.8501,43.9375,43.8501,43.889,54449.0
2017-05-19 15:20:00,45.22,45.24,45.15,45.22,89177.0,43.889,43.9084,43.821,43.889,89177.0
2017-05-19 15:25:00,45.22,45.28,45.2,45.25,143594.0,43.889,43.9472,43.8696,43.9181,143594.0
2017-05-19 15:30:00,45.25,45.32,45.24,45.31,144806.0,43.9181,43.986,43.9084,43.9763,144806.0
2017-05-19 15:35:00,45.3,45.32,45.23,45.3,85558.0,43.9666,43.986,43.8987,43.9666,85558.0
2017-05-19 15:40:00,45.3,45.35,45.23,45.25,128750.0,43.9666,44.0151,43.8987,43.9181,128750.0
2017-05-19 15:45:00,45.24,45.26,45.19,45.24,155542.0,43.9084,43.9278,43.8598,43.9084,155542.0
2017-05-19 15:50:00,45.24,45.29,45.24,45.26,213631.0,43.9084,43.9569,43.9084,43.9278,213631.0
2017-05-19 15:55:00,45.26,45.26,45.2,45.22,341435.0,43.9278,43.9278,43.8696,43.889,341435.0
2017-05-22 09:30:00,45.31,45.66,45.31,45.61,86548.0,43.9763,44.316,43.9763,44.2675,86548.0
2017-05-22 09:35:00,45.61,45.71,45.58,45.65,87503.0,44.2675,44.3645,44.2384,44.3063,87503.0
2017-05-22 09:40:00,45.67,45.74,45.67,45.7,24388.0,44.3257,44.3937,44.3257,44.3548,24388.0
2017-05-22 09:45:00,45.71,45.9,45.71,45.85,67766.0,44.3645,44.5489,44.3645,44.5004,67766.0
2017-05-22 09:50:00,45.87,45.93,45.78,45.92,63206.0,44.5198,44.5781,44.4325,44.5684,63206.0
2017-05-22 09:55:00,45.93,45.98,45.81,45.87,42108.0,44.5781,44.6266,44.4616,44.5198,42108.0
2017-05-22 10:00:00,45.88,45.95,45.82,45.92,31476.0,44.5295,44.5975,44.4713,44.5684,31476.0
2017-05-22 10:05:00,45.92,46.04,45.91,46.02,94173.0,44.5684,44.6848,44.5587,44.6654,94173.0
2017-05-22 10:10:00,46.0,46.05,45.98,46.03,43259.0,44.646,44.6945,44.6266,44.6751,43259.0
2017-05-22 10:15:00,46.03,46.04,45.96,45.98,38032.0,44.6751,44.6848,44.6072,44.6266,38032.0
2017-05-22 10:20:00,45.97,45.98,45.79,45.87,344130.0,44.6169,44.6266,44.4422,44.5198,344130.0
2017-05-22 10:25:00,45.87,45.96,45.87,45.96,64312.0,44.5198,44.6072,44.5198,44.6072,64312.0
2017-05-22 10:30:00,45.95,45.95,45.82,45.87,235085.0,44.5975,44.5975,44.4713,44.5198,235085.0
2017-05-22 10:35:00,45.88,45.89,45.78,45.86,49156.0,44.5295,44.5392,44.4325,44.5101,49156.0
2017-05-22 10:40:00,45.86,45.86,45.77,45.8,34224.0,44.5101,44.5101,44.4228,44.4519,34224.0
2017-05-22 10:45:00,45.8,45.82,45.69,45.71,36526.0,44.4519,44.4713,44.3451,44.3645,36526.0
2017-05-22 10:50:00,45.72,45.88,45.71,45.85,23669.0,44.3742,44.5295,44.3645,44.5004,23669.0
2017-05-22 10:55:00,45.85,45.9,45.85,45.88,38475.0,44.5004,44.5489,44.5004,44.5295,38475.0
2017-05-22 11:00:00,45.88,45.94,45.86,45.92,32320.0,44.5295,44.5878,44.5101,44.5684,32320.0
2017-05-22 11:05:00,45.93,45.98,45.93,45.96,23770.0,44.5781,44.6266,44.5781,44.6072,23770.0
2017-05-22 11:10:00,45.97,46.0,45.95,45.98,21696.0,44.6169,44.646,44.5975,44.6266,21696.0
2017-05-22 11:15:00,45.99,46.07,45.98,46.07,56223.0,44.6363,44.7139,44.6266,44.7139,56223.0
2017-05-22 11:20:00,46.07,46.09,46.05,46.06,31372.0,44.7139,44.7334,44.6945,44.7042,31372.0
2017-05-22 11:25:00,46.05,46.08,46.01,46.06,42268.0,44.6945,44.7237,44.6557,44.7042,42268.0
2017-05-22 11:30:00,46.06,46.1,46.04,46.07,24297.0,44.7042,44.7431,44.6848,44.7139,24297.0
2017-05-22 11:35:00,46.06,46.07,45.99,46.01,16110.0,44.7042,44.7139,44.6363,44.6557,16110.0
2017-05-22 11:40:00,45.99,46.03,45.98,46.0,9583.0,44.6363,44.6751,44.6266,44.646,9583.0
2017-05-22 11:45:00,45.99,45.99,45.95,45.97,13079.0,44.6363,44.6363,44.5975,44.6169,13079.0
2017-05-22 11:50:00,45.98,46.03,45.97,45.99,15662.0,44.6266,44.6751,44.6169,44.6363,15662.0
2017-05-22 11:55:00,45.99,46.05,45.99,46.04,17792.0,44.6363,44.6945,44.6363,44.6848,17792.0
2017-05-22 12:00:00,46.04,46.07,46.02,46.04,21212.0,44.6848,44.7139,44.6654,44.6848,21212.0
2017-05-22 12:05:00,46.03,46.03,45.98,46.01,18994.0,44.6751,44.6751,44.6266,44.6557,18994.0
2017-05-22 12:10:00,46.0,46.1,46.0,46.09,13396.0,44.646,44.7431,44.646,44.7334,13396.0
2017-05-22 12:15:00,46.09,46.16,46.08,46.09,28533.0,44.7334,44.8013,44.7237,44.7334,28533.0
2017-05-22 12:20:00,46.08,46.09,46.05,46.05,11768.0,44.7237,44.7334,44.6945,44.6945,11768.0
2017-05-22 12:25:00,46.06,46.1,46.05,46.08,16731.0,44.7042,44.7431,44.6945,44.7237,16731.0
2017-05-22 12:30:00,46.08,46.11,46.05,46.07,34380.0,44.7237,44.7528,44.6945,44.7139,34380.0
2017-05-22 12:35:00,46.07,46.08,46.01,46.02,31718.0,44.7139,44.7237,44.6557,44.6654,31718.0
2017-05-22 12:40:00,46.02,46.06,46.02,46.05,27524.0,44.6654,44.7042,44.6654,44.6945,27524.0
2017-05-22 12:45:00,46.05,46.06,46.03,46.04,21718.0,44.6945,44.7042,44.6751,44.6848,21718.0
2017-05-22 12:50:00,46.04,46.04,45.97,46.0,16421.0,44.6848,44.6848,44.6169,44.646,16421.0
2017-05-22 12:55:00,45.99,46.03,45.97,45.97,6772.0,44.6363,44.6751,44.6169,44.6169,6772.0
2017-05-22 13:00:00,45.98,45.99,45.95,45.95,19647.0,44.6266,44.6363,44.5975,44.5975,19647.0
2017-05-22 13:05:00,45.95,45.99,45.94,45.97,22360.0,44.5975,44.6363,44.5878,44.6169,22360.0
2017-05-22 13:10:00,45.98,46.04,45.98,46.02,15341.0,44.6266,44.6848,44.6266,44.6654,15341.0
2017-05-22 13:15:00,46.01,46.03,45.98,46.02,15559.0,44.6557,44.6751,44.6266,44.6654,15559.0
2017-05-22 13:20:00,46.02,46.07,45.99,46.07,12481.0,44.6654,44.7139,44.6363,44.7139,12481.0
2017-05-22 13:25:00,46.07,46.07,46.04,46.06,6728.0,44.7139,44.7139,44.6848,44.7042,6728.0
2017-05-22 13:30:00,46.07,46.07,46.02,46.02,12916.0,44.7139,44.7139,44.6654,44.6654,12916.0
2017-05-22 13:35:00,46.03,46.07,46.03,46.06,16662.0,44.6751,44.7139,44.6751,44.7042,16662.0
2017-05-22 13:40:00,46.05,46.08,46.03,46.04,20205.0,44.6945,44.7237,44.6751,44.6848,20205.0
2017-05-22 13:45:00,46.03,46.09,46.03,46.06,46918.0,44.6751,44.7334,44.6751,44.7042,46918.0
2017-05-22 13:50:00,46.06,46.09,46.04,46.05,14812.0,44.7042,44.7334,44.6848,44.6945,14812.0
2017-05-22 13:55:00,46.05,46.07,46.02,46.05,19423.0,44.6945,44.7139,44.6654,44.6945,19423.0
2017-05-22 14:00:00,46.05,46.09,46.02,46.09,21916.0,44.6945,44.7334,44.6654,44.7334,21916.0
2017-05-22 14:05:00,46.09,46.1,46.02,46.03,35446.0,44.7334,44.7431,44.6654,44.6751,35446.0
2017-05-22 14:10:00,46.04,46.05,45.96,45.99,37547.0,44.6848,44.6945,44.6072,44.6363,37547.0
2017-05-22 14:15:00,45.99,46.0,45.89,45.89,50898.0,44.6363,44.646,44.5392,44.5392,50898.0
2017-05-22 14:20:00,45.89,45.97,45.89,45.95,28241.0,44.5392,44.6169,44.5392,44.5975,28241.0
2017-05-22 14:25:00,45.95,46.0,45.94,45.98,17730.0,44.5975,44.646,44.5878,44.6266,17730.0
2017-05-22 14:30:00,45.98,46.03,45.98,46.0,16399.0,44.6266,44.6751,44.6266,44.646,16399.0
2017-05-22 14:35:00,46.0,46.02,45.99,46.02,11493.0,44.646,44.6654,44.6363,44.6654,11493.0
2017-05-22 14:40:00,46.02,46.05,46.01,46.03,25336.0,44.6654,44.6945,44.6557,44.6751,25336.0
2017-05-22 14:45:00,46.04,46.08,46.02,46.06,42092.0,44.6848,44.7237,44.6654,44.7042,42092.0
2017-05-22 14:50:00,46.07,46.1,46.06,46.08,19913.0,44.7139,44.7431,44.7042,44.7237,19913.0
2017-05-22 14:55:00,46.08,46.12,46.04,46.12,70265.0,44.7237,44.7625,44.6848,44.7625,70265.0
2017-05-22 15:00:00,46.11,46.16,46.1,46.15,92848.0,44.7528,44.8013,44.7431,44.7916,92848.0
2017-05-22 15:05:00,46.15,46.22,46.13,46.22,211954.0,44.7916,44.8595,44.7722,44.8595,211954.0
2017-05-22 15:10:00,46.21,46.24,46.14,46.16,98992.0,44.8498,44.8789,44.7819,44.8013,98992.0
2017-05-22 15:15:00,46.16,46.19,46.15,46.16,38686.0,44.8013,44.8304,44.7916,44.8013,38686.0
2017-05-22 15:20:00,46.16,46.17,46.12,46.16,43541.0,44.8013,44.811,44.7625,44.8013,43541.0
2017-05-22 15:25:00,46.16,46.16,46.14,46.15,31872.0,44.8013,44.8013,44.7819,44.7916,31872.0
2017-05-22 15:30:00,46.15,46.16,46.11,46.14,51988.0,44.7916,44.8013,44.7528,44.7819,51988.0
2017-05-22 15:35:00,46.15,46.18,46.14,46.15,44747.0,44.7916,44.8207,44.7819,44.7916,44747.0
2017-05-22 15:40:00,46.15,46.18,46.14,46.15,49367.0,44.7916,44.8207,44.7819,44.7916,49367.0
2017-05-22 15:45:00,46.14,46.15,46.1,46.15,67976.0,44.7819,44.7916,44.7431,44.7916,67976.0
2017-05-22 15:50:00,46.15,46.24,46.15,46.23,110285.0,44.7916,44.8789,44.7916,44.8692,110285.0
2017-05-22 15:55:00,46.24,46.25,46.18,46.21,439545.0,44.8789,44.8886,44.8207,44.8498,439545.0
2017-05-23 09:30:00,46.27,46.35,46.06,46.13,71129.0,44.9081,44.9857,44.7042,44.7722,71129.0
2017-05-23 09:35:00,46.15,46.19,46.05,46.16,54210.0,44.7916,44.8304,44.6945,44.8013,54210.0
2017-05-23 09:40:00,46.17,46.19,46.0,46.1,45459.0,44.811,44.8304,44.646,44.7431,45459.0
2017-05-23 09:45:00,46.12,46.14,45.94,46.09,33397.0,44.7625,44.7819,44.5878,44.7334,33397.0
2017-05-23 09:50:00,46.09,46.3,46.05,46.3,47785.0,44.7334,44.9372,44.6945,44.9372,47785.0
2017-05-23 09:55:00,46.27,46.45,46.26,46.39,92911.0,44.9081,45.0828,44.8984,45.0245,92911.0
2017-05-23 10:00:00,46.37,46.37,46.27,46.35,36313.0,45.0051,45.0051,44.9081,44.9857,36313.0
2017-05-23 10:05:00,46.35,46.4,46.28,46.4,30355.0,44.9857,45.0342,44.9178,45.0342,30355.0
2017-05-23 10:10:00,46.4,46.45,46.25,46.41,48672.0,45.0342,45.0828,44.8886,45.0439,48672.0
2017-05-23 10:15:00,46.4,46.4,46.32,46.33,25451.0,45.0342,45.0342,44.9566,44.9663,25451.0
2017-05-23 10:20:00,46.33,46.43,46.33,46.4,13933.0,44.9663,45.0633,44.9663,45.0342,13933.0
2017-05-23 10:25:00,46.41,46.49,46.36,46.44,22804.0,45.0439,45.1216,44.9954,45.0731,22804.0
2017-05-23 10:30:00,46.43,46.56,46.43,46.55,42483.0,45.0633,45.1895,45.0633,45.1798,42483.0
2017-05-23 10:35:00,46.54,46.56,46.41,46.47,32430.0,45.1701,45.1895,45.0439,45.1022,32430.0
2017-05-23 10:40:00,46.46,46.47,46.39,46.39,16207.0,45.0925,45.1022,45.0245,45.0245,16207.0
2017-05-23 10:45:00,46.4,46.45,46.39,46.39,35665.0,45.0342,45.0828,45.0245,45.0245,35665.0
2017-05-23 10:50:00,46.4,46.44,46.35,46.38,34731.0,45.0342,45.0731,44.9857,45.0148,34731.0
2017-05-23 10:55:00,46.37,46.38,46.25,46.31,45691.0,45.0051,45.0148,44.8886,44.9469,45691.0
2017-05-23 11:00:00,46.32,46.34,46.27,46.3,19805.0,44.9566,44.976,44.9081,44.9372,19805.0
2017-05-23 11:05:00,46.3,46.3,46.24,46.28,24998.0,44.9372,44.9372,44.8789,44.9178,24998.0
2017-05-23 11:10:00,46.28,46.29,46.2,46.25,21302.0,44.9178,44.9275,44.8401,44.8886,21302.0
2017-05-23 11:15:00,46.25,46.3,46.24,46.3,32003.0,44.8886,44.9372,44.8789,44.9372,32003.0
2017-05-23 11:20:00,46.3,46.35,46.3,46.32,12236.0,44.9372,44.9857,44.9372,44.9566,12236.0
2017-05-23 11:25:00,46.32,46.39,46.31,46.38,22609.0,44.9566,45.0245,44.9469,45.0148,22609.0
2017-05-23 11:30:00,46.38,46.45,46.38,46.38,21600.0,45.0148,45.0828,45.0148,45.0148,21600.0
2017-05-23 11:35:00,46.4,46.41,46.36,46.37,9742.0,45.0342,45.0439,44.9954,45.0051,9742.0
2017-05-23 11:40:00,46.36,46.48,46.35,46.48,37170.0,44.9954,45.1119,44.9857,45.1119,37170.0
2017-05-23 11:45:00,46.48,46.56,46.47,46.54,72971.0,45.1119,45.1895,45.1022,45.1701,72971.0
2017-05-23 11:50:00,46.56,46.58,46.51,46.51,39877.0,45.1895,45.2089,45.141,45.141,39877.0
2017-05-23 11:55:00,46.52,46.52,46.42,46.42,32676.0,45.1507,45.1507,45.0536,45.0536,32676.0
2017-05-23 12:00:00,46.43,46.43,46.39,46.39,25733.0,45.0633,45.0633,45.0245,45.0245,25733.0
2017-05-23 12:05:00,46.4,46.53,46.38,46.53,25858.0,45.0342,45.1604,45.0148,45.1604,25858.0
2017-05-23 12:10:00,46.53,46.53,46.47,46.51,17327.0,45.1604,45.1604,45.1022,45.141,17327.0
2017-05-23 12:15:00,46.51,46.51,46.46,46.47,16375.0,45.141,45.141,45.0925,45.1022,16375.0
2017-05-23 12:20:00,46.47,46.53,46.47,46.53,29179.0,45.1022,45.1604,45.1022,45.1604,29179.0
2017-05-23 12:25:00,46.54,46.54,46.43,46.44,12130.0,45.1701,45.1701,45.0633,45.0731,12130.0
2017-05-23 12:30:00,46.45,46.52,46.44,46.51,9299.0,45.0828,45.1507,45.0731,45.141,9299.0
2017-05-23 12:35:00,46.52,46.55,46.5,46.5,23519.0,45.1507,45.1798,45.1313,45.1313,23519.0
2017-05-23 12:40:00,46.51,46.52,46.47,46.51,14442.0,45.141,45.1507,45.1022,45.141,14442.0
2017-05-23 12:45:00,46.51,46.52,46.49,46.51,15650.0,45.141,45.1507,45.1216,45.141,15650.0
2017-05-23 12:50:00,46.51,46.53,46.49,46.52,19137.0,45.141,45.1604,45.1216,45.1507,19137.0
2017-05-23 12:55:00,46.52,46.52,46.48,46.48,8918.0,45.1507,45.1507,45.1119,45.1119,8918.0
2017-05-23 13:00:00,46.48,46.49,46.46,46.49,10905.0,45.1119,45.1216,45.0925,45.1216,10905.0
2017-05-23 13:05:00,46.49,46.53,46.48,46.52,19315.0,45.1216,45.1604,45.1119,45.1507,19315.0
2017-05-23 13:10:00,46.52,46.53,46.5,46.52,14774.0,45.1507,45.1604,45.1313,45.1507,14774.0
2017-05-23 13:15:00,46.52,46.58,46.51,46.56,34524.0,45.1507,45.2089,45.141,45.1895,34524.0
2017-05-23 13:20:00,46.56,46.58,46.52,46.53,25002.0,45.1895,45.2089,45.1507,45.1604,25002.0
2017-05-23 13:25:00,46.52,46.55,46.5,46.53,11319.0,45.1507,45.1798,45.1313,45.1604,11319.0
2017-05-23 13:30:00,46.53,46.63,46.52,46.6,43945.0,45.1604,45.2575,45.1507,45.2283,43945.0
2017-05-23 13:35:00,46.6,46.6,46.55,46.57,15545.0,45.2283,45.2283,45.1798,45.1992,15545.0
2017-05-23 13:40:00,46.55,46.6,46.55,46.59,26019.0,45.1798,45.2283,45.1798,45.2186,26019.0
2017-05-23 13:45:00,46.59,46.68,46.58,46.68,43682.0,45.2186,45.306,45.2089,45.306,43682.0
2017-05-23 13:50:00,46.67,46.69,46.64,46.65,22511.0,45.2963,45.3157,45.2672,45.2769,22511.0
2017-05-23 13:55:00,46.65,46.66,46.56,46.6,37477.0,45.2769,45.2866,45.1895,45.2283,37477.0
2017-05-23 14:00:00,46.61,46.64,46.56,46.64,24199.0,45.2381,45.2672,45.1895,45.2672,24199.0
2017-05-23 14:05:00,46.65,46.67,46.61,46.63,14822.0,45.2769,45.2963,45.2381,45.2575,14822.0
2017-05-23 14:10:00,46.63,46.65,46.56,46.56,23223.0,45.2575,45.2769,45.1895,45.1895,23223.0
2017-05-23 14:15:00,46.56,46.63,46.56,46.62,16943.0,45.1895,45.2575,45.1895,45.2478,16943.0
2017-05-23 14:20:00,46.63,46.64,46.58,46.6,18200.0,45.2575,45.2672,45.2089,45.2283,18200.0
2017-05-23 14:25:00,46.59,46.62,46.56,46.61,21913.0,45.2186,45.2478,45.1895,45.2381,21913.0
2017-05-23 14:30:00,46.6,46.63,46.55,46.56,22705.0,45.2283,45.2575,45.1798,45.1895,22705.0
2017-05-23 14:35:00,46.56,46.6,46.55,46.56,20177.0,45.1895,45.2283,45.1798,45.1895,20177.0
2017-05-23 14:40:00,46.56,46.61,46.55,46.6,21267.0,45.1895,45.2381,45.1798,45.2283,21267.0
2017-05-23 14:45:00,46.6,46.66,46.59,46.61,19911.0,45.2283,45.2866,45.2186,45.2381,19911.0
2017-05-23 14:50:00,46.61,46.64,46.58,46.59,16080.0,45.2381,45.2672,45.2089,45.2186,16080.0
2017-05-23 14:55:00,46.61,46.65,46.59,46.65,14148.0,45.2381,45.2769,45.2186,45.2769,14148.0
2017-05-23 15:00:00,46.65,46.68,46.62,46.67,24087.0,45.2769,45.306,45.2478,45.2963,24087.0
2017-05-23 15:05:00,46.68,46.68,46.62,46.64,30481.0,45.306,45.306,45.2478,45.2672,30481.0
2017-05-23 15:10:00,46.63,46.65,46.61,46.63,30561.0,45.2575,45.2769,45.2381,45.2575,30561.0
2017-05-23 15:15:00,46.63,46.63,46.53,46.54,30869.0,45.2575,45.2575,45.1604,45.1701,30869.0
2017-05-23 15:20:00,46.55,46.56,46.5,46.52,41813.0,45.1798,45.1895,45.1313,45.1507,41813.0
2017-05-23 15:25:00,46.51,46.6,46.49,46.6,40046.0,45.141,45.2283,45.1216,45.2283,40046.0
2017-05-23 15:30:00,46.59,46.6,46.52,46.55,31339.0,45.2186,45.2283,45.1507,45.1798,31339.0
2017-05-23 15:35:00,46.55,46.6,46.54,46.59,33219.0,45.1798,45.2283,45.1701,45.2186,33219.0
2017-05-23 15:40:00,46.59,46.6,46.56,46.56,29504.0,45.2186,45.2283,45.1895,45.1895,29504.0
2017-05-23 15:45:00,46.56,46.59,46.54,46.58,54884.0,45.1895,45.2186,45.1701,45.2089,54884.0
2017-05-23 15:50:00,46.57,46.65,46.56,46.63,125879.0,45.1992,45.2769,45.1895,45.2575,125879.0
2017-05-23 15:55:00,46.63,46.67,46.63,46.67,255980.0,45.2575,45.2963,45.2575,45.2963,255980.0
2017-05-24 09:30:00,46.74,47.07,46.7,47.03,130112.0,45.3642,45.6845,45.3254,45.6457,130112.0
2017-05-24 09:35:00,47.05,47.06,46.83,46.85,34491.0,45.6651,45.6748,45.4516,45.471,34491.0
2017-05-24 09:40:00,46.86,47.04,46.86,47.04,23230.0,45.4807,45.6554,45.4807,45.6554,23230.0
2017-05-24 09:45:00,47.04,47.14,47.04,47.11,70894.0,45.6554,45.7525,45.6554,45.7233,70894.0
2017-05-24 09:50:00,47.11,47.12,47.01,47.1,96192.0,45.7233,45.733,45.6263,45.7136,96192.0
2017-05-24 09:55:00,47.1,47.16,46.97,47.05,129455.0,45.7136,45.7719,45.5875,45.6651,129455.0
2017-05-24 10:00:00,47.05,47.19,47.05,47.18,44380.0,45.6651,45.801,45.6651,45.7913,44380.0
2017-05-24 10:05:00,47.18,47.3,47.15,47.17,150315.0,45.7913,45.9077,45.7622,45.7816,150315.0
2017-05-24 10:10:00,47.17,47.34,47.15,47.28,117420.0,45.7816,45.9466,45.7622,45.8883,117420.0
2017-05-24 10:15:00,47.27,47.3,47.19,47.21,44863.0,45.8786,45.9077,45.801,45.8204,44863.0
2017-05-24 10:20:00,47.19,47.3,47.13,47.29,102219.0,45.801,45.9077,45.7427,45.898,102219.0
2017-05-24 10:25:00,47.3,47.39,47.3,47.32,86233.0,45.9077,45.9951,45.9077,45.9272,86233.0
2017-05-24 10:30:00,47.32,47.4,47.32,47.4,65146.0,45.9272,46.0048,45.9272,46.0048,65146.0
2017-05-24 10:35:00,47.41,47.43,47.37,47.37,50582.0,46.0145,46.0339,45.9757,45.9757,50582.0
2017-05-24 10:40:00,47.37,47.37,47.25,47.28,294951.0,45.9757,45.9757,45.8592,45.8883,294951.0
2017-05-24 10:45:00,47.27,47.3,47.14,47.15,111620.0,45.8786,45.9077,45.7525,45.7622,111620.0
2017-05-24 10:50:00,47.15,47.19,47.13,47.18,45326.0,45.7622,45.801,45.7427,45.7913,45326.0
2017-05-24 10:55:00,47.17,47.21,47.13,47.16,48651.0,45.7816,45.8204,45.7427,45.7719,48651.0
2017-05-24 11:00:00,47.16,47.17,47.07,47.1,56977.0,45.7719,45.7816,45.6845,45.7136,56977.0
2017-05-24 11:05:00,47.11,47.11,46.89,46.91,108328.0,45.7233,45.7233,45.5098,45.5292,108328.0
2017-05-24 11:10:00,46.92,46.93,46.85,46.89,83761.0,45.5389,45.5486,45.471,45.5098,83761.0
2017-05-24 11:15:00,46.88,46.9,46.79,46.86,61520.0,45.5001,45.5195,45.4128,45.4807,61520.0
2017-05-24 11:20:00,46.86,46.89,46.84,46.88,23070.0,45.4807,45.5098,45.4613,45.5001,23070.0
2017-05-24 11:25:00,46.87,46.88,46.78,46.78,30118.0,45.4904,45.5001,45.403,45.403,30118.0
2017-05-24 11:30:00,46.79,46.87,46.79,46.84,24872.0,45.4128,45.4904,45.4128,45.4613,24872.0
2017-05-24 11:35:00,46.84,46.85,46.8,46.81,22331.0,45.4613,45.471,45.4225,45.4322,22331.0
2017-05-24 11:40:00,46.82,46.87,46.81,46.84,18000.0,45.4419,45.4904,45.4322,45.4613,18000.0
2017-05-24 11:45:00,46.84,46.84,46.77,46.79,17071.0,45.4613,45.4613,45.3933,45.4128,17071.0
2017-05-24 11:50:00,46.8,46.8,46.72,46.77,22797.0,45.4225,45.4225,45.3448,45.3933,22797.0
2017-05-24 11:55:00,46.77,46.79,46.73,46.79,9316.0,45.3933,45.4128,45.3545,45.4128,9316.0
2017-05-24 12:00:00,46.79,46.82,46.73,46.74,20589.0,45.4128,45.4419,45.3545,45.3642,20589.0
2017-05-24 12:05:00,46.74,46.76,46.67,46.69,21045.0,45.3642,45.3836,45.2963,45.3157,21045.0
2017-05-24 12:10:00,46.68,46.72,46.66,46.7,43228.0,45.306,45.3448,45.2866,45.3254,43228.0
2017-05-24 12:15:00,46.7,46.71,46.67,46.68,28527.0,45.3254,45.3351,45.2963,45.306,28527.0
2017-05-24 12:20:00,46.67,46.69,46.65,46.65,20748.0,45.2963,45.3157,45.2769,45.2769,20748.0
2017-05-24 12:25:00,46.65,46.69,46.65,46.68,14217.0,45.2769,45.3157,45.2769,45.306,14217.0
2017-05-24 12:30:00,46.68,46.74,46.68,46.74,19800.0,45.306,45.3642,45.306,45.3642,19800.0
2017-05-24 12:35:00,46.75,46.84,46.73,46.82,24376.0,45.3739,45.4613,45.3545,45.4419,24376.0
2017-05-24 12:40:00,46.82,46.82,46.78,46.8,11196.0,45.4419,45.4419,45.403,45.4225,11196.0
2017-05-24 12:45:00,46.8,46.84,46.77,46.83,19274.0,45.4225,45.4613,45.3933,45.4516,19274.0
2017-05-24 12:50:00,46.82,46.87,46.82,46.84,14564.0,45.4419,45.4904,45.4419,45.4613,14564.0
2017-05-24 12:55:00,46.84,46.84,46.81,46.83,11831.0,45.4613,45.4613,45.4322,45.4516,11831.0
2017-05-24 13:00:00,46.84,46.85,46.78,46.79,14798.0,45.4613,45.471,45.403,45.4128,14798.0
2017-05-24 13:05:00,46.81,46.83,46.8,46.83,10554.0,45.4322,45.4516,45.4225,45.4516,10554.0
2017-05-24 13:10:00,46.83,46.85,46.78,46.79,13336.0,45.4516,45.471,45.403,45.4128,13336.0
2017-05-24 13:15:00,46.79,46.81,46.75,46.77,13405.0,45.4128,45.4322,45.3739,45.3933,13405.0
2017-05-24 13:20:00,46.76,46.79,46.75,46.78,13033.0,45.3836,45.4128,45.3739,45.403,13033.0
2017-05-24 13:25:00,46.79,46.79,46.76,46.78,9941.0,45.4128,45.4128,45.3836,45.403,9941.0
2017-05-24 13:30:00,46.79,46.83,46.79,46.83,10167.0,45.4128,45.4516,45.4128,45.4516,10167.0
2017-05-24 13:35:00,46.83,46.85,46.78,46.8,17183.0,45.4516,45.471,45.403,45.4225,17183.0
2017-05-24 13:40:00,46.81,46.82,46.78,46.82,10867.0,45.4322,45.4419,45.403,45.4419,10867.0
2017-05-24 13:45:00,46.83,46.86,46.83,46.86,9336.0,45.4516,45.4807,45.4516,45.4807,9336.0
2017-05-24 13:50:00,46.86,46.88,46.84,46.84,26705.0,45.4807,45.5001,45.4613,45.4613,26705.0
2017-05-24 13:55:00,46.84,46.86,46.83,46.84,7461.0,45.4613,45.4807,45.4516,45.4613,7461.0
2017-05-24 14:00:00,46.85,46.94,46.82,46.84,41156.0,45.471,45.5583,45.4419,45.4613,41156.0
2017-05-24 14:05:00,46.84,46.94,46.82,46.91,18201.0,45.4613,45.5583,45.4419,45.5292,18201.0
2017-05-24 14:10:00,46.91,46.94,46.86,46.88,28737.0,45.5292,45.5583,45.4807,45.5001,28737.0
2017-05-24 14:15:00,46.87,46.93,46.87,46.9,28118.0,45.4904,45.5486,45.4904,45.5195,28118.0
2017-05-24 14:20:00,46.9,46.9,46.83,46.85,18258.0,45.5195,45.5195,45.4516,45.471,18258.0
2017-05-24 14:25:00,46.85,46.9,46.84,46.9,20020.0,45.471,45.5195,45.4613,45.5195,20020.0
2017-05-24 14:30:00,46.89,46.9,46.86,46.88,24756.0,45.5098,45.5195,45.4807,45.5001,24756.0
2017-05-24 14:35:00,46.88,46.91,46.86,46.87,27213.0,45.5001,45.5292,45.4807,45.4904,27213.0
2017-05-24 14:40:00,46.86,46.87,46.82,46.82,14475.0,45.4807,45.4904,45.4419,45.4419,14475.0
2017-05-24 14:45:00,46.83,46.86,46.82,46.85,13003.0,45.4516,45.4807,45.4419,45.471,13003.0
2017-05-24 14:50:00,46.84,46.85,46.79,46.82,13483.0,45.4613,45.471,45.4128,45.4419,13483.0
2017-05-24 14:55:00,46.81,46.81,46.74,46.79,23368.0,45.4322,45.4322,45.3642,45.4128,23368.0
2017-05-24 15:00:00,46.79,46.83,46.75,46.78,25743.0,45.4128,45.4516,45.3739,45.403,25743.0
2017-05-24 15:05:00,46.76,46.77,46.69,46.72,55596.0,45.3836,45.3933,45.3157,45.3448,55596.0
2017-05-24 15:10:00,46.72,46.73,46.66,46.72,19872.0,45.3448,45.3545,45.2866,45.3448,19872.0
2017-05-24 15:15:00,46.72,46.72,46.68,46.7,34429.0,45.3448,45.3448,45.306,45.3254,34429.0
2017-05-24 15:20:00,46.7,46.75,46.69,46.69,18757.0,45.3254,45.3739,45.3157,45.3157,18757.0
2017-05-24 15:25:00,46.7,46.71,46.67,46.69,21837.0,45.3254,45.3351,45.2963,45.3157,21837.0
2017-05-24 15:30:00,46.69,46.75,46.69,46.73,28961.0,45.3157,45.3739,45.3157,45.3545,28961.0
2017-05-24 15:35:00,46.73,46.76,46.7,46.72,31678.0,45.3545,45.3836,45.3254,45.3448,31678.0
2017-05-24 15:40:00,46.73,46.77,46.73,46.76,31810.0,45.3545,45.3933,45.3545,45.3836,31810.0
2017-05-24 15:45:00,46.75,46.76,46.71,46.75,48188.0,45.3739,45.3836,45.3351,45.3739,48188.0
2017-05-24 15:50:00,46.75,46.8,46.74,46.78,83833.0,45.3739,45.4225,45.3642,45.403,83833.0
2017-05-24 15:55:00,46.78,46.84,46.76,46.78,219911.0,45.403,45.4613,45.3836,45.403,219911.0
2017-05-25 09:30:00,46.99,47.02,46.82,46.99,68313.0,45.6069,45.636,45.4419,45.6069,68313.0
2017-05-25 09:35:00,46.99,47.3,46.99,47.15,92971.0,45.6069,45.9077,45.6069,45.7622,92971.0
2017-05-25 09:40:00,47.18,47.38,47.17,47.38,102007.0,45.7913,45.9854,45.7816,45.9854,102007.0
2017-05-25 09:45:00,47.37,47.4,47.34,47.35,53122.0,45.9757,46.0048,45.9466,45.9563,53122.0
2017-05-25 09:50:00,47.36,47.42,47.34,47.39,60129.0,45.966,46.0242,45.9466,45.9951,60129.0
2017-05-25 09:55:00,47.39,47.41,47.25,47.26,74812.0,45.9951,46.0145,45.8592,45.8689,74812.0
2017-05-25 10:00:00,47.26,47.28,47.15,47.16,52436.0,45.8689,45.8883,45.7622,45.7719,52436.0
2017-05-25 10:05:00,47.16,47.19,47.09,47.13,58933.0,45.7719,45.801,45.7039,45.7427,58933.0
2017-05-25 10:10:00,47.14,47.4,47.12,47.36,98235.0,45.7525,46.0048,45.733,45.966,98235.0
2017-05-25 10:15:00,47.37,47.37,47.18,47.21,32609.0,45.9757,45.9757,45.7913,45.8204,32609.0
2017-05-25 10:20:00,47.21,47.28,47.15,47.16,31309.0,45.8204,45.8883,45.7622,45.7719,31309.0
2017-05-25 10:25:00,47.16,47.23,47.16,47.19,21460.0,45.7719,45.8398,45.7719,45.801,21460.0
2017-05-25 10:30:00,47.2,47.23,47.16,47.21,24661.0,45.8107,45.8398,45.7719,45.8204,24661.0
2017-05-25 10:35:00,47.21,47.27,47.19,47.25,19755.0,45.8204,45.8786,45.801,45.8592,19755.0
2017-05-25 10:40:00,47.26,47.28,47.2,47.23,17828.0,45.8689,45.8883,45.8107,45.8398,17828.0
2017-05-25 10:45:00,47.23,47.25,47.16,47.16,50544.0,45.8398,45.8592,45.7719,45.7719,50544.0
2017-05-25 10:50:00,47.16,47.17,47.13,47.17,48091.0,45.7719,45.7816,45.7427,45.7816,48091.0
2017-05-25 10:55:00,47.17,47.3,47.17,47.27,36627.0,45.7816,45.9077,45.7816,45.8786,36627.0
2017-05-25 11:00:00,47.27,47.28,47.22,47.25,34623.0,45.8786,45.8883,45.8301,45.8592,34623.0
2017-05-25 11:05:00,47.25,47.33,47.25,47.32,38610.0,45.8592,45.9369,45.8592,45.9272,38610.0
2017-05-25 11:10:00,47.33,47.34,47.24,47.24,13712.0,45.9369,45.9466,45.8495,45.8495,13712.0
2017-05-25 11:15:00,47.24,47.31,47.24,47.26,17119.0,45.8495,45.9174,45.8495,45.8689,17119.0
2017-05-25 11:20:00,47.27,47.29,47.25,47.28,17736.0,45.8786,45.898,45.8592,45.8883,17736.0
2017-05-25 11:25:00,47.28,47.34,47.26,47.33,27095.0,45.8883,45.9466,45.8689,45.9369,27095.0
2017-05-25 11:30:00,47.33,47.34,47.28,47.28,29723.0,45.9369,45.9466,45.8883,45.8883,29723.0
2017-05-25 11:35:00,47.27,47.27,47.13,47.19,50463.0,45.8786,45.8786,45.7427,45.801,50463.0
2017-05-25 11:40:00,47.2,47.22,47.13,47.21,34086.0,45.8107,45.8301,45.7427,45.8204,34086.0
2017-05-25 11:45:00,47.2,47.23,47.19,47.23,19090.0,45.8107,45.8398,45.801,45.8398,19090.0
2017-05-25 11:50:00,47.23,47.28,47.23,47.25,15504.0,45.8398,45.8883,45.8398,45.8592,15504.0
2017-05-25 11:55:00,47.24,47.26,47.22,47.23,12767.0,45.8495,45.8689,45.8301,45.8398,12767.0
2017-05-25 12:00:00,47.23,47.29,47.2,47.25,38334.0,45.8398,45.898,45.8107,45.8592,38334.0
2017-05-25 12:05:00,47.25,47.28,47.25,47.25,30800.0,45.8592,45.8883,45.8592,45.8592,30800.0
2017-05-25 12:10:00,47.26,47.29,47.23,47.29,90082.0,45.8689,45.898,45.8398,45.898,90082.0
2017-05-25 12:15:00,47.29,47.32,47.27,47.3,23848.0,45.898,45.9272,45.8786,45.9077,23848.0
2017-05-25 12:20:00,47.29,47.38,47.29,47.36,53131.0,45.898,45.9854,45.898,45.966,53131.0
2017-05-25 12:25:00,47.36,47.38,47.32,47.34,42973.0,45.966,45.9854,45.9272,45.9466,42973.0
2017-05-25 12:30:00,47.34,47.34,47.3,47.32,47501.0,45.9466,45.9466,45.9077,45.9272,47501.0
2017-05-25 12:35:00,47.32,47.39,47.31,47.38,99143.0,45.9272,45.9951,45.9174,45.9854,99143.0
2017-05-25 12:40:00,47.38,47.46,47.38,47.45,74471.0,45.9854,46.063,45.9854,46.0533,74471.0
2017-05-25 12:45:00,47.45,47.5,47.45,47.47,65651.0,46.0533,46.1019,46.0533,46.0727,65651.0
2017-05-25 12:50:00,47.48,47.54,47.47,47.49,91630.0,46.0824,46.1407,46.0727,46.0921,91630.0
2017-05-25 12:55:00,47.49,47.5,47.46,47.5,23295.0,46.0921,46.1019,46.063,46.1019,23295.0
2017-05-25 13:00:00,47.5,47.57,47.49,47.56,23141.0,46.1019,46.1698,46.0921,46.1601,23141.0
2017-05-25 13:05:00,47.56,47.56,47.49,47.55,27341.0,46.1601,46.1601,46.0921,46.1504,27341.0
2017-05-25 13:10:00,47.56,47.62,47.52,47.58,49029.0,46.1601,46.2183,46.1213,46.1795,49029.0
2017-05-25 13:15:00,47.58,47.59,47.54,47.58,28986.0,46.1795,46.1892,46.1407,46.1795,28986.0
2017-05-25 13:20:00,47.58,47.59,47.55,47.58,20144.0,46.1795,46.1892,46.1504,46.1795,20144.0
2017-05-25 13:25:00,47.58,47.64,47.56,47.63,31615.0,46.1795,46.2377,46.1601,46.228,31615.0
2017-05-25 13:30:00,47.63,47.65,47.56,47.56,37993.0,46.228,46.2474,46.1601,46.1601,37993.0
2017-05-25 13:35:00,47.57,47.58,47.52,47.53,22712.0,46.1698,46.1795,46.1213,46.131,22712.0
2017-05-25 13:40:00,47.53,47.64,47.53,47.61,28856.0,46.131,46.2377,46.131,46.2086,28856.0
2017-05-25 13:45:00,47.6,47.6,47.51,47.54,26916.0,46.1989,46.1989,46.1116,46.1407,26916.0
2017-05-25 13:50:00,47.54,47.59,47.54,47.57,24791.0,46.1407,46.1892,46.1407,46.1698,24791.0
2017-05-25 13:55:00,47.58,47.63,47.54,47.63,32561.0,46.1795,46.228,46.1407,46.228,32561.0
2017-05-25 14:00:00,47.61,47.68,47.61,47.66,51192.0,46.2086,46.2766,46.2086,46.2571,51192.0
2017-05-25 14:05:00,47.67,47.67,47.63,47.64,14280.0,46.2668,46.2668,46.228,46.2377,14280.0
2017-05-25 14:10:00,47.64,47.65,47.6,47.61,23789.0,46.2377,46.2474,46.1989,46.2086,23789.0
2017-05-25 14:15:00,47.62,47.65,47.6,47.65,24366.0,46.2183,46.2474,46.1989,46.2474,24366.0
2017-05-25 14:20:00,47.65,47.71,47.64,47.66,96100.0,46.2474,46.3057,46.2377,46.2571,96100.0
2017-05-25 14:25:00,47.66,47.68,47.64,47.65,34291.0,46.2571,46.2766,46.2377,46.2474,34291.0
2017-05-25 14:30:00,47.64,47.7,47.6,47.68,56614.0,46.2377,46.296,46.1989,46.2766,56614.0
2017-05-25 14:35:00,47.69,47.79,47.67,47.78,64305.0,46.2863,46.3833,46.2668,46.3736,64305.0
2017-05-25 14:40:00,47.78,47.8,47.72,47.75,27115.0,46.3736,46.393,46.3154,46.3445,27115.0
2017-05-25 14:45:00,47.75,47.76,47.71,47.75,42382.0,46.3445,46.3542,46.3057,46.3445,42382.0
2017-05-25 14:50:00,47.75,47.84,47.75,47.82,56053.0,46.3445,46.4318,46.3445,46.4124,56053.0
2017-05-25 14:55:00,47.81,47.85,47.81,47.83,54512.0,46.4027,46.4416,46.4027,46.4221,54512.0
2017-05-25 15:00:00,47.84,47.89,47.82,47.86,104006.0,46.4318,46.4804,46.4124,46.4513,104006.0
2017-05-25 15:05:00,47.86,47.87,47.8,47.8,60237.0,46.4513,46.461,46.393,46.393,60237.0
2017-05-25 15:10:00,47.81,47.83,47.78,47.81,68902.0,46.4027,46.4221,46.3736,46.4027,68902.0
2017-05-25 15:15:00,47.81,47.84,47.79,47.81,41197.0,46.4027,46.4318,46.3833,46.4027,41197.0
2017-05-25 15:20:00,47.82,47.87,47.78,47.87,105793.0,46.4124,46.461,46.3736,46.461,105793.0
2017-05-25 15:25:00,47.86,47.9,47.85,47.89,45473.0,46.4513,46.4901,46.4416,46.4804,45473.0
2017-05-25 15:30:00,47.89,47.95,47.83,47.95,158978.0,46.4804,46.5386,46.4221,46.5386,158978.0
2017-05-25 15:35:00,47.95,48.0,47.94,47.98,140495.0,46.5386,46.5871,46.5289,46.5677,140495.0
2017-05-25 15:40:00,47.98,47.99,47.91,47.93,105589.0,46.5677,46.5774,46.4998,46.5192,105589.0
2017-05-25 15:45:00,47.92,48.04,47.92,48.02,287872.0,46.5095,46.626,46.5095,46.6065,287872.0
2017-05-25 15:50:00,48.01,48.12,47.99,48.12,275523.0,46.5968,46.7036,46.5774,46.7036,275523.0
2017-05-25 15:55:00,48.11,48.12,47.99,48.02,319742.0,46.6939,46.7036,46.5774,46.6065,319742.0
2017-05-26 09:30:00,47.79,48.23,47.72,48.21,121443.0,46.3833,46.8104,46.3154,46.791,121443.0
2017-05-26 09:35:00,48.19,48.28,48.1,48.28,91977.0,46.7715,46.8589,46.6842,46.8589,91977.0
2017-05-26 09:40:00,48.27,48.39,48.15,48.39,65780.0,46.8492,46.9657,46.7327,46.9657,65780.0
2017-05-26 09:45:00,48.39,48.45,48.33,48.35,100750.0,46.9657,47.0239,46.9074,46.9268,100750.0
2017-05-26 09:50:00,48.35,48.35,48.27,48.28,58107.0,46.9268,46.9268,46.8492,46.8589,58107.0
2017-05-26 09:55:00,48.29,48.43,48.2,48.43,61323.0,46.8686,47.0045,46.7812,47.0045,61323.0
2017-05-26 10:00:00,48.4,48.58,48.32,48.55,166498.0,46.9754,47.1501,46.8977,47.1209,166498.0
2017-05-26 10:05:00,48.56,48.58,48.26,48.27,65166.0,47.1307,47.1501,46.8395,46.8492,65166.0
2017-05-26 10:10:00,48.27,48.48,48.27,48.46,53660.0,46.8492,47.053,46.8492,47.0336,53660.0
2017-05-26 10:15:00,48.46,48.53,48.42,48.46,44111.0,47.0336,47.1015,46.9948,47.0336,44111.0
2017-05-26 10:20:00,48.47,48.56,48.46,48.51,87822.0,47.0433,47.1307,47.0336,47.0821,87822.0
2017-05-26 10:25:00,48.5,48.56,48.5,48.55,118130.0,47.0724,47.1307,47.0724,47.1209,118130.0
2017-05-26 10:30:00,48.55,48.56,48.36,48.38,59721.0,47.1209,47.1307,46.9365,46.956,59721.0
2017-05-26 10:35:00,48.38,48.4,48.26,48.33,75253.0,46.956,46.9754,46.8395,46.9074,75253.0
2017-05-26 10:40:00,48.33,48.48,48.33,48.46,62713.0,46.9074,47.053,46.9074,47.0336,62713.0
2017-05-26 10:45:00,48.46,48.47,48.4,48.41,47472.0,47.0336,47.0433,46.9754,46.9851,47472.0
2017-05-26 10:50:00,48.41,48.53,48.4,48.53,62142.0,46.9851,47.1015,46.9754,47.1015,62142.0
2017-05-26 10:55:00,48.53,48.54,48.37,48.38,46176.0,47.1015,47.1112,46.9462,46.956,46176.0
2017-05-26 11:00:00,48.38,48.47,48.38,48.47,31791.0,46.956,47.0433,46.956,47.0433,31791.0
2017-05-26 11:05:00,48.47,48.56,48.45,48.54,60474.0,47.0433,47.1307,47.0239,47.1112,60474.0
2017-05-26 11:10:00,48.55,48.55,48.5,48.52,64755.0,47.1209,47.1209,47.0724,47.0918,64755.0
2017-05-26 11:15:00,48.52,48.6,48.52,48.6,85787.0,47.0918,47.1695,47.0918,47.1695,85787.0
2017-05-26 11:20:00,48.59,48.68,48.59,48.64,84674.0,47.1598,47.2471,47.1598,47.2083,84674.0
2017-05-26 11:25:00,48.64,48.74,48.64,48.73,88805.0,47.2083,47.3054,47.2083,47.2956,88805.0
2017-05-26 11:30:00,48.73,48.82,48.72,48.81,85905.0,47.2956,47.383,47.2859,47.3733,85905.0
2017-05-26 11:35:00,48.81,48.82,48.69,48.71,71424.0,47.3733,47.383,47.2568,47.2762,71424.0
2017-05-26 11:40:00,48.71,48.75,48.62,48.64,106134.0,47.2762,47.3151,47.1889,47.2083,106134.0
2017-05-26 11:45:00,48.65,48.66,48.56,48.59,36768.0,47.218,47.2277,47.1307,47.1598,36768.0
2017-05-26 11:50:00,48.59,48.62,48.55,48.55,46006.0,47.1598,47.1889,47.1209,47.1209,46006.0
2017-05-26 11:55:00,48.55,48.56,48.51,48.55,62671.0,47.1209,47.1307,47.0821,47.1209,62671.0
2017-05-26 12:00:00,48.56,48.63,48.55,48.62,65362.0,47.1307,47.1986,47.1209,47.1889,65362.0
2017-05-26 12:05:00,48.62,48.71,48.62,48.7,53823.0,47.1889,47.2762,47.1889,47.2665,53823.0
2017-05-26 12:10:00,48.71,48.74,48.67,48.73,35876.0,47.2762,47.3054,47.2374,47.2956,35876.0
2017-05-26 12:15:00,48.73,48.74,48.67,48.68,34460.0,47.2956,47.3054,47.2374,47.2471,34460.0
2017-05-26 12:20:00,48.68,48.69,48.64,48.65,27585.0,47.2471,47.2568,47.2083,47.218,27585.0
2017-05-26 12:25:00,48.65,48.71,48.63,48.7,99618.0,47.218,47.2762,47.1986,47.2665,99618.0
2017-05-26 12:30:00,48.7,48.71,48.54,48.56,67911.0,47.2665,47.2762,47.1112,47.1307,67911.0
2017-05-26 12:35:00,48.56,48.59,48.54,48.58,30481.0,47.1307,47.1598,47.1112,47.1501,30481.0
2017-05-26 12:40:00,48.57,48.6,48.49,48.52,27901.0,47.1404,47.1695,47.0627,47.0918,27901.0
2017-05-26 12:45:00,48.52,48.53,48.46,48.5,24934.0,47.0918,47.1015,47.0336,47.0724,24934.0
2017-05-26 12:50:00,48.5,48.62,48.48,48.62,79168.0,47.0724,47.1889,47.053,47.1889,79168.0
2017-05-26 12:55:00,48.61,48.63,48.58,48.59,23823.0,47.1792,47.1986,47.1501,47.1598,23823.0
2017-05-26 13:00:00,48.58,48.58,48.51,48.57,17365.0,47.1501,47.1501,47.0821,47.1404,17365.0
2017-05-26 13:05:00,48.57,48.59,48.51,48.53,29206.0,47.1404,47.1598,47.0821,47.1015,29206.0
2017-05-26 13:10:00,48.54,48.64,48.54,48.62,35456.0,47.1112,47.2083,47.1112,47.1889,35456.0
2017-05-26 13:15:00,48.63,48.65,48.59,48.64,28430.0,47.1986,47.218,47.1598,47.2083,28430.0
2017-05-26 13:20:00,48.65,48.65,48.61,48.62,18151.0,47.218,47.218,47.1792,47.1889,18151.0
2017-05-26 13:25:00,48.63,48.67,48.63,48.66,35220.0,47.1986,47.2374,47.1986,47.2277,35220.0
2017-05-26 13:30:00,48.66,48.68,48.62,48.68,44725.0,47.2277,47.2471,47.1889,47.2471,44725.0
2017-05-26 13:35:00,48.69,48.7,48.66,48.69,47651.0,47.2568,47.2665,47.2277,47.2568,47651.0
2017-05-26 13:40:00,48.7,48.7,48.57,48.66,112132.0,47.2665,47.2665,47.1404,47.2277,112132.0
2017-05-26 13:45:00,48.66,48.68,48.64,48.65,49956.0,47.2277,47.2471,47.2083,47.218,49956.0
2017-05-26 13:50:00,48.66,48.71,48.65,48.7,24483.0,47.2277,47.2762,47.218,47.2665,24483.0
2017-05-26 13:55:00,48.7,48.72,48.65,48.68,37297.0,47.2665,47.2859,47.218,47.2471,37297.0
2017-05-26 14:00:00,48.68,48.68,48.62,48.62,31341.0,47.2471,47.2471,47.1889,47.1889,31341.0
2017-05-26 14:05:00,48.62,48.67,48.61,48.66,35660.0,47.1889,47.2374,47.1792,47.2277,35660.0
2017-05-26 14:10:00,48.66,48.67,48.63,48.67,34231.0,47.2277,47.2374,47.1986,47.2374,34231.0
2017-05-26 14:15:00,48.67,48.71,48.64,48.69,44117.0,47.2374,47.2762,47.2083,47.2568,44117.0
2017-05-26 14:20:00,48.7,48.75,48.69,48.7,26553.0,47.2665,47.3151,47.2568,47.2665,26553.0
2017-05-26 14:25:00,48.7,48.71,48.67,48.69,26283.0,47.2665,47.2762,47.2374,47.2568,26283.0
2017-05-26 14:30:00,48.69,48.74,48.68,48.69,41441.0,47.2568,47.3054,47.2471,47.2568,41441.0
2017-05-26 14:35:00,48.7,48.73,48.69,48.72,15606.0,47.2665,47.2956,47.2568,47.2859,15606.0
2017-05-26 14:40:00,48.72,48.72,48.69,48.71,26857.0,47.2859,47.2859,47.2568,47.2762,26857.0
2017-05-26 14:45:00,48.7,48.74,48.7,48.73,34405.0,47.2665,47.3054,47.2665,47.2956,34405.0
2017-05-26 14:50:00,48.73,48.76,48.72,48.75,48737.0,47.2956,47.3248,47.2859,47.3151,48737.0
2017-05-26 14:55:00,48.74,48.74,48.62,48.7,71018.0,47.3054,47.3054,47.1889,47.2665,71018.0
2017-05-26 15:00:00,48.71,48.72,48.62,48.62,39063.0,47.2762,47.2859,47.1889,47.1889,39063.0
2017-05-26 15:05:00,48.61,48.66,48.58,48.62,68319.0,47.1792,47.2277,47.1501,47.1889,68319.0
2017-05-26 15:10:00,48.62,48.63,48.59,48.59,69684.0,47.1889,47.1986,47.1598,47.1598,69684.0
2017-05-26 15:15:00,48.6,48.62,48.59,48.6,47213.0,47.1695,47.1889,47.1598,47.1695,47213.0
2017-05-26 15:20:00,48.6,48.61,48.59,48.6,47934.0,47.1695,47.1792,47.1598,47.1695,47934.0
2017-05-26 15:25:00,48.61,48.67,48.6,48.65,73709.0,47.1792,47.2374,47.1695,47.218,73709.0
2017-05-26 15:30:00,48.65,48.74,48.65,48.73,78322.0,47.218,47.3054,47.218,47.2956,78322.0
2017-05-26 15:35:00,48.73,48.77,48.71,48.72,80699.0,47.2956,47.3345,47.2762,47.2859,80699.0
2017-05-26 15:40:00,48.72,48.76,48.69,48.75,119186.0,47.2859,47.3248,47.2568,47.3151,119186.0
2017-05-26 15:45:00,48.75,48.78,48.73,48.76,114870.0,47.3151,47.3442,47.2956,47.3248,114870.0
2017-05-26 15:50:00,48.77,48.81,48.73,48.73,190560.0,47.3345,47.3733,47.2956,47.2956,190560.0
2017-05-26 15:55:00,48.73,48.74,48.66,48.73,315967.0,47.2956,47.3054,47.2277,47.2956,315967.0
2017-05-30 09:30:00,48.4,48.5,47.79,48.11,245249.0,46.9754,47.0724,46.3833,46.6939,245249.0
2017-05-30 09:35:00,48.12,48.37,48.05,48.24,117467.0,46.7036,46.9462,46.6357,46.8201,117467.0
2017-05-30 09:40:00,48.25,48.43,48.14,48.34,53512.0,46.8298,47.0045,46.723,46.9171,53512.0
2017-05-30 09:45:00,48.37,48.55,48.36,48.48,40033.0,46.9462,47.1209,46.9365,47.053,40033.0
2017-05-30 09:50:00,48.48,48.49,48.34,48.34,29683.0,47.053,47.0627,46.9171,46.9171,29683.0
2017-05-30 09:55:00,48.34,48.38,48.26,48.26,36657.0,46.9171,46.956,46.8395,46.8395,36657.0
2017-05-30 10:00:00,48.28,48.32,48.1,48.17,65160.0,46.8589,46.8977,46.6842,46.7521,65160.0
2017-05-30 10:05:00,48.16,48.18,48.04,48.09,67566.0,46.7424,46.7618,46.626,46.6745,67566.0
2017-05-30 10:10:00,48.09,48.13,47.93,47.94,232235.0,46.6745,46.7133,46.5192,46.5289,232235.0
2017-05-30 10:15:00,47.94,48.1,47.92,48.07,66006.0,46.5289,46.6842,46.5095,46.6551,66006.0
2017-05-30 10:20:00,48.08,48.17,48.07,48.1,47534.0,46.6648,46.7521,46.6551,46.6842,47534.0
2017-05-30 10:25:00,48.11,48.15,48.06,48.08,41675.0,46.6939,46.7327,46.6454,46.6648,41675.0
2017-05-30 10:30:00,48.08,48.17,48.08,48.17,41437.0,46.6648,46.7521,46.6648,46.7521,41437.0
2017-05-30 10:35:00,48.18,48.18,47.99,48.02,67842.0,46.7618,46.7618,46.5774,46.6065,67842.0
2017-05-30 10:40:00,48.03,48.07,47.91,47.94,65552.0,46.6163,46.6551,46.4998,46.5289,65552.0
2017-05-30 10:45:00,47.94,48.06,47.93,48.04,53796.0,46.5289,46.6454,46.5192,46.626,53796.0
2017-05-30 10:50:00,48.04,48.13,48.04,48.09,48222.0,46.626,46.7133,46.626,46.6745,48222.0
2017-05-30 10:55:00,48.1,48.11,48.02,48.02,34915.0,46.6842,46.6939,46.6065,46.6065,34915.0
2017-05-30 11:00:00,48.02,48.06,48.0,48.01,38134.0,46.6065,46.6454,46.5871,46.5968,38134.0
2017-05-30 11:05:00,48.01,48.03,47.97,48.0,57950.0,46.5968,46.6163,46.558,46.5871,57950.0
2017-05-30 11:10:00,48.0,48.04,47.99,48.0,31867.0,46.5871,46.626,46.5774,46.5871,31867.0
2017-05-30 11:15:00,48.0,48.07,47.99,48.03,87720.0,46.5871,46.6551,46.5774,46.6163,87720.0
2017-05-30 11:20:00,48.03,48.09,48.03,48.07,26502.0,46.6163,46.6745,46.6163,46.6551,26502.0
2017-05-30 11:25:00,48.07,48.09,48.05,48.05,41049.0,46.6551,46.6745,46.6357,46.6357,41049.0
2017-05-30 11:30:00,48.05,48.07,47.98,47.99,37367.0,46.6357,46.6551,46.5677,46.5774,37367.0
2017-05-30 11:35:00,48.0,48.01,47.92,47.94,59821.0,46.5871,46.5968,46.5095,46.5289,59821.0
2017-05-30 11:40:00,47.94,47.96,47.86,47.9,49356.0,46.5289,46.5483,46.4513,46.4901,49356.0
2017-05-30 11:45:00,47.9,47.94,47.89,47.94,39666.0,46.4901,46.5289,46.4804,46.5289,39666.0
2017-05-30 11:50:00,47.94,48.09,47.94,48.08,34283.0,46.5289,46.6745,46.5289,46.6648,34283.0
2017-05-30 11:55:00,48.08,48.09,48.01,48.05,33428.0,46.6648,46.6745,46.5968,46.6357,33428.0
2017-05-30 12:00:00,48.06,48.14,48.03,48.11,28143.0,46.6454,46.723,46.6163,46.6939,28143.0
2017-05-30 12:05:00,48.11,48.16,48.08,48.15,23704.0,46.6939,46.7424,46.6648,46.7327,23704.0
2017-05-30 12:10:00,48.15,48.17,48.11,48.13,26276.0,46.7327,46.7521,46.6939,46.7133,26276.0
2017-05-30 12:15:00,48.14,48.16,48.12,48.13,26561.0,46.723,46.7424,46.7036,46.7133,26561.0
2017-05-30 12:20:00,48.12,48.16,48.11,48.13,20605.0,46.7036,46.7424,46.6939,46.7133,20605.0
2017-05-30 12:25:00,48.12,48.13,47.99,48.03,25561.0,46.7036,46.7133,46.5774,46.6163,25561.0
2017-05-30 12:30:00,48.03,48.04,47.99,48.0,18697.0,46.6163,46.626,46.5774,46.5871,18697.0
2017-05-30 12:35:00,47.99,48.02,47.95,47.98,21737.0,46.5774,46.6065,46.5386,46.5677,21737.0
2017-05-30 12:40:00,47.99,48.05,47.98,48.01,16185.0,46.5774,46.6357,46.5677,46.5968,16185.0
2017-05-30 12:45:00,48.02,48.53,48.01,48.39,175296.0,46.6065,47.1015,46.5968,46.9657,175296.0
2017-05-30 12:50:00,48.38,48.54,48.31,48.52,132185.0,46.956,47.1112,46.888,47.0918,132185.0
2017-05-30 12:55:00,48.53,48.57,48.41,48.43,58688.0,47.1015,47.1404,46.9851,47.0045,58688.0
2017-05-30 13:00:00,48.43,48.5,48.41,48.44,32340.0,47.0045,47.0724,46.9851,47.0142,32340.0
2017-05-30 13:05:00,48.43,48.48,48.41,48.46,39139.0,47.0045,47.053,46.9851,47.0336,39139.0
2017-05-30 13:10:00,48.45,48.51,48.45,48.49,45694.0,47.0239,47.0821,47.0239,47.0627,45694.0
2017-05-30 13:15:00,48.5,48.58,48.49,48.54,37497.0,47.0724,47.1501,47.0627,47.1112,37497.0
2017-05-30 13:20:00,48.54,48.58,48.34,48.37,76265.0,47.1112,47.1501,46.9171,46.9462,76265.0
2017-05-30 13:25:00,48.36,48.41,48.21,48.32,139360.0,46.9365,46.9851,46.791,46.8977,139360.0
2017-05-30 13:30:00,48.33,48.39,48.28,48.38,47627.0,46.9074,46.9657,46.8589,46.956,47627.0
2017-05-30 13:35:00,48.39,48.39,48.28,48.3,44643.0,46.9657,46.9657,46.8589,46.8783,44643.0
2017-05-30 13:40:00,48.31,48.34,48.28,48.31,45214.0,46.888,46.9171,46.8589,46.888,45214.0
2017-05-30 13:45:00,48.3,48.34,48.27,48.34,15315.0,46.8783,46.9171,46.8492,46.9171,15315.0
2017-05-30 13:50:00,48.34,48.39,48.31,48.31,43496.0,46.9171,46.9657,46.888,46.888,43496.0
2017-05-30 13:55:00,48.3,48.34,48.28,48.33,29517.0,46.8783,46.9171,46.8589,46.9074,29517.0
2017-05-30 14:00:00,48.33,48.35,48.25,48.3,38823.0,46.9074,46.9268,46.8298,46.8783,38823.0
2017-05-30 14:05:00,48.29,48.3,48.24,48.28,24446.0,46.8686,46.8783,46.8201,46.8589,24446.0
2017-05-30 14:10:00,48.27,48.3,48.23,48.23,50459.0,46.8492,46.8783,46.8104,46.8104,50459.0
2017-05-30 14:15:00,48.24,48.25,48.2,48.21,34710.0,46.8201,46.8298,46.7812,46.791,34710.0
2017-05-30 14:20:00,48.22,48.22,48.16,48.18,24281.0,46.8007,46.8007,46.7424,46.7618,24281.0
2017-05-30 14:25:00,48.18,48.22,48.18,48.19,22491.0,46.7618,46.8007,46.7618,46.7715,22491.0
2017-05-30 14:30:00,48.18,48.18,48.13,48.17,43162.0,46.7618,46.7618,46.7133,46.7521,43162.0
2017-05-30 14:35:00,48.16,48.19,48.13,48.17,47717.0,46.7424,46.7715,46.7133,46.7521,47717.0
2017-05-30 14:40:00,48.17,48.24,48.16,48.23,39931.0,46.7521,46.8201,46.7424,46.8104,39931.0
2017-05-30 14:45:00,48.23,48.25,48.18,48.18,32725.0,46.8104,46.8298,46.7618,46.7618,32725.0
2017-05-30 14:50:00,48.19,48.25,48.19,48.23,26967.0,46.7715,46.8298,46.7715,46.8104,26967.0
2017-05-30 14:55:00,48.23,48.24,48.19,48.21,35793.0,46.8104,46.8201,46.7715,46.791,35793.0
2017-05-30 15:00:00,48.22,48.27,48.19,48.24,36653.0,46.8007,46.8492,46.7715,46.8201,36653.0
2017-05-30 15:05:00,48.24,48.25,48.15,48.16,54503.0,46.8201,46.8298,46.7327,46.7424,54503.0
2017-05-30 15:10:00,48.15,48.17,48.14,48.16,39180.0,46.7327,46.7521,46.723,46.7424,39180.0
2017-05-30 15:15:00,48.17,48.21,48.16,48.21,61695.0,46.7521,46.791,46.7424,46.791,61695.0
2017-05-30 15:20:00,48.2,48.2,48.14,48.15,52451.0,46.7812,46.7812,46.723,46.7327,52451.0
2017-05-30 15:25:00,48.15,48.16,48.1,48.1,57671.0,46.7327,46.7424,46.6842,46.6842,57671.0
2017-05-30 15:30:00,48.1,48.11,48.05,48.05,47960.0,46.6842,46.6939,46.6357,46.6357,47960.0
2017-05-30 15:35:00,48.05,48.06,47.94,47.96,90206.0,46.6357,46.6454,46.5289,46.5483,90206.0
2017-05-30 15:40:00,47.96,48.01,47.95,48.0,117194.0,46.5483,46.5968,46.5386,46.5871,117194.0
2017-05-30 15:45:00,48.0,48.0,47.96,47.99,103340.0,46.5871,46.5871,46.5483,46.5774,103340.0
2017-05-30 15:50:00,47.99,48.02,47.97,47.98,263575.0,46.5774,46.6065,46.558,46.5677,263575.0
2017-05-30 15:55:00,47.98,48.01,47.92,47.95,305162.0,46.5677,46.5968,46.5095,46.5386,305162.0
2017-05-31 09:30:00,48.2,48.48,48.05,48.35,83769.0,46.7812,47.053,46.6357,46.9268,83769.0
2017-05-31 09:35:00,48.31,48.31,48.0,48.04,121566.0,46.888,46.888,46.5871,46.626,121566.0
2017-05-31 09:40:00,48.03,48.18,47.97,48.0,49418.0,46.6163,46.7618,46.558,46.5871,49418.0
2017-05-31 09:45:00,48.0,48.01,47.73,47.73,82931.0,46.5871,46.5968,46.3251,46.3251,82931.0
2017-05-31 09:50:00,47.75,47.81,47.63,47.64,29752.0,46.3445,46.4027,46.228,46.2377,29752.0
2017-05-31 09:55:00,47.62,47.67,47.53,47.66,163899.0,46.2183,46.2668,46.131,46.2571,163899.0
2017-05-31 10:00:00,47.67,47.75,47.56,47.65,44319.0,46.2668,46.3445,46.1601,46.2474,44319.0
2017-05-31 10:05:00,47.66,47.72,47.58,47.72,42113.0,46.2571,46.3154,46.1795,46.3154,42113.0
2017-05-31 10:10:00,47.72,47.83,47.69,47.8,31913.0,46.3154,46.4221,46.2863,46.393,31913.0
2017-05-31 10:15:00,47.81,47.85,47.76,47.82,51765.0,46.4027,46.4416,46.3542,46.4124,51765.0
2017-05-31 10:20:00,47.82,47.84,47.75,47.81,26406.0,46.4124,46.4318,46.3445,46.4027,26406.0
2017-05-31 10:25:00,47.81,47.84,47.75,47.84,27568.0,46.4027,46.4318,46.3445,46.4318,27568.0
2017-05-31 10:30:00,47.83,47.97,47.8,47.95,36206.0,46.4221,46.558,46.393,46.5386,36206.0
2017-05-31 10:35:00,47.96,48.04,47.95,47.99,39350.0,46.5483,46.626,46.5386,46.5774,39350.0
2017-05-31 10:40:00,48.01,48.06,47.92,47.98,54341.0,46.5968,46.6454,46.5095,46.5677,54341.0
2017-05-31 10:45:00,47.98,48.01,47.91,48.0,26261.0,46.5677,46.5968,46.4998,46.5871,26261.0
2017-05-31 10:50:00,48.01,48.05,47.99,48.03,17558.0,46.5968,46.6357,46.5774,46.6163,17558.0
2017-05-31 10:55:00,48.0,48.07,47.97,48.05,30818.0,46.5871,46.6551,46.558,46.6357,30818.0
2017-05-31 11:00:00,48.05,48.09,48.03,48.05,41073.0,46.6357,46.6745,46.6163,46.6357,41073.0
2017-05-31 11:05:00,48.05,48.06,47.79,47.82,72523.0,46.6357,46.6454,46.3833,46.4124,72523.0
2017-05-31 11:10:00,47.82,47.83,47.69,47.8,59769.0,46.4124,46.4221,46.2863,46.393,59769.0
2017-05-31 11:15:00,47.8,47.89,47.75,47.89,17676.0,46.393,46.4804,46.3445,46.4804,17676.0
2017-05-31 11:20:00,47.9,47.97,47.87,47.9,20837.0,46.4901,46.558,46.461,46.4901,20837.0
2017-05-31 11:25:00,47.91,47.91,47.81,47.86,25945.0,46.4998,46.4998,46.4027,46.4513,25945.0
2017-05-31 11:30:00,47.87,47.95,47.82,47.87,26471.0,46.461,46.5386,46.4124,46.461,26471.0
2017-05-31 11:35:00,47.86,47.88,47.77,47.77,17821.0,46.4513,46.4707,46.3639,46.3639,17821.0
2017-05-31 11:40:00,47.76,47.89,47.76,47.87,29568.0,46.3542,46.4804,46.3542,46.461,29568.0
2017-05-31 11:45:00,47.86,47.96,47.83,47.96,20104.0,46.4513,46.5483,46.4221,46.5483,20104.0
2017-05-31 11:50:00,47.95,47.98,47.91,47.98,15119.0,46.5386,46.5677,46.4998,46.5677,15119.0
2017-05-31 11:55:00,47.98,47.98,47.91,47.91,19950.0,46.5677,46.5677,46.4998,46.4998,19950.0
2017-05-31 12:00:00,47.91,48.01,47.9,47.96,17745.0,46.4998,46.5968,46.4901,46.5483,17745.0
2017-05-31 12:05:00,47.97,48.04,47.96,47.98,9000.0,46.558,46.626,46.5483,46.5677,9000.0
2017-05-31 12:10:00,47.98,48.01,47.93,47.95,19418.0,46.5677,46.5968,46.5192,46.5386,19418.0
2017-05-31 12:15:00,47.95,47.97,47.93,47.94,16966.0,46.5386,46.558,46.5192,46.5289,16966.0
2017-05-31 12:20:00,47.95,47.98,47.93,47.98,23988.0,46.5386,46.5677,46.5192,46.5677,23988.0
2017-05-31 12:25:00,47.98,48.01,47.95,47.98,19464.0,46.5677,46.5968,46.5386,46.5677,19464.0
2017-05-31 12:30:00,47.97,48.01,47.94,47.99,9817.0,46.558,46.5968,46.5289,46.5774,9817.0
2017-05-31 12:35:00,47.99,48.09,47.98,48.08,21994.0,46.5774,46.6745,46.5677,46.6648,21994.0
2017-05-31 12:40:00,48.1,48.1,48.04,48.06,41874.0,46.6842,46.6842,46.626,46.6454,41874.0
2017-05-31 12:45:00,48.07,48.08,47.96,48.0,49400.0,46.6551,46.6648,46.5483,46.5871,49400.0
2017-05-31 12:50:00,48.01,48.06,47.99,48.02,11714.0,46.5968,46.6454,46.5774,46.6065,11714.0
2017-05-31 12:55:00,48.01,48.02,47.97,48.0,17292.0,46.5968,46.6065,46.558,46.5871,17292.0
2017-05-31 13:00:00,48.01,48.04,48.01,48.02,7479.0,46.5968,46.626,46.5968,46.6065,7479.0
2017-05-31 13:05:00,48.02,48.05,48.02,48.04,5829.0,46.6065,46.6357,46.6065,46.626,5829.0
2017-05-31 13:10:00,48.05,48.08,48.01,48.05,15860.0,46.6357,46.6648,46.5968,46.6357,15860.0
2017-05-31 13:15:00,48.04,48.05,47.98,47.99,22101.0,46.626,46.6357,46.5677,46.5774,22101.0
2017-05-31 13:20:00,47.98,48.01,47.97,47.98,13105.0,46.5677,46.5968,46.558,46.5677,13105.0
2017-05-31 13:25:00,47.98,47.99,47.95,47.96,15129.0,46.5677,46.5774,46.5386,46.5483,15129.0
2017-05-31 13:30:00,47.96,48.03,47.94,48.02,22006.0,46.5483,46.6163,46.5289,46.6065,22006.0
2017-05-31 13:35:00,48.01,48.01,47.97,48.01,9718.0,46.5968,46.5968,46.558,46.5968,9718.0
2017-05-31 13:40:00,48.0,48.0,47.94,47.96,14498.0,46.5871,46.5871,46.5289,46.5483,14498.0
2017-05-31 13:45:00,47.96,48.0,47.94,47.98,28160.0,46.5483,46.5871,46.5289,46.5677,28160.0
2017-05-31 13:50:00,47.98,48.0,47.95,47.98,24580.0,46.5677,46.5871,46.5386,46.5677,24580.0
2017-05-31 13:55:00,47.99,48.05,47.96,48.04,46488.0,46.5774,46.6357,46.5483,46.626,46488.0
2017-05-31 14:00:00,48.03,48.1,48.03,48.06,46262.0,46.6163,46.6842,46.6163,46.6454,46262.0
2017-05-31 14:05:00,48.06,48.08,48.02,48.02,21405.0,46.6454,46.6648,46.6065,46.6065,21405.0
2017-05-31 14:10:00,48.02,48.03,47.96,48.01,21918.0,46.6065,46.6163,46.5483,46.5968,21918.0
2017-05-31 14:15:00,48.02,48.07,48.01,48.05,31248.0,46.6065,46.6551,46.5968,46.6357,31248.0
2017-05-31 14:20:00,48.05,48.17,48.05,48.15,40725.0,46.6357,46.7521,46.6357,46.7327,40725.0
2017-05-31 14:25:00,48.16,48.18,48.08,48.12,28220.0,46.7424,46.7618,46.6648,46.7036,28220.0
2017-05-31 14:30:00,48.11,48.19,48.1,48.17,45838.0,46.6939,46.7715,46.6842,46.7521,45838.0
2017-05-31 14:35:00,48.17,48.27,48.17,48.26,43449.0,46.7521,46.8492,46.7521,46.8395,43449.0
2017-05-31 14:40:00,48.26,48.34,48.24,48.31,33593.0,46.8395,46.9171,46.8201,46.888,33593.0
2017-05-31 14:45:00,48.3,48.3,48.25,48.27,32712.0,46.8783,46.8783,46.8298,46.8492,32712.0
2017-05-31 14:50:00,48.26,48.28,48.24,48.27,25535.0,46.8395,46.8589,46.8201,46.8492,25535.0
2017-05-31 14:55:00,48.27,48.34,48.24,48.25,175616.0,46.8492,46.9171,46.8201,46.8298,175616.0
2017-05-31 15:00:00,48.25,48.31,48.25,48.27,33511.0,46.8298,46.888,46.8298,46.8492,33511.0
2017-05-31 15:05:00,48.27,48.28,48.23,48.25,42578.0,46.8492,46.8589,46.8104,46.8298,42578.0
2017-05-31 15:10:00,48.25,48.26,48.22,48.24,42399.0,46.8298,46.8395,46.8007,46.8201,42399.0
2017-05-31 15:15:00,48.25,48.28,48.23,48.27,38664.0,46.8298,46.8589,46.8104,46.8492,38664.0
2017-05-31 15:20:00,48.28,48.35,48.28,48.33,37917.0,46.8589,46.9268,46.8589,46.9074,37917.0
2017-05-31 15:25:00,48.33,48.43,48.32,48.4,67741.0,46.9074,47.0045,46.8977,46.9754,67741.0
2017-05-31 15:30:00,48.4,48.43,48.38,48.41,47946.0,46.9754,47.0045,46.956,46.9851,47946.0
2017-05-31 15:35:00,48.41,48.41,48.3,48.32,41603.0,46.9851,46.9851,46.8783,46.8977,41603.0
2017-05-31 15:40:00,48.33,48.4,48.32,48.36,43117.0,46.9074,46.9754,46.8977,46.9365,43117.0
2017-05-31 15:45:00,48.35,48.41,48.34,48.39,81670.0,46.9268,46.9851,46.9171,46.9657,81670.0
2017-05-31 15:50:00,48.39,48.39,48.33,48.34,114042.0,46.9657,46.9657,46.9074,46.9171,114042.0
2017-05-31 15:55:00,48.35,48.45,48.34,48.41,329703.0,46.9268,47.0239,46.9171,46.9851,329703.0
2017-06-01 09:30:00,48.5,48.66,48.3,48.65,170780.0,47.0724,47.2277,46.8783,47.218,170780.0
2017-06-01 09:35:00,48.64,48.75,48.47,48.73,67128.0,47.2083,47.3151,47.0433,47.2956,67128.0
2017-06-01 09:40:00,48.73,48.81,48.68,48.79,48684.0,47.2956,47.3733,47.2471,47.3539,48684.0
2017-06-01 09:45:00,48.79,49.0,48.77,48.95,117571.0,47.3539,47.5577,47.3345,47.5092,117571.0
2017-06-01 09:50:00,48.94,49.04,48.89,49.02,73140.0,47.4995,47.5965,47.4509,47.5771,73140.0
2017-06-01 09:55:00,49.02,49.16,49.02,49.13,53412.0,47.5771,47.713,47.5771,47.6839,53412.0
2017-06-01 10:00:00,49.12,49.18,49.03,49.09,61889.0,47.6742,47.7324,47.5868,47.6451,61889.0
2017-06-01 10:05:00,49.09,49.21,49.04,49.19,66224.0,47.6451,47.7615,47.5965,47.7421,66224.0
2017-06-01 10:10:00,49.2,49.26,49.14,49.15,72206.0,47.7518,47.81,47.6936,47.7033,72206.0
2017-06-01 10:15:00,49.17,49.29,49.16,49.29,64434.0,47.7227,47.8392,47.713,47.8392,64434.0
2017-06-01 10:20:00,49.29,49.36,49.22,49.24,100047.0,47.8392,47.9071,47.7712,47.7906,100047.0
2017-06-01 10:25:00,49.24,49.27,49.19,49.27,55237.0,47.7906,47.8198,47.7421,47.8198,55237.0
2017-06-01 10:30:00,49.25,49.25,49.12,49.15,54335.0,47.8003,47.8003,47.6742,47.7033,54335.0
2017-06-01 10:35:00,49.15,49.2,49.12,49.13,55174.0,47.7033,47.7518,47.6742,47.6839,55174.0
2017-06-01 10:40:00,49.11,49.14,48.94,49.03,102598.0,47.6645,47.6936,47.4995,47.5868,102598.0
2017-06-01 10:45:00,49.03,49.05,48.94,48.94,42704.0,47.5868,47.6062,47.4995,47.4995,42704.0
2017-06-01 10:50:00,48.94,48.97,48.89,48.91,57683.0,47.4995,47.5286,47.4509,47.4704,57683.0
2017-06-01 10:55:00,48.91,49.04,48.87,48.99,45702.0,47.4704,47.5965,47.4315,47.548,45702.0
2017-06-01 11:00:00,49.0,49.02,48.92,48.95,35982.0,47.5577,47.5771,47.4801,47.5092,35982.0
2017-06-01 11:05:00,48.95,48.99,48.94,48.97,23990.0,47.5092,47.548,47.4995,47.5286,23990.0
2017-06-01 11:10:00,48.98,49.05,48.97,49.02,55669.0,47.5383,47.6062,47.5286,47.5771,55669.0
2017-06-01 11:15:00,49.02,49.05,48.99,49.0,36963.0,47.5771,47.6062,47.548,47.5577,36963.0
2017-06-01 11:20:00,49.0,49.04,48.98,49.01,37808.0,47.5577,47.5965,47.5383,47.5674,37808.0
2017-06-01 11:25:00,49.0,49.05,48.99,49.04,37773.0,47.5577,47.6062,47.548,47.5965,37773.0
2017-06-01 11:30:00,49.05,49.14,49.03,49.12,52573.0,47.6062,47.6936,47.5868,47.6742,52573.0
2017-06-01 11:35:00,49.12,49.14,49.09,49.13,31660.0,47.6742,47.6936,47.6451,47.6839,31660.0
2017-06-01 11:40:00,49.13,49.17,49.11,49.17,42767.0,47.6839,47.7227,47.6645,47.7227,42767.0
2017-06-01 11:45:00,49.16,49.17,49.09,49.14,31413.0,47.713,47.7227,47.6451,47.6936,31413.0
2017-06-01 11:50:00,49.13,49.13,49.09,49.09,30190.0,47.6839,47.6839,47.6451,47.6451,30190.0
2017-06-01 11:55:00,49.09,49.13,49.07,49.08,26696.0,47.6451,47.6839,47.6256,47.6353,26696.0
2017-06-01 12:00:00,49.09,49.15,49.07,49.12,36653.0,47.6451,47.7033,47.6256,47.6742,36653.0
2017-06-01 12:05:00,49.12,49.15,49.1,49.11,32821.0,47.6742,47.7033,47.6548,47.6645,32821.0
2017-06-01 12:10:00,49.12,49.16,49.11,49.12,22735.0,47.6742,47.713,47.6645,47.6742,22735.0
2017-06-01 12:15:00,49.12,49.18,49.11,49.17,35743.0,47.6742,47.7324,47.6645,47.7227,35743.0
2017-06-01 12:20:00,49.18,49.22,49.14,49.18,30484.0,47.7324,47.7712,47.6936,47.7324,30484.0
2017-06-01 12:25:00,49.18,49.19,49.09,49.11,49344.0,47.7324,47.7421,47.6451,47.6645,49344.0
2017-06-01 12:30:00,49.11,49.14,49.09,49.12,24958.0,47.6645,47.6936,47.6451,47.6742,24958.0
2017-06-01 12:35:00,49.13,49.14,49.1,49.11,22813.0,47.6839,47.6936,47.6548,47.6645,22813.0
2017-06-01 12:40:00,49.1,49.16,49.1,49.16,29888.0,47.6548,47.713,47.6548,47.713,29888.0
2017-06-01 12:45:00,49.16,49.17,49.13,49.15,22097.0,47.713,47.7227,47.6839,47.7033,22097.0
2017-06-01 12:50:00,49.15,49.17,49.13,49.15,43717.0,47.7033,47.7227,47.6839,47.7033,43717.0
2017-06-01 12:55:00,49.15,49.19,49.14,49.17,23954.0,47.7033,47.7421,47.6936,47.7227,23954.0
2017-06-01 13:00:00,49.18,49.26,49.18,49.26,41066.0,47.7324,47.81,47.7324,47.81,41066.0
2017-06-01 13:05:00,49.26,49.3,49.24,49.24,39779.0,47.81,47.8489,47.7906,47.7906,39779.0
2017-06-01 13:10:00,49.25,49.31,49.25,49.27,44959.0,47.8003,47.8586,47.8003,47.8198,44959.0
2017-06-01 13:15:00,49.27,49.36,49.27,49.3,55229.0,47.8198,47.9071,47.8198,47.8489,55229.0
2017-06-01 13:20:00,49.3,49.33,49.27,49.3,43876.0,47.8489,47.878,47.8198,47.8489,43876.0
2017-06-01 13:25:00,49.3,49.3,49.26,49.28,26921.0,47.8489,47.8489,47.81,47.8295,26921.0
2017-06-01 13:30:00,49.27,49.34,49.27,49.34,30876.0,47.8198,47.8877,47.8198,47.8877,30876.0
2017-06-01 13:35:00,49.33,49.34,49.28,49.28,43956.0,47.878,47.8877,47.8295,47.8295,43956.0
2017-06-01 13:40:00,49.28,49.34,49.27,49.34,31504.0,47.8295,47.8877,47.8198,47.8877,31504.0
2017-06-01 13:45:00,49.32,49.34,49.31,49.31,12935.0,47.8683,47.8877,47.8586,47.8586,12935.0
2017-06-01 13:50:00,49.31,49.32,49.23,49.24,24239.0,47.8586,47.8683,47.7809,47.7906,24239.0
2017-06-01 13:55:00,49.24,49.25,49.19,49.2,24380.0,47.7906,47.8003,47.7421,47.7518,24380.0
2017-06-01 14:00:00,49.21,49.24,49.2,49.22,17972.0,47.7615,47.7906,47.7518,47.7712,17972.0
2017-06-01 14:05:00,49.22,49.29,49.2,49.29,22638.0,47.7712,47.8392,47.7518,47.8392,22638.0
2017-06-01 14:10:00,49.3,49.3,49.25,49.29,19954.0,47.8489,47.8489,47.8003,47.8392,19954.0
2017-06-01 14:15:00,49.29,49.29,49.21,49.24,20794.0,47.8392,47.8392,47.7615,47.7906,20794.0
2017-06-01 14:20:00,49.24,49.28,49.24,49.28,9728.0,47.7906,47.8295,47.7906,47.8295,9728.0
2017-06-01 14:25:00,49.27,49.29,49.23,49.24,23018.0,47.8198,47.8392,47.7809,47.7906,23018.0
2017-06-01 14:30:00,49.24,49.27,49.19,49.19,24159.0,47.7906,47.8198,47.7421,47.7421,24159.0
2017-06-01 14:35:00,49.18,49.22,49.12,49.16,47228.0,47.7324,47.7712,47.6742,47.713,47228.0
2017-06-01 14:40:00,49.17,49.23,49.17,49.2,26769.0,47.7227,47.7809,47.7227,47.7518,26769.0
2017-06-01 14:45:00,49.2,49.22,49.18,49.19,26489.0,47.7518,47.7712,47.7324,47.7421,26489.0
2017-06-01 14:50:00,49.19,49.21,49.17,49.19,21522.0,47.7421,47.7615,47.7227,47.7421,21522.0
2017-06-01 14:55:00,49.18,49.22,49.13,49.14,30050.0,47.7324,47.7712,47.6839,47.6936,30050.0
2017-06-01 15:00:00,49.13,49.15,49.06,49.08,44112.0,47.6839,47.7033,47.6159,47.6353,44112.0
2017-06-01 15:05:00,49.08,49.14,49.08,49.13,27012.0,47.6353,47.6936,47.6353,47.6839,27012.0
2017-06-01 15:10:00,49.14,49.14,49.05,49.06,42450.0,47.6936,47.6936,47.6062,47.6159,42450.0
2017-06-01 15:15:00,49.06,49.06,49.01,49.01,54168.0,47.6159,47.6159,47.5674,47.5674,54168.0
2017-06-01 15:20:00,49.02,49.1,49.01,49.09,56309.0,47.5771,47.6548,47.5674,47.6451,56309.0
2017-06-01 15:25:00,49.09,49.16,49.06,49.16,77617.0,47.6451,47.713,47.6159,47.713,77617.0
2017-06-01 15:30:00,49.16,49.18,49.12,49.18,49310.0,47.713,47.7324,47.6742,47.7324,49310.0
2017-06-01 15:35:00,49.17,49.19,49.1,49.11,41961.0,47.7227,47.7421,47.6548,47.6645,41961.0
2017-06-01 15:40:00,49.12,49.13,49.07,49.09,65997.0,47.6742,47.6839,47.6256,47.6451,65997.0
2017-06-01 15:45:00,49.08,49.12,49.03,49.04,107981.0,47.6353,47.6742,47.5868,47.5965,107981.0
2017-06-01 15:50:00,49.04,49.1,49.02,49.03,152854.0,47.5965,47.6548,47.5771,47.5868,152854.0
2017-06-01 15:55:00,49.03,49.06,48.98,49.05,196330.0,47.5868,47.6159,47.5383,47.6062,196330.0
2017-06-02 09:30:00,49.54,50.0,49.37,49.88,457915.0,48.0818,48.5283,47.9168,48.4118,457915.0
2017-06-02 09:35:00,49.88,50.1,49.85,50.04,818754.0,48.4118,48.6253,48.3827,48.5671,818754.0
2017-06-02 09:40:00,50.04,50.28,50.0,50.08,255668.0,48.5671,48.8,48.5283,48.6059,255668.0
2017-06-02 09:45:00,50.09,50.28,50.06,50.22,188959.0,48.6156,48.8,48.5865,48.7418,188959.0
2017-06-02 09:50:00,50.2,50.39,50.15,50.38,189086.0,48.7224,48.9068,48.6739,48.8971,189086.0
2017-06-02 09:55:00,50.39,50.47,50.24,50.31,198825.0,48.9068,48.9844,48.7612,48.8291,198825.0
2017-06-02 10:00:00,50.31,50.36,50.2,50.26,101700.0,48.8291,48.8777,48.7224,48.7806,101700.0
2017-06-02 10:05:00,50.26,50.35,50.08,50.19,116169.0,48.7806,48.868,48.6059,48.7127,116169.0
2017-06-02 10:10:00,50.19,50.21,50.08,50.16,119918.0,48.7127,48.7321,48.6059,48.6836,119918.0
2017-06-02 10:15:00,50.15,50.23,50.1,50.14,84751.0,48.6739,48.7515,48.6253,48.6641,84751.0
2017-06-02 10:20:00,50.14,50.15,49.98,50.02,151436.0,48.6641,48.6739,48.5089,48.5477,151436.0
2017-06-02 10:25:00,50.02,50.02,49.84,49.87,121983.0,48.5477,48.5477,48.373,48.4021,121983.0
2017-06-02 10:30:00,49.86,50.07,49.82,49.99,101925.0,48.3924,48.5962,48.3536,48.5186,101925.0
2017-06-02 10:35:00,49.99,50.07,49.96,50.05,45906.0,48.5186,48.5962,48.4894,48.5768,45906.0
2017-06-02 10:40:00,50.06,50.15,50.02,50.1,82646.0,48.5865,48.6739,48.5477,48.6253,82646.0
2017-06-02 10:45:00,50.1,50.17,50.01,50.17,57901.0,48.6253,48.6933,48.538,48.6933,57901.0
2017-06-02 10:50:00,50.18,50.24,50.13,50.21,80067.0,48.703,48.7612,48.6544,48.7321,80067.0
2017-06-02 10:55:00,50.22,50.24,50.14,50.2,61769.0,48.7418,48.7612,48.6641,48.7224,61769.0
2017-06-02 11:00:00,50.2,50.28,50.18,50.23,91906.0,48.7224,48.8,48.703,48.7515,91906.0
2017-06-02 11:05:00,50.23,50.3,50.23,50.28,103384.0,48.7515,48.8194,48.7515,48.8,103384.0
2017-06-02 11:10:00,50.28,50.33,50.26,50.33,143943.0,48.8,48.8486,48.7806,48.8486,143943.0
2017-06-02 11:15:00,50.34,50.36,50.22,50.27,89025.0,48.8583,48.8777,48.7418,48.7903,89025.0
2017-06-02 11:20:00,50.26,50.33,50.14,50.14,68919.0,48.7806,48.8486,48.6641,48.6641,68919.0
2017-06-02 11:25:00,50.15,50.23,50.02,50.16,104059.0,48.6739,48.7515,48.5477,48.6836,104059.0
2017-06-02 11:30:00,50.16,50.2,50.1,50.16,71960.0,48.6836,48.7224,48.6253,48.6836,71960.0
2017-06-02 11:35:00,50.16,50.2,50.08,50.12,46986.0,48.6836,48.7224,48.6059,48.6447,46986.0
2017-06-02 11:40:00,50.13,50.13,50.04,50.06,30200.0,48.6544,48.6544,48.5671,48.5865,30200.0
2017-06-02 11:45:00,50.05,50.15,50.0,50.1,38224.0,48.5768,48.6739,48.5283,48.6253,38224.0
2017-06-02 11:50:00,50.09,50.15,50.07,50.13,47609.0,48.6156,48.6739,48.5962,48.6544,47609.0
2017-06-02 11:55:00,50.13,50.16,50.09,50.1,34289.0,48.6544,48.6836,48.6156,48.6253,34289.0
2017-06-02 12:00:00,50.11,50.12,50.04,50.06,28597.0,48.635,48.6447,48.5671,48.5865,28597.0
2017-06-02 12:05:00,50.06,50.11,50.0,50.03,33436.0,48.5865,48.635,48.5283,48.5574,33436.0
2017-06-02 12:10:00,50.04,50.05,49.95,49.95,85415.0,48.5671,48.5768,48.4797,48.4797,85415.0
2017-06-02 12:15:00,49.95,49.97,49.9,49.94,58815.0,48.4797,48.4992,48.4312,48.47,58815.0
2017-06-02 12:20:00,49.95,49.96,49.78,49.78,81224.0,48.4797,48.4894,48.3147,48.3147,81224.0
2017-06-02 12:25:00,49.8,49.9,49.79,49.9,43561.0,48.3342,48.4312,48.3244,48.4312,43561.0
2017-06-02 12:30:00,49.9,49.9,49.72,49.75,36779.0,48.4312,48.4312,48.2565,48.2856,36779.0
2017-06-02 12:35:00,49.74,49.83,49.71,49.83,46793.0,48.2759,48.3633,48.2468,48.3633,46793.0
2017-06-02 12:40:00,49.84,49.88,49.74,49.74,56999.0,48.373,48.4118,48.2759,48.2759,56999.0
2017-06-02 12:45:00,49.74,49.75,49.62,49.64,78123.0,48.2759,48.2856,48.1595,48.1789,78123.0
2017-06-02 12:50:00,49.65,49.74,49.64,49.71,101832.0,48.1886,48.2759,48.1789,48.2468,101832.0
2017-06-02 12:55:00,49.72,49.83,49.71,49.82,65351.0,48.2565,48.3633,48.2468,48.3536,65351.0
2017-06-02 13:00:00,49.82,49.86,49.79,49.85,23620.0,48.3536,48.3924,48.3244,48.3827,23620.0
2017-06-02 13:05:00,49.85,49.97,49.83,49.9,100756.0,48.3827,48.4992,48.3633,48.4312,100756.0
2017-06-02 13:10:00,49.9,49.93,49.87,49.88,29146.0,48.4312,48.4603,48.4021,48.4118,29146.0
2017-06-02 13:15:00,49.89,49.91,49.83,49.84,21612.0,48.4215,48.4409,48.3633,48.373,21612.0
2017-06-02 13:20:00,49.83,49.87,49.8,49.82,29000.0,48.3633,48.4021,48.3342,48.3536,29000.0
2017-06-02 13:25:00,49.83,49.9,49.83,49.88,20688.0,48.3633,48.4312,48.3633,48.4118,20688.0
2017-06-02 13:30:00,49.87,49.93,49.86,49.9,25597.0,48.4021,48.4603,48.3924,48.4312,25597.0
2017-06-02 13:35:00,49.9,49.91,49.85,49.85,23836.0,48.4312,48.4409,48.3827,48.3827,23836.0
2017-06-02 13:40:00,49.86,49.86,49.81,49.82,30701.0,48.3924,48.3924,48.3439,48.3536,30701.0
2017-06-02 13:45:00,49.82,49.88,49.8,49.88,26599.0,48.3536,48.4118,48.3342,48.4118,26599.0
2017-06-02 13:50:00,49.89,49.93,49.88,49.88,39554.0,48.4215,48.4603,48.4118,48.4118,39554.0
2017-06-02 13:55:00,49.88,49.95,49.87,49.93,28310.0,48.4118,48.4797,48.4021,48.4603,28310.0
2017-06-02 14:00:00,49.94,49.94,49.87,49.87,28969.0,48.47,48.47,48.4021,48.4021,28969.0
2017-06-02 14:05:00,49.88,49.96,49.87,49.89,35077.0,48.4118,48.4894,48.4021,48.4215,35077.0
2017-06-02 14:10:00,49.9,49.9,49.85,49.87,22163.0,48.4312,48.4312,48.3827,48.4021,22163.0
2017-06-02 14:15:00,49.87,49.94,49.87,49.92,18736.0,48.4021,48.47,48.4021,48.4506,18736.0
2017-06-02 14:20:00,49.92,49.94,49.87,49.88,16000.0,48.4506,48.47,48.4021,48.4118,16000.0
2017-06-02 14:25:00,49.87,49.88,49.77,49.78,29764.0,48.4021,48.4118,48.305,48.3147,29764.0
2017-06-02 14:30:00,49.79,49.84,49.78,49.8,22836.0,48.3244,48.373,48.3147,48.3342,22836.0
2017-06-02 14:35:00,49.81,49.89,49.81,49.85,58290.0,48.3439,48.4215,48.3439,48.3827,58290.0
2017-06-02 14:40:00,49.85,49.87,49.77,49.78,23726.0,48.3827,48.4021,48.305,48.3147,23726.0
2017-06-02 14:45:00,49.79,49.79,49.65,49.67,60239.0,48.3244,48.3244,48.1886,48.208,60239.0
2017-06-02 14:50:00,49.67,49.74,49.67,49.72,46507.0,48.208,48.2759,48.208,48.2565,46507.0
2017-06-02 14:55:00,49.73,49.76,49.69,49.7,23888.0,48.2662,48.2953,48.2274,48.2371,23888.0
2017-06-02 15:00:00,49.69,49.73,49.67,49.68,39187.0,48.2274,48.2662,48.208,48.2177,39187.0
2017-06-02 15:05:00,49.68,49.69,49.64,49.65,25276.0,48.2177,48.2274,48.1789,48.1886,25276.0
2017-06-02 15:10:00,49.64,49.7,49.64,49.69,39986.0,48.1789,48.2371,48.1789,48.2274,39986.0
2017-06-02 15:15:00,49.68,49.71,49.55,49.55,96812.0,48.2177,48.2468,48.0915,48.0915,96812.0
2017-06-02 15:20:00,49.55,49.62,49.55,49.59,54065.0,48.0915,48.1595,48.0915,48.1303,54065.0
2017-06-02 15:25:00,49.59,49.6,49.51,49.52,53965.0,48.1303,48.14,48.0527,48.0624,53965.0
2017-06-02 15:30:00,49.53,49.59,49.5,49.51,100588.0,48.0721,48.1303,48.043,48.0527,100588.0
2017-06-02 15:35:00,49.51,49.63,49.51,49.59,72064.0,48.0527,48.1692,48.0527,48.1303,72064.0
2017-06-02 15:40:00,49.6,49.61,49.5,49.51,59366.0,48.14,48.1497,48.043,48.0527,59366.0
2017-06-02 15:45:00,49.5,49.54,49.46,49.48,147390.0,48.043,48.0818,48.0042,48.0236,147390.0
2017-06-02 15:50:00,49.48,49.55,49.48,49.53,174629.0,48.0236,48.0915,48.0236,48.0721,174629.0
2017-06-02 15:55:00,49.53,49.56,49.48,49.51,334341.0,48.0721,48.1012,48.0236,48.0527,334341.0
2017-06-05 09:30:00,49.53,49.65,49.4,49.47,171949.0,48.0721,48.1886,47.9459,48.0139,171949.0
2017-06-05 09:35:00,49.46,49.88,49.45,49.78,118246.0,48.0042,48.4118,47.9945,48.3147,118246.0
2017-06-05 09:40:00,49.8,49.82,49.54,49.7,69493.0,48.3342,48.3536,48.0818,48.2371,69493.0
2017-06-05 09:45:00,49.72,49.79,49.67,49.72,105338.0,48.2565,48.3244,48.208,48.2565,105338.0
2017-06-05 09:50:00,49.75,49.78,49.65,49.71,56334.0,48.2856,48.3147,48.1886,48.2468,56334.0
2017-06-05 09:55:00,49.73,49.73,49.54,49.64,38795.0,48.2662,48.2662,48.0818,48.1789,38795.0
2017-06-05 10:00:00,49.58,49.75,49.58,49.75,61851.0,48.1206,48.2856,48.1206,48.2856,61851.0
2017-06-05 10:05:00,49.76,49.76,49.63,49.73,56958.0,48.2953,48.2953,48.1692,48.2662,56958.0
2017-06-05 10:10:00,49.72,49.73,49.59,49.59,54385.0,48.2565,48.2662,48.1303,48.1303,54385.0
2017-06-05 10:15:00,49.6,49.69,49.59,49.66,84804.0,48.14,48.2274,48.1303,48.1983,84804.0
2017-06-05 10:20:00,49.66,49.7,49.59,49.68,40801.0,48.1983,48.2371,48.1303,48.2177,40801.0
2017-06-05 10:25:00,49.68,49.72,49.62,49.68,42661.0,48.2177,48.2565,48.1595,48.2177,42661.0
2017-06-05 10:30:00,49.68,49.79,49.61,49.76,48209.0,48.2177,48.3244,48.1497,48.2953,48209.0
2017-06-05 10:35:00,49.76,49.79,49.7,49.72,37649.0,48.2953,48.3244,48.2371,48.2565,37649.0
2017-06-05 10:40:00,49.73,49.82,49.72,49.82,47494.0,48.2662,48.3536,48.2565,48.3536,47494.0
2017-06-05 10:45:00,49.82,49.89,49.8,49.88,59137.0,48.3536,48.4215,48.3342,48.4118,59137.0
2017-06-05 10:50:00,49.87,49.89,49.81,49.85,34418.0,48.4021,48.4215,48.3439,48.3827,34418.0
2017-06-05 10:55:00,49.85,49.95,49.83,49.92,32406.0,48.3827,48.4797,48.3633,48.4506,32406.0
2017-06-05 11:00:00,49.93,49.94,49.82,49.89,28150.0,48.4603,48.47,48.3536,48.4215,28150.0
2017-06-05 11:05:00,49.87,49.89,49.84,49.85,15749.0,48.4021,48.4215,48.373,48.3827,15749.0
2017-06-05 11:10:00,49.86,49.88,49.81,49.83,42035.0,48.3924,48.4118,48.3439,48.3633,42035.0
2017-06-05 11:15:00,49.83,49.84,49.8,49.83,21945.0,48.3633,48.373,48.3342,48.3633,21945.0
2017-06-05 11:20:00,49.83,49.83,49.79,49.82,38157.0,48.3633,48.3633,48.3244,48.3536,38157.0
2017-06-05 11:25:00,49.83,49.9,49.81,49.88,45793.0,48.3633,48.4312,48.3439,48.4118,45793.0
2017-06-05 11:30:00,49.87,49.88,49.74,49.75,96774.0,48.4021,48.4118,48.2759,48.2856,96774.0
2017-06-05 11:35:00,49.75,49.77,49.74,49.74,43012.0,48.2856,48.305,48.2759,48.2759,43012.0
2017-06-05 11:40:00,49.74,49.76,49.69,49.7,65962.0,48.2759,48.2953,48.2274,48.2371,65962.0
2017-06-05 11:45:00,49.7,49.71,49.65,49.68,81874.0,48.2371,48.2468,48.1886,48.2177,81874.0
2017-06-05 11:50:00,49.67,49.76,49.66,49.76,40866.0,48.208,48.2953,48.1983,48.2953,40866.0
2017-06-05 11:55:00,49.76,49.77,49.73,49.75,21649.0,48.2953,48.305,48.2662,48.2856,21649.0
2017-06-05 12:00:00,49.74,49.87,49.73,49.87,37124.0,48.2759,48.4021,48.2662,48.4021,37124.0
2017-06-05 12:05:00,49.86,49.87,49.75,49.77,32878.0,48.3924,48.4021,48.2856,48.305,32878.0
2017-06-05 12:10:00,49.78,49.82,49.77,49.81,26182.0,48.3147,48.3536,48.305,48.3439,26182.0
2017-06-05 12:15:00,49.81,49.84,49.81,49.83,22048.0,48.3439,48.373,48.3439,48.3633,22048.0
2017-06-05 12:20:00,49.84,49.86,49.81,49.86,25549.0,48.373,48.3924,48.3439,48.3924,25549.0
2017-06-05 12:25:00,49.86,49.87,49.83,49.85,35971.0,48.3924,48.4021,48.3633,48.3827,35971.0
2017-06-05 12:30:00,49.85,49.86,49.84,49.84,19173.0,48.3827,48.3924,48.373,48.373,19173.0
2017-06-05 12:35:00,49.85,49.87,49.84,49.87,34686.0,48.3827,48.4021,48.373,48.4021,34686.0
2017-06-05 12:40:00,49.87,49.87,49.85,49.86,28157.0,48.4021,48.4021,48.3827,48.3924,28157.0
2017-06-05 12:45:00,49.86,49.87,49.8,49.85,33945.0,48.3924,48.4021,48.3342,48.3827,33945.0
2017-06-05 12:50:00,49.85,49.9,49.84,49.88,23573.0,48.3827,48.4312,48.373,48.4118,23573.0
2017-06-05 12:55:00,49.87,49.89,49.84,49.87,35986.0,48.4021,48.4215,48.373,48.4021,35986.0
2017-06-05 13:00:00,49.86,49.89,49.86,49.87,11868.0,48.3924,48.4215,48.3924,48.4021,11868.0
2017-06-05 13:05:00,49.87,49.88,49.84,49.85,17751.0,48.4021,48.4118,48.373,48.3827,17751.0
2017-06-05 13:10:00,49.85,49.86,49.77,49.77,19962.0,48.3827,48.3924,48.305,48.305,19962.0
2017-06-05 13:15:00,49.77,49.77,49.74,49.75,20973.0,48.305,48.305,48.2759,48.2856,20973.0
2017-06-05 13:20:00,49.75,49.78,49.67,49.78,59933.0,48.2856,48.3147,48.208,48.3147,59933.0
2017-06-05 13:25:00,49.78,49.78,49.74,49.75,6472.0,48.3147,48.3147,48.2759,48.2856,6472.0
2017-06-05 13:30:00,49.75,49.77,49.7,49.72,25769.0,48.2856,48.305,48.2371,48.2565,25769.0
2017-06-05 13:35:00,49.72,49.72,49.67,49.69,17001.0,48.2565,48.2565,48.208,48.2274,17001.0
2017-06-05 13:40:00,49.69,49.75,49.67,49.71,49157.0,48.2274,48.2856,48.208,48.2468,49157.0
2017-06-05 13:45:00,49.72,49.73,49.66,49.68,32426.0,48.2565,48.2662,48.1983,48.2177,32426.0
2017-06-05 13:50:00,49.68,49.73,49.67,49.68,30660.0,48.2177,48.2662,48.208,48.2177,30660.0
2017-06-05 13:55:00,49.68,49.73,49.68,49.7,26415.0,48.2177,48.2662,48.2177,48.2371,26415.0
2017-06-05 14:00:00,49.7,49.73,49.67,49.7,41530.0,48.2371,48.2662,48.208,48.2371,41530.0
2017-06-05 14:05:00,49.7,49.73,49.7,49.7,15612.0,48.2371,48.2662,48.2371,48.2371,15612.0
2017-06-05 14:10:00,49.71,49.74,49.69,49.71,23788.0,48.2468,48.2759,48.2274,48.2468,23788.0
2017-06-05 14:15:00,49.71,49.79,49.69,49.79,36740.0,48.2468,48.3244,48.2274,48.3244,36740.0
2017-06-05 14:20:00,49.79,49.81,49.78,49.79,34485.0,48.3244,48.3439,48.3147,48.3244,34485.0
2017-06-05 14:25:00,49.79,49.79,49.7,49.71,22426.0,48.3244,48.3244,48.2371,48.2468,22426.0
2017-06-05 14:30:00,49.71,49.77,49.7,49.76,35288.0,48.2468,48.305,48.2371,48.2953,35288.0
2017-06-05 14:35:00,49.77,49.84,49.76,49.84,26881.0,48.305,48.373,48.2953,48.373,26881.0
2017-06-05 14:40:00,49.83,49.89,49.78,49.87,30823.0,48.3633,48.4215,48.3147,48.4021,30823.0
2017-06-05 14:45:00,49.87,49.88,49.84,49.87,33000.0,48.4021,48.4118,48.373,48.4021,33000.0
2017-06-05 14:50:00,49.86,49.88,49.84,49.87,21089.0,48.3924,48.4118,48.373,48.4021,21089.0
2017-06-05 14:55:00,49.87,49.89,49.82,49.82,17807.0,48.4021,48.4215,48.3536,48.3536,17807.0
2017-06-05 15:00:00,49.82,49.82,49.7,49.72,31060.0,48.3536,48.3536,48.2371,48.2565,31060.0
2017-06-05 15:05:00,49.72,49.76,49.71,49.74,21278.0,48.2565,48.2953,48.2468,48.2759,21278.0
2017-06-05 15:10:00,49.74,49.74,49.67,49.72,64188.0,48.2759,48.2759,48.208,48.2565,64188.0
2017-06-05 15:15:00,49.71,49.72,49.68,49.71,40674.0,48.2468,48.2565,48.2177,48.2468,40674.0
2017-06-05 15:20:00,49.7,49.73,49.63,49.64,31512.0,48.2371,48.2662,48.1692,48.1789,31512.0
2017-06-05 15:25:00,49.63,49.7,49.62,49.64,81476.0,48.1692,48.2371,48.1595,48.1789,81476.0
2017-06-05 15:30:00,49.64,49.69,49.61,49.68,72904.0,48.1789,48.2274,48.1497,48.2177,72904.0
2017-06-05 15:35:00,49.68,49.73,49.67,49.73,55522.0,48.2177,48.2662,48.208,48.2662,55522.0
2017-06-05 15:40:00,49.72,49.8,49.66,49.8,85058.0,48.2565,48.3342,48.1983,48.3342,85058.0
2017-06-05 15:45:00,49.8,49.82,49.74,49.77,74191.0,48.3342,48.3536,48.2759,48.305,74191.0
2017-06-05 15:50:00,49.76,49.76,49.66,49.71,160866.0,48.2953,48.2953,48.1983,48.2468,160866.0
2017-06-05 15:55:00,49.7,49.76,49.68,49.74,242455.0,48.2371,48.2953,48.2177,48.2759,242455.0
2017-06-06 09:30:00,49.47,49.89,49.32,49.86,138736.0,48.0139,48.4215,47.8683,48.3924,138736.0
2017-06-06 09:35:00,49.83,49.85,49.63,49.73,75510.0,48.3633,48.3827,48.1692,48.2662,75510.0
2017-06-06 09:40:00,49.73,49.98,49.73,49.97,54120.0,48.2662,48.5089,48.2662,48.4992,54120.0
2017-06-06 09:45:00,49.96,50.0,49.77,49.79,87886.0,48.4894,48.5283,48.305,48.3244,87886.0
2017-06-06 09:50:00,49.8,50.0,49.8,49.97,69914.0,48.3342,48.5283,48.3342,48.4992,69914.0
2017-06-06 09:55:00,49.97,50.05,49.87,50.01,165389.0,48.4992,48.5768,48.4021,48.538,165389.0
2017-06-06 10:00:00,50.0,50.09,49.89,49.91,81647.0,48.5283,48.6156,48.4215,48.4409,81647.0
2017-06-06 10:05:00,49.92,49.94,49.82,49.86,29418.0,48.4506,48.47,48.3536,48.3924,29418.0
2017-06-06 10:10:00,49.87,49.95,49.87,49.9,37023.0,48.4021,48.4797,48.4021,48.4312,37023.0
2017-06-06 10:15:00,49.89,49.98,49.85,49.94,41675.0,48.4215,48.5089,48.3827,48.47,41675.0
2017-06-06 10:20:00,49.96,50.0,49.95,50.0,53285.0,48.4894,48.5283,48.4797,48.5283,53285.0
2017-06-06 10:25:00,49.99,50.1,49.99,50.05,79875.0,48.5186,48.6253,48.5186,48.5768,79875.0
2017-06-06 10:30:00,50.05,50.06,50.01,50.02,57815.0,48.5768,48.5865,48.538,48.5477,57815.0
2017-06-06 10:35:00,50.03,50.04,49.97,50.0,40963.0,48.5574,48.5671,48.4992,48.5283,40963.0
2017-06-06 10:40:00,50.0,50.09,50.0,50.05,24866.0,48.5283,48.6156,48.5283,48.5768,24866.0
2017-06-06 10:45:00,50.04,50.07,50.0,50.02,39607.0,48.5671,48.5962,48.5283,48.5477,39607.0
2017-06-06 10:50:00,50.03,50.03,49.95,50.0,40327.0,48.5574,48.5574,48.4797,48.5283,40327.0
2017-06-06 10:55:00,50.0,50.0,49.9,49.91,24710.0,48.5283,48.5283,48.4312,48.4409,24710.0
2017-06-06 11:00:00,49.92,49.92,49.86,49.88,60253.0,48.4506,48.4506,48.3924,48.4118,60253.0
2017-06-06 11:05:00,49.88,49.93,49.77,49.93,40158.0,48.4118,48.4603,48.305,48.4603,40158.0
2017-06-06 11:10:00,49.94,49.95,49.86,49.9,32088.0,48.47,48.4797,48.3924,48.4312,32088.0
2017-06-06 11:15:00,49.91,49.94,49.83,49.85,14286.0,48.4409,48.47,48.3633,48.3827,14286.0
2017-06-06 11:20:00,49.86,49.9,49.82,49.89,20256.0,48.3924,48.4312,48.3536,48.4215,20256.0
2017-06-06 11:25:00,49.89,49.92,49.85,49.88,28179.0,48.4215,48.4506,48.3827,48.4118,28179.0
2017-06-06 11:30:00,49.87,49.95,49.85,49.86,23256.0,48.4021,48.4797,48.3827,48.3924,23256.0
2017-06-06 11:35:00,49.85,49.9,49.85,49.85,25870.0,48.3827,48.4312,48.3827,48.3827,25870.0
2017-06-06 11:40:00,49.84,49.89,49.8,49.82,26056.0,48.373,48.4215,48.3342,48.3536,26056.0
2017-06-06 11:45:00,49.83,49.89,49.82,49.86,12991.0,48.3633,48.4215,48.3536,48.3924,12991.0
2017-06-06 11:50:00,49.87,49.88,49.81,49.81,19244.0,48.4021,48.4118,48.3439,48.3439,19244.0
2017-06-06 11:55:00,49.81,49.82,49.75,49.79,30417.0,48.3439,48.3536,48.2856,48.3244,30417.0
2017-06-06 12:00:00,49.8,49.82,49.76,49.81,44963.0,48.3342,48.3536,48.2953,48.3439,44963.0
2017-06-06 12:05:00,49.81,49.87,49.81,49.82,21330.0,48.3439,48.4021,48.3439,48.3536,21330.0
2017-06-06 12:10:00,49.82,49.82,49.77,49.79,24062.0,48.3536,48.3536,48.305,48.3244,24062.0
2017-06-06 12:15:00,49.8,49.82,49.78,49.82,41472.0,48.3342,48.3536,48.3147,48.3536,41472.0
2017-06-06 12:20:00,49.81,49.87,49.8,49.85,28393.0,48.3439,48.4021,48.3342,48.3827,28393.0
2017-06-06 12:25:00,49.86,49.88,49.83,49.84,15249.0,48.3924,48.4118,48.3633,48.373,15249.0
2017-06-06 12:30:00,49.84,49.91,49.84,49.88,16715.0,48.373,48.4409,48.373,48.4118,16715.0
2017-06-06 12:35:00,49.89,49.91,49.85,49.89,36564.0,48.4215,48.4409,48.3827,48.4215,36564.0
2017-06-06 12:40:00,49.89,49.94,49.88,49.91,26042.0,48.4215,48.47,48.4118,48.4409,26042.0
2017-06-06 12:45:00,49.9,49.96,49.88,49.92,28581.0,48.4312,48.4894,48.4118,48.4506,28581.0
2017-06-06 12:50:00,49.92,49.96,49.92,49.95,16811.0,48.4506,48.4894,48.4506,48.4797,16811.0
2017-06-06 12:55:00,49.95,49.98,49.91,49.95,40126.0,48.4797,48.5089,48.4409,48.4797,40126.0
2017-06-06 13:00:00,49.95,49.96,49.9,49.91,11133.0,48.4797,48.4894,48.4312,48.4409,11133.0
2017-06-06 13:05:00,49.9,49.95,49.89,49.94,19150.0,48.4312,48.4797,48.4215,48.47,19150.0
2017-06-06 13:10:00,49.93,49.93,49.85,49.87,10531.0,48.4603,48.4603,48.3827,48.4021,10531.0
2017-06-06 13:15:00,49.87,49.88,49.81,49.83,17364.0,48.4021,48.4118,48.3439,48.3633,17364.0
2017-06-06 13:20:00,49.82,49.83,49.81,49.81,14495.0,48.3536,48.3633,48.3439,48.3439,14495.0
2017-06-06 13:25:00,49.81,49.83,49.78,49.79,18132.0,48.3439,48.3633,48.3147,48.3244,18132.0
2017-06-06 13:30:00,49.79,49.79,49.77,49.77,10196.0,48.3244,48.3244,48.305,48.305,10196.0
2017-06-06 13:35:00,49.76,49.79,49.76,49.78,9436.0,48.2953,48.3244,48.2953,48.3147,9436.0
2017-06-06 13:40:00,49.77,49.78,49.76,49.76,11423.0,48.305,48.3147,48.2953,48.2953,11423.0
2017-06-06 13:45:00,49.75,49.77,49.71,49.71,16856.0,48.2856,48.305,48.2468,48.2468,16856.0
2017-06-06 13:50:00,49.7,49.7,49.64,49.7,37341.0,48.2371,48.2371,48.1789,48.2371,37341.0
2017-06-06 13:55:00,49.69,49.7,49.65,49.68,27830.0,48.2274,48.2371,48.1886,48.2177,27830.0
2017-06-06 14:00:00,49.68,49.77,49.68,49.77,27014.0,48.2177,48.305,48.2177,48.305,27014.0
2017-06-06 14:05:00,49.78,49.81,49.72,49.73,23502.0,48.3147,48.3439,48.2565,48.2662,23502.0
2017-06-06 14:10:00,49.73,49.74,49.72,49.74,15960.0,48.2662,48.2759,48.2565,48.2759,15960.0
2017-06-06 14:15:00,49.74,49.79,49.72,49.78,25611.0,48.2759,48.3244,48.2565,48.3147,25611.0
2017-06-06 14:20:00,49.78,49.79,49.75,49.76,11572.0,48.3147,48.3244,48.2856,48.2953,11572.0
2017-06-06 14:25:00,49.75,49.75,49.66,49.68,57124.0,48.2856,48.2856,48.1983,48.2177,57124.0
2017-06-06 14:30:00,49.68,49.77,49.66,49.77,40621.0,48.2177,48.305,48.1983,48.305,40621.0
2017-06-06 14:35:00,49.76,49.79,49.67,49.68,116290.0,48.2953,48.3244,48.208,48.2177,116290.0
2017-06-06 14:40:00,49.67,49.82,49.67,49.8,39437.0,48.208,48.3536,48.208,48.3342,39437.0
2017-06-06 14:45:00,49.79,49.82,49.77,49.77,29756.0,48.3244,48.3536,48.305,48.305,29756.0
2017-06-06 14:50:00,49.78,49.78,49.71,49.75,47984.0,48.3147,48.3147,48.2468,48.2856,47984.0
2017-06-06 14:55:00,49.75,49.77,49.71,49.73,50138.0,48.2856,48.305,48.2468,48.2662,50138.0
2017-06-06 15:00:00,49.73,49.75,49.68,49.71,47436.0,48.2662,48.2856,48.2177,48.2468,47436.0
2017-06-06 15:05:00,49.7,49.71,49.66,49.66,45053.0,48.2371,48.2468,48.1983,48.1983,45053.0
2017-06-06 15:10:00,49.66,49.71,49.65,49.66,61845.0,48.1983,48.2468,48.1886,48.1983,61845.0
2017-06-06 15:15:00,49.67,49.71,49.66,49.69,68909.0,48.208,48.2468,48.1983,48.2274,68909.0
2017-06-06 15:20:00,49.69,49.75,49.68,49.72,52095.0,48.2274,48.2856,48.2177,48.2565,52095.0
2017-06-06 15:25:00,49.71,49.76,49.66,49.66,53232.0,48.2468,48.2953,48.1983,48.1983,53232.0
2017-06-06 15:30:00,49.67,49.72,49.61,49.66,76579.0,48.208,48.2565,48.1497,48.1983,76579.0
2017-06-06 15:35:00,49.65,49.73,49.63,49.72,89190.0,48.1886,48.2662,48.1692,48.2565,89190.0
2017-06-06 15:40:00,49.72,49.79,49.7,49.7,80585.0,48.2565,48.3244,48.2371,48.2371,80585.0
2017-06-06 15:45:00,49.7,49.73,49.68,49.71,77949.0,48.2371,48.2662,48.2177,48.2468,77949.0
2017-06-06 15:50:00,49.72,49.75,49.65,49.68,138871.0,48.2565,48.2856,48.1886,48.2177,138871.0
2017-06-06 15:55:00,49.67,49.75,49.67,49.74,276090.0,48.208,48.2856,48.208,48.2759,276090.0
2017-06-07 09:30:00,49.44,49.55,48.8,49.31,313626.0,47.9848,48.0915,47.3636,47.8586,313626.0
2017-06-07 09:35:00,49.33,49.7,49.33,49.64,177012.0,47.878,48.2371,47.878,48.1789,177012.0
2017-06-07 09:40:00,49.65,49.71,49.5,49.67,48283.0,48.1886,48.2468,48.043,48.208,48283.0
2017-06-07 09:45:00,49.67,49.82,49.64,49.7,100610.0,48.208,48.3536,48.1789,48.2371,100610.0
2017-06-07 09:50:00,49.67,49.75,49.58,49.7,68237.0,48.208,48.2856,48.1206,48.2371,68237.0
2017-06-07 09:55:00,49.69,49.75,49.55,49.63,61996.0,48.2274,48.2856,48.0915,48.1692,61996.0
2017-06-07 10:00:00,49.66,49.71,49.59,49.6,28274.0,48.1983,48.2468,48.1303,48.14,28274.0
2017-06-07 10:05:00,49.61,49.61,49.4,49.52,32541.0,48.1497,48.1497,47.9459,48.0624,32541.0
2017-06-07 10:10:00,49.54,49.6,49.47,49.51,31006.0,48.0818,48.14,48.0139,48.0527,31006.0
2017-06-07 10:15:00,49.5,49.6,49.49,49.6,36020.0,48.043,48.14,48.0333,48.14,36020.0
2017-06-07 10:20:00,49.6,49.61,49.57,49.61,30398.0,48.14,48.1497,48.1109,48.1497,30398.0
2017-06-07 10:25:00,49.6,49.61,49.54,49.54,25715.0,48.14,48.1497,48.0818,48.0818,25715.0
2017-06-07 10:30:00,49.54,49.59,49.5,49.55,52603.0,48.0818,48.1303,48.043,48.0915,52603.0
2017-06-07 10:35:00,49.54,49.59,49.51,49.58,28037.0,48.0818,48.1303,48.0527,48.1206,28037.0
2017-06-07 10:40:00,49.58,49.7,49.53,49.69,62692.0,48.1206,48.2371,48.0721,48.2274,62692.0
2017-06-07 10:45:00,49.7,49.78,49.7,49.76,90611.0,48.2371,48.3147,48.2371,48.2953,90611.0
2017-06-07 10:50:00,49.77,50.1,49.77,50.05,193277.0,48.305,48.6253,48.305,48.5768,193277.0
2017-06-07 10:55:00,50.05,50.17,50.04,50.16,89376.0,48.5768,48.6933,48.5671,48.6836,89376.0
2017-06-07 11:00:00,50.16,50.28,50.14,50.28,79231.0,48.6836,48.8,48.6641,48.8,79231.0
2017-06-07 11:05:00,50.28,50.28,50.13,50.17,60060.0,48.8,48.8,48.6544,48.6933,60060.0
2017-06-07 11:10:00,50.17,50.18,50.09,50.11,23889.0,48.6933,48.703,48.6156,48.635,23889.0
2017-06-07 11:15:00,50.11,50.18,50.09,50.17,30399.0,48.635,48.703,48.6156,48.6933,30399.0
2017-06-07 11:20:00,50.17,50.23,50.14,50.17,32385.0,48.6933,48.7515,48.6641,48.6933,32385.0
2017-06-07 11:25:00,50.17,50.3,50.17,50.23,60294.0,48.6933,48.8194,48.6933,48.7515,60294.0
2017-06-07 11:30:00,50.23,50.25,50.19,50.2,23424.0,48.7515,48.7709,48.7127,48.7224,23424.0
2017-06-07 11:35:00,50.21,50.24,50.18,50.19,24144.0,48.7321,48.7612,48.703,48.7127,24144.0
2017-06-07 11:40:00,50.2,50.2,50.14,50.17,31639.0,48.7224,48.7224,48.6641,48.6933,31639.0
2017-06-07 11:45:00,50.17,50.17,49.99,50.04,58236.0,48.6933,48.6933,48.5186,48.5671,58236.0
2017-06-07 11:50:00,50.03,50.07,49.99,49.99,124939.0,48.5574,48.5962,48.5186,48.5186,124939.0
2017-06-07 11:55:00,50.0,50.1,49.96,50.04,80550.0,48.5283,48.6253,48.4894,48.5671,80550.0
2017-06-07 12:00:00,50.04,50.04,49.78,49.79,93718.0,48.5671,48.5671,48.3147,48.3244,93718.0
2017-06-07 12:05:00,49.79,49.87,49.79,49.84,20441.0,48.3244,48.4021,48.3244,48.373,20441.0
2017-06-07 12:10:00,49.84,49.85,49.78,49.83,16092.0,48.373,48.3827,48.3147,48.3633,16092.0
2017-06-07 12:15:00,49.84,49.85,49.81,49.83,12737.0,48.373,48.3827,48.3439,48.3633,12737.0
2017-06-07 12:20:00,49.84,49.89,49.81,49.89,19264.0,48.373,48.4215,48.3439,48.4215,19264.0
2017-06-07 12:25:00,49.88,49.91,49.86,49.89,8797.0,48.4118,48.4409,48.3924,48.4215,8797.0
2017-06-07 12:30:00,49.89,49.98,49.89,49.96,75944.0,48.4215,48.5089,48.4215,48.4894,75944.0
2017-06-07 12:35:00,49.96,50.04,49.96,50.04,26872.0,48.4894,48.5671,48.4894,48.5671,26872.0
2017-06-07 12:40:00,50.03,50.13,50.02,50.13,107831.0,48.5574,48.6544,48.5477,48.6544,107831.0
2017-06-07 12:45:00,50.12,50.16,50.03,50.04,41002.0,48.6447,48.6836,48.5574,48.5671,41002.0
2017-06-07 12:50:00,50.04,50.04,49.88,49.88,66435.0,48.5671,48.5671,48.4118,48.4118,66435.0
2017-06-07 12:55:00,49.88,49.95,49.86,49.95,24655.0,48.4118,48.4797,48.3924,48.4797,24655.0
2017-06-07 13:00:00,49.95,50.04,49.94,50.03,20580.0,48.4797,48.5671,48.47,48.5574,20580.0
2017-06-07 13:05:00,50.02,50.08,50.02,50.05,21859.0,48.5477,48.6059,48.5477,48.5768,21859.0
2017-06-07 13:10:00,50.06,50.13,50.06,50.13,25176.0,48.5865,48.6544,48.5865,48.6544,25176.0
2017-06-07 13:15:00,50.12,50.12,50.06,50.08,18880.0,48.6447,48.6447,48.5865,48.6059,18880.0
2017-06-07 13:20:00,50.08,50.14,50.05,50.13,23730.0,48.6059,48.6641,48.5768,48.6544,23730.0
2017-06-07 13:25:00,50.13,50.25,50.13,50.24,22436.0,48.6544,48.7709,48.6544,48.7612,22436.0
2017-06-07 13:30:00,50.24,50.28,50.22,50.25,34265.0,48.7612,48.8,48.7418,48.7709,34265.0
2017-06-07 13:35:00,50.25,50.26,50.2,50.22,30136.0,48.7709,48.7806,48.7224,48.7418,30136.0
2017-06-07 13:40:00,50.22,50.26,50.21,50.26,22265.0,48.7418,48.7806,48.7321,48.7806,22265.0
2017-06-07 13:45:00,50.25,50.38,50.23,50.34,78924.0,48.7709,48.8971,48.7515,48.8583,78924.0
2017-06-07 13:50:00,50.35,50.38,50.34,50.38,22615.0,48.868,48.8971,48.8583,48.8971,22615.0
2017-06-07 13:55:00,50.37,50.45,50.37,50.42,231386.0,48.8874,48.965,48.8874,48.9359,231386.0
2017-06-07 14:00:00,50.42,50.47,50.4,50.44,61644.0,48.9359,48.9844,48.9165,48.9553,61644.0
2017-06-07 14:05:00,50.43,50.48,50.38,50.38,61596.0,48.9456,48.9941,48.8971,48.8971,61596.0
2017-06-07 14:10:00,50.39,50.4,50.35,50.39,32685.0,48.9068,48.9165,48.868,48.9068,32685.0
2017-06-07 14:15:00,50.38,50.39,50.34,50.37,230116.0,48.8971,48.9068,48.8583,48.8874,230116.0
2017-06-07 14:20:00,50.38,50.48,50.35,50.48,95333.0,48.8971,48.9941,48.868,48.9941,95333.0
2017-06-07 14:25:00,50.48,50.56,50.46,50.56,141065.0,48.9941,49.0718,48.9747,49.0718,141065.0
2017-06-07 14:30:00,50.57,50.67,50.57,50.62,121613.0,49.0815,49.1785,49.0815,49.13,121613.0
2017-06-07 14:35:00,50.61,50.61,50.52,50.58,69068.0,49.1203,49.1203,49.033,49.0912,69068.0
2017-06-07 14:40:00,50.59,50.69,50.56,50.67,79886.0,49.1009,49.198,49.0718,49.1785,79886.0
2017-06-07 14:45:00,50.68,50.77,50.67,50.77,117001.0,49.1883,49.2756,49.1785,49.2756,117001.0
2017-06-07 14:50:00,50.76,50.84,50.74,50.78,88300.0,49.2659,49.3435,49.2465,49.2853,88300.0
2017-06-07 14:55:00,50.77,50.78,50.66,50.71,81836.0,49.2756,49.2853,49.1688,49.2174,81836.0
2017-06-07 15:00:00,50.71,50.75,50.7,50.73,40180.0,49.2174,49.2562,49.2077,49.2368,40180.0
2017-06-07 15:05:00,50.73,50.78,50.72,50.77,74487.0,49.2368,49.2853,49.2271,49.2756,74487.0
2017-06-07 15:10:00,50.78,50.79,50.75,50.79,55917.0,49.2853,49.295,49.2562,49.295,55917.0
2017-06-07 15:15:00,50.79,50.79,50.71,50.76,49501.0,49.295,49.295,49.2174,49.2659,49501.0
2017-06-07 15:20:00,50.76,50.78,50.74,50.77,126692.0,49.2659,49.2853,49.2465,49.2756,126692.0
2017-06-07 15:25:00,50.78,50.89,50.77,50.88,162637.0,49.2853,49.3921,49.2756,49.3824,162637.0
2017-06-07 15:30:00,50.87,50.91,50.86,50.91,97467.0,49.3727,49.4115,49.363,49.4115,97467.0
2017-06-07 15:35:00,50.9,50.91,50.79,50.79,88833.0,49.4018,49.4115,49.295,49.295,88833.0
2017-06-07 15:40:00,50.79,50.88,50.77,50.88,117309.0,49.295,49.3824,49.2756,49.3824,117309.0
2017-06-07 15:45:00,50.87,50.91,50.86,50.86,371066.0,49.3727,49.4115,49.363,49.363,371066.0
2017-06-07 15:50:00,50.85,50.9,50.8,50.85,159414.0,49.3532,49.4018,49.3047,49.3532,159414.0
2017-06-07 15:55:00,50.85,50.88,50.78,50.85,552069.0,49.3532,49.3824,49.2853,49.3532,552069.0
2017-06-08 09:30:00,50.86,51.0,50.72,50.91,181240.0,49.363,49.4988,49.2271,49.4115,181240.0
2017-06-08 09:35:00,50.93,50.94,50.55,50.69,50891.0,49.4309,49.4406,49.0621,49.198,50891.0
2017-06-08 09:40:00,50.72,50.96,50.65,50.93,57356.0,49.2271,49.46,49.1591,49.4309,57356.0
2017-06-08 09:45:00,50.9,50.96,50.78,50.84,35872.0,49.4018,49.46,49.2853,49.3435,35872.0
2017-06-08 09:50:00,50.81,50.81,50.54,50.68,51981.0,49.3144,49.3144,49.0524,49.1883,51981.0
2017-06-08 09:55:00,50.7,50.75,50.52,50.59,69957.0,49.2077,49.2562,49.033,49.1009,69957.0
2017-06-08 10:00:00,50.6,50.67,50.41,50.46,84301.0,49.1106,49.1785,48.9262,48.9747,84301.0
2017-06-08 10:05:00,50.47,50.61,50.41,50.59,66727.0,48.9844,49.1203,48.9262,49.1009,66727.0
2017-06-08 10:10:00,50.59,50.76,50.55,50.75,60193.0,49.1009,49.2659,49.0621,49.2562,60193.0
2017-06-08 10:15:00,50.73,50.91,50.71,50.87,199092.0,49.2368,49.4115,49.2174,49.3727,199092.0
2017-06-08 10:20:00,50.88,50.88,50.78,50.85,44618.0,49.3824,49.3824,49.2853,49.3532,44618.0
2017-06-08 10:25:00,50.87,50.88,50.65,50.76,71153.0,49.3727,49.3824,49.1591,49.2659,71153.0
2017-06-08 10:30:00,50.74,50.9,50.73,50.9,177953.0,49.2465,49.4018,49.2368,49.4018,177953.0
2017-06-08 10:35:00,50.9,50.99,50.89,50.97,49899.0,49.4018,49.4891,49.3921,49.4697,49899.0
2017-06-08 10:40:00,50.97,51.07,50.91,50.94,224924.0,49.4697,49.5668,49.4115,49.4406,224924.0
2017-06-08 10:45:00,50.95,51.08,50.94,51.07,44925.0,49.4503,49.5765,49.4406,49.5668,44925.0
2017-06-08 10:50:00,51.07,51.22,51.06,51.2,98141.0,49.5668,49.7124,49.5571,49.6929,98141.0
2017-06-08 10:55:00,51.2,51.21,51.01,51.06,51088.0,49.6929,49.7027,49.5085,49.5571,51088.0
2017-06-08 11:00:00,51.07,51.2,51.06,51.17,49580.0,49.5668,49.6929,49.5571,49.6638,49580.0
2017-06-08 11:05:00,51.17,51.19,51.06,51.1,45139.0,49.6638,49.6832,49.5571,49.5959,45139.0
2017-06-08 11:10:00,51.1,51.13,50.89,50.95,47529.0,49.5959,49.625,49.3921,49.4503,47529.0
2017-06-08 11:15:00,50.97,51.1,50.95,51.07,135947.0,49.4697,49.5959,49.4503,49.5668,135947.0
2017-06-08 11:20:00,51.08,51.12,51.01,51.04,40784.0,49.5765,49.6153,49.5085,49.5377,40784.0
2017-06-08 11:25:00,51.05,51.19,51.05,51.18,37362.0,49.5474,49.6832,49.5474,49.6735,37362.0
2017-06-08 11:30:00,51.18,51.21,51.13,51.15,41739.0,49.6735,49.7027,49.625,49.6444,41739.0
2017-06-08 11:35:00,51.14,51.25,51.13,51.23,57358.0,49.6347,49.7415,49.625,49.7221,57358.0
2017-06-08 11:40:00,51.22,51.26,51.07,51.1,93833.0,49.7124,49.7512,49.5668,49.5959,93833.0
2017-06-08 11:45:00,51.1,51.2,51.09,51.16,31187.0,49.5959,49.6929,49.5862,49.6541,31187.0
2017-06-08 11:50:00,51.17,51.23,51.14,51.16,46379.0,49.6638,49.7221,49.6347,49.6541,46379.0
2017-06-08 11:55:00,51.16,51.33,51.16,51.27,52873.0,49.6541,49.8191,49.6541,49.7609,52873.0
2017-06-08 12:00:00,51.28,51.31,51.26,51.29,35939.0,49.7706,49.7997,49.7512,49.7803,35939.0
2017-06-08 12:05:00,51.3,51.36,51.28,51.33,44907.0,49.79,49.8482,49.7706,49.8191,44907.0
2017-06-08 12:10:00,51.34,51.41,51.34,51.36,42950.0,49.8288,49.8968,49.8288,49.8482,42950.0
2017-06-08 12:15:00,51.37,51.51,51.37,51.5,131284.0,49.8579,49.9938,49.8579,49.9841,131284.0
2017-06-08 12:20:00,51.5,51.52,51.4,51.43,66669.0,49.9841,50.0035,49.8871,49.9162,66669.0
2017-06-08 12:25:00,51.43,51.46,51.36,51.36,29383.0,49.9162,49.9453,49.8482,49.8482,29383.0
2017-06-08 12:30:00,51.36,51.51,51.36,51.51,50312.0,49.8482,49.9938,49.8482,49.9938,50312.0
2017-06-08 12:35:00,51.51,51.53,51.43,51.44,33824.0,49.9938,50.0132,49.9162,49.9259,33824.0
2017-06-08 12:40:00,51.43,51.52,51.42,51.44,140286.0,49.9162,50.0035,49.9065,49.9259,140286.0
2017-06-08 12:45:00,51.44,51.51,51.42,51.48,38298.0,49.9259,49.9938,49.9065,49.9647,38298.0
2017-06-08 12:50:00,51.48,51.62,51.47,51.57,48811.0,49.9647,50.1006,49.955,50.0521,48811.0
2017-06-08 12:55:00,51.57,51.61,51.53,51.57,24232.0,50.0521,50.0909,50.0132,50.0521,24232.0
2017-06-08 13:00:00,51.57,51.6,51.55,51.59,32758.0,50.0521,50.0812,50.0326,50.0715,32758.0
2017-06-08 13:05:00,51.59,51.61,51.46,51.54,56998.0,50.0715,50.0909,49.9453,50.0229,56998.0
2017-06-08 13:10:00,51.54,51.65,51.53,51.54,87989.0,50.0229,50.1297,50.0132,50.0229,87989.0
2017-06-08 13:15:00,51.55,51.67,51.55,51.61,48282.0,50.0326,50.1491,50.0326,50.0909,48282.0
2017-06-08 13:20:00,51.61,51.69,51.59,51.61,44124.0,50.0909,50.1685,50.0715,50.0909,44124.0
2017-06-08 13:25:00,51.61,51.65,51.54,51.64,39224.0,50.0909,50.1297,50.0229,50.12,39224.0
2017-06-08 13:30:00,51.64,51.69,51.61,51.66,23720.0,50.12,50.1685,50.0909,50.1394,23720.0
2017-06-08 13:35:00,51.66,51.71,51.64,51.68,34068.0,50.1394,50.1879,50.12,50.1588,34068.0
2017-06-08 13:40:00,51.68,51.72,51.61,51.62,60297.0,50.1588,50.1976,50.0909,50.1006,60297.0
2017-06-08 13:45:00,51.62,51.7,51.6,51.64,35325.0,50.1006,50.1782,50.0812,50.12,35325.0
2017-06-08 13:50:00,51.64,51.87,51.64,51.76,184956.0,50.12,50.3432,50.12,50.2365,184956.0
2017-06-08 13:55:00,51.76,51.81,51.68,51.74,65900.0,50.2365,50.285,50.1588,50.2171,65900.0
2017-06-08 14:00:00,51.74,51.77,51.64,51.65,86505.0,50.2171,50.2462,50.12,50.1297,86505.0
2017-06-08 14:05:00,51.66,51.68,51.52,51.54,79720.0,50.1394,50.1588,50.0035,50.0229,79720.0
2017-06-08 14:10:00,51.55,51.55,51.44,51.48,89166.0,50.0326,50.0326,49.9259,49.9647,89166.0
2017-06-08 14:15:00,51.49,51.56,51.46,51.5,52432.0,49.9744,50.0423,49.9453,49.9841,52432.0
2017-06-08 14:20:00,51.51,51.51,51.31,51.32,51289.0,49.9938,49.9938,49.7997,49.8094,51289.0
2017-06-08 14:25:00,51.36,51.37,51.22,51.3,49402.0,49.8482,49.8579,49.7124,49.79,49402.0
2017-06-08 14:30:00,51.28,51.47,51.23,51.44,46181.0,49.7706,49.955,49.7221,49.9259,46181.0
2017-06-08 14:35:00,51.44,51.44,51.34,51.42,39115.0,49.9259,49.9259,49.8288,49.9065,39115.0
2017-06-08 14:40:00,51.43,51.46,51.35,51.37,60828.0,49.9162,49.9453,49.8385,49.8579,60828.0
2017-06-08 14:45:00,51.36,51.37,51.21,51.27,54341.0,49.8482,49.8579,49.7027,49.7609,54341.0
2017-06-08 14:50:00,51.28,51.34,51.22,51.25,50042.0,49.7706,49.8288,49.7124,49.7415,50042.0
2017-06-08 14:55:00,51.24,51.36,51.24,51.27,48795.0,49.7318,49.8482,49.7318,49.7609,48795.0
2017-06-08 15:00:00,51.27,51.34,51.23,51.27,42405.0,49.7609,49.8288,49.7221,49.7609,42405.0
2017-06-08 15:05:00,51.27,51.31,51.14,51.17,76908.0,49.7609,49.7997,49.6347,49.6638,76908.0
2017-06-08 15:10:00,51.17,51.29,51.12,51.26,58958.0,49.6638,49.7803,49.6153,49.7512,58958.0
2017-06-08 15:15:00,51.26,51.32,51.24,51.31,43277.0,49.7512,49.8094,49.7318,49.7997,43277.0
2017-06-08 15:20:00,51.3,51.33,51.23,51.31,34524.0,49.79,49.8191,49.7221,49.7997,34524.0
2017-06-08 15:25:00,51.32,51.37,51.25,51.27,71112.0,49.8094,49.8579,49.7415,49.7609,71112.0
2017-06-08 15:30:00,51.28,51.33,51.22,51.28,54385.0,49.7706,49.8191,49.7124,49.7706,54385.0
2017-06-08 15:35:00,51.28,51.33,51.26,51.3,64292.0,49.7706,49.8191,49.7512,49.79,64292.0
2017-06-08 15:40:00,51.3,51.36,51.3,51.3,77449.0,49.79,49.8482,49.79,49.79,77449.0
2017-06-08 15:45:00,51.3,51.43,51.29,51.39,170016.0,49.79,49.9162,49.7803,49.8774,170016.0
2017-06-08 15:50:00,51.39,51.48,51.37,51.44,211098.0,49.8774,49.9647,49.8579,49.9259,211098.0
2017-06-08 15:55:00,51.43,51.48,51.42,51.43,296062.0,49.9162,49.9647,49.9065,49.9162,296062.0
2017-06-09 09:30:00,51.57,51.95,51.56,51.89,203340.0,50.0521,50.4209,50.0423,50.3626,203340.0
2017-06-09 09:35:00,51.84,51.85,51.3,51.41,79668.0,50.3141,50.3238,49.79,49.8968,79668.0
2017-06-09 09:40:00,51.41,51.47,51.21,51.27,94247.0,49.8968,49.955,49.7027,49.7609,94247.0
2017-06-09 09:45:00,51.25,51.31,51.16,51.3,88266.0,49.7415,49.7997,49.6541,49.79,88266.0
2017-06-09 09:50:00,51.31,51.46,51.2,51.44,71397.0,49.7997,49.9453,49.6929,49.9259,71397.0
2017-06-09 09:55:00,51.45,51.5,51.36,51.48,291598.0,49.9356,49.9841,49.8482,49.9647,291598.0
2017-06-09 10:00:00,51.47,51.66,51.45,51.66,66503.0,49.955,50.1394,49.9356,50.1394,66503.0
2017-06-09 10:05:00,51.64,51.67,51.46,51.49,32686.0,50.12,50.1491,49.9453,49.9744,32686.0
2017-06-09 10:10:00,51.5,51.62,51.45,51.46,44108.0,49.9841,50.1006,49.9356,49.9453,44108.0
2017-06-09 10:15:00,51.49,51.55,51.4,51.43,47633.0,49.9744,50.0326,49.8871,49.9162,47633.0
2017-06-09 10:20:00,51.44,51.45,51.36,51.4,49565.0,49.9259,49.9356,49.8482,49.8871,49565.0
2017-06-09 10:25:00,51.4,51.49,51.39,51.45,25562.0,49.8871,49.9744,49.8774,49.9356,25562.0
2017-06-09 10:30:00,51.47,51.59,51.47,51.56,84495.0,49.955,50.0715,49.955,50.0423,84495.0
2017-06-09 10:35:00,51.56,51.59,51.54,51.57,37181.0,50.0423,50.0715,50.0229,50.0521,37181.0
2017-06-09 10:40:00,51.57,51.64,51.55,51.58,77311.0,50.0521,50.12,50.0326,50.0618,77311.0
2017-06-09 10:45:00,51.57,51.72,51.57,51.71,64086.0,50.0521,50.1976,50.0521,50.1879,64086.0
2017-06-09 10:50:00,51.71,51.71,51.64,51.68,42248.0,50.1879,50.1879,50.12,50.1588,42248.0
2017-06-09 10:55:00,51.67,51.68,51.59,51.67,186490.0,50.1491,50.1588,50.0715,50.1491,186490.0
2017-06-09 11:00:00,51.67,51.74,51.65,51.71,78988.0,50.1491,50.2171,50.1297,50.1879,78988.0
2017-06-09 11:05:00,51.72,51.77,51.67,51.77,61433.0,50.1976,50.2462,50.1491,50.2462,61433.0
2017-06-09 11:10:00,51.78,51.86,51.71,51.83,57450.0,50.2559,50.3335,50.1879,50.3044,57450.0
2017-06-09 11:15:00,51.83,51.84,51.68,51.7,32961.0,50.3044,50.3141,50.1588,50.1782,32961.0
2017-06-09 11:20:00,51.7,51.72,51.53,51.57,35647.0,50.1782,50.1976,50.0132,50.0521,35647.0
2017-06-09 11:25:00,51.57,51.57,51.49,51.54,53412.0,50.0521,50.0521,49.9744,50.0229,53412.0
2017-06-09 11:30:00,51.55,51.68,51.54,51.67,63288.0,50.0326,50.1588,50.0229,50.1491,63288.0
2017-06-09 11:35:00,51.67,51.69,51.55,51.55,41532.0,50.1491,50.1685,50.0326,50.0326,41532.0
2017-06-09 11:40:00,51.54,51.57,51.49,51.51,276505.0,50.0229,50.0521,49.9744,49.9938,276505.0
2017-06-09 11:45:00,51.51,51.53,51.45,51.5,108966.0,49.9938,50.0132,49.9356,49.9841,108966.0
2017-06-09 11:50:00,51.5,51.57,51.49,51.53,72273.0,49.9841,50.0521,49.9744,50.0132,72273.0
2017-06-09 11:55:00,51.53,51.63,51.53,51.59,23472.0,50.0132,50.1103,50.0132,50.0715,23472.0
2017-06-09 12:00:00,51.6,51.61,51.55,51.55,26342.0,50.0812,50.0909,50.0326,50.0326,26342.0
2017-06-09 12:05:00,51.55,51.61,51.53,51.6,18918.0,50.0326,50.0909,50.0132,50.0812,18918.0
2017-06-09 12:10:00,51.59,51.67,51.59,51.63,40038.0,50.0715,50.1491,50.0715,50.1103,40038.0
2017-06-09 12:15:00,51.63,51.7,51.62,51.68,29972.0,50.1103,50.1782,50.1006,50.1588,29972.0
2017-06-09 12:20:00,51.68,51.72,51.65,51.7,38526.0,50.1588,50.1976,50.1297,50.1782,38526.0
2017-06-09 12:25:00,51.71,51.77,51.69,51.7,26842.0,50.1879,50.2462,50.1685,50.1782,26842.0
2017-06-09 12:30:00,51.7,51.71,51.55,51.58,42074.0,50.1782,50.1879,50.0326,50.0618,42074.0
2017-06-09 12:35:00,51.57,51.58,51.46,51.47,60571.0,50.0521,50.0618,49.9453,49.955,60571.0
2017-06-09 12:40:00,51.47,51.52,51.43,51.49,24402.0,49.955,50.0035,49.9162,49.9744,24402.0
2017-06-09 12:45:00,51.48,51.54,51.45,51.48,50396.0,49.9647,50.0229,49.9356,49.9647,50396.0
2017-06-09 12:50:00,51.48,51.54,51.46,51.51,45904.0,49.9647,50.0229,49.9453,49.9938,45904.0
2017-06-09 12:55:00,51.51,51.51,51.42,51.45,41805.0,49.9938,49.9938,49.9065,49.9356,41805.0
2017-06-09 13:00:00,51.44,51.5,51.43,51.45,17542.0,49.9259,49.9841,49.9162,49.9356,17542.0
2017-06-09 13:05:00,51.45,51.47,51.41,51.43,25849.0,49.9356,49.955,49.8968,49.9162,25849.0
2017-06-09 13:10:00,51.43,51.44,51.37,51.41,62561.0,49.9162,49.9259,49.8579,49.8968,62561.0
2017-06-09 13:15:00,51.42,51.42,51.34,51.36,64464.0,49.9065,49.9065,49.8288,49.8482,64464.0
2017-06-09 13:20:00,51.36,51.43,51.35,51.4,37857.0,49.8482,49.9162,49.8385,49.8871,37857.0
2017-06-09 13:25:00,51.39,51.42,51.33,51.41,34947.0,49.8774,49.9065,49.8191,49.8968,34947.0
2017-06-09 13:30:00,51.41,51.42,51.37,51.39,22703.0,49.8968,49.9065,49.8579,49.8774,22703.0
2017-06-09 13:35:00,51.39,51.4,51.33,51.36,41615.0,49.8774,49.8871,49.8191,49.8482,41615.0
2017-06-09 13:40:00,51.37,51.37,51.22,51.24,30551.0,49.8579,49.8579,49.7124,49.7318,30551.0
2017-06-09 13:45:00,51.25,51.4,51.12,51.14,208669.0,49.7415,49.8871,49.6153,49.6347,208669.0
2017-06-09 13:50:00,51.13,51.16,50.95,50.96,124032.0,49.625,49.6541,49.4503,49.46,124032.0
2017-06-09 13:55:00,50.96,50.99,50.79,50.8,80224.0,49.46,49.4891,49.295,49.3047,80224.0
2017-06-09 14:00:00,50.82,50.88,50.81,50.86,65167.0,49.3241,49.3824,49.3144,49.363,65167.0
2017-06-09 14:05:00,50.86,50.93,50.83,50.84,57307.0,49.363,49.4309,49.3338,49.3435,57307.0
2017-06-09 14:10:00,50.83,50.83,50.68,50.72,78228.0,49.3338,49.3338,49.1883,49.2271,78228.0
2017-06-09 14:15:00,50.72,50.78,50.69,50.7,47183.0,49.2271,49.2853,49.198,49.2077,47183.0
2017-06-09 14:20:00,50.71,50.79,50.68,50.74,64743.0,49.2174,49.295,49.1883,49.2465,64743.0
2017-06-09 14:25:00,50.73,50.76,50.65,50.65,63951.0,49.2368,49.2659,49.1591,49.1591,63951.0
2017-06-09 14:30:00,50.65,50.76,50.63,50.64,56888.0,49.1591,49.2659,49.1397,49.1494,56888.0
2017-06-09 14:35:00,50.66,50.71,50.62,50.7,44937.0,49.1688,49.2174,49.13,49.2077,44937.0
2017-06-09 14:40:00,50.72,50.72,50.57,50.58,54686.0,49.2271,49.2271,49.0815,49.0912,54686.0
2017-06-09 14:45:00,50.58,50.65,50.41,50.41,120280.0,49.0912,49.1591,48.9262,48.9262,120280.0
2017-06-09 14:50:00,50.42,50.51,50.32,50.38,117958.0,48.9359,49.0233,48.8388,48.8971,117958.0
2017-06-09 14:55:00,50.39,50.45,50.3,50.3,106959.0,48.9068,48.965,48.8194,48.8194,106959.0
2017-06-09 15:00:00,50.31,50.45,50.3,50.36,160895.0,48.8291,48.965,48.8194,48.8777,160895.0
2017-06-09 15:05:00,50.36,50.41,50.28,50.36,95781.0,48.8777,48.9262,48.8,48.8777,95781.0
2017-06-09 15:10:00,50.37,50.49,50.34,50.41,72191.0,48.8874,49.0038,48.8583,48.9262,72191.0
2017-06-09 15:15:00,50.42,50.6,50.41,50.57,66809.0,48.9359,49.1106,48.9262,49.0815,66809.0
2017-06-09 15:20:00,50.58,50.62,50.51,50.62,59524.0,49.0912,49.13,49.0233,49.13,59524.0
2017-06-09 15:25:00,50.62,50.68,50.57,50.67,47778.0,49.13,49.1883,49.0815,49.1785,47778.0
2017-06-09 15:30:00,50.67,50.68,50.4,50.44,120142.0,49.1785,49.1883,48.9165,48.9553,120142.0
2017-06-09 15:35:00,50.45,50.52,50.44,50.47,72800.0,48.965,49.033,48.9553,48.9844,72800.0
2017-06-09 15:40:00,50.46,50.48,50.34,50.4,183536.0,48.9747,48.9941,48.8583,48.9165,183536.0
2017-06-09 15:45:00,50.4,50.45,50.31,50.36,247984.0,48.9165,48.965,48.8291,48.8777,247984.0
2017-06-09 15:50:00,50.36,50.46,50.31,50.34,250096.0,48.8777,48.9747,48.8291,48.8583,250096.0
2017-06-09 15:55:00,50.34,50.37,50.25,50.26,401381.0,48.8583,48.8874,48.7709,48.7806,401381.0
2017-06-12 09:30:00,50.1,50.22,49.08,49.24,361148.0,48.6253,48.7418,47.6353,47.7906,361148.0
2017-06-12 09:35:00,49.25,49.7,49.19,49.34,218030.0,47.8003,48.2371,47.7421,47.8877,218030.0
2017-06-12 09:40:00,49.34,49.35,48.78,48.99,319785.0,47.8877,47.8974,47.3442,47.548,319785.0
2017-06-12 09:45:00,48.98,49.29,48.98,49.11,180843.0,47.5383,47.8392,47.5383,47.6645,180843.0
2017-06-12 09:50:00,49.11,49.19,48.84,49.16,155113.0,47.6645,47.7421,47.4024,47.713,155113.0
2017-06-12 09:55:00,49.15,49.22,48.88,48.89,162780.0,47.7033,47.7712,47.4412,47.4509,162780.0
2017-06-12 10:00:00,48.88,48.92,48.62,48.62,170369.0,47.4412,47.4801,47.1889,47.1889,170369.0
2017-06-12 10:05:00,48.62,48.63,48.1,48.13,379811.0,47.1889,47.1986,46.6842,46.7133,379811.0
2017-06-12 10:10:00,48.14,48.77,48.11,48.6,297570.0,46.723,47.3345,46.6939,47.1695,297570.0
2017-06-12 10:15:00,48.59,48.76,48.41,48.74,152084.0,47.1598,47.3248,46.9851,47.3054,152084.0
2017-06-12 10:20:00,48.75,48.9,48.71,48.8,129158.0,47.3151,47.4606,47.2762,47.3636,129158.0
2017-06-12 10:25:00,48.81,48.81,48.51,48.54,108001.0,47.3733,47.3733,47.0821,47.1112,108001.0
2017-06-12 10:30:00,48.54,48.55,48.25,48.31,186516.0,47.1112,47.1209,46.8298,46.888,186516.0
2017-06-12 10:35:00,48.33,48.4,48.26,48.29,196788.0,46.9074,46.9754,46.8395,46.8686,196788.0
2017-06-12 10:40:00,48.29,48.45,48.24,48.45,238029.0,46.8686,47.0239,46.8201,47.0239,238029.0
2017-06-12 10:45:00,48.45,48.72,48.44,48.7,84275.0,47.0239,47.2859,47.0142,47.2665,84275.0
2017-06-12 10:50:00,48.69,48.8,48.64,48.79,110997.0,47.2568,47.3636,47.2083,47.3539,110997.0
2017-06-12 10:55:00,48.78,48.83,48.7,48.79,48349.0,47.3442,47.3927,47.2665,47.3539,48349.0
2017-06-12 11:00:00,48.78,49.05,48.74,49.0,112112.0,47.3442,47.6062,47.3054,47.5577,112112.0
2017-06-12 11:05:00,49.0,49.14,48.99,49.13,80702.0,47.5577,47.6936,47.548,47.6839,80702.0
2017-06-12 11:10:00,49.12,49.23,49.12,49.17,77551.0,47.6742,47.7809,47.6742,47.7227,77551.0
2017-06-12 11:15:00,49.18,49.34,49.16,49.33,92896.0,47.7324,47.8877,47.713,47.878,92896.0
2017-06-12 11:20:00,49.33,49.43,49.22,49.23,116319.0,47.878,47.975,47.7712,47.7809,116319.0
2017-06-12 11:25:00,49.23,49.24,49.1,49.24,90779.0,47.7809,47.7906,47.6548,47.7906,90779.0
2017-06-12 11:30:00,49.23,49.34,49.14,49.17,76680.0,47.7809,47.8877,47.6936,47.7227,76680.0
2017-06-12 11:35:00,49.18,49.23,49.08,49.1,74939.0,47.7324,47.7809,47.6353,47.6548,74939.0
2017-06-12 11:40:00,49.1,49.15,49.02,49.02,51809.0,47.6548,47.7033,47.5771,47.5771,51809.0
2017-06-12 11:45:00,49.03,49.13,48.97,49.07,63317.0,47.5868,47.6839,47.5286,47.6256,63317.0
2017-06-12 11:50:00,49.06,49.08,48.87,48.92,61366.0,47.6159,47.6353,47.4315,47.4801,61366.0
2017-06-12 11:55:00,48.91,49.05,48.91,49.04,45692.0,47.4704,47.6062,47.4704,47.5965,45692.0
2017-06-12 12:00:00,49.04,49.13,48.97,49.1,56681.0,47.5965,47.6839,47.5286,47.6548,56681.0
2017-06-12 12:05:00,49.1,49.11,49.0,49.05,44747.0,47.6548,47.6645,47.5577,47.6062,44747.0
2017-06-12 12:10:00,49.06,49.26,49.05,49.24,65261.0,47.6159,47.81,47.6062,47.7906,65261.0
2017-06-12 12:15:00,49.23,49.33,49.22,49.33,34628.0,47.7809,47.878,47.7712,47.878,34628.0
2017-06-12 12:20:00,49.33,49.33,49.21,49.21,44239.0,47.878,47.878,47.7615,47.7615,44239.0
2017-06-12 12:25:00,49.21,49.26,49.15,49.15,34883.0,47.7615,47.81,47.7033,47.7033,34883.0
2017-06-12 12:30:00,49.15,49.29,49.13,49.29,59053.0,47.7033,47.8392,47.6839,47.8392,59053.0
2017-06-12 12:35:00,49.29,49.35,49.26,49.3,51393.0,47.8392,47.8974,47.81,47.8489,51393.0
2017-06-12 12:40:00,49.3,49.42,49.29,49.41,67641.0,47.8489,47.9653,47.8392,47.9556,67641.0
2017-06-12 12:45:00,49.42,49.44,49.3,49.31,47849.0,47.9653,47.9848,47.8489,47.8586,47849.0
2017-06-12 12:50:00,49.31,49.4,49.31,49.37,43137.0,47.8586,47.9459,47.8586,47.9168,43137.0
2017-06-12 12:55:00,49.38,49.39,49.15,49.18,33684.0,47.9265,47.9362,47.7033,47.7324,33684.0
2017-06-12 13:00:00,49.19,49.25,49.1,49.23,37857.0,47.7421,47.8003,47.6548,47.7809,37857.0
2017-06-12 13:05:00,49.22,49.22,49.09,49.09,38771.0,47.7712,47.7712,47.6451,47.6451,38771.0
2017-06-12 13:10:00,49.08,49.13,49.01,49.1,82742.0,47.6353,47.6839,47.5674,47.6548,82742.0
2017-06-12 13:15:00,49.1,49.2,49.1,49.15,30400.0,47.6548,47.7518,47.6548,47.7033,30400.0
2017-06-12 13:20:00,49.16,49.22,49.16,49.17,25487.0,47.713,47.7712,47.713,47.7227,25487.0
2017-06-12 13:25:00,49.17,49.23,49.16,49.19,21922.0,47.7227,47.7809,47.713,47.7421,21922.0
2017-06-12 13:30:00,49.19,49.21,49.02,49.07,41371.0,47.7421,47.7615,47.5771,47.6256,41371.0
2017-06-12 13:35:00,49.07,49.09,49.03,49.04,33352.0,47.6256,47.6451,47.5868,47.5965,33352.0
2017-06-12 13:40:00,49.04,49.14,49.04,49.12,32145.0,47.5965,47.6936,47.5965,47.6742,32145.0
2017-06-12 13:45:00,49.11,49.18,49.09,49.13,32745.0,47.6645,47.7324,47.6451,47.6839,32745.0
2017-06-12 13:50:00,49.14,49.17,49.07,49.15,38800.0,47.6936,47.7227,47.6256,47.7033,38800.0
2017-06-12 13:55:00,49.13,49.14,49.08,49.14,33585.0,47.6839,47.6936,47.6353,47.6936,33585.0
2017-06-12 14:00:00,49.13,49.25,49.11,49.24,34278.0,47.6839,47.8003,47.6645,47.7906,34278.0
2017-06-12 14:05:00,49.23,49.28,49.2,49.26,33957.0,47.7809,47.8295,47.7518,47.81,33957.0
2017-06-12 14:10:00,49.26,49.35,49.26,49.34,44490.0,47.81,47.8974,47.81,47.8877,44490.0
2017-06-12 14:15:00,49.36,49.37,49.31,49.35,30497.0,47.9071,47.9168,47.8586,47.8974,30497.0
2017-06-12 14:20:00,49.35,49.38,49.28,49.3,34273.0,47.8974,47.9265,47.8295,47.8489,34273.0
2017-06-12 14:25:00,49.3,49.34,49.27,49.27,31038.0,47.8489,47.8877,47.8198,47.8198,31038.0
2017-06-12 14:30:00,49.27,49.33,49.24,49.28,39812.0,47.8198,47.878,47.7906,47.8295,39812.0
2017-06-12 14:35:00,49.28,49.35,49.27,49.34,29405.0,47.8295,47.8974,47.8198,47.8877,29405.0
2017-06-12 14:40:00,49.33,49.33,49.26,49.3,42590.0,47.878,47.878,47.81,47.8489,42590.0
2017-06-12 14:45:00,49.31,49.35,49.23,49.28,45911.0,47.8586,47.8974,47.7809,47.8295,45911.0
2017-06-12 14:50:00,49.29,49.29,49.21,49.23,35949.0,47.8392,47.8392,47.7615,47.7809,35949.0
2017-06-12 14:55:00,49.23,49.28,49.22,49.28,32634.0,47.7809,47.8295,47.7712,47.8295,32634.0
2017-06-12 15:00:00,49.27,49.27,49.18,49.2,44972.0,47.8198,47.8198,47.7324,47.7518,44972.0
2017-06-12 15:05:00,49.2,49.27,49.19,49.25,35312.0,47.7518,47.8198,47.7421,47.8003,35312.0
2017-06-12 15:10:00,49.26,49.29,49.23,49.29,36486.0,47.81,47.8392,47.7809,47.8392,36486.0
2017-06-12 15:15:00,49.29,49.31,49.22,49.23,44176.0,47.8392,47.8586,47.7712,47.7809,44176.0
2017-06-12 15:20:00,49.23,49.34,49.23,49.34,37944.0,47.7809,47.8877,47.7809,47.8877,37944.0
2017-06-12 15:25:00,49.34,49.34,49.23,49.25,75078.0,47.8877,47.8877,47.7809,47.8003,75078.0
2017-06-12 15:30:00,49.25,49.37,49.24,49.37,67818.0,47.8003,47.9168,47.7906,47.9168,67818.0
2017-06-12 15:35:00,49.37,49.5,49.36,49.5,138256.0,47.9168,48.043,47.9071,48.043,138256.0
2017-06-12 15:40:00,49.49,49.53,49.47,49.48,144671.0,48.0333,48.0721,48.0139,48.0236,144671.0
2017-06-12 15:45:00,49.48,49.52,49.34,49.35,144593.0,48.0236,48.0624,47.8877,47.8974,144593.0
2017-06-12 15:50:00,49.36,49.45,49.36,49.45,150440.0,47.9071,47.9945,47.9071,47.9945,150440.0
2017-06-12 15:55:00,49.45,49.5,49.4,49.48,267353.0,47.9945,48.043,47.9459,48.0236,267353.0
2017-06-13 09:30:00,49.56,49.91,49.49,49.67,157042.0,48.1012,48.4409,48.0333,48.208,157042.0
2017-06-13 09:35:00,49.67,49.68,49.4,49.57,83922.0,48.208,48.2177,47.9459,48.1109,83922.0
2017-06-13 09:40:00,49.56,49.7,49.48,49.48,111597.0,48.1012,48.2371,48.0236,48.0236,111597.0
2017-06-13 09:45:00,49.51,49.74,49.51,49.68,187201.0,48.0527,48.2759,48.0527,48.2177,187201.0
2017-06-13 09:50:00,49.67,49.8,49.63,49.68,72074.0,48.208,48.3342,48.1692,48.2177,72074.0
2017-06-13 09:55:00,49.68,49.75,49.55,49.57,76906.0,48.2177,48.2856,48.0915,48.1109,76906.0
2017-06-13 10:00:00,49.56,49.65,49.5,49.51,81575.0,48.1012,48.1886,48.043,48.0527,81575.0
2017-06-13 10:05:00,49.5,49.62,49.49,49.57,61321.0,48.043,48.1595,48.0333,48.1109,61321.0
2017-06-13 10:10:00,49.58,49.61,49.47,49.56,45961.0,48.1206,48.1497,48.0139,48.1012,45961.0
2017-06-13 10:15:00,49.57,49.6,49.51,49.55,69076.0,48.1109,48.14,48.0527,48.0915,69076.0
2017-06-13 10:20:00,49.55,49.6,49.5,49.51,51201.0,48.0915,48.14,48.043,48.0527,51201.0
2017-06-13 10:25:00,49.51,49.56,49.33,49.4,111880.0,48.0527,48.1012,47.878,47.9459,111880.0
2017-06-13 10:30:00,49.41,49.46,49.37,49.4,48456.0,47.9556,48.0042,47.9168,47.9459,48456.0
2017-06-13 10:35:00,49.4,49.4,49.23,49.28,42125.0,47.9459,47.9459,47.7809,47.8295,42125.0
2017-06-13 10:40:00,49.29,49.3,49.18,49.22,39046.0,47.8392,47.8489,47.7324,47.7712,39046.0
2017-06-13 10:45:00,49.22,49.23,49.1,49.19,52929.0,47.7712,47.7809,47.6548,47.7421,52929.0
2017-06-13 10:50:00,49.19,49.21,49.09,49.13,39870.0,47.7421,47.7615,47.6451,47.6839,39870.0
2017-06-13 10:55:00,49.14,49.23,49.11,49.14,41909.0,47.6936,47.7809,47.6645,47.6936,41909.0
2017-06-13 11:00:00,49.13,49.31,49.12,49.3,49526.0,47.6839,47.8586,47.6742,47.8489,49526.0
2017-06-13 11:05:00,49.31,49.45,49.31,49.4,33377.0,47.8586,47.9945,47.8586,47.9459,33377.0
2017-06-13 11:10:00,49.39,49.49,49.35,49.41,43592.0,47.9362,48.0333,47.8974,47.9556,43592.0
2017-06-13 11:15:00,49.41,49.44,49.34,49.41,47787.0,47.9556,47.9848,47.8877,47.9556,47787.0
2017-06-13 11:20:00,49.42,49.47,49.37,49.37,39824.0,47.9653,48.0139,47.9168,47.9168,39824.0
2017-06-13 11:25:00,49.37,49.38,49.21,49.21,41134.0,47.9168,47.9265,47.7615,47.7615,41134.0
2017-06-13 11:30:00,49.22,49.3,49.21,49.25,20791.0,47.7712,47.8489,47.7615,47.8003,20791.0
2017-06-13 11:35:00,49.23,49.25,49.12,49.24,63602.0,47.7809,47.8003,47.6742,47.7906,63602.0
2017-06-13 11:40:00,49.24,49.3,49.21,49.27,24774.0,47.7906,47.8489,47.7615,47.8198,24774.0
2017-06-13 11:45:00,49.27,49.29,49.22,49.29,46104.0,47.8198,47.8392,47.7712,47.8392,46104.0
2017-06-13 11:50:00,49.29,49.32,49.22,49.25,23831.0,47.8392,47.8683,47.7712,47.8003,23831.0
2017-06-13 11:55:00,49.25,49.34,49.24,49.3,33686.0,47.8003,47.8877,47.7906,47.8489,33686.0
2017-06-13 12:00:00,49.3,49.35,49.28,49.31,26603.0,47.8489,47.8974,47.8295,47.8586,26603.0
2017-06-13 12:05:00,49.3,49.34,49.25,49.28,15718.0,47.8489,47.8877,47.8003,47.8295,15718.0
2017-06-13 12:10:00,49.29,49.3,49.21,49.22,20203.0,47.8392,47.8489,47.7615,47.7712,20203.0
2017-06-13 12:15:00,49.23,49.27,49.2,49.27,16000.0,47.7809,47.8198,47.7518,47.8198,16000.0
2017-06-13 12:20:00,49.26,49.27,49.14,49.17,27911.0,47.81,47.8198,47.6936,47.7227,27911.0
2017-06-13 12:25:00,49.17,49.22,49.15,49.15,15687.0,47.7227,47.7712,47.7033,47.7033,15687.0
2017-06-13 12:30:00,49.15,49.15,49.07,49.11,27263.0,47.7033,47.7033,47.6256,47.6645,27263.0
2017-06-13 12:35:00,49.11,49.12,49.05,49.07,23896.0,47.6645,47.6742,47.6062,47.6256,23896.0
2017-06-13 12:40:00,49.07,49.19,49.06,49.17,21674.0,47.6256,47.7421,47.6159,47.7227,21674.0
2017-06-13 12:45:00,49.18,49.2,49.15,49.18,17253.0,47.7324,47.7518,47.7033,47.7324,17253.0
2017-06-13 12:50:00,49.19,49.23,49.15,49.15,22939.0,47.7421,47.7809,47.7033,47.7033,22939.0
2017-06-13 12:55:00,49.14,49.15,49.02,49.03,41239.0,47.6936,47.7033,47.5771,47.5868,41239.0
2017-06-13 13:00:00,49.02,49.14,49.02,49.14,15988.0,47.5771,47.6936,47.5771,47.6936,15988.0
2017-06-13 13:05:00,49.14,49.17,49.08,49.08,16665.0,47.6936,47.7227,47.6353,47.6353,16665.0
2017-06-13 13:10:00,49.09,49.12,49.04,49.07,21211.0,47.6451,47.6742,47.5965,47.6256,21211.0
2017-06-13 13:15:00,49.07,49.08,48.93,48.98,89314.0,47.6256,47.6353,47.4898,47.5383,89314.0
2017-06-13 13:20:00,48.98,49.05,48.94,48.96,36781.0,47.5383,47.6062,47.4995,47.5189,36781.0
2017-06-13 13:25:00,48.95,48.96,48.88,48.93,55583.0,47.5092,47.5189,47.4412,47.4898,55583.0
2017-06-13 13:30:00,48.92,49.0,48.86,49.0,58146.0,47.4801,47.5577,47.4218,47.5577,58146.0
2017-06-13 13:35:00,49.0,49.01,48.89,49.0,41884.0,47.5577,47.5674,47.4509,47.5577,41884.0
2017-06-13 13:40:00,49.0,49.0,48.9,48.91,48486.0,47.5577,47.5577,47.4606,47.4704,48486.0
2017-06-13 13:45:00,48.9,48.94,48.86,48.89,45019.0,47.4606,47.4995,47.4218,47.4509,45019.0
2017-06-13 13:50:00,48.9,48.94,48.84,48.94,36043.0,47.4606,47.4995,47.4024,47.4995,36043.0
2017-06-13 13:55:00,48.94,48.95,48.89,48.91,30291.0,47.4995,47.5092,47.4509,47.4704,30291.0
2017-06-13 14:00:00,48.91,48.99,48.9,48.96,37850.0,47.4704,47.548,47.4606,47.5189,37850.0
2017-06-13 14:05:00,48.96,49.01,48.94,48.98,42883.0,47.5189,47.5674,47.4995,47.5383,42883.0
2017-06-13 14:10:00,48.98,49.0,48.93,48.97,24124.0,47.5383,47.5577,47.4898,47.5286,24124.0
2017-06-13 14:15:00,48.97,48.99,48.95,48.96,17380.0,47.5286,47.548,47.5092,47.5189,17380.0
2017-06-13 14:20:00,48.97,49.0,48.95,48.97,27913.0,47.5286,47.5577,47.5092,47.5286,27913.0
2017-06-13 14:25:00,48.97,49.0,48.94,48.96,28213.0,47.5286,47.5577,47.4995,47.5189,28213.0
2017-06-13 14:30:00,48.97,48.97,48.85,48.88,25572.0,47.5286,47.5286,47.4121,47.4412,25572.0
2017-06-13 14:35:00,48.88,48.94,48.87,48.91,23497.0,47.4412,47.4995,47.4315,47.4704,23497.0
2017-06-13 14:40:00,48.92,49.0,48.91,49.0,19133.0,47.4801,47.5577,47.4704,47.5577,19133.0
2017-06-13 14:45:00,48.99,49.0,48.95,48.97,23441.0,47.548,47.5577,47.5092,47.5286,23441.0
2017-06-13 14:50:00,48.98,48.99,48.9,48.92,24308.0,47.5383,47.548,47.4606,47.4801,24308.0
2017-06-13 14:55:00,48.92,48.93,48.84,48.89,47509.0,47.4801,47.4898,47.4024,47.4509,47509.0
2017-06-13 15:00:00,48.9,49.01,48.9,48.99,53002.0,47.4606,47.5674,47.4606,47.548,53002.0
2017-06-13 15:05:00,48.99,49.09,48.98,49.08,92245.0,47.548,47.6451,47.5383,47.6353,92245.0
2017-06-13 15:10:00,49.07,49.16,49.07,49.16,33835.0,47.6256,47.713,47.6256,47.713,33835.0
2017-06-13 15:15:00,49.16,49.18,49.14,49.16,137124.0,47.713,47.7324,47.6936,47.713,137124.0
2017-06-13 15:20:00,49.17,49.31,49.17,49.3,70017.0,47.7227,47.8586,47.7227,47.8489,70017.0
2017-06-13 15:25:00,49.32,49.45,49.31,49.45,78158.0,47.8683,47.9945,47.8586,47.9945,78158.0
2017-06-13 15:30:00,49.44,49.56,49.4,49.55,151035.0,47.9848,48.1012,47.9459,48.0915,151035.0
2017-06-13 15:35:00,49.54,49.64,49.48,49.6,196425.0,48.0818,48.1789,48.0236,48.14,196425.0
2017-06-13 15:40:00,49.6,49.61,49.53,49.55,191116.0,48.14,48.1497,48.0721,48.0915,191116.0
2017-06-13 15:45:00,49.55,49.58,49.53,49.57,133540.0,48.0915,48.1206,48.0721,48.1109,133540.0
2017-06-13 15:50:00,49.56,49.57,49.49,49.49,216482.0,48.1012,48.1109,48.0333,48.0333,216482.0
2017-06-13 15:55:00,49.49,49.51,49.41,49.46,247675.0,48.0333,48.0527,47.9556,48.0042,247675.0
2017-06-14 09:30:00,49.64,49.64,49.17,49.17,77064.0,48.1789,48.1789,47.7227,47.7227,77064.0
2017-06-14 09:35:00,49.2,49.29,49.05,49.06,59122.0,47.7518,47.8392,47.6062,47.6159,59122.0
2017-06-14 09:40:00,49.03,49.18,48.97,49.18,65446.0,47.5868,47.7324,47.5286,47.7324,65446.0
2017-06-14 09:45:00,49.19,49.46,49.19,49.45,34895.0,47.7421,48.0042,47.7421,47.9945,34895.0
2017-06-14 09:50:00,49.44,49.49,49.2,49.33,40116.0,47.9848,48.0333,47.7518,47.878,40116.0
2017-06-14 09:55:00,49.34,49.39,49.31,49.34,27673.0,47.8877,47.9362,47.8586,47.8877,27673.0
2017-06-14 10:00:00,49.34,49.48,49.32,49.32,27322.0,47.8877,48.0236,47.8683,47.8683,27322.0
2017-06-14 10:05:00,49.34,49.38,49.14,49.17,38727.0,47.8877,47.9265,47.6936,47.7227,38727.0
2017-06-14 10:10:00,49.18,49.39,49.14,49.37,38374.0,47.7324,47.9362,47.6936,47.9168,38374.0
2017-06-14 10:15:00,49.39,49.39,49.24,49.29,35455.0,47.9362,47.9362,47.7906,47.8392,35455.0
2017-06-14 10:20:00,49.28,49.3,49.18,49.28,34697.0,47.8295,47.8489,47.7324,47.8295,34697.0
2017-06-14 10:25:00,49.27,49.31,49.22,49.3,24918.0,47.8198,47.8586,47.7712,47.8489,24918.0
2017-06-14 10:30:00,49.3,49.4,49.29,49.37,32561.0,47.8489,47.9459,47.8392,47.9168,32561.0
2017-06-14 10:35:00,49.35,49.43,49.32,49.4,29600.0,47.8974,47.975,47.8683,47.9459,29600.0
2017-06-14 10:40:00,49.41,49.5,49.35,49.47,48806.0,47.9556,48.043,47.8974,48.0139,48806.0
2017-06-14 10:45:00,49.48,49.5,49.38,49.42,30645.0,48.0236,48.043,47.9265,47.9653,30645.0
2017-06-14 10:50:00,49.42,49.47,49.4,49.43,30305.0,47.9653,48.0139,47.9459,47.975,30305.0
2017-06-14 10:55:00,49.43,49.45,49.32,49.36,27576.0,47.975,47.9945,47.8683,47.9071,27576.0
2017-06-14 11:00:00,49.37,49.41,49.3,49.33,26164.0,47.9168,47.9556,47.8489,47.878,26164.0
2017-06-14 11:05:00,49.33,49.37,49.31,49.35,26057.0,47.878,47.9168,47.8586,47.8974,26057.0
2017-06-14 11:10:00,49.35,49.44,49.34,49.4,35410.0,47.8974,47.9848,47.8877,47.9459,35410.0
2017-06-14 11:15:00,49.41,49.45,49.39,49.39,35280.0,47.9556,47.9945,47.9362,47.9362,35280.0
2017-06-14 11:20:00,49.39,49.42,49.36,49.4,31124.0,47.9362,47.9653,47.9071,47.9459,31124.0
2017-06-14 11:25:00,49.41,49.49,49.39,49.48,43974.0,47.9556,48.0333,47.9362,48.0236,43974.0
2017-06-14 11:30:00,49.48,49.6,49.46,49.58,57579.0,48.0236,48.14,48.0042,48.1206,57579.0
2017-06-14 11:35:00,49.57,49.68,49.57,49.59,89667.0,48.1109,48.2177,48.1109,48.1303,89667.0
2017-06-14 11:40:00,49.6,49.72,49.6,49.63,66510.0,48.14,48.2565,48.14,48.1692,66510.0
2017-06-14 11:45:00,49.63,49.65,49.58,49.61,27900.0,48.1692,48.1886,48.1206,48.1497,27900.0
2017-06-14 11:50:00,49.6,49.66,49.6,49.65,27337.0,48.14,48.1983,48.14,48.1886,27337.0
2017-06-14 11:55:00,49.65,49.65,49.56,49.61,30522.0,48.1886,48.1886,48.1012,48.1497,30522.0
2017-06-14 12:00:00,49.6,49.61,49.53,49.53,19885.0,48.14,48.1497,48.0721,48.0721,19885.0
2017-06-14 12:05:00,49.52,49.6,49.52,49.57,65593.0,48.0624,48.14,48.0624,48.1109,65593.0
2017-06-14 12:10:00,49.57,49.57,49.48,49.52,29650.0,48.1109,48.1109,48.0236,48.0624,29650.0
2017-06-14 12:15:00,49.52,49.55,49.49,49.51,24517.0,48.0624,48.0915,48.0333,48.0527,24517.0
2017-06-14 12:20:00,49.51,49.6,49.51,49.56,27790.0,48.0527,48.14,48.0527,48.1012,27790.0
2017-06-14 12:25:00,49.57,49.7,49.57,49.64,49898.0,48.1109,48.2371,48.1109,48.1789,49898.0
2017-06-14 12:30:00,49.64,49.72,49.64,49.71,33397.0,48.1789,48.2565,48.1789,48.2468,33397.0
2017-06-14 12:35:00,49.72,49.77,49.68,49.76,53988.0,48.2565,48.305,48.2177,48.2953,53988.0
2017-06-14 12:40:00,49.76,49.76,49.69,49.71,41892.0,48.2953,48.2953,48.2274,48.2468,41892.0
2017-06-14 12:45:00,49.71,49.79,49.7,49.76,24870.0,48.2468,48.3244,48.2371,48.2953,24870.0
2017-06-14 12:50:00,49.75,49.76,49.7,49.72,28078.0,48.2856,48.2953,48.2371,48.2565,28078.0
2017-06-14 12:55:00,49.71,49.72,49.65,49.66,16824.0,48.2468,48.2565,48.1886,48.1983,16824.0
2017-06-14 13:00:00,49.66,49.73,49.62,49.72,21954.0,48.1983,48.2662,48.1595,48.2565,21954.0
2017-06-14 13:05:00,49.72,49.74,49.65,49.65,13020.0,48.2565,48.2759,48.1886,48.1886,13020.0
2017-06-14 13:10:00,49.66,49.67,49.62,49.63,16150.0,48.1983,48.208,48.1595,48.1692,16150.0
2017-06-14 13:15:00,49.63,49.68,49.6,49.6,11713.0,48.1692,48.2177,48.14,48.14,11713.0
2017-06-14 13:20:00,49.6,49.68,49.6,49.62,13875.0,48.14,48.2177,48.14,48.1595,13875.0
2017-06-14 13:25:00,49.62,49.63,49.57,49.59,12398.0,48.1595,48.1692,48.1109,48.1303,12398.0
2017-06-14 13:30:00,49.6,49.67,49.55,49.61,17738.0,48.14,48.208,48.0915,48.1497,17738.0
2017-06-14 13:35:00,49.6,49.6,49.52,49.58,14833.0,48.14,48.14,48.0624,48.1206,14833.0
2017-06-14 13:40:00,49.59,49.67,49.59,49.66,32400.0,48.1303,48.208,48.1303,48.1983,32400.0
2017-06-14 13:45:00,49.65,49.73,49.65,49.7,45708.0,48.1886,48.2662,48.1886,48.2371,45708.0
2017-06-14 13:50:00,49.7,49.74,49.67,49.7,21040.0,48.2371,48.2759,48.208,48.2371,21040.0
2017-06-14 13:55:00,49.7,49.76,49.63,49.64,33110.0,48.2371,48.2953,48.1692,48.1789,33110.0
2017-06-14 14:00:00,49.64,49.7,49.56,49.67,27269.0,48.1789,48.2371,48.1012,48.208,27269.0
2017-06-14 14:05:00,49.66,49.72,49.52,49.55,53996.0,48.1983,48.2565,48.0624,48.0915,53996.0
2017-06-14 14:10:00,49.55,49.66,49.55,49.59,30993.0,48.0915,48.1983,48.0915,48.1303,30993.0
2017-06-14 14:15:00,49.58,49.59,49.38,49.43,50347.0,48.1206,48.1303,47.9265,47.975,50347.0
2017-06-14 14:20:00,49.44,49.49,49.4,49.44,27510.0,47.9848,48.0333,47.9459,47.9848,27510.0
2017-06-14 14:25:00,49.44,49.55,49.44,49.53,33949.0,47.9848,48.0915,47.9848,48.0721,33949.0
2017-06-14 14:30:00,49.53,49.56,49.48,49.55,34017.0,48.0721,48.1012,48.0236,48.0915,34017.0
2017-06-14 14:35:00,49.55,49.56,49.42,49.47,67168.0,48.0915,48.1012,47.9653,48.0139,67168.0
2017-06-14 14:40:00,49.47,49.52,49.23,49.23,87594.0,48.0139,48.0624,47.7809,47.7809,87594.0
2017-06-14 14:45:00,49.25,49.27,49.07,49.11,136437.0,47.8003,47.8198,47.6256,47.6645,136437.0
2017-06-14 14:50:00,49.11,49.23,49.09,49.23,147977.0,47.6645,47.7809,47.6451,47.7809,147977.0
2017-06-14 14:55:00,49.23,49.3,49.22,49.22,50442.0,47.7809,47.8489,47.7712,47.7712,50442.0
2017-06-14 15:00:00,49.22,49.24,49.12,49.21,48494.0,47.7712,47.7906,47.6742,47.7615,48494.0
2017-06-14 15:05:00,49.21,49.23,49.07,49.07,45274.0,47.7615,47.7809,47.6256,47.6256,45274.0
2017-06-14 15:10:00,49.06,49.07,48.89,48.99,113232.0,47.6159,47.6256,47.4509,47.548,113232.0
2017-06-14 15:15:00,48.99,49.12,48.98,49.12,56280.0,47.548,47.6742,47.5383,47.6742,56280.0
2017-06-14 15:20:00,49.11,49.21,49.1,49.2,42462.0,47.6645,47.7615,47.6548,47.7518,42462.0
2017-06-14 15:25:00,49.19,49.25,49.14,49.23,44615.0,47.7421,47.8003,47.6936,47.7809,44615.0
2017-06-14 15:30:00,49.23,49.28,49.19,49.28,62467.0,47.7809,47.8295,47.7421,47.8295,62467.0
2017-06-14 15:35:00,49.28,49.37,49.28,49.37,67751.0,47.8295,47.9168,47.8295,47.9168,67751.0
2017-06-14 15:40:00,49.37,49.41,49.32,49.36,49335.0,47.9168,47.9556,47.8683,47.9071,49335.0
2017-06-14 15:45:00,49.36,49.38,49.27,49.37,55560.0,47.9071,47.9265,47.8198,47.9168,55560.0
2017-06-14 15:50:00,49.38,49.42,49.3,49.39,93763.0,47.9265,47.9653,47.8489,47.9362,93763.0
2017-06-14 15:55:00,49.38,49.43,49.34,49.4,179493.0,47.9265,47.975,47.8877,47.9459,179493.0
2017-06-15 09:30:00,49.14,49.16,48.85,49.1,133190.0,47.6936,47.713,47.4121,47.6548,133190.0
2017-06-15 09:35:00,49.1,49.29,49.05,49.29,40012.0,47.6548,47.8392,47.6062,47.8392,40012.0
2017-06-15 09:40:00,49.28,49.32,49.13,49.14,92175.0,47.8295,47.8683,47.6839,47.6936,92175.0
2017-06-15 09:45:00,49.13,49.13,48.84,48.84,85715.0,47.6839,47.6839,47.4024,47.4024,85715.0
2017-06-15 09:50:00,48.86,48.93,48.71,48.75,111604.0,47.4218,47.4898,47.2762,47.3151,111604.0
2017-06-15 09:55:00,48.77,48.82,48.6,48.81,120485.0,47.3345,47.383,47.1695,47.3733,120485.0
2017-06-15 10:00:00,48.8,48.87,48.68,48.81,113338.0,47.3636,47.4315,47.2471,47.3733,113338.0
2017-06-15 10:05:00,48.8,48.81,48.61,48.62,68859.0,47.3636,47.3733,47.1792,47.1889,68859.0
2017-06-15 10:10:00,48.64,48.65,48.49,48.58,107495.0,47.2083,47.218,47.0627,47.1501,107495.0
2017-06-15 10:15:00,48.55,48.57,48.37,48.41,80556.0,47.1209,47.1404,46.9462,46.9851,80556.0
2017-06-15 10:20:00,48.41,48.5,48.39,48.41,60461.0,46.9851,47.0724,46.9657,46.9851,60461.0
2017-06-15 10:25:00,48.42,48.65,48.42,48.65,43169.0,46.9948,47.218,46.9948,47.218,43169.0
2017-06-15 10:30:00,48.64,48.77,48.62,48.75,75711.0,47.2083,47.3345,47.1889,47.3151,75711.0
2017-06-15 10:35:00,48.75,48.81,48.67,48.8,48222.0,47.3151,47.3733,47.2374,47.3636,48222.0
2017-06-15 10:40:00,48.79,48.83,48.64,48.69,57863.0,47.3539,47.3927,47.2083,47.2568,57863.0
2017-06-15 10:45:00,48.69,48.76,48.61,48.74,39153.0,47.2568,47.3248,47.1792,47.3054,39153.0
2017-06-15 10:50:00,48.75,48.77,48.66,48.69,60907.0,47.3151,47.3345,47.2277,47.2568,60907.0
2017-06-15 10:55:00,48.7,48.86,48.67,48.84,57320.0,47.2665,47.4218,47.2374,47.4024,57320.0
2017-06-15 11:00:00,48.83,48.95,48.82,48.94,66311.0,47.3927,47.5092,47.383,47.4995,66311.0
2017-06-15 11:05:00,48.95,48.98,48.84,48.87,59793.0,47.5092,47.5383,47.4024,47.4315,59793.0
2017-06-15 11:10:00,48.86,48.94,48.85,48.94,35790.0,47.4218,47.4995,47.4121,47.4995,35790.0
2017-06-15 11:15:00,48.94,48.96,48.88,48.95,28674.0,47.4995,47.5189,47.4412,47.5092,28674.0
2017-06-15 11:20:00,48.95,49.1,48.94,49.04,47988.0,47.5092,47.6548,47.4995,47.5965,47988.0
2017-06-15 11:25:00,49.04,49.12,49.01,49.12,33947.0,47.5965,47.6742,47.5674,47.6742,33947.0
2017-06-15 11:30:00,49.11,49.11,49.04,49.11,34571.0,47.6645,47.6645,47.5965,47.6645,34571.0
2017-06-15 11:35:00,49.12,49.12,49.0,49.02,39574.0,47.6742,47.6742,47.5577,47.5771,39574.0
2017-06-15 11:40:00,49.02,49.09,49.0,49.07,21783.0,47.5771,47.6451,47.5577,47.6256,21783.0
2017-06-15 11:45:00,49.06,49.14,49.01,49.12,52901.0,47.6159,47.6936,47.5674,47.6742,52901.0
2017-06-15 11:50:00,49.11,49.14,49.05,49.1,22788.0,47.6645,47.6936,47.6062,47.6548,22788.0
2017-06-15 11:55:00,49.11,49.14,49.08,49.08,19220.0,47.6645,47.6936,47.6353,47.6353,19220.0
2017-06-15 12:00:00,49.08,49.13,49.03,49.07,16209.0,47.6353,47.6839,47.5868,47.6256,16209.0
2017-06-15 12:05:00,49.07,49.08,49.0,49.02,16753.0,47.6256,47.6353,47.5577,47.5771,16753.0
2017-06-15 12:10:00,49.02,49.03,48.93,49.0,30390.0,47.5771,47.5868,47.4898,47.5577,30390.0
2017-06-15 12:15:00,49.0,49.06,48.98,49.02,20434.0,47.5577,47.6159,47.5383,47.5771,20434.0
2017-06-15 12:20:00,49.02,49.08,48.98,49.05,25562.0,47.5771,47.6353,47.5383,47.6062,25562.0
2017-06-15 12:25:00,49.05,49.06,49.02,49.06,15878.0,47.6062,47.6159,47.5771,47.6159,15878.0
2017-06-15 12:30:00,49.06,49.07,49.02,49.02,21434.0,47.6159,47.6256,47.5771,47.5771,21434.0
2017-06-15 12:35:00,49.02,49.07,49.01,49.07,20239.0,47.5771,47.6256,47.5674,47.6256,20239.0
2017-06-15 12:40:00,49.07,49.07,48.99,49.03,82383.0,47.6256,47.6256,47.548,47.5868,82383.0
2017-06-15 12:45:00,49.02,49.03,48.98,49.0,161218.0,47.5771,47.5868,47.5383,47.5577,161218.0
2017-06-15 12:50:00,49.0,49.03,48.97,49.0,27494.0,47.5577,47.5868,47.5286,47.5577,27494.0
2017-06-15 12:55:00,49.01,49.04,48.95,49.02,34996.0,47.5674,47.5965,47.5092,47.5771,34996.0
2017-06-15 13:00:00,49.02,49.04,48.97,48.98,20044.0,47.5771,47.5965,47.5286,47.5383,20044.0
2017-06-15 13:05:00,48.99,49.02,48.99,49.01,13700.0,47.548,47.5771,47.548,47.5674,13700.0
2017-06-15 13:10:00,49.0,49.06,48.99,49.02,20615.0,47.5577,47.6159,47.548,47.5771,20615.0
2017-06-15 13:15:00,49.04,49.04,48.96,48.97,22119.0,47.5965,47.5965,47.5189,47.5286,22119.0
2017-06-15 13:20:00,48.96,48.98,48.92,48.95,29007.0,47.5189,47.5383,47.4801,47.5092,29007.0
2017-06-15 13:25:00,48.96,48.96,48.88,48.91,35436.0,47.5189,47.5189,47.4412,47.4704,35436.0
2017-06-15 13:30:00,48.91,48.96,48.91,48.94,30031.0,47.4704,47.5189,47.4704,47.4995,30031.0
2017-06-15 13:35:00,48.95,48.96,48.92,48.95,21733.0,47.5092,47.5189,47.4801,47.5092,21733.0
2017-06-15 13:40:00,48.95,48.96,48.88,48.89,31400.0,47.5092,47.5189,47.4412,47.4509,31400.0
2017-06-15 13:45:00,48.89,48.91,48.83,48.85,38223.0,47.4509,47.4704,47.3927,47.4121,38223.0
2017-06-15 13:50:00,48.85,48.89,48.84,48.89,33024.0,47.4121,47.4509,47.4024,47.4509,33024.0
2017-06-15 13:55:00,48.89,48.92,48.86,48.88,21932.0,47.4509,47.4801,47.4218,47.4412,21932.0
2017-06-15 14:00:00,48.86,48.92,48.84,48.92,23456.0,47.4218,47.4801,47.4024,47.4801,23456.0
2017-06-15 14:05:00,48.92,48.97,48.91,48.97,26906.0,47.4801,47.5286,47.4704,47.5286,26906.0
2017-06-15 14:10:00,48.97,48.98,48.94,48.96,18400.0,47.5286,47.5383,47.4995,47.5189,18400.0
2017-06-15 14:15:00,48.96,49.02,48.95,49.01,41227.0,47.5189,47.5771,47.5092,47.5674,41227.0
2017-06-15 14:20:00,49.0,49.1,49.0,49.06,27009.0,47.5577,47.6548,47.5577,47.6159,27009.0
2017-06-15 14:25:00,49.07,49.12,49.06,49.07,32359.0,47.6256,47.6742,47.6159,47.6256,32359.0
2017-06-15 14:30:00,49.07,49.11,49.05,49.09,19899.0,47.6256,47.6645,47.6062,47.6451,19899.0
2017-06-15 14:35:00,49.08,49.08,48.98,49.0,29357.0,47.6353,47.6353,47.5383,47.5577,29357.0
2017-06-15 14:40:00,49.0,49.03,48.95,48.99,64962.0,47.5577,47.5868,47.5092,47.548,64962.0
2017-06-15 14:45:00,49.0,49.0,48.93,48.97,56832.0,47.5577,47.5577,47.4898,47.5286,56832.0
2017-06-15 14:50:00,48.97,48.97,48.87,48.91,38236.0,47.5286,47.5286,47.4315,47.4704,38236.0
2017-06-15 14:55:00,48.92,48.95,48.89,48.92,27203.0,47.4801,47.5092,47.4509,47.4801,27203.0
2017-06-15 15:00:00,48.93,49.0,48.93,48.98,38175.0,47.4898,47.5577,47.4898,47.5383,38175.0
2017-06-15 15:05:00,48.98,49.05,48.93,49.05,83782.0,47.5383,47.6062,47.4898,47.6062,83782.0
2017-06-15 15:10:00,49.04,49.13,49.03,49.09,101423.0,47.5965,47.6839,47.5868,47.6451,101423.0
2017-06-15 15:15:00,49.09,49.18,49.08,49.15,37938.0,47.6451,47.7324,47.6353,47.7033,37938.0
2017-06-15 15:20:00,49.15,49.17,49.12,49.14,37453.0,47.7033,47.7227,47.6742,47.6936,37453.0
2017-06-15 15:25:00,49.14,49.21,49.14,49.2,44132.0,47.6936,47.7615,47.6936,47.7518,44132.0
2017-06-15 15:30:00,49.19,49.19,49.12,49.13,33365.0,47.7421,47.7421,47.6742,47.6839,33365.0
2017-06-15 15:35:00,49.12,49.14,49.07,49.09,48321.0,47.6742,47.6936,47.6256,47.6451,48321.0
2017-06-15 15:40:00,49.09,49.09,49.04,49.07,54083.0,47.6451,47.6451,47.5965,47.6256,54083.0
2017-06-15 15:45:00,49.07,49.15,49.07,49.14,74039.0,47.6256,47.7033,47.6256,47.6936,74039.0
2017-06-15 15:50:00,49.14,49.14,49.04,49.08,236855.0,47.6936,47.6936,47.5965,47.6353,236855.0
2017-06-15 15:55:00,49.08,49.15,49.06,49.12,221191.0,47.6353,47.7033,47.6159,47.6742,221191.0
2017-06-16 09:30:00,48.9,49.45,48.9,48.97,862090.0,47.4606,47.9945,47.4606,47.5286,862090.0
2017-06-16 09:35:00,48.97,49.05,48.81,48.84,104051.0,47.5286,47.6062,47.3733,47.4024,104051.0
2017-06-16 09:40:00,48.82,48.92,48.73,48.76,65881.0,47.383,47.4801,47.2956,47.3248,65881.0
2017-06-16 09:45:00,48.76,49.01,48.75,48.9,77885.0,47.3248,47.5674,47.3151,47.4606,77885.0
2017-06-16 09:50:00,48.91,49.08,48.84,49.02,65791.0,47.4704,47.6353,47.4024,47.5771,65791.0
2017-06-16 09:55:00,49.03,49.09,48.95,49.05,43683.0,47.5868,47.6451,47.5092,47.6062,43683.0
2017-06-16 10:00:00,49.03,49.05,48.91,49.03,26806.0,47.5868,47.6062,47.4704,47.5868,26806.0
2017-06-16 10:05:00,49.03,49.06,48.92,48.95,35876.0,47.5868,47.6159,47.4801,47.5092,35876.0
2017-06-16 10:10:00,48.98,48.98,48.82,48.86,26930.0,47.5383,47.5383,47.383,47.4218,26930.0
2017-06-16 10:15:00,48.84,49.02,48.83,48.88,55735.0,47.4024,47.5771,47.3927,47.4412,55735.0
2017-06-16 10:20:00,48.85,49.0,48.82,48.85,32456.0,47.4121,47.5577,47.383,47.4121,32456.0
2017-06-16 10:25:00,48.85,48.96,48.81,48.96,27277.0,47.4121,47.5189,47.3733,47.5189,27277.0
2017-06-16 10:30:00,48.95,48.97,48.85,48.88,40642.0,47.5092,47.5286,47.4121,47.4412,40642.0
2017-06-16 10:35:00,48.86,48.92,48.82,48.88,40333.0,47.4218,47.4801,47.383,47.4412,40333.0
2017-06-16 10:40:00,48.87,48.98,48.86,48.9,30674.0,47.4315,47.5383,47.4218,47.4606,30674.0
2017-06-16 10:45:00,48.9,48.92,48.84,48.91,37785.0,47.4606,47.4801,47.4024,47.4704,37785.0
2017-06-16 10:50:00,48.9,48.93,48.73,48.73,37264.0,47.4606,47.4898,47.2956,47.2956,37264.0
2017-06-16 10:55:00,48.74,48.8,48.73,48.8,24526.0,47.3054,47.3636,47.2956,47.3636,24526.0
2017-06-16 11:00:00,48.79,48.87,48.77,48.84,20526.0,47.3539,47.4315,47.3345,47.4024,20526.0
2017-06-16 11:05:00,48.83,48.83,48.75,48.75,33459.0,47.3927,47.3927,47.3151,47.3151,33459.0
2017-06-16 11:10:00,48.75,48.77,48.67,48.74,29376.0,47.3151,47.3345,47.2374,47.3054,29376.0
2017-06-16 11:15:00,48.74,48.9,48.73,48.9,31717.0,47.3054,47.4606,47.2956,47.4606,31717.0
2017-06-16 11:20:00,48.89,48.9,48.82,48.88,16560.0,47.4509,47.4606,47.383,47.4412,16560.0
2017-06-16 11:25:00,48.88,48.91,48.81,48.9,24413.0,47.4412,47.4704,47.3733,47.4606,24413.0
2017-06-16 11:30:00,48.9,49.06,48.87,49.05,33614.0,47.4606,47.6159,47.4315,47.6062,33614.0
2017-06-16 11:35:00,49.05,49.05,48.94,48.95,30490.0,47.6062,47.6062,47.4995,47.5092,30490.0
2017-06-16 11:40:00,48.94,48.98,48.91,48.98,19883.0,47.4995,47.5383,47.4704,47.5383,19883.0
2017-06-16 11:45:00,48.97,48.98,48.91,48.93,15000.0,47.5286,47.5383,47.4704,47.4898,15000.0
2017-06-16 11:50:00,48.93,48.96,48.89,48.89,18404.0,47.4898,47.5189,47.4509,47.4509,18404.0
2017-06-16 11:55:00,48.89,48.98,48.88,48.98,31939.0,47.4509,47.5383,47.4412,47.5383,31939.0
2017-06-16 12:00:00,48.98,49.01,48.97,48.98,20838.0,47.5383,47.5674,47.5286,47.5383,20838.0
2017-06-16 12:05:00,48.98,49.02,48.94,48.96,17994.0,47.5383,47.5771,47.4995,47.5189,17994.0
2017-06-16 12:10:00,48.97,48.98,48.96,48.97,14073.0,47.5286,47.5383,47.5189,47.5286,14073.0
2017-06-16 12:15:00,48.98,48.99,48.94,48.95,16061.0,47.5383,47.548,47.4995,47.5092,16061.0
2017-06-16 12:20:00,48.95,48.97,48.91,48.92,19448.0,47.5092,47.5286,47.4704,47.4801,19448.0
2017-06-16 12:25:00,48.91,48.95,48.9,48.95,18634.0,47.4704,47.5092,47.4606,47.5092,18634.0
2017-06-16 12:30:00,48.96,48.99,48.91,48.91,15915.0,47.5189,47.548,47.4704,47.4704,15915.0
2017-06-16 12:35:00,48.92,48.92,48.89,48.89,11201.0,47.4801,47.4801,47.4509,47.4509,11201.0
2017-06-16 12:40:00,48.9,48.94,48.9,48.91,16067.0,47.4606,47.4995,47.4606,47.4704,16067.0
2017-06-16 12:45:00,48.9,48.9,48.85,48.87,21792.0,47.4606,47.4606,47.4121,47.4315,21792.0
2017-06-16 12:50:00,48.88,48.91,48.87,48.88,12800.0,47.4412,47.4704,47.4315,47.4412,12800.0
2017-06-16 12:55:00,48.89,48.89,48.82,48.83,24235.0,47.4509,47.4509,47.383,47.3927,24235.0
2017-06-16 13:00:00,48.83,48.84,48.81,48.83,21120.0,47.3927,47.4024,47.3733,47.3927,21120.0
2017-06-16 13:05:00,48.83,48.89,48.82,48.89,25101.0,47.3927,47.4509,47.383,47.4509,25101.0
2017-06-16 13:10:00,48.88,48.89,48.8,48.8,23071.0,47.4412,47.4509,47.3636,47.3636,23071.0
2017-06-16 13:15:00,48.8,48.83,48.77,48.82,25911.0,47.3636,47.3927,47.3345,47.383,25911.0
2017-06-16 13:20:00,48.82,48.87,48.8,48.85,15177.0,47.383,47.4315,47.3636,47.4121,15177.0
2017-06-16 13:25:00,48.85,48.86,48.8,48.85,16828.0,47.4121,47.4218,47.3636,47.4121,16828.0
2017-06-16 13:30:00,48.84,48.85,48.76,48.76,31290.0,47.4024,47.4121,47.3248,47.3248,31290.0
2017-06-16 13:35:00,48.76,48.82,48.74,48.82,19001.0,47.3248,47.383,47.3054,47.383,19001.0
2017-06-16 13:40:00,48.83,48.85,48.82,48.82,19093.0,47.3927,47.4121,47.383,47.383,19093.0
2017-06-16 13:45:00,48.83,48.84,48.82,48.82,15714.0,47.3927,47.4024,47.383,47.383,15714.0
2017-06-16 13:50:00,48.82,48.85,48.79,48.81,46238.0,47.383,47.4121,47.3539,47.3733,46238.0
2017-06-16 13:55:00,48.82,48.93,48.8,48.92,30931.0,47.383,47.4898,47.3636,47.4801,30931.0
2017-06-16 14:00:00,48.93,48.93,48.84,48.88,18529.0,47.4898,47.4898,47.4024,47.4412,18529.0
2017-06-16 14:05:00,48.87,48.87,48.8,48.84,40917.0,47.4315,47.4315,47.3636,47.4024,40917.0
2017-06-16 14:10:00,48.84,48.85,48.81,48.83,20609.0,47.4024,47.4121,47.3733,47.3927,20609.0
2017-06-16 14:15:00,48.82,48.85,48.77,48.84,23638.0,47.383,47.4121,47.3345,47.4024,23638.0
2017-06-16 14:20:00,48.84,48.92,48.83,48.91,32062.0,47.4024,47.4801,47.3927,47.4704,32062.0
2017-06-16 14:25:00,48.91,48.92,48.79,48.79,28085.0,47.4704,47.4801,47.3539,47.3539,28085.0
2017-06-16 14:30:00,48.79,48.87,48.78,48.83,16813.0,47.3539,47.4315,47.3442,47.3927,16813.0
2017-06-16 14:35:00,48.83,48.88,48.81,48.85,36062.0,47.3927,47.4412,47.3733,47.4121,36062.0
2017-06-16 14:40:00,48.85,48.86,48.82,48.86,20568.0,47.4121,47.4218,47.383,47.4218,20568.0
2017-06-16 14:45:00,48.86,48.88,48.82,48.85,22089.0,47.4218,47.4412,47.383,47.4121,22089.0
2017-06-16 14:50:00,48.85,48.88,48.79,48.85,65430.0,47.4121,47.4412,47.3539,47.4121,65430.0
2017-06-16 14:55:00,48.85,48.87,48.82,48.86,26655.0,47.4121,47.4315,47.383,47.4218,26655.0
2017-06-16 15:00:00,48.86,48.87,48.8,48.81,39425.0,47.4218,47.4315,47.3636,47.3733,39425.0
2017-06-16 15:05:00,48.81,48.81,48.76,48.79,32451.0,47.3733,47.3733,47.3248,47.3539,32451.0
2017-06-16 15:10:00,48.79,48.85,48.76,48.79,50852.0,47.3539,47.4121,47.3248,47.3539,50852.0
2017-06-16 15:15:00,48.8,48.87,48.8,48.87,35221.0,47.3636,47.4315,47.3636,47.4315,35221.0
2017-06-16 15:20:00,48.86,48.91,48.84,48.85,47373.0,47.4218,47.4704,47.4024,47.4121,47373.0
2017-06-16 15:25:00,48.86,48.88,48.81,48.86,35559.0,47.4218,47.4412,47.3733,47.4218,35559.0
2017-06-16 15:30:00,48.87,48.87,48.74,48.75,67584.0,47.4315,47.4315,47.3054,47.3151,67584.0
2017-06-16 15:35:00,48.75,48.78,48.69,48.75,53905.0,47.3151,47.3442,47.2568,47.3151,53905.0
2017-06-16 15:40:00,48.76,48.76,48.66,48.69,58061.0,47.3248,47.3248,47.2277,47.2568,58061.0
2017-06-16 15:45:00,48.68,48.71,48.62,48.66,90806.0,47.2471,47.2762,47.1889,47.2277,90806.0
2017-06-16 15:50:00,48.66,48.78,48.66,48.76,153227.0,47.2277,47.3442,47.2277,47.3248,153227.0
2017-06-16 15:55:00,48.75,48.81,48.72,48.78,384426.0,47.3151,47.3733,47.2859,47.3442,384426.0
2017-06-19 09:30:00,49.08,49.13,48.81,49.1,68273.0,47.6353,47.6839,47.3733,47.6548,68273.0
2017-06-19 09:35:00,49.09,49.29,49.01,49.25,57988.0,47.6451,47.8392,47.5674,47.8003,57988.0
2017-06-19 09:40:00,49.23,49.33,49.04,49.05,81126.0,47.7809,47.878,47.5965,47.6062,81126.0
2017-06-19 09:45:00,49.05,49.15,49.0,49.12,64068.0,47.6062,47.7033,47.5577,47.6742,64068.0
2017-06-19 09:50:00,49.12,49.19,49.03,49.18,21155.0,47.6742,47.7421,47.5868,47.7324,21155.0
2017-06-19 09:55:00,49.18,49.18,49.03,49.14,40531.0,47.7324,47.7324,47.5868,47.6936,40531.0
2017-06-19 10:00:00,49.14,49.32,49.12,49.31,65973.0,47.6936,47.8683,47.6742,47.8586,65973.0
2017-06-19 10:05:00,49.32,49.39,49.27,49.32,34876.0,47.8683,47.9362,47.8198,47.8683,34876.0
2017-06-19 10:10:00,49.34,49.38,49.15,49.16,33872.0,47.8877,47.9265,47.7033,47.713,33872.0
2017-06-19 10:15:00,49.18,49.22,49.06,49.07,28659.0,47.7324,47.7712,47.6159,47.6256,28659.0
2017-06-19 10:20:00,49.07,49.2,49.06,49.11,40557.0,47.6256,47.7518,47.6159,47.6645,40557.0
2017-06-19 10:25:00,49.11,49.25,49.11,49.23,22902.0,47.6645,47.8003,47.6645,47.7809,22902.0
2017-06-19 10:30:00,49.23,49.33,49.17,49.18,48560.0,47.7809,47.878,47.7227,47.7324,48560.0
2017-06-19 10:35:00,49.18,49.27,49.16,49.25,37154.0,47.7324,47.8198,47.713,47.8003,37154.0
2017-06-19 10:40:00,49.25,49.33,49.23,49.29,48993.0,47.8003,47.878,47.7809,47.8392,48993.0
2017-06-19 10:45:00,49.28,49.3,49.19,49.3,26551.0,47.8295,47.8489,47.7421,47.8489,26551.0
2017-06-19 10:50:00,49.3,49.31,49.25,49.29,29540.0,47.8489,47.8586,47.8003,47.8392,29540.0
2017-06-19 10:55:00,49.28,49.37,49.27,49.32,40255.0,47.8295,47.9168,47.8198,47.8683,40255.0
2017-06-19 11:00:00,49.31,49.34,49.3,49.31,21411.0,47.8586,47.8877,47.8489,47.8586,21411.0
2017-06-19 11:05:00,49.31,49.38,49.27,49.33,33052.0,47.8586,47.9265,47.8198,47.878,33052.0
2017-06-19 11:10:00,49.34,49.37,49.29,49.35,28053.0,47.8877,47.9168,47.8392,47.8974,28053.0
2017-06-19 11:15:00,49.36,49.39,49.28,49.29,31145.0,47.9071,47.9362,47.8295,47.8392,31145.0
2017-06-19 11:20:00,49.3,49.35,49.28,49.33,19463.0,47.8489,47.8974,47.8295,47.878,19463.0
2017-06-19 11:25:00,49.33,49.34,49.25,49.25,59357.0,47.878,47.8877,47.8003,47.8003,59357.0
2017-06-19 11:30:00,49.25,49.29,49.23,49.24,44081.0,47.8003,47.8392,47.7809,47.7906,44081.0
2017-06-19 11:35:00,49.23,49.29,49.2,49.24,69556.0,47.7809,47.8392,47.7518,47.7906,69556.0
2017-06-19 11:40:00,49.26,49.26,49.22,49.25,18259.0,47.81,47.81,47.7712,47.8003,18259.0
2017-06-19 11:45:00,49.24,49.29,49.23,49.26,20911.0,47.7906,47.8392,47.7809,47.81,20911.0
2017-06-19 11:50:00,49.27,49.29,49.19,49.25,28457.0,47.8198,47.8392,47.7421,47.8003,28457.0
2017-06-19 11:55:00,49.25,49.3,49.24,49.28,24888.0,47.8003,47.8489,47.7906,47.8295,24888.0
2017-06-19 12:00:00,49.29,49.41,49.28,49.38,28588.0,47.8392,47.9556,47.8295,47.9265,28588.0
2017-06-19 12:05:00,49.38,49.38,49.29,49.31,16366.0,47.9265,47.9265,47.8392,47.8586,16366.0
2017-06-19 12:10:00,49.33,49.39,49.32,49.36,17850.0,47.878,47.9362,47.8683,47.9071,17850.0
2017-06-19 12:15:00,49.36,49.38,49.34,49.37,44977.0,47.9071,47.9265,47.8877,47.9168,44977.0
2017-06-19 12:20:00,49.37,49.42,49.35,49.39,38330.0,47.9168,47.9653,47.8974,47.9362,38330.0
2017-06-19 12:25:00,49.39,49.43,49.33,49.33,30663.0,47.9362,47.975,47.878,47.878,30663.0
2017-06-19 12:30:00,49.33,49.34,49.23,49.27,43405.0,47.878,47.8877,47.7809,47.8198,43405.0
2017-06-19 12:35:00,49.28,49.37,49.27,49.37,22081.0,47.8295,47.9168,47.8198,47.9168,22081.0
2017-06-19 12:40:00,49.37,49.41,49.34,49.4,20448.0,47.9168,47.9556,47.8877,47.9459,20448.0
2017-06-19 12:45:00,49.4,49.41,49.36,49.4,19366.0,47.9459,47.9556,47.9071,47.9459,19366.0
2017-06-19 12:50:00,49.4,49.4,49.36,49.37,17941.0,47.9459,47.9459,47.9071,47.9168,17941.0
2017-06-19 12:55:00,49.37,49.4,49.35,49.37,15764.0,47.9168,47.9459,47.8974,47.9168,15764.0
2017-06-19 13:00:00,49.38,49.42,49.37,49.42,18964.0,47.9265,47.9653,47.9168,47.9653,18964.0
2017-06-19 13:05:00,49.42,49.46,49.42,49.43,31749.0,47.9653,48.0042,47.9653,47.975,31749.0
2017-06-19 13:10:00,49.43,49.44,49.39,49.44,24515.0,47.975,47.9848,47.9362,47.9848,24515.0
2017-06-19 13:15:00,49.45,49.48,49.42,49.44,32589.0,47.9945,48.0236,47.9653,47.9848,32589.0
2017-06-19 13:20:00,49.44,49.45,49.4,49.43,24154.0,47.9848,47.9945,47.9459,47.975,24154.0
2017-06-19 13:25:00,49.44,49.46,49.41,49.44,25174.0,47.9848,48.0042,47.9556,47.9848,25174.0
2017-06-19 13:30:00,49.44,49.51,49.43,49.5,36587.0,47.9848,48.0527,47.975,48.043,36587.0
2017-06-19 13:35:00,49.5,49.58,49.48,49.54,45046.0,48.043,48.1206,48.0236,48.0818,45046.0
2017-06-19 13:40:00,49.53,49.53,49.48,49.51,19032.0,48.0721,48.0721,48.0236,48.0527,19032.0
2017-06-19 13:45:00,49.51,49.53,49.49,49.53,11015.0,48.0527,48.0721,48.0333,48.0721,11015.0
2017-06-19 13:50:00,49.53,49.55,49.47,49.48,19895.0,48.0721,48.0915,48.0139,48.0236,19895.0
2017-06-19 13:55:00,49.47,49.5,49.45,49.45,19823.0,48.0139,48.043,47.9945,47.9945,19823.0
2017-06-19 14:00:00,49.45,49.5,49.45,49.48,24783.0,47.9945,48.043,47.9945,48.0236,24783.0
2017-06-19 14:05:00,49.5,49.5,49.36,49.38,44303.0,48.043,48.043,47.9071,47.9265,44303.0
2017-06-19 14:10:00,49.39,49.42,49.37,49.42,37549.0,47.9362,47.9653,47.9168,47.9653,37549.0
2017-06-19 14:15:00,49.41,49.43,49.37,49.41,34521.0,47.9556,47.975,47.9168,47.9556,34521.0
2017-06-19 14:20:00,49.41,49.45,49.39,49.42,32815.0,47.9556,47.9945,47.9362,47.9653,32815.0
2017-06-19 14:25:00,49.42,49.49,49.4,49.48,37006.0,47.9653,48.0333,47.9459,48.0236,37006.0
2017-06-19 14:30:00,49.47,49.53,49.41,49.41,83766.0,48.0139,48.0721,47.9556,47.9556,83766.0
2017-06-19 14:35:00,49.41,49.42,49.33,49.4,66716.0,47.9556,47.9653,47.878,47.9459,66716.0
2017-06-19 14:40:00,49.4,49.41,49.36,49.36,28203.0,47.9459,47.9556,47.9071,47.9071,28203.0
2017-06-19 14:45:00,49.36,49.42,49.36,49.4,26013.0,47.9071,47.9653,47.9071,47.9459,26013.0
2017-06-19 14:50:00,49.39,49.39,49.31,49.32,91175.0,47.9362,47.9362,47.8586,47.8683,91175.0
2017-06-19 14:55:00,49.32,49.37,49.3,49.35,41809.0,47.8683,47.9168,47.8489,47.8974,41809.0
2017-06-19 15:00:00,49.36,49.44,49.36,49.39,42949.0,47.9071,47.9848,47.9071,47.9362,42949.0
2017-06-19 15:05:00,49.39,49.48,49.39,49.47,20958.0,47.9362,48.0236,47.9362,48.0139,20958.0
2017-06-19 15:10:00,49.46,49.49,49.43,49.47,44881.0,48.0042,48.0333,47.975,48.0139,44881.0
2017-06-19 15:15:00,49.47,49.47,49.44,49.47,49315.0,48.0139,48.0139,47.9848,48.0139,49315.0
2017-06-19 15:20:00,49.46,49.53,49.45,49.51,66610.0,48.0042,48.0721,47.9945,48.0527,66610.0
2017-06-19 15:25:00,49.52,49.57,49.5,49.52,60892.0,48.0624,48.1109,48.043,48.0624,60892.0
2017-06-19 15:30:00,49.51,49.53,49.49,49.51,64547.0,48.0527,48.0721,48.0333,48.0527,64547.0
2017-06-19 15:35:00,49.52,49.57,49.51,49.54,77085.0,48.0624,48.1109,48.0527,48.0818,77085.0
2017-06-19 15:40:00,49.54,49.57,49.49,49.57,70148.0,48.0818,48.1109,48.0333,48.1109,70148.0
2017-06-19 15:45:00,49.56,49.64,49.56,49.63,108891.0,48.1012,48.1789,48.1012,48.1692,108891.0
2017-06-19 15:50:00,49.64,49.71,49.63,49.67,250331.0,48.1789,48.2468,48.1692,48.208,250331.0
2017-06-19 15:55:00,49.68,49.72,49.64,49.66,365952.0,48.2177,48.2565,48.1789,48.1983,365952.0
2017-06-20 09:30:00,49.22,49.29,49.05,49.08,243003.0,47.7712,47.8392,47.6062,47.6353,243003.0
2017-06-20 09:35:00,49.07,49.24,49.05,49.2,105811.0,47.6256,47.7906,47.6062,47.7518,105811.0
2017-06-20 09:40:00,49.21,49.36,49.15,49.29,119765.0,47.7615,47.9071,47.7033,47.8392,119765.0
2017-06-20 09:45:00,49.29,49.33,49.06,49.1,83232.0,47.8392,47.878,47.6159,47.6548,83232.0
2017-06-20 09:50:00,49.09,49.22,49.06,49.19,32966.0,47.6451,47.7712,47.6159,47.7421,32966.0
2017-06-20 09:55:00,49.19,49.19,48.96,48.96,130841.0,47.7421,47.7421,47.5189,47.5189,130841.0
2017-06-20 10:00:00,48.97,48.97,48.83,48.84,118648.0,47.5286,47.5286,47.3927,47.4024,118648.0
2017-06-20 10:05:00,48.84,48.9,48.78,48.79,66540.0,47.4024,47.4606,47.3442,47.3539,66540.0
2017-06-20 10:10:00,48.81,49.01,48.79,49.0,60900.0,47.3733,47.5674,47.3539,47.5577,60900.0
2017-06-20 10:15:00,49.0,49.06,48.95,48.98,55453.0,47.5577,47.6159,47.5092,47.5383,55453.0
2017-06-20 10:20:00,48.98,49.0,48.86,48.86,58546.0,47.5383,47.5577,47.4218,47.4218,58546.0
2017-06-20 10:25:00,48.85,48.87,48.74,48.74,81796.0,47.4121,47.4315,47.3054,47.3054,81796.0
2017-06-20 10:30:00,48.74,48.82,48.7,48.76,72059.0,47.3054,47.383,47.2665,47.3248,72059.0
2017-06-20 10:35:00,48.77,48.86,48.73,48.86,46760.0,47.3345,47.4218,47.2956,47.4218,46760.0
2017-06-20 10:40:00,48.86,49.01,48.86,48.97,59050.0,47.4218,47.5674,47.4218,47.5286,59050.0
2017-06-20 10:45:00,48.96,48.96,48.89,48.92,29830.0,47.5189,47.5189,47.4509,47.4801,29830.0
2017-06-20 10:50:00,48.93,48.96,48.78,48.8,63930.0,47.4898,47.5189,47.3442,47.3636,63930.0
2017-06-20 10:55:00,48.8,48.84,48.72,48.75,80845.0,47.3636,47.4024,47.2859,47.3151,80845.0
2017-06-20 11:00:00,48.76,48.77,48.73,48.76,44278.0,47.3248,47.3345,47.2956,47.3248,44278.0
2017-06-20 11:05:00,48.75,48.76,48.56,48.56,78743.0,47.3151,47.3248,47.1307,47.1307,78743.0
2017-06-20 11:10:00,48.56,48.57,48.42,48.47,158542.0,47.1307,47.1404,46.9948,47.0433,158542.0
2017-06-20 11:15:00,48.46,48.54,48.45,48.52,55925.0,47.0336,47.1112,47.0239,47.0918,55925.0
2017-06-20 11:20:00,48.51,48.52,48.43,48.45,55989.0,47.0821,47.0918,47.0045,47.0239,55989.0
2017-06-20 11:25:00,48.45,48.45,48.37,48.38,80540.0,47.0239,47.0239,46.9462,46.956,80540.0
2017-06-20 11:30:00,48.39,48.48,48.36,48.48,66244.0,46.9657,47.053,46.9365,47.053,66244.0
2017-06-20 11:35:00,48.48,48.5,48.44,48.45,47425.0,47.053,47.0724,47.0142,47.0239,47425.0
2017-06-20 11:40:00,48.45,48.5,48.4,48.47,44174.0,47.0239,47.0724,46.9754,47.0433,44174.0
2017-06-20 11:45:00,48.46,48.48,48.43,48.48,55171.0,47.0336,47.053,47.0045,47.053,55171.0
2017-06-20 11:50:00,48.48,48.58,48.47,48.57,53772.0,47.053,47.1501,47.0433,47.1404,53772.0
2017-06-20 11:55:00,48.56,48.58,48.5,48.53,81058.0,47.1307,47.1501,47.0724,47.1015,81058.0
2017-06-20 12:00:00,48.52,48.59,48.52,48.58,28880.0,47.0918,47.1598,47.0918,47.1501,28880.0
2017-06-20 12:05:00,48.57,48.65,48.53,48.64,54214.0,47.1404,47.218,47.1015,47.2083,54214.0
2017-06-20 12:10:00,48.63,48.64,48.59,48.63,31899.0,47.1986,47.2083,47.1598,47.1986,31899.0
2017-06-20 12:15:00,48.63,48.66,48.57,48.57,82389.0,47.1986,47.2277,47.1404,47.1404,82389.0
2017-06-20 12:20:00,48.58,48.6,48.44,48.44,70964.0,47.1501,47.1695,47.0142,47.0142,70964.0
2017-06-20 12:25:00,48.44,48.45,48.36,48.4,45193.0,47.0142,47.0239,46.9365,46.9754,45193.0
2017-06-20 12:30:00,48.4,48.42,48.36,48.37,25396.0,46.9754,46.9948,46.9365,46.9462,25396.0
2017-06-20 12:35:00,48.38,48.41,48.31,48.33,62510.0,46.956,46.9851,46.888,46.9074,62510.0
2017-06-20 12:40:00,48.34,48.53,48.33,48.52,44086.0,46.9171,47.1015,46.9074,47.0918,44086.0
2017-06-20 12:45:00,48.52,48.53,48.46,48.52,41634.0,47.0918,47.1015,47.0336,47.0918,41634.0
2017-06-20 12:50:00,48.52,48.58,48.5,48.57,19404.0,47.0918,47.1501,47.0724,47.1404,19404.0
2017-06-20 12:55:00,48.56,48.7,48.54,48.68,44430.0,47.1307,47.2665,47.1112,47.2471,44430.0
2017-06-20 13:00:00,48.68,48.74,48.65,48.71,46507.0,47.2471,47.3054,47.218,47.2762,46507.0
2017-06-20 13:05:00,48.71,48.72,48.65,48.67,23104.0,47.2762,47.2859,47.218,47.2374,23104.0
2017-06-20 13:10:00,48.66,48.7,48.64,48.64,31683.0,47.2277,47.2665,47.2083,47.2083,31683.0
2017-06-20 13:15:00,48.64,48.67,48.59,48.61,26563.0,47.2083,47.2374,47.1598,47.1792,26563.0
2017-06-20 13:20:00,48.61,48.63,48.56,48.6,23932.0,47.1792,47.1986,47.1307,47.1695,23932.0
2017-06-20 13:25:00,48.6,48.62,48.59,48.59,19856.0,47.1695,47.1889,47.1598,47.1598,19856.0
2017-06-20 13:30:00,48.59,48.61,48.57,48.58,13355.0,47.1598,47.1792,47.1404,47.1501,13355.0
2017-06-20 13:35:00,48.58,48.61,48.51,48.53,35855.0,47.1501,47.1792,47.0821,47.1015,35855.0
2017-06-20 13:40:00,48.53,48.53,48.47,48.5,19447.0,47.1015,47.1015,47.0433,47.0724,19447.0
2017-06-20 13:45:00,48.5,48.52,48.46,48.52,22873.0,47.0724,47.0918,47.0336,47.0918,22873.0
2017-06-20 13:50:00,48.51,48.51,48.45,48.47,23208.0,47.0821,47.0821,47.0239,47.0433,23208.0
2017-06-20 13:55:00,48.48,48.48,48.43,48.46,27495.0,47.053,47.053,47.0045,47.0336,27495.0
2017-06-20 14:00:00,48.47,48.51,48.44,48.44,39128.0,47.0433,47.0821,47.0142,47.0142,39128.0
2017-06-20 14:05:00,48.45,48.45,48.4,48.41,20203.0,47.0239,47.0239,46.9754,46.9851,20203.0
2017-06-20 14:10:00,48.41,48.44,48.41,48.42,20255.0,46.9851,47.0142,46.9851,46.9948,20255.0
2017-06-20 14:15:00,48.41,48.41,48.33,48.34,56888.0,46.9851,46.9851,46.9074,46.9171,56888.0
2017-06-20 14:20:00,48.33,48.34,48.28,48.29,45043.0,46.9074,46.9171,46.8589,46.8686,45043.0
2017-06-20 14:25:00,48.3,48.3,48.24,48.26,48257.0,46.8783,46.8783,46.8201,46.8395,48257.0
2017-06-20 14:30:00,48.26,48.33,48.25,48.25,85963.0,46.8395,46.9074,46.8298,46.8298,85963.0
2017-06-20 14:35:00,48.25,48.25,48.18,48.2,112347.0,46.8298,46.8298,46.7618,46.7812,112347.0
2017-06-20 14:40:00,48.21,48.27,48.18,48.24,66046.0,46.791,46.8492,46.7618,46.8201,66046.0
2017-06-20 14:45:00,48.25,48.27,48.18,48.2,73386.0,46.8298,46.8492,46.7618,46.7812,73386.0
2017-06-20 14:50:00,48.19,48.31,48.18,48.29,49978.0,46.7715,46.888,46.7618,46.8686,49978.0
2017-06-20 14:55:00,48.29,48.33,48.25,48.27,29423.0,46.8686,46.9074,46.8298,46.8492,29423.0
2017-06-20 15:00:00,48.27,48.34,48.26,48.3,55226.0,46.8492,46.9171,46.8395,46.8783,55226.0
2017-06-20 15:05:00,48.29,48.35,48.27,48.29,40550.0,46.8686,46.9268,46.8492,46.8686,40550.0
2017-06-20 15:10:00,48.28,48.34,48.28,48.32,38188.0,46.8589,46.9171,46.8589,46.8977,38188.0
2017-06-20 15:15:00,48.33,48.36,48.27,48.29,50140.0,46.9074,46.9365,46.8492,46.8686,50140.0
2017-06-20 15:20:00,48.29,48.32,48.25,48.25,43317.0,46.8686,46.8977,46.8298,46.8298,43317.0
2017-06-20 15:25:00,48.25,48.27,48.17,48.26,60306.0,46.8298,46.8492,46.7521,46.8395,60306.0
2017-06-20 15:30:00,48.25,48.26,48.06,48.08,98668.0,46.8298,46.8395,46.6454,46.6648,98668.0
2017-06-20 15:35:00,48.08,48.19,48.07,48.16,79431.0,46.6648,46.7715,46.6551,46.7424,79431.0
2017-06-20 15:40:00,48.16,48.17,48.08,48.08,95006.0,46.7424,46.7521,46.6648,46.6648,95006.0
2017-06-20 15:45:00,48.09,48.12,48.01,48.06,121206.0,46.6745,46.7036,46.5968,46.6454,121206.0
2017-06-20 15:50:00,48.06,48.12,48.05,48.07,127942.0,46.6454,46.7036,46.6357,46.6551,127942.0
2017-06-20 15:55:00,48.08,48.1,48.02,48.03,281096.0,46.6648,46.6842,46.6065,46.6163,281096.0
2017-06-21 09:30:00,48.33,48.35,48.16,48.17,124467.0,46.9074,46.9268,46.7424,46.7521,124467.0
2017-06-21 09:35:00,48.16,48.46,48.16,48.37,60512.0,46.7424,47.0336,46.7424,46.9462,60512.0
2017-06-21 09:40:00,48.38,48.43,48.26,48.26,31486.0,46.956,47.0045,46.8395,46.8395,31486.0
2017-06-21 09:45:00,48.28,48.32,48.18,48.26,35777.0,46.8589,46.8977,46.7618,46.8395,35777.0
2017-06-21 09:50:00,48.24,48.26,48.16,48.24,29955.0,46.8201,46.8395,46.7424,46.8201,29955.0
2017-06-21 09:55:00,48.25,48.32,48.24,48.29,23712.0,46.8298,46.8977,46.8201,46.8686,23712.0
2017-06-21 10:00:00,48.29,48.48,48.27,48.36,46218.0,46.8686,47.053,46.8492,46.9365,46218.0
2017-06-21 10:05:00,48.37,48.48,48.29,48.47,45526.0,46.9462,47.053,46.8686,47.0433,45526.0
2017-06-21 10:10:00,48.47,48.48,48.3,48.3,39368.0,47.0433,47.053,46.8783,46.8783,39368.0
2017-06-21 10:15:00,48.3,48.32,48.16,48.19,45975.0,46.8783,46.8977,46.7424,46.7715,45975.0
2017-06-21 10:20:00,48.19,48.25,48.18,48.24,26790.0,46.7715,46.8298,46.7618,46.8201,26790.0
2017-06-21 10:25:00,48.24,48.27,48.16,48.26,34407.0,46.8201,46.8492,46.7424,46.8395,34407.0
2017-06-21 10:30:00,48.25,48.31,48.22,48.3,32712.0,46.8298,46.888,46.8007,46.8783,32712.0
2017-06-21 10:35:00,48.3,48.33,48.26,48.28,34355.0,46.8783,46.9074,46.8395,46.8589,34355.0
2017-06-21 10:40:00,48.28,48.47,48.28,48.46,62611.0,46.8589,47.0433,46.8589,47.0336,62611.0
2017-06-21 10:45:00,48.46,48.47,48.4,48.42,38576.0,47.0336,47.0433,46.9754,46.9948,38576.0
2017-06-21 10:50:00,48.43,48.49,48.42,48.45,53622.0,47.0045,47.0627,46.9948,47.0239,53622.0
2017-06-21 10:55:00,48.45,48.46,48.3,48.3,54023.0,47.0239,47.0336,46.8783,46.8783,54023.0
2017-06-21 11:00:00,48.3,48.3,48.16,48.16,36424.0,46.8783,46.8783,46.7424,46.7424,36424.0
2017-06-21 11:05:00,48.16,48.21,48.16,48.18,18075.0,46.7424,46.791,46.7424,46.7618,18075.0
2017-06-21 11:10:00,48.18,48.2,48.13,48.19,43755.0,46.7618,46.7812,46.7133,46.7715,43755.0
2017-06-21 11:15:00,48.19,48.2,48.13,48.2,45949.0,46.7715,46.7812,46.7133,46.7812,45949.0
2017-06-21 11:20:00,48.21,48.37,48.21,48.34,57398.0,46.791,46.9462,46.791,46.9171,57398.0
2017-06-21 11:25:00,48.34,48.4,48.31,48.4,23665.0,46.9171,46.9754,46.888,46.9754,23665.0
2017-06-21 11:30:00,48.41,48.46,48.39,48.43,24381.0,46.9851,47.0336,46.9657,47.0045,24381.0
2017-06-21 11:35:00,48.42,48.49,48.36,48.36,19890.0,46.9948,47.0627,46.9365,46.9365,19890.0
2017-06-21 11:40:00,48.36,48.44,48.35,48.42,24038.0,46.9365,47.0142,46.9268,46.9948,24038.0
2017-06-21 11:45:00,48.42,48.42,48.35,48.36,18686.0,46.9948,46.9948,46.9268,46.9365,18686.0
2017-06-21 11:50:00,48.36,48.41,48.36,48.37,10197.0,46.9365,46.9851,46.9365,46.9462,10197.0
2017-06-21 11:55:00,48.37,48.45,48.35,48.44,23525.0,46.9462,47.0239,46.9268,47.0142,23525.0
2017-06-21 12:00:00,48.43,48.44,48.35,48.36,15148.0,47.0045,47.0142,46.9268,46.9365,15148.0
2017-06-21 12:05:00,48.36,48.37,48.28,48.34,22279.0,46.9365,46.9462,46.8589,46.9171,22279.0
2017-06-21 12:10:00,48.35,48.36,48.3,48.32,10584.0,46.9268,46.9365,46.8783,46.8977,10584.0
2017-06-21 12:15:00,48.3,48.32,48.27,48.29,26562.0,46.8783,46.8977,46.8492,46.8686,26562.0
2017-06-21 12:20:00,48.29,48.32,48.27,48.31,13549.0,46.8686,46.8977,46.8492,46.888,13549.0
2017-06-21 12:25:00,48.3,48.31,48.28,48.3,15232.0,46.8783,46.888,46.8589,46.8783,15232.0
2017-06-21 12:30:00,48.29,48.32,48.27,48.27,26026.0,46.8686,46.8977,46.8492,46.8492,26026.0
2017-06-21 12:35:00,48.27,48.3,48.25,48.28,19385.0,46.8492,46.8783,46.8298,46.8589,19385.0
2017-06-21 12:40:00,48.27,48.36,48.26,48.31,31274.0,46.8492,46.9365,46.8395,46.888,31274.0
2017-06-21 12:45:00,48.31,48.31,48.25,48.27,18272.0,46.888,46.888,46.8298,46.8492,18272.0
2017-06-21 12:50:00,48.27,48.34,48.25,48.31,19288.0,46.8492,46.9171,46.8298,46.888,19288.0
2017-06-21 12:55:00,48.31,48.35,48.22,48.23,33620.0,46.888,46.9268,46.8007,46.8104,33620.0
2017-06-21 13:00:00,48.24,48.25,48.22,48.24,13020.0,46.8201,46.8298,46.8007,46.8201,13020.0
2017-06-21 13:05:00,48.24,48.25,48.21,48.23,12896.0,46.8201,46.8298,46.791,46.8104,12896.0
2017-06-21 13:10:00,48.24,48.25,48.17,48.2,21602.0,46.8201,46.8298,46.7521,46.7812,21602.0
2017-06-21 13:15:00,48.19,48.29,48.19,48.29,19938.0,46.7715,46.8686,46.7715,46.8686,19938.0
2017-06-21 13:20:00,48.29,48.35,48.29,48.32,15470.0,46.8686,46.9268,46.8686,46.8977,15470.0
2017-06-21 13:25:00,48.32,48.44,48.32,48.35,66821.0,46.8977,47.0142,46.8977,46.9268,66821.0
2017-06-21 13:30:00,48.35,48.51,48.35,48.47,80933.0,46.9268,47.0821,46.9268,47.0433,80933.0
2017-06-21 13:35:00,48.47,48.49,48.44,48.46,25087.0,47.0433,47.0627,47.0142,47.0336,25087.0
2017-06-21 13:40:00,48.45,48.48,48.39,48.4,87993.0,47.0239,47.053,46.9657,46.9754,87993.0
2017-06-21 13:45:00,48.41,48.43,48.39,48.39,15388.0,46.9851,47.0045,46.9657,46.9657,15388.0
2017-06-21 13:50:00,48.39,48.44,48.33,48.4,40259.0,46.9657,47.0142,46.9074,46.9754,40259.0
2017-06-21 13:55:00,48.39,48.46,48.39,48.46,30190.0,46.9657,47.0336,46.9657,47.0336,30190.0
2017-06-21 14:00:00,48.45,48.46,48.37,48.4,18920.0,47.0239,47.0336,46.9462,46.9754,18920.0
2017-06-21 14:05:00,48.4,48.44,48.37,48.42,14370.0,46.9754,47.0142,46.9462,46.9948,14370.0
2017-06-21 14:10:00,48.42,48.45,48.41,48.43,32809.0,46.9948,47.0239,46.9851,47.0045,32809.0
2017-06-21 14:15:00,48.43,48.48,48.41,48.44,34270.0,47.0045,47.053,46.9851,47.0142,34270.0
2017-06-21 14:20:00,48.44,48.45,48.41,48.41,17470.0,47.0142,47.0239,46.9851,46.9851,17470.0
2017-06-21 14:25:00,48.41,48.43,48.41,48.42,18023.0,46.9851,47.0045,46.9851,46.9948,18023.0
2017-06-21 14:30:00,48.41,48.47,48.41,48.43,23898.0,46.9851,47.0433,46.9851,47.0045,23898.0
2017-06-21 14:35:00,48.44,48.54,48.41,48.53,51932.0,47.0142,47.1112,46.9851,47.1015,51932.0
2017-06-21 14:40:00,48.53,48.61,48.51,48.59,38604.0,47.1015,47.1792,47.0821,47.1598,38604.0
2017-06-21 14:45:00,48.59,48.63,48.56,48.58,40889.0,47.1598,47.1986,47.1307,47.1501,40889.0
2017-06-21 14:50:00,48.6,48.62,48.56,48.6,28785.0,47.1695,47.1889,47.1307,47.1695,28785.0
2017-06-21 14:55:00,48.59,48.59,48.55,48.57,16780.0,47.1598,47.1598,47.1209,47.1404,16780.0
2017-06-21 15:00:00,48.57,48.6,48.49,48.52,35298.0,47.1404,47.1695,47.0627,47.0918,35298.0
2017-06-21 15:05:00,48.52,48.59,48.5,48.59,30290.0,47.0918,47.1598,47.0724,47.1598,30290.0
2017-06-21 15:10:00,48.59,48.6,48.55,48.55,33958.0,47.1598,47.1695,47.1209,47.1209,33958.0
2017-06-21 15:15:00,48.55,48.58,48.53,48.56,30479.0,47.1209,47.1501,47.1015,47.1307,30479.0
2017-06-21 15:20:00,48.55,48.63,48.54,48.62,30630.0,47.1209,47.1986,47.1112,47.1889,30630.0
2017-06-21 15:25:00,48.62,48.64,48.6,48.64,31764.0,47.1889,47.2083,47.1695,47.2083,31764.0
2017-06-21 15:30:00,48.63,48.64,48.58,48.59,47671.0,47.1986,47.2083,47.1501,47.1598,47671.0
2017-06-21 15:35:00,48.59,48.6,48.44,48.45,50085.0,47.1598,47.1695,47.0142,47.0239,50085.0
2017-06-21 15:40:00,48.45,48.54,48.42,48.54,75015.0,47.0239,47.1112,46.9948,47.1112,75015.0
2017-06-21 15:45:00,48.53,48.56,48.44,48.47,81069.0,47.1015,47.1307,47.0142,47.0433,81069.0
2017-06-21 15:50:00,48.47,48.47,48.4,48.42,124410.0,47.0433,47.0433,46.9754,46.9948,124410.0
2017-06-21 15:55:00,48.42,48.44,48.36,48.44,186373.0,46.9948,47.0142,46.9365,47.0142,186373.0
2017-06-22 09:30:00,50.51,50.56,50.02,50.07,741633.0,49.0233,49.0718,48.5477,48.5962,741633.0
2017-06-22 09:35:00,50.08,50.18,49.81,49.95,276179.0,48.6059,48.703,48.3439,48.4797,276179.0
2017-06-22 09:40:00,49.96,50.19,49.96,50.14,244703.0,48.4894,48.7127,48.4894,48.6641,244703.0
2017-06-22 09:45:00,50.14,50.18,49.81,49.81,341567.0,48.6641,48.703,48.3439,48.3439,341567.0
2017-06-22 09:50:00,49.83,49.97,49.76,49.8,179212.0,48.3633,48.4992,48.2953,48.3342,179212.0
2017-06-22 09:55:00,49.8,49.81,49.51,49.52,195748.0,48.3342,48.3439,48.0527,48.0624,195748.0
2017-06-22 10:00:00,49.53,49.56,49.32,49.42,255980.0,48.0721,48.1012,47.8683,47.9653,255980.0
2017-06-22 10:05:00,49.4,49.68,49.4,49.64,280825.0,47.9459,48.2177,47.9459,48.1789,280825.0
2017-06-22 10:10:00,49.63,49.99,49.59,49.93,293957.0,48.1692,48.5186,48.1303,48.4603,293957.0
2017-06-22 10:15:00,49.94,49.97,49.74,49.82,225698.0,48.47,48.4992,48.2759,48.3536,225698.0
2017-06-22 10:20:00,49.81,49.82,49.58,49.61,83241.0,48.3439,48.3536,48.1206,48.1497,83241.0
2017-06-22 10:25:00,49.59,49.6,49.28,49.29,241910.0,48.1303,48.14,47.8295,47.8392,241910.0
2017-06-22 10:30:00,49.29,49.36,49.14,49.21,232370.0,47.8392,47.9071,47.6936,47.7615,232370.0
2017-06-22 10:35:00,49.22,49.44,49.17,49.42,159618.0,47.7712,47.9848,47.7227,47.9653,159618.0
2017-06-22 10:40:00,49.42,49.73,49.42,49.7,193453.0,47.9653,48.2662,47.9653,48.2371,193453.0
2017-06-22 10:45:00,49.7,49.72,49.45,49.46,116644.0,48.2371,48.2565,47.9945,48.0042,116644.0
2017-06-22 10:50:00,49.46,49.51,49.32,49.33,79357.0,48.0042,48.0527,47.8683,47.878,79357.0
2017-06-22 10:55:00,49.34,49.42,49.21,49.34,82035.0,47.8877,47.9653,47.7615,47.8877,82035.0
2017-06-22 11:00:00,49.34,49.39,49.22,49.26,81775.0,47.8877,47.9362,47.7712,47.81,81775.0
2017-06-22 11:05:00,49.25,49.3,49.22,49.25,50125.0,47.8003,47.8489,47.7712,47.8003,50125.0
2017-06-22 11:10:00,49.25,49.4,49.22,49.22,85242.0,47.8003,47.9459,47.7712,47.7712,85242.0
2017-06-22 11:15:00,49.22,49.23,48.96,49.01,198520.0,47.7712,47.7809,47.5189,47.5674,198520.0
2017-06-22 11:20:00,49.02,49.11,48.92,48.98,121860.0,47.5771,47.6645,47.4801,47.5383,121860.0
2017-06-22 11:25:00,48.98,49.1,48.98,49.08,96387.0,47.5383,47.6548,47.5383,47.6353,96387.0
2017-06-22 11:30:00,49.08,49.1,48.97,49.04,145844.0,47.6353,47.6548,47.5286,47.5965,145844.0
2017-06-22 11:35:00,49.07,49.18,49.05,49.09,64835.0,47.6256,47.7324,47.6062,47.6451,64835.0
2017-06-22 11:40:00,49.1,49.13,49.05,49.05,35400.0,47.6548,47.6839,47.6062,47.6062,35400.0
2017-06-22 11:45:00,49.05,49.09,49.04,49.05,40707.0,47.6062,47.6451,47.5965,47.6062,40707.0
2017-06-22 11:50:00,49.04,49.05,48.97,49.02,46021.0,47.5965,47.6062,47.5286,47.5771,46021.0
2017-06-22 11:55:00,49.02,49.03,48.88,48.93,55158.0,47.5771,47.5868,47.4412,47.4898,55158.0
2017-06-22 12:00:00,48.92,49.0,48.92,48.94,35942.0,47.4801,47.5577,47.4801,47.4995,35942.0
2017-06-22 12:05:00,48.95,49.05,48.92,48.95,41406.0,47.5092,47.6062,47.4801,47.5092,41406.0
2017-06-22 12:10:00,48.95,48.98,48.91,48.95,33175.0,47.5092,47.5383,47.4704,47.5092,33175.0
2017-06-22 12:15:00,48.95,48.97,48.85,48.86,33050.0,47.5092,47.5286,47.4121,47.4218,33050.0
2017-06-22 12:20:00,48.86,49.0,48.85,48.99,45670.0,47.4218,47.5577,47.4121,47.548,45670.0
2017-06-22 12:25:00,48.99,49.02,48.95,49.0,33653.0,47.548,47.5771,47.5092,47.5577,33653.0
2017-06-22 12:30:00,49.01,49.03,48.96,48.99,75859.0,47.5674,47.5868,47.5189,47.548,75859.0
2017-06-22 12:35:00,49.0,49.0,48.9,48.91,28466.0,47.5577,47.5577,47.4606,47.4704,28466.0
2017-06-22 12:40:00,48.9,48.91,48.87,48.91,25215.0,47.4606,47.4704,47.4315,47.4704,25215.0
2017-06-22 12:45:00,48.9,48.91,48.79,48.8,63125.0,47.4606,47.4704,47.3539,47.3636,63125.0
2017-06-22 12:50:00,48.8,48.93,48.8,48.87,110452.0,47.3636,47.4898,47.3636,47.4315,110452.0
2017-06-22 12:55:00,48.87,48.88,48.83,48.88,50452.0,47.4315,47.4412,47.3927,47.4412,50452.0
2017-06-22 13:00:00,48.87,48.92,48.84,48.89,57769.0,47.4315,47.4801,47.4024,47.4509,57769.0
2017-06-22 13:05:00,48.89,48.91,48.88,48.9,38503.0,47.4509,47.4704,47.4412,47.4606,38503.0
2017-06-22 13:10:00,48.9,48.91,48.86,48.91,63948.0,47.4606,47.4704,47.4218,47.4704,63948.0
2017-06-22 13:15:00,48.9,48.92,48.88,48.88,51300.0,47.4606,47.4801,47.4412,47.4412,51300.0
2017-06-22 13:20:00,48.88,48.9,48.86,48.89,36837.0,47.4412,47.4606,47.4218,47.4509,36837.0
2017-06-22 13:25:00,48.89,48.98,48.89,48.97,45740.0,47.4509,47.5383,47.4509,47.5286,45740.0
2017-06-22 13:30:00,48.96,49.0,48.92,48.95,59052.0,47.5189,47.5577,47.4801,47.5092,59052.0
2017-06-22 13:35:00,48.95,48.98,48.93,48.95,45291.0,47.5092,47.5383,47.4898,47.5092,45291.0
2017-06-22 13:40:00,48.96,48.96,48.91,48.92,21723.0,47.5189,47.5189,47.4704,47.4801,21723.0
2017-06-22 13:45:00,48.92,48.95,48.89,48.92,53970.0,47.4801,47.5092,47.4509,47.4801,53970.0
2017-06-22 13:50:00,48.92,48.94,48.88,48.9,57280.0,47.4801,47.4995,47.4412,47.4606,57280.0
2017-06-22 13:55:00,48.89,48.9,48.87,48.88,13271.0,47.4509,47.4606,47.4315,47.4412,13271.0
2017-06-22 14:00:00,48.88,48.88,48.82,48.86,32825.0,47.4412,47.4412,47.383,47.4218,32825.0
2017-06-22 14:05:00,48.86,48.89,48.85,48.87,21353.0,47.4218,47.4509,47.4121,47.4315,21353.0
2017-06-22 14:10:00,48.86,48.91,48.84,48.91,25061.0,47.4218,47.4704,47.4024,47.4704,25061.0
2017-06-22 14:15:00,48.9,48.91,48.85,48.85,30618.0,47.4606,47.4704,47.4121,47.4121,30618.0
2017-06-22 14:20:00,48.86,48.88,48.84,48.84,31230.0,47.4218,47.4412,47.4024,47.4024,31230.0
2017-06-22 14:25:00,48.84,48.99,48.84,48.99,50683.0,47.4024,47.548,47.4024,47.548,50683.0
2017-06-22 14:30:00,49.0,49.1,48.99,49.09,79422.0,47.5577,47.6548,47.548,47.6451,79422.0
2017-06-22 14:35:00,49.09,49.09,48.96,48.97,142137.0,47.6451,47.6451,47.5189,47.5286,142137.0
2017-06-22 14:40:00,48.96,48.98,48.9,48.95,36281.0,47.5189,47.5383,47.4606,47.5092,36281.0
2017-06-22 14:45:00,48.95,48.96,48.85,48.9,45856.0,47.5092,47.5189,47.4121,47.4606,45856.0
2017-06-22 14:50:00,48.91,48.91,48.86,48.87,23728.0,47.4704,47.4704,47.4218,47.4315,23728.0
2017-06-22 14:55:00,48.87,48.94,48.87,48.91,37354.0,47.4315,47.4995,47.4315,47.4704,37354.0
2017-06-22 15:00:00,48.91,48.92,48.9,48.91,31324.0,47.4704,47.4801,47.4606,47.4704,31324.0
2017-06-22 15:05:00,48.91,48.95,48.89,48.93,43256.0,47.4704,47.5092,47.4509,47.4898,43256.0
2017-06-22 15:10:00,48.93,48.94,48.89,48.92,51547.0,47.4898,47.4995,47.4509,47.4801,51547.0
2017-06-22 15:15:00,48.93,48.95,48.9,48.94,19240.0,47.4898,47.5092,47.4606,47.4995,19240.0
2017-06-22 15:20:00,48.94,49.0,48.93,48.98,41485.0,47.4995,47.5577,47.4898,47.5383,41485.0
2017-06-22 15:25:00,48.97,48.98,48.92,48.94,38641.0,47.5286,47.5383,47.4801,47.4995,38641.0
2017-06-22 15:30:00,48.94,48.96,48.93,48.94,42610.0,47.4995,47.5189,47.4898,47.4995,42610.0
2017-06-22 15:35:00,48.95,48.99,48.9,48.9,66721.0,47.5092,47.548,47.4606,47.4606,66721.0
2017-06-22 15:40:00,48.9,48.96,48.85,48.92,111384.0,47.4606,47.5189,47.4121,47.4801,111384.0
2017-06-22 15:45:00,48.91,48.93,48.88,48.93,148761.0,47.4704,47.4898,47.4412,47.4898,148761.0
2017-06-22 15:50:00,48.92,48.96,48.9,48.96,173710.0,47.4801,47.5189,47.4606,47.5189,173710.0
2017-06-22 15:55:00,48.95,48.98,48.92,48.97,348933.0,47.5092,47.5383,47.4801,47.5286,348933.0
2017-06-23 09:30:00,48.89,49.1,48.84,49.04,94695.0,47.4509,47.6548,47.4024,47.5965,94695.0
2017-06-23 09:35:00,49.03,49.03,48.65,48.74,55389.0,47.5868,47.5868,47.218,47.3054,55389.0
2017-06-23 09:40:00,48.74,48.79,48.59,48.67,43984.0,47.3054,47.3539,47.1598,47.2374,43984.0
2017-06-23 09:45:00,48.7,48.7,48.52,48.52,45980.0,47.2665,47.2665,47.0918,47.0918,45980.0
2017-06-23 09:50:00,48.51,48.7,48.47,48.65,45603.0,47.0821,47.2665,47.0433,47.218,45603.0
2017-06-23 09:55:00,48.66,48.68,48.56,48.67,49212.0,47.2277,47.2471,47.1307,47.2374,49212.0
2017-06-23 10:00:00,48.67,48.81,48.65,48.8,61801.0,47.2374,47.3733,47.218,47.3636,61801.0
2017-06-23 10:05:00,48.8,48.88,48.79,48.85,39361.0,47.3636,47.4412,47.3539,47.4121,39361.0
2017-06-23 10:10:00,48.84,48.97,48.79,48.9,63245.0,47.4024,47.5286,47.3539,47.4606,63245.0
2017-06-23 10:15:00,48.9,48.92,48.8,48.8,23717.0,47.4606,47.4801,47.3636,47.3636,23717.0
2017-06-23 10:20:00,48.8,48.89,48.8,48.81,29428.0,47.3636,47.4509,47.3636,47.3733,29428.0
2017-06-23 10:25:00,48.81,48.93,48.81,48.86,37904.0,47.3733,47.4898,47.3733,47.4218,37904.0
2017-06-23 10:30:00,48.87,48.94,48.79,48.87,46874.0,47.4315,47.4995,47.3539,47.4315,46874.0
2017-06-23 10:35:00,48.87,48.87,48.76,48.82,26045.0,47.4315,47.4315,47.3248,47.383,26045.0
2017-06-23 10:40:00,48.82,48.94,48.77,48.91,44722.0,47.383,47.4995,47.3345,47.4704,44722.0
2017-06-23 10:45:00,48.91,48.96,48.85,48.96,40129.0,47.4704,47.5189,47.4121,47.5189,40129.0
2017-06-23 10:50:00,48.96,49.02,48.93,48.96,53519.0,47.5189,47.5771,47.4898,47.5189,53519.0
2017-06-23 10:55:00,48.95,48.96,48.91,48.92,23642.0,47.5092,47.5189,47.4704,47.4801,23642.0
2017-06-23 11:00:00,48.92,48.92,48.83,48.85,34856.0,47.4801,47.4801,47.3927,47.4121,34856.0
2017-06-23 11:05:00,48.85,48.87,48.77,48.78,63161.0,47.4121,47.4315,47.3345,47.3442,63161.0
2017-06-23 11:10:00,48.77,48.86,48.76,48.8,35881.0,47.3345,47.4218,47.3248,47.3636,35881.0
2017-06-23 11:15:00,48.79,48.79,48.67,48.68,36041.0,47.3539,47.3539,47.2374,47.2471,36041.0
2017-06-23 11:20:00,48.69,48.72,48.67,48.69,25312.0,47.2568,47.2859,47.2374,47.2568,25312.0
2017-06-23 11:25:00,48.69,48.69,48.62,48.65,43157.0,47.2568,47.2568,47.1889,47.218,43157.0
2017-06-23 11:30:00,48.65,48.73,48.62,48.7,37726.0,47.218,47.2956,47.1889,47.2665,37726.0
2017-06-23 11:35:00,48.7,48.79,48.69,48.79,32273.0,47.2665,47.3539,47.2568,47.3539,32273.0
2017-06-23 11:40:00,48.78,48.79,48.72,48.72,16038.0,47.3442,47.3539,47.2859,47.2859,16038.0
2017-06-23 11:45:00,48.72,48.73,48.63,48.63,25416.0,47.2859,47.2956,47.1986,47.1986,25416.0
2017-06-23 11:50:00,48.63,48.69,48.63,48.69,25464.0,47.1986,47.2568,47.1986,47.2568,25464.0
2017-06-23 11:55:00,48.69,48.69,48.62,48.62,20562.0,47.2568,47.2568,47.1889,47.1889,20562.0
2017-06-23 12:00:00,48.61,48.69,48.56,48.68,54664.0,47.1792,47.2568,47.1307,47.2471,54664.0
2017-06-23 12:05:00,48.69,48.7,48.62,48.62,19502.0,47.2568,47.2665,47.1889,47.1889,19502.0
2017-06-23 12:10:00,48.63,48.7,48.6,48.7,25204.0,47.1986,47.2665,47.1695,47.2665,25204.0
2017-06-23 12:15:00,48.71,48.86,48.71,48.84,48740.0,47.2762,47.4218,47.2762,47.4024,48740.0
2017-06-23 12:20:00,48.84,48.93,48.81,48.92,43454.0,47.4024,47.4898,47.3733,47.4801,43454.0
2017-06-23 12:25:00,48.91,48.94,48.86,48.93,31052.0,47.4704,47.4995,47.4218,47.4898,31052.0
2017-06-23 12:30:00,48.93,48.93,48.82,48.83,35559.0,47.4898,47.4898,47.383,47.3927,35559.0
2017-06-23 12:35:00,48.83,48.84,48.74,48.78,20724.0,47.3927,47.4024,47.3054,47.3442,20724.0
2017-06-23 12:40:00,48.78,48.78,48.7,48.75,24463.0,47.3442,47.3442,47.2665,47.3151,24463.0
2017-06-23 12:45:00,48.76,48.76,48.67,48.75,36516.0,47.3248,47.3248,47.2374,47.3151,36516.0
2017-06-23 12:50:00,48.74,48.76,48.7,48.7,13500.0,47.3054,47.3248,47.2665,47.2665,13500.0
2017-06-23 12:55:00,48.69,48.75,48.67,48.74,13198.0,47.2568,47.3151,47.2374,47.3054,13198.0
2017-06-23 13:00:00,48.73,48.74,48.66,48.7,27173.0,47.2956,47.3054,47.2277,47.2665,27173.0
2017-06-23 13:05:00,48.7,48.72,48.67,48.71,13557.0,47.2665,47.2859,47.2374,47.2762,13557.0
2017-06-23 13:10:00,48.71,48.78,48.66,48.76,42920.0,47.2762,47.3442,47.2277,47.3248,42920.0
2017-06-23 13:15:00,48.76,48.79,48.73,48.79,30245.0,47.3248,47.3539,47.2956,47.3539,30245.0
2017-06-23 13:20:00,48.8,48.86,48.75,48.85,28132.0,47.3636,47.4218,47.3151,47.4121,28132.0
2017-06-23 13:25:00,48.85,48.85,48.8,48.81,16087.0,47.4121,47.4121,47.3636,47.3733,16087.0
2017-06-23 13:30:00,48.81,48.83,48.76,48.77,25617.0,47.3733,47.3927,47.3248,47.3345,25617.0
2017-06-23 13:35:00,48.78,48.78,48.74,48.78,21653.0,47.3442,47.3442,47.3054,47.3442,21653.0
2017-06-23 13:40:00,48.77,48.79,48.74,48.76,10932.0,47.3345,47.3539,47.3054,47.3248,10932.0
2017-06-23 13:45:00,48.77,48.78,48.72,48.78,29887.0,47.3345,47.3442,47.2859,47.3442,29887.0
2017-06-23 13:50:00,48.78,48.79,48.76,48.77,13269.0,47.3442,47.3539,47.3248,47.3345,13269.0
2017-06-23 13:55:00,48.77,48.81,48.75,48.8,14492.0,47.3345,47.3733,47.3151,47.3636,14492.0
2017-06-23 14:00:00,48.79,48.79,48.74,48.75,14808.0,47.3539,47.3539,47.3054,47.3151,14808.0
2017-06-23 14:05:00,48.75,48.75,48.72,48.73,16557.0,47.3151,47.3151,47.2859,47.2956,16557.0
2017-06-23 14:10:00,48.72,48.78,48.71,48.73,28733.0,47.2859,47.3442,47.2762,47.2956,28733.0
2017-06-23 14:15:00,48.72,48.74,48.68,48.68,26717.0,47.2859,47.3054,47.2471,47.2471,26717.0
2017-06-23 14:20:00,48.69,48.74,48.67,48.67,43115.0,47.2568,47.3054,47.2374,47.2374,43115.0
2017-06-23 14:25:00,48.67,48.68,48.61,48.63,27850.0,47.2374,47.2471,47.1792,47.1986,27850.0
2017-06-23 14:30:00,48.64,48.69,48.6,48.68,23973.0,47.2083,47.2568,47.1695,47.2471,23973.0
2017-06-23 14:35:00,48.68,48.7,48.62,48.62,23175.0,47.2471,47.2665,47.1889,47.1889,23175.0
2017-06-23 14:40:00,48.62,48.68,48.61,48.62,13738.0,47.1889,47.2471,47.1792,47.1889,13738.0
2017-06-23 14:45:00,48.62,48.71,48.62,48.68,17984.0,47.1889,47.2762,47.1889,47.2471,17984.0
2017-06-23 14:50:00,48.68,48.7,48.67,48.7,14978.0,47.2471,47.2665,47.2374,47.2665,14978.0
2017-06-23 14:55:00,48.7,48.71,48.65,48.66,34996.0,47.2665,47.2762,47.218,47.2277,34996.0
2017-06-23 15:00:00,48.65,48.71,48.62,48.68,29045.0,47.218,47.2762,47.1889,47.2471,29045.0
2017-06-23 15:05:00,48.67,48.68,48.64,48.66,21204.0,47.2374,47.2471,47.2083,47.2277,21204.0
2017-06-23 15:10:00,48.66,48.67,48.6,48.6,20160.0,47.2277,47.2374,47.1695,47.1695,20160.0
2017-06-23 15:15:00,48.6,48.63,48.53,48.54,37412.0,47.1695,47.1986,47.1015,47.1112,37412.0
2017-06-23 15:20:00,48.54,48.56,48.47,48.47,40275.0,47.1112,47.1307,47.0433,47.0433,40275.0
2017-06-23 15:25:00,48.47,48.54,48.47,48.53,53830.0,47.0433,47.1112,47.0433,47.1015,53830.0
2017-06-23 15:30:00,48.52,48.58,48.51,48.56,74626.0,47.0918,47.1501,47.0821,47.1307,74626.0
2017-06-23 15:35:00,48.55,48.56,48.52,48.53,145823.0,47.1209,47.1307,47.0918,47.1015,145823.0
2017-06-23 15:40:00,48.53,48.62,48.52,48.57,103351.0,47.1015,47.1889,47.0918,47.1404,103351.0
2017-06-23 15:45:00,48.57,48.64,48.57,48.63,84691.0,47.1404,47.2083,47.1404,47.1986,84691.0
2017-06-23 15:50:00,48.63,48.78,48.62,48.77,422594.0,47.1986,47.3442,47.1889,47.3345,422594.0
2017-06-23 15:55:00,48.76,48.77,48.62,48.63,536464.0,47.3248,47.3345,47.1889,47.1986,536464.0
2017-06-26 09:30:00,48.81,49.16,48.76,49.12,88349.0,47.3733,47.713,47.3248,47.6742,88349.0
2017-06-26 09:35:00,49.12,49.36,49.02,49.33,223369.0,47.6742,47.9071,47.5771,47.878,223369.0
2017-06-26 09:40:00,49.32,49.42,49.2,49.42,81160.0,47.8683,47.9653,47.7518,47.9653,81160.0
2017-06-26 09:45:00,49.43,49.65,49.4,49.63,97628.0,47.975,48.1886,47.9459,48.1692,97628.0
2017-06-26 09:50:00,49.65,49.78,49.61,49.65,114197.0,48.1886,48.3147,48.1497,48.1886,114197.0
2017-06-26 09:55:00,49.67,49.75,49.65,49.68,66486.0,48.208,48.2856,48.1886,48.2177,66486.0
2017-06-26 10:00:00,49.68,49.74,49.59,49.62,88042.0,48.2177,48.2759,48.1303,48.1595,88042.0
2017-06-26 10:05:00,49.62,49.76,49.57,49.6,77187.0,48.1595,48.2953,48.1109,48.14,77187.0
2017-06-26 10:10:00,49.61,49.63,49.46,49.48,60866.0,48.1497,48.1692,48.0042,48.0236,60866.0
2017-06-26 10:15:00,49.48,49.51,49.4,49.5,40016.0,48.0236,48.0527,47.9459,48.043,40016.0
2017-06-26 10:20:00,49.51,49.6,49.47,49.52,47903.0,48.0527,48.14,48.0139,48.0624,47903.0
2017-06-26 10:25:00,49.52,49.56,49.44,49.47,39816.0,48.0624,48.1012,47.9848,48.0139,39816.0
2017-06-26 10:30:00,49.47,49.47,49.26,49.31,89004.0,48.0139,48.0139,47.81,47.8586,89004.0
2017-06-26 10:35:00,49.31,49.33,49.16,49.16,65412.0,47.8586,47.878,47.713,47.713,65412.0
2017-06-26 10:40:00,49.15,49.17,48.94,48.94,135728.0,47.7033,47.7227,47.4995,47.4995,135728.0
2017-06-26 10:45:00,48.95,48.98,48.86,48.94,99704.0,47.5092,47.5383,47.4218,47.4995,99704.0
2017-06-26 10:50:00,48.95,49.03,48.89,49.02,77748.0,47.5092,47.5868,47.4509,47.5771,77748.0
2017-06-26 10:55:00,49.01,49.04,48.84,48.92,53599.0,47.5674,47.5965,47.4024,47.4801,53599.0
2017-06-26 11:00:00,48.91,48.95,48.84,48.88,53409.0,47.4704,47.5092,47.4024,47.4412,53409.0
2017-06-26 11:05:00,48.87,48.89,48.8,48.81,40437.0,47.4315,47.4509,47.3636,47.3733,40437.0
2017-06-26 11:10:00,48.8,48.83,48.78,48.81,46926.0,47.3636,47.3927,47.3442,47.3733,46926.0
2017-06-26 11:15:00,48.82,48.85,48.67,48.67,43371.0,47.383,47.4121,47.2374,47.2374,43371.0
2017-06-26 11:20:00,48.68,48.69,48.53,48.65,61863.0,47.2471,47.2568,47.1015,47.218,61863.0
2017-06-26 11:25:00,48.65,48.77,48.65,48.66,57652.0,47.218,47.3345,47.218,47.2277,57652.0
2017-06-26 11:30:00,48.67,48.78,48.67,48.76,35727.0,47.2374,47.3442,47.2374,47.3248,35727.0
2017-06-26 11:35:00,48.76,48.79,48.68,48.77,39584.0,47.3248,47.3539,47.2471,47.3345,39584.0
2017-06-26 11:40:00,48.77,48.86,48.75,48.86,36283.0,47.3345,47.4218,47.3151,47.4218,36283.0
2017-06-26 11:45:00,48.86,48.86,48.76,48.77,47396.0,47.4218,47.4218,47.3248,47.3345,47396.0
2017-06-26 11:50:00,48.78,48.79,48.7,48.7,35296.0,47.3442,47.3539,47.2665,47.2665,35296.0
2017-06-26 11:55:00,48.71,48.76,48.66,48.74,21997.0,47.2762,47.3248,47.2277,47.3054,21997.0
2017-06-26 12:00:00,48.74,48.79,48.73,48.79,28679.0,47.3054,47.3539,47.2956,47.3539,28679.0
2017-06-26 12:05:00,48.78,48.81,48.7,48.8,64170.0,47.3442,47.3733,47.2665,47.3636,64170.0
2017-06-26 12:10:00,48.81,48.85,48.78,48.84,18326.0,47.3733,47.4121,47.3442,47.4024,18326.0
2017-06-26 12:15:00,48.83,48.84,48.79,48.81,12124.0,47.3927,47.4024,47.3539,47.3733,12124.0
2017-06-26 12:20:00,48.81,48.93,48.81,48.89,63132.0,47.3733,47.4898,47.3733,47.4509,63132.0
2017-06-26 12:25:00,48.89,48.89,48.84,48.87,63113.0,47.4509,47.4509,47.4024,47.4315,63113.0
2017-06-26 12:30:00,48.88,48.9,48.86,48.88,23524.0,47.4412,47.4606,47.4218,47.4412,23524.0
2017-06-26 12:35:00,48.88,48.89,48.85,48.86,13007.0,47.4412,47.4509,47.4121,47.4218,13007.0
2017-06-26 12:40:00,48.86,48.86,48.78,48.78,20360.0,47.4218,47.4218,47.3442,47.3442,20360.0
2017-06-26 12:45:00,48.79,48.8,48.72,48.73,18251.0,47.3539,47.3636,47.2859,47.2956,18251.0
2017-06-26 12:50:00,48.73,48.8,48.73,48.78,26049.0,47.2956,47.3636,47.2956,47.3442,26049.0
2017-06-26 12:55:00,48.78,48.85,48.77,48.83,28332.0,47.3442,47.4121,47.3345,47.3927,28332.0
2017-06-26 13:00:00,48.83,48.92,48.82,48.9,23249.0,47.3927,47.4801,47.383,47.4606,23249.0
2017-06-26 13:05:00,48.89,48.9,48.83,48.87,15930.0,47.4509,47.4606,47.3927,47.4315,15930.0
2017-06-26 13:10:00,48.86,48.86,48.81,48.81,16908.0,47.4218,47.4218,47.3733,47.3733,16908.0
2017-06-26 13:15:00,48.83,48.89,48.83,48.86,16617.0,47.3927,47.4509,47.3927,47.4218,16617.0
2017-06-26 13:20:00,48.87,48.94,48.86,48.92,21910.0,47.4315,47.4995,47.4218,47.4801,21910.0
2017-06-26 13:25:00,48.91,48.92,48.88,48.92,13460.0,47.4704,47.4801,47.4412,47.4801,13460.0
2017-06-26 13:30:00,48.91,48.91,48.85,48.86,12385.0,47.4704,47.4704,47.4121,47.4218,12385.0
2017-06-26 13:35:00,48.86,48.88,48.85,48.88,10422.0,47.4218,47.4412,47.4121,47.4412,10422.0
2017-06-26 13:40:00,48.87,48.88,48.81,48.81,12100.0,47.4315,47.4412,47.3733,47.3733,12100.0
2017-06-26 13:45:00,48.82,48.84,48.79,48.79,11106.0,47.383,47.4024,47.3539,47.3539,11106.0
2017-06-26 13:50:00,48.8,48.83,48.76,48.83,15881.0,47.3636,47.3927,47.3248,47.3927,15881.0
2017-06-26 13:55:00,48.84,48.87,48.82,48.84,14378.0,47.4024,47.4315,47.383,47.4024,14378.0
2017-06-26 14:00:00,48.84,48.86,48.82,48.86,13512.0,47.4024,47.4218,47.383,47.4218,13512.0
2017-06-26 14:05:00,48.85,48.89,48.84,48.84,30813.0,47.4121,47.4509,47.4024,47.4024,30813.0
2017-06-26 14:10:00,48.85,48.86,48.81,48.82,32830.0,47.4121,47.4218,47.3733,47.383,32830.0
2017-06-26 14:15:00,48.83,48.85,48.81,48.83,13253.0,47.3927,47.4121,47.3733,47.3927,13253.0
2017-06-26 14:20:00,48.82,48.83,48.79,48.79,19044.0,47.383,47.3927,47.3539,47.3539,19044.0
2017-06-26 14:25:00,48.79,48.82,48.76,48.76,13172.0,47.3539,47.383,47.3248,47.3248,13172.0
2017-06-26 14:30:00,48.76,48.78,48.73,48.77,24290.0,47.3248,47.3442,47.2956,47.3345,24290.0
2017-06-26 14:35:00,48.78,48.84,48.78,48.82,20386.0,47.3442,47.4024,47.3442,47.383,20386.0
2017-06-26 14:40:00,48.82,48.92,48.81,48.91,26161.0,47.383,47.4801,47.3733,47.4704,26161.0
2017-06-26 14:45:00,48.91,48.91,48.76,48.77,37151.0,47.4704,47.4704,47.3248,47.3345,37151.0
2017-06-26 14:50:00,48.78,48.79,48.72,48.73,25923.0,47.3442,47.3539,47.2859,47.2956,25923.0
2017-06-26 14:55:00,48.72,48.76,48.68,48.75,43889.0,47.2859,47.3248,47.2471,47.3151,43889.0
2017-06-26 15:00:00,48.75,48.76,48.68,48.75,40382.0,47.3151,47.3248,47.2471,47.3151,40382.0
2017-06-26 15:05:00,48.74,48.79,48.74,48.76,24531.0,47.3054,47.3539,47.3054,47.3248,24531.0
2017-06-26 15:10:00,48.76,48.78,48.74,48.76,29083.0,47.3248,47.3442,47.3054,47.3248,29083.0
2017-06-26 15:15:00,48.75,48.75,48.68,48.73,27523.0,47.3151,47.3151,47.2471,47.2956,27523.0
2017-06-26 15:20:00,48.73,48.74,48.64,48.64,21244.0,47.2956,47.3054,47.2083,47.2083,21244.0
2017-06-26 15:25:00,48.65,48.67,48.63,48.67,31107.0,47.218,47.2374,47.1986,47.2374,31107.0
2017-06-26 15:30:00,48.67,48.72,48.66,48.7,36383.0,47.2374,47.2859,47.2277,47.2665,36383.0
2017-06-26 15:35:00,48.71,48.79,48.7,48.77,51510.0,47.2762,47.3539,47.2665,47.3345,51510.0
2017-06-26 15:40:00,48.77,48.79,48.74,48.77,35141.0,47.3345,47.3539,47.3054,47.3345,35141.0
2017-06-26 15:45:00,48.77,48.81,48.76,48.8,42966.0,47.3345,47.3733,47.3248,47.3636,42966.0
2017-06-26 15:50:00,48.79,48.83,48.79,48.82,87516.0,47.3539,47.3927,47.3539,47.383,87516.0
2017-06-26 15:55:00,48.81,48.82,48.75,48.78,153367.0,47.3733,47.383,47.3151,47.3442,153367.0
2017-06-27 09:30:00,48.66,48.99,48.6,48.84,145025.0,47.2277,47.548,47.1695,47.4024,145025.0
2017-06-27 09:35:00,48.87,48.88,48.67,48.7,68954.0,47.4315,47.4412,47.2374,47.2665,68954.0
2017-06-27 09:40:00,48.7,48.8,48.64,48.66,73838.0,47.2665,47.3636,47.2083,47.2277,73838.0
2017-06-27 09:45:00,48.69,48.9,48.67,48.71,61424.0,47.2568,47.4606,47.2374,47.2762,61424.0
2017-06-27 09:50:00,48.72,48.81,48.7,48.79,25734.0,47.2859,47.3733,47.2665,47.3539,25734.0
2017-06-27 09:55:00,48.79,48.9,48.72,48.88,58000.0,47.3539,47.4606,47.2859,47.4412,58000.0
2017-06-27 10:00:00,48.87,49.03,48.85,49.03,28862.0,47.4315,47.5868,47.4121,47.5868,28862.0
2017-06-27 10:05:00,49.0,49.07,48.95,49.05,107160.0,47.5577,47.6256,47.5092,47.6062,107160.0
2017-06-27 10:10:00,49.06,49.1,48.99,49.0,49339.0,47.6159,47.6548,47.548,47.5577,49339.0
2017-06-27 10:15:00,48.99,49.16,48.95,49.16,84735.0,47.548,47.713,47.5092,47.713,84735.0
2017-06-27 10:20:00,49.16,49.23,49.14,49.18,64053.0,47.713,47.7809,47.6936,47.7324,64053.0
2017-06-27 10:25:00,49.19,49.33,49.17,49.22,133944.0,47.7421,47.878,47.7227,47.7712,133944.0
2017-06-27 10:30:00,49.23,49.42,49.22,49.42,79341.0,47.7809,47.9653,47.7712,47.9653,79341.0
2017-06-27 10:35:00,49.41,49.41,49.31,49.34,39666.0,47.9556,47.9556,47.8586,47.8877,39666.0
2017-06-27 10:40:00,49.33,49.41,49.32,49.34,59054.0,47.878,47.9556,47.8683,47.8877,59054.0
2017-06-27 10:45:00,49.35,49.39,49.3,49.33,23266.0,47.8974,47.9362,47.8489,47.878,23266.0
2017-06-27 10:50:00,49.33,49.35,49.28,49.33,34432.0,47.878,47.8974,47.8295,47.878,34432.0
2017-06-27 10:55:00,49.32,49.46,49.29,49.45,68497.0,47.8683,48.0042,47.8392,47.9945,68497.0
2017-06-27 11:00:00,49.45,49.53,49.42,49.51,77344.0,47.9945,48.0721,47.9653,48.0527,77344.0
2017-06-27 11:05:00,49.51,49.56,49.47,49.5,38996.0,48.0527,48.1012,48.0139,48.043,38996.0
2017-06-27 11:10:00,49.51,49.54,49.45,49.46,64592.0,48.0527,48.0818,47.9945,48.0042,64592.0
2017-06-27 11:15:00,49.45,49.46,49.39,49.46,46363.0,47.9945,48.0042,47.9362,48.0042,46363.0
2017-06-27 11:20:00,49.46,49.55,49.41,49.41,100415.0,48.0042,48.0915,47.9556,47.9556,100415.0
2017-06-27 11:25:00,49.41,49.42,49.29,49.36,102171.0,47.9556,47.9653,47.8392,47.9071,102171.0
2017-06-27 11:30:00,49.37,49.37,49.25,49.25,23563.0,47.9168,47.9168,47.8003,47.8003,23563.0
2017-06-27 11:35:00,49.26,49.27,49.22,49.27,17147.0,47.81,47.8198,47.7712,47.8198,17147.0
2017-06-27 11:40:00,49.28,49.34,49.27,49.33,28769.0,47.8295,47.8877,47.8198,47.878,28769.0
2017-06-27 11:45:00,49.33,49.38,49.33,49.37,84632.0,47.878,47.9265,47.878,47.9168,84632.0
2017-06-27 11:50:00,49.38,49.48,49.38,49.45,91618.0,47.9265,48.0236,47.9265,47.9945,91618.0
2017-06-27 11:55:00,49.45,49.45,49.37,49.42,35066.0,47.9945,47.9945,47.9168,47.9653,35066.0
2017-06-27 12:00:00,49.42,49.42,49.37,49.37,16181.0,47.9653,47.9653,47.9168,47.9168,16181.0
2017-06-27 12:05:00,49.36,49.41,49.34,49.41,10824.0,47.9071,47.9556,47.8877,47.9556,10824.0
2017-06-27 12:10:00,49.41,49.44,49.41,49.42,12426.0,47.9556,47.9848,47.9556,47.9653,12426.0
2017-06-27 12:15:00,49.42,49.43,49.35,49.36,21575.0,47.9653,47.975,47.8974,47.9071,21575.0
2017-06-27 12:20:00,49.35,49.38,49.34,49.36,13598.0,47.8974,47.9265,47.8877,47.9071,13598.0
2017-06-27 12:25:00,49.36,49.37,49.32,49.37,43771.0,47.9071,47.9168,47.8683,47.9168,43771.0
2017-06-27 12:30:00,49.38,49.38,49.34,49.35,15711.0,47.9265,47.9265,47.8877,47.8974,15711.0
2017-06-27 12:35:00,49.34,49.34,49.23,49.24,21844.0,47.8877,47.8877,47.7809,47.7906,21844.0
2017-06-27 12:40:00,49.25,49.27,49.2,49.26,16564.0,47.8003,47.8198,47.7518,47.81,16564.0
2017-06-27 12:45:00,49.26,49.32,49.25,49.28,15961.0,47.81,47.8683,47.8003,47.8295,15961.0
2017-06-27 12:50:00,49.28,49.28,49.17,49.17,16976.0,47.8295,47.8295,47.7227,47.7227,16976.0
2017-06-27 12:55:00,49.17,49.19,49.13,49.15,30088.0,47.7227,47.7421,47.6839,47.7033,30088.0
2017-06-27 13:00:00,49.15,49.17,49.13,49.17,11402.0,47.7033,47.7227,47.6839,47.7227,11402.0
2017-06-27 13:05:00,49.17,49.17,49.08,49.1,21192.0,47.7227,47.7227,47.6353,47.6548,21192.0
2017-06-27 13:10:00,49.08,49.11,49.05,49.07,21810.0,47.6353,47.6645,47.6062,47.6256,21810.0
2017-06-27 13:15:00,49.06,49.08,49.03,49.07,22233.0,47.6159,47.6353,47.5868,47.6256,22233.0
2017-06-27 13:20:00,49.07,49.08,49.06,49.08,11902.0,47.6256,47.6353,47.6159,47.6353,11902.0
2017-06-27 13:25:00,49.08,49.09,49.02,49.05,20390.0,47.6353,47.6451,47.5771,47.6062,20390.0
2017-06-27 13:30:00,49.05,49.08,49.0,49.03,28110.0,47.6062,47.6353,47.5577,47.5868,28110.0
2017-06-27 13:35:00,49.03,49.05,48.9,48.92,173272.0,47.5868,47.6062,47.4606,47.4801,173272.0
2017-06-27 13:40:00,48.91,48.97,48.88,48.9,33462.0,47.4704,47.5286,47.4412,47.4606,33462.0
2017-06-27 13:45:00,48.91,48.91,48.83,48.88,34246.0,47.4704,47.4704,47.3927,47.4412,34246.0
2017-06-27 13:50:00,48.86,48.9,48.84,48.87,31905.0,47.4218,47.4606,47.4024,47.4315,31905.0
2017-06-27 13:55:00,48.87,48.89,48.84,48.86,18216.0,47.4315,47.4509,47.4024,47.4218,18216.0
2017-06-27 14:00:00,48.87,48.89,48.78,48.8,34725.0,47.4315,47.4509,47.3442,47.3636,34725.0
2017-06-27 14:05:00,48.81,48.81,48.73,48.75,42180.0,47.3733,47.3733,47.2956,47.3151,42180.0
2017-06-27 14:10:00,48.75,48.8,48.68,48.69,51298.0,47.3151,47.3636,47.2471,47.2568,51298.0
2017-06-27 14:15:00,48.7,48.77,48.69,48.76,25549.0,47.2665,47.3345,47.2568,47.3248,25549.0
2017-06-27 14:20:00,48.75,48.78,48.73,48.77,42653.0,47.3151,47.3442,47.2956,47.3345,42653.0
2017-06-27 14:25:00,48.77,48.91,48.76,48.87,37959.0,47.3345,47.4704,47.3248,47.4315,37959.0
2017-06-27 14:30:00,48.86,48.94,48.84,48.91,30623.0,47.4218,47.4995,47.4024,47.4704,30623.0
2017-06-27 14:35:00,48.9,48.9,48.8,48.84,30519.0,47.4606,47.4606,47.3636,47.4024,30519.0
2017-06-27 14:40:00,48.84,48.86,48.83,48.85,11193.0,47.4024,47.4218,47.3927,47.4121,11193.0
2017-06-27 14:45:00,48.85,48.87,48.83,48.84,28485.0,47.4121,47.4315,47.3927,47.4024,28485.0
2017-06-27 14:50:00,48.84,48.87,48.79,48.8,21360.0,47.4024,47.4315,47.3539,47.3636,21360.0
2017-06-27 14:55:00,48.79,48.84,48.78,48.8,18378.0,47.3539,47.4024,47.3442,47.3636,18378.0
2017-06-27 15:00:00,48.79,48.82,48.75,48.8,24155.0,47.3539,47.383,47.3151,47.3636,24155.0
2017-06-27 15:05:00,48.79,48.79,48.64,48.64,41330.0,47.3539,47.3539,47.2083,47.2083,41330.0
2017-06-27 15:10:00,48.64,48.73,48.61,48.72,38810.0,47.2083,47.2956,47.1792,47.2859,38810.0
2017-06-27 15:15:00,48.73,48.77,48.69,48.7,25739.0,47.2956,47.3345,47.2568,47.2665,25739.0
2017-06-27 15:20:00,48.7,48.74,48.7,48.72,18098.0,47.2665,47.3054,47.2665,47.2859,18098.0
2017-06-27 15:25:00,48.71,48.72,48.63,48.65,42714.0,47.2762,47.2859,47.1986,47.218,42714.0
2017-06-27 15:30:00,48.66,48.72,48.64,48.65,53890.0,47.2277,47.2859,47.2083,47.218,53890.0
2017-06-27 15:35:00,48.65,48.7,48.62,48.66,51754.0,47.218,47.2665,47.1889,47.2277,51754.0
2017-06-27 15:40:00,48.66,48.73,48.66,48.72,30900.0,47.2277,47.2956,47.2277,47.2859,30900.0
2017-06-27 15:45:00,48.71,48.72,48.64,48.65,64435.0,47.2762,47.2859,47.2083,47.218,64435.0
2017-06-27 15:50:00,48.64,48.65,48.56,48.56,113521.0,47.2083,47.218,47.1307,47.1307,113521.0
2017-06-27 15:55:00,48.55,48.59,48.5,48.5,173253.0,47.1209,47.1598,47.0724,47.0724,173253.0
2017-06-28 09:30:00,48.82,49.1,48.81,49.01,62936.0,47.383,47.6548,47.3733,47.5674,62936.0
2017-06-28 09:35:00,48.99,49.33,48.99,49.23,141290.0,47.548,47.878,47.548,47.7809,141290.0
2017-06-28 09:40:00,49.2,49.29,49.03,49.11,40838.0,47.7518,47.8392,47.5868,47.6645,40838.0
2017-06-28 09:45:00,49.11,49.24,49.09,49.16,47831.0,47.6645,47.7906,47.6451,47.713,47831.0
2017-06-28 09:50:00,49.15,49.21,49.12,49.19,43431.0,47.7033,47.7615,47.6742,47.7421,43431.0
2017-06-28 09:55:00,49.19,49.26,49.18,49.26,21973.0,47.7421,47.81,47.7324,47.81,21973.0
2017-06-28 10:00:00,49.26,49.31,49.25,49.26,56246.0,47.81,47.8586,47.8003,47.81,56246.0
2017-06-28 10:05:00,49.27,49.38,49.27,49.31,39532.0,47.8198,47.9265,47.8198,47.8586,39532.0
2017-06-28 10:10:00,49.32,49.38,49.31,49.35,39291.0,47.8683,47.9265,47.8586,47.8974,39291.0
2017-06-28 10:15:00,49.34,49.54,49.34,49.52,96459.0,47.8877,48.0818,47.8877,48.0624,96459.0
2017-06-28 10:20:00,49.53,49.56,49.43,49.45,80847.0,48.0721,48.1012,47.975,47.9945,80847.0
2017-06-28 10:25:00,49.44,49.45,49.35,49.36,13997.0,47.9848,47.9945,47.8974,47.9071,13997.0
2017-06-28 10:30:00,49.37,49.47,49.3,49.47,61231.0,47.9168,48.0139,47.8489,48.0139,61231.0
2017-06-28 10:35:00,49.48,49.48,49.38,49.38,33189.0,48.0236,48.0236,47.9265,47.9265,33189.0
2017-06-28 10:40:00,49.39,49.55,49.39,49.54,93567.0,47.9362,48.0915,47.9362,48.0818,93567.0
2017-06-28 10:45:00,49.55,49.57,49.39,49.4,77716.0,48.0915,48.1109,47.9362,47.9459,77716.0
2017-06-28 10:50:00,49.39,49.56,49.33,49.54,71302.0,47.9362,48.1012,47.878,48.0818,71302.0
2017-06-28 10:55:00,49.54,49.64,49.54,49.63,65582.0,48.0818,48.1789,48.0818,48.1692,65582.0
2017-06-28 11:00:00,49.63,49.68,49.63,49.63,35363.0,48.1692,48.2177,48.1692,48.1692,35363.0
2017-06-28 11:05:00,49.62,49.63,49.52,49.58,39184.0,48.1595,48.1692,48.0624,48.1206,39184.0
2017-06-28 11:10:00,49.57,49.59,49.48,49.59,33718.0,48.1109,48.1303,48.0236,48.1303,33718.0
2017-06-28 11:15:00,49.6,49.7,49.6,49.67,47841.0,48.14,48.2371,48.14,48.208,47841.0
2017-06-28 11:20:00,49.66,49.71,49.65,49.69,34251.0,48.1983,48.2468,48.1886,48.2274,34251.0
2017-06-28 11:25:00,49.69,49.72,49.66,49.7,110829.0,48.2274,48.2565,48.1983,48.2371,110829.0
2017-06-28 11:30:00,49.71,49.74,49.68,49.68,86856.0,48.2468,48.2759,48.2177,48.2177,86856.0
2017-06-28 11:35:00,49.69,49.8,49.68,49.74,86499.0,48.2274,48.3342,48.2177,48.2759,86499.0
2017-06-28 11:40:00,49.74,49.75,49.67,49.72,29094.0,48.2759,48.2856,48.208,48.2565,29094.0
2017-06-28 11:45:00,49.71,49.72,49.65,49.71,42582.0,48.2468,48.2565,48.1886,48.2468,42582.0
2017-06-28 11:50:00,49.71,49.78,49.71,49.73,40571.0,48.2468,48.3147,48.2468,48.2662,40571.0
2017-06-28 11:55:00,49.73,49.75,49.63,49.68,44152.0,48.2662,48.2856,48.1692,48.2177,44152.0
2017-06-28 12:00:00,49.68,49.71,49.63,49.64,18583.0,48.2177,48.2468,48.1692,48.1789,18583.0
2017-06-28 12:05:00,49.64,49.69,49.62,49.66,20203.0,48.1789,48.2274,48.1595,48.1983,20203.0
2017-06-28 12:10:00,49.66,49.73,49.64,49.64,37528.0,48.1983,48.2662,48.1789,48.1789,37528.0
2017-06-28 12:15:00,49.65,49.73,49.63,49.68,25376.0,48.1886,48.2662,48.1692,48.2177,25376.0
2017-06-28 12:20:00,49.69,49.75,49.68,49.7,31113.0,48.2274,48.2856,48.2177,48.2371,31113.0
2017-06-28 12:25:00,49.69,49.72,49.65,49.65,50680.0,48.2274,48.2565,48.1886,48.1886,50680.0
2017-06-28 12:30:00,49.64,49.66,49.56,49.61,32661.0,48.1789,48.1983,48.1012,48.1497,32661.0
2017-06-28 12:35:00,49.6,49.66,49.59,49.61,33483.0,48.14,48.1983,48.1303,48.1497,33483.0
2017-06-28 12:40:00,49.61,49.62,49.57,49.61,26819.0,48.1497,48.1595,48.1109,48.1497,26819.0
2017-06-28 12:45:00,49.62,49.67,49.61,49.63,33482.0,48.1595,48.208,48.1497,48.1692,33482.0
2017-06-28 12:50:00,49.63,49.63,49.58,49.59,32815.0,48.1692,48.1692,48.1206,48.1303,32815.0
2017-06-28 12:55:00,49.59,49.6,49.56,49.58,14271.0,48.1303,48.14,48.1012,48.1206,14271.0
2017-06-28 13:00:00,49.59,49.63,49.54,49.55,35355.0,48.1303,48.1692,48.0818,48.0915,35355.0
2017-06-28 13:05:00,49.56,49.58,49.54,49.58,20280.0,48.1012,48.1206,48.0818,48.1206,20280.0
2017-06-28 13:10:00,49.57,49.59,49.55,49.57,12489.0,48.1109,48.1303,48.0915,48.1109,12489.0
2017-06-28 13:15:00,49.56,49.57,49.52,49.53,14150.0,48.1012,48.1109,48.0624,48.0721,14150.0
2017-06-28 13:20:00,49.54,49.56,49.52,49.56,16704.0,48.0818,48.1012,48.0624,48.1012,16704.0
2017-06-28 13:25:00,49.56,49.57,49.53,49.55,23636.0,48.1012,48.1109,48.0721,48.0915,23636.0
2017-06-28 13:30:00,49.55,49.62,49.54,49.58,41771.0,48.0915,48.1595,48.0818,48.1206,41771.0
2017-06-28 13:35:00,49.57,49.61,49.55,49.59,21307.0,48.1109,48.1497,48.0915,48.1303,21307.0
2017-06-28 13:40:00,49.59,49.59,49.52,49.54,17381.0,48.1303,48.1303,48.0624,48.0818,17381.0
2017-06-28 13:45:00,49.53,49.57,49.51,49.55,23897.0,48.0721,48.1109,48.0527,48.0915,23897.0
2017-06-28 13:50:00,49.55,49.63,49.54,49.63,28452.0,48.0915,48.1692,48.0818,48.1692,28452.0
2017-06-28 13:55:00,49.63,49.64,49.55,49.56,33404.0,48.1692,48.1789,48.0915,48.1012,33404.0
2017-06-28 14:00:00,49.56,49.6,49.53,49.56,18619.0,48.1012,48.14,48.0721,48.1012,18619.0
2017-06-28 14:05:00,49.57,49.61,49.53,49.57,25933.0,48.1109,48.1497,48.0721,48.1109,25933.0
2017-06-28 14:10:00,49.58,49.59,49.54,49.56,20494.0,48.1206,48.1303,48.0818,48.1012,20494.0
2017-06-28 14:15:00,49.56,49.59,49.55,49.59,22127.0,48.1012,48.1303,48.0915,48.1303,22127.0
2017-06-28 14:20:00,49.59,49.59,49.55,49.55,18835.0,48.1303,48.1303,48.0915,48.0915,18835.0
2017-06-28 14:25:00,49.55,49.61,49.53,49.53,47920.0,48.0915,48.1497,48.0721,48.0721,47920.0
2017-06-28 14:30:00,49.53,49.59,49.52,49.56,25813.0,48.0721,48.1303,48.0624,48.1012,25813.0
2017-06-28 14:35:00,49.55,49.56,49.52,49.55,25359.0,48.0915,48.1012,48.0624,48.0915,25359.0
2017-06-28 14:40:00,49.55,49.57,49.53,49.53,24018.0,48.0915,48.1109,48.0721,48.0721,24018.0
2017-06-28 14:45:00,49.54,49.56,49.52,49.55,27189.0,48.0818,48.1012,48.0624,48.0915,27189.0
2017-06-28 14:50:00,49.55,49.58,49.52,49.52,26936.0,48.0915,48.1206,48.0624,48.0624,26936.0
2017-06-28 14:55:00,49.53,49.54,49.45,49.52,56578.0,48.0721,48.0818,47.9945,48.0624,56578.0
2017-06-28 15:00:00,49.52,49.62,49.51,49.61,46172.0,48.0624,48.1595,48.0527,48.1497,46172.0
2017-06-28 15:05:00,49.61,49.66,49.59,49.59,37537.0,48.1497,48.1983,48.1303,48.1303,37537.0
2017-06-28 15:10:00,49.59,49.6,49.52,49.53,31488.0,48.1303,48.14,48.0624,48.0721,31488.0
2017-06-28 15:15:00,49.53,49.55,49.51,49.52,21502.0,48.0721,48.0915,48.0527,48.0624,21502.0
2017-06-28 15:20:00,49.51,49.54,49.45,49.49,39512.0,48.0527,48.0818,47.9945,48.0333,39512.0
2017-06-28 15:25:00,49.5,49.54,49.47,49.52,25743.0,48.043,48.0818,48.0139,48.0624,25743.0
2017-06-28 15:30:00,49.52,49.54,49.49,49.5,28085.0,48.0624,48.0818,48.0333,48.043,28085.0
2017-06-28 15:35:00,49.51,49.54,49.43,49.44,66681.0,48.0527,48.0818,47.975,47.9848,66681.0
2017-06-28 15:40:00,49.44,49.46,49.38,49.38,39175.0,47.9848,48.0042,47.9265,47.9265,39175.0
2017-06-28 15:45:00,49.37,49.37,49.31,49.32,83987.0,47.9168,47.9168,47.8586,47.8683,83987.0
2017-06-28 15:50:00,49.32,49.37,49.29,49.31,140189.0,47.8683,47.9168,47.8392,47.8586,140189.0
2017-06-28 15:55:00,49.31,49.36,49.22,49.27,355264.0,47.8586,47.9071,47.7712,47.8198,355264.0
2017-06-29 09:30:00,49.28,49.46,49.18,49.22,88191.0,47.8295,48.0042,47.7324,47.7712,88191.0
2017-06-29 09:35:00,49.23,49.59,49.21,49.47,58926.0,47.7809,48.1303,47.7615,48.0139,58926.0
2017-06-29 09:40:00,49.45,49.45,49.23,49.28,46455.0,47.9945,47.9945,47.7809,47.8295,46455.0
2017-06-29 09:45:00,49.28,49.37,49.27,49.33,39241.0,47.8295,47.9168,47.8198,47.878,39241.0
2017-06-29 09:50:00,49.34,49.53,49.33,49.48,41075.0,47.8877,48.0721,47.878,48.0236,41075.0
2017-06-29 09:55:00,49.47,49.57,49.31,49.33,42878.0,48.0139,48.1109,47.8586,47.878,42878.0
2017-06-29 10:00:00,49.33,49.41,49.3,49.3,42401.0,47.878,47.9556,47.8489,47.8489,42401.0
2017-06-29 10:05:00,49.28,49.29,49.16,49.21,46991.0,47.8295,47.8392,47.713,47.7615,46991.0
2017-06-29 10:10:00,49.21,49.24,49.12,49.2,75795.0,47.7615,47.7906,47.6742,47.7518,75795.0
2017-06-29 10:15:00,49.19,49.26,49.05,49.25,38501.0,47.7421,47.81,47.6062,47.8003,38501.0
2017-06-29 10:20:00,49.26,49.27,49.19,49.21,40310.0,47.81,47.8198,47.7421,47.7615,40310.0
2017-06-29 10:25:00,49.2,49.29,49.1,49.28,42049.0,47.7518,47.8392,47.6548,47.8295,42049.0
2017-06-29 10:30:00,49.28,49.29,49.17,49.28,64471.0,47.8295,47.8392,47.7227,47.8295,64471.0
2017-06-29 10:35:00,49.29,49.47,49.27,49.46,76621.0,47.8392,48.0139,47.8198,48.0042,76621.0
2017-06-29 10:40:00,49.45,49.58,49.42,49.58,68053.0,47.9945,48.1206,47.9653,48.1206,68053.0
2017-06-29 10:45:00,49.59,49.66,49.57,49.62,54938.0,48.1303,48.1983,48.1109,48.1595,54938.0
2017-06-29 10:50:00,49.63,49.66,49.57,49.62,124497.0,48.1692,48.1983,48.1109,48.1595,124497.0
2017-06-29 10:55:00,49.63,49.66,49.58,49.61,64842.0,48.1692,48.1983,48.1206,48.1497,64842.0
2017-06-29 11:00:00,49.62,49.66,49.56,49.56,44456.0,48.1595,48.1983,48.1012,48.1012,44456.0
2017-06-29 11:05:00,49.56,49.56,49.33,49.36,62024.0,48.1012,48.1012,47.878,47.9071,62024.0
2017-06-29 11:10:00,49.35,49.38,49.24,49.34,85447.0,47.8974,47.9265,47.7906,47.8877,85447.0
2017-06-29 11:15:00,49.34,49.49,49.32,49.49,51516.0,47.8877,48.0333,47.8683,48.0333,51516.0
2017-06-29 11:20:00,49.48,49.54,49.41,49.43,44617.0,48.0236,48.0818,47.9556,47.975,44617.0
2017-06-29 11:25:00,49.43,49.46,49.33,49.36,36452.0,47.975,48.0042,47.878,47.9071,36452.0
2017-06-29 11:30:00,49.36,49.43,49.21,49.41,70704.0,47.9071,47.975,47.7615,47.9556,70704.0
2017-06-29 11:35:00,49.41,49.41,49.25,49.26,33131.0,47.9556,47.9556,47.8003,47.81,33131.0
2017-06-29 11:40:00,49.26,49.3,49.18,49.27,56506.0,47.81,47.8489,47.7324,47.8198,56506.0
2017-06-29 11:45:00,49.27,49.28,49.23,49.25,25621.0,47.8198,47.8295,47.7809,47.8003,25621.0
2017-06-29 11:50:00,49.24,49.26,49.15,49.15,46945.0,47.7906,47.81,47.7033,47.7033,46945.0
2017-06-29 11:55:00,49.14,49.17,49.06,49.13,56564.0,47.6936,47.7227,47.6159,47.6839,56564.0
2017-06-29 12:00:00,49.15,49.26,49.04,49.26,58316.0,47.7033,47.81,47.5965,47.81,58316.0
2017-06-29 12:05:00,49.26,49.37,49.24,49.37,72895.0,47.81,47.9168,47.7906,47.9168,72895.0
2017-06-29 12:10:00,49.37,49.39,49.32,49.33,35601.0,47.9168,47.9362,47.8683,47.878,35601.0
2017-06-29 12:15:00,49.33,49.35,49.29,49.31,28301.0,47.878,47.8974,47.8392,47.8586,28301.0
2017-06-29 12:20:00,49.3,49.31,49.23,49.28,25153.0,47.8489,47.8586,47.7809,47.8295,25153.0
2017-06-29 12:25:00,49.27,49.28,49.19,49.25,22994.0,47.8198,47.8295,47.7421,47.8003,22994.0
2017-06-29 12:30:00,49.25,49.31,49.13,49.13,29784.0,47.8003,47.8586,47.6839,47.6839,29784.0
2017-06-29 12:35:00,49.13,49.21,49.12,49.12,27320.0,47.6839,47.7615,47.6742,47.6742,27320.0
2017-06-29 12:40:00,49.11,49.22,49.08,49.22,37551.0,47.6645,47.7712,47.6353,47.7712,37551.0
2017-06-29 12:45:00,49.2,49.26,49.15,49.16,38405.0,47.7518,47.81,47.7033,47.713,38405.0
2017-06-29 12:50:00,49.16,49.22,49.13,49.17,26530.0,47.713,47.7712,47.6839,47.7227,26530.0
2017-06-29 12:55:00,49.17,49.23,49.14,49.17,36637.0,47.7227,47.7809,47.6936,47.7227,36637.0
2017-06-29 13:00:00,49.16,49.24,49.12,49.2,32390.0,47.713,47.7906,47.6742,47.7518,32390.0
2017-06-29 13:05:00,49.19,49.2,49.1,49.15,43458.0,47.7421,47.7518,47.6548,47.7033,43458.0
2017-06-29 13:10:00,49.15,49.16,48.99,49.01,60414.0,47.7033,47.713,47.548,47.5674,60414.0
2017-06-29 13:15:00,49.01,49.08,49.01,49.04,27666.0,47.5674,47.6353,47.5674,47.5965,27666.0
2017-06-29 13:20:00,49.04,49.04,48.91,48.91,59692.0,47.5965,47.5965,47.4704,47.4704,59692.0
2017-06-29 13:25:00,48.91,48.94,48.82,48.85,71706.0,47.4704,47.4995,47.383,47.4121,71706.0
2017-06-29 13:30:00,48.85,49.03,48.85,48.99,50519.0,47.4121,47.5868,47.4121,47.548,50519.0
2017-06-29 13:35:00,48.98,49.07,48.91,49.04,43926.0,47.5383,47.6256,47.4704,47.5965,43926.0
2017-06-29 13:40:00,49.05,49.08,48.95,48.96,28342.0,47.6062,47.6353,47.5092,47.5189,28342.0
2017-06-29 13:45:00,48.98,49.09,48.96,49.03,29504.0,47.5383,47.6451,47.5189,47.5868,29504.0
2017-06-29 13:50:00,49.03,49.03,48.96,48.98,25546.0,47.5868,47.5868,47.5189,47.5383,25546.0
2017-06-29 13:55:00,48.98,49.06,48.93,49.02,37506.0,47.5383,47.6159,47.4898,47.5771,37506.0
2017-06-29 14:00:00,49.02,49.03,48.95,48.99,31850.0,47.5771,47.5868,47.5092,47.548,31850.0
2017-06-29 14:05:00,49.0,49.14,49.0,49.07,38424.0,47.5577,47.6936,47.5577,47.6256,38424.0
2017-06-29 14:10:00,49.07,49.19,49.05,49.18,26885.0,47.6256,47.7421,47.6062,47.7324,26885.0
2017-06-29 14:15:00,49.18,49.2,49.07,49.11,47746.0,47.7324,47.7518,47.6256,47.6645,47746.0
2017-06-29 14:20:00,49.11,49.15,49.1,49.13,21862.0,47.6645,47.7033,47.6548,47.6839,21862.0
2017-06-29 14:25:00,49.13,49.22,49.13,49.21,28207.0,47.6839,47.7712,47.6839,47.7615,28207.0
2017-06-29 14:30:00,49.2,49.21,49.13,49.16,23621.0,47.7518,47.7615,47.6839,47.713,23621.0
2017-06-29 14:35:00,49.17,49.19,49.1,49.12,30380.0,47.7227,47.7421,47.6548,47.6742,30380.0
2017-06-29 14:40:00,49.13,49.19,49.1,49.12,26446.0,47.6839,47.7421,47.6548,47.6742,26446.0
2017-06-29 14:45:00,49.12,49.13,49.08,49.13,28412.0,47.6742,47.6839,47.6353,47.6839,28412.0
2017-06-29 14:50:00,49.12,49.18,49.1,49.16,35390.0,47.6742,47.7324,47.6548,47.713,35390.0
2017-06-29 14:55:00,49.16,49.19,49.13,49.19,49554.0,47.713,47.7421,47.6839,47.7421,49554.0
2017-06-29 15:00:00,49.18,49.26,49.16,49.21,47628.0,47.7324,47.81,47.713,47.7615,47628.0
2017-06-29 15:05:00,49.21,49.32,49.21,49.25,46126.0,47.7615,47.8683,47.7615,47.8003,46126.0
2017-06-29 15:10:00,49.26,49.3,49.21,49.28,39765.0,47.81,47.8489,47.7615,47.8295,39765.0
2017-06-29 15:15:00,49.28,49.45,49.28,49.43,61193.0,47.8295,47.9945,47.8295,47.975,61193.0
2017-06-29 15:20:00,49.43,49.45,49.35,49.36,34781.0,47.975,47.9945,47.8974,47.9071,34781.0
2017-06-29 15:25:00,49.35,49.36,49.23,49.28,56295.0,47.8974,47.9071,47.7809,47.8295,56295.0
2017-06-29 15:30:00,49.29,49.46,49.28,49.44,64014.0,47.8392,48.0042,47.8295,47.9848,64014.0
2017-06-29 15:35:00,49.44,49.48,49.33,49.44,69554.0,47.9848,48.0236,47.878,47.9848,69554.0
2017-06-29 15:40:00,49.43,49.55,49.41,49.51,172586.0,47.975,48.0915,47.9556,48.0527,172586.0
2017-06-29 15:45:00,49.52,49.54,49.47,49.5,170158.0,48.0624,48.0818,48.0139,48.043,170158.0
2017-06-29 15:50:00,49.49,49.64,49.49,49.6,258900.0,48.0333,48.1789,48.0333,48.14,258900.0
2017-06-29 15:55:00,49.6,49.69,49.57,49.62,490601.0,48.14,48.2274,48.1109,48.1595,490601.0
2017-06-30 09:30:00,49.89,49.93,49.6,49.73,179067.0,48.4215,48.4603,48.14,48.2662,179067.0
2017-06-30 09:35:00,49.74,49.85,49.66,49.82,33663.0,48.2759,48.3827,48.1983,48.3536,33663.0
2017-06-30 09:40:00,49.81,49.93,49.73,49.9,59355.0,48.3439,48.4603,48.2662,48.4312,59355.0
2017-06-30 09:45:00,49.91,49.96,49.86,49.94,29462.0,48.4409,48.4894,48.3924,48.47,29462.0
2017-06-30 09:50:00,49.91,49.91,49.81,49.84,57767.0,48.4409,48.4409,48.3439,48.373,57767.0
2017-06-30 09:55:00,49.83,49.91,49.74,49.91,44569.0,48.3633,48.4409,48.2759,48.4409,44569.0
2017-06-30 10:00:00,49.93,50.07,49.85,49.97,123432.0,48.4603,48.5962,48.3827,48.4992,123432.0
2017-06-30 10:05:00,49.95,49.98,49.89,49.93,53402.0,48.4797,48.5089,48.4215,48.4603,53402.0
2017-06-30 10:10:00,49.92,49.95,49.82,49.88,46733.0,48.4506,48.4797,48.3536,48.4118,46733.0
2017-06-30 10:15:00,49.89,49.93,49.76,49.91,92302.0,48.4215,48.4603,48.2953,48.4409,92302.0
2017-06-30 10:20:00,49.89,49.94,49.78,49.93,38673.0,48.4215,48.47,48.3147,48.4603,38673.0
2017-06-30 10:25:00,49.92,50.03,49.91,50.01,87449.0,48.4506,48.5574,48.4409,48.538,87449.0
2017-06-30 10:30:00,50.02,50.11,49.97,50.02,76278.0,48.5477,48.635,48.4992,48.5477,76278.0
2017-06-30 10:35:00,50.02,50.02,49.9,49.9,40259.0,48.5477,48.5477,48.4312,48.4312,40259.0
2017-06-30 10:40:00,49.9,50.0,49.86,49.97,51181.0,48.4312,48.5283,48.3924,48.4992,51181.0
2017-06-30 10:45:00,49.98,50.02,49.93,49.96,51588.0,48.5089,48.5477,48.4603,48.4894,51588.0
2017-06-30 10:50:00,49.97,49.97,49.86,49.9,39139.0,48.4992,48.4992,48.3924,48.4312,39139.0
2017-06-30 10:55:00,49.89,50.04,49.88,49.99,48781.0,48.4215,48.5671,48.4118,48.5186,48781.0
2017-06-30 11:00:00,49.99,50.0,49.88,49.89,46450.0,48.5186,48.5283,48.4118,48.4215,46450.0
2017-06-30 11:05:00,49.91,50.04,49.9,49.98,56561.0,48.4409,48.5671,48.4312,48.5089,56561.0
2017-06-30 11:10:00,49.98,50.04,49.94,50.01,67389.0,48.5089,48.5671,48.47,48.538,67389.0
2017-06-30 11:15:00,50.01,50.04,49.97,49.98,30820.0,48.538,48.5671,48.4992,48.5089,30820.0
2017-06-30 11:20:00,49.99,50.0,49.92,49.95,45288.0,48.5186,48.5283,48.4506,48.4797,45288.0
2017-06-30 11:25:00,49.94,49.96,49.85,49.86,54538.0,48.47,48.4894,48.3827,48.3924,54538.0
2017-06-30 11:30:00,49.87,49.94,49.85,49.93,48654.0,48.4021,48.47,48.3827,48.4603,48654.0
2017-06-30 11:35:00,49.93,49.99,49.93,49.97,41363.0,48.4603,48.5186,48.4603,48.4992,41363.0
2017-06-30 11:40:00,49.98,49.99,49.94,49.97,39959.0,48.5089,48.5186,48.47,48.4992,39959.0
2017-06-30 11:45:00,49.97,50.08,49.95,50.08,64318.0,48.4992,48.6059,48.4797,48.6059,64318.0
2017-06-30 11:50:00,50.08,50.22,50.07,50.22,61936.0,48.6059,48.7418,48.5962,48.7418,61936.0
2017-06-30 11:55:00,50.22,50.28,50.16,50.27,53126.0,48.7418,48.8,48.6836,48.7903,53126.0
2017-06-30 12:00:00,50.27,50.29,50.23,50.24,29422.0,48.7903,48.8097,48.7515,48.7612,29422.0
2017-06-30 12:05:00,50.24,50.24,50.18,50.22,32138.0,48.7612,48.7612,48.703,48.7418,32138.0
2017-06-30 12:10:00,50.23,50.29,50.2,50.25,29514.0,48.7515,48.8097,48.7224,48.7709,29514.0
2017-06-30 12:15:00,50.25,50.28,50.2,50.28,39396.0,48.7709,48.8,48.7224,48.8,39396.0
2017-06-30 12:20:00,50.28,50.32,50.23,50.32,26106.0,48.8,48.8388,48.7515,48.8388,26106.0
2017-06-30 12:25:00,50.32,50.41,50.31,50.32,50863.0,48.8388,48.9262,48.8291,48.8388,50863.0
2017-06-30 12:30:00,50.33,50.33,50.23,50.23,129498.0,48.8486,48.8486,48.7515,48.7515,129498.0
2017-06-30 12:35:00,50.22,50.23,50.18,50.2,40375.0,48.7418,48.7515,48.703,48.7224,40375.0
2017-06-30 12:40:00,50.2,50.24,50.19,50.22,24602.0,48.7224,48.7612,48.7127,48.7418,24602.0
2017-06-30 12:45:00,50.21,50.21,50.1,50.12,70866.0,48.7321,48.7321,48.6253,48.6447,70866.0
2017-06-30 12:50:00,50.12,50.2,50.1,50.2,32422.0,48.6447,48.7224,48.6253,48.7224,32422.0
2017-06-30 12:55:00,50.2,50.22,50.16,50.21,24872.0,48.7224,48.7418,48.6836,48.7321,24872.0
2017-06-30 13:00:00,50.2,50.21,50.13,50.18,28058.0,48.7224,48.7321,48.6544,48.703,28058.0
2017-06-30 13:05:00,50.18,50.18,50.11,50.13,27757.0,48.703,48.703,48.635,48.6544,27757.0
2017-06-30 13:10:00,50.13,50.19,50.12,50.18,22063.0,48.6544,48.7127,48.6447,48.703,22063.0
2017-06-30 13:15:00,50.18,50.22,50.18,50.22,18565.0,48.703,48.7418,48.703,48.7418,18565.0
2017-06-30 13:20:00,50.22,50.22,50.17,50.18,31140.0,48.7418,48.7418,48.6933,48.703,31140.0
2017-06-30 13:25:00,50.19,50.27,50.15,50.27,44076.0,48.7127,48.7903,48.6739,48.7903,44076.0
2017-06-30 13:30:00,50.27,50.3,50.24,50.24,56916.0,48.7903,48.8194,48.7612,48.7612,56916.0
2017-06-30 13:35:00,50.23,50.27,50.2,50.23,18460.0,48.7515,48.7903,48.7224,48.7515,18460.0
2017-06-30 13:40:00,50.22,50.23,50.15,50.22,25589.0,48.7418,48.7515,48.6739,48.7418,25589.0
2017-06-30 13:45:00,50.21,50.26,50.18,50.26,15155.0,48.7321,48.7806,48.703,48.7806,15155.0
2017-06-30 13:50:00,50.26,50.26,50.21,50.22,19479.0,48.7806,48.7806,48.7321,48.7418,19479.0
2017-06-30 13:55:00,50.22,50.26,50.2,50.2,31048.0,48.7418,48.7806,48.7224,48.7224,31048.0
2017-06-30 14:00:00,50.2,50.21,50.13,50.18,31525.0,48.7224,48.7321,48.6544,48.703,31525.0
2017-06-30 14:05:00,50.19,50.23,50.15,50.21,25656.0,48.7127,48.7515,48.6739,48.7321,25656.0
2017-06-30 14:10:00,50.21,50.24,50.17,50.24,34389.0,48.7321,48.7612,48.6933,48.7612,34389.0
2017-06-30 14:15:00,50.24,50.24,50.13,50.15,31005.0,48.7612,48.7612,48.6544,48.6739,31005.0
2017-06-30 14:20:00,50.16,50.26,50.15,50.23,69578.0,48.6836,48.7806,48.6739,48.7515,69578.0
2017-06-30 14:25:00,50.22,50.25,50.19,50.19,27569.0,48.7418,48.7709,48.7127,48.7127,27569.0
2017-06-30 14:30:00,50.2,50.22,50.18,50.18,22968.0,48.7224,48.7418,48.703,48.703,22968.0
2017-06-30 14:35:00,50.19,50.24,50.18,50.23,25490.0,48.7127,48.7612,48.703,48.7515,25490.0
2017-06-30 14:40:00,50.23,50.24,50.17,50.18,54383.0,48.7515,48.7612,48.6933,48.703,54383.0
2017-06-30 14:45:00,50.18,50.28,50.17,50.27,43842.0,48.703,48.8,48.6933,48.7903,43842.0
2017-06-30 14:50:00,50.26,50.34,50.24,50.31,34109.0,48.7806,48.8583,48.7612,48.8291,34109.0
2017-06-30 14:55:00,50.31,50.33,50.29,50.31,69362.0,48.8291,48.8486,48.8097,48.8291,69362.0
2017-06-30 15:00:00,50.32,50.37,50.29,50.35,44404.0,48.8388,48.8874,48.8097,48.868,44404.0
2017-06-30 15:05:00,50.35,50.39,50.34,50.39,43420.0,48.868,48.9068,48.8583,48.9068,43420.0
2017-06-30 15:10:00,50.39,50.41,50.35,50.39,63536.0,48.9068,48.9262,48.868,48.9068,63536.0
2017-06-30 15:15:00,50.39,50.42,50.38,50.41,61460.0,48.9068,48.9359,48.8971,48.9262,61460.0
2017-06-30 15:20:00,50.42,50.48,50.4,50.46,87568.0,48.9359,48.9941,48.9165,48.9747,87568.0
2017-06-30 15:25:00,50.46,50.5,50.46,50.48,124093.0,48.9747,49.0135,48.9747,48.9941,124093.0
2017-06-30 15:30:00,50.47,50.48,50.37,50.44,97788.0,48.9844,48.9941,48.8874,48.9553,97788.0
2017-06-30 15:35:00,50.45,50.45,50.42,50.43,68192.0,48.965,48.965,48.9359,48.9456,68192.0
2017-06-30 15:40:00,50.43,50.45,50.4,50.43,122328.0,48.9456,48.965,48.9165,48.9456,122328.0
2017-06-30 15:45:00,50.42,50.5,50.42,50.46,115632.0,48.9359,49.0135,48.9359,48.9747,115632.0
2017-06-30 15:50:00,50.45,50.49,50.42,50.48,285902.0,48.965,49.0038,48.9359,48.9941,285902.0
2017-06-30 15:55:00,50.49,50.51,50.28,50.33,789945.0,49.0038,49.0233,48.8,48.8486,789945.0
2017-07-03 09:30:00,50.8,51.08,50.76,50.96,214427.0,49.3047,49.5765,49.2659,49.46,214427.0
2017-07-03 09:35:00,50.91,51.13,50.88,51.08,93742.0,49.4115,49.625,49.3824,49.5765,93742.0
2017-07-03 09:40:00,51.11,51.28,51.07,51.27,121143.0,49.6056,49.7706,49.5668,49.7609,121143.0
2017-07-03 09:45:00,51.25,51.28,51.12,51.12,66841.0,49.7415,49.7706,49.6153,49.6153,66841.0
2017-07-03 09:50:00,51.13,51.18,50.85,51.16,134555.0,49.625,49.6735,49.3532,49.6541,134555.0
2017-07-03 09:55:00,51.17,51.22,51.09,51.18,45179.0,49.6638,49.7124,49.5862,49.6735,45179.0
2017-07-03 10:00:00,51.21,51.27,51.17,51.2,75496.0,49.7027,49.7609,49.6638,49.6929,75496.0
2017-07-03 10:05:00,51.21,51.24,51.14,51.16,49386.0,49.7027,49.7318,49.6347,49.6541,49386.0
2017-07-03 10:10:00,51.15,51.2,51.11,51.16,71729.0,49.6444,49.6929,49.6056,49.6541,71729.0
2017-07-03 10:15:00,51.16,51.16,50.96,51.03,53364.0,49.6541,49.6541,49.46,49.5279,53364.0
2017-07-03 10:20:00,51.01,51.02,50.84,50.85,38336.0,49.5085,49.5182,49.3435,49.3532,38336.0
2017-07-03 10:25:00,50.85,50.85,50.69,50.73,50266.0,49.3532,49.3532,49.198,49.2368,50266.0
2017-07-03 10:30:00,50.74,50.78,50.7,50.74,66178.0,49.2465,49.2853,49.2077,49.2465,66178.0
2017-07-03 10:35:00,50.74,50.76,50.71,50.75,36737.0,49.2465,49.2659,49.2174,49.2562,36737.0
2017-07-03 10:40:00,50.75,50.78,50.71,50.72,36988.0,49.2562,49.2853,49.2174,49.2271,36988.0
2017-07-03 10:45:00,50.73,50.77,50.72,50.75,30575.0,49.2368,49.2756,49.2271,49.2562,30575.0
2017-07-03 10:50:00,50.76,50.85,50.73,50.8,55832.0,49.2659,49.3532,49.2368,49.3047,55832.0
2017-07-03 10:55:00,50.81,50.89,50.81,50.86,59840.0,49.3144,49.3921,49.3144,49.363,59840.0
2017-07-03 11:00:00,50.85,50.93,50.8,50.83,55264.0,49.3532,49.4309,49.3047,49.3338,55264.0
2017-07-03 11:05:00,50.83,50.84,50.74,50.75,41118.0,49.3338,49.3435,49.2465,49.2562,41118.0
2017-07-03 11:10:00,50.76,50.87,50.75,50.86,47883.0,49.2659,49.3727,49.2562,49.363,47883.0
2017-07-03 11:15:00,50.86,50.92,50.83,50.84,35203.0,49.363,49.4212,49.3338,49.3435,35203.0
2017-07-03 11:20:00,50.83,50.92,50.79,50.86,35830.0,49.3338,49.4212,49.295,49.363,35830.0
2017-07-03 11:25:00,50.85,50.87,50.81,50.84,26846.0,49.3532,49.3727,49.3144,49.3435,26846.0
2017-07-03 11:30:00,50.84,50.95,50.83,50.91,32553.0,49.3435,49.4503,49.3338,49.4115,32553.0
2017-07-03 11:35:00,50.91,50.95,50.89,50.94,29500.0,49.4115,49.4503,49.3921,49.4406,29500.0
2017-07-03 11:40:00,50.94,50.97,50.86,50.86,31081.0,49.4406,49.4697,49.363,49.363,31081.0
2017-07-03 11:45:00,50.85,50.88,50.76,50.76,33294.0,49.3532,49.3824,49.2659,49.2659,33294.0
2017-07-03 11:50:00,50.76,50.78,50.7,50.76,28268.0,49.2659,49.2853,49.2077,49.2659,28268.0
2017-07-03 11:55:00,50.76,50.77,50.71,50.74,30322.0,49.2659,49.2756,49.2174,49.2465,30322.0
2017-07-03 12:00:00,50.75,50.75,50.59,50.62,46398.0,49.2562,49.2562,49.1009,49.13,46398.0
2017-07-03 12:05:00,50.62,50.62,50.49,50.52,40165.0,49.13,49.13,49.0038,49.033,40165.0
2017-07-03 12:10:00,50.52,50.54,50.47,50.47,45826.0,49.033,49.0524,48.9844,48.9844,45826.0
2017-07-03 12:15:00,50.47,50.49,50.42,50.44,39813.0,48.9844,49.0038,48.9359,48.9553,39813.0
2017-07-03 12:20:00,50.44,50.45,50.37,50.38,48464.0,48.9553,48.965,48.8874,48.8971,48464.0
2017-07-03 12:25:00,50.39,50.54,50.38,50.52,52962.0,48.9068,49.0524,48.8971,49.033,52962.0
2017-07-03 12:30:00,50.52,50.56,50.51,50.54,39728.0,49.033,49.0718,49.0233,49.0524,39728.0
2017-07-03 12:35:00,50.53,50.61,50.5,50.56,44958.0,49.0427,49.1203,49.0135,49.0718,44958.0
2017-07-03 12:40:00,50.55,50.58,50.5,50.51,40762.0,49.0621,49.0912,49.0135,49.0233,40762.0
2017-07-03 12:45:00,50.51,50.58,50.48,50.53,56908.0,49.0233,49.0912,48.9941,49.0427,56908.0
2017-07-03 12:50:00,50.53,50.58,50.49,50.51,88863.0,49.0427,49.0912,49.0038,49.0233,88863.0
2017-07-03 12:55:00,50.51,50.52,50.37,50.39,165198.0,49.0233,49.033,48.8874,48.9068,165198.0
2017-07-05 09:30:00,50.44,50.66,50.4,50.59,70062.0,48.9553,49.1688,48.9165,49.1009,70062.0
2017-07-05 09:35:00,50.61,50.77,50.6,50.68,30993.0,49.1203,49.2756,49.1106,49.1883,30993.0
2017-07-05 09:40:00,50.69,50.72,50.57,50.67,17998.0,49.198,49.2271,49.0815,49.1785,17998.0
2017-07-05 09:45:00,50.66,50.67,50.54,50.6,24779.0,49.1688,49.1785,49.0524,49.1106,24779.0
2017-07-05 09:50:00,50.61,50.66,50.44,50.45,16971.0,49.1203,49.1688,48.9553,48.965,16971.0
2017-07-05 09:55:00,50.42,50.44,50.26,50.35,68282.0,48.9359,48.9553,48.7806,48.868,68282.0
2017-07-05 10:00:00,50.33,50.4,50.25,50.3,59563.0,48.8486,48.9165,48.7709,48.8194,59563.0
2017-07-05 10:05:00,50.31,50.37,50.27,50.34,29454.0,48.8291,48.8874,48.7903,48.8583,29454.0
2017-07-05 10:10:00,50.35,50.51,50.35,50.45,36169.0,48.868,49.0233,48.868,48.965,36169.0
2017-07-05 10:15:00,50.44,50.52,50.35,50.4,45895.0,48.9553,49.033,48.868,48.9165,45895.0
2017-07-05 10:20:00,50.41,50.47,50.31,50.33,33951.0,48.9262,48.9844,48.8291,48.8486,33951.0
2017-07-05 10:25:00,50.32,50.34,50.23,50.34,32495.0,48.8388,48.8583,48.7515,48.8583,32495.0
2017-07-05 10:30:00,50.34,50.34,50.18,50.28,48181.0,48.8583,48.8583,48.703,48.8,48181.0
2017-07-05 10:35:00,50.29,50.36,50.24,50.32,31384.0,48.8097,48.8777,48.7612,48.8388,31384.0
2017-07-05 10:40:00,50.33,50.36,50.28,50.33,58772.0,48.8486,48.8777,48.8,48.8486,58772.0
2017-07-05 10:45:00,50.35,50.37,50.3,50.33,102135.0,48.868,48.8874,48.8194,48.8486,102135.0
2017-07-05 10:50:00,50.32,50.33,50.25,50.33,73007.0,48.8388,48.8486,48.7709,48.8486,73007.0
2017-07-05 10:55:00,50.33,50.35,50.26,50.32,178221.0,48.8486,48.868,48.7806,48.8388,178221.0
2017-07-05 11:00:00,50.33,50.4,50.33,50.36,43450.0,48.8486,48.9165,48.8486,48.8777,43450.0
2017-07-05 11:05:00,50.36,50.39,50.33,50.39,77011.0,48.8777,48.9068,48.8486,48.9068,77011.0
2017-07-05 11:10:00,50.39,50.54,50.38,50.53,39220.0,48.9068,49.0524,48.8971,49.0427,39220.0
2017-07-05 11:15:00,50.53,50.55,50.42,50.47,30188.0,49.0427,49.0621,48.9359,48.9844,30188.0
2017-07-05 11:20:00,50.48,50.51,50.44,50.49,25582.0,48.9941,49.0233,48.9553,49.0038,25582.0
2017-07-05 11:25:00,50.5,50.59,50.49,50.55,23430.0,49.0135,49.1009,49.0038,49.0621,23430.0
2017-07-05 11:30:00,50.55,50.55,50.49,50.52,35651.0,49.0621,49.0621,49.0038,49.033,35651.0
2017-07-05 11:35:00,50.53,50.57,50.47,50.57,17255.0,49.0427,49.0815,48.9844,49.0815,17255.0
2017-07-05 11:40:00,50.57,50.57,50.48,50.49,35781.0,49.0815,49.0815,48.9941,49.0038,35781.0
2017-07-05 11:45:00,50.48,50.52,50.46,50.51,18245.0,48.9941,49.033,48.9747,49.0233,18245.0
2017-07-05 11:50:00,50.51,50.6,50.49,50.6,13486.0,49.0233,49.1106,49.0038,49.1106,13486.0
2017-07-05 11:55:00,50.6,50.64,50.59,50.61,45914.0,49.1106,49.1494,49.1009,49.1203,45914.0
2017-07-05 12:00:00,50.62,50.66,50.55,50.58,18230.0,49.13,49.1688,49.0621,49.0912,18230.0
2017-07-05 12:05:00,50.57,50.57,50.51,50.52,23086.0,49.0815,49.0815,49.0233,49.033,23086.0
2017-07-05 12:10:00,50.51,50.55,50.47,50.54,30021.0,49.0233,49.0621,48.9844,49.0524,30021.0
2017-07-05 12:15:00,50.53,50.56,50.52,50.54,15816.0,49.0427,49.0718,49.033,49.0524,15816.0
2017-07-05 12:20:00,50.54,50.61,50.54,50.61,16511.0,49.0524,49.1203,49.0524,49.1203,16511.0
2017-07-05 12:25:00,50.61,50.65,50.6,50.62,44603.0,49.1203,49.1591,49.1106,49.13,44603.0
2017-07-05 12:30:00,50.62,50.68,50.61,50.67,47391.0,49.13,49.1883,49.1203,49.1785,47391.0
2017-07-05 12:35:00,50.68,50.76,50.66,50.75,26476.0,49.1883,49.2659,49.1688,49.2562,26476.0
2017-07-05 12:40:00,50.75,50.86,50.75,50.83,80600.0,49.2562,49.363,49.2562,49.3338,80600.0
2017-07-05 12:45:00,50.84,50.86,50.82,50.84,36754.0,49.3435,49.363,49.3241,49.3435,36754.0
2017-07-05 12:50:00,50.85,50.93,50.82,50.91,28327.0,49.3532,49.4309,49.3241,49.4115,28327.0
2017-07-05 12:55:00,50.91,50.93,50.87,50.89,19499.0,49.4115,49.4309,49.3727,49.3921,19499.0
2017-07-05 13:00:00,50.88,50.91,50.83,50.91,17449.0,49.3824,49.4115,49.3338,49.4115,17449.0
2017-07-05 13:05:00,50.9,50.99,50.89,50.99,32993.0,49.4018,49.4891,49.3921,49.4891,32993.0
2017-07-05 13:10:00,50.99,51.1,50.97,51.09,104651.0,49.4891,49.5959,49.4697,49.5862,104651.0
2017-07-05 13:15:00,51.09,51.21,51.09,51.15,100129.0,49.5862,49.7027,49.5862,49.6444,100129.0
2017-07-05 13:20:00,51.16,51.26,51.13,51.14,89597.0,49.6541,49.7512,49.625,49.6347,89597.0
2017-07-05 13:25:00,51.14,51.25,51.14,51.23,50907.0,49.6347,49.7415,49.6347,49.7221,50907.0
2017-07-05 13:30:00,51.23,51.36,51.22,51.35,56375.0,49.7221,49.8482,49.7124,49.8385,56375.0
2017-07-05 13:35:00,51.35,51.35,51.13,51.14,50764.0,49.8385,49.8385,49.625,49.6347,50764.0
2017-07-05 13:40:00,51.15,51.16,51.06,51.16,28885.0,49.6444,49.6541,49.5571,49.6541,28885.0
2017-07-05 13:45:00,51.16,51.22,51.16,51.2,33567.0,49.6541,49.7124,49.6541,49.6929,33567.0
2017-07-05 13:50:00,51.2,51.24,51.2,51.22,43992.0,49.6929,49.7318,49.6929,49.7124,43992.0
2017-07-05 13:55:00,51.23,51.26,51.22,51.25,24028.0,49.7221,49.7512,49.7124,49.7415,24028.0
2017-07-05 14:00:00,51.25,51.28,51.21,51.26,40357.0,49.7415,49.7706,49.7027,49.7512,40357.0
2017-07-05 14:05:00,51.26,51.3,51.17,51.21,50920.0,49.7512,49.79,49.6638,49.7027,50920.0
2017-07-05 14:10:00,51.21,51.3,51.2,51.3,35419.0,49.7027,49.79,49.6929,49.79,35419.0
2017-07-05 14:15:00,51.3,51.41,51.3,51.35,60305.0,49.79,49.8968,49.79,49.8385,60305.0
2017-07-05 14:20:00,51.35,51.36,51.31,51.36,34740.0,49.8385,49.8482,49.7997,49.8482,34740.0
2017-07-05 14:25:00,51.37,51.4,51.34,51.38,42728.0,49.8579,49.8871,49.8288,49.8676,42728.0
2017-07-05 14:30:00,51.39,51.5,51.38,51.44,116787.0,49.8774,49.9841,49.8676,49.9259,116787.0
2017-07-05 14:35:00,51.44,51.5,51.43,51.48,42934.0,49.9259,49.9841,49.9162,49.9647,42934.0
2017-07-05 14:40:00,51.48,51.54,51.47,51.53,108222.0,49.9647,50.0229,49.955,50.0132,108222.0
2017-07-05 14:45:00,51.54,51.55,51.38,51.4,91783.0,50.0229,50.0326,49.8676,49.8871,91783.0
2017-07-05 14:50:00,51.4,51.4,51.35,51.38,41429.0,49.8871,49.8871,49.8385,49.8676,41429.0
2017-07-05 14:55:00,51.38,51.39,51.29,51.31,95294.0,49.8676,49.8774,49.7803,49.7997,95294.0
2017-07-05 15:00:00,51.31,51.32,51.07,51.1,64835.0,49.7997,49.8094,49.5668,49.5959,64835.0
2017-07-05 15:05:00,51.09,51.14,51.05,51.1,37600.0,49.5862,49.6347,49.5474,49.5959,37600.0
2017-07-05 15:10:00,51.1,51.18,51.09,51.18,34208.0,49.5959,49.6735,49.5862,49.6735,34208.0
2017-07-05 15:15:00,51.19,51.2,51.13,51.15,28225.0,49.6832,49.6929,49.625,49.6444,28225.0
2017-07-05 15:20:00,51.15,51.2,51.1,51.1,29768.0,49.6444,49.6929,49.5959,49.5959,29768.0
2017-07-05 15:25:00,51.1,51.16,51.09,51.14,49999.0,49.5959,49.6541,49.5862,49.6347,49999.0
2017-07-05 15:30:00,51.15,51.22,51.12,51.2,60093.0,49.6444,49.7124,49.6153,49.6929,60093.0
2017-07-05 15:35:00,51.2,51.2,51.14,51.18,33765.0,49.6929,49.6929,49.6347,49.6735,33765.0
2017-07-05 15:40:00,51.17,51.3,51.17,51.29,111688.0,49.6638,49.79,49.6638,49.7803,111688.0
2017-07-05 15:45:00,51.29,51.33,51.25,51.29,94514.0,49.7803,49.8191,49.7415,49.7803,94514.0
2017-07-05 15:50:00,51.28,51.32,51.19,51.23,130280.0,49.7706,49.8094,49.6832,49.7221,130280.0
2017-07-05 15:55:00,51.23,51.3,51.22,51.25,309963.0,49.7221,49.79,49.7124,49.7415,309963.0
2017-07-06 09:30:00,50.78,51.74,50.78,51.61,191001.0,49.2853,50.2171,49.2853,50.0909,191001.0
2017-07-06 09:35:00,51.61,51.85,51.48,51.49,178884.0,50.0909,50.3238,49.9647,49.9744,178884.0
2017-07-06 09:40:00,51.5,51.61,51.34,51.42,92619.0,49.9841,50.0909,49.8288,49.9065,92619.0
2017-07-06 09:45:00,51.46,51.5,51.18,51.32,83914.0,49.9453,49.9841,49.6735,49.8094,83914.0
2017-07-06 09:50:00,51.34,51.47,51.24,51.45,84998.0,49.8288,49.955,49.7318,49.9356,84998.0
2017-07-06 09:55:00,51.45,51.49,51.36,51.42,41320.0,49.9356,49.9744,49.8482,49.9065,41320.0
2017-07-06 10:00:00,51.4,51.55,51.28,51.3,92986.0,49.8871,50.0326,49.7706,49.79,92986.0
2017-07-06 10:05:00,51.28,51.4,51.1,51.29,103228.0,49.7706,49.8871,49.5959,49.7803,103228.0
2017-07-06 10:10:00,51.27,51.44,51.23,51.41,36144.0,49.7609,49.9259,49.7221,49.8968,36144.0
2017-07-06 10:15:00,51.41,51.49,51.39,51.42,60537.0,49.8968,49.9744,49.8774,49.9065,60537.0
2017-07-06 10:20:00,51.42,51.56,51.39,51.5,59296.0,49.9065,50.0423,49.8774,49.9841,59296.0
2017-07-06 10:25:00,51.5,51.59,51.48,51.52,46211.0,49.9841,50.0715,49.9647,50.0035,46211.0
2017-07-06 10:30:00,51.52,51.55,51.45,51.46,45113.0,50.0035,50.0326,49.9356,49.9453,45113.0
2017-07-06 10:35:00,51.46,51.61,51.44,51.59,36313.0,49.9453,50.0909,49.9259,50.0715,36313.0
2017-07-06 10:40:00,51.6,51.65,51.54,51.59,44139.0,50.0812,50.1297,50.0229,50.0715,44139.0
2017-07-06 10:45:00,51.59,51.77,51.57,51.74,57428.0,50.0715,50.2462,50.0521,50.2171,57428.0
2017-07-06 10:50:00,51.75,51.75,51.66,51.66,55422.0,50.2268,50.2268,50.1394,50.1394,55422.0
2017-07-06 10:55:00,51.66,51.69,51.55,51.66,33436.0,50.1394,50.1685,50.0326,50.1394,33436.0
2017-07-06 11:00:00,51.66,51.72,51.54,51.71,75454.0,50.1394,50.1976,50.0229,50.1879,75454.0
2017-07-06 11:05:00,51.7,51.81,51.67,51.69,64943.0,50.1782,50.285,50.1491,50.1685,64943.0
2017-07-06 11:10:00,51.68,51.76,51.63,51.63,46237.0,50.1588,50.2365,50.1103,50.1103,46237.0
2017-07-06 11:15:00,51.63,51.72,51.62,51.7,21597.0,50.1103,50.1976,50.1006,50.1782,21597.0
2017-07-06 11:20:00,51.7,51.75,51.7,51.74,29913.0,50.1782,50.2268,50.1782,50.2171,29913.0
2017-07-06 11:25:00,51.75,51.85,51.75,51.8,66431.0,50.2268,50.3238,50.2268,50.2753,66431.0
2017-07-06 11:30:00,51.8,51.96,51.79,51.95,104093.0,50.2753,50.4306,50.2656,50.4209,104093.0
2017-07-06 11:35:00,51.95,52.07,51.94,52.06,283313.0,50.4209,50.5373,50.4112,50.5276,283313.0
2017-07-06 11:40:00,52.06,52.13,52.0,52.06,62051.0,50.5276,50.5956,50.4694,50.5276,62051.0
2017-07-06 11:45:00,52.06,52.1,52.03,52.05,25598.0,50.5276,50.5665,50.4985,50.5179,25598.0
2017-07-06 11:50:00,52.04,52.08,51.92,51.96,44691.0,50.5082,50.547,50.3918,50.4306,44691.0
2017-07-06 11:55:00,51.95,51.95,51.87,51.94,29148.0,50.4209,50.4209,50.3432,50.4112,29148.0
2017-07-06 12:00:00,51.94,52.07,51.94,52.06,36590.0,50.4112,50.5373,50.4112,50.5276,36590.0
2017-07-06 12:05:00,52.07,52.08,51.99,52.02,46973.0,50.5373,50.547,50.4597,50.4888,46973.0
2017-07-06 12:10:00,52.02,52.04,51.93,51.97,54099.0,50.4888,50.5082,50.4015,50.4403,54099.0
2017-07-06 12:15:00,51.96,52.04,51.95,52.0,30188.0,50.4306,50.5082,50.4209,50.4694,30188.0
2017-07-06 12:20:00,51.99,52.03,51.98,52.03,53195.0,50.4597,50.4985,50.45,50.4985,53195.0
2017-07-06 12:25:00,52.04,52.04,51.94,51.95,29901.0,50.5082,50.5082,50.4112,50.4209,29901.0
2017-07-06 12:30:00,51.95,52.0,51.9,51.96,98111.0,50.4209,50.4694,50.3723,50.4306,98111.0
2017-07-06 12:35:00,51.95,51.98,51.92,51.97,14853.0,50.4209,50.45,50.3918,50.4403,14853.0
2017-07-06 12:40:00,51.98,52.03,51.91,51.93,44552.0,50.45,50.4985,50.382,50.4015,44552.0
2017-07-06 12:45:00,51.94,51.99,51.93,51.94,23653.0,50.4112,50.4597,50.4015,50.4112,23653.0
2017-07-06 12:50:00,51.95,51.95,51.91,51.94,18180.0,50.4209,50.4209,50.382,50.4112,18180.0
2017-07-06 12:55:00,51.94,51.97,51.92,51.97,20820.0,50.4112,50.4403,50.3918,50.4403,20820.0
2017-07-06 13:00:00,51.97,52.0,51.92,51.92,22231.0,50.4403,50.4694,50.3918,50.3918,22231.0
2017-07-06 13:05:00,51.93,51.95,51.89,51.93,53243.0,50.4015,50.4209,50.3626,50.4015,53243.0
2017-07-06 13:10:00,51.93,51.94,51.86,51.88,18040.0,50.4015,50.4112,50.3335,50.3529,18040.0
2017-07-06 13:15:00,51.87,51.98,51.86,51.94,56476.0,50.3432,50.45,50.3335,50.4112,56476.0
2017-07-06 13:20:00,51.94,51.99,51.91,51.96,35329.0,50.4112,50.4597,50.382,50.4306,35329.0
2017-07-06 13:25:00,51.96,51.98,51.94,51.98,33573.0,50.4306,50.45,50.4112,50.45,33573.0
2017-07-06 13:30:00,51.97,52.0,51.91,51.98,47357.0,50.4403,50.4694,50.382,50.45,47357.0
2017-07-06 13:35:00,51.97,52.14,51.96,52.14,124973.0,50.4403,50.6053,50.4306,50.6053,124973.0
2017-07-06 13:40:00,52.14,52.16,52.08,52.1,51593.0,50.6053,50.6247,50.547,50.5665,51593.0
2017-07-06 13:45:00,52.11,52.25,52.1,52.22,99306.0,50.5762,50.712,50.5665,50.6829,99306.0
2017-07-06 13:50:00,52.21,52.23,52.2,52.22,38500.0,50.6732,50.6926,50.6635,50.6829,38500.0
2017-07-06 13:55:00,52.22,52.43,52.21,52.43,182064.0,50.6829,50.8867,50.6732,50.8867,182064.0
2017-07-06 14:00:00,52.43,52.46,52.29,52.3,99236.0,50.8867,50.9159,50.7509,50.7606,99236.0
2017-07-06 14:05:00,52.3,52.34,52.25,52.34,130829.0,50.7606,50.7994,50.712,50.7994,130829.0
2017-07-06 14:10:00,52.34,52.47,52.33,52.46,129417.0,50.7994,50.9256,50.7897,50.9159,129417.0
2017-07-06 14:15:00,52.47,52.57,52.44,52.57,240409.0,50.9256,51.0226,50.8964,51.0226,240409.0
2017-07-06 14:20:00,52.56,52.58,52.5,52.52,91140.0,51.0129,51.0323,50.9547,50.9741,91140.0
2017-07-06 14:25:00,52.52,52.54,52.35,52.38,69854.0,50.9741,50.9935,50.8091,50.8382,69854.0
2017-07-06 14:30:00,52.37,52.38,52.3,52.33,73762.0,50.8285,50.8382,50.7606,50.7897,73762.0
2017-07-06 14:35:00,52.33,52.34,52.19,52.2,77617.0,50.7897,50.7994,50.6538,50.6635,77617.0
2017-07-06 14:40:00,52.2,52.21,52.09,52.11,67061.0,50.6635,50.6732,50.5567,50.5762,67061.0
2017-07-06 14:45:00,52.11,52.24,52.04,52.23,55355.0,50.5762,50.7023,50.5082,50.6926,55355.0
2017-07-06 14:50:00,52.22,52.31,52.17,52.31,60987.0,50.6829,50.7703,50.6344,50.7703,60987.0
2017-07-06 14:55:00,52.3,52.3,52.15,52.17,23333.0,50.7606,50.7606,50.615,50.6344,23333.0
2017-07-06 15:00:00,52.17,52.19,52.13,52.16,31263.0,50.6344,50.6538,50.5956,50.6247,31263.0
2017-07-06 15:05:00,52.16,52.23,52.07,52.12,72330.0,50.6247,50.6926,50.5373,50.5859,72330.0
2017-07-06 15:10:00,52.12,52.13,51.97,52.0,89201.0,50.5859,50.5956,50.4403,50.4694,89201.0
2017-07-06 15:15:00,52.0,52.06,51.98,52.0,36743.0,50.4694,50.5276,50.45,50.4694,36743.0
2017-07-06 15:20:00,51.99,51.99,51.91,51.94,49043.0,50.4597,50.4597,50.382,50.4112,49043.0
2017-07-06 15:25:00,51.94,52.0,51.93,51.95,71270.0,50.4112,50.4694,50.4015,50.4209,71270.0
2017-07-06 15:30:00,51.95,52.02,51.94,52.0,81780.0,50.4209,50.4888,50.4112,50.4694,81780.0
2017-07-06 15:35:00,52.0,52.0,51.93,51.95,92032.0,50.4694,50.4694,50.4015,50.4209,92032.0
2017-07-06 15:40:00,51.95,51.95,51.88,51.92,137357.0,50.4209,50.4209,50.3529,50.3918,137357.0
2017-07-06 15:45:00,51.93,51.96,51.92,51.95,144610.0,50.4015,50.4306,50.3918,50.4209,144610.0
2017-07-06 15:50:00,51.94,52.05,51.89,52.05,238143.0,50.4112,50.5179,50.3626,50.5179,238143.0
2017-07-06 15:55:00,52.05,52.08,51.99,52.05,365476.0,50.5179,50.547,50.4597,50.5179,365476.0
2017-07-07 09:30:00,52.3,52.56,52.18,52.41,164872.0,50.7606,51.0129,50.6441,50.8673,164872.0
2017-07-07 09:35:00,52.39,52.58,52.32,52.5,115082.0,50.8479,51.0323,50.78,50.9547,115082.0
2017-07-07 09:40:00,52.51,52.7,52.5,52.64,78887.0,50.9644,51.1488,50.9547,51.0906,78887.0
2017-07-07 09:45:00,52.65,52.9,52.65,52.89,155513.0,51.1003,51.3429,51.1003,51.3332,155513.0
2017-07-07 09:50:00,52.88,52.94,52.76,52.82,80081.0,51.3235,51.3817,51.207,51.2653,80081.0
2017-07-07 09:55:00,52.82,53.07,52.79,52.95,242246.0,51.2653,51.5079,51.2361,51.3914,242246.0
2017-07-07 10:00:00,52.95,53.04,52.81,52.86,84863.0,51.3914,51.4788,51.2556,51.3041,84863.0
2017-07-07 10:05:00,52.86,52.88,52.73,52.78,89749.0,51.3041,51.3235,51.1779,51.2264,89749.0
2017-07-07 10:10:00,52.77,52.91,52.72,52.88,66699.0,51.2167,51.3526,51.1682,51.3235,66699.0
2017-07-07 10:15:00,52.87,52.91,52.83,52.85,55820.0,51.3138,51.3526,51.275,51.2944,55820.0
2017-07-07 10:20:00,52.85,52.95,52.81,52.89,69441.0,51.2944,51.3914,51.2556,51.3332,69441.0
2017-07-07 10:25:00,52.9,53.0,52.89,52.99,57368.0,51.3429,51.44,51.3332,51.4303,57368.0
2017-07-07 10:30:00,52.99,53.15,52.97,53.04,182864.0,51.4303,51.5855,51.4108,51.4788,182864.0
2017-07-07 10:35:00,53.03,53.14,52.98,53.09,97391.0,51.4691,51.5758,51.4206,51.5273,97391.0
2017-07-07 10:40:00,53.08,53.12,53.01,53.01,81810.0,51.5176,51.5564,51.4497,51.4497,81810.0
2017-07-07 10:45:00,53.01,53.02,52.88,52.9,59529.0,51.4497,51.4594,51.3235,51.3429,59529.0
2017-07-07 10:50:00,52.9,52.96,52.88,52.94,46745.0,51.3429,51.4011,51.3235,51.3817,46745.0
2017-07-07 10:55:00,52.95,53.0,52.84,52.88,54348.0,51.3914,51.44,51.2847,51.3235,54348.0
2017-07-07 11:00:00,52.87,52.89,52.73,52.74,70980.0,51.3138,51.3332,51.1779,51.1876,70980.0
2017-07-07 11:05:00,52.74,52.86,52.74,52.84,64287.0,51.1876,51.3041,51.1876,51.2847,64287.0
2017-07-07 11:10:00,52.84,52.89,52.83,52.89,42745.0,51.2847,51.3332,51.275,51.3332,42745.0
2017-07-07 11:15:00,52.9,52.9,52.79,52.8,69464.0,51.3429,51.3429,51.2361,51.2458,69464.0
2017-07-07 11:20:00,52.8,52.91,52.75,52.91,52300.0,51.2458,51.3526,51.1973,51.3526,52300.0
2017-07-07 11:25:00,52.92,53.07,52.92,53.02,63694.0,51.3623,51.5079,51.3623,51.4594,63694.0
2017-07-07 11:30:00,53.02,53.14,53.0,53.14,71679.0,51.4594,51.5758,51.44,51.5758,71679.0
2017-07-07 11:35:00,53.15,53.21,53.06,53.12,89423.0,51.5855,51.6438,51.4982,51.5564,89423.0
2017-07-07 11:40:00,53.12,53.22,53.11,53.22,45370.0,51.5564,51.6535,51.5467,51.6535,45370.0
2017-07-07 11:45:00,53.22,53.23,53.12,53.19,48046.0,51.6535,51.6632,51.5564,51.6244,48046.0
2017-07-07 11:50:00,53.19,53.2,53.06,53.09,110052.0,51.6244,51.6341,51.4982,51.5273,110052.0
2017-07-07 11:55:00,53.1,53.14,53.03,53.04,34612.0,51.537,51.5758,51.4691,51.4788,34612.0
2017-07-07 12:00:00,53.05,53.11,53.04,53.07,25231.0,51.4885,51.5467,51.4788,51.5079,25231.0
2017-07-07 12:05:00,53.07,53.08,52.98,52.98,25115.0,51.5079,51.5176,51.4206,51.4206,25115.0
2017-07-07 12:10:00,52.98,53.08,52.96,53.08,38092.0,51.4206,51.5176,51.4011,51.5176,38092.0
2017-07-07 12:15:00,53.07,53.1,52.99,53.03,29165.0,51.5079,51.537,51.4303,51.4691,29165.0
2017-07-07 12:20:00,53.03,53.09,53.02,53.09,18008.0,51.4691,51.5273,51.4594,51.5273,18008.0
2017-07-07 12:25:00,53.09,53.23,53.09,53.19,94932.0,51.5273,51.6632,51.5273,51.6244,94932.0
2017-07-07 12:30:00,53.19,53.21,53.11,53.15,32762.0,51.6244,51.6438,51.5467,51.5855,32762.0
2017-07-07 12:35:00,53.16,53.24,53.13,53.14,61271.0,51.5953,51.6729,51.5661,51.5758,61271.0
2017-07-07 12:40:00,53.14,53.15,53.07,53.11,31863.0,51.5758,51.5855,51.5079,51.5467,31863.0
2017-07-07 12:45:00,53.12,53.19,53.12,53.18,24844.0,51.5564,51.6244,51.5564,51.6147,24844.0
2017-07-07 12:50:00,53.18,53.3,53.16,53.26,74784.0,51.6147,51.7311,51.5953,51.6923,74784.0
2017-07-07 12:55:00,53.26,53.31,53.21,53.3,29438.0,51.6923,51.7408,51.6438,51.7311,29438.0
2017-07-07 13:00:00,53.29,53.36,53.27,53.36,67444.0,51.7214,51.7894,51.702,51.7894,67444.0
2017-07-07 13:05:00,53.36,53.38,53.3,53.3,44973.0,51.7894,51.8088,51.7311,51.7311,44973.0
2017-07-07 13:10:00,53.3,53.35,53.27,53.29,41195.0,51.7311,51.7797,51.702,51.7214,41195.0
2017-07-07 13:15:00,53.29,53.34,53.29,53.3,89073.0,51.7214,51.77,51.7214,51.7311,89073.0
2017-07-07 13:20:00,53.3,53.31,53.24,53.25,46511.0,51.7311,51.7408,51.6729,51.6826,46511.0
2017-07-07 13:25:00,53.25,53.31,53.23,53.24,48544.0,51.6826,51.7408,51.6632,51.6729,48544.0
2017-07-07 13:30:00,53.24,53.31,53.21,53.29,52968.0,51.6729,51.7408,51.6438,51.7214,52968.0
2017-07-07 13:35:00,53.3,53.35,53.28,53.3,66397.0,51.7311,51.7797,51.7117,51.7311,66397.0
2017-07-07 13:40:00,53.3,53.31,53.2,53.21,38888.0,51.7311,51.7408,51.6341,51.6438,38888.0
2017-07-07 13:45:00,53.2,53.23,53.13,53.14,62653.0,51.6341,51.6632,51.5661,51.5758,62653.0
2017-07-07 13:50:00,53.13,53.16,53.06,53.08,51898.0,51.5661,51.5953,51.4982,51.5176,51898.0
2017-07-07 13:55:00,53.08,53.17,53.03,53.1,63846.0,51.5176,51.605,51.4691,51.537,63846.0
2017-07-07 14:00:00,53.1,53.14,52.98,53.0,123679.0,51.537,51.5758,51.4206,51.44,123679.0
2017-07-07 14:05:00,53.0,53.03,52.93,52.94,29081.0,51.44,51.4691,51.372,51.3817,29081.0
2017-07-07 14:10:00,52.94,52.99,52.92,52.97,51494.0,51.3817,51.4303,51.3623,51.4108,51494.0
2017-07-07 14:15:00,52.97,53.05,52.93,52.94,47513.0,51.4108,51.4885,51.372,51.3817,47513.0
2017-07-07 14:20:00,52.94,53.14,52.93,53.12,57651.0,51.3817,51.5758,51.372,51.5564,57651.0
2017-07-07 14:25:00,53.12,53.17,53.06,53.15,48091.0,51.5564,51.605,51.4982,51.5855,48091.0
2017-07-07 14:30:00,53.16,53.21,53.13,53.16,75740.0,51.5953,51.6438,51.5661,51.5953,75740.0
2017-07-07 14:35:00,53.16,53.17,53.05,53.06,43964.0,51.5953,51.605,51.4885,51.4982,43964.0
2017-07-07 14:40:00,53.07,53.16,53.07,53.15,52089.0,51.5079,51.5953,51.5079,51.5855,52089.0
2017-07-07 14:45:00,53.14,53.19,53.14,53.18,37353.0,51.5758,51.6244,51.5758,51.6147,37353.0
2017-07-07 14:50:00,53.18,53.19,53.11,53.15,42841.0,51.6147,51.6244,51.5467,51.5855,42841.0
2017-07-07 14:55:00,53.15,53.21,53.12,53.2,57853.0,51.5855,51.6438,51.5564,51.6341,57853.0
2017-07-07 15:00:00,53.21,53.21,53.08,53.1,44176.0,51.6438,51.6438,51.5176,51.537,44176.0
2017-07-07 15:05:00,53.09,53.13,53.05,53.07,80917.0,51.5273,51.5661,51.4885,51.5079,80917.0
2017-07-07 15:10:00,53.08,53.1,53.05,53.07,30953.0,51.5176,51.537,51.4885,51.5079,30953.0
2017-07-07 15:15:00,53.07,53.16,53.05,53.14,57725.0,51.5079,51.5953,51.4885,51.5758,57725.0
2017-07-07 15:20:00,53.14,53.2,53.11,53.14,44435.0,51.5758,51.6341,51.5467,51.5758,44435.0
2017-07-07 15:25:00,53.14,53.16,53.1,53.14,42668.0,51.5758,51.5953,51.537,51.5758,42668.0
2017-07-07 15:30:00,53.14,53.22,53.12,53.14,69821.0,51.5758,51.6535,51.5564,51.5758,69821.0
2017-07-07 15:35:00,53.15,53.17,53.11,53.11,62476.0,51.5855,51.605,51.5467,51.5467,62476.0
2017-07-07 15:40:00,53.11,53.15,53.04,53.05,82651.0,51.5467,51.5855,51.4788,51.4885,82651.0
2017-07-07 15:45:00,53.05,53.09,52.96,52.99,129329.0,51.4885,51.5273,51.4011,51.4303,129329.0
2017-07-07 15:50:00,52.99,53.06,52.98,53.05,207374.0,51.4303,51.4982,51.4206,51.4885,207374.0
2017-07-07 15:55:00,53.04,53.09,53.01,53.02,406782.0,51.4788,51.5273,51.4497,51.4594,406782.0
2017-07-10 09:30:00,52.99,53.13,52.72,52.91,174118.0,51.4303,51.5661,51.1682,51.3526,174118.0
2017-07-10 09:35:00,52.89,53.07,52.73,52.85,72265.0,51.3332,51.5079,51.1779,51.2944,72265.0
2017-07-10 09:40:00,52.85,53.03,52.74,53.03,66850.0,51.2944,51.4691,51.1876,51.4691,66850.0
2017-07-10 09:45:00,53.01,53.16,52.97,53.07,198623.0,51.4497,51.5953,51.4108,51.5079,198623.0
2017-07-10 09:50:00,53.08,53.1,52.9,52.99,47897.0,51.5176,51.537,51.3429,51.4303,47897.0
2017-07-10 09:55:00,53.0,53.01,52.9,52.94,40958.0,51.44,51.4497,51.3429,51.3817,40958.0
2017-07-10 10:00:00,52.96,53.03,52.83,52.98,67859.0,51.4011,51.4691,51.275,51.4206,67859.0
2017-07-10 10:05:00,52.98,52.99,52.72,52.75,59962.0,51.4206,51.4303,51.1682,51.1973,59962.0
2017-07-10 10:10:00,52.76,52.87,52.69,52.81,83004.0,51.207,51.3138,51.1391,51.2556,83004.0
2017-07-10 10:15:00,52.8,52.83,52.69,52.8,29795.0,51.2458,51.275,51.1391,51.2458,29795.0
2017-07-10 10:20:00,52.8,53.0,52.8,52.9,81676.0,51.2458,51.44,51.2458,51.3429,81676.0
2017-07-10 10:25:00,52.89,52.89,52.75,52.75,31239.0,51.3332,51.3332,51.1973,51.1973,31239.0
2017-07-10 10:30:00,52.77,52.83,52.72,52.77,37188.0,51.2167,51.275,51.1682,51.2167,37188.0
2017-07-10 10:35:00,52.75,52.76,52.64,52.74,46594.0,51.1973,51.207,51.0906,51.1876,46594.0
2017-07-10 10:40:00,52.73,52.74,52.55,52.58,66169.0,51.1779,51.1876,51.0032,51.0323,66169.0
2017-07-10 10:45:00,52.58,52.61,52.5,52.54,76796.0,51.0323,51.0614,50.9547,50.9935,76796.0
2017-07-10 10:50:00,52.55,52.56,52.41,52.5,189141.0,51.0032,51.0129,50.8673,50.9547,189141.0
2017-07-10 10:55:00,52.51,52.55,52.37,52.38,59947.0,50.9644,51.0032,50.8285,50.8382,59947.0
2017-07-10 11:00:00,52.39,52.4,52.28,52.3,45495.0,50.8479,50.8576,50.7412,50.7606,45495.0
2017-07-10 11:05:00,52.3,52.41,52.23,52.4,41578.0,50.7606,50.8673,50.6926,50.8576,41578.0
2017-07-10 11:10:00,52.39,52.39,52.3,52.36,46060.0,50.8479,50.8479,50.7606,50.8188,46060.0
2017-07-10 11:15:00,52.35,52.36,52.23,52.35,60058.0,50.8091,50.8188,50.6926,50.8091,60058.0
2017-07-10 11:20:00,52.36,52.42,52.33,52.41,37723.0,50.8188,50.877,50.7897,50.8673,37723.0
2017-07-10 11:25:00,52.42,52.57,52.42,52.54,48419.0,50.877,51.0226,50.877,50.9935,48419.0
2017-07-10 11:30:00,52.54,52.62,52.51,52.55,63435.0,50.9935,51.0711,50.9644,51.0032,63435.0
2017-07-10 11:35:00,52.55,52.59,52.48,52.52,67057.0,51.0032,51.042,50.9353,50.9741,67057.0
2017-07-10 11:40:00,52.51,52.53,52.4,52.45,27704.0,50.9644,50.9838,50.8576,50.9062,27704.0
2017-07-10 11:45:00,52.44,52.47,52.36,52.38,21821.0,50.8964,50.9256,50.8188,50.8382,21821.0
2017-07-10 11:50:00,52.39,52.41,52.33,52.35,28927.0,50.8479,50.8673,50.7897,50.8091,28927.0
2017-07-10 11:55:00,52.35,52.39,52.32,52.39,27402.0,50.8091,50.8479,50.78,50.8479,27402.0
2017-07-10 12:00:00,52.4,52.46,52.38,52.46,50924.0,50.8576,50.9159,50.8382,50.9159,50924.0
2017-07-10 12:05:00,52.46,52.47,52.41,52.41,24465.0,50.9159,50.9256,50.8673,50.8673,24465.0
2017-07-10 12:10:00,52.41,52.45,52.39,52.44,20554.0,50.8673,50.9062,50.8479,50.8964,20554.0
2017-07-10 12:15:00,52.44,52.45,52.39,52.44,33580.0,50.8964,50.9062,50.8479,50.8964,33580.0
2017-07-10 12:20:00,52.44,52.49,52.4,52.49,19330.0,50.8964,50.945,50.8576,50.945,19330.0
2017-07-10 12:25:00,52.48,52.48,52.36,52.37,23321.0,50.9353,50.9353,50.8188,50.8285,23321.0
2017-07-10 12:30:00,52.38,52.47,52.36,52.45,17808.0,50.8382,50.9256,50.8188,50.9062,17808.0
2017-07-10 12:35:00,52.45,52.47,52.39,52.41,14710.0,50.9062,50.9256,50.8479,50.8673,14710.0
2017-07-10 12:40:00,52.42,52.45,52.36,52.37,16082.0,50.877,50.9062,50.8188,50.8285,16082.0
2017-07-10 12:45:00,52.38,52.41,52.33,52.33,19274.0,50.8382,50.8673,50.7897,50.7897,19274.0
2017-07-10 12:50:00,52.33,52.39,52.33,52.38,15728.0,50.7897,50.8479,50.7897,50.8382,15728.0
2017-07-10 12:55:00,52.37,52.4,52.35,52.4,11130.0,50.8285,50.8576,50.8091,50.8576,11130.0
2017-07-10 13:00:00,52.4,52.42,52.39,52.42,15287.0,50.8576,50.877,50.8479,50.877,15287.0
2017-07-10 13:05:00,52.43,52.48,52.41,52.43,27201.0,50.8867,50.9353,50.8673,50.8867,27201.0
2017-07-10 13:10:00,52.44,52.46,52.41,52.44,12404.0,50.8964,50.9159,50.8673,50.8964,12404.0
2017-07-10 13:15:00,52.44,52.49,52.43,52.45,23423.0,50.8964,50.945,50.8867,50.9062,23423.0
2017-07-10 13:20:00,52.45,52.52,52.44,52.5,31081.0,50.9062,50.9741,50.8964,50.9547,31081.0
2017-07-10 13:25:00,52.5,52.52,52.46,52.51,14747.0,50.9547,50.9741,50.9159,50.9644,14747.0
2017-07-10 13:30:00,52.51,52.55,52.49,52.54,24328.0,50.9644,51.0032,50.945,50.9935,24328.0
2017-07-10 13:35:00,52.55,52.58,52.53,52.53,25139.0,51.0032,51.0323,50.9838,50.9838,25139.0
2017-07-10 13:40:00,52.54,52.61,52.51,52.6,20870.0,50.9935,51.0614,50.9644,51.0517,20870.0
2017-07-10 13:45:00,52.59,52.65,52.57,52.65,22980.0,51.042,51.1003,51.0226,51.1003,22980.0
2017-07-10 13:50:00,52.65,52.72,52.62,52.71,29404.0,51.1003,51.1682,51.0711,51.1585,29404.0
2017-07-10 13:55:00,52.71,52.75,52.7,52.74,33355.0,51.1585,51.1973,51.1488,51.1876,33355.0
2017-07-10 14:00:00,52.74,52.75,52.61,52.65,31544.0,51.1876,51.1973,51.0614,51.1003,31544.0
2017-07-10 14:05:00,52.64,52.65,52.59,52.62,29404.0,51.0906,51.1003,51.042,51.0711,29404.0
2017-07-10 14:10:00,52.62,52.65,52.61,52.64,13118.0,51.0711,51.1003,51.0614,51.0906,13118.0
2017-07-10 14:15:00,52.64,52.68,52.63,52.66,13423.0,51.0906,51.1294,51.0809,51.11,13423.0
2017-07-10 14:20:00,52.67,52.72,52.65,52.69,15510.0,51.1197,51.1682,51.1003,51.1391,15510.0
2017-07-10 14:25:00,52.68,52.69,52.65,52.66,16273.0,51.1294,51.1391,51.1003,51.11,16273.0
2017-07-10 14:30:00,52.67,52.72,52.66,52.71,18217.0,51.1197,51.1682,51.11,51.1585,18217.0
2017-07-10 14:35:00,52.72,52.74,52.65,52.66,15950.0,51.1682,51.1876,51.1003,51.11,15950.0
2017-07-10 14:40:00,52.67,52.67,52.58,52.62,10670.0,51.1197,51.1197,51.0323,51.0711,10670.0
2017-07-10 14:45:00,52.62,52.64,52.53,52.53,12348.0,51.0711,51.0906,50.9838,50.9838,12348.0
2017-07-10 14:50:00,52.54,52.58,52.53,52.56,19218.0,50.9935,51.0323,50.9838,51.0129,19218.0
2017-07-10 14:55:00,52.55,52.58,52.51,52.58,14894.0,51.0032,51.0323,50.9644,51.0323,14894.0
2017-07-10 15:00:00,52.57,52.59,52.55,52.55,13448.0,51.0226,51.042,51.0032,51.0032,13448.0
2017-07-10 15:05:00,52.56,52.56,52.48,52.51,36367.0,51.0129,51.0129,50.9353,50.9644,36367.0
2017-07-10 15:10:00,52.51,52.53,52.48,52.5,17780.0,50.9644,50.9838,50.9353,50.9547,17780.0
2017-07-10 15:15:00,52.49,52.51,52.45,52.46,18556.0,50.945,50.9644,50.9062,50.9159,18556.0
2017-07-10 15:20:00,52.47,52.49,52.43,52.47,34579.0,50.9256,50.945,50.8867,50.9256,34579.0
2017-07-10 15:25:00,52.47,52.51,52.46,52.49,28304.0,50.9256,50.9644,50.9159,50.945,28304.0
2017-07-10 15:30:00,52.48,52.51,52.46,52.51,28010.0,50.9353,50.9644,50.9159,50.9644,28010.0
2017-07-10 15:35:00,52.51,52.61,52.48,52.61,57877.0,50.9644,51.0614,50.9353,51.0614,57877.0
2017-07-10 15:40:00,52.61,52.64,52.59,52.62,49303.0,51.0614,51.0906,51.042,51.0711,49303.0
2017-07-10 15:45:00,52.62,52.64,52.57,52.61,52052.0,51.0711,51.0906,51.0226,51.0614,52052.0
2017-07-10 15:50:00,52.61,52.72,52.6,52.71,165814.0,51.0614,51.1682,51.0517,51.1585,165814.0
2017-07-10 15:55:00,52.7,52.71,52.65,52.65,214810.0,51.1488,51.1585,51.1003,51.1003,214810.0
2017-07-11 09:30:00,52.58,52.66,52.3,52.3,103746.0,51.0323,51.11,50.7606,50.7606,103746.0
2017-07-11 09:35:00,52.32,52.42,52.27,52.35,43614.0,50.78,50.877,50.7315,50.8091,43614.0
2017-07-11 09:40:00,52.32,52.49,52.27,52.44,36672.0,50.78,50.945,50.7315,50.8964,36672.0
2017-07-11 09:45:00,52.45,52.56,52.45,52.53,33661.0,50.9062,51.0129,50.9062,50.9838,33661.0
2017-07-11 09:50:00,52.54,52.58,52.43,52.48,38964.0,50.9935,51.0323,50.8867,50.9353,38964.0
2017-07-11 09:55:00,52.48,52.53,52.37,52.38,26208.0,50.9353,50.9838,50.8285,50.8382,26208.0
2017-07-11 10:00:00,52.39,52.56,52.34,52.54,50298.0,50.8479,51.0129,50.7994,50.9935,50298.0
2017-07-11 10:05:00,52.55,52.55,52.42,52.45,174699.0,51.0032,51.0032,50.877,50.9062,174699.0
2017-07-11 10:10:00,52.46,52.55,52.43,52.55,69486.0,50.9159,51.0032,50.8867,51.0032,69486.0
2017-07-11 10:15:00,52.56,52.64,52.51,52.58,124735.0,51.0129,51.0906,50.9644,51.0323,124735.0
2017-07-11 10:20:00,52.58,52.58,52.43,52.43,37503.0,51.0323,51.0323,50.8867,50.8867,37503.0
2017-07-11 10:25:00,52.44,52.45,52.36,52.38,31415.0,50.8964,50.9062,50.8188,50.8382,31415.0
2017-07-11 10:30:00,52.39,52.42,52.29,52.3,49279.0,50.8479,50.877,50.7509,50.7606,49279.0
2017-07-11 10:35:00,52.29,52.4,52.29,52.39,43596.0,50.7509,50.8576,50.7509,50.8479,43596.0
2017-07-11 10:40:00,52.39,52.39,52.29,52.31,43420.0,50.8479,50.8479,50.7509,50.7703,43420.0
2017-07-11 10:45:00,52.31,52.32,52.26,52.27,27030.0,50.7703,50.78,50.7217,50.7315,27030.0
2017-07-11 10:50:00,52.28,52.29,52.2,52.26,40575.0,50.7412,50.7509,50.6635,50.7217,40575.0
2017-07-11 10:55:00,52.25,52.29,52.22,52.26,27864.0,50.712,50.7509,50.6829,50.7217,27864.0
2017-07-11 11:00:00,52.26,52.35,52.25,52.34,28032.0,50.7217,50.8091,50.712,50.7994,28032.0
2017-07-11 11:05:00,52.32,52.36,52.28,52.33,48890.0,50.78,50.8188,50.7412,50.7897,48890.0
2017-07-11 11:10:00,52.32,52.32,52.21,52.24,38623.0,50.78,50.78,50.6732,50.7023,38623.0
2017-07-11 11:15:00,52.24,52.25,52.15,52.15,53047.0,50.7023,50.712,50.615,50.615,53047.0
2017-07-11 11:20:00,52.13,52.16,51.82,51.86,96585.0,50.5956,50.6247,50.2947,50.3335,96585.0
2017-07-11 11:25:00,51.84,51.96,51.76,51.93,64086.0,50.3141,50.4306,50.2365,50.4015,64086.0
2017-07-11 11:30:00,51.93,52.01,51.91,51.94,36327.0,50.4015,50.4791,50.382,50.4112,36327.0
2017-07-11 11:35:00,51.94,52.01,51.9,51.96,29985.0,50.4112,50.4791,50.3723,50.4306,29985.0
2017-07-11 11:40:00,51.97,52.0,51.92,51.94,34920.0,50.4403,50.4694,50.3918,50.4112,34920.0
2017-07-11 11:45:00,51.96,52.0,51.94,51.98,16041.0,50.4306,50.4694,50.4112,50.45,16041.0
2017-07-11 11:50:00,51.99,52.03,51.94,51.97,29191.0,50.4597,50.4985,50.4112,50.4403,29191.0
2017-07-11 11:55:00,51.98,51.99,51.86,51.87,28964.0,50.45,50.4597,50.3335,50.3432,28964.0
2017-07-11 12:00:00,51.88,51.89,51.79,51.81,28067.0,50.3529,50.3626,50.2656,50.285,28067.0
2017-07-11 12:05:00,51.8,51.87,51.79,51.81,33010.0,50.2753,50.3432,50.2656,50.285,33010.0
2017-07-11 12:10:00,51.81,51.93,51.81,51.93,19848.0,50.285,50.4015,50.285,50.4015,19848.0
2017-07-11 12:15:00,51.94,51.94,51.84,51.94,27062.0,50.4112,50.4112,50.3141,50.4112,27062.0
2017-07-11 12:20:00,51.93,51.97,51.89,51.9,16279.0,50.4015,50.4403,50.3626,50.3723,16279.0
2017-07-11 12:25:00,51.9,51.94,51.82,51.94,29189.0,50.3723,50.4112,50.2947,50.4112,29189.0
2017-07-11 12:30:00,51.95,51.95,51.9,51.9,12902.0,50.4209,50.4209,50.3723,50.3723,12902.0
2017-07-11 12:35:00,51.9,51.91,51.85,51.86,16484.0,50.3723,50.382,50.3238,50.3335,16484.0
2017-07-11 12:40:00,51.86,51.92,51.84,51.92,21334.0,50.3335,50.3918,50.3141,50.3918,21334.0
2017-07-11 12:45:00,51.92,51.93,51.85,51.85,18185.0,50.3918,50.4015,50.3238,50.3238,18185.0
2017-07-11 12:50:00,51.86,51.9,51.84,51.84,13086.0,50.3335,50.3723,50.3141,50.3141,13086.0
2017-07-11 12:55:00,51.85,51.91,51.85,51.9,20125.0,50.3238,50.382,50.3238,50.3723,20125.0
2017-07-11 13:00:00,51.9,51.97,51.89,51.9,21120.0,50.3723,50.4403,50.3626,50.3723,21120.0
2017-07-11 13:05:00,51.91,51.92,51.86,51.88,12282.0,50.382,50.3918,50.3335,50.3529,12282.0
2017-07-11 13:10:00,51.88,51.89,51.83,51.83,15855.0,50.3529,50.3626,50.3044,50.3044,15855.0
2017-07-11 13:15:00,51.84,51.87,51.82,51.83,12244.0,50.3141,50.3432,50.2947,50.3044,12244.0
2017-07-11 13:20:00,51.83,51.9,51.82,51.89,22556.0,50.3044,50.3723,50.2947,50.3626,22556.0
2017-07-11 13:25:00,51.88,51.91,51.85,51.85,24338.0,50.3529,50.382,50.3238,50.3238,24338.0
2017-07-11 13:30:00,51.86,51.87,51.81,51.83,18549.0,50.3335,50.3432,50.285,50.3044,18549.0
2017-07-11 13:35:00,51.83,51.84,51.75,51.8,30979.0,50.3044,50.3141,50.2268,50.2753,30979.0
2017-07-11 13:40:00,51.79,52.03,51.79,52.02,32188.0,50.2656,50.4985,50.2656,50.4888,32188.0
2017-07-11 13:45:00,52.02,52.04,51.97,52.02,104550.0,50.4888,50.5082,50.4403,50.4888,104550.0
2017-07-11 13:50:00,52.03,52.03,51.92,51.94,16681.0,50.4985,50.4985,50.3918,50.4112,16681.0
2017-07-11 13:55:00,51.94,52.01,51.93,52.0,16851.0,50.4112,50.4791,50.4015,50.4694,16851.0
2017-07-11 14:00:00,52.0,52.04,51.95,51.95,19159.0,50.4694,50.5082,50.4209,50.4209,19159.0
2017-07-11 14:05:00,51.96,52.02,51.94,51.97,21691.0,50.4306,50.4888,50.4112,50.4403,21691.0
2017-07-11 14:10:00,51.97,51.99,51.94,51.97,16474.0,50.4403,50.4597,50.4112,50.4403,16474.0
2017-07-11 14:15:00,51.97,51.99,51.94,51.95,19050.0,50.4403,50.4597,50.4112,50.4209,19050.0
2017-07-11 14:20:00,51.96,51.97,51.94,51.94,14059.0,50.4306,50.4403,50.4112,50.4112,14059.0
2017-07-11 14:25:00,51.95,51.96,51.94,51.94,21642.0,50.4209,50.4306,50.4112,50.4112,21642.0
2017-07-11 14:30:00,51.95,51.98,51.93,51.93,21705.0,50.4209,50.45,50.4015,50.4015,21705.0
2017-07-11 14:35:00,51.92,51.95,51.9,51.91,20829.0,50.3918,50.4209,50.3723,50.382,20829.0
2017-07-11 14:40:00,51.9,51.96,51.89,51.95,26839.0,50.3723,50.4306,50.3626,50.4209,26839.0
2017-07-11 14:45:00,51.94,51.95,51.82,51.83,20666.0,50.4112,50.4209,50.2947,50.3044,20666.0
2017-07-11 14:50:00,51.82,51.83,51.65,51.67,126208.0,50.2947,50.3044,50.1297,50.1491,126208.0
2017-07-11 14:55:00,51.66,51.69,51.63,51.64,54909.0,50.1394,50.1685,50.1103,50.12,54909.0
2017-07-11 15:00:00,51.64,51.66,51.63,51.63,61416.0,50.12,50.1394,50.1103,50.1103,61416.0
2017-07-11 15:05:00,51.64,51.71,51.62,51.68,40781.0,50.12,50.1879,50.1006,50.1588,40781.0
2017-07-11 15:10:00,51.68,51.68,51.6,51.61,55546.0,50.1588,50.1588,50.0812,50.0909,55546.0
2017-07-11 15:15:00,51.61,51.61,51.47,51.5,166705.0,50.0909,50.0909,49.955,49.9841,166705.0
2017-07-11 15:20:00,51.5,51.56,51.49,51.52,88516.0,49.9841,50.0423,49.9744,50.0035,88516.0
2017-07-11 15:25:00,51.51,51.69,51.51,51.67,81012.0,49.9938,50.1685,49.9938,50.1491,81012.0
2017-07-11 15:30:00,51.67,51.76,51.63,51.74,67945.0,50.1491,50.2365,50.1103,50.2171,67945.0
2017-07-11 15:35:00,51.75,51.75,51.59,51.59,66194.0,50.2268,50.2268,50.0715,50.0715,66194.0
2017-07-11 15:40:00,51.59,51.63,51.58,51.59,59863.0,50.0715,50.1103,50.0618,50.0715,59863.0
2017-07-11 15:45:00,51.6,51.6,51.55,51.56,103091.0,50.0812,50.0812,50.0326,50.0423,103091.0
2017-07-11 15:50:00,51.56,51.67,51.54,51.66,191227.0,50.0423,50.1491,50.0229,50.1394,191227.0
2017-07-11 15:55:00,51.66,51.67,51.59,51.61,215474.0,50.1394,50.1491,50.0715,50.0909,215474.0
2017-07-12 09:30:00,52.97,53.12,52.45,52.92,375669.0,51.4108,51.5564,50.9062,51.3623,375669.0
2017-07-12 09:35:00,52.94,53.16,52.81,52.83,244968.0,51.3817,51.5953,51.2556,51.275,244968.0
2017-07-12 09:40:00,52.84,52.96,52.66,52.68,117321.0,51.2847,51.4011,51.11,51.1294,117321.0
2017-07-12 09:45:00,52.66,52.83,52.65,52.68,92047.0,51.11,51.275,51.1003,51.1294,92047.0
2017-07-12 09:50:00,52.69,52.85,52.61,52.83,94417.0,51.1391,51.2944,51.0614,51.275,94417.0
2017-07-12 09:55:00,52.83,52.83,52.64,52.69,81222.0,51.275,51.275,51.0906,51.1391,81222.0
2017-07-12 10:00:00,52.68,52.78,52.6,52.74,128759.0,51.1294,51.2264,51.0517,51.1876,128759.0
2017-07-12 10:05:00,52.74,52.84,52.65,52.68,104110.0,51.1876,51.2847,51.1003,51.1294,104110.0
2017-07-12 10:10:00,52.68,52.82,52.67,52.79,81526.0,51.1294,51.2653,51.1197,51.2361,81526.0
2017-07-12 10:15:00,52.78,52.99,52.78,52.85,84282.0,51.2264,51.4303,51.2264,51.2944,84282.0
2017-07-12 10:20:00,52.87,53.19,52.81,53.06,204946.0,51.3138,51.6244,51.2556,51.4982,204946.0
2017-07-12 10:25:00,53.08,53.23,53.03,53.17,80514.0,51.5176,51.6632,51.4691,51.605,80514.0
2017-07-12 10:30:00,53.18,53.19,53.05,53.06,86164.0,51.6147,51.6244,51.4885,51.4982,86164.0
2017-07-12 10:35:00,53.05,53.07,52.91,53.01,80704.0,51.4885,51.5079,51.3526,51.4497,80704.0
2017-07-12 10:40:00,53.0,53.07,52.91,53.07,90169.0,51.44,51.5079,51.3526,51.5079,90169.0
2017-07-12 10:45:00,53.07,53.17,53.06,53.13,119101.0,51.5079,51.605,51.4982,51.5661,119101.0
2017-07-12 10:50:00,53.13,53.17,53.08,53.12,50000.0,51.5661,51.605,51.5176,51.5564,50000.0
2017-07-12 10:55:00,53.14,53.24,53.11,53.15,119249.0,51.5758,51.6729,51.5467,51.5855,119249.0
2017-07-12 11:00:00,53.16,53.21,53.14,53.17,98086.0,51.5953,51.6438,51.5758,51.605,98086.0
2017-07-12 11:05:00,53.17,53.23,53.14,53.17,54655.0,51.605,51.6632,51.5758,51.605,54655.0
2017-07-12 11:10:00,53.17,53.3,53.16,53.28,108341.0,51.605,51.7311,51.5953,51.7117,108341.0
2017-07-12 11:15:00,53.28,53.31,53.27,53.3,108024.0,51.7117,51.7408,51.702,51.7311,108024.0
2017-07-12 11:20:00,53.3,53.3,53.25,53.26,87710.0,51.7311,51.7311,51.6826,51.6923,87710.0
2017-07-12 11:25:00,53.26,53.29,53.23,53.27,71071.0,51.6923,51.7214,51.6632,51.702,71071.0
2017-07-12 11:30:00,53.27,53.36,53.25,53.3,144149.0,51.702,51.7894,51.6826,51.7311,144149.0
2017-07-12 11:35:00,53.31,53.41,53.3,53.33,76794.0,51.7408,51.8379,51.7311,51.7602,76794.0
2017-07-12 11:40:00,53.32,53.42,53.31,53.4,79379.0,51.7505,51.8476,51.7408,51.8282,79379.0
2017-07-12 11:45:00,53.41,53.47,53.41,53.47,80017.0,51.8379,51.8961,51.8379,51.8961,80017.0
2017-07-12 11:50:00,53.46,53.47,53.4,53.42,72332.0,51.8864,51.8961,51.8282,51.8476,72332.0
2017-07-12 11:55:00,53.42,53.49,53.41,53.47,49387.0,51.8476,51.9155,51.8379,51.8961,49387.0
2017-07-12 12:00:00,53.47,53.5,53.45,53.47,64621.0,51.8961,51.9252,51.8767,51.8961,64621.0
2017-07-12 12:05:00,53.47,53.5,53.38,53.39,62672.0,51.8961,51.9252,51.8088,51.8185,62672.0
2017-07-12 12:10:00,53.39,53.44,53.3,53.33,109017.0,51.8185,51.867,51.7311,51.7602,109017.0
2017-07-12 12:15:00,53.32,53.43,53.29,53.42,78021.0,51.7505,51.8573,51.7214,51.8476,78021.0
2017-07-12 12:20:00,53.41,53.47,53.4,53.41,63678.0,51.8379,51.8961,51.8282,51.8379,63678.0
2017-07-12 12:25:00,53.42,53.45,53.4,53.45,36232.0,51.8476,51.8767,51.8282,51.8767,36232.0
2017-07-12 12:30:00,53.46,53.5,53.44,53.5,60868.0,51.8864,51.9252,51.867,51.9252,60868.0
2017-07-12 12:35:00,53.5,53.57,53.49,53.52,55104.0,51.9252,51.9932,51.9155,51.9447,55104.0
2017-07-12 12:40:00,53.51,53.53,53.49,53.49,57928.0,51.935,51.9544,51.9155,51.9155,57928.0
2017-07-12 12:45:00,53.5,53.53,53.48,53.52,33418.0,51.9252,51.9544,51.9058,51.9447,33418.0
2017-07-12 12:50:00,53.51,53.53,53.48,53.5,37637.0,51.935,51.9544,51.9058,51.9252,37637.0
2017-07-12 12:55:00,53.5,53.54,53.48,53.52,50330.0,51.9252,51.9641,51.9058,51.9447,50330.0
2017-07-12 13:00:00,53.53,53.54,53.47,53.5,37573.0,51.9544,51.9641,51.8961,51.9252,37573.0
2017-07-12 13:05:00,53.5,53.52,53.44,53.46,82573.0,51.9252,51.9447,51.867,51.8864,82573.0
2017-07-12 13:10:00,53.46,53.51,53.44,53.5,35844.0,51.8864,51.935,51.867,51.9252,35844.0
2017-07-12 13:15:00,53.5,53.5,53.41,53.48,28272.0,51.9252,51.9252,51.8379,51.9058,28272.0
2017-07-12 13:20:00,53.48,53.49,53.43,53.45,21938.0,51.9058,51.9155,51.8573,51.8767,21938.0
2017-07-12 13:25:00,53.45,53.45,53.37,53.38,17663.0,51.8767,51.8767,51.7991,51.8088,17663.0
2017-07-12 13:30:00,53.38,53.42,53.34,53.42,26380.0,51.8088,51.8476,51.77,51.8476,26380.0
2017-07-12 13:35:00,53.41,53.42,53.36,53.37,36124.0,51.8379,51.8476,51.7894,51.7991,36124.0
2017-07-12 13:40:00,53.37,53.46,53.35,53.45,78556.0,51.7991,51.8864,51.7797,51.8767,78556.0
2017-07-12 13:45:00,53.45,53.55,53.44,53.52,62354.0,51.8767,51.9738,51.867,51.9447,62354.0
2017-07-12 13:50:00,53.52,53.55,53.49,53.51,55299.0,51.9447,51.9738,51.9155,51.935,55299.0
2017-07-12 13:55:00,53.5,53.53,53.48,53.52,26241.0,51.9252,51.9544,51.9058,51.9447,26241.0
2017-07-12 14:00:00,53.52,53.54,53.48,53.49,45750.0,51.9447,51.9641,51.9058,51.9155,45750.0
2017-07-12 14:05:00,53.48,53.54,53.48,53.49,51148.0,51.9058,51.9641,51.9058,51.9155,51148.0
2017-07-12 14:10:00,53.48,53.53,53.48,53.5,51447.0,51.9058,51.9544,51.9058,51.9252,51447.0
2017-07-12 14:15:00,53.51,53.52,53.44,53.44,66283.0,51.935,51.9447,51.867,51.867,66283.0
2017-07-12 14:20:00,53.44,53.51,53.44,53.48,57906.0,51.867,51.935,51.867,51.9058,57906.0
2017-07-12 14:25:00,53.48,53.5,53.45,53.47,60237.0,51.9058,51.9252,51.8767,51.8961,60237.0
2017-07-12 14:30:00,53.46,53.51,53.46,53.48,45932.0,51.8864,51.935,51.8864,51.9058,45932.0
2017-07-12 14:35:00,53.47,53.49,53.44,53.45,58347.0,51.8961,51.9155,51.867,51.8767,58347.0
2017-07-12 14:40:00,53.45,53.49,53.44,53.47,24403.0,51.8767,51.9155,51.867,51.8961,24403.0
2017-07-12 14:45:00,53.47,53.53,53.46,53.53,171500.0,51.8961,51.9544,51.8864,51.9544,171500.0
2017-07-12 14:50:00,53.53,53.6,53.53,53.55,62515.0,51.9544,52.0223,51.9544,51.9738,62515.0
2017-07-12 14:55:00,53.55,53.6,53.54,53.6,60055.0,51.9738,52.0223,51.9641,52.0223,60055.0
2017-07-12 15:00:00,53.6,53.6,53.55,53.56,46780.0,52.0223,52.0223,51.9738,51.9835,46780.0
2017-07-12 15:05:00,53.56,53.58,53.52,53.53,55450.0,51.9835,52.0029,51.9447,51.9544,55450.0
2017-07-12 15:10:00,53.53,53.59,53.5,53.59,53166.0,51.9544,52.0126,51.9252,52.0126,53166.0
2017-07-12 15:15:00,53.58,53.58,53.51,53.52,54225.0,52.0029,52.0029,51.935,51.9447,54225.0
2017-07-12 15:20:00,53.53,53.54,53.48,53.53,79367.0,51.9544,51.9641,51.9058,51.9544,79367.0
2017-07-12 15:25:00,53.53,53.57,53.52,53.54,190776.0,51.9544,51.9932,51.9447,51.9641,190776.0
2017-07-12 15:30:00,53.54,53.6,53.53,53.57,109137.0,51.9641,52.0223,51.9544,51.9932,109137.0
2017-07-12 15:35:00,53.58,53.67,53.57,53.66,98925.0,52.0029,52.0902,51.9932,52.0805,98925.0
2017-07-12 15:40:00,53.66,53.74,53.65,53.73,161940.0,52.0805,52.1582,52.0708,52.1485,161940.0
2017-07-12 15:45:00,53.73,53.8,53.72,53.72,267021.0,52.1485,52.2164,52.1388,52.1388,267021.0
2017-07-12 15:50:00,53.72,53.77,53.68,53.76,378153.0,52.1388,52.1873,52.0999,52.1776,378153.0
2017-07-12 15:55:00,53.76,53.83,53.74,53.81,425256.0,52.1776,52.2455,52.1582,52.2261,425256.0
2017-07-13 09:30:00,53.4,53.56,53.15,53.41,177477.0,51.8282,51.9835,51.5855,51.8379,177477.0
2017-07-13 09:35:00,53.45,53.82,53.41,53.65,146363.0,51.8767,52.2358,51.8379,52.0708,146363.0
2017-07-13 09:40:00,53.65,53.76,53.49,53.72,102316.0,52.0708,52.1776,51.9155,52.1388,102316.0
2017-07-13 09:45:00,53.72,53.99,53.67,53.89,110357.0,52.1388,52.4008,52.0902,52.3038,110357.0
2017-07-13 09:50:00,53.88,54.0,53.84,53.93,71284.0,52.2941,52.4105,52.2552,52.3426,71284.0
2017-07-13 09:55:00,53.93,54.07,53.89,54.05,149512.0,52.3426,52.4785,52.3038,52.4591,149512.0
2017-07-13 10:00:00,54.05,54.29,54.03,54.27,118015.0,52.4591,52.692,52.4396,52.6726,118015.0
2017-07-13 10:05:00,54.26,54.45,54.18,54.4,166343.0,52.6629,52.8473,52.5852,52.7988,166343.0
2017-07-13 10:10:00,54.4,54.46,54.34,54.43,82574.0,52.7988,52.857,52.7405,52.8279,82574.0
2017-07-13 10:15:00,54.44,54.47,54.24,54.24,109557.0,52.8376,52.8667,52.6435,52.6435,109557.0
2017-07-13 10:20:00,54.25,54.33,54.14,54.15,150139.0,52.6532,52.7308,52.5464,52.5561,150139.0
2017-07-13 10:25:00,54.16,54.26,54.11,54.16,86082.0,52.5658,52.6629,52.5173,52.5658,86082.0
2017-07-13 10:30:00,54.15,54.28,54.02,54.22,88551.0,52.5561,52.6823,52.4299,52.6241,88551.0
2017-07-13 10:35:00,54.21,54.24,54.04,54.09,69289.0,52.6143,52.6435,52.4494,52.4979,69289.0
2017-07-13 10:40:00,54.09,54.22,54.05,54.2,59190.0,52.4979,52.6241,52.4591,52.6046,59190.0
2017-07-13 10:45:00,54.2,54.32,54.2,54.24,82717.0,52.6046,52.7211,52.6046,52.6435,82717.0
2017-07-13 10:50:00,54.25,54.43,54.24,54.42,67855.0,52.6532,52.8279,52.6435,52.8182,67855.0
2017-07-13 10:55:00,54.43,54.48,54.37,54.4,43770.0,52.8279,52.8764,52.7696,52.7988,43770.0
2017-07-13 11:00:00,54.4,54.41,54.33,54.37,38029.0,52.7988,52.8085,52.7308,52.7696,38029.0
2017-07-13 11:05:00,54.37,54.45,54.37,54.39,81961.0,52.7696,52.8473,52.7696,52.789,81961.0
2017-07-13 11:10:00,54.38,54.38,54.33,54.34,58590.0,52.7793,52.7793,52.7308,52.7405,58590.0
2017-07-13 11:15:00,54.34,54.48,54.31,54.32,84944.0,52.7405,52.8764,52.7114,52.7211,84944.0
2017-07-13 11:20:00,54.33,54.34,54.17,54.2,68289.0,52.7308,52.7405,52.5755,52.6046,68289.0
2017-07-13 11:25:00,54.21,54.24,54.15,54.18,58919.0,52.6143,52.6435,52.5561,52.5852,58919.0
2017-07-13 11:30:00,54.16,54.18,54.05,54.16,32328.0,52.5658,52.5852,52.4591,52.5658,32328.0
2017-07-13 11:35:00,54.16,54.16,54.06,54.1,36150.0,52.5658,52.5658,52.4688,52.5076,36150.0
2017-07-13 11:40:00,54.1,54.12,53.89,53.91,60439.0,52.5076,52.527,52.3038,52.3232,60439.0
2017-07-13 11:45:00,53.93,53.93,53.81,53.89,279933.0,52.3426,52.3426,52.2261,52.3038,279933.0
2017-07-13 11:50:00,53.89,53.98,53.84,53.96,96211.0,52.3038,52.3911,52.2552,52.3717,96211.0
2017-07-13 11:55:00,53.95,53.95,53.77,53.78,35215.0,52.362,52.362,52.1873,52.197,35215.0
2017-07-13 12:00:00,53.78,53.79,53.62,53.64,38329.0,52.197,52.2067,52.0417,52.0611,38329.0
2017-07-13 12:05:00,53.65,53.7,53.63,53.67,32300.0,52.0708,52.1194,52.0514,52.0902,32300.0
2017-07-13 12:10:00,53.67,53.74,53.64,53.73,23634.0,52.0902,52.1582,52.0611,52.1485,23634.0
2017-07-13 12:15:00,53.74,53.87,53.73,53.87,48130.0,52.1582,52.2844,52.1485,52.2844,48130.0
2017-07-13 12:20:00,53.87,53.92,53.84,53.87,29763.0,52.2844,52.3329,52.2552,52.2844,29763.0
2017-07-13 12:25:00,53.88,53.95,53.87,53.91,26036.0,52.2941,52.362,52.2844,52.3232,26036.0
2017-07-13 12:30:00,53.92,53.93,53.8,53.84,35147.0,52.3329,52.3426,52.2164,52.2552,35147.0
2017-07-13 12:35:00,53.85,53.9,53.83,53.84,23180.0,52.2649,52.3135,52.2455,52.2552,23180.0
2017-07-13 12:40:00,53.84,53.93,53.84,53.86,21926.0,52.2552,52.3426,52.2552,52.2746,21926.0
2017-07-13 12:45:00,53.87,53.92,53.86,53.88,22436.0,52.2844,52.3329,52.2746,52.2941,22436.0
2017-07-13 12:50:00,53.88,53.89,53.82,53.85,19532.0,52.2941,52.3038,52.2358,52.2649,19532.0
2017-07-13 12:55:00,53.85,53.88,53.83,53.87,17372.0,52.2649,52.2941,52.2455,52.2844,17372.0
2017-07-13 13:00:00,53.87,53.91,53.83,53.89,27670.0,52.2844,52.3232,52.2455,52.3038,27670.0
2017-07-13 13:05:00,53.89,53.89,53.71,53.76,83488.0,52.3038,52.3038,52.1291,52.1776,83488.0
2017-07-13 13:10:00,53.75,53.78,53.68,53.78,21207.0,52.1679,52.197,52.0999,52.197,21207.0
2017-07-13 13:15:00,53.78,53.8,53.76,53.78,11813.0,52.197,52.2164,52.1776,52.197,11813.0
2017-07-13 13:20:00,53.78,53.81,53.72,53.73,17514.0,52.197,52.2261,52.1388,52.1485,17514.0
2017-07-13 13:25:00,53.73,53.74,53.64,53.69,24189.0,52.1485,52.1582,52.0611,52.1097,24189.0
2017-07-13 13:30:00,53.69,53.71,53.61,53.66,56590.0,52.1097,52.1291,52.032,52.0805,56590.0
2017-07-13 13:35:00,53.67,53.73,53.67,53.71,12172.0,52.0902,52.1485,52.0902,52.1291,12172.0
2017-07-13 13:40:00,53.73,53.78,53.66,53.72,20372.0,52.1485,52.197,52.0805,52.1388,20372.0
2017-07-13 13:45:00,53.71,53.72,53.61,53.63,19779.0,52.1291,52.1388,52.032,52.0514,19779.0
2017-07-13 13:50:00,53.63,53.7,53.63,53.69,14584.0,52.0514,52.1194,52.0514,52.1097,14584.0
2017-07-13 13:55:00,53.69,53.71,53.66,53.7,22841.0,52.1097,52.1291,52.0805,52.1194,22841.0
2017-07-13 14:00:00,53.69,53.7,53.64,53.66,36571.0,52.1097,52.1194,52.0611,52.0805,36571.0
2017-07-13 14:05:00,53.66,53.73,53.61,53.7,72430.0,52.0805,52.1485,52.032,52.1194,72430.0
2017-07-13 14:10:00,53.71,53.73,53.63,53.64,30031.0,52.1291,52.1485,52.0514,52.0611,30031.0
2017-07-13 14:15:00,53.63,53.69,53.62,53.66,24098.0,52.0514,52.1097,52.0417,52.0805,24098.0
2017-07-13 14:20:00,53.67,53.75,53.64,53.74,47414.0,52.0902,52.1679,52.0611,52.1582,47414.0
2017-07-13 14:25:00,53.74,53.82,53.72,53.73,21677.0,52.1582,52.2358,52.1388,52.1485,21677.0
2017-07-13 14:30:00,53.73,53.85,53.73,53.84,24666.0,52.1485,52.2649,52.1485,52.2552,24666.0
2017-07-13 14:35:00,53.85,53.9,53.85,53.86,26702.0,52.2649,52.3135,52.2649,52.2746,26702.0
2017-07-13 14:40:00,53.86,53.88,53.81,53.83,23630.0,52.2746,52.2941,52.2261,52.2455,23630.0
2017-07-13 14:45:00,53.83,53.87,53.81,53.83,23320.0,52.2455,52.2844,52.2261,52.2455,23320.0
2017-07-13 14:50:00,53.82,53.86,53.81,53.81,23731.0,52.2358,52.2746,52.2261,52.2261,23731.0
2017-07-13 14:55:00,53.82,53.87,53.81,53.87,20970.0,52.2358,52.2844,52.2261,52.2844,20970.0
2017-07-13 15:00:00,53.88,53.89,53.83,53.85,28221.0,52.2941,52.3038,52.2455,52.2649,28221.0
2017-07-13 15:05:00,53.85,53.89,53.84,53.88,34344.0,52.2649,52.3038,52.2552,52.2941,34344.0
2017-07-13 15:10:00,53.88,53.89,53.85,53.88,37627.0,52.2941,52.3038,52.2649,52.2941,37627.0
2017-07-13 15:15:00,53.88,53.89,53.85,53.89,17254.0,52.2941,52.3038,52.2649,52.3038,17254.0
2017-07-13 15:20:00,53.88,53.88,53.8,53.85,29593.0,52.2941,52.2941,52.2164,52.2649,29593.0
2017-07-13 15:25:00,53.84,53.88,53.8,53.82,35353.0,52.2552,52.2941,52.2164,52.2358,35353.0
2017-07-13 15:30:00,53.81,53.81,53.73,53.75,38170.0,52.2261,52.2261,52.1485,52.1679,38170.0
2017-07-13 15:35:00,53.74,53.78,53.74,53.77,37229.0,52.1582,52.197,52.1582,52.1873,37229.0
2017-07-13 15:40:00,53.78,53.9,53.77,53.89,48236.0,52.197,52.3135,52.1873,52.3038,48236.0
2017-07-13 15:45:00,53.89,53.92,53.84,53.87,81503.0,52.3038,52.3329,52.2552,52.2844,81503.0
2017-07-13 15:50:00,53.88,53.91,53.85,53.88,97331.0,52.2941,52.3232,52.2649,52.2941,97331.0
2017-07-13 15:55:00,53.88,53.89,53.78,53.81,202243.0,52.2941,52.3038,52.197,52.2261,202243.0
2017-07-14 09:30:00,53.8,53.8,53.34,53.74,139028.0,52.2164,52.2164,51.77,52.1582,139028.0
2017-07-14 09:35:00,53.74,53.77,53.4,53.45,78766.0,52.1582,52.1873,51.8282,51.8767,78766.0
2017-07-14 09:40:00,53.49,53.58,53.42,53.57,56198.0,51.9155,52.0029,51.8476,51.9932,56198.0
2017-07-14 09:45:00,53.57,53.67,53.56,53.66,23690.0,51.9932,52.0902,51.9835,52.0805,23690.0
2017-07-14 09:50:00,53.66,53.77,53.63,53.77,43735.0,52.0805,52.1873,52.0514,52.1873,43735.0
2017-07-14 09:55:00,53.77,53.86,53.74,53.8,28649.0,52.1873,52.2746,52.1582,52.2164,28649.0
2017-07-14 10:00:00,53.8,53.94,53.7,53.84,28732.0,52.2164,52.3523,52.1194,52.2552,28732.0
2017-07-14 10:05:00,53.85,53.89,53.76,53.86,28494.0,52.2649,52.3038,52.1776,52.2746,28494.0
2017-07-14 10:10:00,53.86,53.89,53.81,53.89,16301.0,52.2746,52.3038,52.2261,52.3038,16301.0
2017-07-14 10:15:00,53.91,54.0,53.87,53.87,37411.0,52.3232,52.4105,52.2844,52.2844,37411.0
2017-07-14 10:20:00,53.87,53.91,53.83,53.86,16471.0,52.2844,52.3232,52.2455,52.2746,16471.0
2017-07-14 10:25:00,53.86,53.89,53.82,53.82,12703.0,52.2746,52.3038,52.2358,52.2358,12703.0
2017-07-14 10:30:00,53.83,53.85,53.69,53.71,35181.0,52.2455,52.2649,52.1097,52.1291,35181.0
2017-07-14 10:35:00,53.72,53.8,53.69,53.8,28213.0,52.1388,52.2164,52.1097,52.2164,28213.0
2017-07-14 10:40:00,53.8,53.84,53.71,53.71,22304.0,52.2164,52.2552,52.1291,52.1291,22304.0
2017-07-14 10:45:00,53.72,53.81,53.68,53.8,26792.0,52.1388,52.2261,52.0999,52.2164,26792.0
2017-07-14 10:50:00,53.8,53.83,53.74,53.8,20399.0,52.2164,52.2455,52.1582,52.2164,20399.0
2017-07-14 10:55:00,53.81,53.84,53.76,53.8,12822.0,52.2261,52.2552,52.1776,52.2164,12822.0
2017-07-14 11:00:00,53.8,53.83,53.76,53.77,41900.0,52.2164,52.2455,52.1776,52.1873,41900.0
2017-07-14 11:05:00,53.76,53.83,53.72,53.79,30663.0,52.1776,52.2455,52.1388,52.2067,30663.0
2017-07-14 11:10:00,53.79,53.81,53.76,53.77,8572.0,52.2067,52.2261,52.1776,52.1873,8572.0
2017-07-14 11:15:00,53.77,53.81,53.75,53.8,32354.0,52.1873,52.2261,52.1679,52.2164,32354.0
2017-07-14 11:20:00,53.8,53.87,53.76,53.8,29747.0,52.2164,52.2844,52.1776,52.2164,29747.0
2017-07-14 11:25:00,53.81,53.83,53.76,53.82,16752.0,52.2261,52.2455,52.1776,52.2358,16752.0
2017-07-14 11:30:00,53.83,53.85,53.82,53.83,16245.0,52.2455,52.2649,52.2358,52.2455,16245.0
2017-07-14 11:35:00,53.83,53.85,53.78,53.78,14099.0,52.2455,52.2649,52.197,52.197,14099.0
2017-07-14 11:40:00,53.79,53.84,53.78,53.84,17585.0,52.2067,52.2552,52.197,52.2552,17585.0
2017-07-14 11:45:00,53.84,53.85,53.81,53.83,14257.0,52.2552,52.2649,52.2261,52.2455,14257.0
2017-07-14 11:50:00,53.83,53.85,53.75,53.75,18980.0,52.2455,52.2649,52.1679,52.1679,18980.0
2017-07-14 11:55:00,53.75,53.82,53.74,53.82,17196.0,52.1679,52.2358,52.1582,52.2358,17196.0
2017-07-14 12:00:00,53.84,53.93,53.82,53.91,25121.0,52.2552,52.3426,52.2358,52.3232,25121.0
2017-07-14 12:05:00,53.91,53.92,53.85,53.86,16627.0,52.3232,52.3329,52.2649,52.2746,16627.0
2017-07-14 12:10:00,53.87,53.88,53.83,53.86,11328.0,52.2844,52.2941,52.2455,52.2746,11328.0
2017-07-14 12:15:00,53.85,53.87,53.84,53.87,10261.0,52.2649,52.2844,52.2552,52.2844,10261.0
2017-07-14 12:20:00,53.86,53.88,53.84,53.88,10199.0,52.2746,52.2941,52.2552,52.2941,10199.0
2017-07-14 12:25:00,53.88,53.97,53.88,53.96,33991.0,52.2941,52.3814,52.2941,52.3717,33991.0
2017-07-14 12:30:00,53.97,54.04,53.97,54.03,36682.0,52.3814,52.4494,52.3814,52.4396,36682.0
2017-07-14 12:35:00,54.03,54.1,53.98,54.1,25739.0,52.4396,52.5076,52.3911,52.5076,25739.0
2017-07-14 12:40:00,54.09,54.1,54.0,54.0,10828.0,52.4979,52.5076,52.4105,52.4105,10828.0
2017-07-14 12:45:00,54.0,54.02,53.98,54.02,20664.0,52.4105,52.4299,52.3911,52.4299,20664.0
2017-07-14 12:50:00,54.03,54.05,53.99,54.05,11956.0,52.4396,52.4591,52.4008,52.4591,11956.0
2017-07-14 12:55:00,54.05,54.07,54.02,54.05,8600.0,52.4591,52.4785,52.4299,52.4591,8600.0
2017-07-14 13:00:00,54.05,54.08,54.0,54.01,10397.0,52.4591,52.4882,52.4105,52.4202,10397.0
2017-07-14 13:05:00,54.02,54.1,54.02,54.09,16361.0,52.4299,52.5076,52.4299,52.4979,16361.0
2017-07-14 13:10:00,54.09,54.19,54.08,54.19,42584.0,52.4979,52.5949,52.4882,52.5949,42584.0
2017-07-14 13:15:00,54.2,54.23,54.17,54.2,19841.0,52.6046,52.6338,52.5755,52.6046,19841.0
2017-07-14 13:20:00,54.19,54.23,54.15,54.22,21026.0,52.5949,52.6338,52.5561,52.6241,21026.0
2017-07-14 13:25:00,54.21,54.23,54.18,54.19,21713.0,52.6143,52.6338,52.5852,52.5949,21713.0
2017-07-14 13:30:00,54.19,54.22,54.15,54.18,40525.0,52.5949,52.6241,52.5561,52.5852,40525.0
2017-07-14 13:35:00,54.18,54.25,54.17,54.22,28785.0,52.5852,52.6532,52.5755,52.6241,28785.0
2017-07-14 13:40:00,54.21,54.22,54.18,54.19,20781.0,52.6143,52.6241,52.5852,52.5949,20781.0
2017-07-14 13:45:00,54.2,54.23,54.16,54.17,19432.0,52.6046,52.6338,52.5658,52.5755,19432.0
2017-07-14 13:50:00,54.15,54.18,54.11,54.15,19572.0,52.5561,52.5852,52.5173,52.5561,19572.0
2017-07-14 13:55:00,54.16,54.23,54.13,54.17,20093.0,52.5658,52.6338,52.5367,52.5755,20093.0
2017-07-14 14:00:00,54.18,54.18,54.08,54.11,19842.0,52.5852,52.5852,52.4882,52.5173,19842.0
2017-07-14 14:05:00,54.11,54.14,54.09,54.11,15248.0,52.5173,52.5464,52.4979,52.5173,15248.0
2017-07-14 14:10:00,54.11,54.12,54.08,54.11,15480.0,52.5173,52.527,52.4882,52.5173,15480.0
2017-07-14 14:15:00,54.12,54.2,54.12,54.17,17412.0,52.527,52.6046,52.527,52.5755,17412.0
2017-07-14 14:20:00,54.16,54.22,54.16,54.17,18390.0,52.5658,52.6241,52.5658,52.5755,18390.0
2017-07-14 14:25:00,54.17,54.19,54.13,54.17,19353.0,52.5755,52.5949,52.5367,52.5755,19353.0
2017-07-14 14:30:00,54.16,54.2,54.14,54.16,15338.0,52.5658,52.6046,52.5464,52.5658,15338.0
2017-07-14 14:35:00,54.16,54.2,54.15,54.18,21060.0,52.5658,52.6046,52.5561,52.5852,21060.0
2017-07-14 14:40:00,54.18,54.19,54.14,54.16,16456.0,52.5852,52.5949,52.5464,52.5658,16456.0
2017-07-14 14:45:00,54.15,54.16,54.13,54.14,25211.0,52.5561,52.5658,52.5367,52.5464,25211.0
2017-07-14 14:50:00,54.13,54.15,54.07,54.08,53533.0,52.5367,52.5561,52.4785,52.4882,53533.0
2017-07-14 14:55:00,54.08,54.08,53.98,53.98,30030.0,52.4882,52.4882,52.3911,52.3911,30030.0
2017-07-14 15:00:00,53.98,54.05,53.98,54.03,25438.0,52.3911,52.4591,52.3911,52.4396,25438.0
2017-07-14 15:05:00,54.03,54.05,54.01,54.04,15364.0,52.4396,52.4591,52.4202,52.4494,15364.0
2017-07-14 15:10:00,54.05,54.11,54.04,54.08,27242.0,52.4591,52.5173,52.4494,52.4882,27242.0
2017-07-14 15:15:00,54.08,54.12,54.05,54.1,29478.0,52.4882,52.527,52.4591,52.5076,29478.0
2017-07-14 15:20:00,54.1,54.12,54.09,54.11,23935.0,52.5076,52.527,52.4979,52.5173,23935.0
2017-07-14 15:25:00,54.11,54.19,54.11,54.17,30925.0,52.5173,52.5949,52.5173,52.5755,30925.0
2017-07-14 15:30:00,54.17,54.23,54.12,54.13,119290.0,52.5755,52.6338,52.527,52.5367,119290.0
2017-07-14 15:35:00,54.12,54.25,54.12,54.25,80998.0,52.527,52.6532,52.527,52.6532,80998.0
2017-07-14 15:40:00,54.24,54.26,54.19,54.24,108919.0,52.6435,52.6629,52.5949,52.6435,108919.0
2017-07-14 15:45:00,54.23,54.26,54.22,54.25,101217.0,52.6338,52.6629,52.6241,52.6532,101217.0
2017-07-14 15:50:00,54.25,54.28,54.19,54.19,344617.0,52.6532,52.6823,52.5949,52.5949,344617.0
2017-07-14 15:55:00,54.19,54.22,54.16,54.22,373279.0,52.5949,52.6241,52.5658,52.6241,373279.0
2017-07-17 09:30:00,54.21,54.22,53.89,53.98,90525.0,52.6143,52.6241,52.3038,52.3911,90525.0
2017-07-17 09:35:00,54.0,54.13,53.89,53.93,78277.0,52.4105,52.5367,52.3038,52.3426,78277.0
2017-07-17 09:40:00,53.94,54.04,53.88,54.04,70460.0,52.3523,52.4494,52.2941,52.4494,70460.0
2017-07-17 09:45:00,54.05,54.09,53.95,53.99,38709.0,52.4591,52.4979,52.362,52.4008,38709.0
2017-07-17 09:50:00,53.99,54.08,53.89,54.08,42943.0,52.4008,52.4882,52.3038,52.4882,42943.0
2017-07-17 09:55:00,54.08,54.15,54.02,54.04,30879.0,52.4882,52.5561,52.4299,52.4494,30879.0
2017-07-17 10:00:00,54.03,54.11,54.03,54.04,36146.0,52.4396,52.5173,52.4396,52.4494,36146.0
2017-07-17 10:05:00,54.04,54.15,54.03,54.08,24934.0,52.4494,52.5561,52.4396,52.4882,24934.0
2017-07-17 10:10:00,54.08,54.1,54.03,54.1,11729.0,52.4882,52.5076,52.4396,52.5076,11729.0
2017-07-17 10:15:00,54.1,54.22,54.1,54.15,34984.0,52.5076,52.6241,52.5076,52.5561,34984.0
2017-07-17 10:20:00,54.16,54.2,54.13,54.19,22934.0,52.5658,52.6046,52.5367,52.5949,22934.0
2017-07-17 10:25:00,54.18,54.22,54.05,54.07,41533.0,52.5852,52.6241,52.4591,52.4785,41533.0
2017-07-17 10:30:00,54.07,54.14,54.05,54.14,23204.0,52.4785,52.5464,52.4591,52.5464,23204.0
2017-07-17 10:35:00,54.13,54.16,54.06,54.12,22510.0,52.5367,52.5658,52.4688,52.527,22510.0
2017-07-17 10:40:00,54.11,54.17,54.11,54.16,21437.0,52.5173,52.5755,52.5173,52.5658,21437.0
2017-07-17 10:45:00,54.15,54.17,54.09,54.12,65047.0,52.5561,52.5755,52.4979,52.527,65047.0
2017-07-17 10:50:00,54.12,54.19,54.11,54.16,14914.0,52.527,52.5949,52.5173,52.5658,14914.0
2017-07-17 10:55:00,54.17,54.17,54.07,54.08,22011.0,52.5755,52.5755,52.4785,52.4882,22011.0
2017-07-17 11:00:00,54.07,54.12,54.05,54.05,49433.0,52.4785,52.527,52.4591,52.4591,49433.0
2017-07-17 11:05:00,54.05,54.07,53.98,54.01,35710.0,52.4591,52.4785,52.3911,52.4202,35710.0
2017-07-17 11:10:00,54.01,54.05,53.99,54.01,49649.0,52.4202,52.4591,52.4008,52.4202,49649.0
2017-07-17 11:15:00,54.01,54.05,53.98,54.01,33094.0,52.4202,52.4591,52.3911,52.4202,33094.0
2017-07-17 11:20:00,54.01,54.03,53.99,54.01,20963.0,52.4202,52.4396,52.4008,52.4202,20963.0
2017-07-17 11:25:00,54.01,54.01,53.96,53.98,24404.0,52.4202,52.4202,52.3717,52.3911,24404.0
2017-07-17 11:30:00,53.98,54.06,53.97,54.01,38971.0,52.3911,52.4688,52.3814,52.4202,38971.0
2017-07-17 11:35:00,54.02,54.03,53.92,53.93,21617.0,52.4299,52.4396,52.3329,52.3426,21617.0
2017-07-17 11:40:00,53.93,53.99,53.9,53.97,40946.0,52.3426,52.4008,52.3135,52.3814,40946.0
2017-07-17 11:45:00,53.97,54.02,53.94,54.01,13246.0,52.3814,52.4299,52.3523,52.4202,13246.0
2017-07-17 11:50:00,54.01,54.04,53.98,53.98,10569.0,52.4202,52.4494,52.3911,52.3911,10569.0
2017-07-17 11:55:00,53.98,54.0,53.97,53.99,14438.0,52.3911,52.4105,52.3814,52.4008,14438.0
2017-07-17 12:00:00,53.98,54.02,53.97,54.0,27661.0,52.3911,52.4299,52.3814,52.4105,27661.0
2017-07-17 12:05:00,54.0,54.05,53.99,54.01,17964.0,52.4105,52.4591,52.4008,52.4202,17964.0
2017-07-17 12:10:00,54.01,54.03,54.0,54.03,7335.0,52.4202,52.4396,52.4105,52.4396,7335.0
2017-07-17 12:15:00,54.03,54.04,54.01,54.03,5814.0,52.4396,52.4494,52.4202,52.4396,5814.0
2017-07-17 12:20:00,54.03,54.05,54.01,54.03,10510.0,52.4396,52.4591,52.4202,52.4396,10510.0
2017-07-17 12:25:00,54.04,54.09,54.03,54.05,17510.0,52.4494,52.4979,52.4396,52.4591,17510.0
2017-07-17 12:30:00,54.05,54.1,54.05,54.09,6700.0,52.4591,52.5076,52.4591,52.4979,6700.0
2017-07-17 12:35:00,54.09,54.11,54.06,54.09,8786.0,52.4979,52.5173,52.4688,52.4979,8786.0
2017-07-17 12:40:00,54.09,54.12,54.09,54.11,8476.0,52.4979,52.527,52.4979,52.5173,8476.0
2017-07-17 12:45:00,54.1,54.12,54.06,54.08,9954.0,52.5076,52.527,52.4688,52.4882,9954.0
2017-07-17 12:50:00,54.07,54.09,54.05,54.08,5196.0,52.4785,52.4979,52.4591,52.4882,5196.0
2017-07-17 12:55:00,54.08,54.09,54.05,54.06,5200.0,52.4882,52.4979,52.4591,52.4688,5200.0
2017-07-17 13:00:00,54.06,54.08,54.03,54.03,13169.0,52.4688,52.4882,52.4396,52.4396,13169.0
2017-07-17 13:05:00,54.03,54.05,54.01,54.01,11780.0,52.4396,52.4591,52.4202,52.4202,11780.0
2017-07-17 13:10:00,54.02,54.09,54.02,54.09,9967.0,52.4299,52.4979,52.4299,52.4979,9967.0
2017-07-17 13:15:00,54.09,54.1,54.05,54.06,14241.0,52.4979,52.5076,52.4591,52.4688,14241.0
2017-07-17 13:20:00,54.06,54.07,54.02,54.03,15857.0,52.4688,52.4785,52.4299,52.4396,15857.0
2017-07-17 13:25:00,54.04,54.08,54.03,54.03,5500.0,52.4494,52.4882,52.4396,52.4396,5500.0
2017-07-17 13:30:00,54.04,54.06,54.02,54.04,8632.0,52.4494,52.4688,52.4299,52.4494,8632.0
2017-07-17 13:35:00,54.04,54.09,54.03,54.06,9350.0,52.4494,52.4979,52.4396,52.4688,9350.0
2017-07-17 13:40:00,54.06,54.11,54.06,54.11,7416.0,52.4688,52.5173,52.4688,52.5173,7416.0
2017-07-17 13:45:00,54.12,54.18,54.12,54.17,48774.0,52.527,52.5852,52.527,52.5755,48774.0
2017-07-17 13:50:00,54.17,54.18,54.09,54.1,15068.0,52.5755,52.5852,52.4979,52.5076,15068.0
2017-07-17 13:55:00,54.11,54.14,54.06,54.13,26072.0,52.5173,52.5464,52.4688,52.5367,26072.0
2017-07-17 14:00:00,54.14,54.16,54.12,54.14,10146.0,52.5464,52.5658,52.527,52.5464,10146.0
2017-07-17 14:05:00,54.15,54.15,54.1,54.11,39712.0,52.5561,52.5561,52.5076,52.5173,39712.0
2017-07-17 14:10:00,54.1,54.11,53.99,54.01,63511.0,52.5076,52.5173,52.4008,52.4202,63511.0
2017-07-17 14:15:00,54.01,54.05,54.0,54.04,11759.0,52.4202,52.4591,52.4105,52.4494,11759.0
2017-07-17 14:20:00,54.04,54.06,54.02,54.06,15021.0,52.4494,52.4688,52.4299,52.4688,15021.0
2017-07-17 14:25:00,54.05,54.16,54.05,54.15,19834.0,52.4591,52.5658,52.4591,52.5561,19834.0
2017-07-17 14:30:00,54.15,54.15,54.11,54.11,16485.0,52.5561,52.5561,52.5173,52.5173,16485.0
2017-07-17 14:35:00,54.12,54.17,54.09,54.15,32100.0,52.527,52.5755,52.4979,52.5561,32100.0
2017-07-17 14:40:00,54.16,54.28,54.16,54.17,113458.0,52.5658,52.6823,52.5658,52.5755,113458.0
2017-07-17 14:45:00,54.18,54.2,54.15,54.15,16451.0,52.5852,52.6046,52.5561,52.5561,16451.0
2017-07-17 14:50:00,54.16,54.16,54.04,54.06,24407.0,52.5658,52.5658,52.4494,52.4688,24407.0
2017-07-17 14:55:00,54.06,54.08,54.04,54.04,24487.0,52.4688,52.4882,52.4494,52.4494,24487.0
2017-07-17 15:00:00,54.05,54.08,54.03,54.06,30665.0,52.4591,52.4882,52.4396,52.4688,30665.0
2017-07-17 15:05:00,54.05,54.06,54.02,54.04,23950.0,52.4591,52.4688,52.4299,52.4494,23950.0
2017-07-17 15:10:00,54.04,54.08,54.03,54.05,22118.0,52.4494,52.4882,52.4396,52.4591,22118.0
2017-07-17 15:15:00,54.05,54.07,54.03,54.06,25561.0,52.4591,52.4785,52.4396,52.4688,25561.0
2017-07-17 15:20:00,54.06,54.06,54.01,54.04,49222.0,52.4688,52.4688,52.4202,52.4494,49222.0
2017-07-17 15:25:00,54.03,54.08,53.99,53.99,41238.0,52.4396,52.4882,52.4008,52.4008,41238.0
2017-07-17 15:30:00,54.0,54.02,53.99,53.99,33292.0,52.4105,52.4299,52.4008,52.4008,33292.0
2017-07-17 15:35:00,54.0,54.01,53.94,53.95,95537.0,52.4105,52.4202,52.3523,52.362,95537.0
2017-07-17 15:40:00,53.96,53.96,53.9,53.94,69197.0,52.3717,52.3717,52.3135,52.3523,69197.0
2017-07-17 15:45:00,53.94,53.97,53.93,53.97,63908.0,52.3523,52.3814,52.3426,52.3814,63908.0
2017-07-17 15:50:00,53.96,53.97,53.86,53.86,147475.0,52.3717,52.3814,52.2746,52.2746,147475.0
2017-07-17 15:55:00,53.87,53.89,53.85,53.88,193177.0,52.2844,52.3038,52.2649,52.2941,193177.0
2017-07-18 09:30:00,53.83,53.84,53.54,53.59,77171.0,52.2455,52.2552,51.9641,52.0126,77171.0
2017-07-18 09:35:00,53.59,53.75,53.57,53.66,28495.0,52.0126,52.1679,51.9932,52.0805,28495.0
2017-07-18 09:40:00,53.65,53.68,53.59,53.64,22223.0,52.0708,52.0999,52.0126,52.0611,22223.0
2017-07-18 09:45:00,53.62,53.69,53.55,53.65,34899.0,52.0417,52.1097,51.9738,52.0708,34899.0
2017-07-18 09:50:00,53.65,53.69,53.63,53.65,24055.0,52.0708,52.1097,52.0514,52.0708,24055.0
2017-07-18 09:55:00,53.66,53.81,53.66,53.78,48294.0,52.0805,52.2261,52.0805,52.197,48294.0
2017-07-18 10:00:00,53.79,53.82,53.59,53.6,44468.0,52.2067,52.2358,52.0126,52.0223,44468.0
2017-07-18 10:05:00,53.6,53.6,53.45,53.56,57459.0,52.0223,52.0223,51.8767,51.9835,57459.0
2017-07-18 10:10:00,53.56,53.74,53.56,53.71,41223.0,51.9835,52.1582,51.9835,52.1291,41223.0
2017-07-18 10:15:00,53.71,53.72,53.6,53.64,34327.0,52.1291,52.1388,52.0223,52.0611,34327.0
2017-07-18 10:20:00,53.63,53.74,53.62,53.63,35625.0,52.0514,52.1582,52.0417,52.0514,35625.0
2017-07-18 10:25:00,53.64,53.73,53.64,53.65,13355.0,52.0611,52.1485,52.0611,52.0708,13355.0
2017-07-18 10:30:00,53.66,53.72,53.63,53.63,22027.0,52.0805,52.1388,52.0514,52.0514,22027.0
2017-07-18 10:35:00,53.63,53.64,53.56,53.59,33600.0,52.0514,52.0611,51.9835,52.0126,33600.0
2017-07-18 10:40:00,53.58,53.59,53.44,53.58,78892.0,52.0029,52.0126,51.867,52.0029,78892.0
2017-07-18 10:45:00,53.57,53.62,53.53,53.59,44541.0,51.9932,52.0417,51.9544,52.0126,44541.0
2017-07-18 10:50:00,53.6,53.73,53.6,53.71,38348.0,52.0223,52.1485,52.0223,52.1291,38348.0
2017-07-18 10:55:00,53.71,53.79,53.65,53.69,87147.0,52.1291,52.2067,52.0708,52.1097,87147.0
2017-07-18 11:00:00,53.68,53.69,53.63,53.68,20886.0,52.0999,52.1097,52.0514,52.0999,20886.0
2017-07-18 11:05:00,53.67,53.68,53.6,53.66,35161.0,52.0902,52.0999,52.0223,52.0805,35161.0
2017-07-18 11:10:00,53.66,53.68,53.63,53.67,37564.0,52.0805,52.0999,52.0514,52.0902,37564.0
2017-07-18 11:15:00,53.66,53.66,53.59,53.61,23680.0,52.0805,52.0805,52.0126,52.032,23680.0
2017-07-18 11:20:00,53.61,53.7,53.61,53.69,12507.0,52.032,52.1194,52.032,52.1097,12507.0
2017-07-18 11:25:00,53.7,53.75,53.69,53.72,23431.0,52.1194,52.1679,52.1097,52.1388,23431.0
2017-07-18 11:30:00,53.73,53.81,53.72,53.79,28511.0,52.1485,52.2261,52.1388,52.2067,28511.0
2017-07-18 11:35:00,53.77,53.78,53.71,53.72,15802.0,52.1873,52.197,52.1291,52.1388,15802.0
2017-07-18 11:40:00,53.72,53.78,53.72,53.77,15086.0,52.1388,52.197,52.1388,52.1873,15086.0
2017-07-18 11:45:00,53.76,53.79,53.74,53.77,6680.0,52.1776,52.2067,52.1582,52.1873,6680.0
2017-07-18 11:50:00,53.77,53.78,53.66,53.67,20901.0,52.1873,52.197,52.0805,52.0902,20901.0
2017-07-18 11:55:00,53.67,53.68,53.6,53.62,20736.0,52.0902,52.0999,52.0223,52.0417,20736.0
2017-07-18 12:00:00,53.63,53.71,53.62,53.66,11528.0,52.0514,52.1291,52.0417,52.0805,11528.0
2017-07-18 12:05:00,53.66,53.72,53.66,53.71,22231.0,52.0805,52.1388,52.0805,52.1291,22231.0
2017-07-18 12:10:00,53.72,53.74,53.67,53.68,22540.0,52.1388,52.1582,52.0902,52.0999,22540.0
2017-07-18 12:15:00,53.7,53.73,53.69,53.73,7937.0,52.1194,52.1485,52.1097,52.1485,7937.0
2017-07-18 12:20:00,53.73,53.75,53.7,53.74,20818.0,52.1485,52.1679,52.1194,52.1582,20818.0
2017-07-18 12:25:00,53.75,53.77,53.71,53.72,9100.0,52.1679,52.1873,52.1291,52.1388,9100.0
2017-07-18 12:30:00,53.72,53.75,53.7,53.73,23461.0,52.1388,52.1679,52.1194,52.1485,23461.0
2017-07-18 12:35:00,53.73,53.74,53.7,53.73,8938.0,52.1485,52.1582,52.1194,52.1485,8938.0
2017-07-18 12:40:00,53.72,53.77,53.68,53.7,18500.0,52.1388,52.1873,52.0999,52.1194,18500.0
2017-07-18 12:45:00,53.69,53.71,53.67,53.68,26095.0,52.1097,52.1291,52.0902,52.0999,26095.0
2017-07-18 12:50:00,53.68,53.75,53.67,53.73,21181.0,52.0999,52.1679,52.0902,52.1485,21181.0
2017-07-18 12:55:00,53.73,53.73,53.67,53.67,12074.0,52.1485,52.1485,52.0902,52.0902,12074.0
2017-07-18 13:00:00,53.67,53.68,53.54,53.59,31373.0,52.0902,52.0999,51.9641,52.0126,31373.0
2017-07-18 13:05:00,53.59,53.62,53.57,53.58,21435.0,52.0126,52.0417,51.9932,52.0029,21435.0
2017-07-18 13:10:00,53.57,53.59,53.56,53.56,13140.0,51.9932,52.0126,51.9835,51.9835,13140.0
2017-07-18 13:15:00,53.57,53.58,53.52,53.53,55844.0,51.9932,52.0029,51.9447,51.9544,55844.0
2017-07-18 13:20:00,53.54,53.58,53.49,53.5,53242.0,51.9641,52.0029,51.9155,51.9252,53242.0
2017-07-18 13:25:00,53.51,53.55,53.44,53.52,82130.0,51.935,51.9738,51.867,51.9447,82130.0
2017-07-18 13:30:00,53.52,53.6,53.48,53.58,34377.0,51.9447,52.0223,51.9058,52.0029,34377.0
2017-07-18 13:35:00,53.58,53.61,53.51,53.55,23976.0,52.0029,52.032,51.935,51.9738,23976.0
2017-07-18 13:40:00,53.53,53.57,53.53,53.55,17465.0,51.9544,51.9932,51.9544,51.9738,17465.0
2017-07-18 13:45:00,53.55,53.56,53.5,53.52,34478.0,51.9738,51.9835,51.9252,51.9447,34478.0
2017-07-18 13:50:00,53.51,53.51,53.46,53.48,24663.0,51.935,51.935,51.8864,51.9058,24663.0
2017-07-18 13:55:00,53.49,53.54,53.48,53.52,31892.0,51.9155,51.9641,51.9058,51.9447,31892.0
2017-07-18 14:00:00,53.51,53.52,53.48,53.48,14683.0,51.935,51.9447,51.9058,51.9058,14683.0
2017-07-18 14:05:00,53.49,53.51,53.48,53.49,10376.0,51.9155,51.935,51.9058,51.9155,10376.0
2017-07-18 14:10:00,53.5,53.5,53.38,53.44,68257.0,51.9252,51.9252,51.8088,51.867,68257.0
2017-07-18 14:15:00,53.43,53.47,53.43,53.46,25664.0,51.8573,51.8961,51.8573,51.8864,25664.0
2017-07-18 14:20:00,53.47,53.47,53.38,53.39,101583.0,51.8961,51.8961,51.8088,51.8185,101583.0
2017-07-18 14:25:00,53.39,53.39,53.31,53.31,35428.0,51.8185,51.8185,51.7408,51.7408,35428.0
2017-07-18 14:30:00,53.3,53.32,53.15,53.2,36746.0,51.7311,51.7505,51.5855,51.6341,36746.0
2017-07-18 14:35:00,53.2,53.22,53.12,53.14,47903.0,51.6341,51.6535,51.5564,51.5758,47903.0
2017-07-18 14:40:00,53.15,53.23,53.14,53.18,38615.0,51.5855,51.6632,51.5758,51.6147,38615.0
2017-07-18 14:45:00,53.18,53.19,53.08,53.08,36225.0,51.6147,51.6244,51.5176,51.5176,36225.0
2017-07-18 14:50:00,53.08,53.3,53.07,53.23,173094.0,51.5176,51.7311,51.5079,51.6632,173094.0
2017-07-18 14:55:00,53.23,53.28,53.2,53.22,49424.0,51.6632,51.7117,51.6341,51.6535,49424.0
2017-07-18 15:00:00,53.21,53.25,53.11,53.13,109493.0,51.6438,51.6826,51.5467,51.5661,109493.0
2017-07-18 15:05:00,53.13,53.14,53.05,53.1,108852.0,51.5661,51.5758,51.4885,51.537,108852.0
2017-07-18 15:10:00,53.1,53.1,53.02,53.04,73717.0,51.537,51.537,51.4594,51.4788,73717.0
2017-07-18 15:15:00,53.04,53.12,53.02,53.12,49702.0,51.4788,51.5564,51.4594,51.5564,49702.0
2017-07-18 15:20:00,53.12,53.17,53.11,53.14,46596.0,51.5564,51.605,51.5467,51.5758,46596.0
2017-07-18 15:25:00,53.15,53.25,53.12,53.23,52587.0,51.5855,51.6826,51.5564,51.6632,52587.0
2017-07-18 15:30:00,53.22,53.28,53.2,53.27,72661.0,51.6535,51.7117,51.6341,51.702,72661.0
2017-07-18 15:35:00,53.27,53.28,53.19,53.25,83833.0,51.702,51.7117,51.6244,51.6826,83833.0
2017-07-18 15:40:00,53.25,53.27,53.22,53.24,78191.0,51.6826,51.702,51.6535,51.6729,78191.0
2017-07-18 15:45:00,53.25,53.25,53.14,53.15,100415.0,51.6826,51.6826,51.5758,51.5855,100415.0
2017-07-18 15:50:00,53.16,53.21,53.14,53.17,171674.0,51.5953,51.6438,51.5758,51.605,171674.0
2017-07-18 15:55:00,53.18,53.21,53.12,53.15,287285.0,51.6147,51.6438,51.5564,51.5855,287285.0
2017-07-19 09:30:00,52.37,52.41,51.78,52.02,445728.0,50.8285,50.8673,50.2559,50.4888,445728.0
2017-07-19 09:35:00,52.04,52.63,52.03,52.56,261089.0,50.5082,51.0809,50.4985,51.0129,261089.0
2017-07-19 09:40:00,52.56,52.71,52.43,52.47,151569.0,51.0129,51.1585,50.8867,50.9256,151569.0
2017-07-19 09:45:00,52.47,52.82,52.35,52.82,174061.0,50.9256,51.2653,50.8091,51.2653,174061.0
2017-07-19 09:50:00,52.82,52.89,52.65,52.87,105539.0,51.2653,51.3332,51.1003,51.3138,105539.0
2017-07-19 09:55:00,52.89,52.97,52.83,52.97,60739.0,51.3332,51.4108,51.275,51.4108,60739.0
2017-07-19 10:00:00,52.97,53.11,52.97,53.1,84796.0,51.4108,51.5467,51.4108,51.537,84796.0
2017-07-19 10:05:00,53.1,53.19,53.03,53.03,75202.0,51.537,51.6244,51.4691,51.4691,75202.0
2017-07-19 10:10:00,53.02,53.03,52.76,52.97,114561.0,51.4594,51.4691,51.207,51.4108,114561.0
2017-07-19 10:15:00,52.97,53.1,52.94,52.95,62049.0,51.4108,51.537,51.3817,51.3914,62049.0
2017-07-19 10:20:00,52.96,53.02,52.91,52.96,41941.0,51.4011,51.4594,51.3526,51.4011,41941.0
2017-07-19 10:25:00,52.96,53.09,52.94,53.05,53745.0,51.4011,51.5273,51.3817,51.4885,53745.0
2017-07-19 10:30:00,53.05,53.08,52.95,52.96,42192.0,51.4885,51.5176,51.3914,51.4011,42192.0
2017-07-19 10:35:00,52.97,53.09,52.89,52.99,73573.0,51.4108,51.5273,51.3332,51.4303,73573.0
2017-07-19 10:40:00,53.01,53.05,52.76,52.76,48834.0,51.4497,51.4885,51.207,51.207,48834.0
2017-07-19 10:45:00,52.76,52.91,52.71,52.85,75012.0,51.207,51.3526,51.1585,51.2944,75012.0
2017-07-19 10:50:00,52.84,52.88,52.79,52.87,30126.0,51.2847,51.3235,51.2361,51.3138,30126.0
2017-07-19 10:55:00,52.88,52.98,52.85,52.97,53147.0,51.3235,51.4206,51.2944,51.4108,53147.0
2017-07-19 11:00:00,52.98,53.01,52.88,52.9,38301.0,51.4206,51.4497,51.3235,51.3429,38301.0
2017-07-19 11:05:00,52.91,52.99,52.84,52.88,55926.0,51.3526,51.4303,51.2847,51.3235,55926.0
2017-07-19 11:10:00,52.87,52.91,52.82,52.82,34166.0,51.3138,51.3526,51.2653,51.2653,34166.0
2017-07-19 11:15:00,52.82,52.82,52.67,52.7,59924.0,51.2653,51.2653,51.1197,51.1488,59924.0
2017-07-19 11:20:00,52.7,52.74,52.66,52.69,40739.0,51.1488,51.1876,51.11,51.1391,40739.0
2017-07-19 11:25:00,52.7,52.75,52.69,52.7,37087.0,51.1488,51.1973,51.1391,51.1488,37087.0
2017-07-19 11:30:00,52.7,52.74,52.66,52.7,57375.0,51.1488,51.1876,51.11,51.1488,57375.0
2017-07-19 11:35:00,52.7,52.74,52.68,52.69,35676.0,51.1488,51.1876,51.1294,51.1391,35676.0
2017-07-19 11:40:00,52.69,52.82,52.68,52.75,37028.0,51.1391,51.2653,51.1294,51.1973,37028.0
2017-07-19 11:45:00,52.75,52.79,52.73,52.76,23661.0,51.1973,51.2361,51.1779,51.207,23661.0
2017-07-19 11:50:00,52.76,52.8,52.73,52.77,36372.0,51.207,51.2458,51.1779,51.2167,36372.0
2017-07-19 11:55:00,52.77,52.79,52.74,52.76,25951.0,51.2167,51.2361,51.1876,51.207,25951.0
2017-07-19 12:00:00,52.76,52.78,52.72,52.72,31310.0,51.207,51.2264,51.1682,51.1682,31310.0
2017-07-19 12:05:00,52.72,52.79,52.71,52.75,109184.0,51.1682,51.2361,51.1585,51.1973,109184.0
2017-07-19 12:10:00,52.74,52.78,52.65,52.68,39746.0,51.1876,51.2264,51.1003,51.1294,39746.0
2017-07-19 12:15:00,52.68,52.73,52.66,52.67,25169.0,51.1294,51.1779,51.11,51.1197,25169.0
2017-07-19 12:20:00,52.68,52.71,52.65,52.67,15985.0,51.1294,51.1585,51.1003,51.1197,15985.0
2017-07-19 12:25:00,52.67,52.71,52.61,52.71,20666.0,51.1197,51.1585,51.0614,51.1585,20666.0
2017-07-19 12:30:00,52.71,52.85,52.71,52.76,40078.0,51.1585,51.2944,51.1585,51.207,40078.0
2017-07-19 12:35:00,52.77,52.86,52.76,52.83,33085.0,51.2167,51.3041,51.207,51.275,33085.0
2017-07-19 12:40:00,52.82,52.83,52.74,52.76,30025.0,51.2653,51.275,51.1876,51.207,30025.0
2017-07-19 12:45:00,52.76,52.76,52.69,52.7,19479.0,51.207,51.207,51.1391,51.1488,19479.0
2017-07-19 12:50:00,52.7,52.74,52.69,52.69,31512.0,51.1488,51.1876,51.1391,51.1391,31512.0
2017-07-19 12:55:00,52.69,52.69,52.61,52.63,42051.0,51.1391,51.1391,51.0614,51.0809,42051.0
2017-07-19 13:00:00,52.61,52.71,52.59,52.68,32193.0,51.0614,51.1585,51.042,51.1294,32193.0
2017-07-19 13:05:00,52.69,52.74,52.68,52.72,18706.0,51.1391,51.1876,51.1294,51.1682,18706.0
2017-07-19 13:10:00,52.73,52.78,52.73,52.75,18816.0,51.1779,51.2264,51.1779,51.1973,18816.0
2017-07-19 13:15:00,52.76,52.8,52.71,52.79,44377.0,51.207,51.2458,51.1585,51.2361,44377.0
2017-07-19 13:20:00,52.79,52.86,52.79,52.84,46354.0,51.2361,51.3041,51.2361,51.2847,46354.0
2017-07-19 13:25:00,52.84,52.84,52.68,52.69,140626.0,51.2847,51.2847,51.1294,51.1391,140626.0
2017-07-19 13:30:00,52.69,52.75,52.68,52.74,18300.0,51.1391,51.1973,51.1294,51.1876,18300.0
2017-07-19 13:35:00,52.74,52.79,52.73,52.79,25074.0,51.1876,51.2361,51.1779,51.2361,25074.0
2017-07-19 13:40:00,52.77,52.79,52.75,52.75,9968.0,51.2167,51.2361,51.1973,51.1973,9968.0
2017-07-19 13:45:00,52.74,52.79,52.72,52.74,26276.0,51.1876,51.2361,51.1682,51.1876,26276.0
2017-07-19 13:50:00,52.75,52.81,52.75,52.78,10103.0,51.1973,51.2556,51.1973,51.2264,10103.0
2017-07-19 13:55:00,52.78,52.79,52.75,52.75,11988.0,51.2264,51.2361,51.1973,51.1973,11988.0
2017-07-19 14:00:00,52.75,52.77,52.7,52.71,17370.0,51.1973,51.2167,51.1488,51.1585,17370.0
2017-07-19 14:05:00,52.72,52.77,52.69,52.71,43223.0,51.1682,51.2167,51.1391,51.1585,43223.0
2017-07-19 14:10:00,52.72,52.77,52.7,52.72,70004.0,51.1682,51.2167,51.1488,51.1682,70004.0
2017-07-19 14:15:00,52.73,52.87,52.72,52.85,65092.0,51.1779,51.3138,51.1682,51.2944,65092.0
2017-07-19 14:20:00,52.84,52.86,52.81,52.84,19824.0,51.2847,51.3041,51.2556,51.2847,19824.0
2017-07-19 14:25:00,52.84,52.88,52.84,52.84,20100.0,51.2847,51.3235,51.2847,51.2847,20100.0
2017-07-19 14:30:00,52.84,52.9,52.81,52.87,25199.0,51.2847,51.3429,51.2556,51.3138,25199.0
2017-07-19 14:35:00,52.86,52.86,52.77,52.79,33738.0,51.3041,51.3041,51.2167,51.2361,33738.0
2017-07-19 14:40:00,52.79,52.83,52.74,52.75,60763.0,51.2361,51.275,51.1876,51.1973,60763.0
2017-07-19 14:45:00,52.76,52.79,52.68,52.69,33000.0,51.207,51.2361,51.1294,51.1391,33000.0
2017-07-19 14:50:00,52.69,52.77,52.69,52.75,33319.0,51.1391,51.2167,51.1391,51.1973,33319.0
2017-07-19 14:55:00,52.76,52.8,52.7,52.71,32399.0,51.207,51.2458,51.1488,51.1585,32399.0
2017-07-19 15:00:00,52.7,52.7,52.6,52.62,60446.0,51.1488,51.1488,51.0517,51.0711,60446.0
2017-07-19 15:05:00,52.63,52.68,52.62,52.65,25752.0,51.0809,51.1294,51.0711,51.1003,25752.0
2017-07-19 15:10:00,52.65,52.66,52.53,52.55,51769.0,51.1003,51.11,50.9838,51.0032,51769.0
2017-07-19 15:15:00,52.56,52.62,52.55,52.62,48874.0,51.0129,51.0711,51.0032,51.0711,48874.0
2017-07-19 15:20:00,52.62,52.62,52.56,52.6,28766.0,51.0711,51.0711,51.0129,51.0517,28766.0
2017-07-19 15:25:00,52.6,52.62,52.55,52.56,33297.0,51.0517,51.0711,51.0032,51.0129,33297.0
2017-07-19 15:30:00,52.55,52.61,52.55,52.58,71174.0,51.0032,51.0614,51.0032,51.0323,71174.0
2017-07-19 15:35:00,52.59,52.64,52.56,52.6,101526.0,51.042,51.0906,51.0129,51.0517,101526.0
2017-07-19 15:40:00,52.6,52.7,52.58,52.63,179969.0,51.0517,51.1488,51.0323,51.0809,179969.0
2017-07-19 15:45:00,52.64,52.66,52.59,52.61,177601.0,51.0906,51.11,51.042,51.0614,177601.0
2017-07-19 15:50:00,52.61,52.67,52.59,52.64,190630.0,51.0614,51.1197,51.042,51.0906,190630.0
2017-07-19 15:55:00,52.64,52.67,52.59,52.61,360106.0,51.0906,51.1197,51.042,51.0614,360106.0
2017-07-20 09:30:00,52.72,52.75,52.54,52.63,92205.0,51.1682,51.1973,50.9935,51.0809,92205.0
2017-07-20 09:35:00,52.62,52.62,52.43,52.47,47446.0,51.0711,51.0711,50.8867,50.9256,47446.0
2017-07-20 09:40:00,52.45,52.51,52.38,52.4,43833.0,50.9062,50.9644,50.8382,50.8576,43833.0
2017-07-20 09:45:00,52.38,52.38,52.1,52.21,103118.0,50.8382,50.8382,50.5665,50.6732,103118.0
2017-07-20 09:50:00,52.22,52.43,52.21,52.4,67633.0,50.6829,50.8867,50.6732,50.8576,67633.0
2017-07-20 09:55:00,52.4,52.57,52.38,52.57,47404.0,50.8576,51.0226,50.8382,51.0226,47404.0
2017-07-20 10:00:00,52.57,52.66,52.54,52.64,44484.0,51.0226,51.11,50.9935,51.0906,44484.0
2017-07-20 10:05:00,52.66,52.78,52.64,52.72,40416.0,51.11,51.2264,51.0906,51.1682,40416.0
2017-07-20 10:10:00,52.71,52.71,52.51,52.54,56329.0,51.1585,51.1585,50.9644,50.9935,56329.0
2017-07-20 10:15:00,52.54,52.56,52.42,52.46,83207.0,50.9935,51.0129,50.877,50.9159,83207.0
2017-07-20 10:20:00,52.45,52.48,52.4,52.43,71086.0,50.9062,50.9353,50.8576,50.8867,71086.0
2017-07-20 10:25:00,52.43,52.47,52.42,52.46,33767.0,50.8867,50.9256,50.877,50.9159,33767.0
2017-07-20 10:30:00,52.46,52.47,52.31,52.43,70461.0,50.9159,50.9256,50.7703,50.8867,70461.0
2017-07-20 10:35:00,52.42,52.45,52.29,52.35,39892.0,50.877,50.9062,50.7509,50.8091,39892.0
2017-07-20 10:40:00,52.34,52.35,52.25,52.31,51253.0,50.7994,50.8091,50.712,50.7703,51253.0
2017-07-20 10:45:00,52.31,52.35,52.22,52.32,60850.0,50.7703,50.8091,50.6829,50.78,60850.0
2017-07-20 10:50:00,52.33,52.41,52.31,52.4,47475.0,50.7897,50.8673,50.7703,50.8576,47475.0
2017-07-20 10:55:00,52.4,52.45,52.38,52.45,58736.0,50.8576,50.9062,50.8382,50.9062,58736.0
2017-07-20 11:00:00,52.46,52.53,52.41,52.52,53507.0,50.9159,50.9838,50.8673,50.9741,53507.0
2017-07-20 11:05:00,52.52,52.59,52.35,52.38,107672.0,50.9741,51.042,50.8091,50.8382,107672.0
2017-07-20 11:10:00,52.4,52.46,52.37,52.44,29348.0,50.8576,50.9159,50.8285,50.8964,29348.0
2017-07-20 11:15:00,52.45,52.46,52.31,52.31,33998.0,50.9062,50.9159,50.7703,50.7703,33998.0
2017-07-20 11:20:00,52.31,52.43,52.31,52.37,25907.0,50.7703,50.8867,50.7703,50.8285,25907.0
2017-07-20 11:25:00,52.37,52.38,52.25,52.26,35761.0,50.8285,50.8382,50.712,50.7217,35761.0
2017-07-20 11:30:00,52.27,52.34,52.26,52.26,30458.0,50.7315,50.7994,50.7217,50.7217,30458.0
2017-07-20 11:35:00,52.27,52.4,52.27,52.33,90882.0,50.7315,50.8576,50.7315,50.7897,90882.0
2017-07-20 11:40:00,52.34,52.38,52.25,52.28,58767.0,50.7994,50.8382,50.712,50.7412,58767.0
2017-07-20 11:45:00,52.29,52.35,52.22,52.27,91910.0,50.7509,50.8091,50.6829,50.7315,91910.0
2017-07-20 11:50:00,52.28,52.52,52.27,52.48,215603.0,50.7412,50.9741,50.7315,50.9353,215603.0
2017-07-20 11:55:00,52.48,52.48,52.4,52.43,41592.0,50.9353,50.9353,50.8576,50.8867,41592.0
2017-07-20 12:00:00,52.42,52.43,52.38,52.43,21998.0,50.877,50.8867,50.8382,50.8867,21998.0
2017-07-20 12:05:00,52.42,52.42,52.31,52.31,37551.0,50.877,50.877,50.7703,50.7703,37551.0
2017-07-20 12:10:00,52.3,52.36,52.26,52.35,32673.0,50.7606,50.8188,50.7217,50.8091,32673.0
2017-07-20 12:15:00,52.36,52.39,52.36,52.39,13434.0,50.8188,50.8479,50.8188,50.8479,13434.0
2017-07-20 12:20:00,52.39,52.4,52.33,52.34,17857.0,50.8479,50.8576,50.7897,50.7994,17857.0
2017-07-20 12:25:00,52.34,52.36,52.32,52.33,13866.0,50.7994,50.8188,50.78,50.7897,13866.0
2017-07-20 12:30:00,52.33,52.35,52.31,52.33,9500.0,50.7897,50.8091,50.7703,50.7897,9500.0
2017-07-20 12:35:00,52.34,52.35,52.31,52.33,11644.0,50.7994,50.8091,50.7703,50.7897,11644.0
2017-07-20 12:40:00,52.34,52.4,52.33,52.39,34969.0,50.7994,50.8576,50.7897,50.8479,34969.0
2017-07-20 12:45:00,52.39,52.41,52.36,52.36,13750.0,50.8479,50.8673,50.8188,50.8188,13750.0
2017-07-20 12:50:00,52.37,52.41,52.33,52.41,37135.0,50.8285,50.8673,50.7897,50.8673,37135.0
2017-07-20 12:55:00,52.41,52.44,52.39,52.42,34875.0,50.8673,50.8964,50.8479,50.877,34875.0
2017-07-20 13:00:00,52.42,52.42,52.35,52.37,37615.0,50.877,50.877,50.8091,50.8285,37615.0
2017-07-20 13:05:00,52.37,52.41,52.37,52.4,15714.0,50.8285,50.8673,50.8285,50.8576,15714.0
2017-07-20 13:10:00,52.4,52.48,52.4,52.48,35237.0,50.8576,50.9353,50.8576,50.9353,35237.0
2017-07-20 13:15:00,52.48,52.55,52.38,52.54,156628.0,50.9353,51.0032,50.8382,50.9935,156628.0
2017-07-20 13:20:00,52.55,52.59,52.52,52.59,16250.0,51.0032,51.042,50.9741,51.042,16250.0
2017-07-20 13:25:00,52.59,52.64,52.58,52.6,24475.0,51.042,51.0906,51.0323,51.0517,24475.0
2017-07-20 13:30:00,52.6,52.61,52.54,52.54,36073.0,51.0517,51.0614,50.9935,50.9935,36073.0
2017-07-20 13:35:00,52.55,52.6,52.48,52.59,136848.0,51.0032,51.0517,50.9353,51.042,136848.0
2017-07-20 13:40:00,52.6,52.63,52.58,52.58,21474.0,51.0517,51.0809,51.0323,51.0323,21474.0
2017-07-20 13:45:00,52.58,52.6,52.54,52.54,21869.0,51.0323,51.0517,50.9935,50.9935,21869.0
2017-07-20 13:50:00,52.55,52.56,52.51,52.54,28840.0,51.0032,51.0129,50.9644,50.9935,28840.0
2017-07-20 13:55:00,52.54,52.59,52.5,52.53,19532.0,50.9935,51.042,50.9547,50.9838,19532.0
2017-07-20 14:00:00,52.54,52.54,52.43,52.44,13969.0,50.9935,50.9935,50.8867,50.8964,13969.0
2017-07-20 14:05:00,52.43,52.47,52.4,52.44,26092.0,50.8867,50.9256,50.8576,50.8964,26092.0
2017-07-20 14:10:00,52.43,52.46,52.42,52.43,30674.0,50.8867,50.9159,50.877,50.8867,30674.0
2017-07-20 14:15:00,52.42,52.42,52.37,52.38,24028.0,50.877,50.877,50.8285,50.8382,24028.0
2017-07-20 14:20:00,52.38,52.48,52.37,52.47,48096.0,50.8382,50.9353,50.8285,50.9256,48096.0
2017-07-20 14:25:00,52.47,52.49,52.38,52.44,74562.0,50.9256,50.945,50.8382,50.8964,74562.0
2017-07-20 14:30:00,52.45,52.52,52.41,52.51,64249.0,50.9062,50.9741,50.8673,50.9644,64249.0
2017-07-20 14:35:00,52.51,52.53,52.4,52.41,23743.0,50.9644,50.9838,50.8576,50.8673,23743.0
2017-07-20 14:40:00,52.42,52.56,52.41,52.52,29865.0,50.877,51.0129,50.8673,50.9741,29865.0
2017-07-20 14:45:00,52.52,52.56,52.5,52.51,29151.0,50.9741,51.0129,50.9547,50.9644,29151.0
2017-07-20 14:50:00,52.51,52.6,52.5,52.57,29015.0,50.9644,51.0517,50.9547,51.0226,29015.0
2017-07-20 14:55:00,52.57,52.57,52.47,52.47,27413.0,51.0226,51.0226,50.9256,50.9256,27413.0
2017-07-20 15:00:00,52.48,52.57,52.47,52.57,31918.0,50.9353,51.0226,50.9256,51.0226,31918.0
2017-07-20 15:05:00,52.56,52.57,52.49,52.5,29412.0,51.0129,51.0226,50.945,50.9547,29412.0
2017-07-20 15:10:00,52.5,52.55,52.49,52.53,29358.0,50.9547,51.0032,50.945,50.9838,29358.0
2017-07-20 15:15:00,52.53,52.58,52.52,52.56,33036.0,50.9838,51.0323,50.9741,51.0129,33036.0
2017-07-20 15:20:00,52.56,52.59,52.53,52.54,24147.0,51.0129,51.042,50.9838,50.9935,24147.0
2017-07-20 15:25:00,52.55,52.6,52.54,52.59,32764.0,51.0032,51.0517,50.9935,51.042,32764.0
2017-07-20 15:30:00,52.58,52.59,52.5,52.5,40968.0,51.0323,51.042,50.9547,50.9547,40968.0
2017-07-20 15:35:00,52.51,52.53,52.43,52.46,58295.0,50.9644,50.9838,50.8867,50.9159,58295.0
2017-07-20 15:40:00,52.46,52.51,52.44,52.45,84117.0,50.9159,50.9644,50.8964,50.9062,84117.0
2017-07-20 15:45:00,52.46,52.49,52.42,52.45,82503.0,50.9159,50.945,50.877,50.9062,82503.0
2017-07-20 15:50:00,52.45,52.52,52.43,52.5,138308.0,50.9062,50.9741,50.8867,50.9547,138308.0
2017-07-20 15:55:00,52.5,52.51,52.31,52.33,425256.0,50.9547,50.9644,50.7703,50.7897,425256.0
2017-07-21 09:30:00,52.33,52.55,52.11,52.28,240074.0,50.7897,51.0032,50.5762,50.7412,240074.0
2017-07-21 09:35:00,52.31,52.31,51.8,51.84,140122.0,50.7703,50.7703,50.2753,50.3141,140122.0
2017-07-21 09:40:00,51.85,52.02,51.82,52.0,108727.0,50.3238,50.4888,50.2947,50.4694,108727.0
2017-07-21 09:45:00,52.01,52.02,51.89,51.92,135448.0,50.4791,50.4888,50.3626,50.3918,135448.0
2017-07-21 09:50:00,51.9,51.9,51.51,51.63,217944.0,50.3723,50.3723,49.9938,50.1103,217944.0
2017-07-21 09:55:00,51.63,51.68,51.5,51.5,93543.0,50.1103,50.1588,49.9841,49.9841,93543.0
2017-07-21 10:00:00,51.51,51.62,51.47,51.53,67105.0,49.9938,50.1006,49.955,50.0132,67105.0
2017-07-21 10:05:00,51.52,51.57,51.46,51.5,83005.0,50.0035,50.0521,49.9453,49.9841,83005.0
2017-07-21 10:10:00,51.51,51.59,51.47,51.51,45535.0,49.9938,50.0715,49.955,49.9938,45535.0
2017-07-21 10:15:00,51.51,51.56,51.45,51.49,52333.0,49.9938,50.0423,49.9356,49.9744,52333.0
2017-07-21 10:20:00,51.49,51.62,51.47,51.61,61922.0,49.9744,50.1006,49.955,50.0909,61922.0
2017-07-21 10:25:00,51.6,51.68,51.55,51.64,40168.0,50.0812,50.1588,50.0326,50.12,40168.0
2017-07-21 10:30:00,51.64,51.69,51.63,51.63,47077.0,50.12,50.1685,50.1103,50.1103,47077.0
2017-07-21 10:35:00,51.63,51.65,51.57,51.59,34238.0,50.1103,50.1297,50.0521,50.0715,34238.0
2017-07-21 10:40:00,51.58,51.64,51.55,51.64,36119.0,50.0618,50.12,50.0326,50.12,36119.0
2017-07-21 10:45:00,51.63,51.64,51.54,51.6,41824.0,50.1103,50.12,50.0229,50.0812,41824.0
2017-07-21 10:50:00,51.61,51.66,51.58,51.6,29278.0,50.0909,50.1394,50.0618,50.0812,29278.0
2017-07-21 10:55:00,51.59,51.59,51.54,51.57,30793.0,50.0715,50.0715,50.0229,50.0521,30793.0
2017-07-21 11:00:00,51.57,51.65,51.57,51.6,27447.0,50.0521,50.1297,50.0521,50.0812,27447.0
2017-07-21 11:05:00,51.59,51.7,51.55,51.67,46744.0,50.0715,50.1782,50.0326,50.1491,46744.0
2017-07-21 11:10:00,51.67,51.76,51.64,51.72,41464.0,50.1491,50.2365,50.12,50.1976,41464.0
2017-07-21 11:15:00,51.72,51.85,51.71,51.82,42562.0,50.1976,50.3238,50.1879,50.2947,42562.0
2017-07-21 11:20:00,51.82,51.83,51.77,51.79,59122.0,50.2947,50.3044,50.2462,50.2656,59122.0
2017-07-21 11:25:00,51.79,51.85,51.78,51.84,51646.0,50.2656,50.3238,50.2559,50.3141,51646.0
2017-07-21 11:30:00,51.84,51.91,51.82,51.88,60691.0,50.3141,50.382,50.2947,50.3529,60691.0
2017-07-21 11:35:00,51.88,51.94,51.87,51.93,48229.0,50.3529,50.4112,50.3432,50.4015,48229.0
2017-07-21 11:40:00,51.94,51.96,51.89,51.91,72866.0,50.4112,50.4306,50.3626,50.382,72866.0
2017-07-21 11:45:00,51.91,51.94,51.85,51.86,46723.0,50.382,50.4112,50.3238,50.3335,46723.0
2017-07-21 11:50:00,51.85,51.92,51.83,51.9,43726.0,50.3238,50.3918,50.3044,50.3723,43726.0
2017-07-21 11:55:00,51.9,51.92,51.87,51.89,18269.0,50.3723,50.3918,50.3432,50.3626,18269.0
2017-07-21 12:00:00,51.9,51.92,51.81,51.82,23445.0,50.3723,50.3918,50.285,50.2947,23445.0
2017-07-21 12:05:00,51.8,51.87,51.8,51.85,19661.0,50.2753,50.3432,50.2753,50.3238,19661.0
2017-07-21 12:10:00,51.85,51.87,51.83,51.87,11900.0,50.3238,50.3432,50.3044,50.3432,11900.0
2017-07-21 12:15:00,51.87,51.87,51.82,51.83,27758.0,50.3432,50.3432,50.2947,50.3044,27758.0
2017-07-21 12:20:00,51.83,51.85,51.81,51.83,18493.0,50.3044,50.3238,50.285,50.3044,18493.0
2017-07-21 12:25:00,51.83,51.85,51.81,51.84,16603.0,50.3044,50.3238,50.285,50.3141,16603.0
2017-07-21 12:30:00,51.84,51.87,51.83,51.85,14480.0,50.3141,50.3432,50.3044,50.3238,14480.0
2017-07-21 12:35:00,51.86,51.86,51.81,51.85,13350.0,50.3335,50.3335,50.285,50.3238,13350.0
2017-07-21 12:40:00,51.84,51.93,51.84,51.93,28333.0,50.3141,50.4015,50.3141,50.4015,28333.0
2017-07-21 12:45:00,51.93,51.98,51.93,51.96,16001.0,50.4015,50.45,50.4015,50.4306,16001.0
2017-07-21 12:50:00,51.97,51.98,51.9,51.91,22542.0,50.4403,50.45,50.3723,50.382,22542.0
2017-07-21 12:55:00,51.91,51.97,51.91,51.94,24520.0,50.382,50.4403,50.382,50.4112,24520.0
2017-07-21 13:00:00,51.93,51.94,51.89,51.93,20576.0,50.4015,50.4112,50.3626,50.4015,20576.0
2017-07-21 13:05:00,51.94,51.94,51.9,51.91,22105.0,50.4112,50.4112,50.3723,50.382,22105.0
2017-07-21 13:10:00,51.93,52.01,51.93,52.01,46829.0,50.4015,50.4791,50.4015,50.4791,46829.0
2017-07-21 13:15:00,52.01,52.01,51.96,51.98,36783.0,50.4791,50.4791,50.4306,50.45,36783.0
2017-07-21 13:20:00,51.98,51.99,51.97,51.99,26597.0,50.45,50.4597,50.4403,50.4597,26597.0
2017-07-21 13:25:00,51.98,52.0,51.92,51.93,27564.0,50.45,50.4694,50.3918,50.4015,27564.0
2017-07-21 13:30:00,51.93,51.94,51.87,51.88,22518.0,50.4015,50.4112,50.3432,50.3529,22518.0
2017-07-21 13:35:00,51.87,51.98,51.86,51.98,32669.0,50.3432,50.45,50.3335,50.45,32669.0
2017-07-21 13:40:00,51.98,52.0,51.96,52.0,14154.0,50.45,50.4694,50.4306,50.4694,14154.0
2017-07-21 13:45:00,52.0,52.03,51.98,52.02,37654.0,50.4694,50.4985,50.45,50.4888,37654.0
2017-07-21 13:50:00,52.01,52.02,51.98,52.0,18922.0,50.4791,50.4888,50.45,50.4694,18922.0
2017-07-21 13:55:00,52.0,52.01,51.97,52.0,33861.0,50.4694,50.4791,50.4403,50.4694,33861.0
2017-07-21 14:00:00,52.0,52.01,51.98,51.99,20301.0,50.4694,50.4791,50.45,50.4597,20301.0
2017-07-21 14:05:00,51.99,52.03,51.98,52.02,33546.0,50.4597,50.4985,50.45,50.4888,33546.0
2017-07-21 14:10:00,52.02,52.02,51.92,51.97,36561.0,50.4888,50.4888,50.3918,50.4403,36561.0
2017-07-21 14:15:00,51.96,51.96,51.89,51.95,29023.0,50.4306,50.4306,50.3626,50.4209,29023.0
2017-07-21 14:20:00,51.95,51.97,51.89,51.91,51414.0,50.4209,50.4403,50.3626,50.382,51414.0
2017-07-21 14:25:00,51.91,51.93,51.88,51.91,30334.0,50.382,50.4015,50.3529,50.382,30334.0
2017-07-21 14:30:00,51.91,51.91,51.83,51.83,48868.0,50.382,50.382,50.3044,50.3044,48868.0
2017-07-21 14:35:00,51.83,51.84,51.77,51.79,61523.0,50.3044,50.3141,50.2462,50.2656,61523.0
2017-07-21 14:40:00,51.79,51.8,51.76,51.79,18489.0,50.2656,50.2753,50.2365,50.2656,18489.0
2017-07-21 14:45:00,51.79,51.83,51.77,51.8,23736.0,50.2656,50.3044,50.2462,50.2753,23736.0
2017-07-21 14:50:00,51.8,51.85,51.8,51.85,15656.0,50.2753,50.3238,50.2753,50.3238,15656.0
2017-07-21 14:55:00,51.85,51.86,51.82,51.86,15970.0,50.3238,50.3335,50.2947,50.3335,15970.0
2017-07-21 15:00:00,51.87,51.96,51.87,51.92,37331.0,50.3432,50.4306,50.3432,50.3918,37331.0
2017-07-21 15:05:00,51.93,51.97,51.91,51.94,36203.0,50.4015,50.4403,50.382,50.4112,36203.0
2017-07-21 15:10:00,51.93,51.96,51.88,51.9,37248.0,50.4015,50.4306,50.3529,50.3723,37248.0
2017-07-21 15:15:00,51.9,51.91,51.84,51.88,33229.0,50.3723,50.382,50.3141,50.3529,33229.0
2017-07-21 15:20:00,51.87,51.89,51.83,51.88,33481.0,50.3432,50.3626,50.3044,50.3529,33481.0
2017-07-21 15:25:00,51.89,51.93,51.87,51.88,42450.0,50.3626,50.4015,50.3432,50.3529,42450.0
2017-07-21 15:30:00,51.88,51.95,51.88,51.9,38106.0,50.3529,50.4209,50.3529,50.3723,38106.0
2017-07-21 15:35:00,51.89,51.95,51.88,51.9,49735.0,50.3626,50.4209,50.3529,50.3723,49735.0
2017-07-21 15:40:00,51.9,51.96,51.87,51.88,65435.0,50.3723,50.4306,50.3432,50.3529,65435.0
2017-07-21 15:45:00,51.88,51.95,51.87,51.93,84432.0,50.3529,50.4209,50.3432,50.4015,84432.0
2017-07-21 15:50:00,51.93,51.98,51.92,51.95,147136.0,50.4015,50.45,50.3918,50.4209,147136.0
2017-07-21 15:55:00,51.95,51.95,51.87,51.91,271404.0,50.4209,50.4209,50.3432,50.382,271404.0
2017-07-24 09:30:00,51.79,51.9,51.57,51.87,94900.0,50.2656,50.3723,50.0521,50.3432,94900.0
2017-07-24 09:35:00,51.93,52.03,51.76,51.76,54731.0,50.4015,50.4985,50.2365,50.2365,54731.0
2017-07-24 09:40:00,51.77,51.89,51.7,51.89,49803.0,50.2462,50.3626,50.1782,50.3626,49803.0
2017-07-24 09:45:00,51.88,51.9,51.81,51.89,40768.0,50.3529,50.3723,50.285,50.3626,40768.0
2017-07-24 09:50:00,51.89,51.95,51.82,51.92,29645.0,50.3626,50.4209,50.2947,50.3918,29645.0
2017-07-24 09:55:00,51.92,51.92,51.81,51.81,29100.0,50.3918,50.3918,50.285,50.285,29100.0
2017-07-24 10:00:00,51.8,51.85,51.78,51.79,44439.0,50.2753,50.3238,50.2559,50.2656,44439.0
2017-07-24 10:05:00,51.79,51.85,51.78,51.84,25758.0,50.2656,50.3238,50.2559,50.3141,25758.0
2017-07-24 10:10:00,51.84,51.86,51.66,51.68,36274.0,50.3141,50.3335,50.1394,50.1588,36274.0
2017-07-24 10:15:00,51.68,51.83,51.64,51.83,39923.0,50.1588,50.3044,50.12,50.3044,39923.0
2017-07-24 10:20:00,51.83,51.94,51.83,51.93,33008.0,50.3044,50.4112,50.3044,50.4015,33008.0
2017-07-24 10:25:00,51.92,51.97,51.81,51.87,36446.0,50.3918,50.4403,50.285,50.3432,36446.0
2017-07-24 10:30:00,51.87,51.87,51.7,51.76,58603.0,50.3432,50.3432,50.1782,50.2365,58603.0
2017-07-24 10:35:00,51.76,51.77,51.66,51.66,25126.0,50.2365,50.2462,50.1394,50.1394,25126.0
2017-07-24 10:40:00,51.66,51.69,51.62,51.67,35428.0,50.1394,50.1685,50.1006,50.1491,35428.0
2017-07-24 10:45:00,51.66,51.67,51.56,51.57,32648.0,50.1394,50.1491,50.0423,50.0521,32648.0
2017-07-24 10:50:00,51.57,51.61,51.47,51.49,67493.0,50.0521,50.0909,49.955,49.9744,67493.0
2017-07-24 10:55:00,51.5,51.58,51.48,51.56,51067.0,49.9841,50.0618,49.9647,50.0423,51067.0
2017-07-24 11:00:00,51.55,51.61,51.52,51.56,51077.0,50.0326,50.0909,50.0035,50.0423,51077.0
2017-07-24 11:05:00,51.56,51.66,51.54,51.64,39339.0,50.0423,50.1394,50.0229,50.12,39339.0
2017-07-24 11:10:00,51.65,51.66,51.54,51.55,36129.0,50.1297,50.1394,50.0229,50.0326,36129.0
2017-07-24 11:15:00,51.55,51.63,51.54,51.61,28242.0,50.0326,50.1103,50.0229,50.0909,28242.0
2017-07-24 11:20:00,51.61,51.61,51.5,51.51,42954.0,50.0909,50.0909,49.9841,49.9938,42954.0
2017-07-24 11:25:00,51.5,51.51,51.42,51.47,50231.0,49.9841,49.9938,49.9065,49.955,50231.0
2017-07-24 11:30:00,51.48,51.55,51.47,51.55,38214.0,49.9647,50.0326,49.955,50.0326,38214.0
2017-07-24 11:35:00,51.55,51.56,51.49,51.49,22408.0,50.0326,50.0423,49.9744,49.9744,22408.0
2017-07-24 11:40:00,51.49,51.57,51.49,51.56,22579.0,49.9744,50.0521,49.9744,50.0423,22579.0
2017-07-24 11:45:00,51.56,51.57,51.5,51.51,25708.0,50.0423,50.0521,49.9841,49.9938,25708.0
2017-07-24 11:50:00,51.5,51.56,51.48,51.54,30539.0,49.9841,50.0423,49.9647,50.0229,30539.0
2017-07-24 11:55:00,51.54,51.55,51.47,51.52,31310.0,50.0229,50.0326,49.955,50.0035,31310.0
2017-07-24 12:00:00,51.53,51.54,51.43,51.43,21204.0,50.0132,50.0229,49.9162,49.9162,21204.0
2017-07-24 12:05:00,51.43,51.43,51.37,51.37,50037.0,49.9162,49.9162,49.8579,49.8579,50037.0
2017-07-24 12:10:00,51.37,51.38,51.31,51.32,40386.0,49.8579,49.8676,49.7997,49.8094,40386.0
2017-07-24 12:15:00,51.31,51.34,51.26,51.34,76230.0,49.7997,49.8288,49.7512,49.8288,76230.0
2017-07-24 12:20:00,51.34,51.38,51.32,51.36,56297.0,49.8288,49.8676,49.8094,49.8482,56297.0
2017-07-24 12:25:00,51.36,51.38,51.31,51.31,37095.0,49.8482,49.8676,49.7997,49.7997,37095.0
2017-07-24 12:30:00,51.31,51.32,51.26,51.31,55988.0,49.7997,49.8094,49.7512,49.7997,55988.0
2017-07-24 12:35:00,51.31,51.32,51.28,51.29,21983.0,49.7997,49.8094,49.7706,49.7803,21983.0
2017-07-24 12:40:00,51.29,51.3,51.24,51.29,20716.0,49.7803,49.79,49.7318,49.7803,20716.0
2017-07-24 12:45:00,51.27,51.35,51.27,51.32,19307.0,49.7609,49.8385,49.7609,49.8094,19307.0
2017-07-24 12:50:00,51.32,51.36,51.32,51.35,15075.0,49.8094,49.8482,49.8094,49.8385,15075.0
2017-07-24 12:55:00,51.35,51.36,51.29,51.32,31791.0,49.8385,49.8482,49.7803,49.8094,31791.0
2017-07-24 13:00:00,51.33,51.41,51.32,51.37,30509.0,49.8191,49.8968,49.8094,49.8579,30509.0
2017-07-24 13:05:00,51.37,51.39,51.32,51.35,27264.0,49.8579,49.8774,49.8094,49.8385,27264.0
2017-07-24 13:10:00,51.35,51.39,51.35,51.38,15863.0,49.8385,49.8774,49.8385,49.8676,15863.0
2017-07-24 13:15:00,51.39,51.42,51.38,51.41,17585.0,49.8774,49.9065,49.8676,49.8968,17585.0
2017-07-24 13:20:00,51.42,51.48,51.41,51.48,12842.0,49.9065,49.9647,49.8968,49.9647,12842.0
2017-07-24 13:25:00,51.48,51.5,51.47,51.48,15434.0,49.9647,49.9841,49.955,49.9647,15434.0
2017-07-24 13:30:00,51.49,51.55,51.49,51.53,18337.0,49.9744,50.0326,49.9744,50.0132,18337.0
2017-07-24 13:35:00,51.53,51.56,51.5,51.5,18810.0,50.0132,50.0423,49.9841,49.9841,18810.0
2017-07-24 13:40:00,51.5,51.52,51.46,51.47,19322.0,49.9841,50.0035,49.9453,49.955,19322.0
2017-07-24 13:45:00,51.47,51.51,51.45,51.49,20709.0,49.955,49.9938,49.9356,49.9744,20709.0
2017-07-24 13:50:00,51.49,51.52,51.48,51.51,12873.0,49.9744,50.0035,49.9647,49.9938,12873.0
2017-07-24 13:55:00,51.52,51.53,51.49,51.5,27635.0,50.0035,50.0132,49.9744,49.9841,27635.0
2017-07-24 14:00:00,51.5,51.55,51.49,51.52,39810.0,49.9841,50.0326,49.9744,50.0035,39810.0
2017-07-24 14:05:00,51.53,51.56,51.52,51.54,27329.0,50.0132,50.0423,50.0035,50.0229,27329.0
2017-07-24 14:10:00,51.54,51.55,51.48,51.49,27258.0,50.0229,50.0326,49.9647,49.9744,27258.0
2017-07-24 14:15:00,51.5,51.53,51.49,51.53,22522.0,49.9841,50.0132,49.9744,50.0132,22522.0
2017-07-24 14:20:00,51.52,51.54,51.48,51.48,22290.0,50.0035,50.0229,49.9647,49.9647,22290.0
2017-07-24 14:25:00,51.48,51.51,51.47,51.51,17068.0,49.9647,49.9938,49.955,49.9938,17068.0
2017-07-24 14:30:00,51.51,51.54,51.49,51.5,51374.0,49.9938,50.0229,49.9744,49.9841,51374.0
2017-07-24 14:35:00,51.5,51.58,51.47,51.56,88477.0,49.9841,50.0618,49.955,50.0423,88477.0
2017-07-24 14:40:00,51.57,51.57,51.5,51.51,35891.0,50.0521,50.0521,49.9841,49.9938,35891.0
2017-07-24 14:45:00,51.52,51.54,51.51,51.51,22914.0,50.0035,50.0229,49.9938,49.9938,22914.0
2017-07-24 14:50:00,51.51,51.52,51.43,51.44,28263.0,49.9938,50.0035,49.9162,49.9259,28263.0
2017-07-24 14:55:00,51.45,51.49,51.43,51.47,29294.0,49.9356,49.9744,49.9162,49.955,29294.0
2017-07-24 15:00:00,51.48,51.52,51.45,51.45,26215.0,49.9647,50.0035,49.9356,49.9356,26215.0
2017-07-24 15:05:00,51.46,51.47,51.38,51.39,38025.0,49.9453,49.955,49.8676,49.8774,38025.0
2017-07-24 15:10:00,51.38,51.39,51.29,51.32,38285.0,49.8676,49.8774,49.7803,49.8094,38285.0
2017-07-24 15:15:00,51.33,51.37,51.3,51.3,36380.0,49.8191,49.8579,49.79,49.79,36380.0
2017-07-24 15:20:00,51.29,51.34,51.27,51.33,34410.0,49.7803,49.8288,49.7609,49.8191,34410.0
2017-07-24 15:25:00,51.33,51.4,51.33,51.36,48834.0,49.8191,49.8871,49.8191,49.8482,48834.0
2017-07-24 15:30:00,51.35,51.38,51.29,51.33,45593.0,49.8385,49.8676,49.7803,49.8191,45593.0
2017-07-24 15:35:00,51.33,51.37,51.3,51.34,47941.0,49.8191,49.8579,49.79,49.8288,47941.0
2017-07-24 15:40:00,51.34,51.39,51.3,51.33,50729.0,49.8288,49.8774,49.79,49.8191,50729.0
2017-07-24 15:45:00,51.34,51.34,51.31,51.34,54703.0,49.8288,49.8288,49.7997,49.8288,54703.0
2017-07-24 15:50:00,51.34,51.34,51.28,51.28,116183.0,49.8288,49.8288,49.7706,49.7706,116183.0
2017-07-24 15:55:00,51.28,51.31,51.26,51.31,189975.0,49.7706,49.7997,49.7512,49.7997,189975.0
2017-07-25 09:30:00,51.5,51.9,51.4,51.42,100789.0,49.9841,50.3723,49.8871,49.9065,100789.0
2017-07-25 09:35:00,51.42,51.55,51.41,51.5,58181.0,49.9065,50.0326,49.8968,49.9841,58181.0
2017-07-25 09:40:00,51.51,51.56,51.46,51.47,85022.0,49.9938,50.0423,49.9453,49.955,85022.0
2017-07-25 09:45:00,51.47,51.63,51.46,51.62,32436.0,49.955,50.1103,49.9453,50.1006,32436.0
2017-07-25 09:50:00,51.61,51.75,51.61,51.66,71785.0,50.0909,50.2268,50.0909,50.1394,71785.0
2017-07-25 09:55:00,51.66,51.71,51.55,51.57,81195.0,50.1394,50.1879,50.0326,50.0521,81195.0
2017-07-25 10:00:00,51.58,51.6,51.53,51.54,26770.0,50.0618,50.0812,50.0132,50.0229,26770.0
2017-07-25 10:05:00,51.53,51.55,51.37,51.43,51703.0,50.0132,50.0326,49.8579,49.9162,51703.0
2017-07-25 10:10:00,51.44,51.5,51.38,51.4,49608.0,49.9259,49.9841,49.8676,49.8871,49608.0
2017-07-25 10:15:00,51.4,51.48,51.35,51.4,47404.0,49.8871,49.9647,49.8385,49.8871,47404.0
2017-07-25 10:20:00,51.41,51.43,51.37,51.41,19377.0,49.8968,49.9162,49.8579,49.8968,19377.0
2017-07-25 10:25:00,51.4,51.44,51.36,51.44,11408.0,49.8871,49.9259,49.8482,49.9259,11408.0
2017-07-25 10:30:00,51.44,51.49,51.43,51.46,35084.0,49.9259,49.9744,49.9162,49.9453,35084.0
2017-07-25 10:35:00,51.45,51.45,51.41,51.42,16076.0,49.9356,49.9356,49.8968,49.9065,16076.0
2017-07-25 10:40:00,51.42,51.43,51.35,51.43,49332.0,49.9065,49.9162,49.8385,49.9162,49332.0
2017-07-25 10:45:00,51.43,51.51,51.41,51.47,33938.0,49.9162,49.9938,49.8968,49.955,33938.0
2017-07-25 10:50:00,51.46,51.53,51.44,51.45,25986.0,49.9453,50.0132,49.9259,49.9356,25986.0
2017-07-25 10:55:00,51.45,51.5,51.45,51.48,35118.0,49.9356,49.9841,49.9356,49.9647,35118.0
2017-07-25 11:00:00,51.49,51.55,51.49,51.54,24449.0,49.9744,50.0326,49.9744,50.0229,24449.0
2017-07-25 11:05:00,51.54,51.56,51.51,51.53,17745.0,50.0229,50.0423,49.9938,50.0132,17745.0
2017-07-25 11:10:00,51.53,51.58,51.53,51.57,16696.0,50.0132,50.0618,50.0132,50.0521,16696.0
2017-07-25 11:15:00,51.57,51.6,51.52,51.6,26027.0,50.0521,50.0812,50.0035,50.0812,26027.0
2017-07-25 11:20:00,51.59,51.63,51.57,51.6,19660.0,50.0715,50.1103,50.0521,50.0812,19660.0
2017-07-25 11:25:00,51.6,51.62,51.55,51.57,51019.0,50.0812,50.1006,50.0326,50.0521,51019.0
2017-07-25 11:30:00,51.57,51.57,51.48,51.48,23493.0,50.0521,50.0521,49.9647,49.9647,23493.0
2017-07-25 11:35:00,51.49,51.53,51.48,51.52,11822.0,49.9744,50.0132,49.9647,50.0035,11822.0
2017-07-25 11:40:00,51.52,51.53,51.41,51.42,119433.0,50.0035,50.0132,49.8968,49.9065,119433.0
2017-07-25 11:45:00,51.43,51.45,51.35,51.4,58479.0,49.9162,49.9356,49.8385,49.8871,58479.0
2017-07-25 11:50:00,51.41,51.43,51.22,51.25,122671.0,49.8968,49.9162,49.7124,49.7415,122671.0
2017-07-25 11:55:00,51.26,51.31,51.16,51.25,75662.0,49.7512,49.7997,49.6541,49.7415,75662.0
2017-07-25 12:00:00,51.25,51.28,51.21,51.28,37472.0,49.7415,49.7706,49.7027,49.7706,37472.0
2017-07-25 12:05:00,51.28,51.29,51.09,51.12,59668.0,49.7706,49.7803,49.5862,49.6153,59668.0
2017-07-25 12:10:00,51.12,51.15,51.08,51.08,43778.0,49.6153,49.6444,49.5765,49.5765,43778.0
2017-07-25 12:15:00,51.09,51.14,51.06,51.12,25423.0,49.5862,49.6347,49.5571,49.6153,25423.0
2017-07-25 12:20:00,51.13,51.13,50.98,50.99,71620.0,49.625,49.625,49.4794,49.4891,71620.0
2017-07-25 12:25:00,50.99,51.0,50.94,50.97,30119.0,49.4891,49.4988,49.4406,49.4697,30119.0
2017-07-25 12:30:00,50.97,51.07,50.96,51.06,24733.0,49.4697,49.5668,49.46,49.5571,24733.0
2017-07-25 12:35:00,51.06,51.09,51.04,51.06,22392.0,49.5571,49.5862,49.5377,49.5571,22392.0
2017-07-25 12:40:00,51.07,51.08,51.02,51.03,21226.0,49.5668,49.5765,49.5182,49.5279,21226.0
2017-07-25 12:45:00,51.04,51.1,50.97,50.97,123700.0,49.5377,49.5959,49.4697,49.4697,123700.0
2017-07-25 12:50:00,50.97,51.05,50.97,51.01,48824.0,49.4697,49.5474,49.4697,49.5085,48824.0
2017-07-25 12:55:00,51.02,51.03,50.99,51.0,17354.0,49.5182,49.5279,49.4891,49.4988,17354.0
2017-07-25 13:00:00,51.0,51.0,50.93,50.98,61451.0,49.4988,49.4988,49.4309,49.4794,61451.0
2017-07-25 13:05:00,50.98,50.98,50.92,50.95,22222.0,49.4794,49.4794,49.4212,49.4503,22222.0
2017-07-25 13:10:00,50.96,50.99,50.95,50.98,14638.0,49.46,49.4891,49.4503,49.4794,14638.0
2017-07-25 13:15:00,50.98,50.98,50.96,50.96,15156.0,49.4794,49.4794,49.46,49.46,15156.0
2017-07-25 13:20:00,50.96,50.96,50.9,50.91,13691.0,49.46,49.46,49.4018,49.4115,13691.0
2017-07-25 13:25:00,50.91,50.92,50.9,50.91,13505.0,49.4115,49.4212,49.4018,49.4115,13505.0
2017-07-25 13:30:00,50.91,50.94,50.91,50.93,10111.0,49.4115,49.4406,49.4115,49.4309,10111.0
2017-07-25 13:35:00,50.92,50.93,50.9,50.92,25943.0,49.4212,49.4309,49.4018,49.4212,25943.0
2017-07-25 13:40:00,50.92,50.98,50.92,50.97,19699.0,49.4212,49.4794,49.4212,49.4697,19699.0
2017-07-25 13:45:00,50.97,50.98,50.93,50.94,28400.0,49.4697,49.4794,49.4309,49.4406,28400.0
2017-07-25 13:50:00,50.95,50.96,50.93,50.94,15145.0,49.4503,49.46,49.4309,49.4406,15145.0
2017-07-25 13:55:00,50.95,50.96,50.9,50.91,31608.0,49.4503,49.46,49.4018,49.4115,31608.0
2017-07-25 14:00:00,50.91,50.91,50.88,50.9,39984.0,49.4115,49.4115,49.3824,49.4018,39984.0
2017-07-25 14:05:00,50.9,50.92,50.89,50.92,18617.0,49.4018,49.4212,49.3921,49.4212,18617.0
2017-07-25 14:10:00,50.92,50.95,50.89,50.91,34776.0,49.4212,49.4503,49.3921,49.4115,34776.0
2017-07-25 14:15:00,50.92,50.93,50.79,50.8,56390.0,49.4212,49.4309,49.295,49.3047,56390.0
2017-07-25 14:20:00,50.81,50.86,50.8,50.84,31298.0,49.3144,49.363,49.3047,49.3435,31298.0
2017-07-25 14:25:00,50.84,50.84,50.75,50.77,64326.0,49.3435,49.3435,49.2562,49.2756,64326.0
2017-07-25 14:30:00,50.76,50.76,50.66,50.71,78306.0,49.2659,49.2659,49.1688,49.2174,78306.0
2017-07-25 14:35:00,50.71,50.74,50.7,50.71,21175.0,49.2174,49.2465,49.2077,49.2174,21175.0
2017-07-25 14:40:00,50.71,50.75,50.68,50.73,34366.0,49.2174,49.2562,49.1883,49.2368,34366.0
2017-07-25 14:45:00,50.74,50.75,50.68,50.68,20486.0,49.2465,49.2562,49.1883,49.1883,20486.0
2017-07-25 14:50:00,50.69,50.69,50.65,50.65,42490.0,49.198,49.198,49.1591,49.1591,42490.0
2017-07-25 14:55:00,50.66,50.79,50.63,50.76,83024.0,49.1688,49.295,49.1397,49.2659,83024.0
2017-07-25 15:00:00,50.78,50.81,50.77,50.78,24107.0,49.2853,49.3144,49.2756,49.2853,24107.0
2017-07-25 15:05:00,50.78,50.78,50.68,50.68,61049.0,49.2853,49.2853,49.1883,49.1883,61049.0
2017-07-25 15:10:00,50.68,50.73,50.68,50.71,35868.0,49.1883,49.2368,49.1883,49.2174,35868.0
2017-07-25 15:15:00,50.71,50.74,50.7,50.74,49180.0,49.2174,49.2465,49.2077,49.2465,49180.0
2017-07-25 15:20:00,50.74,50.74,50.68,50.69,48569.0,49.2465,49.2465,49.1883,49.198,48569.0
2017-07-25 15:25:00,50.7,50.75,50.69,50.75,66168.0,49.2077,49.2562,49.198,49.2562,66168.0
2017-07-25 15:30:00,50.75,50.75,50.69,50.7,70392.0,49.2562,49.2562,49.198,49.2077,70392.0
2017-07-25 15:35:00,50.7,50.7,50.6,50.61,133465.0,49.2077,49.2077,49.1106,49.1203,133465.0
2017-07-25 15:40:00,50.61,50.63,50.54,50.55,138148.0,49.1203,49.1397,49.0524,49.0621,138148.0
2017-07-25 15:45:00,50.55,50.6,50.55,50.6,103654.0,49.0621,49.1106,49.0621,49.1106,103654.0
2017-07-25 15:50:00,50.59,50.61,50.56,50.6,152104.0,49.1009,49.1203,49.0718,49.1106,152104.0
2017-07-25 15:55:00,50.6,50.62,50.58,50.61,278112.0,49.1106,49.13,49.0912,49.1203,278112.0
2017-07-26 09:30:00,50.62,50.86,50.42,50.42,133450.0,49.13,49.363,48.9359,48.9359,133450.0
2017-07-26 09:35:00,50.46,50.71,50.44,50.65,50260.0,48.9747,49.2174,48.9553,49.1591,50260.0
2017-07-26 09:40:00,50.63,50.63,50.49,50.5,45619.0,49.1397,49.1397,49.0038,49.0135,45619.0
2017-07-26 09:45:00,50.51,50.62,50.4,50.53,53066.0,49.0233,49.13,48.9165,49.0427,53066.0
2017-07-26 09:50:00,50.56,50.71,50.53,50.68,230837.0,49.0718,49.2174,49.0427,49.1883,230837.0
2017-07-26 09:55:00,50.69,50.7,50.51,50.55,71787.0,49.198,49.2077,49.0233,49.0621,71787.0
2017-07-26 10:00:00,50.55,50.58,50.33,50.39,78094.0,49.0621,49.0912,48.8486,48.9068,78094.0
2017-07-26 10:05:00,50.41,50.43,50.26,50.26,42909.0,48.9262,48.9456,48.7806,48.7806,42909.0
2017-07-26 10:10:00,50.26,50.33,50.21,50.32,41577.0,48.7806,48.8486,48.7321,48.8388,41577.0
2017-07-26 10:15:00,50.32,50.37,50.27,50.29,36428.0,48.8388,48.8874,48.7903,48.8097,36428.0
2017-07-26 10:20:00,50.29,50.35,50.27,50.31,32260.0,48.8097,48.868,48.7903,48.8291,32260.0
2017-07-26 10:25:00,50.3,50.39,50.29,50.36,34282.0,48.8194,48.9068,48.8097,48.8777,34282.0
2017-07-26 10:30:00,50.36,50.36,50.3,50.34,48143.0,48.8777,48.8777,48.8194,48.8583,48143.0
2017-07-26 10:35:00,50.35,50.39,50.18,50.2,42893.0,48.868,48.9068,48.703,48.7224,42893.0
2017-07-26 10:40:00,50.2,50.22,50.1,50.13,52294.0,48.7224,48.7418,48.6253,48.6544,52294.0
2017-07-26 10:45:00,50.13,50.16,50.04,50.06,39167.0,48.6544,48.6836,48.5671,48.5865,39167.0
2017-07-26 10:50:00,50.07,50.1,50.01,50.05,42185.0,48.5962,48.6253,48.538,48.5768,42185.0
2017-07-26 10:55:00,50.05,50.1,50.03,50.1,48219.0,48.5768,48.6253,48.5574,48.6253,48219.0
2017-07-26 11:00:00,50.09,50.11,50.07,50.09,71433.0,48.6156,48.635,48.5962,48.6156,71433.0
2017-07-26 11:05:00,50.09,50.1,50.06,50.07,51002.0,48.6156,48.6253,48.5865,48.5962,51002.0
2017-07-26 11:10:00,50.07,50.19,50.03,50.18,56070.0,48.5962,48.7127,48.5574,48.703,56070.0
2017-07-26 11:15:00,50.19,50.2,50.14,50.2,27439.0,48.7127,48.7224,48.6641,48.7224,27439.0
2017-07-26 11:20:00,50.2,50.33,50.2,50.29,70085.0,48.7224,48.8486,48.7224,48.8097,70085.0
2017-07-26 11:25:00,50.29,50.33,50.23,50.31,43707.0,48.8097,48.8486,48.7515,48.8291,43707.0
2017-07-26 11:30:00,50.3,50.3,50.2,50.24,20057.0,48.8194,48.8194,48.7224,48.7612,20057.0
2017-07-26 11:35:00,50.24,50.27,50.21,50.25,15420.0,48.7612,48.7903,48.7321,48.7709,15420.0
2017-07-26 11:40:00,50.25,50.31,50.2,50.3,24784.0,48.7709,48.8291,48.7224,48.8194,24784.0
2017-07-26 11:45:00,50.3,50.3,50.24,50.3,24582.0,48.8194,48.8194,48.7612,48.8194,24582.0
2017-07-26 11:50:00,50.3,50.41,50.29,50.4,31971.0,48.8194,48.9262,48.8097,48.9165,31971.0
2017-07-26 11:55:00,50.4,50.51,50.4,50.5,109846.0,48.9165,49.0233,48.9165,49.0135,109846.0
2017-07-26 12:00:00,50.5,50.87,50.49,50.81,164754.0,49.0135,49.3727,49.0038,49.3144,164754.0
2017-07-26 12:05:00,50.81,50.83,50.64,50.65,43546.0,49.3144,49.3338,49.1494,49.1591,43546.0
2017-07-26 12:10:00,50.65,50.8,50.6,50.79,85814.0,49.1591,49.3047,49.1106,49.295,85814.0
2017-07-26 12:15:00,50.79,50.85,50.74,50.74,65010.0,49.295,49.3532,49.2465,49.2465,65010.0
2017-07-26 12:20:00,50.74,50.86,50.72,50.86,54493.0,49.2465,49.363,49.2271,49.363,54493.0
2017-07-26 12:25:00,50.86,50.87,50.8,50.85,59269.0,49.363,49.3727,49.3047,49.3532,59269.0
2017-07-26 12:30:00,50.85,50.89,50.84,50.86,42139.0,49.3532,49.3921,49.3435,49.363,42139.0
2017-07-26 12:35:00,50.86,50.87,50.81,50.83,61487.0,49.363,49.3727,49.3144,49.3338,61487.0
2017-07-26 12:40:00,50.83,50.94,50.82,50.93,38889.0,49.3338,49.4406,49.3241,49.4309,38889.0
2017-07-26 12:45:00,50.93,50.98,50.92,50.97,71969.0,49.4309,49.4794,49.4212,49.4697,71969.0
2017-07-26 12:50:00,50.97,51.0,50.95,50.98,33563.0,49.4697,49.4988,49.4503,49.4794,33563.0
2017-07-26 12:55:00,50.98,51.17,50.97,51.11,93471.0,49.4794,49.6638,49.4697,49.6056,93471.0
2017-07-26 13:00:00,51.11,51.12,51.05,51.09,65603.0,49.6056,49.6153,49.5474,49.5862,65603.0
2017-07-26 13:05:00,51.09,51.13,51.07,51.07,90902.0,49.5862,49.625,49.5668,49.5668,90902.0
2017-07-26 13:10:00,51.07,51.07,50.94,50.94,28612.0,49.5668,49.5668,49.4406,49.4406,28612.0
2017-07-26 13:15:00,50.95,51.0,50.87,51.0,38721.0,49.4503,49.4988,49.3727,49.4988,38721.0
2017-07-26 13:20:00,51.0,51.03,50.98,51.02,21562.0,49.4988,49.5279,49.4794,49.5182,21562.0
2017-07-26 13:25:00,51.02,51.04,50.95,50.97,18108.0,49.5182,49.5377,49.4503,49.4697,18108.0
2017-07-26 13:30:00,50.97,50.98,50.92,50.94,25986.0,49.4697,49.4794,49.4212,49.4406,25986.0
2017-07-26 13:35:00,50.95,50.98,50.93,50.96,13317.0,49.4503,49.4794,49.4309,49.46,13317.0
2017-07-26 13:40:00,50.97,50.97,50.93,50.95,8497.0,49.4697,49.4697,49.4309,49.4503,8497.0
2017-07-26 13:45:00,50.95,51.0,50.94,51.0,29534.0,49.4503,49.4988,49.4406,49.4988,29534.0
2017-07-26 13:50:00,51.0,51.01,50.95,50.95,26429.0,49.4988,49.5085,49.4503,49.4503,26429.0
2017-07-26 13:55:00,50.95,50.96,50.87,50.9,21577.0,49.4503,49.46,49.3727,49.4018,21577.0
2017-07-26 14:00:00,50.88,50.92,50.8,50.83,59548.0,49.3824,49.4212,49.3047,49.3338,59548.0
2017-07-26 14:05:00,50.82,50.85,50.78,50.8,45419.0,49.3241,49.3532,49.2853,49.3047,45419.0
2017-07-26 14:10:00,50.81,50.95,50.8,50.93,29920.0,49.3144,49.4503,49.3047,49.4309,29920.0
2017-07-26 14:15:00,50.93,50.93,50.84,50.84,17300.0,49.4309,49.4309,49.3435,49.3435,17300.0
2017-07-26 14:20:00,50.85,50.88,50.8,50.85,11090.0,49.3532,49.3824,49.3047,49.3532,11090.0
2017-07-26 14:25:00,50.86,50.91,50.84,50.9,17442.0,49.363,49.4115,49.3435,49.4018,17442.0
2017-07-26 14:30:00,50.9,50.96,50.88,50.89,21861.0,49.4018,49.46,49.3824,49.3921,21861.0
2017-07-26 14:35:00,50.9,50.9,50.86,50.88,16300.0,49.4018,49.4018,49.363,49.3824,16300.0
2017-07-26 14:40:00,50.89,50.93,50.88,50.89,19589.0,49.3921,49.4309,49.3824,49.3921,19589.0
2017-07-26 14:45:00,50.88,50.93,50.87,50.88,27775.0,49.3824,49.4309,49.3727,49.3824,27775.0
2017-07-26 14:50:00,50.89,50.97,50.88,50.96,30861.0,49.3921,49.4697,49.3824,49.46,30861.0
2017-07-26 14:55:00,50.96,50.98,50.91,50.91,51129.0,49.46,49.4794,49.4115,49.4115,51129.0
2017-07-26 15:00:00,50.91,50.91,50.86,50.9,25580.0,49.4115,49.4115,49.363,49.4018,25580.0
2017-07-26 15:05:00,50.9,50.92,50.88,50.9,24809.0,49.4018,49.4212,49.3824,49.4018,24809.0
2017-07-26 15:10:00,50.9,50.91,50.82,50.84,26125.0,49.4018,49.4115,49.3241,49.3435,26125.0
2017-07-26 15:15:00,50.84,50.94,50.83,50.89,37693.0,49.3435,49.4406,49.3338,49.3921,37693.0
2017-07-26 15:20:00,50.88,50.94,50.88,50.94,28221.0,49.3824,49.4406,49.3824,49.4406,28221.0
2017-07-26 15:25:00,50.94,50.98,50.94,50.96,41329.0,49.4406,49.4794,49.4406,49.46,41329.0
2017-07-26 15:30:00,50.96,51.06,50.95,51.06,109304.0,49.46,49.5571,49.4503,49.5571,109304.0
2017-07-26 15:35:00,51.06,51.12,51.05,51.08,56283.0,49.5571,49.6153,49.5474,49.5765,56283.0
2017-07-26 15:40:00,51.08,51.16,51.08,51.1,102238.0,49.5765,49.6541,49.5765,49.5959,102238.0
2017-07-26 15:45:00,51.1,51.13,51.06,51.08,86553.0,49.5959,49.625,49.5571,49.5765,86553.0
2017-07-26 15:50:00,51.07,51.08,50.97,51.0,98014.0,49.5668,49.5765,49.4697,49.4988,98014.0
2017-07-26 15:55:00,51.0,51.04,50.97,51.03,160000.0,49.4988,49.5377,49.4697,49.5279,160000.0
2017-07-27 09:30:00,50.27,50.34,49.11,49.14,379938.0,48.7903,48.8583,47.6645,47.6936,379938.0
2017-07-27 09:35:00,49.14,49.54,49.14,49.28,230593.0,47.6936,48.0818,47.6936,47.8295,230593.0
2017-07-27 09:40:00,49.28,49.36,48.75,49.36,382245.0,47.8295,47.9071,47.3151,47.9071,382245.0
2017-07-27 09:45:00,49.35,49.55,49.17,49.5,344991.0,47.8974,48.0915,47.7227,48.043,344991.0
2017-07-27 09:50:00,49.47,49.61,49.04,49.05,185335.0,48.0139,48.1497,47.5965,47.6062,185335.0
2017-07-27 09:55:00,49.04,49.4,49.04,49.4,143805.0,47.5965,47.9459,47.5965,47.9459,143805.0
2017-07-27 10:00:00,49.41,49.48,49.24,49.32,231383.0,47.9556,48.0236,47.7906,47.8683,231383.0
2017-07-27 10:05:00,49.33,49.47,49.24,49.37,319306.0,47.878,48.0139,47.7906,47.9168,319306.0
2017-07-27 10:10:00,49.37,49.66,49.37,49.55,231867.0,47.9168,48.1983,47.9168,48.0915,231867.0
2017-07-27 10:15:00,49.57,49.82,49.49,49.75,203634.0,48.1109,48.3536,48.0333,48.2856,203634.0
2017-07-27 10:20:00,49.75,49.99,49.75,49.89,113731.0,48.2856,48.5186,48.2856,48.4215,113731.0
2017-07-27 10:25:00,49.87,49.97,49.85,49.9,71665.0,48.4021,48.4992,48.3827,48.4312,71665.0
2017-07-27 10:30:00,49.9,50.03,49.89,50.01,92208.0,48.4312,48.5574,48.4215,48.538,92208.0
2017-07-27 10:35:00,50.02,50.05,49.91,50.03,95775.0,48.5477,48.5768,48.4409,48.5574,95775.0
2017-07-27 10:40:00,50.02,50.17,50.01,50.13,79686.0,48.5477,48.6933,48.538,48.6544,79686.0
2017-07-27 10:45:00,50.14,50.14,49.98,50.12,96827.0,48.6641,48.6641,48.5089,48.6447,96827.0
2017-07-27 10:50:00,50.14,50.25,50.07,50.23,85291.0,48.6641,48.7709,48.5962,48.7515,85291.0
2017-07-27 10:55:00,50.23,50.27,50.16,50.17,66331.0,48.7515,48.7903,48.6836,48.6933,66331.0
2017-07-27 11:00:00,50.16,50.25,50.0,50.02,195567.0,48.6836,48.7709,48.5283,48.5477,195567.0
2017-07-27 11:05:00,50.02,50.06,49.94,50.04,77483.0,48.5477,48.5865,48.47,48.5671,77483.0
2017-07-27 11:10:00,50.04,50.07,49.96,49.98,48177.0,48.5671,48.5962,48.4894,48.5089,48177.0
2017-07-27 11:15:00,49.99,50.04,49.97,49.98,59702.0,48.5186,48.5671,48.4992,48.5089,59702.0
2017-07-27 11:20:00,49.98,50.01,49.85,49.86,65682.0,48.5089,48.538,48.3827,48.3924,65682.0
2017-07-27 11:25:00,49.87,49.91,49.83,49.84,80282.0,48.4021,48.4409,48.3633,48.373,80282.0
2017-07-27 11:30:00,49.84,49.99,49.84,49.98,54767.0,48.373,48.5186,48.373,48.5089,54767.0
2017-07-27 11:35:00,49.99,50.01,49.98,50.0,62384.0,48.5186,48.538,48.5089,48.5283,62384.0
2017-07-27 11:40:00,50.01,50.02,49.92,49.93,64214.0,48.538,48.5477,48.4506,48.4603,64214.0
2017-07-27 11:45:00,49.93,49.93,49.84,49.88,52442.0,48.4603,48.4603,48.373,48.4118,52442.0
2017-07-27 11:50:00,49.9,49.98,49.87,49.87,66209.0,48.4312,48.5089,48.4021,48.4021,66209.0
2017-07-27 11:55:00,49.88,49.88,49.74,49.75,71999.0,48.4118,48.4118,48.2759,48.2856,71999.0
2017-07-27 12:00:00,49.75,49.8,49.74,49.77,39650.0,48.2856,48.3342,48.2759,48.305,39650.0
2017-07-27 12:05:00,49.76,49.84,49.76,49.8,37172.0,48.2953,48.373,48.2953,48.3342,37172.0
2017-07-27 12:10:00,49.8,49.87,49.8,49.82,35291.0,48.3342,48.4021,48.3342,48.3536,35291.0
2017-07-27 12:15:00,49.82,49.87,49.79,49.86,44840.0,48.3536,48.4021,48.3244,48.3924,44840.0
2017-07-27 12:20:00,49.86,49.86,49.79,49.84,34690.0,48.3924,48.3924,48.3244,48.373,34690.0
2017-07-27 12:25:00,49.84,49.85,49.79,49.83,34622.0,48.373,48.3827,48.3244,48.3633,34622.0
2017-07-27 12:30:00,49.84,49.86,49.76,49.82,30495.0,48.373,48.3924,48.2953,48.3536,30495.0
2017-07-27 12:35:00,49.82,49.91,49.82,49.85,33063.0,48.3536,48.4409,48.3536,48.3827,33063.0
2017-07-27 12:40:00,49.85,49.87,49.78,49.83,65639.0,48.3827,48.4021,48.3147,48.3633,65639.0
2017-07-27 12:45:00,49.84,49.88,49.84,49.85,54513.0,48.373,48.4118,48.373,48.3827,54513.0
2017-07-27 12:50:00,49.86,49.88,49.82,49.83,42296.0,48.3924,48.4118,48.3536,48.3633,42296.0
2017-07-27 12:55:00,49.83,49.86,49.73,49.77,67646.0,48.3633,48.3924,48.2662,48.305,67646.0
2017-07-27 13:00:00,49.78,49.78,49.7,49.73,41248.0,48.3147,48.3147,48.2371,48.2662,41248.0
2017-07-27 13:05:00,49.73,49.76,49.62,49.66,59968.0,48.2662,48.2953,48.1595,48.1983,59968.0
2017-07-27 13:10:00,49.66,49.7,49.6,49.61,58924.0,48.1983,48.2371,48.14,48.1497,58924.0
2017-07-27 13:15:00,49.61,49.61,49.33,49.36,64065.0,48.1497,48.1497,47.878,47.9071,64065.0
2017-07-27 13:20:00,49.35,49.43,49.32,49.34,73980.0,47.8974,47.975,47.8683,47.8877,73980.0
2017-07-27 13:25:00,49.33,49.41,49.22,49.41,132104.0,47.878,47.9556,47.7712,47.9556,132104.0
2017-07-27 13:30:00,49.4,49.4,49.19,49.23,48037.0,47.9459,47.9459,47.7421,47.7809,48037.0
2017-07-27 13:35:00,49.24,49.39,49.23,49.28,56913.0,47.7906,47.9362,47.7809,47.8295,56913.0
2017-07-27 13:40:00,49.27,49.48,49.26,49.45,49461.0,47.8198,48.0236,47.81,47.9945,49461.0
2017-07-27 13:45:00,49.45,49.46,49.37,49.42,37225.0,47.9945,48.0042,47.9168,47.9653,37225.0
2017-07-27 13:50:00,49.43,49.49,49.35,49.4,26975.0,47.975,48.0333,47.8974,47.9459,26975.0
2017-07-27 13:55:00,49.41,49.58,49.41,49.51,48867.0,47.9556,48.1206,47.9556,48.0527,48867.0
2017-07-27 14:00:00,49.52,49.58,49.47,49.56,70403.0,48.0624,48.1206,48.0139,48.1012,70403.0
2017-07-27 14:05:00,49.58,49.63,49.55,49.59,41432.0,48.1206,48.1692,48.0915,48.1303,41432.0
2017-07-27 14:10:00,49.59,49.65,49.53,49.53,49408.0,48.1303,48.1886,48.0721,48.0721,49408.0
2017-07-27 14:15:00,49.54,49.77,49.53,49.63,64967.0,48.0818,48.305,48.0721,48.1692,64967.0
2017-07-27 14:20:00,49.64,49.72,49.59,49.66,62656.0,48.1789,48.2565,48.1303,48.1983,62656.0
2017-07-27 14:25:00,49.66,49.67,49.45,49.51,75301.0,48.1983,48.208,47.9945,48.0527,75301.0
2017-07-27 14:30:00,49.5,49.54,49.44,49.45,38081.0,48.043,48.0818,47.9848,47.9945,38081.0
2017-07-27 14:35:00,49.45,49.65,49.44,49.57,74836.0,47.9945,48.1886,47.9848,48.1109,74836.0
2017-07-27 14:40:00,49.57,49.58,49.33,49.33,164843.0,48.1109,48.1206,47.878,47.878,164843.0
2017-07-27 14:45:00,49.32,49.36,49.26,49.27,53050.0,47.8683,47.9071,47.81,47.8198,53050.0
2017-07-27 14:50:00,49.27,49.27,49.15,49.24,128402.0,47.8198,47.8198,47.7033,47.7906,128402.0
2017-07-27 14:55:00,49.23,49.25,49.18,49.19,62952.0,47.7809,47.8003,47.7324,47.7421,62952.0
2017-07-27 15:00:00,49.19,49.25,49.14,49.22,144821.0,47.7421,47.8003,47.6936,47.7712,144821.0
2017-07-27 15:05:00,49.22,49.35,49.22,49.23,203555.0,47.7712,47.8974,47.7712,47.7809,203555.0
2017-07-27 15:10:00,49.23,49.33,49.22,49.33,45586.0,47.7809,47.878,47.7712,47.878,45586.0
2017-07-27 15:15:00,49.34,49.4,49.25,49.26,77541.0,47.8877,47.9459,47.8003,47.81,77541.0
2017-07-27 15:20:00,49.26,49.35,49.25,49.32,52288.0,47.81,47.8974,47.8003,47.8683,52288.0
2017-07-27 15:25:00,49.33,49.46,49.31,49.46,53011.0,47.878,48.0042,47.8586,48.0042,53011.0
2017-07-27 15:30:00,49.46,49.66,49.44,49.61,141892.0,48.0042,48.1983,47.9848,48.1497,141892.0
2017-07-27 15:35:00,49.62,49.76,49.61,49.73,158213.0,48.1595,48.2953,48.1497,48.2662,158213.0
2017-07-27 15:40:00,49.72,49.76,49.59,49.71,99815.0,48.2565,48.2953,48.1303,48.2468,99815.0
2017-07-27 15:45:00,49.71,49.71,49.64,49.66,240323.0,48.2468,48.2468,48.1789,48.1983,240323.0
2017-07-27 15:50:00,49.66,49.97,49.65,49.84,524173.0,48.1983,48.4992,48.1886,48.373,524173.0
2017-07-27 15:55:00,49.84,50.0,49.73,49.93,635858.0,48.373,48.5283,48.2662,48.4603,635858.0
2017-07-28 09:30:00,49.0,49.6,48.8,49.14,324026.0,47.5577,48.14,47.3636,47.6936,324026.0
2017-07-28 09:35:00,49.14,49.4,48.73,48.88,527128.0,47.6936,47.9459,47.2956,47.4412,527128.0
2017-07-28 09:40:00,48.89,49.19,48.81,49.04,200523.0,47.4509,47.7421,47.3733,47.5965,200523.0
2017-07-28 09:45:00,49.04,49.34,48.96,48.98,311208.0,47.5965,47.8877,47.5189,47.5383,311208.0
2017-07-28 09:50:00,48.98,49.27,48.98,49.11,167361.0,47.5383,47.8198,47.5383,47.6645,167361.0
2017-07-28 09:55:00,49.1,49.16,48.93,48.97,138850.0,47.6548,47.713,47.4898,47.5286,138850.0
2017-07-28 10:00:00,48.95,49.01,48.82,48.88,112188.0,47.5092,47.5674,47.383,47.4412,112188.0
2017-07-28 10:05:00,48.9,49.0,48.85,48.99,141944.0,47.4606,47.5577,47.4121,47.548,141944.0
2017-07-28 10:10:00,49.0,49.03,48.86,49.01,135713.0,47.5577,47.5868,47.4218,47.5674,135713.0
2017-07-28 10:15:00,49.02,49.15,48.95,49.01,125312.0,47.5771,47.7033,47.5092,47.5674,125312.0
2017-07-28 10:20:00,48.99,49.1,48.96,48.99,90037.0,47.548,47.6548,47.5189,47.548,90037.0
2017-07-28 10:25:00,48.99,49.15,48.98,49.15,94540.0,47.548,47.7033,47.5383,47.7033,94540.0
2017-07-28 10:30:00,49.15,49.26,49.13,49.23,122611.0,47.7033,47.81,47.6839,47.7809,122611.0
2017-07-28 10:35:00,49.23,49.34,49.21,49.28,107149.0,47.7809,47.8877,47.7615,47.8295,107149.0
2017-07-28 10:40:00,49.27,49.31,49.17,49.31,69821.0,47.8198,47.8586,47.7227,47.8586,69821.0
2017-07-28 10:45:00,49.3,49.32,49.24,49.3,83138.0,47.8489,47.8683,47.7906,47.8489,83138.0
2017-07-28 10:50:00,49.3,49.3,49.1,49.16,113625.0,47.8489,47.8489,47.6548,47.713,113625.0
2017-07-28 10:55:00,49.16,49.16,49.04,49.07,47306.0,47.713,47.713,47.5965,47.6256,47306.0
2017-07-28 11:00:00,49.07,49.1,49.03,49.07,38536.0,47.6256,47.6548,47.5868,47.6256,38536.0
2017-07-28 11:05:00,49.07,49.17,48.96,49.0,61930.0,47.6256,47.7227,47.5189,47.5577,61930.0
2017-07-28 11:10:00,49.0,49.14,48.98,49.08,76087.0,47.5577,47.6936,47.5383,47.6353,76087.0
2017-07-28 11:15:00,49.08,49.11,49.07,49.08,31213.0,47.6353,47.6645,47.6256,47.6353,31213.0
2017-07-28 11:20:00,49.08,49.1,49.02,49.04,55980.0,47.6353,47.6548,47.5771,47.5965,55980.0
2017-07-28 11:25:00,49.05,49.13,49.04,49.07,54805.0,47.6062,47.6839,47.5965,47.6256,54805.0
2017-07-28 11:30:00,49.08,49.09,49.04,49.05,32834.0,47.6353,47.6451,47.5965,47.6062,32834.0
2017-07-28 11:35:00,49.06,49.12,49.05,49.1,36571.0,47.6159,47.6742,47.6062,47.6548,36571.0
2017-07-28 11:40:00,49.09,49.1,49.05,49.07,40050.0,47.6451,47.6548,47.6062,47.6256,40050.0
2017-07-28 11:45:00,49.07,49.08,48.96,48.98,82472.0,47.6256,47.6353,47.5189,47.5383,82472.0
2017-07-28 11:50:00,48.98,49.1,48.97,48.99,45058.0,47.5383,47.6548,47.5286,47.548,45058.0
2017-07-28 11:55:00,48.98,49.0,48.95,48.97,42885.0,47.5383,47.5577,47.5092,47.5286,42885.0
2017-07-28 12:00:00,48.97,49.13,48.96,49.12,52584.0,47.5286,47.6839,47.5189,47.6742,52584.0
2017-07-28 12:05:00,49.12,49.23,49.12,49.21,60254.0,47.6742,47.7809,47.6742,47.7615,60254.0
2017-07-28 12:10:00,49.21,49.37,49.2,49.35,250183.0,47.7615,47.9168,47.7518,47.8974,250183.0
2017-07-28 12:15:00,49.36,49.49,49.27,49.39,60309.0,47.9071,48.0333,47.8198,47.9362,60309.0
2017-07-28 12:20:00,49.38,49.48,49.37,49.39,52476.0,47.9265,48.0236,47.9168,47.9362,52476.0
2017-07-28 12:25:00,49.39,49.46,49.38,49.46,30185.0,47.9362,48.0042,47.9265,48.0042,30185.0
2017-07-28 12:30:00,49.45,49.57,49.44,49.48,83102.0,47.9945,48.1109,47.9848,48.0236,83102.0
2017-07-28 12:35:00,49.48,49.52,49.34,49.43,69125.0,48.0236,48.0624,47.8877,47.975,69125.0
2017-07-28 12:40:00,49.43,49.43,49.2,49.27,134862.0,47.975,47.975,47.7518,47.8198,134862.0
2017-07-28 12:45:00,49.27,49.28,49.19,49.27,87903.0,47.8198,47.8295,47.7421,47.8198,87903.0
2017-07-28 12:50:00,49.26,49.29,49.19,49.25,23520.0,47.81,47.8392,47.7421,47.8003,23520.0
2017-07-28 12:55:00,49.25,49.26,49.11,49.14,39225.0,47.8003,47.81,47.6645,47.6936,39225.0
2017-07-28 13:00:00,49.13,49.21,49.11,49.19,34411.0,47.6839,47.7615,47.6645,47.7421,34411.0
2017-07-28 13:05:00,49.2,49.2,49.14,49.16,34635.0,47.7518,47.7518,47.6936,47.713,34635.0
2017-07-28 13:10:00,49.16,49.18,49.13,49.16,31777.0,47.713,47.7324,47.6839,47.713,31777.0
2017-07-28 13:15:00,49.17,49.22,49.12,49.14,55616.0,47.7227,47.7712,47.6742,47.6936,55616.0
2017-07-28 13:20:00,49.14,49.15,49.07,49.09,33033.0,47.6936,47.7033,47.6256,47.6451,33033.0
2017-07-28 13:25:00,49.09,49.12,49.07,49.09,23716.0,47.6451,47.6742,47.6256,47.6451,23716.0
2017-07-28 13:30:00,49.08,49.1,49.03,49.05,40007.0,47.6353,47.6548,47.5868,47.6062,40007.0
2017-07-28 13:35:00,49.05,49.11,49.05,49.1,16813.0,47.6062,47.6645,47.6062,47.6548,16813.0
2017-07-28 13:40:00,49.1,49.18,49.1,49.16,32372.0,47.6548,47.7324,47.6548,47.713,32372.0
2017-07-28 13:45:00,49.16,49.2,49.15,49.19,28690.0,47.713,47.7518,47.7033,47.7421,28690.0
2017-07-28 13:50:00,49.19,49.24,49.13,49.18,51090.0,47.7421,47.7906,47.6839,47.7324,51090.0
2017-07-28 13:55:00,49.18,49.27,49.16,49.24,83260.0,47.7324,47.8198,47.713,47.7906,83260.0
2017-07-28 14:00:00,49.23,49.27,49.22,49.23,27511.0,47.7809,47.8198,47.7712,47.7809,27511.0
2017-07-28 14:05:00,49.23,49.27,49.22,49.27,18663.0,47.7809,47.8198,47.7712,47.8198,18663.0
2017-07-28 14:10:00,49.27,49.44,49.27,49.43,47299.0,47.8198,47.9848,47.8198,47.975,47299.0
2017-07-28 14:15:00,49.44,49.47,49.44,49.47,56622.0,47.9848,48.0139,47.9848,48.0139,56622.0
2017-07-28 14:20:00,49.48,49.64,49.48,49.64,57454.0,48.0236,48.1789,48.0236,48.1789,57454.0
2017-07-28 14:25:00,49.64,49.87,49.63,49.87,127148.0,48.1789,48.4021,48.1692,48.4021,127148.0
2017-07-28 14:30:00,49.85,49.99,49.77,49.99,94315.0,48.3827,48.5186,48.305,48.5186,94315.0
2017-07-28 14:35:00,49.99,50.04,49.85,50.04,88274.0,48.5186,48.5671,48.3827,48.5671,88274.0
2017-07-28 14:40:00,50.03,50.23,50.02,50.23,94727.0,48.5574,48.7515,48.5477,48.7515,94727.0
2017-07-28 14:45:00,50.23,50.5,50.17,50.47,195933.0,48.7515,49.0135,48.6933,48.9844,195933.0
2017-07-28 14:50:00,50.47,50.56,50.29,50.5,184260.0,48.9844,49.0718,48.8097,49.0135,184260.0
2017-07-28 14:55:00,50.5,50.53,50.41,50.46,116941.0,49.0135,49.0427,48.9262,48.9747,116941.0
2017-07-28 15:00:00,50.45,50.45,50.23,50.34,102861.0,48.965,48.965,48.7515,48.8583,102861.0
2017-07-28 15:05:00,50.35,50.36,50.22,50.23,76338.0,48.868,48.8777,48.7418,48.7515,76338.0
2017-07-28 15:10:00,50.22,50.24,50.16,50.21,91421.0,48.7418,48.7612,48.6836,48.7321,91421.0
2017-07-28 15:15:00,50.2,50.23,50.11,50.12,95056.0,48.7224,48.7515,48.635,48.6447,95056.0
2017-07-28 15:20:00,50.12,50.42,50.11,50.42,100661.0,48.6447,48.9359,48.635,48.9359,100661.0
2017-07-28 15:25:00,50.41,50.42,50.25,50.27,89772.0,48.9262,48.9359,48.7709,48.7903,89772.0
2017-07-28 15:30:00,50.26,50.31,50.22,50.28,125078.0,48.7806,48.8291,48.7418,48.8,125078.0
2017-07-28 15:35:00,50.28,50.39,50.26,50.39,157987.0,48.8,48.9068,48.7806,48.9068,157987.0
2017-07-28 15:40:00,50.39,50.4,50.27,50.31,99793.0,48.9068,48.9165,48.7903,48.8291,99793.0
2017-07-28 15:45:00,50.31,50.38,50.28,50.36,135508.0,48.8291,48.8971,48.8,48.8777,135508.0
2017-07-28 15:50:00,50.36,50.6,50.35,50.6,360793.0,48.8777,49.1106,48.868,49.1106,360793.0
2017-07-28 15:55:00,50.59,50.67,50.47,50.48,513647.0,49.1009,49.1785,48.9844,48.9941,513647.0
2017-07-31 09:30:00,50.85,51.15,50.77,51.14,201718.0,49.3532,49.6444,49.2756,49.6347,201718.0
2017-07-31 09:35:00,51.15,51.23,51.03,51.04,188254.0,49.6444,49.7221,49.5279,49.5377,188254.0
2017-07-31 09:40:00,51.04,51.05,50.82,50.94,129395.0,49.5377,49.5474,49.3241,49.4406,129395.0
2017-07-31 09:45:00,50.94,50.96,50.55,50.62,157535.0,49.4406,49.46,49.0621,49.13,157535.0
2017-07-31 09:50:00,50.62,50.74,50.55,50.71,120646.0,49.13,49.2465,49.0621,49.2174,120646.0
2017-07-31 09:55:00,50.71,50.75,50.51,50.57,82352.0,49.2174,49.2562,49.0233,49.0815,82352.0
2017-07-31 10:00:00,50.57,50.6,50.28,50.33,140165.0,49.0815,49.1106,48.8,48.8486,140165.0
2017-07-31 10:05:00,50.32,50.42,50.25,50.26,82934.0,48.8388,48.9359,48.7709,48.7806,82934.0
2017-07-31 10:10:00,50.26,50.34,50.21,50.29,46881.0,48.7806,48.8583,48.7321,48.8097,46881.0
2017-07-31 10:15:00,50.3,50.42,50.29,50.38,48800.0,48.8194,48.9359,48.8097,48.8971,48800.0
2017-07-31 10:20:00,50.38,50.42,50.35,50.4,43982.0,48.8971,48.9359,48.868,48.9165,43982.0
2017-07-31 10:25:00,50.4,50.42,50.36,50.38,54807.0,48.9165,48.9359,48.8777,48.8971,54807.0
2017-07-31 10:30:00,50.37,50.38,50.17,50.17,56238.0,48.8874,48.8971,48.6933,48.6933,56238.0
2017-07-31 10:35:00,50.15,50.15,50.03,50.13,43132.0,48.6739,48.6739,48.5574,48.6544,43132.0
2017-07-31 10:40:00,50.13,50.27,50.09,50.22,52684.0,48.6544,48.7903,48.6156,48.7418,52684.0
2017-07-31 10:45:00,50.22,50.33,50.21,50.33,35104.0,48.7418,48.8486,48.7321,48.8486,35104.0
2017-07-31 10:50:00,50.33,50.35,50.26,50.28,40139.0,48.8486,48.868,48.7806,48.8,40139.0
2017-07-31 10:55:00,50.28,50.29,50.13,50.19,44494.0,48.8,48.8097,48.6544,48.7127,44494.0
2017-07-31 11:00:00,50.19,50.27,50.17,50.27,37637.0,48.7127,48.7903,48.6933,48.7903,37637.0
2017-07-31 11:05:00,50.27,50.3,50.24,50.3,48686.0,48.7903,48.8194,48.7612,48.8194,48686.0
2017-07-31 11:10:00,50.3,50.39,50.3,50.37,58256.0,48.8194,48.9068,48.8194,48.8874,58256.0
2017-07-31 11:15:00,50.36,50.36,50.26,50.27,59304.0,48.8777,48.8777,48.7806,48.7903,59304.0
2017-07-31 11:20:00,50.27,50.29,50.25,50.29,40295.0,48.7903,48.8097,48.7709,48.8097,40295.0
2017-07-31 11:25:00,50.29,50.31,50.24,50.25,55785.0,48.8097,48.8291,48.7612,48.7709,55785.0
2017-07-31 11:30:00,50.25,50.28,50.24,50.25,49860.0,48.7709,48.8,48.7612,48.7709,49860.0
2017-07-31 11:35:00,50.25,50.32,50.24,50.28,25037.0,48.7709,48.8388,48.7612,48.8,25037.0
2017-07-31 11:40:00,50.28,50.31,50.25,50.27,31083.0,48.8,48.8291,48.7709,48.7903,31083.0
2017-07-31 11:45:00,50.27,50.3,50.26,50.28,21565.0,48.7903,48.8194,48.7806,48.8,21565.0
2017-07-31 11:50:00,50.29,50.3,50.25,50.29,34834.0,48.8097,48.8194,48.7709,48.8097,34834.0
2017-07-31 11:55:00,50.29,50.36,50.26,50.36,38730.0,48.8097,48.8777,48.7806,48.8777,38730.0
2017-07-31 12:00:00,50.36,50.43,50.35,50.4,44681.0,48.8777,48.9456,48.868,48.9165,44681.0
2017-07-31 12:05:00,50.38,50.38,50.31,50.31,34656.0,48.8971,48.8971,48.8291,48.8291,34656.0
2017-07-31 12:10:00,50.31,50.32,50.25,50.28,28475.0,48.8291,48.8388,48.7709,48.8,28475.0
2017-07-31 12:15:00,50.28,50.33,50.28,50.3,16109.0,48.8,48.8486,48.8,48.8194,16109.0
2017-07-31 12:20:00,50.3,50.31,50.27,50.31,42027.0,48.8194,48.8291,48.7903,48.8291,42027.0
2017-07-31 12:25:00,50.31,50.31,50.25,50.28,24231.0,48.8291,48.8291,48.7709,48.8,24231.0
2017-07-31 12:30:00,50.27,50.31,50.26,50.29,10186.0,48.7903,48.8291,48.7806,48.8097,10186.0
2017-07-31 12:35:00,50.3,50.32,50.26,50.31,27801.0,48.8194,48.8388,48.7806,48.8291,27801.0
2017-07-31 12:40:00,50.31,50.37,50.3,50.37,18969.0,48.8291,48.8874,48.8194,48.8874,18969.0
2017-07-31 12:45:00,50.37,50.37,50.32,50.33,48550.0,48.8874,48.8874,48.8388,48.8486,48550.0
2017-07-31 12:50:00,50.32,50.33,50.27,50.29,44116.0,48.8388,48.8486,48.7903,48.8097,44116.0
2017-07-31 12:55:00,50.3,50.33,50.27,50.3,16782.0,48.8194,48.8486,48.7903,48.8194,16782.0
2017-07-31 13:00:00,50.3,50.38,50.26,50.3,27025.0,48.8194,48.8971,48.7806,48.8194,27025.0
2017-07-31 13:05:00,50.3,50.35,50.28,50.35,12852.0,48.8194,48.868,48.8,48.868,12852.0
2017-07-31 13:10:00,50.34,50.35,50.28,50.3,24582.0,48.8583,48.868,48.8,48.8194,24582.0
2017-07-31 13:15:00,50.3,50.34,50.25,50.29,29369.0,48.8194,48.8583,48.7709,48.8097,29369.0
2017-07-31 13:20:00,50.28,50.3,50.26,50.29,14530.0,48.8,48.8194,48.7806,48.8097,14530.0
2017-07-31 13:25:00,50.29,50.3,50.26,50.28,46108.0,48.8097,48.8194,48.7806,48.8,46108.0
2017-07-31 13:30:00,50.28,50.3,50.24,50.25,23463.0,48.8,48.8194,48.7612,48.7709,23463.0
2017-07-31 13:35:00,50.26,50.26,50.11,50.11,43259.0,48.7806,48.7806,48.635,48.635,43259.0
2017-07-31 13:40:00,50.12,50.16,50.1,50.13,22777.0,48.6447,48.6836,48.6253,48.6544,22777.0
2017-07-31 13:45:00,50.13,50.2,50.12,50.18,29784.0,48.6544,48.7224,48.6447,48.703,29784.0
2017-07-31 13:50:00,50.18,50.2,50.12,50.16,28661.0,48.703,48.7224,48.6447,48.6836,28661.0
2017-07-31 13:55:00,50.16,50.19,50.15,50.17,23073.0,48.6836,48.7127,48.6739,48.6933,23073.0
2017-07-31 14:00:00,50.17,50.19,50.16,50.19,34386.0,48.6933,48.7127,48.6836,48.7127,34386.0
2017-07-31 14:05:00,50.18,50.26,50.17,50.25,48199.0,48.703,48.7806,48.6933,48.7709,48199.0
2017-07-31 14:10:00,50.26,50.27,50.22,50.25,22082.0,48.7806,48.7903,48.7418,48.7709,22082.0
2017-07-31 14:15:00,50.24,50.35,50.24,50.27,33242.0,48.7612,48.868,48.7612,48.7903,33242.0
2017-07-31 14:20:00,50.26,50.3,50.22,50.23,27894.0,48.7806,48.8194,48.7418,48.7515,27894.0
2017-07-31 14:25:00,50.23,50.27,50.22,50.26,19370.0,48.7515,48.7903,48.7418,48.7806,19370.0
2017-07-31 14:30:00,50.25,50.33,50.24,50.33,27653.0,48.7709,48.8486,48.7612,48.8486,27653.0
2017-07-31 14:35:00,50.33,50.34,50.3,50.3,25153.0,48.8486,48.8583,48.8194,48.8194,25153.0
2017-07-31 14:40:00,50.3,50.34,50.27,50.34,39332.0,48.8194,48.8583,48.7903,48.8583,39332.0
2017-07-31 14:45:00,50.34,50.5,50.32,50.47,110391.0,48.8583,49.0135,48.8388,48.9844,110391.0
2017-07-31 14:50:00,50.47,50.59,50.46,50.56,68784.0,48.9844,49.1009,48.9747,49.0718,68784.0
2017-07-31 14:55:00,50.55,50.71,50.55,50.7,97296.0,49.0621,49.2174,49.0621,49.2077,97296.0
2017-07-31 15:00:00,50.71,50.77,50.7,50.72,57603.0,49.2174,49.2756,49.2077,49.2271,57603.0
2017-07-31 15:05:00,50.71,50.77,50.65,50.66,82371.0,49.2174,49.2756,49.1591,49.1688,82371.0
2017-07-31 15:10:00,50.65,50.87,50.64,50.82,202972.0,49.1591,49.3727,49.1494,49.3241,202972.0
2017-07-31 15:15:00,50.81,50.89,50.78,50.88,56336.0,49.3144,49.3921,49.2853,49.3824,56336.0
2017-07-31 15:20:00,50.87,50.88,50.75,50.76,47069.0,49.3727,49.3824,49.2562,49.2659,47069.0
2017-07-31 15:25:00,50.77,50.77,50.7,50.74,59511.0,49.2756,49.2756,49.2077,49.2465,59511.0
2017-07-31 15:30:00,50.73,50.82,50.71,50.79,76878.0,49.2368,49.3241,49.2174,49.295,76878.0
2017-07-31 15:35:00,50.79,50.86,50.78,50.82,190194.0,49.295,49.363,49.2853,49.3241,190194.0
2017-07-31 15:40:00,50.83,50.84,50.77,50.79,181708.0,49.3338,49.3435,49.2756,49.295,181708.0
2017-07-31 15:45:00,50.79,50.8,50.71,50.71,120787.0,49.295,49.3047,49.2174,49.2174,120787.0
2017-07-31 15:50:00,50.72,50.72,50.42,50.44,283329.0,49.2271,49.2271,48.9359,48.9553,283329.0
2017-07-31 15:55:00,50.45,50.51,50.37,50.45,356935.0,48.965,49.0233,48.8874,48.965,356935.0
2017-08-01 09:30:00,51.13,51.99,51.1,51.99,352881.0,49.625,50.4597,49.5959,50.4597,352881.0
2017-08-01 09:35:00,51.99,52.0,51.66,51.81,197670.0,50.4597,50.4694,50.1394,50.285,197670.0
2017-08-01 09:40:00,51.8,51.8,51.6,51.64,172884.0,50.2753,50.2753,50.0812,50.12,172884.0
2017-08-01 09:45:00,51.65,51.66,51.38,51.41,104317.0,50.1297,50.1394,49.8676,49.8968,104317.0
2017-08-01 09:50:00,51.42,51.6,51.34,51.5,90090.0,49.9065,50.0812,49.8288,49.9841,90090.0
2017-08-01 09:55:00,51.51,51.69,51.45,51.5,80948.0,49.9938,50.1685,49.9356,49.9841,80948.0
2017-08-01 10:00:00,51.48,51.59,51.45,51.52,45891.0,49.9647,50.0715,49.9356,50.0035,45891.0
2017-08-01 10:05:00,51.52,51.53,51.36,51.42,55989.0,50.0035,50.0132,49.8482,49.9065,55989.0
2017-08-01 10:10:00,51.4,51.43,51.29,51.3,49193.0,49.8871,49.9162,49.7803,49.79,49193.0
2017-08-01 10:15:00,51.29,51.32,51.17,51.19,48316.0,49.7803,49.8094,49.6638,49.6832,48316.0
2017-08-01 10:20:00,51.19,51.19,51.0,51.01,66081.0,49.6832,49.6832,49.4988,49.5085,66081.0
2017-08-01 10:25:00,51.0,51.12,50.96,51.09,60134.0,49.4988,49.6153,49.46,49.5862,60134.0
2017-08-01 10:30:00,51.11,51.19,51.1,51.11,47717.0,49.6056,49.6832,49.5959,49.6056,47717.0
2017-08-01 10:35:00,51.12,51.12,50.94,50.97,68915.0,49.6153,49.6153,49.4406,49.4697,68915.0
2017-08-01 10:40:00,50.98,51.05,50.86,50.86,52264.0,49.4794,49.5474,49.363,49.363,52264.0
2017-08-01 10:45:00,50.87,50.94,50.82,50.82,77496.0,49.3727,49.4406,49.3241,49.3241,77496.0
2017-08-01 10:50:00,50.82,50.86,50.77,50.77,63850.0,49.3241,49.363,49.2756,49.2756,63850.0
2017-08-01 10:55:00,50.76,50.81,50.69,50.7,69114.0,49.2659,49.3144,49.198,49.2077,69114.0
2017-08-01 11:00:00,50.7,50.77,50.69,50.77,53203.0,49.2077,49.2756,49.198,49.2756,53203.0
2017-08-01 11:05:00,50.77,50.86,50.76,50.78,49723.0,49.2756,49.363,49.2659,49.2853,49723.0
2017-08-01 11:10:00,50.78,50.78,50.61,50.62,70969.0,49.2853,49.2853,49.1203,49.13,70969.0
2017-08-01 11:15:00,50.62,50.67,50.58,50.62,30051.0,49.13,49.1785,49.0912,49.13,30051.0
2017-08-01 11:20:00,50.61,50.61,50.49,50.59,64628.0,49.1203,49.1203,49.0038,49.1009,64628.0
2017-08-01 11:25:00,50.58,50.58,50.42,50.47,64778.0,49.0912,49.0912,48.9359,48.9844,64778.0
2017-08-01 11:30:00,50.47,50.62,50.47,50.62,39086.0,48.9844,49.13,48.9844,49.13,39086.0
2017-08-01 11:35:00,50.62,50.68,50.61,50.65,27997.0,49.13,49.1883,49.1203,49.1591,27997.0
2017-08-01 11:40:00,50.65,50.65,50.47,50.52,28475.0,49.1591,49.1591,48.9844,49.033,28475.0
2017-08-01 11:45:00,50.52,50.59,50.47,50.5,21649.0,49.033,49.1009,48.9844,49.0135,21649.0
2017-08-01 11:50:00,50.5,50.5,50.37,50.46,21975.0,49.0135,49.0135,48.8874,48.9747,21975.0
2017-08-01 11:55:00,50.47,50.5,50.4,50.5,50203.0,48.9844,49.0135,48.9165,49.0135,50203.0
2017-08-01 12:00:00,50.5,50.51,50.39,50.43,27250.0,49.0135,49.0233,48.9068,48.9456,27250.0
2017-08-01 12:05:00,50.43,50.43,50.37,50.37,27417.0,48.9456,48.9456,48.8874,48.8874,27417.0
2017-08-01 12:10:00,50.37,50.38,50.32,50.38,34566.0,48.8874,48.8971,48.8388,48.8971,34566.0
2017-08-01 12:15:00,50.39,50.43,50.38,50.41,23337.0,48.9068,48.9456,48.8971,48.9262,23337.0
2017-08-01 12:20:00,50.42,50.45,50.36,50.36,32780.0,48.9359,48.965,48.8777,48.8777,32780.0
2017-08-01 12:25:00,50.36,50.41,50.33,50.37,30091.0,48.8777,48.9262,48.8486,48.8874,30091.0
2017-08-01 12:30:00,50.37,50.44,50.36,50.43,18855.0,48.8874,48.9553,48.8777,48.9456,18855.0
2017-08-01 12:35:00,50.44,50.47,50.41,50.41,22236.0,48.9553,48.9844,48.9262,48.9262,22236.0
2017-08-01 12:40:00,50.41,50.44,50.37,50.41,21577.0,48.9262,48.9553,48.8874,48.9262,21577.0
2017-08-01 12:45:00,50.41,50.54,50.39,50.54,28867.0,48.9262,49.0524,48.9068,49.0524,28867.0
2017-08-01 12:50:00,50.54,50.55,50.43,50.43,22164.0,49.0524,49.0621,48.9456,48.9456,22164.0
2017-08-01 12:55:00,50.45,50.51,50.44,50.51,15350.0,48.965,49.0233,48.9553,49.0233,15350.0
2017-08-01 13:00:00,50.51,50.53,50.46,50.5,16768.0,49.0233,49.0427,48.9747,49.0135,16768.0
2017-08-01 13:05:00,50.5,50.52,50.49,50.52,16440.0,49.0135,49.033,49.0038,49.033,16440.0
2017-08-01 13:10:00,50.52,50.58,50.49,50.58,34029.0,49.033,49.0912,49.0038,49.0912,34029.0
2017-08-01 13:15:00,50.58,50.67,50.57,50.64,28292.0,49.0912,49.1785,49.0815,49.1494,28292.0
2017-08-01 13:20:00,50.63,50.68,50.63,50.64,24826.0,49.1397,49.1883,49.1397,49.1494,24826.0
2017-08-01 13:25:00,50.64,50.65,50.61,50.64,26562.0,49.1494,49.1591,49.1203,49.1494,26562.0
2017-08-01 13:30:00,50.65,50.66,50.62,50.63,18126.0,49.1591,49.1688,49.13,49.1397,18126.0
2017-08-01 13:35:00,50.62,50.63,50.55,50.59,36566.0,49.13,49.1397,49.0621,49.1009,36566.0
2017-08-01 13:40:00,50.59,50.63,50.58,50.63,20105.0,49.1009,49.1397,49.0912,49.1397,20105.0
2017-08-01 13:45:00,50.63,50.64,50.6,50.61,12158.0,49.1397,49.1494,49.1106,49.1203,12158.0
2017-08-01 13:50:00,50.61,50.62,50.57,50.6,14698.0,49.1203,49.13,49.0815,49.1106,14698.0
2017-08-01 13:55:00,50.6,50.6,50.52,50.52,29727.0,49.1106,49.1106,49.033,49.033,29727.0
2017-08-01 14:00:00,50.53,50.6,50.53,50.57,17496.0,49.0427,49.1106,49.0427,49.0815,17496.0
2017-08-01 14:05:00,50.57,50.62,50.56,50.6,13005.0,49.0815,49.13,49.0718,49.1106,13005.0
2017-08-01 14:10:00,50.6,50.66,50.59,50.61,41226.0,49.1106,49.1688,49.1009,49.1203,41226.0
2017-08-01 14:15:00,50.61,50.63,50.6,50.62,15924.0,49.1203,49.1397,49.1106,49.13,15924.0
2017-08-01 14:20:00,50.62,50.63,50.57,50.57,28372.0,49.13,49.1397,49.0815,49.0815,28372.0
2017-08-01 14:25:00,50.58,50.64,50.57,50.62,27122.0,49.0912,49.1494,49.0815,49.13,27122.0
2017-08-01 14:30:00,50.61,50.63,50.6,50.61,21085.0,49.1203,49.1397,49.1106,49.1203,21085.0
2017-08-01 14:35:00,50.6,50.61,50.57,50.59,13874.0,49.1106,49.1203,49.0815,49.1009,13874.0
2017-08-01 14:40:00,50.58,50.6,50.55,50.57,24140.0,49.0912,49.1106,49.0621,49.0815,24140.0
2017-08-01 14:45:00,50.57,50.57,50.5,50.51,36294.0,49.0815,49.0815,49.0135,49.0233,36294.0
2017-08-01 14:50:00,50.51,50.58,50.48,50.55,46198.0,49.0233,49.0912,48.9941,49.0621,46198.0
2017-08-01 14:55:00,50.56,50.61,50.54,50.56,35099.0,49.0718,49.1203,49.0524,49.0718,35099.0
2017-08-01 15:00:00,50.56,50.64,50.55,50.59,44851.0,49.0718,49.1494,49.0621,49.1009,44851.0
2017-08-01 15:05:00,50.58,50.64,50.58,50.62,15659.0,49.0912,49.1494,49.0912,49.13,15659.0
2017-08-01 15:10:00,50.61,50.67,50.59,50.67,25874.0,49.1203,49.1785,49.1009,49.1785,25874.0
2017-08-01 15:15:00,50.66,50.75,50.66,50.71,55716.0,49.1688,49.2562,49.1688,49.2174,55716.0
2017-08-01 15:20:00,50.72,50.74,50.71,50.74,24154.0,49.2271,49.2465,49.2174,49.2465,24154.0
2017-08-01 15:25:00,50.73,50.86,50.73,50.83,99736.0,49.2368,49.363,49.2368,49.3338,99736.0
2017-08-01 15:30:00,50.84,50.87,50.79,50.87,53509.0,49.3435,49.3727,49.295,49.3727,53509.0
2017-08-01 15:35:00,50.87,50.94,50.86,50.88,97861.0,49.3727,49.4406,49.363,49.3824,97861.0
2017-08-01 15:40:00,50.88,50.93,50.84,50.85,87445.0,49.3824,49.4309,49.3435,49.3532,87445.0
2017-08-01 15:45:00,50.86,50.9,50.84,50.89,72527.0,49.363,49.4018,49.3435,49.3921,72527.0
2017-08-01 15:50:00,50.9,51.04,50.89,51.01,243002.0,49.4018,49.5377,49.3921,49.5085,243002.0
2017-08-01 15:55:00,51.01,51.09,50.91,51.05,377122.0,49.5085,49.5862,49.4115,49.5474,377122.0
2017-08-02 09:30:00,50.87,51.07,50.67,51.05,96409.0,49.3727,49.5668,49.1785,49.5474,96409.0
2017-08-02 09:35:00,51.09,51.18,51.03,51.07,34040.0,49.5862,49.6735,49.5279,49.5668,34040.0
2017-08-02 09:40:00,51.06,51.07,50.7,50.74,42598.0,49.5571,49.5668,49.2077,49.2465,42598.0
2017-08-02 09:45:00,50.74,50.82,50.59,50.68,78441.0,49.2465,49.3241,49.1009,49.1883,78441.0
2017-08-02 09:50:00,50.68,50.81,50.65,50.76,22405.0,49.1883,49.3144,49.1591,49.2659,22405.0
2017-08-02 09:55:00,50.75,50.78,50.67,50.67,33986.0,49.2562,49.2853,49.1785,49.1785,33986.0
2017-08-02 10:00:00,50.65,50.71,50.58,50.62,42756.0,49.1591,49.2174,49.0912,49.13,42756.0
2017-08-02 10:05:00,50.61,50.66,50.57,50.59,32001.0,49.1203,49.1688,49.0815,49.1009,32001.0
2017-08-02 10:10:00,50.58,50.63,50.5,50.51,43703.0,49.0912,49.1397,49.0135,49.0233,43703.0
2017-08-02 10:15:00,50.52,50.55,50.38,50.38,66310.0,49.033,49.0621,48.8971,48.8971,66310.0
2017-08-02 10:20:00,50.39,50.41,50.3,50.3,72385.0,48.9068,48.9262,48.8194,48.8194,72385.0
2017-08-02 10:25:00,50.31,50.37,50.18,50.18,68759.0,48.8291,48.8874,48.703,48.703,68759.0
2017-08-02 10:30:00,50.19,50.46,50.19,50.46,43938.0,48.7127,48.9747,48.7127,48.9747,43938.0
2017-08-02 10:35:00,50.46,50.53,50.44,50.48,51665.0,48.9747,49.0427,48.9553,48.9941,51665.0
2017-08-02 10:40:00,50.48,50.49,50.16,50.18,60006.0,48.9941,49.0038,48.6836,48.703,60006.0
2017-08-02 10:45:00,50.19,50.25,50.13,50.21,39176.0,48.7127,48.7709,48.6544,48.7321,39176.0
2017-08-02 10:50:00,50.22,50.29,50.15,50.18,24084.0,48.7418,48.8097,48.6739,48.703,24084.0
2017-08-02 10:55:00,50.18,50.19,50.02,50.07,62346.0,48.703,48.7127,48.5477,48.5962,62346.0
2017-08-02 11:00:00,50.07,50.13,50.02,50.07,56075.0,48.5962,48.6544,48.5477,48.5962,56075.0
2017-08-02 11:05:00,50.08,50.19,50.0,50.19,121937.0,48.6059,48.7127,48.5283,48.7127,121937.0
2017-08-02 11:10:00,50.19,50.21,49.9,50.09,614687.0,48.7127,48.7321,48.4312,48.6156,614687.0
2017-08-02 11:15:00,50.09,50.26,50.08,50.08,140178.0,48.6156,48.7806,48.6059,48.6059,140178.0
2017-08-02 11:20:00,50.07,50.11,49.99,50.03,79200.0,48.5962,48.635,48.5186,48.5574,79200.0
2017-08-02 11:25:00,50.03,50.27,50.03,50.2,59601.0,48.5574,48.7903,48.5574,48.7224,59601.0
2017-08-02 11:30:00,50.21,50.3,50.21,50.25,47922.0,48.7321,48.8194,48.7321,48.7709,47922.0
2017-08-02 11:35:00,50.24,50.34,50.24,50.34,19750.0,48.7612,48.8583,48.7612,48.8583,19750.0
2017-08-02 11:40:00,50.33,50.44,50.29,50.39,53811.0,48.8486,48.9553,48.8097,48.9068,53811.0
2017-08-02 11:45:00,50.4,50.43,50.21,50.22,42465.0,48.9165,48.9456,48.7321,48.7418,42465.0
2017-08-02 11:50:00,50.23,50.29,50.21,50.25,20892.0,48.7515,48.8097,48.7321,48.7709,20892.0
2017-08-02 11:55:00,50.24,50.25,50.18,50.18,19345.0,48.7612,48.7709,48.703,48.703,19345.0
2017-08-02 12:00:00,50.19,50.26,50.19,50.23,28480.0,48.7127,48.7806,48.7127,48.7515,28480.0
2017-08-02 12:05:00,50.24,50.25,50.2,50.2,17886.0,48.7612,48.7709,48.7224,48.7224,17886.0
2017-08-02 12:10:00,50.21,50.28,50.19,50.27,22351.0,48.7321,48.8,48.7127,48.7903,22351.0
2017-08-02 12:15:00,50.27,50.31,50.2,50.2,14553.0,48.7903,48.8291,48.7224,48.7224,14553.0
2017-08-02 12:20:00,50.21,50.26,50.19,50.23,14500.0,48.7321,48.7806,48.7127,48.7515,14500.0
2017-08-02 12:25:00,50.23,50.26,50.19,50.2,21231.0,48.7515,48.7806,48.7127,48.7224,21231.0
2017-08-02 12:30:00,50.19,50.2,50.13,50.15,20023.0,48.7127,48.7224,48.6544,48.6739,20023.0
2017-08-02 12:35:00,50.16,50.18,50.08,50.11,24093.0,48.6836,48.703,48.6059,48.635,24093.0
2017-08-02 12:40:00,50.11,50.18,50.1,50.17,26594.0,48.635,48.703,48.6253,48.6933,26594.0
2017-08-02 12:45:00,50.17,50.19,50.13,50.16,8570.0,48.6933,48.7127,48.6544,48.6836,8570.0
2017-08-02 12:50:00,50.16,50.18,50.14,50.17,15778.0,48.6836,48.703,48.6641,48.6933,15778.0
2017-08-02 12:55:00,50.17,50.18,50.13,50.18,17193.0,48.6933,48.703,48.6544,48.703,17193.0
2017-08-02 13:00:00,50.18,50.21,50.15,50.19,18051.0,48.703,48.7321,48.6739,48.7127,18051.0
2017-08-02 13:05:00,50.19,50.27,50.16,50.27,25764.0,48.7127,48.7903,48.6836,48.7903,25764.0
2017-08-02 13:10:00,50.28,50.34,50.27,50.31,20835.0,48.8,48.8583,48.7903,48.8291,20835.0
2017-08-02 13:15:00,50.3,50.39,50.28,50.39,22338.0,48.8194,48.9068,48.8,48.9068,22338.0
2017-08-02 13:20:00,50.4,50.41,50.35,50.38,19078.0,48.9165,48.9262,48.868,48.8971,19078.0
2017-08-02 13:25:00,50.37,50.41,50.35,50.4,18154.0,48.8874,48.9262,48.868,48.9165,18154.0
2017-08-02 13:30:00,50.41,50.42,50.38,50.41,15495.0,48.9262,48.9359,48.8971,48.9262,15495.0
2017-08-02 13:35:00,50.39,50.39,50.32,50.34,13629.0,48.9068,48.9068,48.8388,48.8583,13629.0
2017-08-02 13:40:00,50.34,50.42,50.34,50.42,23831.0,48.8583,48.9359,48.8583,48.9359,23831.0
2017-08-02 13:45:00,50.43,50.45,50.4,50.41,16585.0,48.9456,48.965,48.9165,48.9262,16585.0
2017-08-02 13:50:00,50.41,50.42,50.35,50.41,19409.0,48.9262,48.9359,48.868,48.9262,19409.0
2017-08-02 13:55:00,50.41,50.44,50.39,50.41,8867.0,48.9262,48.9553,48.9068,48.9262,8867.0
2017-08-02 14:00:00,50.42,50.43,50.38,50.39,9543.0,48.9359,48.9456,48.8971,48.9068,9543.0
2017-08-02 14:05:00,50.4,50.41,50.37,50.39,15315.0,48.9165,48.9262,48.8874,48.9068,15315.0
2017-08-02 14:10:00,50.4,50.4,50.37,50.39,18756.0,48.9165,48.9165,48.8874,48.9068,18756.0
2017-08-02 14:15:00,50.39,50.4,50.37,50.37,19986.0,48.9068,48.9165,48.8874,48.8874,19986.0
2017-08-02 14:20:00,50.37,50.42,50.36,50.37,29100.0,48.8874,48.9359,48.8777,48.8874,29100.0
2017-08-02 14:25:00,50.37,50.45,50.37,50.42,36460.0,48.8874,48.965,48.8874,48.9359,36460.0
2017-08-02 14:30:00,50.41,50.48,50.39,50.46,42197.0,48.9262,48.9941,48.9068,48.9747,42197.0
2017-08-02 14:35:00,50.46,50.5,50.45,50.5,17616.0,48.9747,49.0135,48.965,49.0135,17616.0
2017-08-02 14:40:00,50.49,50.59,50.49,50.56,36700.0,49.0038,49.1009,49.0038,49.0718,36700.0
2017-08-02 14:45:00,50.56,50.56,50.5,50.5,15813.0,49.0718,49.0718,49.0135,49.0135,15813.0
2017-08-02 14:50:00,50.5,50.56,50.49,50.52,14926.0,49.0135,49.0718,49.0038,49.033,14926.0
2017-08-02 14:55:00,50.52,50.64,50.52,50.62,43879.0,49.033,49.1494,49.033,49.13,43879.0
2017-08-02 15:00:00,50.63,50.65,50.6,50.61,17779.0,49.1397,49.1591,49.1106,49.1203,17779.0
2017-08-02 15:05:00,50.61,50.64,50.56,50.56,39838.0,49.1203,49.1494,49.0718,49.0718,39838.0
2017-08-02 15:10:00,50.56,50.56,50.49,50.54,22745.0,49.0718,49.0718,49.0038,49.0524,22745.0
2017-08-02 15:15:00,50.54,50.54,50.47,50.49,35019.0,49.0524,49.0524,48.9844,49.0038,35019.0
2017-08-02 15:20:00,50.49,50.52,50.48,50.5,15375.0,49.0038,49.033,48.9941,49.0135,15375.0
2017-08-02 15:25:00,50.49,50.52,50.48,50.49,17009.0,49.0038,49.033,48.9941,49.0038,17009.0
2017-08-02 15:30:00,50.5,50.5,50.46,50.47,22109.0,49.0135,49.0135,48.9747,48.9844,22109.0
2017-08-02 15:35:00,50.46,50.47,50.43,50.45,28024.0,48.9747,48.9844,48.9456,48.965,28024.0
2017-08-02 15:40:00,50.45,50.47,50.41,50.44,36316.0,48.965,48.9844,48.9262,48.9553,36316.0
2017-08-02 15:45:00,50.44,50.53,50.43,50.52,43609.0,48.9553,49.0427,48.9456,49.033,43609.0
2017-08-02 15:50:00,50.52,50.52,50.4,50.4,182040.0,49.033,49.033,48.9165,48.9165,182040.0
2017-08-02 15:55:00,50.41,50.5,50.39,50.47,275926.0,48.9262,49.0135,48.9068,48.9844,275926.0
2017-08-03 09:30:00,50.56,50.95,50.52,50.88,67087.0,49.0718,49.4503,49.033,49.3824,67087.0
2017-08-03 09:35:00,50.85,50.88,50.74,50.76,45055.0,49.3532,49.3824,49.2465,49.2659,45055.0
2017-08-03 09:40:00,50.77,51.04,50.69,51.01,86657.0,49.2756,49.5377,49.198,49.5085,86657.0
2017-08-03 09:45:00,51.0,51.02,50.83,50.93,56770.0,49.4988,49.5182,49.3338,49.4309,56770.0
2017-08-03 09:50:00,50.93,50.94,50.79,50.8,63617.0,49.4309,49.4406,49.295,49.3047,63617.0
2017-08-03 09:55:00,50.78,50.79,50.67,50.74,16133.0,49.2853,49.295,49.1785,49.2465,16133.0
2017-08-03 10:00:00,50.73,50.86,50.7,50.84,24611.0,49.2368,49.363,49.2077,49.3435,24611.0
2017-08-03 10:05:00,50.83,50.99,50.77,50.97,52238.0,49.3338,49.4891,49.2756,49.4697,52238.0
2017-08-03 10:10:00,50.99,51.08,50.87,50.92,98400.0,49.4891,49.5765,49.3727,49.4212,98400.0
2017-08-03 10:15:00,50.93,51.01,50.9,51.0,28665.0,49.4309,49.5085,49.4018,49.4988,28665.0
2017-08-03 10:20:00,51.0,51.02,50.89,50.95,31246.0,49.4988,49.5182,49.3921,49.4503,31246.0
2017-08-03 10:25:00,50.95,51.03,50.9,51.03,29627.0,49.4503,49.5279,49.4018,49.5279,29627.0
2017-08-03 10:30:00,51.01,51.2,51.01,51.17,90570.0,49.5085,49.6929,49.5085,49.6638,90570.0
2017-08-03 10:35:00,51.16,51.16,51.01,51.02,17481.0,49.6541,49.6541,49.5085,49.5182,17481.0
2017-08-03 10:40:00,51.03,51.1,50.94,50.95,37767.0,49.5279,49.5959,49.4406,49.4503,37767.0
2017-08-03 10:45:00,50.96,50.99,50.88,50.96,21943.0,49.46,49.4891,49.3824,49.46,21943.0
2017-08-03 10:50:00,50.97,50.97,50.79,50.8,22993.0,49.4697,49.4697,49.295,49.3047,22993.0
2017-08-03 10:55:00,50.81,50.87,50.79,50.87,16877.0,49.3144,49.3727,49.295,49.3727,16877.0
2017-08-03 11:00:00,50.87,50.91,50.78,50.79,19934.0,49.3727,49.4115,49.2853,49.295,19934.0
2017-08-03 11:05:00,50.79,50.81,50.65,50.7,39642.0,49.295,49.3144,49.1591,49.2077,39642.0
2017-08-03 11:10:00,50.69,50.72,50.65,50.69,22580.0,49.198,49.2271,49.1591,49.198,22580.0
2017-08-03 11:15:00,50.68,50.72,50.54,50.55,21790.0,49.1883,49.2271,49.0524,49.0621,21790.0
2017-08-03 11:20:00,50.55,50.61,50.52,50.53,42155.0,49.0621,49.1203,49.033,49.0427,42155.0
2017-08-03 11:25:00,50.54,50.58,50.53,50.55,20467.0,49.0524,49.0912,49.0427,49.0621,20467.0
2017-08-03 11:30:00,50.55,50.56,50.46,50.46,30578.0,49.0621,49.0718,48.9747,48.9747,30578.0
2017-08-03 11:35:00,50.45,50.59,50.45,50.59,19537.0,48.965,49.1009,48.965,49.1009,19537.0
2017-08-03 11:40:00,50.59,50.66,50.57,50.66,23648.0,49.1009,49.1688,49.0815,49.1688,23648.0
2017-08-03 11:45:00,50.67,50.71,50.65,50.65,38786.0,49.1785,49.2174,49.1591,49.1591,38786.0
2017-08-03 11:50:00,50.65,50.66,50.6,50.62,28564.0,49.1591,49.1688,49.1106,49.13,28564.0
2017-08-03 11:55:00,50.62,50.64,50.56,50.57,15138.0,49.13,49.1494,49.0718,49.0815,15138.0
2017-08-03 12:00:00,50.57,50.64,50.56,50.63,36800.0,49.0815,49.1494,49.0718,49.1397,36800.0
2017-08-03 12:05:00,50.63,50.65,50.6,50.61,10676.0,49.1397,49.1591,49.1106,49.1203,10676.0
2017-08-03 12:10:00,50.6,50.64,50.57,50.62,8392.0,49.1106,49.1494,49.0815,49.13,8392.0
2017-08-03 12:15:00,50.61,50.61,50.57,50.59,19452.0,49.1203,49.1203,49.0815,49.1009,19452.0
2017-08-03 12:20:00,50.6,50.61,50.58,50.61,12268.0,49.1106,49.1203,49.0912,49.1203,12268.0
2017-08-03 12:25:00,50.61,50.65,50.6,50.63,14833.0,49.1203,49.1591,49.1106,49.1397,14833.0
2017-08-03 12:30:00,50.64,50.67,50.62,50.62,20350.0,49.1494,49.1785,49.13,49.13,20350.0
2017-08-03 12:35:00,50.62,50.63,50.58,50.61,16004.0,49.13,49.1397,49.0912,49.1203,16004.0
2017-08-03 12:40:00,50.61,50.62,50.54,50.55,9292.0,49.1203,49.13,49.0524,49.0621,9292.0
2017-08-03 12:45:00,50.55,50.61,50.55,50.61,9692.0,49.0621,49.1203,49.0621,49.1203,9692.0
2017-08-03 12:50:00,50.61,50.69,50.61,50.68,18850.0,49.1203,49.198,49.1203,49.1883,18850.0
2017-08-03 12:55:00,50.68,50.7,50.62,50.66,28256.0,49.1883,49.2077,49.13,49.1688,28256.0
2017-08-03 13:00:00,50.66,50.69,50.65,50.69,10905.0,49.1688,49.198,49.1591,49.198,10905.0
2017-08-03 13:05:00,50.69,50.7,50.64,50.64,15119.0,49.198,49.2077,49.1494,49.1494,15119.0
2017-08-03 13:10:00,50.64,50.65,50.59,50.6,16784.0,49.1494,49.1591,49.1009,49.1106,16784.0
2017-08-03 13:15:00,50.6,50.61,50.57,50.61,23400.0,49.1106,49.1203,49.0815,49.1203,23400.0
2017-08-03 13:20:00,50.61,50.65,50.6,50.62,18499.0,49.1203,49.1591,49.1106,49.13,18499.0
2017-08-03 13:25:00,50.62,50.63,50.53,50.6,21857.0,49.13,49.1397,49.0427,49.1106,21857.0
2017-08-03 13:30:00,50.6,50.6,50.55,50.59,12400.0,49.1106,49.1106,49.0621,49.1009,12400.0
2017-08-03 13:35:00,50.59,50.68,50.59,50.67,15762.0,49.1009,49.1883,49.1009,49.1785,15762.0
2017-08-03 13:40:00,50.68,50.73,50.67,50.7,17390.0,49.1883,49.2368,49.1785,49.2077,17390.0
2017-08-03 13:45:00,50.7,50.7,50.65,50.66,13444.0,49.2077,49.2077,49.1591,49.1688,13444.0
2017-08-03 13:50:00,50.65,50.76,50.65,50.75,23888.0,49.1591,49.2659,49.1591,49.2562,23888.0
2017-08-03 13:55:00,50.75,50.76,50.71,50.73,16118.0,49.2562,49.2659,49.2174,49.2368,16118.0
2017-08-03 14:00:00,50.73,50.73,50.69,50.69,15183.0,49.2368,49.2368,49.198,49.198,15183.0
2017-08-03 14:05:00,50.69,50.69,50.59,50.59,43743.0,49.198,49.198,49.1009,49.1009,43743.0
2017-08-03 14:10:00,50.59,50.63,50.58,50.62,14794.0,49.1009,49.1397,49.0912,49.13,14794.0
2017-08-03 14:15:00,50.62,50.64,50.6,50.64,10327.0,49.13,49.1494,49.1106,49.1494,10327.0
2017-08-03 14:20:00,50.63,50.7,50.62,50.68,19468.0,49.1397,49.2077,49.13,49.1883,19468.0
2017-08-03 14:25:00,50.68,50.75,50.67,50.72,19273.0,49.1883,49.2562,49.1785,49.2271,19273.0
2017-08-03 14:30:00,50.71,50.76,50.7,50.74,13987.0,49.2174,49.2659,49.2077,49.2465,13987.0
2017-08-03 14:35:00,50.74,50.77,50.7,50.73,43317.0,49.2465,49.2756,49.2077,49.2368,43317.0
2017-08-03 14:40:00,50.74,50.76,50.63,50.64,34420.0,49.2465,49.2659,49.1397,49.1494,34420.0
2017-08-03 14:45:00,50.64,50.68,50.63,50.64,14139.0,49.1494,49.1883,49.1397,49.1494,14139.0
2017-08-03 14:50:00,50.64,50.66,50.62,50.65,19505.0,49.1494,49.1688,49.13,49.1591,19505.0
2017-08-03 14:55:00,50.65,50.67,50.64,50.65,15890.0,49.1591,49.1785,49.1494,49.1591,15890.0
2017-08-03 15:00:00,50.65,50.66,50.6,50.62,24825.0,49.1591,49.1688,49.1106,49.13,24825.0
2017-08-03 15:05:00,50.62,50.65,50.62,50.63,16274.0,49.13,49.1591,49.13,49.1397,16274.0
2017-08-03 15:10:00,50.63,50.69,50.6,50.67,37836.0,49.1397,49.198,49.1106,49.1785,37836.0
2017-08-03 15:15:00,50.67,50.7,50.62,50.63,34364.0,49.1785,49.2077,49.13,49.1397,34364.0
2017-08-03 15:20:00,50.63,50.65,50.59,50.63,29771.0,49.1397,49.1591,49.1009,49.1397,29771.0
2017-08-03 15:25:00,50.63,50.65,50.58,50.6,30973.0,49.1397,49.1591,49.0912,49.1106,30973.0
2017-08-03 15:30:00,50.6,50.61,50.39,50.42,113671.0,49.1106,49.1203,48.9068,48.9359,113671.0
2017-08-03 15:35:00,50.42,50.47,50.36,50.47,49843.0,48.9359,48.9844,48.8777,48.9844,49843.0
2017-08-03 15:40:00,50.46,50.52,50.43,50.52,70377.0,48.9747,49.033,48.9456,49.033,70377.0
2017-08-03 15:45:00,50.52,50.61,50.51,50.59,68570.0,49.033,49.1203,49.0233,49.1009,68570.0
2017-08-03 15:50:00,50.58,50.6,50.51,50.57,102140.0,49.0912,49.1106,49.0233,49.0815,102140.0
2017-08-03 15:55:00,50.57,50.59,50.54,50.55,171943.0,49.0815,49.1009,49.0524,49.0621,171943.0
2017-08-04 09:30:00,50.68,50.79,50.58,50.79,48186.0,49.1883,49.295,49.0912,49.295,48186.0
2017-08-04 09:35:00,50.76,50.87,50.69,50.79,31096.0,49.2659,49.3727,49.198,49.295,31096.0
2017-08-04 09:40:00,50.8,50.9,50.75,50.75,46107.0,49.3047,49.4018,49.2562,49.2562,46107.0
2017-08-04 09:45:00,50.74,50.9,50.7,50.86,25592.0,49.2465,49.4018,49.2077,49.363,25592.0
2017-08-04 09:50:00,50.86,50.88,50.73,50.86,23845.0,49.363,49.3824,49.2368,49.363,23845.0
2017-08-04 09:55:00,50.84,50.84,50.62,50.63,54321.0,49.3435,49.3435,49.13,49.1397,54321.0
2017-08-04 10:00:00,50.64,50.71,50.58,50.62,33417.0,49.1494,49.2174,49.0912,49.13,33417.0
2017-08-04 10:05:00,50.63,50.67,50.44,50.45,48548.0,49.1397,49.1785,48.9553,48.965,48548.0
2017-08-04 10:10:00,50.45,50.52,50.42,50.49,43731.0,48.965,49.033,48.9359,49.0038,43731.0
2017-08-04 10:15:00,50.49,50.54,50.46,50.49,31821.0,49.0038,49.0524,48.9747,49.0038,31821.0
2017-08-04 10:20:00,50.49,50.54,50.38,50.4,44169.0,49.0038,49.0524,48.8971,48.9165,44169.0
2017-08-04 10:25:00,50.41,50.6,50.4,50.6,27873.0,48.9262,49.1106,48.9165,49.1106,27873.0
2017-08-04 10:30:00,50.61,50.64,50.55,50.55,19305.0,49.1203,49.1494,49.0621,49.0621,19305.0
2017-08-04 10:35:00,50.54,50.67,50.54,50.64,30147.0,49.0524,49.1785,49.0524,49.1494,30147.0
2017-08-04 10:40:00,50.65,50.66,50.6,50.65,35180.0,49.1591,49.1688,49.1106,49.1591,35180.0
2017-08-04 10:45:00,50.66,50.7,50.62,50.65,28985.0,49.1688,49.2077,49.13,49.1591,28985.0
2017-08-04 10:50:00,50.65,50.68,50.58,50.66,37049.0,49.1591,49.1883,49.0912,49.1688,37049.0
2017-08-04 10:55:00,50.66,50.66,50.62,50.65,17009.0,49.1688,49.1688,49.13,49.1591,17009.0
2017-08-04 11:00:00,50.65,50.75,50.65,50.75,27742.0,49.1591,49.2562,49.1591,49.2562,27742.0
2017-08-04 11:05:00,50.76,50.77,50.71,50.76,24953.0,49.2659,49.2756,49.2174,49.2659,24953.0
2017-08-04 11:10:00,50.76,50.83,50.74,50.75,28158.0,49.2659,49.3338,49.2465,49.2562,28158.0
2017-08-04 11:15:00,50.74,50.85,50.74,50.81,24964.0,49.2465,49.3532,49.2465,49.3144,24964.0
2017-08-04 11:20:00,50.81,50.84,50.76,50.76,29925.0,49.3144,49.3435,49.2659,49.2659,29925.0
2017-08-04 11:25:00,50.77,50.81,50.75,50.75,22754.0,49.2756,49.3144,49.2562,49.2562,22754.0
2017-08-04 11:30:00,50.75,50.77,50.67,50.67,20350.0,49.2562,49.2756,49.1785,49.1785,20350.0
2017-08-04 11:35:00,50.67,50.72,50.66,50.67,14912.0,49.1785,49.2271,49.1688,49.1785,14912.0
2017-08-04 11:40:00,50.66,50.71,50.66,50.69,13663.0,49.1688,49.2174,49.1688,49.198,13663.0
2017-08-04 11:45:00,50.71,50.77,50.7,50.7,17951.0,49.2174,49.2756,49.2077,49.2077,17951.0
2017-08-04 11:50:00,50.7,50.76,50.69,50.75,9003.0,49.2077,49.2659,49.198,49.2562,9003.0
2017-08-04 11:55:00,50.75,50.89,50.73,50.89,62115.0,49.2562,49.3921,49.2368,49.3921,62115.0
2017-08-04 12:00:00,50.88,50.91,50.86,50.88,56340.0,49.3824,49.4115,49.363,49.3824,56340.0
2017-08-04 12:05:00,50.88,50.89,50.83,50.83,19157.0,49.3824,49.3921,49.3338,49.3338,19157.0
2017-08-04 12:10:00,50.83,50.85,50.81,50.82,20318.0,49.3338,49.3532,49.3144,49.3241,20318.0
2017-08-04 12:15:00,50.81,50.82,50.74,50.77,31818.0,49.3144,49.3241,49.2465,49.2756,31818.0
2017-08-04 12:20:00,50.78,50.81,50.78,50.8,10840.0,49.2853,49.3144,49.2853,49.3047,10840.0
2017-08-04 12:25:00,50.79,50.81,50.74,50.78,20243.0,49.295,49.3144,49.2465,49.2853,20243.0
2017-08-04 12:30:00,50.78,50.85,50.76,50.82,21837.0,49.2853,49.3532,49.2659,49.3241,21837.0
2017-08-04 12:35:00,50.82,50.82,50.73,50.74,43362.0,49.3241,49.3241,49.2368,49.2465,43362.0
2017-08-04 12:40:00,50.73,50.75,50.72,50.73,17027.0,49.2368,49.2562,49.2271,49.2368,17027.0
2017-08-04 12:45:00,50.73,50.77,50.72,50.76,15671.0,49.2368,49.2756,49.2271,49.2659,15671.0
2017-08-04 12:50:00,50.76,50.8,50.76,50.76,23847.0,49.2659,49.3047,49.2659,49.2659,23847.0
2017-08-04 12:55:00,50.77,50.78,50.74,50.76,14926.0,49.2756,49.2853,49.2465,49.2659,14926.0
2017-08-04 13:00:00,50.75,50.81,50.75,50.8,30189.0,49.2562,49.3144,49.2562,49.3047,30189.0
2017-08-04 13:05:00,50.8,50.82,50.79,50.81,23349.0,49.3047,49.3241,49.295,49.3144,23349.0
2017-08-04 13:10:00,50.82,50.83,50.78,50.79,14471.0,49.3241,49.3338,49.2853,49.295,14471.0
2017-08-04 13:15:00,50.79,50.81,50.79,50.8,10642.0,49.295,49.3144,49.295,49.3047,10642.0
2017-08-04 13:20:00,50.79,50.83,50.79,50.82,14862.0,49.295,49.3338,49.295,49.3241,14862.0
2017-08-04 13:25:00,50.83,50.85,50.8,50.8,40900.0,49.3338,49.3532,49.3047,49.3047,40900.0
2017-08-04 13:30:00,50.8,50.86,50.8,50.84,18518.0,49.3047,49.363,49.3047,49.3435,18518.0
2017-08-04 13:35:00,50.84,50.92,50.84,50.9,25522.0,49.3435,49.4212,49.3435,49.4018,25522.0
2017-08-04 13:40:00,50.9,50.92,50.9,50.91,12950.0,49.4018,49.4212,49.4018,49.4115,12950.0
2017-08-04 13:45:00,50.91,50.92,50.88,50.9,36472.0,49.4115,49.4212,49.3824,49.4018,36472.0
2017-08-04 13:50:00,50.89,50.89,50.86,50.87,13221.0,49.3921,49.3921,49.363,49.3727,13221.0
2017-08-04 13:55:00,50.88,50.9,50.87,50.88,13421.0,49.3824,49.4018,49.3727,49.3824,13421.0
2017-08-04 14:00:00,50.88,50.88,50.86,50.88,24025.0,49.3824,49.3824,49.363,49.3824,24025.0
2017-08-04 14:05:00,50.89,50.89,50.85,50.85,28701.0,49.3921,49.3921,49.3532,49.3532,28701.0
2017-08-04 14:10:00,50.86,50.9,50.84,50.89,14251.0,49.363,49.4018,49.3435,49.3921,14251.0
2017-08-04 14:15:00,50.89,50.91,50.88,50.89,14951.0,49.3921,49.4115,49.3824,49.3921,14951.0
2017-08-04 14:20:00,50.89,50.9,50.87,50.88,26456.0,49.3921,49.4018,49.3727,49.3824,26456.0
2017-08-04 14:25:00,50.88,50.89,50.79,50.79,35258.0,49.3824,49.3921,49.295,49.295,35258.0
2017-08-04 14:30:00,50.79,50.82,50.78,50.82,13790.0,49.295,49.3241,49.2853,49.3241,13790.0
2017-08-04 14:35:00,50.82,50.85,50.81,50.85,16149.0,49.3241,49.3532,49.3144,49.3532,16149.0
2017-08-04 14:40:00,50.85,50.9,50.84,50.87,30381.0,49.3532,49.4018,49.3435,49.3727,30381.0
2017-08-04 14:45:00,50.87,50.9,50.85,50.87,21997.0,49.3727,49.4018,49.3532,49.3727,21997.0
2017-08-04 14:50:00,50.88,50.91,50.85,50.87,32984.0,49.3824,49.4115,49.3532,49.3727,32984.0
2017-08-04 14:55:00,50.87,50.88,50.84,50.85,11620.0,49.3727,49.3824,49.3435,49.3532,11620.0
2017-08-04 15:00:00,50.85,50.85,50.83,50.85,8660.0,49.3532,49.3532,49.3338,49.3532,8660.0
2017-08-04 15:05:00,50.85,50.91,50.85,50.9,42777.0,49.3532,49.4115,49.3532,49.4018,42777.0
2017-08-04 15:10:00,50.89,50.91,50.87,50.87,46700.0,49.3921,49.4115,49.3727,49.3727,46700.0
2017-08-04 15:15:00,50.88,50.88,50.78,50.83,29537.0,49.3824,49.3824,49.2853,49.3338,29537.0
2017-08-04 15:20:00,50.81,50.85,50.81,50.84,19620.0,49.3144,49.3532,49.3144,49.3435,19620.0
2017-08-04 15:25:00,50.84,50.85,50.8,50.8,18502.0,49.3435,49.3532,49.3047,49.3047,18502.0
2017-08-04 15:30:00,50.8,50.82,50.75,50.79,42646.0,49.3047,49.3241,49.2562,49.295,42646.0
2017-08-04 15:35:00,50.79,50.85,50.78,50.84,78130.0,49.295,49.3532,49.2853,49.3435,78130.0
2017-08-04 15:40:00,50.84,50.85,50.77,50.8,101121.0,49.3435,49.3532,49.2756,49.3047,101121.0
2017-08-04 15:45:00,50.81,50.87,50.8,50.83,82635.0,49.3144,49.3727,49.3047,49.3338,82635.0
2017-08-04 15:50:00,50.83,50.9,50.75,50.77,140829.0,49.3338,49.4018,49.2562,49.2756,140829.0
2017-08-04 15:55:00,50.77,50.83,50.76,50.79,157252.0,49.2756,49.3338,49.2659,49.295,157252.0
2017-08-07 09:30:00,50.82,51.13,50.81,50.87,87556.0,49.3241,49.625,49.3144,49.3727,87556.0
2017-08-07 09:35:00,50.86,50.9,50.6,50.62,50867.0,49.363,49.4018,49.1106,49.13,50867.0
2017-08-07 09:40:00,50.62,50.79,50.56,50.71,66191.0,49.13,49.295,49.0718,49.2174,66191.0
2017-08-07 09:45:00,50.72,50.88,50.72,50.84,35884.0,49.2271,49.3824,49.2271,49.3435,35884.0
2017-08-07 09:50:00,50.84,50.86,50.7,50.83,59840.0,49.3435,49.363,49.2077,49.3338,59840.0
2017-08-07 09:55:00,50.83,50.93,50.77,50.91,55645.0,49.3338,49.4309,49.2756,49.4115,55645.0
2017-08-07 10:00:00,50.91,50.97,50.85,50.88,53387.0,49.4115,49.4697,49.3532,49.3824,53387.0
2017-08-07 10:05:00,50.88,50.95,50.84,50.91,29676.0,49.3824,49.4503,49.3435,49.4115,29676.0
2017-08-07 10:10:00,50.91,50.92,50.8,50.88,51135.0,49.4115,49.4212,49.3047,49.3824,51135.0
2017-08-07 10:15:00,50.88,50.92,50.85,50.91,19269.0,49.3824,49.4212,49.3532,49.4115,19269.0
2017-08-07 10:20:00,50.91,50.92,50.87,50.9,20427.0,49.4115,49.4212,49.3727,49.4018,20427.0
2017-08-07 10:25:00,50.91,51.0,50.9,50.96,39263.0,49.4115,49.4988,49.4018,49.46,39263.0
2017-08-07 10:30:00,50.96,50.98,50.93,50.97,12749.0,49.46,49.4794,49.4309,49.4697,12749.0
2017-08-07 10:35:00,50.96,50.99,50.92,50.93,21216.0,49.46,49.4891,49.4212,49.4309,21216.0
2017-08-07 10:40:00,50.91,50.94,50.89,50.94,43828.0,49.4115,49.4406,49.3921,49.4406,43828.0
2017-08-07 10:45:00,50.93,50.96,50.87,50.88,14764.0,49.4309,49.46,49.3727,49.3824,14764.0
2017-08-07 10:50:00,50.87,50.89,50.81,50.83,28302.0,49.3727,49.3921,49.3144,49.3338,28302.0
2017-08-07 10:55:00,50.83,50.91,50.83,50.86,15650.0,49.3338,49.4115,49.3338,49.363,15650.0
2017-08-07 11:00:00,50.86,50.88,50.83,50.83,18317.0,49.363,49.3824,49.3338,49.3338,18317.0
2017-08-07 11:05:00,50.82,50.85,50.76,50.78,32881.0,49.3241,49.3532,49.2659,49.2853,32881.0
2017-08-07 11:10:00,50.79,50.81,50.72,50.73,22393.0,49.295,49.3144,49.2271,49.2368,22393.0
2017-08-07 11:15:00,50.73,50.74,50.7,50.7,31741.0,49.2368,49.2465,49.2077,49.2077,31741.0
2017-08-07 11:20:00,50.7,50.71,50.66,50.66,18430.0,49.2077,49.2174,49.1688,49.1688,18430.0
2017-08-07 11:25:00,50.66,50.73,50.63,50.72,33260.0,49.1688,49.2368,49.1397,49.2271,33260.0
2017-08-07 11:30:00,50.72,50.76,50.7,50.73,31521.0,49.2271,49.2659,49.2077,49.2368,31521.0
2017-08-07 11:35:00,50.73,50.75,50.68,50.73,18984.0,49.2368,49.2562,49.1883,49.2368,18984.0
2017-08-07 11:40:00,50.74,50.77,50.64,50.65,22509.0,49.2465,49.2756,49.1494,49.1591,22509.0
2017-08-07 11:45:00,50.66,50.7,50.63,50.69,26282.0,49.1688,49.2077,49.1397,49.198,26282.0
2017-08-07 11:50:00,50.7,50.71,50.66,50.68,18800.0,49.2077,49.2174,49.1688,49.1883,18800.0
2017-08-07 11:55:00,50.69,50.7,50.65,50.65,15427.0,49.198,49.2077,49.1591,49.1591,15427.0
2017-08-07 12:00:00,50.65,50.68,50.64,50.67,10900.0,49.1591,49.1883,49.1494,49.1785,10900.0
2017-08-07 12:05:00,50.67,50.67,50.58,50.59,44050.0,49.1785,49.1785,49.0912,49.1009,44050.0
2017-08-07 12:10:00,50.6,50.65,50.59,50.61,14987.0,49.1106,49.1591,49.1009,49.1203,14987.0
2017-08-07 12:15:00,50.62,50.66,50.62,50.65,23231.0,49.13,49.1688,49.13,49.1591,23231.0
2017-08-07 12:20:00,50.65,50.65,50.58,50.6,26771.0,49.1591,49.1591,49.0912,49.1106,26771.0
2017-08-07 12:25:00,50.6,50.63,50.57,50.61,27896.0,49.1106,49.1397,49.0815,49.1203,27896.0
2017-08-07 12:30:00,50.62,50.65,50.61,50.63,11462.0,49.13,49.1591,49.1203,49.1397,11462.0
2017-08-07 12:35:00,50.63,50.64,50.6,50.64,14891.0,49.1397,49.1494,49.1106,49.1494,14891.0
2017-08-07 12:40:00,50.64,50.68,50.64,50.64,9204.0,49.1494,49.1883,49.1494,49.1494,9204.0
2017-08-07 12:45:00,50.66,50.69,50.65,50.65,9430.0,49.1688,49.198,49.1591,49.1591,9430.0
2017-08-07 12:50:00,50.66,50.67,50.63,50.64,9320.0,49.1688,49.1785,49.1397,49.1494,9320.0
2017-08-07 12:55:00,50.65,50.66,50.62,50.64,15851.0,49.1591,49.1688,49.13,49.1494,15851.0
2017-08-07 13:00:00,50.64,50.66,50.61,50.61,17055.0,49.1494,49.1688,49.1203,49.1203,17055.0
2017-08-07 13:05:00,50.62,50.63,50.6,50.61,11117.0,49.13,49.1397,49.1106,49.1203,11117.0
2017-08-07 13:10:00,50.62,50.62,50.55,50.55,24192.0,49.13,49.13,49.0621,49.0621,24192.0
2017-08-07 13:15:00,50.55,50.55,50.5,50.53,19665.0,49.0621,49.0621,49.0135,49.0427,19665.0
2017-08-07 13:20:00,50.53,50.55,50.52,50.55,17135.0,49.0427,49.0621,49.033,49.0621,17135.0
2017-08-07 13:25:00,50.55,50.57,50.55,50.56,11427.0,49.0621,49.0815,49.0621,49.0718,11427.0
2017-08-07 13:30:00,50.56,50.57,50.49,50.51,29651.0,49.0718,49.0815,49.0038,49.0233,29651.0
2017-08-07 13:35:00,50.52,50.53,50.47,50.48,26228.0,49.033,49.0427,48.9844,48.9941,26228.0
2017-08-07 13:40:00,50.48,50.52,50.47,50.48,22494.0,48.9941,49.033,48.9844,48.9941,22494.0
2017-08-07 13:45:00,50.48,50.51,50.47,50.51,11294.0,48.9941,49.0233,48.9844,49.0233,11294.0
2017-08-07 13:50:00,50.51,50.55,50.5,50.53,15484.0,49.0233,49.0621,49.0135,49.0427,15484.0
2017-08-07 13:55:00,50.53,50.53,50.48,50.51,20160.0,49.0427,49.0427,48.9941,49.0233,20160.0
2017-08-07 14:00:00,50.52,50.52,50.46,50.46,8937.0,49.033,49.033,48.9747,48.9747,8937.0
2017-08-07 14:05:00,50.46,50.51,50.46,50.51,15084.0,48.9747,49.0233,48.9747,49.0233,15084.0
2017-08-07 14:10:00,50.51,50.51,50.46,50.49,31378.0,49.0233,49.0233,48.9747,49.0038,31378.0
2017-08-07 14:15:00,50.49,50.56,50.49,50.51,22327.0,49.0038,49.0718,49.0038,49.0233,22327.0
2017-08-07 14:20:00,50.52,50.54,50.49,50.54,13300.0,49.033,49.0524,49.0038,49.0524,13300.0
2017-08-07 14:25:00,50.55,50.55,50.5,50.5,23129.0,49.0621,49.0621,49.0135,49.0135,23129.0
2017-08-07 14:30:00,50.51,50.52,50.48,50.51,17459.0,49.0233,49.033,48.9941,49.0233,17459.0
2017-08-07 14:35:00,50.51,50.55,50.5,50.53,21806.0,49.0233,49.0621,49.0135,49.0427,21806.0
2017-08-07 14:40:00,50.54,50.61,50.54,50.59,28964.0,49.0524,49.1203,49.0524,49.1009,28964.0
2017-08-07 14:45:00,50.6,50.6,50.57,50.59,24739.0,49.1106,49.1106,49.0815,49.1009,24739.0
2017-08-07 14:50:00,50.6,50.62,50.58,50.59,24809.0,49.1106,49.13,49.0912,49.1009,24809.0
2017-08-07 14:55:00,50.59,50.6,50.54,50.54,21017.0,49.1009,49.1106,49.0524,49.0524,21017.0
2017-08-07 15:00:00,50.55,50.6,50.55,50.6,34020.0,49.0621,49.1106,49.0621,49.1106,34020.0
2017-08-07 15:05:00,50.61,50.62,50.58,50.59,30863.0,49.1203,49.13,49.0912,49.1009,30863.0
2017-08-07 15:10:00,50.59,50.61,50.58,50.6,25497.0,49.1009,49.1203,49.0912,49.1106,25497.0
2017-08-07 15:15:00,50.6,50.6,50.57,50.59,19037.0,49.1106,49.1106,49.0815,49.1009,19037.0
2017-08-07 15:20:00,50.59,50.63,50.58,50.63,17902.0,49.1009,49.1397,49.0912,49.1397,17902.0
2017-08-07 15:25:00,50.63,50.66,50.61,50.66,27989.0,49.1397,49.1688,49.1203,49.1688,27989.0
2017-08-07 15:30:00,50.66,50.67,50.59,50.64,40210.0,49.1688,49.1785,49.1009,49.1494,40210.0
2017-08-07 15:35:00,50.63,50.64,50.56,50.57,38693.0,49.1397,49.1494,49.0718,49.0815,38693.0
2017-08-07 15:40:00,50.57,50.61,50.56,50.6,49016.0,49.0815,49.1203,49.0718,49.1106,49016.0
2017-08-07 15:45:00,50.61,50.62,50.58,50.6,41722.0,49.1203,49.13,49.0912,49.1106,41722.0
2017-08-07 15:50:00,50.6,50.63,50.57,50.6,82186.0,49.1106,49.1397,49.0815,49.1106,82186.0
2017-08-07 15:55:00,50.6,50.61,50.56,50.57,165795.0,49.1106,49.1203,49.0718,49.0815,165795.0
2017-08-08 09:30:00,50.68,50.68,50.15,50.26,95343.0,49.1883,49.1883,48.6739,48.7806,95343.0
2017-08-08 09:35:00,50.24,50.28,49.92,49.99,211930.0,48.7612,48.8,48.4506,48.5186,211930.0
2017-08-08 09:40:00,50.01,50.16,49.99,50.08,98229.0,48.538,48.6836,48.5186,48.6059,98229.0
2017-08-08 09:45:00,50.07,50.37,50.06,50.34,65503.0,48.5962,48.8874,48.5865,48.8583,65503.0
2017-08-08 09:50:00,50.33,50.57,50.32,50.56,92829.0,48.8486,49.0815,48.8388,49.0718,92829.0
2017-08-08 09:55:00,50.57,50.64,50.51,50.59,35676.0,49.0815,49.1494,49.0233,49.1009,35676.0
2017-08-08 10:00:00,50.59,50.68,50.59,50.66,48227.0,49.1009,49.1883,49.1009,49.1688,48227.0
2017-08-08 10:05:00,50.65,50.69,50.6,50.61,57176.0,49.1591,49.198,49.1106,49.1203,57176.0
2017-08-08 10:10:00,50.61,50.62,50.52,50.55,38558.0,49.1203,49.13,49.033,49.0621,38558.0
2017-08-08 10:15:00,50.55,50.67,50.55,50.64,56809.0,49.0621,49.1785,49.0621,49.1494,56809.0
2017-08-08 10:20:00,50.64,50.7,50.56,50.58,29404.0,49.1494,49.2077,49.0718,49.0912,29404.0
2017-08-08 10:25:00,50.56,50.66,50.52,50.58,35357.0,49.0718,49.1688,49.033,49.0912,35357.0
2017-08-08 10:30:00,50.57,50.57,50.49,50.53,36368.0,49.0815,49.0815,49.0038,49.0427,36368.0
2017-08-08 10:35:00,50.53,50.59,50.52,50.56,45434.0,49.0427,49.1009,49.033,49.0718,45434.0
2017-08-08 10:40:00,50.55,50.58,50.5,50.54,31547.0,49.0621,49.0912,49.0135,49.0524,31547.0
2017-08-08 10:45:00,50.55,50.57,50.5,50.53,24765.0,49.0621,49.0815,49.0135,49.0427,24765.0
2017-08-08 10:50:00,50.54,50.64,50.51,50.62,34465.0,49.0524,49.1494,49.0233,49.13,34465.0
2017-08-08 10:55:00,50.62,50.63,50.57,50.57,28278.0,49.13,49.1397,49.0815,49.0815,28278.0
2017-08-08 11:00:00,50.58,50.66,50.58,50.64,32255.0,49.0912,49.1688,49.0912,49.1494,32255.0
2017-08-08 11:05:00,50.65,50.69,50.6,50.61,36708.0,49.1591,49.198,49.1106,49.1203,36708.0
2017-08-08 11:10:00,50.61,50.68,50.57,50.67,53398.0,49.1203,49.1883,49.0815,49.1785,53398.0
2017-08-08 11:15:00,50.68,50.7,50.58,50.61,28817.0,49.1883,49.2077,49.0912,49.1203,28817.0
2017-08-08 11:20:00,50.62,50.66,50.57,50.59,43582.0,49.13,49.1688,49.0815,49.1009,43582.0
2017-08-08 11:25:00,50.59,50.61,50.55,50.55,58942.0,49.1009,49.1203,49.0621,49.0621,58942.0
2017-08-08 11:30:00,50.56,50.6,50.53,50.58,40762.0,49.0718,49.1106,49.0427,49.0912,40762.0
2017-08-08 11:35:00,50.59,50.61,50.51,50.53,25761.0,49.1009,49.1203,49.0233,49.0427,25761.0
2017-08-08 11:40:00,50.53,50.57,50.51,50.52,17493.0,49.0427,49.0815,49.0233,49.033,17493.0
2017-08-08 11:45:00,50.52,50.55,50.49,50.54,26406.0,49.033,49.0621,49.0038,49.0524,26406.0
2017-08-08 11:50:00,50.54,50.64,50.54,50.62,20143.0,49.0524,49.1494,49.0524,49.13,20143.0
2017-08-08 11:55:00,50.62,50.7,50.61,50.7,50385.0,49.13,49.2077,49.1203,49.2077,50385.0
2017-08-08 12:00:00,50.69,50.74,50.68,50.69,38698.0,49.198,49.2465,49.1883,49.198,38698.0
2017-08-08 12:05:00,50.7,50.75,50.68,50.75,33050.0,49.2077,49.2562,49.1883,49.2562,33050.0
2017-08-08 12:10:00,50.74,50.78,50.69,50.71,82304.0,49.2465,49.2853,49.198,49.2174,82304.0
2017-08-08 12:15:00,50.71,50.73,50.56,50.59,29052.0,49.2174,49.2368,49.0718,49.1009,29052.0
2017-08-08 12:20:00,50.58,50.59,50.47,50.51,37931.0,49.0912,49.1009,48.9844,49.0233,37931.0
2017-08-08 12:25:00,50.52,50.54,50.46,50.48,25907.0,49.033,49.0524,48.9747,48.9941,25907.0
2017-08-08 12:30:00,50.48,50.5,50.45,50.47,19521.0,48.9941,49.0135,48.965,48.9844,19521.0
2017-08-08 12:35:00,50.47,50.56,50.44,50.54,45681.0,48.9844,49.0718,48.9553,49.0524,45681.0
2017-08-08 12:40:00,50.55,50.55,50.49,50.51,15562.0,49.0621,49.0621,49.0038,49.0233,15562.0
2017-08-08 12:45:00,50.5,50.5,50.4,50.41,38637.0,49.0135,49.0135,48.9165,48.9262,38637.0
2017-08-08 12:50:00,50.42,50.46,50.4,50.41,15884.0,48.9359,48.9747,48.9165,48.9262,15884.0
2017-08-08 12:55:00,50.41,50.42,50.39,50.4,18104.0,48.9262,48.9359,48.9068,48.9165,18104.0
2017-08-08 13:00:00,50.39,50.39,50.34,50.34,13060.0,48.9068,48.9068,48.8583,48.8583,13060.0
2017-08-08 13:05:00,50.34,50.42,50.34,50.4,14495.0,48.8583,48.9359,48.8583,48.9165,14495.0
2017-08-08 13:10:00,50.4,50.41,50.37,50.38,10732.0,48.9165,48.9262,48.8874,48.8971,10732.0
2017-08-08 13:15:00,50.37,50.37,50.33,50.33,12066.0,48.8874,48.8874,48.8486,48.8486,12066.0
2017-08-08 13:20:00,50.33,50.38,50.32,50.38,12305.0,48.8486,48.8971,48.8388,48.8971,12305.0
2017-08-08 13:25:00,50.38,50.41,50.24,50.24,26433.0,48.8971,48.9262,48.7612,48.7612,26433.0
2017-08-08 13:30:00,50.24,50.26,50.19,50.23,17951.0,48.7612,48.7806,48.7127,48.7515,17951.0
2017-08-08 13:35:00,50.23,50.31,50.23,50.28,14793.0,48.7515,48.8291,48.7515,48.8,14793.0
2017-08-08 13:40:00,50.28,50.35,50.28,50.32,17100.0,48.8,48.868,48.8,48.8388,17100.0
2017-08-08 13:45:00,50.32,50.33,50.27,50.31,14893.0,48.8388,48.8486,48.7903,48.8291,14893.0
2017-08-08 13:50:00,50.31,50.33,50.28,50.28,14960.0,48.8291,48.8486,48.8,48.8,14960.0
2017-08-08 13:55:00,50.29,50.29,50.24,50.25,10806.0,48.8097,48.8097,48.7612,48.7709,10806.0
2017-08-08 14:00:00,50.26,50.32,50.25,50.27,32778.0,48.7806,48.8388,48.7709,48.7903,32778.0
2017-08-08 14:05:00,50.28,50.33,50.26,50.32,26255.0,48.8,48.8486,48.7806,48.8388,26255.0
2017-08-08 14:10:00,50.32,50.35,50.28,50.3,23799.0,48.8388,48.868,48.8,48.8194,23799.0
2017-08-08 14:15:00,50.3,50.38,50.3,50.35,17451.0,48.8194,48.8971,48.8194,48.868,17451.0
2017-08-08 14:20:00,50.35,50.4,50.35,50.4,14412.0,48.868,48.9165,48.868,48.9165,14412.0
2017-08-08 14:25:00,50.4,50.43,50.36,50.39,17350.0,48.9165,48.9456,48.8777,48.9068,17350.0
2017-08-08 14:30:00,50.38,50.43,50.37,50.41,15335.0,48.8971,48.9456,48.8874,48.9262,15335.0
2017-08-08 14:35:00,50.41,50.42,50.39,50.42,11399.0,48.9262,48.9359,48.9068,48.9359,11399.0
2017-08-08 14:40:00,50.42,50.43,50.38,50.38,16135.0,48.9359,48.9456,48.8971,48.8971,16135.0
2017-08-08 14:45:00,50.38,50.39,50.32,50.34,12228.0,48.8971,48.9068,48.8388,48.8583,12228.0
2017-08-08 14:50:00,50.34,50.34,50.32,50.34,13900.0,48.8583,48.8583,48.8388,48.8583,13900.0
2017-08-08 14:55:00,50.34,50.38,50.31,50.34,16781.0,48.8583,48.8971,48.8291,48.8583,16781.0
2017-08-08 15:00:00,50.35,50.37,50.3,50.31,21526.0,48.868,48.8874,48.8194,48.8291,21526.0
2017-08-08 15:05:00,50.31,50.36,50.28,50.36,22555.0,48.8291,48.8777,48.8,48.8777,22555.0
2017-08-08 15:10:00,50.35,50.36,50.3,50.31,34487.0,48.868,48.8777,48.8194,48.8291,34487.0
2017-08-08 15:15:00,50.32,50.33,50.26,50.28,23737.0,48.8388,48.8486,48.7806,48.8,23737.0
2017-08-08 15:20:00,50.28,50.29,50.2,50.2,34675.0,48.8,48.8097,48.7224,48.7224,34675.0
2017-08-08 15:25:00,50.2,50.23,50.07,50.16,44754.0,48.7224,48.7515,48.5962,48.6836,44754.0
2017-08-08 15:30:00,50.16,50.16,50.0,50.09,76399.0,48.6836,48.6836,48.5283,48.6156,76399.0
2017-08-08 15:35:00,50.09,50.09,49.95,49.98,87646.0,48.6156,48.6156,48.4797,48.5089,87646.0
2017-08-08 15:40:00,49.99,50.04,49.9,49.91,125804.0,48.5186,48.5671,48.4312,48.4409,125804.0
2017-08-08 15:45:00,49.91,50.01,49.89,49.9,137082.0,48.4409,48.538,48.4215,48.4312,137082.0
2017-08-08 15:50:00,49.9,50.0,49.9,49.97,267794.0,48.4312,48.5283,48.4312,48.4992,267794.0
2017-08-08 15:55:00,49.97,50.02,49.95,50.0,337642.0,48.4992,48.5477,48.4797,48.5283,337642.0
2017-08-09 09:30:00,49.74,49.75,49.26,49.35,241073.0,48.2759,48.2856,47.81,47.8974,241073.0
2017-08-09 09:35:00,49.34,49.5,49.34,49.37,114272.0,47.8877,48.043,47.8877,47.9168,114272.0
2017-08-09 09:40:00,49.38,49.52,49.28,49.31,96126.0,47.9265,48.0624,47.8295,47.8586,96126.0
2017-08-09 09:45:00,49.32,49.48,49.28,49.48,77237.0,47.8683,48.0236,47.8295,48.0236,77237.0
2017-08-09 09:50:00,49.48,49.57,49.4,49.56,79142.0,48.0236,48.1109,47.9459,48.1012,79142.0
2017-08-09 09:55:00,49.57,49.67,49.56,49.66,67828.0,48.1109,48.208,48.1012,48.1983,67828.0
2017-08-09 10:00:00,49.67,49.67,49.5,49.53,54479.0,48.208,48.208,48.043,48.0721,54479.0
2017-08-09 10:05:00,49.52,49.55,49.44,49.52,72893.0,48.0624,48.0915,47.9848,48.0624,72893.0
2017-08-09 10:10:00,49.55,49.64,49.52,49.53,53564.0,48.0915,48.1789,48.0624,48.0721,53564.0
2017-08-09 10:15:00,49.53,49.66,49.53,49.59,52637.0,48.0721,48.1983,48.0721,48.1303,52637.0
2017-08-09 10:20:00,49.59,49.61,49.53,49.56,37265.0,48.1303,48.1497,48.0721,48.1012,37265.0
2017-08-09 10:25:00,49.56,49.58,49.51,49.51,29326.0,48.1012,48.1206,48.0527,48.0527,29326.0
2017-08-09 10:30:00,49.52,49.64,49.51,49.63,51286.0,48.0624,48.1789,48.0527,48.1692,51286.0
2017-08-09 10:35:00,49.64,49.78,49.64,49.78,101815.0,48.1789,48.3147,48.1789,48.3147,101815.0
2017-08-09 10:40:00,49.79,49.79,49.71,49.73,46880.0,48.3244,48.3244,48.2468,48.2662,46880.0
2017-08-09 10:45:00,49.72,49.76,49.7,49.74,46010.0,48.2565,48.2953,48.2371,48.2759,46010.0
2017-08-09 10:50:00,49.73,49.85,49.73,49.84,47890.0,48.2662,48.3827,48.2662,48.373,47890.0
2017-08-09 10:55:00,49.84,49.89,49.8,49.87,60785.0,48.373,48.4215,48.3342,48.4021,60785.0
2017-08-09 11:00:00,49.86,49.86,49.76,49.82,24381.0,48.3924,48.3924,48.2953,48.3536,24381.0
2017-08-09 11:05:00,49.83,49.92,49.83,49.87,45082.0,48.3633,48.4506,48.3633,48.4021,45082.0
2017-08-09 11:10:00,49.88,49.9,49.83,49.86,30570.0,48.4118,48.4312,48.3633,48.3924,30570.0
2017-08-09 11:15:00,49.86,49.88,49.76,49.77,37465.0,48.3924,48.4118,48.2953,48.305,37465.0
2017-08-09 11:20:00,49.78,49.83,49.78,49.79,24122.0,48.3147,48.3633,48.3147,48.3244,24122.0
2017-08-09 11:25:00,49.8,49.82,49.77,49.78,13856.0,48.3342,48.3536,48.305,48.3147,13856.0
2017-08-09 11:30:00,49.78,49.78,49.67,49.69,52949.0,48.3147,48.3147,48.208,48.2274,52949.0
2017-08-09 11:35:00,49.69,49.76,49.66,49.75,26960.0,48.2274,48.2953,48.1983,48.2856,26960.0
2017-08-09 11:40:00,49.76,49.86,49.76,49.83,21843.0,48.2953,48.3924,48.2953,48.3633,21843.0
2017-08-09 11:45:00,49.83,49.84,49.74,49.77,18151.0,48.3633,48.373,48.2759,48.305,18151.0
2017-08-09 11:50:00,49.78,49.88,49.77,49.84,22313.0,48.3147,48.4118,48.305,48.373,22313.0
2017-08-09 11:55:00,49.84,49.86,49.79,49.86,14692.0,48.373,48.3924,48.3244,48.3924,14692.0
2017-08-09 12:00:00,49.86,49.9,49.82,49.83,23652.0,48.3924,48.4312,48.3536,48.3633,23652.0
2017-08-09 12:05:00,49.84,49.88,49.8,49.83,14400.0,48.373,48.4118,48.3342,48.3633,14400.0
2017-08-09 12:10:00,49.83,49.83,49.75,49.8,22046.0,48.3633,48.3633,48.2856,48.3342,22046.0
2017-08-09 12:15:00,49.8,49.83,49.77,49.79,20668.0,48.3342,48.3633,48.305,48.3244,20668.0
2017-08-09 12:20:00,49.8,49.88,49.8,49.85,26371.0,48.3342,48.4118,48.3342,48.3827,26371.0
2017-08-09 12:25:00,49.84,49.87,49.76,49.77,23893.0,48.373,48.4021,48.2953,48.305,23893.0
2017-08-09 12:30:00,49.78,49.82,49.75,49.79,12277.0,48.3147,48.3536,48.2856,48.3244,12277.0
2017-08-09 12:35:00,49.8,49.83,49.78,49.79,16446.0,48.3342,48.3633,48.3147,48.3244,16446.0
2017-08-09 12:40:00,49.78,49.81,49.78,49.8,7022.0,48.3147,48.3439,48.3147,48.3342,7022.0
2017-08-09 12:45:00,49.81,49.82,49.78,49.8,12437.0,48.3439,48.3536,48.3147,48.3342,12437.0
2017-08-09 12:50:00,49.78,49.83,49.78,49.82,21213.0,48.3147,48.3633,48.3147,48.3536,21213.0
2017-08-09 12:55:00,49.81,49.81,49.73,49.79,30918.0,48.3439,48.3439,48.2662,48.3244,30918.0
2017-08-09 13:00:00,49.8,49.88,49.78,49.85,44906.0,48.3342,48.4118,48.3147,48.3827,44906.0
2017-08-09 13:05:00,49.85,49.89,49.84,49.86,35161.0,48.3827,48.4215,48.373,48.3924,35161.0
2017-08-09 13:10:00,49.86,49.89,49.85,49.87,15114.0,48.3924,48.4215,48.3827,48.4021,15114.0
2017-08-09 13:15:00,49.86,49.86,49.8,49.8,30447.0,48.3924,48.3924,48.3342,48.3342,30447.0
2017-08-09 13:20:00,49.81,49.86,49.79,49.83,22612.0,48.3439,48.3924,48.3244,48.3633,22612.0
2017-08-09 13:25:00,49.82,49.83,49.75,49.76,30334.0,48.3536,48.3633,48.2856,48.2953,30334.0
2017-08-09 13:30:00,49.77,49.79,49.74,49.75,22401.0,48.305,48.3244,48.2759,48.2856,22401.0
2017-08-09 13:35:00,49.76,49.76,49.73,49.73,10556.0,48.2953,48.2953,48.2662,48.2662,10556.0
2017-08-09 13:40:00,49.73,49.75,49.69,49.73,21741.0,48.2662,48.2856,48.2274,48.2662,21741.0
2017-08-09 13:45:00,49.73,49.73,49.66,49.67,22435.0,48.2662,48.2662,48.1983,48.208,22435.0
2017-08-09 13:50:00,49.68,49.68,49.6,49.66,38255.0,48.2177,48.2177,48.14,48.1983,38255.0
2017-08-09 13:55:00,49.67,49.67,49.62,49.66,22470.0,48.208,48.208,48.1595,48.1983,22470.0
2017-08-09 14:00:00,49.66,49.69,49.65,49.67,10136.0,48.1983,48.2274,48.1886,48.208,10136.0
2017-08-09 14:05:00,49.67,49.68,49.63,49.64,29740.0,48.208,48.2177,48.1692,48.1789,29740.0
2017-08-09 14:10:00,49.64,49.64,49.6,49.61,26552.0,48.1789,48.1789,48.14,48.1497,26552.0
2017-08-09 14:15:00,49.61,49.62,49.51,49.54,66685.0,48.1497,48.1595,48.0527,48.0818,66685.0
2017-08-09 14:20:00,49.55,49.64,49.54,49.6,25383.0,48.0915,48.1789,48.0818,48.14,25383.0
2017-08-09 14:25:00,49.6,49.61,49.57,49.59,12313.0,48.14,48.1497,48.1109,48.1303,12313.0
2017-08-09 14:30:00,49.59,49.6,49.52,49.52,26407.0,48.1303,48.14,48.0624,48.0624,26407.0
2017-08-09 14:35:00,49.53,49.59,49.52,49.56,28531.0,48.0721,48.1303,48.0624,48.1012,28531.0
2017-08-09 14:40:00,49.57,49.58,49.52,49.53,58165.0,48.1109,48.1206,48.0624,48.0721,58165.0
2017-08-09 14:45:00,49.53,49.53,49.48,49.52,151013.0,48.0721,48.0721,48.0236,48.0624,151013.0
2017-08-09 14:50:00,49.51,49.53,49.49,49.51,59183.0,48.0527,48.0721,48.0333,48.0527,59183.0
2017-08-09 14:55:00,49.51,49.51,49.41,49.42,53045.0,48.0527,48.0527,47.9556,47.9653,53045.0
2017-08-09 15:00:00,49.41,49.42,49.29,49.29,62606.0,47.9556,47.9653,47.8392,47.8392,62606.0
2017-08-09 15:05:00,49.29,49.33,49.23,49.28,114765.0,47.8392,47.878,47.7809,47.8295,114765.0
2017-08-09 15:10:00,49.28,49.36,49.28,49.31,45170.0,47.8295,47.9071,47.8295,47.8586,45170.0
2017-08-09 15:15:00,49.3,49.4,49.3,49.37,81674.0,47.8489,47.9459,47.8489,47.9168,81674.0
2017-08-09 15:20:00,49.36,49.36,49.29,49.32,78715.0,47.9071,47.9071,47.8392,47.8683,78715.0
2017-08-09 15:25:00,49.33,49.35,49.24,49.24,73180.0,47.878,47.8974,47.7906,47.7906,73180.0
2017-08-09 15:30:00,49.24,49.27,49.23,49.23,61837.0,47.7906,47.8198,47.7809,47.7809,61837.0
2017-08-09 15:35:00,49.24,49.32,49.23,49.3,71462.0,47.7906,47.8683,47.7809,47.8489,71462.0
2017-08-09 15:40:00,49.3,49.34,49.28,49.29,170660.0,47.8489,47.8877,47.8295,47.8392,170660.0
2017-08-09 15:45:00,49.28,49.35,49.28,49.31,282153.0,47.8295,47.8974,47.8295,47.8586,282153.0
2017-08-09 15:50:00,49.31,49.42,49.3,49.36,266556.0,47.8586,47.9653,47.8489,47.9071,266556.0
2017-08-09 15:55:00,49.36,49.42,49.31,49.4,275623.0,47.9071,47.9653,47.8586,47.9459,275623.0
2017-08-10 09:30:00,49.03,49.34,49.02,49.25,88267.0,47.6848,47.9863,47.6751,47.8988,88267.0
2017-08-10 09:35:00,49.28,49.28,49.06,49.2,59910.0,47.928,47.928,47.714,47.8502,59910.0
2017-08-10 09:40:00,49.19,49.19,48.8,48.82,89760.0,47.8404,47.8404,47.4611,47.4806,89760.0
2017-08-10 09:45:00,48.83,48.94,48.81,48.92,57448.0,47.4903,47.5973,47.4709,47.5779,57448.0
2017-08-10 09:50:00,48.9,48.96,48.85,48.96,50814.0,47.5584,47.6168,47.5098,47.6168,50814.0
2017-08-10 09:55:00,48.96,49.03,48.79,48.79,169921.0,47.6168,47.6848,47.4514,47.4514,169921.0
2017-08-10 10:00:00,48.79,48.81,48.51,48.51,128381.0,47.4514,47.4709,47.1791,47.1791,128381.0
2017-08-10 10:05:00,48.51,48.61,48.35,48.6,127392.0,47.1791,47.2764,47.0235,47.2666,127392.0
2017-08-10 10:10:00,48.61,48.61,48.47,48.51,56040.0,47.2764,47.2764,47.1402,47.1791,56040.0
2017-08-10 10:15:00,48.51,48.6,48.45,48.56,47662.0,47.1791,47.2666,47.1207,47.2277,47662.0
2017-08-10 10:20:00,48.56,48.57,48.44,48.48,47974.0,47.2277,47.2375,47.111,47.1499,47974.0
2017-08-10 10:25:00,48.47,48.57,48.39,48.55,71268.0,47.1402,47.2375,47.0624,47.218,71268.0
2017-08-10 10:30:00,48.56,48.59,48.47,48.52,140608.0,47.2277,47.2569,47.1402,47.1888,140608.0
2017-08-10 10:35:00,48.53,48.64,48.5,48.63,45500.0,47.1986,47.3055,47.1694,47.2958,45500.0
2017-08-10 10:40:00,48.62,48.69,48.61,48.68,32838.0,47.2861,47.3542,47.2764,47.3444,32838.0
2017-08-10 10:45:00,48.68,48.75,48.62,48.63,88339.0,47.3444,47.4125,47.2861,47.2958,88339.0
2017-08-10 10:50:00,48.62,48.66,48.53,48.53,34764.0,47.2861,47.325,47.1986,47.1986,34764.0
2017-08-10 10:55:00,48.53,48.59,48.49,48.5,32280.0,47.1986,47.2569,47.1596,47.1694,32280.0
2017-08-10 11:00:00,48.5,48.56,48.44,48.44,92385.0,47.1694,47.2277,47.111,47.111,92385.0
2017-08-10 11:05:00,48.45,48.52,48.45,48.49,27550.0,47.1207,47.1888,47.1207,47.1596,27550.0
2017-08-10 11:10:00,48.49,48.5,48.36,48.38,40630.0,47.1596,47.1694,47.0332,47.0527,40630.0
2017-08-10 11:15:00,48.37,48.37,48.28,48.36,66828.0,47.0429,47.0429,46.9554,47.0332,66828.0
2017-08-10 11:20:00,48.37,48.38,48.29,48.31,34676.0,47.0429,47.0527,46.9651,46.9846,34676.0
2017-08-10 11:25:00,48.31,48.41,48.26,48.33,100923.0,46.9846,47.0818,46.936,47.004,100923.0
2017-08-10 11:30:00,48.34,48.45,48.31,48.43,55556.0,47.0138,47.1207,46.9846,47.1013,55556.0
2017-08-10 11:35:00,48.43,48.46,48.34,48.45,52691.0,47.1013,47.1305,47.0138,47.1207,52691.0
2017-08-10 11:40:00,48.44,48.44,48.34,48.35,31650.0,47.111,47.111,47.0138,47.0235,31650.0
2017-08-10 11:45:00,48.35,48.36,48.24,48.25,84986.0,47.0235,47.0332,46.9165,46.9262,84986.0
2017-08-10 11:50:00,48.25,48.34,48.19,48.23,86654.0,46.9262,47.0138,46.8679,46.9068,86654.0
2017-08-10 11:55:00,48.22,48.43,48.21,48.42,45617.0,46.8971,47.1013,46.8873,47.0916,45617.0
2017-08-10 12:00:00,48.42,48.44,48.34,48.44,24935.0,47.0916,47.111,47.0138,47.111,24935.0
2017-08-10 12:05:00,48.43,48.46,48.39,48.44,48058.0,47.1013,47.1305,47.0624,47.111,48058.0
2017-08-10 12:10:00,48.45,48.48,48.36,48.36,21421.0,47.1207,47.1499,47.0332,47.0332,21421.0
2017-08-10 12:15:00,48.37,48.49,48.37,48.44,36556.0,47.0429,47.1596,47.0429,47.111,36556.0
2017-08-10 12:20:00,48.42,48.43,48.36,48.41,38222.0,47.0916,47.1013,47.0332,47.0818,38222.0
2017-08-10 12:25:00,48.4,48.42,48.35,48.36,28113.0,47.0721,47.0916,47.0235,47.0332,28113.0
2017-08-10 12:30:00,48.35,48.36,48.26,48.3,29970.0,47.0235,47.0332,46.936,46.9749,29970.0
2017-08-10 12:35:00,48.3,48.33,48.24,48.33,22900.0,46.9749,47.004,46.9165,47.004,22900.0
2017-08-10 12:40:00,48.32,48.39,48.31,48.37,44645.0,46.9943,47.0624,46.9846,47.0429,44645.0
2017-08-10 12:45:00,48.36,48.47,48.35,48.47,33482.0,47.0332,47.1402,47.0235,47.1402,33482.0
2017-08-10 12:50:00,48.47,48.47,48.37,48.45,25603.0,47.1402,47.1402,47.0429,47.1207,25603.0
2017-08-10 12:55:00,48.47,48.61,48.45,48.58,62856.0,47.1402,47.2764,47.1207,47.2472,62856.0
2017-08-10 13:00:00,48.58,48.63,48.57,48.6,58549.0,47.2472,47.2958,47.2375,47.2666,58549.0
2017-08-10 13:05:00,48.6,48.65,48.55,48.59,79108.0,47.2666,47.3153,47.218,47.2569,79108.0
2017-08-10 13:10:00,48.59,48.62,48.5,48.52,47811.0,47.2569,47.2861,47.1694,47.1888,47811.0
2017-08-10 13:15:00,48.51,48.55,48.46,48.53,36191.0,47.1791,47.218,47.1305,47.1986,36191.0
2017-08-10 13:20:00,48.53,48.56,48.49,48.51,34584.0,47.1986,47.2277,47.1596,47.1791,34584.0
2017-08-10 13:25:00,48.52,48.53,48.47,48.52,35136.0,47.1888,47.1986,47.1402,47.1888,35136.0
2017-08-10 13:30:00,48.52,48.58,48.51,48.53,31438.0,47.1888,47.2472,47.1791,47.1986,31438.0
2017-08-10 13:35:00,48.52,48.52,48.47,48.5,17900.0,47.1888,47.1888,47.1402,47.1694,17900.0
2017-08-10 13:40:00,48.5,48.5,48.42,48.42,22093.0,47.1694,47.1694,47.0916,47.0916,22093.0
2017-08-10 13:45:00,48.42,48.51,48.42,48.51,24586.0,47.0916,47.1791,47.0916,47.1791,24586.0
2017-08-10 13:50:00,48.5,48.52,48.45,48.46,26757.0,47.1694,47.1888,47.1207,47.1305,26757.0
2017-08-10 13:55:00,48.46,48.52,48.43,48.52,34615.0,47.1305,47.1888,47.1013,47.1888,34615.0
2017-08-10 14:00:00,48.51,48.52,48.49,48.51,24047.0,47.1791,47.1888,47.1596,47.1791,24047.0
2017-08-10 14:05:00,48.5,48.55,48.46,48.53,35687.0,47.1694,47.218,47.1305,47.1986,35687.0
2017-08-10 14:10:00,48.53,48.6,48.52,48.55,32166.0,47.1986,47.2666,47.1888,47.218,32166.0
2017-08-10 14:15:00,48.55,48.61,48.53,48.6,52433.0,47.218,47.2764,47.1986,47.2666,52433.0
2017-08-10 14:20:00,48.59,48.62,48.55,48.57,78708.0,47.2569,47.2861,47.218,47.2375,78708.0
2017-08-10 14:25:00,48.58,48.59,48.56,48.59,28357.0,47.2472,47.2569,47.2277,47.2569,28357.0
2017-08-10 14:30:00,48.59,48.74,48.57,48.68,40034.0,47.2569,47.4028,47.2375,47.3444,40034.0
2017-08-10 14:35:00,48.67,48.68,48.57,48.57,28581.0,47.3347,47.3444,47.2375,47.2375,28581.0
2017-08-10 14:40:00,48.57,48.61,48.56,48.59,38771.0,47.2375,47.2764,47.2277,47.2569,38771.0
2017-08-10 14:45:00,48.58,48.63,48.53,48.62,40576.0,47.2472,47.2958,47.1986,47.2861,40576.0
2017-08-10 14:50:00,48.62,48.64,48.54,48.55,40135.0,47.2861,47.3055,47.2083,47.218,40135.0
2017-08-10 14:55:00,48.56,48.59,48.54,48.57,30205.0,47.2277,47.2569,47.2083,47.2375,30205.0
2017-08-10 15:00:00,48.58,48.64,48.55,48.61,35543.0,47.2472,47.3055,47.218,47.2764,35543.0
2017-08-10 15:05:00,48.6,48.65,48.57,48.62,30120.0,47.2666,47.3153,47.2375,47.2861,30120.0
2017-08-10 15:10:00,48.61,48.61,48.52,48.54,35586.0,47.2764,47.2764,47.1888,47.2083,35586.0
2017-08-10 15:15:00,48.53,48.54,48.44,48.48,85252.0,47.1986,47.2083,47.111,47.1499,85252.0
2017-08-10 15:20:00,48.48,48.55,48.45,48.53,55212.0,47.1499,47.218,47.1207,47.1986,55212.0
2017-08-10 15:25:00,48.53,48.59,48.48,48.57,43928.0,47.1986,47.2569,47.1499,47.2375,43928.0
2017-08-10 15:30:00,48.58,48.6,48.48,48.51,53824.0,47.2472,47.2666,47.1499,47.1791,53824.0
2017-08-10 15:35:00,48.52,48.57,48.46,48.49,73823.0,47.1888,47.2375,47.1305,47.1596,73823.0
2017-08-10 15:40:00,48.48,48.65,48.47,48.64,122424.0,47.1499,47.3153,47.1402,47.3055,122424.0
2017-08-10 15:45:00,48.64,48.64,48.48,48.49,118398.0,47.3055,47.3055,47.1499,47.1596,118398.0
2017-08-10 15:50:00,48.48,48.56,48.45,48.55,121294.0,47.1499,47.2277,47.1207,47.218,121294.0
2017-08-10 15:55:00,48.55,48.58,48.53,48.56,283982.0,47.218,47.2472,47.1986,47.2277,283982.0
2017-08-11 09:30:00,48.5,48.79,48.15,48.19,174599.0,47.1694,47.4514,46.829,46.8679,174599.0
2017-08-11 09:35:00,48.15,48.19,47.73,47.88,205153.0,46.829,46.8679,46.4205,46.5664,205153.0
2017-08-11 09:40:00,47.88,47.88,47.6,47.67,146286.0,46.5664,46.5664,46.2941,46.3621,146286.0
2017-08-11 09:45:00,47.65,47.66,47.45,47.53,263385.0,46.3427,46.3524,46.1482,46.226,263385.0
2017-08-11 09:50:00,47.53,47.61,47.46,47.58,106341.0,46.226,46.3038,46.1579,46.2746,106341.0
2017-08-11 09:55:00,47.58,47.59,47.44,47.53,131331.0,46.2746,46.2843,46.1385,46.226,131331.0
2017-08-11 10:00:00,47.52,47.64,47.45,47.62,106948.0,46.2163,46.333,46.1482,46.3135,106948.0
2017-08-11 10:05:00,47.62,47.92,47.61,47.89,342264.0,46.3135,46.6053,46.3038,46.5761,342264.0
2017-08-11 10:10:00,47.91,48.04,47.91,48.02,129062.0,46.5956,46.722,46.5956,46.7025,129062.0
2017-08-11 10:15:00,48.02,48.09,47.99,48.0,79532.0,46.7025,46.7706,46.6734,46.6831,79532.0
2017-08-11 10:20:00,47.99,48.1,47.97,48.02,113988.0,46.6734,46.7803,46.6539,46.7025,113988.0
2017-08-11 10:25:00,48.02,48.15,47.98,48.09,91117.0,46.7025,46.829,46.6636,46.7706,91117.0
2017-08-11 10:30:00,48.09,48.1,48.04,48.07,56305.0,46.7706,46.7803,46.722,46.7512,56305.0
2017-08-11 10:35:00,48.07,48.18,48.07,48.16,25592.0,46.7512,46.8582,46.7512,46.8387,25592.0
2017-08-11 10:40:00,48.16,48.28,48.16,48.22,40003.0,46.8387,46.9554,46.8387,46.8971,40003.0
2017-08-11 10:45:00,48.21,48.24,48.16,48.18,44730.0,46.8873,46.9165,46.8387,46.8582,44730.0
2017-08-11 10:50:00,48.18,48.27,48.17,48.2,50154.0,46.8582,46.9457,46.8484,46.8776,50154.0
2017-08-11 10:55:00,48.2,48.25,48.15,48.17,38768.0,46.8776,46.9262,46.829,46.8484,38768.0
2017-08-11 11:00:00,48.16,48.19,48.07,48.13,52538.0,46.8387,46.8679,46.7512,46.8095,52538.0
2017-08-11 11:05:00,48.14,48.19,48.12,48.13,34735.0,46.8193,46.8679,46.7998,46.8095,34735.0
2017-08-11 11:10:00,48.13,48.27,48.12,48.25,40152.0,46.8095,46.9457,46.7998,46.9262,40152.0
2017-08-11 11:15:00,48.25,48.29,48.14,48.15,45234.0,46.9262,46.9651,46.8193,46.829,45234.0
2017-08-11 11:20:00,48.15,48.15,48.04,48.11,52540.0,46.829,46.829,46.722,46.7901,52540.0
2017-08-11 11:25:00,48.11,48.16,48.02,48.03,67616.0,46.7901,46.8387,46.7025,46.7123,67616.0
2017-08-11 11:30:00,48.04,48.06,48.0,48.01,78152.0,46.722,46.7414,46.6831,46.6928,78152.0
2017-08-11 11:35:00,48.02,48.1,48.01,48.08,35119.0,46.7025,46.7803,46.6928,46.7609,35119.0
2017-08-11 11:40:00,48.08,48.09,48.02,48.07,66789.0,46.7609,46.7706,46.7025,46.7512,66789.0
2017-08-11 11:45:00,48.08,48.13,48.06,48.06,41050.0,46.7609,46.8095,46.7414,46.7414,41050.0
2017-08-11 11:50:00,48.05,48.09,47.97,48.01,34997.0,46.7317,46.7706,46.6539,46.6928,34997.0
2017-08-11 11:55:00,48.01,48.04,47.95,47.97,31200.0,46.6928,46.722,46.6345,46.6539,31200.0
2017-08-11 12:00:00,47.97,47.97,47.91,47.91,40023.0,46.6539,46.6539,46.5956,46.5956,40023.0
2017-08-11 12:05:00,47.91,48.0,47.91,47.99,23038.0,46.5956,46.6831,46.5956,46.6734,23038.0
2017-08-11 12:10:00,47.99,48.09,47.99,48.01,32147.0,46.6734,46.7706,46.6734,46.6928,32147.0
2017-08-11 12:15:00,48.0,48.03,47.96,48.01,27101.0,46.6831,46.7123,46.6442,46.6928,27101.0
2017-08-11 12:20:00,48.01,48.06,48.0,48.04,30674.0,46.6928,46.7414,46.6831,46.722,30674.0
2017-08-11 12:25:00,48.04,48.04,47.97,48.01,22720.0,46.722,46.722,46.6539,46.6928,22720.0
2017-08-11 12:30:00,48.01,48.03,47.96,48.03,25899.0,46.6928,46.7123,46.6442,46.7123,25899.0
2017-08-11 12:35:00,48.03,48.05,48.01,48.01,16877.0,46.7123,46.7317,46.6928,46.6928,16877.0
2017-08-11 12:40:00,48.01,48.05,47.99,48.03,20791.0,46.6928,46.7317,46.6734,46.7123,20791.0
2017-08-11 12:45:00,48.03,48.09,48.03,48.04,38011.0,46.7123,46.7706,46.7123,46.722,38011.0
2017-08-11 12:50:00,48.04,48.06,47.98,47.99,35148.0,46.722,46.7414,46.6636,46.6734,35148.0
2017-08-11 12:55:00,47.98,48.03,47.95,48.01,32985.0,46.6636,46.7123,46.6345,46.6928,32985.0
2017-08-11 13:00:00,48.01,48.07,47.99,48.07,22324.0,46.6928,46.7512,46.6734,46.7512,22324.0
2017-08-11 13:05:00,48.07,48.13,48.06,48.13,49867.0,46.7512,46.8095,46.7414,46.8095,49867.0
2017-08-11 13:10:00,48.13,48.13,48.09,48.1,31578.0,46.8095,46.8095,46.7706,46.7803,31578.0
2017-08-11 13:15:00,48.1,48.2,48.06,48.18,46700.0,46.7803,46.8776,46.7414,46.8582,46700.0
2017-08-11 13:20:00,48.19,48.21,48.09,48.09,60785.0,46.8679,46.8873,46.7706,46.7706,60785.0
2017-08-11 13:25:00,48.1,48.13,48.05,48.06,34715.0,46.7803,46.8095,46.7317,46.7414,34715.0
2017-08-11 13:30:00,48.06,48.14,48.05,48.09,39776.0,46.7414,46.8193,46.7317,46.7706,39776.0
2017-08-11 13:35:00,48.09,48.11,48.05,48.07,23433.0,46.7706,46.7901,46.7317,46.7512,23433.0
2017-08-11 13:40:00,48.06,48.1,48.02,48.1,23104.0,46.7414,46.7803,46.7025,46.7803,23104.0
2017-08-11 13:45:00,48.1,48.14,48.09,48.11,31012.0,46.7803,46.8193,46.7706,46.7901,31012.0
2017-08-11 13:50:00,48.1,48.11,48.03,48.06,25966.0,46.7803,46.7901,46.7123,46.7414,25966.0
2017-08-11 13:55:00,48.07,48.08,48.05,48.05,29656.0,46.7512,46.7609,46.7317,46.7317,29656.0
2017-08-11 14:00:00,48.05,48.11,48.04,48.08,22561.0,46.7317,46.7901,46.722,46.7609,22561.0
2017-08-11 14:05:00,48.09,48.13,48.06,48.12,20680.0,46.7706,46.8095,46.7414,46.7998,20680.0
2017-08-11 14:10:00,48.12,48.22,48.11,48.2,29195.0,46.7998,46.8971,46.7901,46.8776,29195.0
2017-08-11 14:15:00,48.21,48.27,48.2,48.21,24074.0,46.8873,46.9457,46.8776,46.8873,24074.0
2017-08-11 14:20:00,48.22,48.22,48.12,48.12,49141.0,46.8971,46.8971,46.7998,46.7998,49141.0
2017-08-11 14:25:00,48.12,48.12,48.05,48.07,46963.0,46.7998,46.7998,46.7317,46.7512,46963.0
2017-08-11 14:30:00,48.07,48.07,47.97,47.97,69868.0,46.7512,46.7512,46.6539,46.6539,69868.0
2017-08-11 14:35:00,47.97,47.97,47.89,47.95,57203.0,46.6539,46.6539,46.5761,46.6345,57203.0
2017-08-11 14:40:00,47.95,48.06,47.95,48.04,21478.0,46.6345,46.7414,46.6345,46.722,21478.0
2017-08-11 14:45:00,48.05,48.1,48.04,48.06,25107.0,46.7317,46.7803,46.722,46.7414,25107.0
2017-08-11 14:50:00,48.06,48.09,47.97,47.98,34059.0,46.7414,46.7706,46.6539,46.6636,34059.0
2017-08-11 14:55:00,47.99,48.08,47.98,48.03,53129.0,46.6734,46.7609,46.6636,46.7123,53129.0
2017-08-11 15:00:00,48.04,48.09,48.03,48.08,20037.0,46.722,46.7706,46.7123,46.7609,20037.0
2017-08-11 15:05:00,48.08,48.11,48.04,48.1,25666.0,46.7609,46.7901,46.722,46.7803,25666.0
2017-08-11 15:10:00,48.1,48.15,48.06,48.07,40814.0,46.7803,46.829,46.7414,46.7512,40814.0
2017-08-11 15:15:00,48.07,48.1,48.05,48.09,46433.0,46.7512,46.7803,46.7317,46.7706,46433.0
2017-08-11 15:20:00,48.09,48.16,48.09,48.14,42731.0,46.7706,46.8387,46.7706,46.8193,42731.0
2017-08-11 15:25:00,48.14,48.24,48.13,48.21,66133.0,46.8193,46.9165,46.8095,46.8873,66133.0
2017-08-11 15:30:00,48.22,48.25,48.2,48.25,56361.0,46.8971,46.9262,46.8776,46.9262,56361.0
2017-08-11 15:35:00,48.25,48.39,48.24,48.39,114323.0,46.9262,47.0624,46.9165,47.0624,114323.0
2017-08-11 15:40:00,48.39,48.39,48.27,48.34,90569.0,47.0624,47.0624,46.9457,47.0138,90569.0
2017-08-11 15:45:00,48.34,48.37,48.29,48.32,111855.0,47.0138,47.0429,46.9651,46.9943,111855.0
2017-08-11 15:50:00,48.31,48.4,48.31,48.37,158888.0,46.9846,47.0721,46.9846,47.0429,158888.0
2017-08-11 15:55:00,48.37,48.39,48.32,48.35,284539.0,47.0429,47.0624,46.9943,47.0235,284539.0
2017-08-14 09:30:00,48.86,48.91,48.52,48.89,100727.0,47.5195,47.5681,47.1888,47.5487,100727.0
2017-08-14 09:35:00,48.91,48.97,48.7,48.79,32666.0,47.5681,47.6265,47.3639,47.4514,32666.0
2017-08-14 09:40:00,48.79,48.9,48.74,48.75,37497.0,47.4514,47.5584,47.4028,47.4125,37497.0
2017-08-14 09:45:00,48.76,48.77,48.6,48.62,45833.0,47.4222,47.432,47.2666,47.2861,45833.0
2017-08-14 09:50:00,48.64,48.68,48.5,48.6,65967.0,47.3055,47.3444,47.1694,47.2666,65967.0
2017-08-14 09:55:00,48.61,48.66,48.56,48.62,49979.0,47.2764,47.325,47.2277,47.2861,49979.0
2017-08-14 10:00:00,48.62,48.64,48.53,48.57,36717.0,47.2861,47.3055,47.1986,47.2375,36717.0
2017-08-14 10:05:00,48.57,48.57,48.53,48.55,41323.0,47.2375,47.2375,47.1986,47.218,41323.0
2017-08-14 10:10:00,48.56,48.61,48.5,48.5,42573.0,47.2277,47.2764,47.1694,47.1694,42573.0
2017-08-14 10:15:00,48.51,48.56,48.5,48.5,42238.0,47.1791,47.2277,47.1694,47.1694,42238.0
2017-08-14 10:20:00,48.51,48.59,48.5,48.59,42451.0,47.1791,47.2569,47.1694,47.2569,42451.0
2017-08-14 10:25:00,48.58,48.64,48.56,48.61,23327.0,47.2472,47.3055,47.2277,47.2764,23327.0
2017-08-14 10:30:00,48.61,48.61,48.55,48.58,25665.0,47.2764,47.2764,47.218,47.2472,25665.0
2017-08-14 10:35:00,48.58,48.62,48.55,48.6,26394.0,47.2472,47.2861,47.218,47.2666,26394.0
2017-08-14 10:40:00,48.61,48.7,48.59,48.69,59062.0,47.2764,47.3639,47.2569,47.3542,59062.0
2017-08-14 10:45:00,48.7,48.87,48.69,48.79,58189.0,47.3639,47.5292,47.3542,47.4514,58189.0
2017-08-14 10:50:00,48.79,48.88,48.77,48.8,25095.0,47.4514,47.539,47.432,47.4611,25095.0
2017-08-14 10:55:00,48.8,48.83,48.75,48.76,18765.0,47.4611,47.4903,47.4125,47.4222,18765.0
2017-08-14 11:00:00,48.75,48.79,48.72,48.77,17593.0,47.4125,47.4514,47.3833,47.432,17593.0
2017-08-14 11:05:00,48.79,48.81,48.78,48.79,12205.0,47.4514,47.4709,47.4417,47.4514,12205.0
2017-08-14 11:10:00,48.79,48.79,48.72,48.78,24923.0,47.4514,47.4514,47.3833,47.4417,24923.0
2017-08-14 11:15:00,48.78,48.8,48.71,48.73,18606.0,47.4417,47.4611,47.3736,47.3931,18606.0
2017-08-14 11:20:00,48.74,48.8,48.74,48.79,26566.0,47.4028,47.4611,47.4028,47.4514,26566.0
2017-08-14 11:25:00,48.8,48.87,48.8,48.86,24597.0,47.4611,47.5292,47.4611,47.5195,24597.0
2017-08-14 11:30:00,48.86,48.88,48.85,48.88,12567.0,47.5195,47.539,47.5098,47.539,12567.0
2017-08-14 11:35:00,48.88,48.96,48.88,48.93,29686.0,47.539,47.6168,47.539,47.5876,29686.0
2017-08-14 11:40:00,48.93,48.93,48.84,48.87,14198.0,47.5876,47.5876,47.5,47.5292,14198.0
2017-08-14 11:45:00,48.88,48.91,48.87,48.9,14995.0,47.539,47.5681,47.5292,47.5584,14995.0
2017-08-14 11:50:00,48.91,49.1,48.9,49.1,48389.0,47.5681,47.7529,47.5584,47.7529,48389.0
2017-08-14 11:55:00,49.1,49.12,49.04,49.12,28171.0,47.7529,47.7724,47.6946,47.7724,28171.0
2017-08-14 12:00:00,49.13,49.17,49.13,49.16,35546.0,47.7821,47.821,47.7821,47.8113,35546.0
2017-08-14 12:05:00,49.16,49.16,48.98,48.98,23549.0,47.8113,47.8113,47.6362,47.6362,23549.0
2017-08-14 12:10:00,48.98,49.01,48.96,48.98,11762.0,47.6362,47.6654,47.6168,47.6362,11762.0
2017-08-14 12:15:00,48.97,49.0,48.95,48.99,32528.0,47.6265,47.6557,47.607,47.6459,32528.0
2017-08-14 12:20:00,48.99,48.99,48.97,48.98,10511.0,47.6459,47.6459,47.6265,47.6362,10511.0
2017-08-14 12:25:00,48.99,49.0,48.96,48.96,13484.0,47.6459,47.6557,47.6168,47.6168,13484.0
2017-08-14 12:30:00,48.96,48.96,48.92,48.95,22201.0,47.6168,47.6168,47.5779,47.607,22201.0
2017-08-14 12:35:00,48.95,48.95,48.9,48.9,17704.0,47.607,47.607,47.5584,47.5584,17704.0
2017-08-14 12:40:00,48.91,48.97,48.87,48.95,21337.0,47.5681,47.6265,47.5292,47.607,21337.0
2017-08-14 12:45:00,48.96,48.96,48.9,48.94,12924.0,47.6168,47.6168,47.5584,47.5973,12924.0
2017-08-14 12:50:00,48.93,49.02,48.93,48.95,37959.0,47.5876,47.6751,47.5876,47.607,37959.0
2017-08-14 12:55:00,48.95,48.96,48.87,48.88,14720.0,47.607,47.6168,47.5292,47.539,14720.0
2017-08-14 13:00:00,48.88,48.94,48.88,48.94,10694.0,47.539,47.5973,47.539,47.5973,10694.0
2017-08-14 13:05:00,48.94,48.96,48.92,48.94,11419.0,47.5973,47.6168,47.5779,47.5973,11419.0
2017-08-14 13:10:00,48.94,48.95,48.91,48.91,12025.0,47.5973,47.607,47.5681,47.5681,12025.0
2017-08-14 13:15:00,48.92,48.94,48.89,48.89,15796.0,47.5779,47.5973,47.5487,47.5487,15796.0
2017-08-14 13:20:00,48.89,48.9,48.83,48.85,14586.0,47.5487,47.5584,47.4903,47.5098,14586.0
2017-08-14 13:25:00,48.85,48.86,48.79,48.82,15335.0,47.5098,47.5195,47.4514,47.4806,15335.0
2017-08-14 13:30:00,48.81,48.88,48.8,48.88,10173.0,47.4709,47.539,47.4611,47.539,10173.0
2017-08-14 13:35:00,48.87,48.9,48.85,48.89,12573.0,47.5292,47.5584,47.5098,47.5487,12573.0
2017-08-14 13:40:00,48.89,48.93,48.89,48.91,11315.0,47.5487,47.5876,47.5487,47.5681,11315.0
2017-08-14 13:45:00,48.91,48.91,48.87,48.89,15019.0,47.5681,47.5681,47.5292,47.5487,15019.0
2017-08-14 13:50:00,48.89,48.94,48.87,48.94,20694.0,47.5487,47.5973,47.5292,47.5973,20694.0
2017-08-14 13:55:00,48.95,48.98,48.94,48.97,20817.0,47.607,47.6362,47.5973,47.6265,20817.0
2017-08-14 14:00:00,48.97,48.98,48.95,48.96,6478.0,47.6265,47.6362,47.607,47.6168,6478.0
2017-08-14 14:05:00,48.95,48.96,48.91,48.91,17332.0,47.607,47.6168,47.5681,47.5681,17332.0
2017-08-14 14:10:00,48.92,48.97,48.92,48.94,16653.0,47.5779,47.6265,47.5779,47.5973,16653.0
2017-08-14 14:15:00,48.95,48.95,48.89,48.94,17579.0,47.607,47.607,47.5487,47.5973,17579.0
2017-08-14 14:20:00,48.95,48.96,48.91,48.96,12154.0,47.607,47.6168,47.5681,47.6168,12154.0
2017-08-14 14:25:00,48.95,48.95,48.89,48.89,9831.0,47.607,47.607,47.5487,47.5487,9831.0
2017-08-14 14:30:00,48.89,48.92,48.88,48.91,13615.0,47.5487,47.5779,47.539,47.5681,13615.0
2017-08-14 14:35:00,48.91,48.91,48.88,48.88,11583.0,47.5681,47.5681,47.539,47.539,11583.0
2017-08-14 14:40:00,48.88,48.89,48.86,48.87,9100.0,47.539,47.5487,47.5195,47.5292,9100.0
2017-08-14 14:45:00,48.86,48.88,48.8,48.81,20701.0,47.5195,47.539,47.4611,47.4709,20701.0
2017-08-14 14:50:00,48.8,48.84,48.78,48.79,16477.0,47.4611,47.5,47.4417,47.4514,16477.0
2017-08-14 14:55:00,48.8,48.87,48.79,48.82,17520.0,47.4611,47.5292,47.4514,47.4806,17520.0
2017-08-14 15:00:00,48.81,48.85,48.8,48.83,21316.0,47.4709,47.5098,47.4611,47.4903,21316.0
2017-08-14 15:05:00,48.83,48.88,48.82,48.88,15646.0,47.4903,47.539,47.4806,47.539,15646.0
2017-08-14 15:10:00,48.87,48.9,48.86,48.89,13723.0,47.5292,47.5584,47.5195,47.5487,13723.0
2017-08-14 15:15:00,48.88,48.9,48.86,48.89,15887.0,47.539,47.5584,47.5195,47.5487,15887.0
2017-08-14 15:20:00,48.89,48.9,48.86,48.9,21708.0,47.5487,47.5584,47.5195,47.5584,21708.0
2017-08-14 15:25:00,48.9,48.95,48.88,48.94,33598.0,47.5584,47.607,47.539,47.5973,33598.0
2017-08-14 15:30:00,48.94,48.96,48.92,48.94,36154.0,47.5973,47.6168,47.5779,47.5973,36154.0
2017-08-14 15:35:00,48.94,48.94,48.86,48.87,28448.0,47.5973,47.5973,47.5195,47.5292,28448.0
2017-08-14 15:40:00,48.87,48.91,48.83,48.88,63107.0,47.5292,47.5681,47.4903,47.539,63107.0
2017-08-14 15:45:00,48.88,48.89,48.83,48.84,64253.0,47.539,47.5487,47.4903,47.5,64253.0
2017-08-14 15:50:00,48.85,48.92,48.84,48.85,100008.0,47.5098,47.5779,47.5,47.5098,100008.0
2017-08-14 15:55:00,48.85,48.9,48.78,48.79,215443.0,47.5098,47.5584,47.4417,47.4514,215443.0
2017-08-15 09:30:00,48.76,49.0,48.57,48.8,130553.0,47.4222,47.6557,47.2375,47.4611,130553.0
2017-08-15 09:35:00,48.8,48.82,48.66,48.73,41252.0,47.4611,47.4806,47.325,47.3931,41252.0
2017-08-15 09:40:00,48.73,48.73,48.63,48.69,51889.0,47.3931,47.3931,47.2958,47.3542,51889.0
2017-08-15 09:45:00,48.69,48.73,48.63,48.7,52769.0,47.3542,47.3931,47.2958,47.3639,52769.0
2017-08-15 09:50:00,48.69,48.73,48.64,48.71,45480.0,47.3542,47.3931,47.3055,47.3736,45480.0
2017-08-15 09:55:00,48.72,48.78,48.68,48.76,29198.0,47.3833,47.4417,47.3444,47.4222,29198.0
2017-08-15 10:00:00,48.76,48.81,48.69,48.69,45942.0,47.4222,47.4709,47.3542,47.3542,45942.0
2017-08-15 10:05:00,48.68,48.76,48.68,48.71,24210.0,47.3444,47.4222,47.3444,47.3736,24210.0
2017-08-15 10:10:00,48.71,48.72,48.5,48.59,84618.0,47.3736,47.3833,47.1694,47.2569,84618.0
2017-08-15 10:15:00,48.56,48.6,48.5,48.53,53840.0,47.2277,47.2666,47.1694,47.1986,53840.0
2017-08-15 10:20:00,48.53,48.53,48.45,48.47,141632.0,47.1986,47.1986,47.1207,47.1402,141632.0
2017-08-15 10:25:00,48.47,48.52,48.39,48.4,59634.0,47.1402,47.1888,47.0624,47.0721,59634.0
2017-08-15 10:30:00,48.4,48.43,48.35,48.42,48787.0,47.0721,47.1013,47.0235,47.0916,48787.0
2017-08-15 10:35:00,48.42,48.55,48.4,48.54,34547.0,47.0916,47.218,47.0721,47.2083,34547.0
2017-08-15 10:40:00,48.54,48.54,48.5,48.51,23732.0,47.2083,47.2083,47.1694,47.1791,23732.0
2017-08-15 10:45:00,48.52,48.56,48.48,48.52,52516.0,47.1888,47.2277,47.1499,47.1888,52516.0
2017-08-15 10:50:00,48.52,48.55,48.49,48.5,25942.0,47.1888,47.218,47.1596,47.1694,25942.0
2017-08-15 10:55:00,48.5,48.58,48.49,48.51,20998.0,47.1694,47.2472,47.1596,47.1791,20998.0
2017-08-15 11:00:00,48.51,48.55,48.48,48.54,23801.0,47.1791,47.218,47.1499,47.2083,23801.0
2017-08-15 11:05:00,48.55,48.55,48.48,48.52,46708.0,47.218,47.218,47.1499,47.1888,46708.0
2017-08-15 11:10:00,48.51,48.58,48.51,48.53,22760.0,47.1791,47.2472,47.1791,47.1986,22760.0
2017-08-15 11:15:00,48.52,48.56,48.5,48.53,20318.0,47.1888,47.2277,47.1694,47.1986,20318.0
2017-08-15 11:20:00,48.53,48.58,48.53,48.54,28430.0,47.1986,47.2472,47.1986,47.2083,28430.0
2017-08-15 11:25:00,48.53,48.59,48.51,48.59,20558.0,47.1986,47.2569,47.1791,47.2569,20558.0
2017-08-15 11:30:00,48.59,48.64,48.53,48.64,45512.0,47.2569,47.3055,47.1986,47.3055,45512.0
2017-08-15 11:35:00,48.64,48.66,48.57,48.61,41580.0,47.3055,47.325,47.2375,47.2764,41580.0
2017-08-15 11:40:00,48.61,48.63,48.56,48.57,13551.0,47.2764,47.2958,47.2277,47.2375,13551.0
2017-08-15 11:45:00,48.56,48.56,48.47,48.48,28800.0,47.2277,47.2277,47.1402,47.1499,28800.0
2017-08-15 11:50:00,48.49,48.51,48.4,48.41,37620.0,47.1596,47.1791,47.0721,47.0818,37620.0
2017-08-15 11:55:00,48.41,48.44,48.4,48.42,20164.0,47.0818,47.111,47.0721,47.0916,20164.0
2017-08-15 12:00:00,48.42,48.48,48.42,48.45,17477.0,47.0916,47.1499,47.0916,47.1207,17477.0
2017-08-15 12:05:00,48.45,48.48,48.42,48.48,29379.0,47.1207,47.1499,47.0916,47.1499,29379.0
2017-08-15 12:10:00,48.48,48.49,48.44,48.48,16232.0,47.1499,47.1596,47.111,47.1499,16232.0
2017-08-15 12:15:00,48.48,48.54,48.48,48.54,15574.0,47.1499,47.2083,47.1499,47.2083,15574.0
2017-08-15 12:20:00,48.54,48.55,48.51,48.55,9299.0,47.2083,47.218,47.1791,47.218,9299.0
2017-08-15 12:25:00,48.55,48.6,48.54,48.59,32128.0,47.218,47.2666,47.2083,47.2569,32128.0
2017-08-15 12:30:00,48.59,48.59,48.52,48.55,22855.0,47.2569,47.2569,47.1888,47.218,22855.0
2017-08-15 12:35:00,48.56,48.56,48.46,48.46,30234.0,47.2277,47.2277,47.1305,47.1305,30234.0
2017-08-15 12:40:00,48.47,48.49,48.46,48.47,13100.0,47.1402,47.1596,47.1305,47.1402,13100.0
2017-08-15 12:45:00,48.47,48.49,48.43,48.47,21332.0,47.1402,47.1596,47.1013,47.1402,21332.0
2017-08-15 12:50:00,48.47,48.5,48.44,48.49,41641.0,47.1402,47.1694,47.111,47.1596,41641.0
2017-08-15 12:55:00,48.5,48.51,48.47,48.48,11407.0,47.1694,47.1791,47.1402,47.1499,11407.0
2017-08-15 13:00:00,48.48,48.49,48.37,48.39,62570.0,47.1499,47.1596,47.0429,47.0624,62570.0
2017-08-15 13:05:00,48.4,48.46,48.38,48.43,18302.0,47.0721,47.1305,47.0527,47.1013,18302.0
2017-08-15 13:10:00,48.43,48.5,48.43,48.5,17706.0,47.1013,47.1694,47.1013,47.1694,17706.0
2017-08-15 13:15:00,48.5,48.57,48.49,48.57,21857.0,47.1694,47.2375,47.1596,47.2375,21857.0
2017-08-15 13:20:00,48.57,48.58,48.5,48.51,16422.0,47.2375,47.2472,47.1694,47.1791,16422.0
2017-08-15 13:25:00,48.52,48.54,48.5,48.51,14263.0,47.1888,47.2083,47.1694,47.1791,14263.0
2017-08-15 13:30:00,48.51,48.56,48.49,48.51,13608.0,47.1791,47.2277,47.1596,47.1791,13608.0
2017-08-15 13:35:00,48.52,48.53,48.47,48.48,21788.0,47.1888,47.1986,47.1402,47.1499,21788.0
2017-08-15 13:40:00,48.48,48.52,48.47,48.48,50373.0,47.1499,47.1888,47.1402,47.1499,50373.0
2017-08-15 13:45:00,48.48,48.5,48.44,48.49,38902.0,47.1499,47.1694,47.111,47.1596,38902.0
2017-08-15 13:50:00,48.5,48.54,48.48,48.49,25172.0,47.1694,47.2083,47.1499,47.1596,25172.0
2017-08-15 13:55:00,48.49,48.53,48.48,48.52,16325.0,47.1596,47.1986,47.1499,47.1888,16325.0
2017-08-15 14:00:00,48.53,48.53,48.48,48.52,12936.0,47.1986,47.1986,47.1499,47.1888,12936.0
2017-08-15 14:05:00,48.52,48.57,48.52,48.56,12908.0,47.1888,47.2375,47.1888,47.2277,12908.0
2017-08-15 14:10:00,48.56,48.58,48.56,48.56,15342.0,47.2277,47.2472,47.2277,47.2277,15342.0
2017-08-15 14:15:00,48.57,48.6,48.56,48.58,16967.0,47.2375,47.2666,47.2277,47.2472,16967.0
2017-08-15 14:20:00,48.59,48.6,48.54,48.54,19140.0,47.2569,47.2666,47.2083,47.2083,19140.0
2017-08-15 14:25:00,48.54,48.59,48.54,48.59,13284.0,47.2083,47.2569,47.2083,47.2569,13284.0
2017-08-15 14:30:00,48.59,48.6,48.56,48.57,25416.0,47.2569,47.2666,47.2277,47.2375,25416.0
2017-08-15 14:35:00,48.57,48.6,48.56,48.59,12403.0,47.2375,47.2666,47.2277,47.2569,12403.0
2017-08-15 14:40:00,48.59,48.6,48.56,48.58,14040.0,47.2569,47.2666,47.2277,47.2472,14040.0
2017-08-15 14:45:00,48.58,48.6,48.56,48.58,15227.0,47.2472,47.2666,47.2277,47.2472,15227.0
2017-08-15 14:50:00,48.58,48.58,48.56,48.56,12107.0,47.2472,47.2472,47.2277,47.2277,12107.0
2017-08-15 14:55:00,48.55,48.55,48.51,48.53,19965.0,47.218,47.218,47.1791,47.1986,19965.0
2017-08-15 15:00:00,48.53,48.53,48.51,48.52,14627.0,47.1986,47.1986,47.1791,47.1888,14627.0
2017-08-15 15:05:00,48.52,48.55,48.51,48.53,22775.0,47.1888,47.218,47.1791,47.1986,22775.0
2017-08-15 15:10:00,48.54,48.57,48.53,48.56,18907.0,47.2083,47.2375,47.1986,47.2277,18907.0
2017-08-15 15:15:00,48.56,48.57,48.52,48.53,26166.0,47.2277,47.2375,47.1888,47.1986,26166.0
2017-08-15 15:20:00,48.53,48.56,48.52,48.54,16767.0,47.1986,47.2277,47.1888,47.2083,16767.0
2017-08-15 15:25:00,48.54,48.55,48.49,48.5,18670.0,47.2083,47.218,47.1596,47.1694,18670.0
2017-08-15 15:30:00,48.49,48.52,48.49,48.51,26644.0,47.1596,47.1888,47.1596,47.1791,26644.0
2017-08-15 15:35:00,48.51,48.54,48.5,48.54,32222.0,47.1791,47.2083,47.1694,47.2083,32222.0
2017-08-15 15:40:00,48.54,48.59,48.53,48.56,80430.0,47.2083,47.2569,47.1986,47.2277,80430.0
2017-08-15 15:45:00,48.56,48.63,48.55,48.63,45883.0,47.2277,47.2958,47.218,47.2958,45883.0
2017-08-15 15:50:00,48.62,48.63,48.57,48.57,121710.0,47.2861,47.2958,47.2375,47.2375,121710.0
2017-08-15 15:55:00,48.57,48.57,48.5,48.52,165066.0,47.2375,47.2375,47.1694,47.1888,165066.0
2017-08-16 09:30:00,48.64,48.73,48.57,48.64,54432.0,47.3055,47.3931,47.2375,47.3055,54432.0
2017-08-16 09:35:00,48.62,48.67,48.52,48.65,42296.0,47.2861,47.3347,47.1888,47.3153,42296.0
2017-08-16 09:40:00,48.65,48.68,48.59,48.64,21632.0,47.3153,47.3444,47.2569,47.3055,21632.0
2017-08-16 09:45:00,48.63,48.67,48.53,48.53,33022.0,47.2958,47.3347,47.1986,47.1986,33022.0
2017-08-16 09:50:00,48.54,48.57,48.45,48.47,85467.0,47.2083,47.2375,47.1207,47.1402,85467.0
2017-08-16 09:55:00,48.47,48.51,48.41,48.42,87731.0,47.1402,47.1791,47.0818,47.0916,87731.0
2017-08-16 10:00:00,48.42,48.42,48.28,48.3,141828.0,47.0916,47.0916,46.9554,46.9749,141828.0
2017-08-16 10:05:00,48.31,48.46,48.3,48.41,52535.0,46.9846,47.1305,46.9749,47.0818,52535.0
2017-08-16 10:10:00,48.42,48.47,48.39,48.46,45900.0,47.0916,47.1402,47.0624,47.1305,45900.0
2017-08-16 10:15:00,48.45,48.5,48.42,48.5,42223.0,47.1207,47.1694,47.0916,47.1694,42223.0
2017-08-16 10:20:00,48.5,48.59,48.5,48.56,54334.0,47.1694,47.2569,47.1694,47.2277,54334.0
2017-08-16 10:25:00,48.56,48.56,48.51,48.53,35134.0,47.2277,47.2277,47.1791,47.1986,35134.0
2017-08-16 10:30:00,48.53,48.53,48.49,48.5,50050.0,47.1986,47.1986,47.1596,47.1694,50050.0
2017-08-16 10:35:00,48.5,48.57,48.48,48.56,52663.0,47.1694,47.2375,47.1499,47.2277,52663.0
2017-08-16 10:40:00,48.56,48.56,48.52,48.54,27289.0,47.2277,47.2277,47.1888,47.2083,27289.0
2017-08-16 10:45:00,48.54,48.59,48.49,48.51,57444.0,47.2083,47.2569,47.1596,47.1791,57444.0
2017-08-16 10:50:00,48.5,48.54,48.49,48.53,48212.0,47.1694,47.2083,47.1596,47.1986,48212.0
2017-08-16 10:55:00,48.53,48.59,48.52,48.55,58336.0,47.1986,47.2569,47.1888,47.218,58336.0
2017-08-16 11:00:00,48.55,48.58,48.52,48.57,36328.0,47.218,47.2472,47.1888,47.2375,36328.0
2017-08-16 11:05:00,48.56,48.67,48.55,48.65,44934.0,47.2277,47.3347,47.218,47.3153,44934.0
2017-08-16 11:10:00,48.65,48.65,48.57,48.57,27838.0,47.3153,47.3153,47.2375,47.2375,27838.0
2017-08-16 11:15:00,48.56,48.59,48.55,48.55,28452.0,47.2277,47.2569,47.218,47.218,28452.0
2017-08-16 11:20:00,48.56,48.57,48.49,48.49,20107.0,47.2277,47.2375,47.1596,47.1596,20107.0
2017-08-16 11:25:00,48.49,48.54,48.49,48.53,22970.0,47.1596,47.2083,47.1596,47.1986,22970.0
2017-08-16 11:30:00,48.53,48.58,48.52,48.58,26335.0,47.1986,47.2472,47.1888,47.2472,26335.0
2017-08-16 11:35:00,48.58,48.66,48.58,48.61,29316.0,47.2472,47.325,47.2472,47.2764,29316.0
2017-08-16 11:40:00,48.62,48.64,48.6,48.64,37008.0,47.2861,47.3055,47.2666,47.3055,37008.0
2017-08-16 11:45:00,48.63,48.65,48.6,48.62,45701.0,47.2958,47.3153,47.2666,47.2861,45701.0
2017-08-16 11:50:00,48.61,48.63,48.6,48.62,9706.0,47.2764,47.2958,47.2666,47.2861,9706.0
2017-08-16 11:55:00,48.63,48.64,48.58,48.63,23594.0,47.2958,47.3055,47.2472,47.2958,23594.0
2017-08-16 12:00:00,48.63,48.7,48.62,48.7,33300.0,47.2958,47.3639,47.2861,47.3639,33300.0
2017-08-16 12:05:00,48.7,48.71,48.68,48.7,29622.0,47.3639,47.3736,47.3444,47.3639,29622.0
2017-08-16 12:10:00,48.7,48.7,48.63,48.63,27903.0,47.3639,47.3639,47.2958,47.2958,27903.0
2017-08-16 12:15:00,48.64,48.72,48.64,48.71,21465.0,47.3055,47.3833,47.3055,47.3736,21465.0
2017-08-16 12:20:00,48.69,48.7,48.66,48.67,16562.0,47.3542,47.3639,47.325,47.3347,16562.0
2017-08-16 12:25:00,48.68,48.71,48.65,48.65,29141.0,47.3444,47.3736,47.3153,47.3153,29141.0
2017-08-16 12:30:00,48.65,48.66,48.54,48.57,23425.0,47.3153,47.325,47.2083,47.2375,23425.0
2017-08-16 12:35:00,48.57,48.58,48.5,48.51,33041.0,47.2375,47.2472,47.1694,47.1791,33041.0
2017-08-16 12:40:00,48.51,48.54,48.49,48.51,43671.0,47.1791,47.2083,47.1596,47.1791,43671.0
2017-08-16 12:45:00,48.51,48.63,48.51,48.6,24786.0,47.1791,47.2958,47.1791,47.2666,24786.0
2017-08-16 12:50:00,48.59,48.6,48.57,48.57,14944.0,47.2569,47.2666,47.2375,47.2375,14944.0
2017-08-16 12:55:00,48.58,48.58,48.52,48.55,14210.0,47.2472,47.2472,47.1888,47.218,14210.0
2017-08-16 13:00:00,48.55,48.56,48.49,48.51,21044.0,47.218,47.2277,47.1596,47.1791,21044.0
2017-08-16 13:05:00,48.51,48.51,48.46,48.47,35774.0,47.1791,47.1791,47.1305,47.1402,35774.0
2017-08-16 13:10:00,48.47,48.5,48.35,48.37,64478.0,47.1402,47.1694,47.0235,47.0429,64478.0
2017-08-16 13:15:00,48.37,48.46,48.37,48.46,24620.0,47.0429,47.1305,47.0429,47.1305,24620.0
2017-08-16 13:20:00,48.46,48.47,48.42,48.45,23509.0,47.1305,47.1402,47.0916,47.1207,23509.0
2017-08-16 13:25:00,48.45,48.45,48.37,48.44,32592.0,47.1207,47.1207,47.0429,47.111,32592.0
2017-08-16 13:30:00,48.43,48.48,48.42,48.47,30656.0,47.1013,47.1499,47.0916,47.1402,30656.0
2017-08-16 13:35:00,48.47,48.51,48.45,48.5,24014.0,47.1402,47.1791,47.1207,47.1694,24014.0
2017-08-16 13:40:00,48.5,48.5,48.42,48.45,43808.0,47.1694,47.1694,47.0916,47.1207,43808.0
2017-08-16 13:45:00,48.45,48.48,48.43,48.44,24805.0,47.1207,47.1499,47.1013,47.111,24805.0
2017-08-16 13:50:00,48.45,48.45,48.39,48.39,48211.0,47.1207,47.1207,47.0624,47.0624,48211.0
2017-08-16 13:55:00,48.39,48.5,48.36,48.48,26155.0,47.0624,47.1694,47.0332,47.1499,26155.0
2017-08-16 14:00:00,48.47,48.48,48.4,48.45,51678.0,47.1402,47.1499,47.0721,47.1207,51678.0
2017-08-16 14:05:00,48.45,48.47,48.43,48.45,60912.0,47.1207,47.1402,47.1013,47.1207,60912.0
2017-08-16 14:10:00,48.45,48.45,48.39,48.43,49946.0,47.1207,47.1207,47.0624,47.1013,49946.0
2017-08-16 14:15:00,48.43,48.43,48.34,48.35,39667.0,47.1013,47.1013,47.0138,47.0235,39667.0
2017-08-16 14:20:00,48.34,48.35,48.27,48.3,80088.0,47.0138,47.0235,46.9457,46.9749,80088.0
2017-08-16 14:25:00,48.3,48.39,48.29,48.37,43525.0,46.9749,47.0624,46.9651,47.0429,43525.0
2017-08-16 14:30:00,48.37,48.4,48.35,48.4,19482.0,47.0429,47.0721,47.0235,47.0721,19482.0
2017-08-16 14:35:00,48.39,48.43,48.38,48.41,41604.0,47.0624,47.1013,47.0527,47.0818,41604.0
2017-08-16 14:40:00,48.4,48.4,48.33,48.33,38899.0,47.0721,47.0721,47.004,47.004,38899.0
2017-08-16 14:45:00,48.34,48.41,48.31,48.41,51947.0,47.0138,47.0818,46.9846,47.0818,51947.0
2017-08-16 14:50:00,48.41,48.48,48.41,48.45,43787.0,47.0818,47.1499,47.0818,47.1207,43787.0
2017-08-16 14:55:00,48.45,48.47,48.42,48.43,40423.0,47.1207,47.1402,47.0916,47.1013,40423.0
2017-08-16 15:00:00,48.43,48.43,48.4,48.43,32509.0,47.1013,47.1013,47.0721,47.1013,32509.0
2017-08-16 15:05:00,48.43,48.45,48.39,48.41,56560.0,47.1013,47.1207,47.0624,47.0818,56560.0
2017-08-16 15:10:00,48.42,48.42,48.39,48.4,41569.0,47.0916,47.0916,47.0624,47.0721,41569.0
2017-08-16 15:15:00,48.4,48.41,48.38,48.39,44218.0,47.0721,47.0818,47.0527,47.0624,44218.0
2017-08-16 15:20:00,48.38,48.47,48.38,48.44,50320.0,47.0527,47.1402,47.0527,47.111,50320.0
2017-08-16 15:25:00,48.44,48.46,48.42,48.46,39793.0,47.111,47.1305,47.0916,47.1305,39793.0
2017-08-16 15:30:00,48.46,48.47,48.37,48.4,62769.0,47.1305,47.1402,47.0429,47.0721,62769.0
2017-08-16 15:35:00,48.4,48.42,48.37,48.38,60198.0,47.0721,47.0916,47.0429,47.0527,60198.0
2017-08-16 15:40:00,48.37,48.41,48.36,48.39,97915.0,47.0429,47.0818,47.0332,47.0624,97915.0
2017-08-16 15:45:00,48.39,48.41,48.38,48.38,77872.0,47.0624,47.0818,47.0527,47.0527,77872.0
2017-08-16 15:50:00,48.38,48.45,48.37,48.45,195761.0,47.0527,47.1207,47.0429,47.1207,195761.0
2017-08-16 15:55:00,48.45,48.46,48.39,48.42,329059.0,47.1207,47.1305,47.0624,47.0916,329059.0
2017-08-17 09:30:00,48.25,48.34,48.18,48.23,88355.0,46.9262,47.0138,46.8582,46.9068,88355.0
2017-08-17 09:35:00,48.22,48.24,48.15,48.17,67930.0,46.8971,46.9165,46.829,46.8484,67930.0
2017-08-17 09:40:00,48.16,48.22,48.12,48.21,60048.0,46.8387,46.8971,46.7998,46.8873,60048.0
2017-08-17 09:45:00,48.21,48.32,48.14,48.16,72492.0,46.8873,46.9943,46.8193,46.8387,72492.0
2017-08-17 09:50:00,48.17,48.19,48.06,48.11,45757.0,46.8484,46.8679,46.7414,46.7901,45757.0
2017-08-17 09:55:00,48.12,48.17,47.94,47.96,107586.0,46.7998,46.8484,46.6247,46.6442,107586.0
2017-08-17 10:00:00,47.94,48.02,47.87,47.98,79773.0,46.6247,46.7025,46.5567,46.6636,79773.0
2017-08-17 10:05:00,47.98,48.03,47.95,47.97,63867.0,46.6636,46.7123,46.6345,46.6539,63867.0
2017-08-17 10:10:00,47.98,48.01,47.9,47.91,63981.0,46.6636,46.6928,46.5858,46.5956,63981.0
2017-08-17 10:15:00,47.91,47.91,47.68,47.71,86072.0,46.5956,46.5956,46.3719,46.401,86072.0
2017-08-17 10:20:00,47.71,47.76,47.65,47.72,44737.0,46.401,46.4497,46.3427,46.4108,44737.0
2017-08-17 10:25:00,47.73,47.84,47.72,47.79,41907.0,46.4205,46.5275,46.4108,46.4789,41907.0
2017-08-17 10:30:00,47.79,47.93,47.77,47.92,45741.0,46.4789,46.615,46.4594,46.6053,45741.0
2017-08-17 10:35:00,47.92,47.93,47.83,47.88,41431.0,46.6053,46.615,46.5178,46.5664,41431.0
2017-08-17 10:40:00,47.88,47.88,47.71,47.75,54915.0,46.5664,46.5664,46.401,46.44,54915.0
2017-08-17 10:45:00,47.73,47.78,47.61,47.64,80864.0,46.4205,46.4691,46.3038,46.333,80864.0
2017-08-17 10:50:00,47.64,47.78,47.59,47.76,73483.0,46.333,46.4691,46.2843,46.4497,73483.0
2017-08-17 10:55:00,47.76,47.8,47.73,47.78,28521.0,46.4497,46.4886,46.4205,46.4691,28521.0
2017-08-17 11:00:00,47.79,47.88,47.79,47.88,14701.0,46.4789,46.5664,46.4789,46.5664,14701.0
2017-08-17 11:05:00,47.87,47.96,47.87,47.95,30562.0,46.5567,46.6442,46.5567,46.6345,30562.0
2017-08-17 11:10:00,47.96,47.96,47.87,47.87,41369.0,46.6442,46.6442,46.5567,46.5567,41369.0
2017-08-17 11:15:00,47.87,47.88,47.66,47.66,62576.0,46.5567,46.5664,46.3524,46.3524,62576.0
2017-08-17 11:20:00,47.67,47.7,47.62,47.64,33823.0,46.3621,46.3913,46.3135,46.333,33823.0
2017-08-17 11:25:00,47.65,47.72,47.62,47.62,55048.0,46.3427,46.4108,46.3135,46.3135,55048.0
2017-08-17 11:30:00,47.62,47.65,47.59,47.61,34875.0,46.3135,46.3427,46.2843,46.3038,34875.0
2017-08-17 11:35:00,47.6,47.67,47.59,47.6,48650.0,46.2941,46.3621,46.2843,46.2941,48650.0
2017-08-17 11:40:00,47.6,47.6,47.48,47.49,70758.0,46.2941,46.2941,46.1774,46.1871,70758.0
2017-08-17 11:45:00,47.49,47.5,47.37,47.38,88569.0,46.1871,46.1968,46.0704,46.0801,88569.0
2017-08-17 11:50:00,47.39,47.39,47.28,47.29,85488.0,46.0898,46.0898,45.9828,45.9926,85488.0
2017-08-17 11:55:00,47.3,47.31,47.22,47.24,113754.0,46.0023,46.012,45.9245,45.9439,113754.0
2017-08-17 12:00:00,47.24,47.36,47.23,47.36,87061.0,45.9439,46.0607,45.9342,46.0607,87061.0
2017-08-17 12:05:00,47.35,47.39,47.16,47.16,71115.0,46.0509,46.0898,45.8661,45.8661,71115.0
2017-08-17 12:10:00,47.15,47.19,47.05,47.05,88269.0,45.8564,45.8953,45.7592,45.7592,88269.0
2017-08-17 12:15:00,47.05,47.1,46.98,47.1,151809.0,45.7592,45.8078,45.6911,45.8078,151809.0
2017-08-17 12:20:00,47.11,47.19,47.08,47.19,89569.0,45.8175,45.8953,45.7883,45.8953,89569.0
2017-08-17 12:25:00,47.2,47.22,47.1,47.14,50414.0,45.905,45.9245,45.8078,45.8467,50414.0
2017-08-17 12:30:00,47.15,47.18,47.07,47.08,54348.0,45.8564,45.8856,45.7786,45.7883,54348.0
2017-08-17 12:35:00,47.07,47.12,46.87,46.88,100157.0,45.7786,45.8272,45.5841,45.5938,100157.0
2017-08-17 12:40:00,46.87,46.89,46.7,46.7,174186.0,45.5841,45.6035,45.4188,45.4188,174186.0
2017-08-17 12:45:00,46.69,46.84,46.68,46.84,83969.0,45.409,45.5549,45.3993,45.5549,83969.0
2017-08-17 12:50:00,46.85,46.99,46.84,46.97,134059.0,45.5646,45.7008,45.5549,45.6814,134059.0
2017-08-17 12:55:00,46.97,46.97,46.74,46.79,83606.0,45.6814,45.6814,45.4577,45.5063,83606.0
2017-08-17 13:00:00,46.79,46.81,46.65,46.69,67522.0,45.5063,45.5257,45.3701,45.409,67522.0
2017-08-17 13:05:00,46.68,46.71,46.59,46.61,103752.0,45.3993,45.4285,45.3118,45.3312,103752.0
2017-08-17 13:10:00,46.62,46.64,46.56,46.57,78681.0,45.341,45.3604,45.2826,45.2923,78681.0
2017-08-17 13:15:00,46.56,46.57,46.48,46.51,137200.0,45.2826,45.2923,45.2048,45.234,137200.0
2017-08-17 13:20:00,46.51,46.53,46.46,46.48,82063.0,45.234,45.2534,45.1853,45.2048,82063.0
2017-08-17 13:25:00,46.48,46.61,46.46,46.51,99481.0,45.2048,45.3312,45.1853,45.234,99481.0
2017-08-17 13:30:00,46.51,46.6,46.46,46.59,60208.0,45.234,45.3215,45.1853,45.3118,60208.0
2017-08-17 13:35:00,46.59,46.62,46.56,46.56,75429.0,45.3118,45.341,45.2826,45.2826,75429.0
2017-08-17 13:40:00,46.56,46.56,46.49,46.54,110024.0,45.2826,45.2826,45.2145,45.2631,110024.0
2017-08-17 13:45:00,46.54,46.55,46.27,46.29,91665.0,45.2631,45.2729,45.0006,45.02,91665.0
2017-08-17 13:50:00,46.29,46.41,46.28,46.41,80931.0,45.02,45.1367,45.0103,45.1367,80931.0
2017-08-17 13:55:00,46.41,46.42,46.35,46.39,58661.0,45.1367,45.1464,45.0784,45.1173,58661.0
2017-08-17 14:00:00,46.4,46.4,46.3,46.33,93164.0,45.127,45.127,45.0297,45.0589,93164.0
2017-08-17 14:05:00,46.34,46.39,46.28,46.29,75920.0,45.0686,45.1173,45.0103,45.02,75920.0
2017-08-17 14:10:00,46.29,46.31,46.2,46.23,102356.0,45.02,45.0395,44.9325,44.9617,102356.0
2017-08-17 14:15:00,46.23,46.25,46.04,46.05,150113.0,44.9617,44.9811,44.7769,44.7866,150113.0
2017-08-17 14:20:00,46.05,46.05,45.84,45.98,236183.0,44.7866,44.7866,44.5824,44.7185,236183.0
2017-08-17 14:25:00,45.98,46.05,45.93,45.97,130994.0,44.7185,44.7866,44.6699,44.7088,130994.0
2017-08-17 14:30:00,45.97,45.98,45.89,45.91,99340.0,44.7088,44.7185,44.631,44.6504,99340.0
2017-08-17 14:35:00,45.91,45.98,45.83,45.84,116185.0,44.6504,44.7185,44.5726,44.5824,116185.0
2017-08-17 14:40:00,45.84,45.92,45.8,45.88,93720.0,44.5824,44.6602,44.5435,44.6213,93720.0
2017-08-17 14:45:00,45.89,46.09,45.87,46.03,108009.0,44.631,44.8255,44.6115,44.7671,108009.0
2017-08-17 14:50:00,46.03,46.07,45.9,46.02,80076.0,44.7671,44.806,44.6407,44.7574,80076.0
2017-08-17 14:55:00,46.02,46.1,46.0,46.09,171611.0,44.7574,44.8352,44.738,44.8255,171611.0
2017-08-17 15:00:00,46.08,46.09,45.85,45.86,183405.0,44.8158,44.8255,44.5921,44.6018,183405.0
2017-08-17 15:05:00,45.86,45.99,45.82,45.94,153363.0,44.6018,44.7282,44.5629,44.6796,153363.0
2017-08-17 15:10:00,45.96,46.02,45.8,45.82,226551.0,44.6991,44.7574,44.5435,44.5629,226551.0
2017-08-17 15:15:00,45.83,45.93,45.79,45.87,244237.0,44.5726,44.6699,44.5337,44.6115,244237.0
2017-08-17 15:20:00,45.87,46.01,45.86,45.91,155847.0,44.6115,44.7477,44.6018,44.6504,155847.0
2017-08-17 15:25:00,45.91,46.01,45.9,46.0,161818.0,44.6504,44.7477,44.6407,44.738,161818.0
2017-08-17 15:30:00,45.99,46.22,45.96,46.18,264389.0,44.7282,44.9519,44.6991,44.913,264389.0
2017-08-17 15:35:00,46.18,46.19,45.98,46.0,263239.0,44.913,44.9228,44.7185,44.738,263239.0
2017-08-17 15:40:00,45.99,46.05,45.96,46.0,315303.0,44.7282,44.7866,44.6991,44.738,315303.0
2017-08-17 15:45:00,46.0,46.04,45.91,46.0,277869.0,44.738,44.7769,44.6504,44.738,277869.0
2017-08-17 15:50:00,46.0,46.09,45.91,46.05,356096.0,44.738,44.8255,44.6504,44.7866,356096.0
2017-08-17 15:55:00,46.05,46.05,45.98,46.01,636326.0,44.7866,44.7866,44.7185,44.7477,636326.0
2017-08-18 09:30:00,46.3,46.3,45.75,46.01,313116.0,45.0297,45.0297,44.4948,44.7477,313116.0
2017-08-18 09:35:00,46.04,46.12,45.79,45.87,141895.0,44.7769,44.8547,44.5337,44.6115,141895.0
2017-08-18 09:40:00,45.85,45.94,45.78,45.91,121697.0,44.5921,44.6796,44.524,44.6504,121697.0
2017-08-18 09:45:00,45.92,46.03,45.91,46.01,111248.0,44.6602,44.7671,44.6504,44.7477,111248.0
2017-08-18 09:50:00,46.01,46.11,45.83,45.85,130683.0,44.7477,44.8449,44.5726,44.5921,130683.0
2017-08-18 09:55:00,45.86,45.91,45.64,45.65,70530.0,44.6018,44.6504,44.3878,44.3976,70530.0
2017-08-18 10:00:00,45.67,45.74,45.63,45.64,180029.0,44.417,44.4851,44.3781,44.3878,180029.0
2017-08-18 10:05:00,45.64,45.85,45.63,45.79,96377.0,44.3878,44.5921,44.3781,44.5337,96377.0
2017-08-18 10:10:00,45.78,45.81,45.61,45.65,92059.0,44.524,44.5532,44.3587,44.3976,92059.0
2017-08-18 10:15:00,45.65,45.75,45.63,45.7,121686.0,44.3976,44.4948,44.3781,44.4462,121686.0
2017-08-18 10:20:00,45.7,45.92,45.69,45.86,80620.0,44.4462,44.6602,44.4365,44.6018,80620.0
2017-08-18 10:25:00,45.86,45.96,45.84,45.87,62381.0,44.6018,44.6991,44.5824,44.6115,62381.0
2017-08-18 10:30:00,45.87,45.88,45.75,45.81,58046.0,44.6115,44.6213,44.4948,44.5532,58046.0
2017-08-18 10:35:00,45.82,45.87,45.8,45.8,43556.0,44.5629,44.6115,44.5435,44.5435,43556.0
2017-08-18 10:40:00,45.81,45.97,45.81,45.86,48782.0,44.5532,44.7088,44.5532,44.6018,48782.0
2017-08-18 10:45:00,45.86,45.88,45.73,45.77,76339.0,44.6018,44.6213,44.4754,44.5143,76339.0
2017-08-18 10:50:00,45.78,45.81,45.69,45.77,90923.0,44.524,44.5532,44.4365,44.5143,90923.0
2017-08-18 10:55:00,45.77,45.91,45.77,45.82,84302.0,44.5143,44.6504,44.5143,44.5629,84302.0
2017-08-18 11:00:00,45.82,45.84,45.69,45.71,72821.0,44.5629,44.5824,44.4365,44.4559,72821.0
2017-08-18 11:05:00,45.71,45.74,45.56,45.58,70630.0,44.4559,44.4851,44.31,44.3295,70630.0
2017-08-18 11:10:00,45.58,45.65,45.44,45.51,118322.0,44.3295,44.3976,44.1933,44.2614,118322.0
2017-08-18 11:15:00,45.51,45.68,45.5,45.68,70990.0,44.2614,44.4267,44.2517,44.4267,70990.0
2017-08-18 11:20:00,45.68,45.71,45.61,45.64,65240.0,44.4267,44.4559,44.3587,44.3878,65240.0
2017-08-18 11:25:00,45.63,45.86,45.63,45.84,76752.0,44.3781,44.6018,44.3781,44.5824,76752.0
2017-08-18 11:30:00,45.83,45.93,45.72,45.91,53402.0,44.5726,44.6699,44.4656,44.6504,53402.0
2017-08-18 11:35:00,45.92,45.94,45.77,45.87,53483.0,44.6602,44.6796,44.5143,44.6115,53483.0
2017-08-18 11:40:00,45.86,45.9,45.77,45.8,38369.0,44.6018,44.6407,44.5143,44.5435,38369.0
2017-08-18 11:45:00,45.81,45.89,45.75,45.87,67338.0,44.5532,44.631,44.4948,44.6115,67338.0
2017-08-18 11:50:00,45.87,45.98,45.86,45.93,31781.0,44.6115,44.7185,44.6018,44.6699,31781.0
2017-08-18 11:55:00,45.92,45.96,45.87,45.88,40076.0,44.6602,44.6991,44.6115,44.6213,40076.0
2017-08-18 12:00:00,45.88,45.89,45.77,45.78,35426.0,44.6213,44.631,44.5143,44.524,35426.0
2017-08-18 12:05:00,45.76,45.8,45.69,45.75,59193.0,44.5045,44.5435,44.4365,44.4948,59193.0
2017-08-18 12:10:00,45.74,45.88,45.74,45.79,58904.0,44.4851,44.6213,44.4851,44.5337,58904.0
2017-08-18 12:15:00,45.8,45.86,45.76,45.85,33864.0,44.5435,44.6018,44.5045,44.5921,33864.0
2017-08-18 12:20:00,45.85,45.88,45.8,45.84,42740.0,44.5921,44.6213,44.5435,44.5824,42740.0
2017-08-18 12:25:00,45.84,45.92,45.84,45.85,35063.0,44.5824,44.6602,44.5824,44.5921,35063.0
2017-08-18 12:30:00,45.84,45.85,45.73,45.81,173468.0,44.5824,44.5921,44.4754,44.5532,173468.0
2017-08-18 12:35:00,45.8,45.8,45.71,45.75,29078.0,44.5435,44.5435,44.4559,44.4948,29078.0
2017-08-18 12:40:00,45.76,45.89,45.76,45.79,60185.0,44.5045,44.631,44.5045,44.5337,60185.0
2017-08-18 12:45:00,45.79,45.85,45.71,45.83,44961.0,44.5337,44.5921,44.4559,44.5726,44961.0
2017-08-18 12:50:00,45.82,45.84,45.75,45.78,28680.0,44.5629,44.5824,44.4948,44.524,28680.0
2017-08-18 12:55:00,45.79,45.8,45.72,45.73,19700.0,44.5337,44.5435,44.4656,44.4754,19700.0
2017-08-18 13:00:00,45.74,45.79,45.69,45.75,59164.0,44.4851,44.5337,44.4365,44.4948,59164.0
2017-08-18 13:05:00,45.75,45.78,45.73,45.74,26524.0,44.4948,44.524,44.4754,44.4851,26524.0
2017-08-18 13:10:00,45.75,45.8,45.72,45.74,18520.0,44.4948,44.5435,44.4656,44.4851,18520.0
2017-08-18 13:15:00,45.73,45.76,45.67,45.71,27120.0,44.4754,44.5045,44.417,44.4559,27120.0
2017-08-18 13:20:00,45.71,45.72,45.63,45.64,18147.0,44.4559,44.4656,44.3781,44.3878,18147.0
2017-08-18 13:25:00,45.64,45.69,45.62,45.68,30253.0,44.3878,44.4365,44.3684,44.4267,30253.0
2017-08-18 13:30:00,45.67,45.71,45.66,45.7,28151.0,44.417,44.4559,44.4073,44.4462,28151.0
2017-08-18 13:35:00,45.7,45.7,45.57,45.6,29652.0,44.4462,44.4462,44.3198,44.3489,29652.0
2017-08-18 13:40:00,45.6,45.62,45.55,45.58,27799.0,44.3489,44.3684,44.3003,44.3295,27799.0
2017-08-18 13:45:00,45.57,45.59,45.55,45.58,45971.0,44.3198,44.3392,44.3003,44.3295,45971.0
2017-08-18 13:50:00,45.59,45.63,45.59,45.61,25294.0,44.3392,44.3781,44.3392,44.3587,25294.0
2017-08-18 13:55:00,45.6,45.65,45.52,45.53,39486.0,44.3489,44.3976,44.2711,44.2809,39486.0
2017-08-18 14:00:00,45.53,45.6,45.52,45.59,32750.0,44.2809,44.3489,44.2711,44.3392,32750.0
2017-08-18 14:05:00,45.61,45.62,45.54,45.58,50395.0,44.3587,44.3684,44.2906,44.3295,50395.0
2017-08-18 14:10:00,45.58,45.65,45.58,45.63,22276.0,44.3295,44.3976,44.3295,44.3781,22276.0
2017-08-18 14:15:00,45.63,45.67,45.6,45.62,27654.0,44.3781,44.417,44.3489,44.3684,27654.0
2017-08-18 14:20:00,45.62,45.65,45.6,45.65,26040.0,44.3684,44.3976,44.3489,44.3976,26040.0
2017-08-18 14:25:00,45.65,45.73,45.63,45.66,28183.0,44.3976,44.4754,44.3781,44.4073,28183.0
2017-08-18 14:30:00,45.65,45.71,45.63,45.64,30047.0,44.3976,44.4559,44.3781,44.3878,30047.0
2017-08-18 14:35:00,45.64,45.69,45.61,45.62,22606.0,44.3878,44.4365,44.3587,44.3684,22606.0
2017-08-18 14:40:00,45.63,45.66,45.62,45.64,27263.0,44.3781,44.4073,44.3684,44.3878,27263.0
2017-08-18 14:45:00,45.63,45.65,45.6,45.64,30808.0,44.3781,44.3976,44.3489,44.3878,30808.0
2017-08-18 14:50:00,45.65,45.66,45.56,45.57,38744.0,44.3976,44.4073,44.31,44.3198,38744.0
2017-08-18 14:55:00,45.57,45.62,45.56,45.61,22282.0,44.3198,44.3684,44.31,44.3587,22282.0
2017-08-18 15:00:00,45.61,45.65,45.6,45.63,76715.0,44.3587,44.3976,44.3489,44.3781,76715.0
2017-08-18 15:05:00,45.63,45.68,45.63,45.63,29535.0,44.3781,44.4267,44.3781,44.3781,29535.0
2017-08-18 15:10:00,45.64,45.64,45.58,45.58,27455.0,44.3878,44.3878,44.3295,44.3295,27455.0
2017-08-18 15:15:00,45.59,45.59,45.53,45.57,49396.0,44.3392,44.3392,44.2809,44.3198,49396.0
2017-08-18 15:20:00,45.57,45.58,45.53,45.58,58455.0,44.3198,44.3295,44.2809,44.3295,58455.0
2017-08-18 15:25:00,45.58,45.62,45.57,45.59,70684.0,44.3295,44.3684,44.3198,44.3392,70684.0
2017-08-18 15:30:00,45.58,45.62,45.56,45.62,119263.0,44.3295,44.3684,44.31,44.3684,119263.0
2017-08-18 15:35:00,45.62,45.67,45.59,45.62,111966.0,44.3684,44.417,44.3392,44.3684,111966.0
2017-08-18 15:40:00,45.61,45.67,45.6,45.65,113748.0,44.3587,44.417,44.3489,44.3976,113748.0
2017-08-18 15:45:00,45.65,45.71,45.65,45.67,165596.0,44.3976,44.4559,44.3976,44.417,165596.0
2017-08-18 15:50:00,45.66,45.68,45.62,45.65,234591.0,44.4073,44.4267,44.3684,44.3976,234591.0
2017-08-18 15:55:00,45.66,45.66,45.54,45.55,366092.0,44.4073,44.4073,44.2906,44.3003,366092.0
2017-08-21 09:30:00,45.69,46.02,45.64,46.0,149227.0,44.4365,44.7574,44.3878,44.738,149227.0
2017-08-21 09:35:00,46.0,46.07,45.81,45.96,97237.0,44.738,44.806,44.5532,44.6991,97237.0
2017-08-21 09:40:00,45.95,46.05,45.83,45.86,93247.0,44.6893,44.7866,44.5726,44.6018,93247.0
2017-08-21 09:45:00,45.86,45.91,45.83,45.89,99762.0,44.6018,44.6504,44.5726,44.631,99762.0
2017-08-21 09:50:00,45.89,45.9,45.79,45.81,55018.0,44.631,44.6407,44.5337,44.5532,55018.0
2017-08-21 09:55:00,45.81,45.81,45.65,45.65,49427.0,44.5532,44.5532,44.3976,44.3976,49427.0
2017-08-21 10:00:00,45.65,45.7,45.63,45.68,45714.0,44.3976,44.4462,44.3781,44.4267,45714.0
2017-08-21 10:05:00,45.7,45.79,45.66,45.76,56351.0,44.4462,44.5337,44.4073,44.5045,56351.0
2017-08-21 10:10:00,45.76,45.76,45.64,45.68,44403.0,44.5045,44.5045,44.3878,44.4267,44403.0
2017-08-21 10:15:00,45.68,45.7,45.65,45.67,30528.0,44.4267,44.4462,44.3976,44.417,30528.0
2017-08-21 10:20:00,45.67,45.67,45.46,45.47,69135.0,44.417,44.417,44.2128,44.2225,69135.0
2017-08-21 10:25:00,45.47,45.6,45.46,45.6,52641.0,44.2225,44.3489,44.2128,44.3489,52641.0
2017-08-21 10:30:00,45.6,45.7,45.6,45.69,46224.0,44.3489,44.4462,44.3489,44.4365,46224.0
2017-08-21 10:35:00,45.69,45.69,45.6,45.61,26436.0,44.4365,44.4365,44.3489,44.3587,26436.0
2017-08-21 10:40:00,45.61,45.7,45.56,45.65,41479.0,44.3587,44.4462,44.31,44.3976,41479.0
2017-08-21 10:45:00,45.65,45.66,45.48,45.48,53655.0,44.3976,44.4073,44.2322,44.2322,53655.0
2017-08-21 10:50:00,45.47,45.62,45.47,45.59,33217.0,44.2225,44.3684,44.2225,44.3392,33217.0
2017-08-21 10:55:00,45.6,45.63,45.54,45.59,39295.0,44.3489,44.3781,44.2906,44.3392,39295.0
2017-08-21 11:00:00,45.59,45.63,45.53,45.54,36427.0,44.3392,44.3781,44.2809,44.2906,36427.0
2017-08-21 11:05:00,45.54,45.63,45.53,45.58,102571.0,44.2906,44.3781,44.2809,44.3295,102571.0
2017-08-21 11:10:00,45.57,45.66,45.56,45.66,26224.0,44.3198,44.4073,44.31,44.4073,26224.0
2017-08-21 11:15:00,45.65,45.66,45.58,45.59,16463.0,44.3976,44.4073,44.3295,44.3392,16463.0
2017-08-21 11:20:00,45.6,45.71,45.59,45.65,39429.0,44.3489,44.4559,44.3392,44.3976,39429.0
2017-08-21 11:25:00,45.65,45.7,45.6,45.61,22866.0,44.3976,44.4462,44.3489,44.3587,22866.0
2017-08-21 11:30:00,45.61,45.71,45.6,45.68,33982.0,44.3587,44.4559,44.3489,44.4267,33982.0
2017-08-21 11:35:00,45.68,45.72,45.67,45.69,47589.0,44.4267,44.4656,44.417,44.4365,47589.0
2017-08-21 11:40:00,45.7,45.78,45.69,45.77,51714.0,44.4462,44.524,44.4365,44.5143,51714.0
2017-08-21 11:45:00,45.77,45.89,45.77,45.86,70030.0,44.5143,44.631,44.5143,44.6018,70030.0
2017-08-21 11:50:00,45.86,46.05,45.85,46.04,116354.0,44.6018,44.7866,44.5921,44.7769,116354.0
2017-08-21 11:55:00,46.04,46.09,45.95,45.98,155538.0,44.7769,44.8255,44.6893,44.7185,155538.0
2017-08-21 12:00:00,45.98,45.99,45.85,45.85,56140.0,44.7185,44.7282,44.5921,44.5921,56140.0
2017-08-21 12:05:00,45.86,45.89,45.81,45.86,60822.0,44.6018,44.631,44.5532,44.6018,60822.0
2017-08-21 12:10:00,45.86,45.88,45.84,45.84,17166.0,44.6018,44.6213,44.5824,44.5824,17166.0
2017-08-21 12:15:00,45.84,45.86,45.82,45.84,31219.0,44.5824,44.6018,44.5629,44.5824,31219.0
2017-08-21 12:20:00,45.84,45.88,45.8,45.83,38992.0,44.5824,44.6213,44.5435,44.5726,38992.0
2017-08-21 12:25:00,45.83,45.84,45.8,45.81,19205.0,44.5726,44.5824,44.5435,44.5532,19205.0
2017-08-21 12:30:00,45.8,45.92,45.79,45.92,14700.0,44.5435,44.6602,44.5337,44.6602,14700.0
2017-08-21 12:35:00,45.91,45.91,45.83,45.84,18400.0,44.6504,44.6504,44.5726,44.5824,18400.0
2017-08-21 12:40:00,45.84,45.86,45.83,45.84,13920.0,44.5824,44.6018,44.5726,44.5824,13920.0
2017-08-21 12:45:00,45.85,45.86,45.79,45.79,21774.0,44.5921,44.6018,44.5337,44.5337,21774.0
2017-08-21 12:50:00,45.79,45.8,45.76,45.76,15184.0,44.5337,44.5435,44.5045,44.5045,15184.0
2017-08-21 12:55:00,45.76,45.8,45.76,45.76,15499.0,44.5045,44.5435,44.5045,44.5045,15499.0
2017-08-21 13:00:00,45.76,45.76,45.63,45.68,66846.0,44.5045,44.5045,44.3781,44.4267,66846.0
2017-08-21 13:05:00,45.68,45.68,45.57,45.57,34231.0,44.4267,44.4267,44.3198,44.3198,34231.0
2017-08-21 13:10:00,45.58,45.6,45.55,45.55,44338.0,44.3295,44.3489,44.3003,44.3003,44338.0
2017-08-21 13:15:00,45.55,45.59,45.54,45.55,24262.0,44.3003,44.3392,44.2906,44.3003,24262.0
2017-08-21 13:20:00,45.55,45.63,45.55,45.63,16042.0,44.3003,44.3781,44.3003,44.3781,16042.0
2017-08-21 13:25:00,45.63,45.63,45.54,45.54,14120.0,44.3781,44.3781,44.2906,44.2906,14120.0
2017-08-21 13:30:00,45.54,45.61,45.53,45.57,19151.0,44.2906,44.3587,44.2809,44.3198,19151.0
2017-08-21 13:35:00,45.57,45.58,45.52,45.57,15909.0,44.3198,44.3295,44.2711,44.3198,15909.0
2017-08-21 13:40:00,45.58,45.59,45.55,45.57,12729.0,44.3295,44.3392,44.3003,44.3198,12729.0
2017-08-21 13:45:00,45.56,45.59,45.55,45.56,25224.0,44.31,44.3392,44.3003,44.31,25224.0
2017-08-21 13:50:00,45.56,45.58,45.5,45.5,35171.0,44.31,44.3295,44.2517,44.2517,35171.0
2017-08-21 13:55:00,45.5,45.56,45.47,45.55,52632.0,44.2517,44.31,44.2225,44.3003,52632.0
2017-08-21 14:00:00,45.55,45.62,45.54,45.59,20614.0,44.3003,44.3684,44.2906,44.3392,20614.0
2017-08-21 14:05:00,45.59,45.59,45.55,45.56,14382.0,44.3392,44.3392,44.3003,44.31,14382.0
2017-08-21 14:10:00,45.56,45.56,45.52,45.54,20891.0,44.31,44.31,44.2711,44.2906,20891.0
2017-08-21 14:15:00,45.55,45.55,45.5,45.51,36327.0,44.3003,44.3003,44.2517,44.2614,36327.0
2017-08-21 14:20:00,45.51,45.55,45.5,45.55,17456.0,44.2614,44.3003,44.2517,44.3003,17456.0
2017-08-21 14:25:00,45.56,45.57,45.5,45.51,19592.0,44.31,44.3198,44.2517,44.2614,19592.0
2017-08-21 14:30:00,45.5,45.53,45.44,45.45,50759.0,44.2517,44.2809,44.1933,44.2031,50759.0
2017-08-21 14:35:00,45.45,45.46,45.41,45.43,37261.0,44.2031,44.2128,44.1642,44.1836,37261.0
2017-08-21 14:40:00,45.43,45.49,45.43,45.48,64018.0,44.1836,44.242,44.1836,44.2322,64018.0
2017-08-21 14:45:00,45.48,45.52,45.47,45.5,16500.0,44.2322,44.2711,44.2225,44.2517,16500.0
2017-08-21 14:50:00,45.5,45.55,45.49,45.53,17494.0,44.2517,44.3003,44.242,44.2809,17494.0
2017-08-21 14:55:00,45.53,45.56,45.47,45.47,18649.0,44.2809,44.31,44.2225,44.2225,18649.0
2017-08-21 15:00:00,45.48,45.52,45.44,45.51,29814.0,44.2322,44.2711,44.1933,44.2614,29814.0
2017-08-21 15:05:00,45.52,45.54,45.51,45.53,14555.0,44.2711,44.2906,44.2614,44.2809,14555.0
2017-08-21 15:10:00,45.52,45.53,45.45,45.48,26264.0,44.2711,44.2809,44.2031,44.2322,26264.0
2017-08-21 15:15:00,45.48,45.54,45.47,45.53,23944.0,44.2322,44.2906,44.2225,44.2809,23944.0
2017-08-21 15:20:00,45.53,45.64,45.53,45.61,41258.0,44.2809,44.3878,44.2809,44.3587,41258.0
2017-08-21 15:25:00,45.61,45.66,45.57,45.65,42286.0,44.3587,44.4073,44.3198,44.3976,42286.0
2017-08-21 15:30:00,45.66,45.74,45.65,45.71,104200.0,44.4073,44.4851,44.3976,44.4559,104200.0
2017-08-21 15:35:00,45.71,45.73,45.63,45.66,90297.0,44.4559,44.4754,44.3781,44.4073,90297.0
2017-08-21 15:40:00,45.66,45.69,45.6,45.67,60485.0,44.4073,44.4365,44.3489,44.417,60485.0
2017-08-21 15:45:00,45.67,45.69,45.64,45.66,69638.0,44.417,44.4365,44.3878,44.4073,69638.0
2017-08-21 15:50:00,45.67,45.82,45.67,45.74,140805.0,44.417,44.5629,44.417,44.4851,140805.0
2017-08-21 15:55:00,45.74,45.77,45.7,45.71,214941.0,44.4851,44.5143,44.4462,44.4559,214941.0
2017-08-22 09:30:00,45.85,45.93,45.68,45.75,79024.0,44.5921,44.6699,44.4267,44.4948,79024.0
2017-08-22 09:35:00,45.77,45.8,45.66,45.74,36869.0,44.5143,44.5435,44.4073,44.4851,36869.0
2017-08-22 09:40:00,45.75,45.78,45.56,45.59,59929.0,44.4948,44.524,44.31,44.3392,59929.0
2017-08-22 09:45:00,45.59,45.68,45.58,45.62,40653.0,44.3392,44.4267,44.3295,44.3684,40653.0
2017-08-22 09:50:00,45.62,45.81,45.62,45.77,73876.0,44.3684,44.5532,44.3684,44.5143,73876.0
2017-08-22 09:55:00,45.77,45.82,45.74,45.81,30671.0,44.5143,44.5629,44.4851,44.5532,30671.0
2017-08-22 10:00:00,45.8,45.86,45.67,45.67,68974.0,44.5435,44.6018,44.417,44.417,68974.0
2017-08-22 10:05:00,45.68,45.68,45.52,45.56,60779.0,44.4267,44.4267,44.2711,44.31,60779.0
2017-08-22 10:10:00,45.55,45.64,45.55,45.59,43632.0,44.3003,44.3878,44.3003,44.3392,43632.0
2017-08-22 10:15:00,45.6,45.67,45.58,45.66,58890.0,44.3489,44.417,44.3295,44.4073,58890.0
2017-08-22 10:20:00,45.65,45.69,45.63,45.67,44781.0,44.3976,44.4365,44.3781,44.417,44781.0
2017-08-22 10:25:00,45.65,45.7,45.63,45.65,26716.0,44.3976,44.4462,44.3781,44.3976,26716.0
2017-08-22 10:30:00,45.66,45.66,45.62,45.63,44703.0,44.4073,44.4073,44.3684,44.3781,44703.0
2017-08-22 10:35:00,45.63,45.72,45.63,45.72,24524.0,44.3781,44.4656,44.3781,44.4656,24524.0
2017-08-22 10:40:00,45.71,45.71,45.66,45.66,21702.0,44.4559,44.4559,44.4073,44.4073,21702.0
2017-08-22 10:45:00,45.67,45.75,45.66,45.73,26322.0,44.417,44.4948,44.4073,44.4754,26322.0
2017-08-22 10:50:00,45.73,45.82,45.73,45.8,43324.0,44.4754,44.5629,44.4754,44.5435,43324.0
2017-08-22 10:55:00,45.79,45.81,45.72,45.77,127786.0,44.5337,44.5532,44.4656,44.5143,127786.0
2017-08-22 11:00:00,45.77,45.89,45.76,45.86,45915.0,44.5143,44.631,44.5045,44.6018,45915.0
2017-08-22 11:05:00,45.86,45.86,45.79,45.81,42351.0,44.6018,44.6018,44.5337,44.5532,42351.0
2017-08-22 11:10:00,45.8,45.81,45.73,45.75,53244.0,44.5435,44.5532,44.4754,44.4948,53244.0
2017-08-22 11:15:00,45.74,45.74,45.64,45.65,36188.0,44.4851,44.4851,44.3878,44.3976,36188.0
2017-08-22 11:20:00,45.65,45.69,45.6,45.69,42861.0,44.3976,44.4365,44.3489,44.4365,42861.0
2017-08-22 11:25:00,45.7,45.76,45.68,45.71,50820.0,44.4462,44.5045,44.4267,44.4559,50820.0
2017-08-22 11:30:00,45.71,45.75,45.69,45.75,33566.0,44.4559,44.4948,44.4365,44.4948,33566.0
2017-08-22 11:35:00,45.75,45.9,45.75,45.9,60869.0,44.4948,44.6407,44.4948,44.6407,60869.0
2017-08-22 11:40:00,45.9,45.9,45.7,45.72,124235.0,44.6407,44.6407,44.4462,44.4656,124235.0
2017-08-22 11:45:00,45.73,45.75,45.69,45.71,32200.0,44.4754,44.4948,44.4365,44.4559,32200.0
2017-08-22 11:50:00,45.71,45.72,45.64,45.65,32183.0,44.4559,44.4656,44.3878,44.3976,32183.0
2017-08-22 11:55:00,45.64,45.67,45.62,45.65,29277.0,44.3878,44.417,44.3684,44.3976,29277.0
2017-08-22 12:00:00,45.66,45.71,45.62,45.67,36277.0,44.4073,44.4559,44.3684,44.417,36277.0
2017-08-22 12:05:00,45.66,45.67,45.63,45.63,16387.0,44.4073,44.417,44.3781,44.3781,16387.0
2017-08-22 12:10:00,45.63,45.63,45.59,45.59,26724.0,44.3781,44.3781,44.3392,44.3392,26724.0
2017-08-22 12:15:00,45.6,45.64,45.59,45.6,27251.0,44.3489,44.3878,44.3392,44.3489,27251.0
2017-08-22 12:20:00,45.59,45.62,45.58,45.6,45640.0,44.3392,44.3684,44.3295,44.3489,45640.0
2017-08-22 12:25:00,45.59,45.59,45.51,45.52,28240.0,44.3392,44.3392,44.2614,44.2711,28240.0
2017-08-22 12:30:00,45.53,45.59,45.51,45.56,30731.0,44.2809,44.3392,44.2614,44.31,30731.0
2017-08-22 12:35:00,45.56,45.59,45.55,45.57,24434.0,44.31,44.3392,44.3003,44.3198,24434.0
2017-08-22 12:40:00,45.57,45.57,45.53,45.53,30839.0,44.3198,44.3198,44.2809,44.2809,30839.0
2017-08-22 12:45:00,45.52,45.52,45.49,45.51,27037.0,44.2711,44.2711,44.242,44.2614,27037.0
2017-08-22 12:50:00,45.51,45.55,45.47,45.54,19607.0,44.2614,44.3003,44.2225,44.2906,19607.0
2017-08-22 12:55:00,45.54,45.54,45.49,45.5,16323.0,44.2906,44.2906,44.242,44.2517,16323.0
2017-08-22 13:00:00,45.5,45.6,45.5,45.58,20928.0,44.2517,44.3489,44.2517,44.3295,20928.0
2017-08-22 13:05:00,45.58,45.6,45.56,45.6,22629.0,44.3295,44.3489,44.31,44.3489,22629.0
2017-08-22 13:10:00,45.6,45.61,45.58,45.6,23940.0,44.3489,44.3587,44.3295,44.3489,23940.0
2017-08-22 13:15:00,45.61,45.61,45.55,45.55,18563.0,44.3587,44.3587,44.3003,44.3003,18563.0
2017-08-22 13:20:00,45.55,45.58,45.54,45.55,20402.0,44.3003,44.3295,44.2906,44.3003,20402.0
2017-08-22 13:25:00,45.55,45.58,45.54,45.55,22412.0,44.3003,44.3295,44.2906,44.3003,22412.0
2017-08-22 13:30:00,45.55,45.56,45.54,45.55,14807.0,44.3003,44.31,44.2906,44.3003,14807.0
2017-08-22 13:35:00,45.56,45.56,45.51,45.52,18389.0,44.31,44.31,44.2614,44.2711,18389.0
2017-08-22 13:40:00,45.51,45.52,45.46,45.46,19339.0,44.2614,44.2711,44.2128,44.2128,19339.0
2017-08-22 13:45:00,45.45,45.46,45.41,45.43,46539.0,44.2031,44.2128,44.1642,44.1836,46539.0
2017-08-22 13:50:00,45.42,45.43,45.37,45.37,42378.0,44.1739,44.1836,44.1252,44.1252,42378.0
2017-08-22 13:55:00,45.37,45.42,45.36,45.41,28414.0,44.1252,44.1739,44.1155,44.1642,28414.0
2017-08-22 14:00:00,45.4,45.44,45.4,45.44,30837.0,44.1544,44.1933,44.1544,44.1933,30837.0
2017-08-22 14:05:00,45.44,45.45,45.35,45.36,58625.0,44.1933,44.2031,44.1058,44.1155,58625.0
2017-08-22 14:10:00,45.36,45.37,45.32,45.34,32106.0,44.1155,44.1252,44.0766,44.0961,32106.0
2017-08-22 14:15:00,45.34,45.41,45.34,45.4,28323.0,44.0961,44.1642,44.0961,44.1544,28323.0
2017-08-22 14:20:00,45.4,45.49,45.4,45.49,45906.0,44.1544,44.242,44.1544,44.242,45906.0
2017-08-22 14:25:00,45.48,45.54,45.45,45.54,63573.0,44.2322,44.2906,44.2031,44.2906,63573.0
2017-08-22 14:30:00,45.53,45.53,45.47,45.52,71807.0,44.2809,44.2809,44.2225,44.2711,71807.0
2017-08-22 14:35:00,45.53,45.53,45.49,45.49,21329.0,44.2809,44.2809,44.242,44.242,21329.0
2017-08-22 14:40:00,45.49,45.5,45.43,45.47,30369.0,44.242,44.2517,44.1836,44.2225,30369.0
2017-08-22 14:45:00,45.47,45.53,45.47,45.53,23441.0,44.2225,44.2809,44.2225,44.2809,23441.0
2017-08-22 14:50:00,45.53,45.53,45.5,45.53,27738.0,44.2809,44.2809,44.2517,44.2809,27738.0
2017-08-22 14:55:00,45.53,45.53,45.47,45.51,19625.0,44.2809,44.2809,44.2225,44.2614,19625.0
2017-08-22 15:00:00,45.5,45.51,45.46,45.47,45929.0,44.2517,44.2614,44.2128,44.2225,45929.0
2017-08-22 15:05:00,45.46,45.5,45.43,45.48,77095.0,44.2128,44.2517,44.1836,44.2322,77095.0
2017-08-22 15:10:00,45.48,45.49,45.45,45.46,52663.0,44.2322,44.242,44.2031,44.2128,52663.0
2017-08-22 15:15:00,45.46,45.46,45.4,45.4,35916.0,44.2128,44.2128,44.1544,44.1544,35916.0
2017-08-22 15:20:00,45.4,45.45,45.39,45.4,36213.0,44.1544,44.2031,44.1447,44.1544,36213.0
2017-08-22 15:25:00,45.4,45.43,45.39,45.43,25454.0,44.1544,44.1836,44.1447,44.1836,25454.0
2017-08-22 15:30:00,45.42,45.45,45.4,45.4,77783.0,44.1739,44.2031,44.1544,44.1544,77783.0
2017-08-22 15:35:00,45.41,45.44,45.38,45.4,45176.0,44.1642,44.1933,44.135,44.1544,45176.0
2017-08-22 15:40:00,45.39,45.43,45.39,45.43,71895.0,44.1447,44.1836,44.1447,44.1836,71895.0
2017-08-22 15:45:00,45.43,45.49,45.42,45.47,67488.0,44.1836,44.242,44.1739,44.2225,67488.0
2017-08-22 15:50:00,45.47,45.47,45.38,45.38,131371.0,44.2225,44.2225,44.135,44.135,131371.0
2017-08-22 15:55:00,45.39,45.43,45.37,45.41,219628.0,44.1447,44.1836,44.1252,44.1642,219628.0
2017-08-23 09:30:00,45.18,45.25,44.78,44.88,166441.0,43.9405,44.0085,43.5514,43.6487,166441.0
2017-08-23 09:35:00,44.88,45.01,44.81,44.93,183430.0,43.6487,43.7751,43.5806,43.6973,183430.0
2017-08-23 09:40:00,44.91,44.96,44.76,44.77,95115.0,43.6779,43.7265,43.532,43.5417,95115.0
2017-08-23 09:45:00,44.79,44.87,44.62,44.62,237218.0,43.5612,43.639,43.3958,43.3958,237218.0
2017-08-23 09:50:00,44.64,44.78,44.62,44.73,108590.0,43.4153,43.5514,43.3958,43.5028,108590.0
2017-08-23 09:55:00,44.73,44.81,44.49,44.5,125903.0,43.5028,43.5806,43.2694,43.2791,125903.0
2017-08-23 10:00:00,44.5,44.6,44.45,44.5,85947.0,43.2791,43.3764,43.2305,43.2791,85947.0
2017-08-23 10:05:00,44.52,44.65,44.36,44.47,200538.0,43.2986,43.425,43.143,43.2499,200538.0
2017-08-23 10:10:00,44.48,44.6,44.47,44.48,76022.0,43.2597,43.3764,43.2499,43.2597,76022.0
2017-08-23 10:15:00,44.48,44.67,44.48,44.62,74451.0,43.2597,43.4445,43.2597,43.3958,74451.0
2017-08-23 10:20:00,44.63,44.66,44.52,44.52,71993.0,43.4056,43.4347,43.2986,43.2986,71993.0
2017-08-23 10:25:00,44.52,44.55,44.48,44.52,88867.0,43.2986,43.3277,43.2597,43.2986,88867.0
2017-08-23 10:30:00,44.52,44.53,44.44,44.45,97660.0,43.2986,43.3083,43.2208,43.2305,97660.0
2017-08-23 10:35:00,44.46,44.47,44.35,44.35,82790.0,43.2402,43.2499,43.1332,43.1332,82790.0
2017-08-23 10:40:00,44.37,44.37,44.24,44.26,142223.0,43.1527,43.1527,43.0263,43.0457,142223.0
2017-08-23 10:45:00,44.26,44.29,44.12,44.14,93014.0,43.0457,43.0749,42.9095,42.929,93014.0
2017-08-23 10:50:00,44.14,44.28,44.0,44.1,220227.0,42.929,43.0652,42.7928,42.8901,220227.0
2017-08-23 10:55:00,44.1,44.17,43.95,43.95,106666.0,42.8901,42.9582,42.7442,42.7442,106666.0
2017-08-23 11:00:00,43.94,44.03,43.91,44.0,174910.0,42.7345,42.822,42.7053,42.7928,174910.0
2017-08-23 11:05:00,44.01,44.1,43.99,44.0,98347.0,42.8026,42.8901,42.7831,42.7928,98347.0
2017-08-23 11:10:00,44.02,44.04,43.6,43.6,231149.0,42.8123,42.8317,42.4038,42.4038,231149.0
2017-08-23 11:15:00,43.6,43.75,43.52,43.75,158178.0,42.4038,42.5497,42.326,42.5497,158178.0
2017-08-23 11:20:00,43.74,43.88,43.73,43.85,227411.0,42.54,42.6761,42.5302,42.647,227411.0
2017-08-23 11:25:00,43.86,43.95,43.8,43.95,118824.0,42.6567,42.7442,42.5983,42.7442,118824.0
2017-08-23 11:30:00,43.95,43.99,43.89,43.96,92435.0,42.7442,42.7831,42.6859,42.7539,92435.0
2017-08-23 11:35:00,43.96,44.15,43.94,44.14,88760.0,42.7539,42.9387,42.7345,42.929,88760.0
2017-08-23 11:40:00,44.13,44.2,44.05,44.05,79616.0,42.9193,42.9873,42.8415,42.8415,79616.0
2017-08-23 11:45:00,44.03,44.04,43.94,43.98,106280.0,42.822,42.8317,42.7345,42.7734,106280.0
2017-08-23 11:50:00,43.98,44.05,43.97,44.04,77692.0,42.7734,42.8415,42.7637,42.8317,77692.0
2017-08-23 11:55:00,44.04,44.19,44.03,44.14,83539.0,42.8317,42.9776,42.822,42.929,83539.0
2017-08-23 12:00:00,44.14,44.22,44.11,44.2,90971.0,42.929,43.0068,42.8998,42.9873,90971.0
2017-08-23 12:05:00,44.21,44.34,44.2,44.34,74390.0,42.9971,43.1235,42.9873,43.1235,74390.0
2017-08-23 12:10:00,44.34,44.37,44.29,44.37,48584.0,43.1235,43.1527,43.0749,43.1527,48584.0
2017-08-23 12:15:00,44.37,44.47,44.37,44.47,96338.0,43.1527,43.2499,43.1527,43.2499,96338.0
2017-08-23 12:20:00,44.46,44.5,44.44,44.46,79307.0,43.2402,43.2791,43.2208,43.2402,79307.0
2017-08-23 12:25:00,44.45,44.48,44.43,44.45,166105.0,43.2305,43.2597,43.211,43.2305,166105.0
2017-08-23 12:30:00,44.46,44.47,44.44,44.46,51006.0,43.2402,43.2499,43.2208,43.2402,51006.0
2017-08-23 12:35:00,44.46,44.53,44.44,44.5,93866.0,43.2402,43.3083,43.2208,43.2791,93866.0
2017-08-23 12:40:00,44.51,44.52,44.44,44.48,51115.0,43.2888,43.2986,43.2208,43.2597,51115.0
2017-08-23 12:45:00,44.48,44.48,44.34,44.34,54199.0,43.2597,43.2597,43.1235,43.1235,54199.0
2017-08-23 12:50:00,44.34,44.4,44.3,44.4,50563.0,43.1235,43.1819,43.0846,43.1819,50563.0
2017-08-23 12:55:00,44.4,44.45,44.39,44.4,30871.0,43.1819,43.2305,43.1721,43.1819,30871.0
2017-08-23 13:00:00,44.39,44.4,44.32,44.32,29286.0,43.1721,43.1819,43.1041,43.1041,29286.0
2017-08-23 13:05:00,44.32,44.35,44.29,44.34,21724.0,43.1041,43.1332,43.0749,43.1235,21724.0
2017-08-23 13:10:00,44.34,44.34,44.29,44.34,30737.0,43.1235,43.1235,43.0749,43.1235,30737.0
2017-08-23 13:15:00,44.33,44.34,44.17,44.18,44276.0,43.1138,43.1235,42.9582,42.9679,44276.0
2017-08-23 13:20:00,44.17,44.18,44.11,44.11,36260.0,42.9582,42.9679,42.8998,42.8998,36260.0
2017-08-23 13:25:00,44.12,44.13,44.04,44.04,61923.0,42.9095,42.9193,42.8317,42.8317,61923.0
2017-08-23 13:30:00,44.05,44.11,44.02,44.11,57934.0,42.8415,42.8998,42.8123,42.8998,57934.0
2017-08-23 13:35:00,44.11,44.11,44.08,44.11,33795.0,42.8998,42.8998,42.8706,42.8998,33795.0
2017-08-23 13:40:00,44.1,44.1,44.04,44.07,37621.0,42.8901,42.8901,42.8317,42.8609,37621.0
2017-08-23 13:45:00,44.07,44.1,44.03,44.06,35922.0,42.8609,42.8901,42.822,42.8512,35922.0
2017-08-23 13:50:00,44.06,44.09,44.04,44.07,46778.0,42.8512,42.8804,42.8317,42.8609,46778.0
2017-08-23 13:55:00,44.06,44.14,44.06,44.1,37757.0,42.8512,42.929,42.8512,42.8901,37757.0
2017-08-23 14:00:00,44.1,44.11,44.02,44.03,43700.0,42.8901,42.8998,42.8123,42.822,43700.0
2017-08-23 14:05:00,44.03,44.08,44.01,44.08,30778.0,42.822,42.8706,42.8026,42.8706,30778.0
2017-08-23 14:10:00,44.08,44.11,44.0,44.05,74806.0,42.8706,42.8998,42.7928,42.8415,74806.0
2017-08-23 14:15:00,44.04,44.05,44.0,44.02,21945.0,42.8317,42.8415,42.7928,42.8123,21945.0
2017-08-23 14:20:00,44.01,44.03,44.0,44.02,34115.0,42.8026,42.822,42.7928,42.8123,34115.0
2017-08-23 14:25:00,44.03,44.06,43.96,44.05,128960.0,42.822,42.8512,42.7539,42.8415,128960.0
2017-08-23 14:30:00,44.04,44.05,44.0,44.01,58694.0,42.8317,42.8415,42.7928,42.8026,58694.0
2017-08-23 14:35:00,44.0,44.02,43.96,44.02,54623.0,42.7928,42.8123,42.7539,42.8123,54623.0
2017-08-23 14:40:00,44.02,44.07,44.01,44.07,30677.0,42.8123,42.8609,42.8026,42.8609,30677.0
2017-08-23 14:45:00,44.06,44.11,44.05,44.1,28344.0,42.8512,42.8998,42.8415,42.8901,28344.0
2017-08-23 14:50:00,44.1,44.12,44.08,44.08,40516.0,42.8901,42.9095,42.8706,42.8706,40516.0
2017-08-23 14:55:00,44.08,44.13,44.05,44.05,42237.0,42.8706,42.9193,42.8415,42.8415,42237.0
2017-08-23 15:00:00,44.05,44.07,44.0,44.01,53476.0,42.8415,42.8609,42.7928,42.8026,53476.0
2017-08-23 15:05:00,44.01,44.06,44.0,44.01,60310.0,42.8026,42.8512,42.7928,42.8026,60310.0
2017-08-23 15:10:00,44.01,44.02,44.0,44.0,40673.0,42.8026,42.8123,42.7928,42.7928,40673.0
2017-08-23 15:15:00,44.01,44.07,43.99,44.06,96430.0,42.8026,42.8609,42.7831,42.8512,96430.0
2017-08-23 15:20:00,44.06,44.11,44.06,44.09,91252.0,42.8512,42.8998,42.8512,42.8804,91252.0
2017-08-23 15:25:00,44.09,44.12,44.07,44.09,63785.0,42.8804,42.9095,42.8609,42.8804,63785.0
2017-08-23 15:30:00,44.09,44.14,44.09,44.09,49373.0,42.8804,42.929,42.8804,42.8804,49373.0
2017-08-23 15:35:00,44.09,44.13,44.08,44.09,81923.0,42.8804,42.9193,42.8706,42.8804,81923.0
2017-08-23 15:40:00,44.09,44.13,44.08,44.1,74071.0,42.8804,42.9193,42.8706,42.8901,74071.0
2017-08-23 15:45:00,44.09,44.1,44.01,44.05,130314.0,42.8804,42.8901,42.8026,42.8415,130314.0
2017-08-23 15:50:00,44.05,44.05,43.98,43.99,165967.0,42.8415,42.8415,42.7734,42.7831,165967.0
2017-08-23 15:55:00,43.99,44.01,43.95,43.96,348394.0,42.7831,42.8026,42.7442,42.7539,348394.0
2017-08-24 09:30:00,44.13,44.15,43.82,43.86,143650.0,42.9193,42.9387,42.6178,42.6567,143650.0
2017-08-24 09:35:00,43.86,44.03,43.48,43.52,173132.0,42.6567,42.822,42.2871,42.326,173132.0
2017-08-24 09:40:00,43.51,43.85,43.5,43.76,180690.0,42.3163,42.647,42.3066,42.5594,180690.0
2017-08-24 09:45:00,43.75,43.78,43.65,43.72,87189.0,42.5497,42.5789,42.4524,42.5205,87189.0
2017-08-24 09:50:00,43.72,43.75,43.63,43.72,102198.0,42.5205,42.5497,42.433,42.5205,102198.0
2017-08-24 09:55:00,43.7,43.75,43.64,43.65,91260.0,42.5011,42.5497,42.4427,42.4524,91260.0
2017-08-24 10:00:00,43.66,43.75,43.64,43.73,59657.0,42.4622,42.5497,42.4427,42.5302,59657.0
2017-08-24 10:05:00,43.73,43.86,43.64,43.69,126332.0,42.5302,42.6567,42.4427,42.4913,126332.0
2017-08-24 10:10:00,43.69,43.73,43.47,43.52,175513.0,42.4913,42.5302,42.2774,42.326,175513.0
2017-08-24 10:15:00,43.52,43.61,43.51,43.56,79255.0,42.326,42.4135,42.3163,42.3649,79255.0
2017-08-24 10:20:00,43.56,43.72,43.54,43.66,111536.0,42.3649,42.5205,42.3455,42.4622,111536.0
2017-08-24 10:25:00,43.66,43.68,43.58,43.61,81485.0,42.4622,42.4816,42.3844,42.4135,81485.0
2017-08-24 10:30:00,43.61,43.68,43.59,43.65,52913.0,42.4135,42.4816,42.3941,42.4524,52913.0
2017-08-24 10:35:00,43.66,43.72,43.65,43.68,63304.0,42.4622,42.5205,42.4524,42.4816,63304.0
2017-08-24 10:40:00,43.68,43.7,43.65,43.66,24953.0,42.4816,42.5011,42.4524,42.4622,24953.0
2017-08-24 10:45:00,43.66,43.69,43.58,43.59,112383.0,42.4622,42.4913,42.3844,42.3941,112383.0
2017-08-24 10:50:00,43.58,43.6,43.51,43.51,48220.0,42.3844,42.4038,42.3163,42.3163,48220.0
2017-08-24 10:55:00,43.51,43.59,43.48,43.49,85939.0,42.3163,42.3941,42.2871,42.2968,85939.0
2017-08-24 11:00:00,43.5,43.5,43.36,43.41,144085.0,42.3066,42.3066,42.1704,42.219,144085.0
2017-08-24 11:05:00,43.41,43.48,43.39,43.47,50492.0,42.219,42.2871,42.1996,42.2774,50492.0
2017-08-24 11:10:00,43.48,43.54,43.39,43.39,66218.0,42.2871,42.3455,42.1996,42.1996,66218.0
2017-08-24 11:15:00,43.39,43.39,43.31,43.32,60853.0,42.1996,42.1996,42.1218,42.1315,60853.0
2017-08-24 11:20:00,43.32,43.41,43.29,43.39,97924.0,42.1315,42.219,42.1023,42.1996,97924.0
2017-08-24 11:25:00,43.38,43.47,43.37,43.45,119614.0,42.1898,42.2774,42.1801,42.2579,119614.0
2017-08-24 11:30:00,43.46,43.52,43.43,43.46,48117.0,42.2677,42.326,42.2385,42.2677,48117.0
2017-08-24 11:35:00,43.45,43.54,43.44,43.46,43638.0,42.2579,42.3455,42.2482,42.2677,43638.0
2017-08-24 11:40:00,43.46,43.53,43.45,43.5,70769.0,42.2677,42.3357,42.2579,42.3066,70769.0
2017-08-24 11:45:00,43.51,43.51,43.44,43.47,46625.0,42.3163,42.3163,42.2482,42.2774,46625.0
2017-08-24 11:50:00,43.47,43.48,43.44,43.45,51009.0,42.2774,42.2871,42.2482,42.2579,51009.0
2017-08-24 11:55:00,43.45,43.45,43.35,43.42,82433.0,42.2579,42.2579,42.1607,42.2287,82433.0
2017-08-24 12:00:00,43.42,43.44,43.32,43.32,41665.0,42.2287,42.2482,42.1315,42.1315,41665.0
2017-08-24 12:05:00,43.31,43.34,43.25,43.26,104690.0,42.1218,42.1509,42.0634,42.0731,104690.0
2017-08-24 12:10:00,43.26,43.31,43.26,43.29,38536.0,42.0731,42.1218,42.0731,42.1023,38536.0
2017-08-24 12:15:00,43.29,43.31,43.25,43.29,71036.0,42.1023,42.1218,42.0634,42.1023,71036.0
2017-08-24 12:20:00,43.28,43.29,43.25,43.26,35299.0,42.0926,42.1023,42.0634,42.0731,35299.0
2017-08-24 12:25:00,43.26,43.27,43.24,43.25,30322.0,42.0731,42.0829,42.0537,42.0634,30322.0
2017-08-24 12:30:00,43.25,43.32,43.24,43.27,48173.0,42.0634,42.1315,42.0537,42.0829,48173.0
2017-08-24 12:35:00,43.27,43.28,43.24,43.26,42721.0,42.0829,42.0926,42.0537,42.0731,42721.0
2017-08-24 12:40:00,43.25,43.27,43.24,43.26,67177.0,42.0634,42.0829,42.0537,42.0731,67177.0
2017-08-24 12:45:00,43.25,43.28,43.21,43.24,126301.0,42.0634,42.0926,42.0245,42.0537,126301.0
2017-08-24 12:50:00,43.23,43.27,43.15,43.19,96673.0,42.044,42.0829,41.9662,42.0051,96673.0
2017-08-24 12:55:00,43.19,43.24,43.17,43.18,33300.0,42.0051,42.0537,41.9856,41.9953,33300.0
2017-08-24 13:00:00,43.18,43.23,43.17,43.22,27469.0,41.9953,42.044,41.9856,42.0342,27469.0
2017-08-24 13:05:00,43.22,43.24,43.18,43.19,92217.0,42.0342,42.0537,41.9953,42.0051,92217.0
2017-08-24 13:10:00,43.19,43.27,43.16,43.26,37678.0,42.0051,42.0829,41.9759,42.0731,37678.0
2017-08-24 13:15:00,43.26,43.34,43.25,43.31,66529.0,42.0731,42.1509,42.0634,42.1218,66529.0
2017-08-24 13:20:00,43.31,43.34,43.26,43.32,27907.0,42.1218,42.1509,42.0731,42.1315,27907.0
2017-08-24 13:25:00,43.33,43.35,43.29,43.32,27026.0,42.1412,42.1607,42.1023,42.1315,27026.0
2017-08-24 13:30:00,43.32,43.32,43.28,43.29,43261.0,42.1315,42.1315,42.0926,42.1023,43261.0
2017-08-24 13:35:00,43.3,43.3,43.25,43.27,32800.0,42.112,42.112,42.0634,42.0829,32800.0
2017-08-24 13:40:00,43.27,43.31,43.24,43.25,47918.0,42.0829,42.1218,42.0537,42.0634,47918.0
2017-08-24 13:45:00,43.27,43.28,43.25,43.26,42619.0,42.0829,42.0926,42.0634,42.0731,42619.0
2017-08-24 13:50:00,43.25,43.3,43.24,43.25,34377.0,42.0634,42.112,42.0537,42.0634,34377.0
2017-08-24 13:55:00,43.25,43.27,43.25,43.25,34591.0,42.0634,42.0829,42.0634,42.0634,34591.0
2017-08-24 14:00:00,43.25,43.27,43.24,43.25,33735.0,42.0634,42.0829,42.0537,42.0634,33735.0
2017-08-24 14:05:00,43.24,43.28,43.23,43.28,42115.0,42.0537,42.0926,42.044,42.0926,42115.0
2017-08-24 14:10:00,43.27,43.29,43.23,43.27,36463.0,42.0829,42.1023,42.044,42.0829,36463.0
2017-08-24 14:15:00,43.27,43.32,43.26,43.32,30637.0,42.0829,42.1315,42.0731,42.1315,30637.0
2017-08-24 14:20:00,43.33,43.35,43.29,43.31,45548.0,42.1412,42.1607,42.1023,42.1218,45548.0
2017-08-24 14:25:00,43.3,43.3,43.24,43.28,25780.0,42.112,42.112,42.0537,42.0926,25780.0
2017-08-24 14:30:00,43.27,43.3,43.24,43.27,29780.0,42.0829,42.112,42.0537,42.0829,29780.0
2017-08-24 14:35:00,43.26,43.27,43.22,43.23,53695.0,42.0731,42.0829,42.0342,42.044,53695.0
2017-08-24 14:40:00,43.23,43.27,43.21,43.22,46780.0,42.044,42.0829,42.0245,42.0342,46780.0
2017-08-24 14:45:00,43.22,43.22,43.11,43.12,70542.0,42.0342,42.0342,41.9273,41.937,70542.0
2017-08-24 14:50:00,43.12,43.17,43.12,43.13,56745.0,41.937,41.9856,41.937,41.9467,56745.0
2017-08-24 14:55:00,43.12,43.15,43.07,43.08,44557.0,41.937,41.9662,41.8884,41.8981,44557.0
2017-08-24 15:00:00,43.08,43.09,42.95,42.98,166585.0,41.8981,41.9078,41.7716,41.8008,166585.0
2017-08-24 15:05:00,42.98,43.01,42.9,42.92,70657.0,41.8008,41.83,41.723,41.7425,70657.0
2017-08-24 15:10:00,42.92,42.92,42.67,42.81,311238.0,41.7425,41.7425,41.4993,41.6355,311238.0
2017-08-24 15:15:00,42.81,42.89,42.8,42.86,84124.0,41.6355,41.7133,41.6258,41.6841,84124.0
2017-08-24 15:20:00,42.87,42.87,42.82,42.84,80774.0,41.6938,41.6938,41.6452,41.6647,80774.0
2017-08-24 15:25:00,42.83,42.83,42.75,42.76,83021.0,41.6549,41.6549,41.5771,41.5869,83021.0
2017-08-24 15:30:00,42.75,42.76,42.7,42.73,90650.0,41.5771,41.5869,41.5285,41.5577,90650.0
2017-08-24 15:35:00,42.73,42.79,42.73,42.78,86594.0,41.5577,41.616,41.5577,41.6063,86594.0
2017-08-24 15:40:00,42.78,42.83,42.77,42.8,126358.0,41.6063,41.6549,41.5966,41.6258,126358.0
2017-08-24 15:45:00,42.81,42.87,42.8,42.84,151103.0,41.6355,41.6938,41.6258,41.6647,151103.0
2017-08-24 15:50:00,42.84,42.89,42.82,42.89,189954.0,41.6647,41.7133,41.6452,41.7133,189954.0
2017-08-24 15:55:00,42.89,42.95,42.88,42.92,335087.0,41.7133,41.7716,41.7036,41.7425,335087.0
2017-08-25 09:30:00,43.09,43.3,43.01,43.24,109399.0,41.9078,42.112,41.83,42.0537,109399.0
2017-08-25 09:35:00,43.22,43.3,43.16,43.17,71797.0,42.0342,42.112,41.9759,41.9856,71797.0
2017-08-25 09:40:00,43.18,43.47,43.18,43.39,118046.0,41.9953,42.2774,41.9953,42.1996,118046.0
2017-08-25 09:45:00,43.38,43.47,43.27,43.47,87182.0,42.1898,42.2774,42.0829,42.2774,87182.0
2017-08-25 09:50:00,43.48,43.85,43.42,43.72,282798.0,42.2871,42.647,42.2287,42.5205,282798.0
2017-08-25 09:55:00,43.73,43.78,43.61,43.65,92958.0,42.5302,42.5789,42.4135,42.4524,92958.0
2017-08-25 10:00:00,43.65,43.86,43.64,43.75,185297.0,42.4524,42.6567,42.4427,42.5497,185297.0
2017-08-25 10:05:00,43.75,43.99,43.75,43.98,194740.0,42.5497,42.7831,42.5497,42.7734,194740.0
2017-08-25 10:10:00,43.98,44.04,43.86,44.03,108203.0,42.7734,42.8317,42.6567,42.822,108203.0
2017-08-25 10:15:00,44.04,44.18,43.89,44.15,154792.0,42.8317,42.9679,42.6859,42.9387,154792.0
2017-08-25 10:20:00,44.15,44.2,43.97,44.06,131049.0,42.9387,42.9873,42.7637,42.8512,131049.0
2017-08-25 10:25:00,44.04,44.18,44.0,44.18,77698.0,42.8317,42.9679,42.7928,42.9679,77698.0
2017-08-25 10:30:00,44.19,44.25,44.13,44.17,108355.0,42.9776,43.036,42.9193,42.9582,108355.0
2017-08-25 10:35:00,44.18,44.31,44.17,44.27,117464.0,42.9679,43.0943,42.9582,43.0554,117464.0
2017-08-25 10:40:00,44.25,44.32,44.21,44.27,193937.0,43.036,43.1041,42.9971,43.0554,193937.0
2017-08-25 10:45:00,44.28,44.33,44.08,44.12,197563.0,43.0652,43.1138,42.8706,42.9095,197563.0
2017-08-25 10:50:00,44.12,44.12,44.0,44.07,110828.0,42.9095,42.9095,42.7928,42.8609,110828.0
2017-08-25 10:55:00,44.07,44.27,44.04,44.2,106842.0,42.8609,43.0554,42.8317,42.9873,106842.0
2017-08-25 11:00:00,44.19,44.25,44.07,44.18,184093.0,42.9776,43.036,42.8609,42.9679,184093.0
2017-08-25 11:05:00,44.17,44.17,44.06,44.12,146924.0,42.9582,42.9582,42.8512,42.9095,146924.0
2017-08-25 11:10:00,44.11,44.21,44.08,44.18,136535.0,42.8998,42.9971,42.8706,42.9679,136535.0
2017-08-25 11:15:00,44.17,44.29,44.07,44.19,158280.0,42.9582,43.0749,42.8609,42.9776,158280.0
2017-08-25 11:20:00,44.19,44.19,44.02,44.04,81440.0,42.9776,42.9776,42.8123,42.8317,81440.0
2017-08-25 11:25:00,44.04,44.08,44.01,44.02,40377.0,42.8317,42.8706,42.8026,42.8123,40377.0
2017-08-25 11:30:00,44.02,44.02,43.85,43.87,68668.0,42.8123,42.8123,42.647,42.6664,68668.0
2017-08-25 11:35:00,43.87,43.98,43.86,43.95,75396.0,42.6664,42.7734,42.6567,42.7442,75396.0
2017-08-25 11:40:00,43.95,44.16,43.94,44.16,98243.0,42.7442,42.9484,42.7345,42.9484,98243.0
2017-08-25 11:45:00,44.18,44.37,44.17,44.26,217140.0,42.9679,43.1527,42.9582,43.0457,217140.0
2017-08-25 11:50:00,44.27,44.34,44.18,44.31,90190.0,43.0554,43.1235,42.9679,43.0943,90190.0
2017-08-25 11:55:00,44.3,44.31,44.19,44.27,109043.0,43.0846,43.0943,42.9776,43.0554,109043.0
2017-08-25 12:00:00,44.26,44.35,44.26,44.31,95350.0,43.0457,43.1332,43.0457,43.0943,95350.0
2017-08-25 12:05:00,44.3,44.32,44.25,44.27,75679.0,43.0846,43.1041,43.036,43.0554,75679.0
2017-08-25 12:10:00,44.26,44.46,44.25,44.45,87421.0,43.0457,43.2402,43.036,43.2305,87421.0
2017-08-25 12:15:00,44.46,44.5,44.33,44.37,130930.0,43.2402,43.2791,43.1138,43.1527,130930.0
2017-08-25 12:20:00,44.38,44.43,44.34,44.37,56372.0,43.1624,43.211,43.1235,43.1527,56372.0
2017-08-25 12:25:00,44.37,44.43,44.34,44.37,78353.0,43.1527,43.211,43.1235,43.1527,78353.0
2017-08-25 12:30:00,44.37,44.5,44.37,44.49,176889.0,43.1527,43.2791,43.1527,43.2694,176889.0
2017-08-25 12:35:00,44.5,44.59,44.49,44.57,108216.0,43.2791,43.3666,43.2694,43.3472,108216.0
2017-08-25 12:40:00,44.57,44.62,44.55,44.61,104316.0,43.3472,43.3958,43.3277,43.3861,104316.0
2017-08-25 12:45:00,44.6,44.71,44.6,44.69,261605.0,43.3764,43.4834,43.3764,43.4639,261605.0
2017-08-25 12:50:00,44.69,44.75,44.65,44.75,111639.0,43.4639,43.5223,43.425,43.5223,111639.0
2017-08-25 12:55:00,44.75,44.87,44.74,44.86,111374.0,43.5223,43.639,43.5125,43.6292,111374.0
2017-08-25 13:00:00,44.86,44.93,44.77,44.9,208329.0,43.6292,43.6973,43.5417,43.6681,208329.0
2017-08-25 13:05:00,44.91,45.0,44.73,44.81,113546.0,43.6779,43.7654,43.5028,43.5806,113546.0
2017-08-25 13:10:00,44.81,44.88,44.74,44.74,113414.0,43.5806,43.6487,43.5125,43.5125,113414.0
2017-08-25 13:15:00,44.73,44.75,44.63,44.7,63727.0,43.5028,43.5223,43.4056,43.4736,63727.0
2017-08-25 13:20:00,44.7,44.81,44.7,44.79,90398.0,43.4736,43.5806,43.4736,43.5612,90398.0
2017-08-25 13:25:00,44.79,44.79,44.64,44.68,102968.0,43.5612,43.5612,43.4153,43.4542,102968.0
2017-08-25 13:30:00,44.68,44.76,44.68,44.74,61804.0,43.4542,43.532,43.4542,43.5125,61804.0
2017-08-25 13:35:00,44.74,44.78,44.69,44.78,48195.0,43.5125,43.5514,43.4639,43.5514,48195.0
2017-08-25 13:40:00,44.78,45.08,44.78,45.06,147959.0,43.5514,43.8432,43.5514,43.8238,147959.0
2017-08-25 13:45:00,45.05,45.18,44.94,45.03,262580.0,43.814,43.9405,43.707,43.7946,262580.0
2017-08-25 13:50:00,45.03,45.08,44.96,44.98,98929.0,43.7946,43.8432,43.7265,43.7459,98929.0
2017-08-25 13:55:00,44.98,44.99,44.87,44.92,55876.0,43.7459,43.7557,43.639,43.6876,55876.0
2017-08-25 14:00:00,44.92,45.03,44.91,44.96,72561.0,43.6876,43.7946,43.6779,43.7265,72561.0
2017-08-25 14:05:00,44.96,45.0,44.9,44.94,100932.0,43.7265,43.7654,43.6681,43.707,100932.0
2017-08-25 14:10:00,44.94,45.03,44.94,45.03,74282.0,43.707,43.7946,43.707,43.7946,74282.0
2017-08-25 14:15:00,45.03,45.07,44.98,45.06,108165.0,43.7946,43.8335,43.7459,43.8238,108165.0
2017-08-25 14:20:00,45.07,45.1,45.01,45.02,102750.0,43.8335,43.8627,43.7751,43.7849,102750.0
2017-08-25 14:25:00,45.02,45.08,45.01,45.01,85199.0,43.7849,43.8432,43.7751,43.7751,85199.0
2017-08-25 14:30:00,45.01,45.07,44.98,45.01,90327.0,43.7751,43.8335,43.7459,43.7751,90327.0
2017-08-25 14:35:00,45.01,45.05,44.96,44.98,101193.0,43.7751,43.814,43.7265,43.7459,101193.0
2017-08-25 14:40:00,44.99,45.03,44.97,45.03,80331.0,43.7557,43.7946,43.7362,43.7946,80331.0
2017-08-25 14:45:00,45.03,45.04,44.94,44.98,99469.0,43.7946,43.8043,43.707,43.7459,99469.0
2017-08-25 14:50:00,44.98,45.02,44.97,44.98,61008.0,43.7459,43.7849,43.7362,43.7459,61008.0
2017-08-25 14:55:00,44.99,45.01,44.9,44.97,102055.0,43.7557,43.7751,43.6681,43.7362,102055.0
2017-08-25 15:00:00,44.98,45.1,44.97,45.02,112453.0,43.7459,43.8627,43.7362,43.7849,112453.0
2017-08-25 15:05:00,45.03,45.12,45.02,45.08,90948.0,43.7946,43.8821,43.7849,43.8432,90948.0
2017-08-25 15:10:00,45.08,45.19,45.07,45.16,138442.0,43.8432,43.9502,43.8335,43.921,138442.0
2017-08-25 15:15:00,45.16,45.25,45.15,45.22,126925.0,43.921,44.0085,43.9113,43.9794,126925.0
2017-08-25 15:20:00,45.22,45.24,45.16,45.19,113807.0,43.9794,43.9988,43.921,43.9502,113807.0
2017-08-25 15:25:00,45.19,45.25,45.15,45.22,154876.0,43.9502,44.0085,43.9113,43.9794,154876.0
2017-08-25 15:30:00,45.22,45.43,45.2,45.38,259341.0,43.9794,44.1836,43.9599,44.135,259341.0
2017-08-25 15:35:00,45.37,45.37,45.15,45.16,264595.0,44.1252,44.1252,43.9113,43.921,264595.0
2017-08-25 15:40:00,45.16,45.25,45.11,45.22,238348.0,43.921,44.0085,43.8724,43.9794,238348.0
2017-08-25 15:45:00,45.21,45.39,45.19,45.33,291838.0,43.9696,44.1447,43.9502,44.0863,291838.0
2017-08-25 15:50:00,45.33,45.38,45.25,45.28,399569.0,44.0863,44.135,44.0085,44.0377,399569.0
2017-08-25 15:55:00,45.28,45.33,45.2,45.24,560706.0,44.0377,44.0863,43.9599,43.9988,560706.0
2017-08-28 09:30:00,45.23,45.38,44.9,45.0,112791.0,43.9891,44.135,43.6681,43.7654,112791.0
2017-08-28 09:35:00,45.02,45.15,44.97,45.02,64636.0,43.7849,43.9113,43.7362,43.7849,64636.0
2017-08-28 09:40:00,45.0,45.18,44.91,44.95,104241.0,43.7654,43.9405,43.6779,43.7168,104241.0
2017-08-28 09:45:00,44.95,44.98,44.78,44.92,75582.0,43.7168,43.7459,43.5514,43.6876,75582.0
2017-08-28 09:50:00,44.91,44.96,44.83,44.94,72382.0,43.6779,43.7265,43.6001,43.707,72382.0
2017-08-28 09:55:00,44.95,45.06,44.94,44.97,54541.0,43.7168,43.8238,43.707,43.7362,54541.0
2017-08-28 10:00:00,44.98,45.04,44.91,45.01,79974.0,43.7459,43.8043,43.6779,43.7751,79974.0
2017-08-28 10:05:00,45.01,45.02,44.84,44.84,50782.0,43.7751,43.7849,43.6098,43.6098,50782.0
2017-08-28 10:10:00,44.84,44.93,44.84,44.88,48637.0,43.6098,43.6973,43.6098,43.6487,48637.0
2017-08-28 10:15:00,44.88,44.99,44.88,44.97,68539.0,43.6487,43.7557,43.6487,43.7362,68539.0
2017-08-28 10:20:00,44.96,44.96,44.9,44.94,101634.0,43.7265,43.7265,43.6681,43.707,101634.0
2017-08-28 10:25:00,44.95,45.23,44.95,45.22,185452.0,43.7168,43.9891,43.7168,43.9794,185452.0
2017-08-28 10:30:00,45.23,45.28,45.13,45.15,86498.0,43.9891,44.0377,43.8918,43.9113,86498.0
2017-08-28 10:35:00,45.15,45.2,45.09,45.09,32548.0,43.9113,43.9599,43.8529,43.8529,32548.0
2017-08-28 10:40:00,45.09,45.12,44.94,44.95,55093.0,43.8529,43.8821,43.707,43.7168,55093.0
2017-08-28 10:45:00,44.95,45.0,44.89,44.99,58788.0,43.7168,43.7654,43.6584,43.7557,58788.0
2017-08-28 10:50:00,44.99,45.08,44.98,45.02,67144.0,43.7557,43.8432,43.7459,43.7849,67144.0
2017-08-28 10:55:00,45.01,45.06,45.0,45.05,68140.0,43.7751,43.8238,43.7654,43.814,68140.0
2017-08-28 11:00:00,45.05,45.08,45.0,45.0,93355.0,43.814,43.8432,43.7654,43.7654,93355.0
2017-08-28 11:05:00,45.01,45.01,44.88,44.89,56530.0,43.7751,43.7751,43.6487,43.6584,56530.0
2017-08-28 11:10:00,44.89,44.94,44.85,44.92,62234.0,43.6584,43.707,43.6195,43.6876,62234.0
2017-08-28 11:15:00,44.91,44.96,44.9,44.94,89585.0,43.6779,43.7265,43.6681,43.707,89585.0
2017-08-28 11:20:00,44.94,45.04,44.94,45.02,102403.0,43.707,43.8043,43.707,43.7849,102403.0
2017-08-28 11:25:00,45.02,45.05,44.97,45.0,134771.0,43.7849,43.814,43.7362,43.7654,134771.0
2017-08-28 11:30:00,45.0,45.04,44.97,45.0,90813.0,43.7654,43.8043,43.7362,43.7654,90813.0
2017-08-28 11:35:00,44.99,45.03,44.97,45.03,77859.0,43.7557,43.7946,43.7362,43.7946,77859.0
2017-08-28 11:40:00,45.03,45.04,44.99,45.02,72072.0,43.7946,43.8043,43.7557,43.7849,72072.0
2017-08-28 11:45:00,45.02,45.04,44.99,45.01,98177.0,43.7849,43.8043,43.7557,43.7751,98177.0
2017-08-28 11:50:00,45.01,45.01,44.98,45.0,61076.0,43.7751,43.7751,43.7459,43.7654,61076.0
2017-08-28 11:55:00,45.0,45.02,44.98,44.98,34752.0,43.7654,43.7849,43.7459,43.7459,34752.0
2017-08-28 12:00:00,44.98,45.03,44.97,45.03,34692.0,43.7459,43.7946,43.7362,43.7946,34692.0
2017-08-28 12:05:00,45.03,45.1,45.0,45.03,46479.0,43.7946,43.8627,43.7654,43.7946,46479.0
2017-08-28 12:10:00,45.04,45.06,45.01,45.05,16289.0,43.8043,43.8238,43.7751,43.814,16289.0
2017-08-28 12:15:00,45.05,45.06,45.02,45.02,22045.0,43.814,43.8238,43.7849,43.7849,22045.0
2017-08-28 12:20:00,45.02,45.13,45.02,45.04,56332.0,43.7849,43.8918,43.7849,43.8043,56332.0
2017-08-28 12:25:00,45.04,45.11,45.02,45.03,18969.0,43.8043,43.8724,43.7849,43.7946,18969.0
2017-08-28 12:30:00,45.02,45.07,44.98,45.03,52923.0,43.7849,43.8335,43.7459,43.7946,52923.0
2017-08-28 12:35:00,45.03,45.05,45.0,45.02,17053.0,43.7946,43.814,43.7654,43.7849,17053.0
2017-08-28 12:40:00,45.02,45.03,44.95,44.97,45382.0,43.7849,43.7946,43.7168,43.7362,45382.0
2017-08-28 12:45:00,44.97,45.02,44.93,44.96,44419.0,43.7362,43.7849,43.6973,43.7265,44419.0
2017-08-28 12:50:00,44.96,44.98,44.93,44.98,19085.0,43.7265,43.7459,43.6973,43.7459,19085.0
2017-08-28 12:55:00,44.99,45.05,44.98,45.05,20220.0,43.7557,43.814,43.7459,43.814,20220.0
2017-08-28 13:00:00,45.04,45.08,45.02,45.04,45465.0,43.8043,43.8432,43.7849,43.8043,45465.0
2017-08-28 13:05:00,45.05,45.13,45.03,45.11,34480.0,43.814,43.8918,43.7946,43.8724,34480.0
2017-08-28 13:10:00,45.1,45.13,45.06,45.1,26105.0,43.8627,43.8918,43.8238,43.8627,26105.0
2017-08-28 13:15:00,45.1,45.17,45.1,45.17,41415.0,43.8627,43.9307,43.8627,43.9307,41415.0
2017-08-28 13:20:00,45.17,45.17,45.09,45.1,44292.0,43.9307,43.9307,43.8529,43.8627,44292.0
2017-08-28 13:25:00,45.11,45.11,45.06,45.1,18816.0,43.8724,43.8724,43.8238,43.8627,18816.0
2017-08-28 13:30:00,45.11,45.12,45.09,45.1,15874.0,43.8724,43.8821,43.8529,43.8627,15874.0
2017-08-28 13:35:00,45.11,45.11,45.03,45.04,64889.0,43.8724,43.8724,43.7946,43.8043,64889.0
2017-08-28 13:40:00,45.04,45.04,44.98,44.98,26388.0,43.8043,43.8043,43.7459,43.7459,26388.0
2017-08-28 13:45:00,44.98,45.02,44.98,45.02,17521.0,43.7459,43.7849,43.7459,43.7849,17521.0
2017-08-28 13:50:00,45.01,45.06,45.0,45.05,44170.0,43.7751,43.8238,43.7654,43.814,44170.0
2017-08-28 13:55:00,45.06,45.14,45.02,45.13,46150.0,43.8238,43.9016,43.7849,43.8918,46150.0
2017-08-28 14:00:00,45.12,45.13,45.03,45.03,31178.0,43.8821,43.8918,43.7946,43.7946,31178.0
2017-08-28 14:05:00,45.03,45.05,44.99,45.01,41456.0,43.7946,43.814,43.7557,43.7751,41456.0
2017-08-28 14:10:00,45.01,45.05,45.0,45.0,42211.0,43.7751,43.814,43.7654,43.7654,42211.0
2017-08-28 14:15:00,45.0,45.04,44.96,44.96,28251.0,43.7654,43.8043,43.7265,43.7265,28251.0
2017-08-28 14:20:00,44.97,45.05,44.96,45.02,63282.0,43.7362,43.814,43.7265,43.7849,63282.0
2017-08-28 14:25:00,45.03,45.04,44.89,44.89,46787.0,43.7946,43.8043,43.6584,43.6584,46787.0
2017-08-28 14:30:00,44.89,44.92,44.86,44.88,27790.0,43.6584,43.6876,43.6292,43.6487,27790.0
2017-08-28 14:35:00,44.87,44.98,44.87,44.94,52667.0,43.639,43.7459,43.639,43.707,52667.0
2017-08-28 14:40:00,44.95,44.98,44.92,44.97,59865.0,43.7168,43.7459,43.6876,43.7362,59865.0
2017-08-28 14:45:00,44.96,44.97,44.93,44.94,56315.0,43.7265,43.7362,43.6973,43.707,56315.0
2017-08-28 14:50:00,44.95,44.95,44.9,44.92,98582.0,43.7168,43.7168,43.6681,43.6876,98582.0
2017-08-28 14:55:00,44.92,45.01,44.92,45.01,65173.0,43.6876,43.7751,43.6876,43.7751,65173.0
2017-08-28 15:00:00,45.01,45.01,44.97,44.99,46630.0,43.7751,43.7751,43.7362,43.7557,46630.0
2017-08-28 15:05:00,44.99,45.0,44.97,44.98,47073.0,43.7557,43.7654,43.7362,43.7459,47073.0
2017-08-28 15:10:00,44.98,44.99,44.9,44.91,62656.0,43.7459,43.7557,43.6681,43.6779,62656.0
2017-08-28 15:15:00,44.91,44.93,44.88,44.91,68859.0,43.6779,43.6973,43.6487,43.6779,68859.0
2017-08-28 15:20:00,44.91,45.0,44.9,44.97,125733.0,43.6779,43.7654,43.6681,43.7362,125733.0
2017-08-28 15:25:00,44.98,45.04,44.98,45.0,79350.0,43.7459,43.8043,43.7459,43.7654,79350.0
2017-08-28 15:30:00,45.0,45.03,44.99,45.01,79335.0,43.7654,43.7946,43.7557,43.7751,79335.0
2017-08-28 15:35:00,45.01,45.02,44.99,44.99,87778.0,43.7751,43.7849,43.7557,43.7557,87778.0
2017-08-28 15:40:00,45.0,45.02,44.99,45.02,43874.0,43.7654,43.7849,43.7557,43.7849,43874.0
2017-08-28 15:45:00,45.01,45.03,45.0,45.03,87434.0,43.7751,43.7946,43.7654,43.7946,87434.0
2017-08-28 15:50:00,45.03,45.03,44.86,44.89,532754.0,43.7946,43.7946,43.6292,43.6584,532754.0
2017-08-28 15:55:00,44.89,44.96,44.88,44.96,512318.0,43.6584,43.7265,43.6487,43.7265,512318.0
2017-08-29 09:30:00,44.53,44.7,44.38,44.51,168610.0,43.3083,43.4736,43.1624,43.2888,168610.0
2017-08-29 09:35:00,44.49,44.65,44.48,44.52,72755.0,43.2694,43.425,43.2597,43.2986,72755.0
2017-08-29 09:40:00,44.52,44.76,44.52,44.7,124978.0,43.2986,43.532,43.2986,43.4736,124978.0
2017-08-29 09:45:00,44.7,44.8,44.7,44.79,46400.0,43.4736,43.5709,43.4736,43.5612,46400.0
2017-08-29 09:50:00,44.78,44.79,44.57,44.58,43065.0,43.5514,43.5612,43.3472,43.3569,43065.0
2017-08-29 09:55:00,44.58,44.74,44.58,44.64,48989.0,43.3569,43.5125,43.3569,43.4153,48989.0
2017-08-29 10:00:00,44.63,44.71,44.62,44.66,46342.0,43.4056,43.4834,43.3958,43.4347,46342.0
2017-08-29 10:05:00,44.65,44.68,44.58,44.59,76180.0,43.425,43.4542,43.3569,43.3666,76180.0
2017-08-29 10:10:00,44.58,44.6,44.51,44.53,61290.0,43.3569,43.3764,43.2888,43.3083,61290.0
2017-08-29 10:15:00,44.54,44.55,44.48,44.53,60839.0,43.318,43.3277,43.2597,43.3083,60839.0
2017-08-29 10:20:00,44.52,44.54,44.44,44.49,42034.0,43.2986,43.318,43.2208,43.2694,42034.0
2017-08-29 10:25:00,44.5,44.56,44.5,44.54,72783.0,43.2791,43.3375,43.2791,43.318,72783.0
2017-08-29 10:30:00,44.55,44.66,44.55,44.63,128536.0,43.3277,43.4347,43.3277,43.4056,128536.0
2017-08-29 10:35:00,44.63,44.72,44.63,44.7,72748.0,43.4056,43.4931,43.4056,43.4736,72748.0
2017-08-29 10:40:00,44.7,44.78,44.66,44.76,50406.0,43.4736,43.5514,43.4347,43.532,50406.0
2017-08-29 10:45:00,44.75,44.75,44.63,44.64,30814.0,43.5223,43.5223,43.4056,43.4153,30814.0
2017-08-29 10:50:00,44.63,44.7,44.63,44.63,28391.0,43.4056,43.4736,43.4056,43.4056,28391.0
2017-08-29 10:55:00,44.63,44.66,44.6,44.64,35224.0,43.4056,43.4347,43.3764,43.4153,35224.0
2017-08-29 11:00:00,44.64,44.67,44.63,44.66,28722.0,43.4153,43.4445,43.4056,43.4347,28722.0
2017-08-29 11:05:00,44.67,44.74,44.6,44.72,38188.0,43.4445,43.5125,43.3764,43.4931,38188.0
2017-08-29 11:10:00,44.72,44.85,44.72,44.77,49607.0,43.4931,43.6195,43.4931,43.5417,49607.0
2017-08-29 11:15:00,44.77,44.78,44.63,44.63,49045.0,43.5417,43.5514,43.4056,43.4056,49045.0
2017-08-29 11:20:00,44.63,44.63,44.53,44.54,126211.0,43.4056,43.4056,43.3083,43.318,126211.0
2017-08-29 11:25:00,44.53,44.55,44.45,44.48,57684.0,43.3083,43.3277,43.2305,43.2597,57684.0
2017-08-29 11:30:00,44.48,44.77,44.47,44.75,116726.0,43.2597,43.5417,43.2499,43.5223,116726.0
2017-08-29 11:35:00,44.76,44.77,44.68,44.68,51924.0,43.532,43.5417,43.4542,43.4542,51924.0
2017-08-29 11:40:00,44.68,44.73,44.67,44.71,30840.0,43.4542,43.5028,43.4445,43.4834,30840.0
2017-08-29 11:45:00,44.71,44.81,44.7,44.72,56704.0,43.4834,43.5806,43.4736,43.4931,56704.0
2017-08-29 11:50:00,44.72,44.74,44.68,44.74,24423.0,43.4931,43.5125,43.4542,43.5125,24423.0
2017-08-29 11:55:00,44.75,44.76,44.71,44.73,21256.0,43.5223,43.532,43.4834,43.5028,21256.0
2017-08-29 12:00:00,44.72,44.72,44.64,44.66,47916.0,43.4931,43.4931,43.4153,43.4347,47916.0
2017-08-29 12:05:00,44.66,44.71,44.64,44.66,41124.0,43.4347,43.4834,43.4153,43.4347,41124.0
2017-08-29 12:10:00,44.68,44.72,44.67,44.71,28331.0,43.4542,43.4931,43.4445,43.4834,28331.0
2017-08-29 12:15:00,44.71,44.71,44.68,44.69,66074.0,43.4834,43.4834,43.4542,43.4639,66074.0
2017-08-29 12:20:00,44.69,44.71,44.66,44.66,40763.0,43.4639,43.4834,43.4347,43.4347,40763.0
2017-08-29 12:25:00,44.67,44.68,44.64,44.64,35182.0,43.4445,43.4542,43.4153,43.4153,35182.0
2017-08-29 12:30:00,44.65,44.7,44.62,44.7,39387.0,43.425,43.4736,43.3958,43.4736,39387.0
2017-08-29 12:35:00,44.7,44.71,44.67,44.68,18920.0,43.4736,43.4834,43.4445,43.4542,18920.0
2017-08-29 12:40:00,44.68,44.68,44.65,44.66,23668.0,43.4542,43.4542,43.425,43.4347,23668.0
2017-08-29 12:45:00,44.66,44.69,44.64,44.69,28892.0,43.4347,43.4639,43.4153,43.4639,28892.0
2017-08-29 12:50:00,44.69,44.7,44.65,44.65,35391.0,43.4639,43.4736,43.425,43.425,35391.0
2017-08-29 12:55:00,44.65,44.67,44.61,44.63,53061.0,43.425,43.4445,43.3861,43.4056,53061.0
2017-08-29 13:00:00,44.64,44.65,44.6,44.6,33173.0,43.4153,43.425,43.3764,43.3764,33173.0
2017-08-29 13:05:00,44.6,44.65,44.6,44.63,25109.0,43.3764,43.425,43.3764,43.4056,25109.0
2017-08-29 13:10:00,44.63,44.66,44.58,44.59,42859.0,43.4056,43.4347,43.3569,43.3666,42859.0
2017-08-29 13:15:00,44.59,44.61,44.55,44.58,29829.0,43.3666,43.3861,43.3277,43.3569,29829.0
2017-08-29 13:20:00,44.58,44.61,44.58,44.61,26135.0,43.3569,43.3861,43.3569,43.3861,26135.0
2017-08-29 13:25:00,44.6,44.65,44.57,44.6,49328.0,43.3764,43.425,43.3472,43.3764,49328.0
2017-08-29 13:30:00,44.6,44.62,44.59,44.6,18276.0,43.3764,43.3958,43.3666,43.3764,18276.0
2017-08-29 13:35:00,44.6,44.61,44.58,44.58,20916.0,43.3764,43.3861,43.3569,43.3569,20916.0
2017-08-29 13:40:00,44.59,44.59,44.51,44.54,55321.0,43.3666,43.3666,43.2888,43.318,55321.0
2017-08-29 13:45:00,44.54,44.6,44.53,44.58,191421.0,43.318,43.3764,43.3083,43.3569,191421.0
2017-08-29 13:50:00,44.58,44.59,44.49,44.5,69807.0,43.3569,43.3666,43.2694,43.2791,69807.0
2017-08-29 13:55:00,44.5,44.51,44.46,44.49,87971.0,43.2791,43.2888,43.2402,43.2694,87971.0
2017-08-29 14:00:00,44.49,44.53,44.45,44.45,59337.0,43.2694,43.3083,43.2305,43.2305,59337.0
2017-08-29 14:05:00,44.44,44.46,44.41,44.45,40196.0,43.2208,43.2402,43.1916,43.2305,40196.0
2017-08-29 14:10:00,44.44,44.45,44.41,44.43,29183.0,43.2208,43.2305,43.1916,43.211,29183.0
2017-08-29 14:15:00,44.43,44.45,44.41,44.43,25963.0,43.211,43.2305,43.1916,43.211,25963.0
2017-08-29 14:20:00,44.43,44.49,44.42,44.43,28043.0,43.211,43.2694,43.2013,43.211,28043.0
2017-08-29 14:25:00,44.44,44.47,44.43,44.46,30642.0,43.2208,43.2499,43.211,43.2402,30642.0
2017-08-29 14:30:00,44.45,44.46,44.38,44.41,36482.0,43.2305,43.2402,43.1624,43.1916,36482.0
2017-08-29 14:35:00,44.41,44.44,44.41,44.42,43780.0,43.1916,43.2208,43.1916,43.2013,43780.0
2017-08-29 14:40:00,44.42,44.46,44.42,44.45,42977.0,43.2013,43.2402,43.2013,43.2305,42977.0
2017-08-29 14:45:00,44.45,44.47,44.44,44.47,22723.0,43.2305,43.2499,43.2208,43.2499,22723.0
2017-08-29 14:50:00,44.47,44.48,44.42,44.42,44637.0,43.2499,43.2597,43.2013,43.2013,44637.0
2017-08-29 14:55:00,44.43,44.52,44.42,44.48,36183.0,43.211,43.2986,43.2013,43.2597,36183.0
2017-08-29 15:00:00,44.47,44.49,44.47,44.48,24353.0,43.2499,43.2694,43.2499,43.2597,24353.0
2017-08-29 15:05:00,44.48,44.5,44.42,44.49,62522.0,43.2597,43.2791,43.2013,43.2694,62522.0
2017-08-29 15:10:00,44.49,44.52,44.48,44.48,36406.0,43.2694,43.2986,43.2597,43.2597,36406.0
2017-08-29 15:15:00,44.49,44.52,44.47,44.47,42666.0,43.2694,43.2986,43.2499,43.2499,42666.0
2017-08-29 15:20:00,44.47,44.49,44.45,44.47,59171.0,43.2499,43.2694,43.2305,43.2499,59171.0
2017-08-29 15:25:00,44.47,44.6,44.46,44.58,120758.0,43.2499,43.3764,43.2402,43.3569,120758.0
2017-08-29 15:30:00,44.58,44.72,44.57,44.7,160531.0,43.3569,43.4931,43.3472,43.4736,160531.0
2017-08-29 15:35:00,44.7,44.71,44.65,44.66,67661.0,43.4736,43.4834,43.425,43.4347,67661.0
2017-08-29 15:40:00,44.65,44.69,44.64,44.65,75303.0,43.425,43.4639,43.4153,43.425,75303.0
2017-08-29 15:45:00,44.66,44.69,44.62,44.63,89857.0,43.4347,43.4639,43.3958,43.4056,89857.0
2017-08-29 15:50:00,44.62,44.64,44.59,44.59,136490.0,43.3958,43.4153,43.3666,43.3666,136490.0
2017-08-29 15:55:00,44.59,44.6,44.52,44.56,235200.0,43.3666,43.3764,43.2986,43.3375,235200.0
2017-08-30 09:30:00,44.54,44.77,44.23,44.28,78997.0,43.318,43.5417,43.0165,43.0652,78997.0
2017-08-30 09:35:00,44.3,44.44,44.3,44.37,57461.0,43.0846,43.2208,43.0846,43.1527,57461.0
2017-08-30 09:40:00,44.37,44.44,44.27,44.27,87077.0,43.1527,43.2208,43.0554,43.0554,87077.0
2017-08-30 09:45:00,44.28,44.3,44.18,44.18,76352.0,43.0652,43.0846,42.9679,42.9679,76352.0
2017-08-30 09:50:00,44.19,44.24,44.16,44.19,62784.0,42.9776,43.0263,42.9484,42.9776,62784.0
2017-08-30 09:55:00,44.2,44.27,44.19,44.25,110126.0,42.9873,43.0554,42.9776,43.036,110126.0
2017-08-30 10:00:00,44.25,44.26,44.23,44.24,72126.0,43.036,43.0457,43.0165,43.0263,72126.0
2017-08-30 10:05:00,44.25,44.25,44.14,44.15,49981.0,43.036,43.036,42.929,42.9387,49981.0
2017-08-30 10:10:00,44.14,44.19,44.12,44.12,42835.0,42.929,42.9776,42.9095,42.9095,42835.0
2017-08-30 10:15:00,44.13,44.18,44.1,44.18,41210.0,42.9193,42.9679,42.8901,42.9679,41210.0
2017-08-30 10:20:00,44.17,44.19,44.13,44.18,46383.0,42.9582,42.9776,42.9193,42.9679,46383.0
2017-08-30 10:25:00,44.17,44.18,44.13,44.14,27300.0,42.9582,42.9679,42.9193,42.929,27300.0
2017-08-30 10:30:00,44.14,44.14,44.0,44.04,81428.0,42.929,42.929,42.7928,42.8317,81428.0
2017-08-30 10:35:00,44.04,44.05,43.93,43.97,79408.0,42.8317,42.8415,42.7248,42.7637,79408.0
2017-08-30 10:40:00,43.97,43.99,43.89,43.96,89540.0,42.7637,42.7831,42.6859,42.7539,89540.0
2017-08-30 10:45:00,43.97,44.01,43.94,44.01,48793.0,42.7637,42.8026,42.7345,42.8026,48793.0
2017-08-30 10:50:00,44.01,44.04,43.96,44.03,35870.0,42.8026,42.8317,42.7539,42.822,35870.0
2017-08-30 10:55:00,44.03,44.04,43.93,43.96,44612.0,42.822,42.8317,42.7248,42.7539,44612.0
2017-08-30 11:00:00,43.95,44.02,43.95,43.98,155121.0,42.7442,42.8123,42.7442,42.7734,155121.0
2017-08-30 11:05:00,43.98,44.01,43.97,43.98,33931.0,42.7734,42.8026,42.7637,42.7734,33931.0
2017-08-30 11:10:00,43.98,44.0,43.96,43.97,31682.0,42.7734,42.7928,42.7539,42.7637,31682.0
2017-08-30 11:15:00,43.96,44.1,43.95,44.09,48247.0,42.7539,42.8901,42.7442,42.8804,48247.0
2017-08-30 11:20:00,44.09,44.11,44.03,44.11,57129.0,42.8804,42.8998,42.822,42.8998,57129.0
2017-08-30 11:25:00,44.1,44.11,44.0,44.04,52693.0,42.8901,42.8998,42.7928,42.8317,52693.0
2017-08-30 11:30:00,44.05,44.05,44.0,44.02,22346.0,42.8415,42.8415,42.7928,42.8123,22346.0
2017-08-30 11:35:00,44.01,44.13,44.01,44.1,50555.0,42.8026,42.9193,42.8026,42.8901,50555.0
2017-08-30 11:40:00,44.1,44.16,44.07,44.13,54033.0,42.8901,42.9484,42.8609,42.9193,54033.0
2017-08-30 11:45:00,44.14,44.23,44.13,44.2,31267.0,42.929,43.0165,42.9193,42.9873,31267.0
2017-08-30 11:50:00,44.19,44.2,44.11,44.17,21795.0,42.9776,42.9873,42.8998,42.9582,21795.0
2017-08-30 11:55:00,44.17,44.18,44.13,44.15,17617.0,42.9582,42.9679,42.9193,42.9387,17617.0
2017-08-30 12:00:00,44.16,44.17,44.14,44.16,21224.0,42.9484,42.9582,42.929,42.9484,21224.0
2017-08-30 12:05:00,44.17,44.2,44.16,44.2,29556.0,42.9582,42.9873,42.9484,42.9873,29556.0
2017-08-30 12:10:00,44.19,44.21,44.16,44.2,52288.0,42.9776,42.9971,42.9484,42.9873,52288.0
2017-08-30 12:15:00,44.19,44.21,44.19,44.19,14966.0,42.9776,42.9971,42.9776,42.9776,14966.0
2017-08-30 12:20:00,44.19,44.21,44.15,44.16,19035.0,42.9776,42.9971,42.9387,42.9484,19035.0
2017-08-30 12:25:00,44.16,44.17,44.13,44.14,28472.0,42.9484,42.9582,42.9193,42.929,28472.0
2017-08-30 12:30:00,44.13,44.18,44.13,44.18,30140.0,42.9193,42.9679,42.9193,42.9679,30140.0
2017-08-30 12:35:00,44.18,44.19,44.16,44.18,19838.0,42.9679,42.9776,42.9484,42.9679,19838.0
2017-08-30 12:40:00,44.18,44.21,44.18,44.2,33465.0,42.9679,42.9971,42.9679,42.9873,33465.0
2017-08-30 12:45:00,44.2,44.21,44.17,44.2,23482.0,42.9873,42.9971,42.9582,42.9873,23482.0
2017-08-30 12:50:00,44.2,44.24,44.18,44.23,31480.0,42.9873,43.0263,42.9679,43.0165,31480.0
2017-08-30 12:55:00,44.23,44.33,44.22,44.33,37778.0,43.0165,43.1138,43.0068,43.1138,37778.0
2017-08-30 13:00:00,44.33,44.34,44.23,44.28,34502.0,43.1138,43.1235,43.0165,43.0652,34502.0
2017-08-30 13:05:00,44.28,44.29,44.25,44.26,15275.0,43.0652,43.0749,43.036,43.0457,15275.0
2017-08-30 13:10:00,44.26,44.32,44.25,44.3,24975.0,43.0457,43.1041,43.036,43.0846,24975.0
2017-08-30 13:15:00,44.3,44.37,44.27,44.37,37049.0,43.0846,43.1527,43.0554,43.1527,37049.0
2017-08-30 13:20:00,44.36,44.36,44.3,44.31,20776.0,43.143,43.143,43.0846,43.0943,20776.0
2017-08-30 13:25:00,44.31,44.4,44.29,44.39,35133.0,43.0943,43.1819,43.0749,43.1721,35133.0
2017-08-30 13:30:00,44.39,44.41,44.33,44.36,22306.0,43.1721,43.1916,43.1138,43.143,22306.0
2017-08-30 13:35:00,44.35,44.35,44.31,44.31,27202.0,43.1332,43.1332,43.0943,43.0943,27202.0
2017-08-30 13:40:00,44.31,44.31,44.27,44.29,24167.0,43.0943,43.0943,43.0554,43.0749,24167.0
2017-08-30 13:45:00,44.29,44.34,44.28,44.32,24695.0,43.0749,43.1235,43.0652,43.1041,24695.0
2017-08-30 13:50:00,44.32,44.34,44.3,44.3,14321.0,43.1041,43.1235,43.0846,43.0846,14321.0
2017-08-30 13:55:00,44.31,44.36,44.27,44.36,40618.0,43.0943,43.143,43.0554,43.143,40618.0
2017-08-30 14:00:00,44.37,44.43,44.35,44.41,26418.0,43.1527,43.211,43.1332,43.1916,26418.0
2017-08-30 14:05:00,44.41,44.42,44.39,44.41,23936.0,43.1916,43.2013,43.1721,43.1916,23936.0
2017-08-30 14:10:00,44.41,44.42,44.35,44.38,41301.0,43.1916,43.2013,43.1332,43.1624,41301.0
2017-08-30 14:15:00,44.38,44.41,44.35,44.4,21331.0,43.1624,43.1916,43.1332,43.1819,21331.0
2017-08-30 14:20:00,44.4,44.43,44.39,44.4,12838.0,43.1819,43.211,43.1721,43.1819,12838.0
2017-08-30 14:25:00,44.39,44.4,44.35,44.37,27239.0,43.1721,43.1819,43.1332,43.1527,27239.0
2017-08-30 14:30:00,44.36,44.37,44.33,44.36,26159.0,43.143,43.1527,43.1138,43.143,26159.0
2017-08-30 14:35:00,44.36,44.36,44.31,44.33,28629.0,43.143,43.143,43.0943,43.1138,28629.0
2017-08-30 14:40:00,44.33,44.37,44.33,44.33,25885.0,43.1138,43.1527,43.1138,43.1138,25885.0
2017-08-30 14:45:00,44.33,44.34,44.3,44.31,17005.0,43.1138,43.1235,43.0846,43.0943,17005.0
2017-08-30 14:50:00,44.31,44.31,44.26,44.27,44367.0,43.0943,43.0943,43.0457,43.0554,44367.0
2017-08-30 14:55:00,44.28,44.36,44.28,44.34,32457.0,43.0652,43.143,43.0652,43.1235,32457.0
2017-08-30 15:00:00,44.35,44.37,44.31,44.33,30581.0,43.1332,43.1527,43.0943,43.1138,30581.0
2017-08-30 15:05:00,44.33,44.34,44.31,44.34,12060.0,43.1138,43.1235,43.0943,43.1235,12060.0
2017-08-30 15:10:00,44.35,44.35,44.3,44.3,28513.0,43.1332,43.1332,43.0846,43.0846,28513.0
2017-08-30 15:15:00,44.3,44.32,44.27,44.28,38077.0,43.0846,43.1041,43.0554,43.0652,38077.0
2017-08-30 15:20:00,44.27,44.31,44.26,44.29,36950.0,43.0554,43.0943,43.0457,43.0749,36950.0
2017-08-30 15:25:00,44.29,44.38,44.27,44.38,63518.0,43.0749,43.1624,43.0554,43.1624,63518.0
2017-08-30 15:30:00,44.38,44.45,44.37,44.4,83034.0,43.1624,43.2305,43.1527,43.1819,83034.0
2017-08-30 15:35:00,44.4,44.4,44.25,44.27,77652.0,43.1819,43.1819,43.036,43.0554,77652.0
2017-08-30 15:40:00,44.27,44.27,44.17,44.2,99396.0,43.0554,43.0554,42.9582,42.9873,99396.0
2017-08-30 15:45:00,44.19,44.28,44.18,44.22,84650.0,42.9776,43.0652,42.9679,43.0068,84650.0
2017-08-30 15:50:00,44.22,44.31,44.22,44.3,153564.0,43.0068,43.0943,43.0068,43.0846,153564.0
2017-08-30 15:55:00,44.3,44.33,44.27,44.32,284879.0,43.0846,43.1138,43.0554,43.1041,284879.0
2017-08-31 09:30:00,44.54,44.78,44.5,44.56,99255.0,43.318,43.5514,43.2791,43.3375,99255.0
2017-08-31 09:35:00,44.58,44.78,44.58,44.69,62226.0,43.3569,43.5514,43.3569,43.4639,62226.0
2017-08-31 09:40:00,44.7,44.87,44.64,44.86,75789.0,43.4736,43.639,43.4153,43.6292,75789.0
2017-08-31 09:45:00,44.87,44.94,44.65,44.69,79501.0,43.639,43.707,43.425,43.4639,79501.0
2017-08-31 09:50:00,44.67,44.73,44.63,44.72,69183.0,43.4445,43.5028,43.4056,43.4931,69183.0
2017-08-31 09:55:00,44.72,44.8,44.69,44.79,37893.0,43.4931,43.5709,43.4639,43.5612,37893.0
2017-08-31 10:00:00,44.8,44.81,44.67,44.73,57280.0,43.5709,43.5806,43.4445,43.5028,57280.0
2017-08-31 10:05:00,44.72,44.73,44.58,44.59,63762.0,43.4931,43.5028,43.3569,43.3666,63762.0
2017-08-31 10:10:00,44.58,44.68,44.56,44.63,41307.0,43.3569,43.4542,43.3375,43.4056,41307.0
2017-08-31 10:15:00,44.63,44.63,44.55,44.56,59145.0,43.4056,43.4056,43.3277,43.3375,59145.0
2017-08-31 10:20:00,44.56,44.58,44.52,44.52,36145.0,43.3375,43.3569,43.2986,43.2986,36145.0
2017-08-31 10:25:00,44.52,44.53,44.43,44.49,61612.0,43.2986,43.3083,43.211,43.2694,61612.0
2017-08-31 10:30:00,44.5,44.61,44.5,44.59,39862.0,43.2791,43.3861,43.2791,43.3666,39862.0
2017-08-31 10:35:00,44.59,44.6,44.53,44.54,39574.0,43.3666,43.3764,43.3083,43.318,39574.0
2017-08-31 10:40:00,44.54,44.6,44.53,44.57,40801.0,43.318,43.3764,43.3083,43.3472,40801.0
2017-08-31 10:45:00,44.57,44.6,44.52,44.6,42420.0,43.3472,43.3764,43.2986,43.3764,42420.0
2017-08-31 10:50:00,44.61,44.69,44.59,44.69,25500.0,43.3861,43.4639,43.3666,43.4639,25500.0
2017-08-31 10:55:00,44.68,44.73,44.68,44.7,33625.0,43.4542,43.5028,43.4542,43.4736,33625.0
2017-08-31 11:00:00,44.7,44.77,44.67,44.76,48814.0,43.4736,43.5417,43.4445,43.532,48814.0
2017-08-31 11:05:00,44.77,44.84,44.76,44.76,56541.0,43.5417,43.6098,43.532,43.532,56541.0
2017-08-31 11:10:00,44.75,44.8,44.73,44.73,22175.0,43.5223,43.5709,43.5028,43.5028,22175.0
2017-08-31 11:15:00,44.73,44.74,44.71,44.72,47989.0,43.5028,43.5125,43.4834,43.4931,47989.0
2017-08-31 11:20:00,44.72,44.74,44.66,44.7,24142.0,43.4931,43.5125,43.4347,43.4736,24142.0
2017-08-31 11:25:00,44.7,44.7,44.6,44.6,33667.0,43.4736,43.4736,43.3764,43.3764,33667.0
2017-08-31 11:30:00,44.59,44.64,44.55,44.59,36540.0,43.3666,43.4153,43.3277,43.3666,36540.0
2017-08-31 11:35:00,44.6,44.72,44.59,44.69,27894.0,43.3764,43.4931,43.3666,43.4639,27894.0
2017-08-31 11:40:00,44.69,44.69,44.63,44.66,14878.0,43.4639,43.4639,43.4056,43.4347,14878.0
2017-08-31 11:45:00,44.66,44.7,44.66,44.68,21207.0,43.4347,43.4736,43.4347,43.4542,21207.0
2017-08-31 11:50:00,44.68,44.75,44.68,44.73,22515.0,43.4542,43.5223,43.4542,43.5028,22515.0
2017-08-31 11:55:00,44.73,44.74,44.69,44.73,11462.0,43.5028,43.5125,43.4639,43.5028,11462.0
2017-08-31 12:00:00,44.74,44.81,44.74,44.78,17209.0,43.5125,43.5806,43.5125,43.5514,17209.0
2017-08-31 12:05:00,44.79,44.81,44.78,44.79,15582.0,43.5612,43.5806,43.5514,43.5612,15582.0
2017-08-31 12:10:00,44.78,44.79,44.75,44.75,15039.0,43.5514,43.5612,43.5223,43.5223,15039.0
2017-08-31 12:15:00,44.76,44.81,44.75,44.8,14917.0,43.532,43.5806,43.5223,43.5709,14917.0
2017-08-31 12:20:00,44.8,44.85,44.8,44.8,23227.0,43.5709,43.6195,43.5709,43.5709,23227.0
2017-08-31 12:25:00,44.81,44.81,44.77,44.77,7386.0,43.5806,43.5806,43.5417,43.5417,7386.0
2017-08-31 12:30:00,44.78,44.78,44.75,44.75,9680.0,43.5514,43.5514,43.5223,43.5223,9680.0
2017-08-31 12:35:00,44.76,44.86,44.76,44.84,25884.0,43.532,43.6292,43.532,43.6098,25884.0
2017-08-31 12:40:00,44.84,44.85,44.79,44.79,10140.0,43.6098,43.6195,43.5612,43.5612,10140.0
2017-08-31 12:45:00,44.79,44.8,44.76,44.77,11713.0,43.5612,43.5709,43.532,43.5417,11713.0
2017-08-31 12:50:00,44.78,44.81,44.75,44.81,15571.0,43.5514,43.5806,43.5223,43.5806,15571.0
2017-08-31 12:55:00,44.81,44.84,44.78,44.78,18945.0,43.5806,43.6098,43.5514,43.5514,18945.0
2017-08-31 13:00:00,44.78,44.81,44.77,44.78,13128.0,43.5514,43.5806,43.5417,43.5514,13128.0
2017-08-31 13:05:00,44.77,44.79,44.76,44.78,9316.0,43.5417,43.5612,43.532,43.5514,9316.0
2017-08-31 13:10:00,44.78,44.79,44.72,44.74,13221.0,43.5514,43.5612,43.4931,43.5125,13221.0
2017-08-31 13:15:00,44.74,44.76,44.7,44.73,29945.0,43.5125,43.532,43.4736,43.5028,29945.0
2017-08-31 13:20:00,44.73,44.81,44.72,44.77,118699.0,43.5028,43.5806,43.4931,43.5417,118699.0
2017-08-31 13:25:00,44.77,44.77,44.69,44.71,34181.0,43.5417,43.5417,43.4639,43.4834,34181.0
2017-08-31 13:30:00,44.72,44.76,44.71,44.75,30858.0,43.4931,43.532,43.4834,43.5223,30858.0
2017-08-31 13:35:00,44.75,44.77,44.74,44.76,7626.0,43.5223,43.5417,43.5125,43.532,7626.0
2017-08-31 13:40:00,44.76,44.76,44.73,44.76,16808.0,43.532,43.532,43.5028,43.532,16808.0
2017-08-31 13:45:00,44.75,44.76,44.72,44.74,25555.0,43.5223,43.532,43.4931,43.5125,25555.0
2017-08-31 13:50:00,44.74,44.75,44.73,44.73,23026.0,43.5125,43.5223,43.5028,43.5028,23026.0
2017-08-31 13:55:00,44.73,44.78,44.71,44.77,28230.0,43.5028,43.5514,43.4834,43.5417,28230.0
2017-08-31 14:00:00,44.77,44.79,44.76,44.79,20249.0,43.5417,43.5612,43.532,43.5612,20249.0
2017-08-31 14:05:00,44.78,44.82,44.77,44.79,22112.0,43.5514,43.5903,43.5417,43.5612,22112.0
2017-08-31 14:10:00,44.8,44.82,44.76,44.76,33062.0,43.5709,43.5903,43.532,43.532,33062.0
2017-08-31 14:15:00,44.77,44.8,44.75,44.76,23986.0,43.5417,43.5709,43.5223,43.532,23986.0
2017-08-31 14:20:00,44.76,44.78,44.73,44.77,24543.0,43.532,43.5514,43.5028,43.5417,24543.0
2017-08-31 14:25:00,44.77,44.79,44.76,44.77,10760.0,43.5417,43.5612,43.532,43.5417,10760.0
2017-08-31 14:30:00,44.77,44.82,44.77,44.8,28860.0,43.5417,43.5903,43.5417,43.5709,28860.0
2017-08-31 14:35:00,44.8,44.84,44.78,44.84,25816.0,43.5709,43.6098,43.5514,43.6098,25816.0
2017-08-31 14:40:00,44.84,44.85,44.79,44.81,14824.0,43.6098,43.6195,43.5612,43.5806,14824.0
2017-08-31 14:45:00,44.82,44.84,44.81,44.82,13482.0,43.5903,43.6098,43.5806,43.5903,13482.0
2017-08-31 14:50:00,44.83,44.86,44.82,44.85,21910.0,43.6001,43.6292,43.5903,43.6195,21910.0
2017-08-31 14:55:00,44.85,44.9,44.82,44.89,30713.0,43.6195,43.6681,43.5903,43.6584,30713.0
2017-08-31 15:00:00,44.89,44.91,44.88,44.88,38083.0,43.6584,43.6779,43.6487,43.6487,38083.0
2017-08-31 15:05:00,44.89,44.89,44.8,44.8,43222.0,43.6584,43.6584,43.5709,43.5709,43222.0
2017-08-31 15:10:00,44.8,44.82,44.75,44.75,40058.0,43.5709,43.5903,43.5223,43.5223,40058.0
2017-08-31 15:15:00,44.75,44.77,44.73,44.73,29116.0,43.5223,43.5417,43.5028,43.5028,29116.0
2017-08-31 15:20:00,44.73,44.75,44.72,44.74,28644.0,43.5028,43.5223,43.4931,43.5125,28644.0
2017-08-31 15:25:00,44.73,44.74,44.7,44.71,51948.0,43.5028,43.5125,43.4736,43.4834,51948.0
2017-08-31 15:30:00,44.7,44.82,44.7,44.78,80296.0,43.4736,43.5903,43.4736,43.5514,80296.0
2017-08-31 15:35:00,44.79,44.82,44.77,44.79,82620.0,43.5612,43.5903,43.5417,43.5612,82620.0
2017-08-31 15:40:00,44.79,44.85,44.77,44.83,69939.0,43.5612,43.6195,43.5417,43.6001,69939.0
2017-08-31 15:45:00,44.83,44.83,44.71,44.74,123156.0,43.6001,43.6001,43.4834,43.5125,123156.0
2017-08-31 15:50:00,44.74,44.76,44.71,44.73,118751.0,43.5125,43.532,43.4834,43.5028,118751.0
2017-08-31 15:55:00,44.72,44.77,44.7,44.75,295286.0,43.4931,43.5417,43.4736,43.5223,295286.0
2017-09-01 09:30:00,44.85,45.11,44.8,44.88,125250.0,43.6195,43.8724,43.5709,43.6487,125250.0
2017-09-01 09:35:00,44.88,45.15,44.88,45.04,91579.0,43.6487,43.9113,43.6487,43.8043,91579.0
2017-09-01 09:40:00,45.02,45.16,44.84,44.92,64625.0,43.7849,43.921,43.6098,43.6876,64625.0
2017-09-01 09:45:00,44.95,45.0,44.84,44.86,34023.0,43.7168,43.7654,43.6098,43.6292,34023.0
2017-09-01 09:50:00,44.86,44.9,44.7,44.72,97756.0,43.6292,43.6681,43.4736,43.4931,97756.0
2017-09-01 09:55:00,44.73,44.82,44.69,44.71,41349.0,43.5028,43.5903,43.4639,43.4834,41349.0
2017-09-01 10:00:00,44.72,44.8,44.65,44.72,50088.0,43.4931,43.5709,43.425,43.4931,50088.0
2017-09-01 10:05:00,44.74,44.83,44.72,44.81,29774.0,43.5125,43.6001,43.4931,43.5806,29774.0
2017-09-01 10:10:00,44.8,44.95,44.79,44.95,38129.0,43.5709,43.7168,43.5612,43.7168,38129.0
2017-09-01 10:15:00,44.95,44.95,44.79,44.81,52445.0,43.7168,43.7168,43.5612,43.5806,52445.0
2017-09-01 10:20:00,44.82,45.03,44.79,45.02,96693.0,43.5903,43.7946,43.5612,43.7849,96693.0
2017-09-01 10:25:00,45.02,45.02,44.95,44.99,70801.0,43.7849,43.7849,43.7168,43.7557,70801.0
2017-09-01 10:30:00,44.99,45.01,44.89,44.9,48902.0,43.7557,43.7751,43.6584,43.6681,48902.0
2017-09-01 10:35:00,44.9,44.97,44.89,44.92,68624.0,43.6681,43.7362,43.6584,43.6876,68624.0
2017-09-01 10:40:00,44.92,44.95,44.85,44.86,43133.0,43.6876,43.7168,43.6195,43.6292,43133.0
2017-09-01 10:45:00,44.86,44.89,44.83,44.88,33513.0,43.6292,43.6584,43.6001,43.6487,33513.0
2017-09-01 10:50:00,44.89,44.89,44.84,44.89,24539.0,43.6584,43.6584,43.6098,43.6584,24539.0
2017-09-01 10:55:00,44.89,44.96,44.88,44.94,49853.0,43.6584,43.7265,43.6487,43.707,49853.0
2017-09-01 11:00:00,44.93,44.96,44.9,44.93,31770.0,43.6973,43.7265,43.6681,43.6973,31770.0
2017-09-01 11:05:00,44.93,44.96,44.89,44.94,34772.0,43.6973,43.7265,43.6584,43.707,34772.0
2017-09-01 11:10:00,44.94,45.0,44.93,45.0,34962.0,43.707,43.7654,43.6973,43.7654,34962.0
2017-09-01 11:15:00,45.01,45.03,44.94,44.95,64181.0,43.7751,43.7946,43.707,43.7168,64181.0
2017-09-01 11:20:00,44.94,44.95,44.89,44.89,41965.0,43.707,43.7168,43.6584,43.6584,41965.0
2017-09-01 11:25:00,44.89,44.9,44.86,44.89,34204.0,43.6584,43.6681,43.6292,43.6584,34204.0
2017-09-01 11:30:00,44.89,44.9,44.86,44.89,25595.0,43.6584,43.6681,43.6292,43.6584,25595.0
2017-09-01 11:35:00,44.9,44.93,44.87,44.87,29057.0,43.6681,43.6973,43.639,43.639,29057.0
2017-09-01 11:40:00,44.88,44.9,44.85,44.9,21755.0,43.6487,43.6681,43.6195,43.6681,21755.0
2017-09-01 11:45:00,44.9,44.99,44.9,44.98,37809.0,43.6681,43.7557,43.6681,43.7459,37809.0
2017-09-01 11:50:00,44.98,44.99,44.92,44.96,25787.0,43.7459,43.7557,43.6876,43.7265,25787.0
2017-09-01 11:55:00,44.97,44.99,44.95,44.99,30881.0,43.7362,43.7557,43.7168,43.7557,30881.0
2017-09-01 12:00:00,44.99,45.0,44.96,44.99,16239.0,43.7557,43.7654,43.7265,43.7557,16239.0
2017-09-01 12:05:00,44.99,45.01,44.94,44.97,32049.0,43.7557,43.7751,43.707,43.7362,32049.0
2017-09-01 12:10:00,44.97,44.98,44.95,44.95,18106.0,43.7362,43.7459,43.7168,43.7168,18106.0
2017-09-01 12:15:00,44.95,44.97,44.92,44.97,56830.0,43.7168,43.7362,43.6876,43.7362,56830.0
2017-09-01 12:20:00,44.97,44.98,44.94,44.95,23790.0,43.7362,43.7459,43.707,43.7168,23790.0
2017-09-01 12:25:00,44.95,44.98,44.93,44.97,28645.0,43.7168,43.7459,43.6973,43.7362,28645.0
2017-09-01 12:30:00,44.97,45.03,44.97,45.0,39811.0,43.7362,43.7946,43.7362,43.7654,39811.0
2017-09-01 12:35:00,45.01,45.02,44.99,45.01,16263.0,43.7751,43.7849,43.7557,43.7751,16263.0
2017-09-01 12:40:00,45.0,45.01,44.99,45.0,21705.0,43.7654,43.7751,43.7557,43.7654,21705.0
2017-09-01 12:45:00,45.0,45.01,44.97,45.01,23587.0,43.7654,43.7751,43.7362,43.7751,23587.0
2017-09-01 12:50:00,45.0,45.03,44.99,45.02,28196.0,43.7654,43.7946,43.7557,43.7849,28196.0
2017-09-01 12:55:00,45.01,45.03,44.99,45.01,31712.0,43.7751,43.7946,43.7557,43.7751,31712.0
2017-09-01 13:00:00,45.01,45.1,45.0,45.1,40331.0,43.7751,43.8627,43.7654,43.8627,40331.0
2017-09-01 13:05:00,45.09,45.2,45.09,45.19,43128.0,43.8529,43.9599,43.8529,43.9502,43128.0
2017-09-01 13:10:00,45.19,45.23,45.19,45.19,39184.0,43.9502,43.9891,43.9502,43.9502,39184.0
2017-09-01 13:15:00,45.19,45.19,45.11,45.13,31645.0,43.9502,43.9502,43.8724,43.8918,31645.0
2017-09-01 13:20:00,45.14,45.19,45.08,45.11,101805.0,43.9016,43.9502,43.8432,43.8724,101805.0
2017-09-01 13:25:00,45.11,45.11,45.08,45.09,14041.0,43.8724,43.8724,43.8432,43.8529,14041.0
2017-09-01 13:30:00,45.1,45.1,45.07,45.09,16100.0,43.8627,43.8627,43.8335,43.8529,16100.0
2017-09-01 13:35:00,45.09,45.09,45.06,45.08,13463.0,43.8529,43.8529,43.8238,43.8432,13463.0
2017-09-01 13:40:00,45.08,45.1,45.06,45.08,26611.0,43.8432,43.8627,43.8238,43.8432,26611.0
2017-09-01 13:45:00,45.08,45.11,45.05,45.11,23339.0,43.8432,43.8724,43.814,43.8724,23339.0
2017-09-01 13:50:00,45.11,45.14,45.1,45.14,19985.0,43.8724,43.9016,43.8627,43.9016,19985.0
2017-09-01 13:55:00,45.15,45.19,45.13,45.16,36788.0,43.9113,43.9502,43.8918,43.921,36788.0
2017-09-01 14:00:00,45.16,45.2,45.16,45.2,24375.0,43.921,43.9599,43.921,43.9599,24375.0
2017-09-01 14:05:00,45.2,45.21,45.16,45.16,32662.0,43.9599,43.9696,43.921,43.921,32662.0
2017-09-01 14:10:00,45.16,45.19,45.16,45.18,16425.0,43.921,43.9502,43.921,43.9405,16425.0
2017-09-01 14:15:00,45.18,45.2,45.16,45.18,23780.0,43.9405,43.9599,43.921,43.9405,23780.0
2017-09-01 14:20:00,45.19,45.25,45.17,45.24,34518.0,43.9502,44.0085,43.9307,43.9988,34518.0
2017-09-01 14:25:00,45.24,45.28,45.19,45.19,25845.0,43.9988,44.0377,43.9502,43.9502,25845.0
2017-09-01 14:30:00,45.2,45.21,45.18,45.19,18274.0,43.9599,43.9696,43.9405,43.9502,18274.0
2017-09-01 14:35:00,45.2,45.2,45.18,45.19,21710.0,43.9599,43.9599,43.9405,43.9502,21710.0
2017-09-01 14:40:00,45.2,45.21,45.19,45.21,48326.0,43.9599,43.9696,43.9502,43.9696,48326.0
2017-09-01 14:45:00,45.21,45.31,45.2,45.3,58590.0,43.9696,44.0669,43.9599,44.0572,58590.0
2017-09-01 14:50:00,45.31,45.36,45.28,45.32,55051.0,44.0669,44.1155,44.0377,44.0766,55051.0
2017-09-01 14:55:00,45.33,45.34,45.29,45.29,33646.0,44.0863,44.0961,44.0474,44.0474,33646.0
2017-09-01 15:00:00,45.3,45.32,45.28,45.31,25264.0,44.0572,44.0766,44.0377,44.0669,25264.0
2017-09-01 15:05:00,45.3,45.37,45.3,45.35,74784.0,44.0572,44.1252,44.0572,44.1058,74784.0
2017-09-01 15:10:00,45.36,45.44,45.34,45.41,92153.0,44.1155,44.1933,44.0961,44.1642,92153.0
2017-09-01 15:15:00,45.41,45.43,45.38,45.41,59373.0,44.1642,44.1836,44.135,44.1642,59373.0
2017-09-01 15:20:00,45.41,45.42,45.38,45.4,40538.0,44.1642,44.1739,44.135,44.1544,40538.0
2017-09-01 15:25:00,45.4,45.47,45.39,45.44,89609.0,44.1544,44.2225,44.1447,44.1933,89609.0
2017-09-01 15:30:00,45.44,45.44,45.35,45.35,76075.0,44.1933,44.1933,44.1058,44.1058,76075.0
2017-09-01 15:35:00,45.35,45.36,45.3,45.34,93022.0,44.1058,44.1155,44.0572,44.0961,93022.0
2017-09-01 15:40:00,45.34,45.34,45.26,45.27,46390.0,44.0961,44.0961,44.0183,44.028,46390.0
2017-09-01 15:45:00,45.26,45.27,45.21,45.23,78607.0,44.0183,44.028,43.9696,43.9891,78607.0
2017-09-01 15:50:00,45.23,45.34,45.13,45.33,288135.0,43.9891,44.0961,43.8918,44.0863,288135.0
2017-09-01 15:55:00,45.32,45.33,45.28,45.32,368238.0,44.0766,44.0863,44.0377,44.0766,368238.0
2017-09-05 09:30:00,44.79,44.8,44.39,44.46,234981.0,43.5612,43.5709,43.1721,43.2402,234981.0
2017-09-05 09:35:00,44.48,44.48,44.07,44.08,307315.0,43.2597,43.2597,42.8609,42.8706,307315.0
2017-09-05 09:40:00,44.09,44.35,44.08,44.27,183721.0,42.8804,43.1332,42.8706,43.0554,183721.0
2017-09-05 09:45:00,44.27,44.54,44.25,44.5,151222.0,43.0554,43.318,43.036,43.2791,151222.0
2017-09-05 09:50:00,44.5,44.92,44.5,44.92,215535.0,43.2791,43.6876,43.2791,43.6876,215535.0
2017-09-05 09:55:00,44.89,45.27,44.79,45.23,207091.0,43.6584,44.028,43.5612,43.9891,207091.0
2017-09-05 10:00:00,45.23,45.28,44.89,44.96,164766.0,43.9891,44.0377,43.6584,43.7265,164766.0
2017-09-05 10:05:00,44.97,44.99,44.81,44.89,121694.0,43.7362,43.7557,43.5806,43.6584,121694.0
2017-09-05 10:10:00,44.89,44.96,44.82,44.82,91486.0,43.6584,43.7265,43.5903,43.5903,91486.0
2017-09-05 10:15:00,44.83,44.92,44.82,44.84,55658.0,43.6001,43.6876,43.5903,43.6098,55658.0
2017-09-05 10:20:00,44.84,44.86,44.72,44.72,58071.0,43.6098,43.6292,43.4931,43.4931,58071.0
2017-09-05 10:25:00,44.73,44.82,44.72,44.77,60027.0,43.5028,43.5903,43.4931,43.5417,60027.0
2017-09-05 10:30:00,44.76,44.76,44.65,44.67,50485.0,43.532,43.532,43.425,43.4445,50485.0
2017-09-05 10:35:00,44.68,44.83,44.67,44.79,75321.0,43.4542,43.6001,43.4445,43.5612,75321.0
2017-09-05 10:40:00,44.78,44.78,44.68,44.71,53150.0,43.5514,43.5514,43.4542,43.4834,53150.0
2017-09-05 10:45:00,44.7,44.81,44.7,44.8,64769.0,43.4736,43.5806,43.4736,43.5709,64769.0
2017-09-05 10:50:00,44.8,44.82,44.7,44.72,55195.0,43.5709,43.5903,43.4736,43.4931,55195.0
2017-09-05 10:55:00,44.72,44.79,44.68,44.79,87465.0,43.4931,43.5612,43.4542,43.5612,87465.0
2017-09-05 11:00:00,44.79,44.85,44.74,44.85,62094.0,43.5612,43.6195,43.5125,43.6195,62094.0
2017-09-05 11:05:00,44.85,44.91,44.82,44.9,271290.0,43.6195,43.6779,43.5903,43.6681,271290.0
2017-09-05 11:10:00,44.9,44.93,44.86,44.93,50192.0,43.6681,43.6973,43.6292,43.6973,50192.0
2017-09-05 11:15:00,44.94,45.01,44.89,44.91,85083.0,43.707,43.7751,43.6584,43.6779,85083.0
2017-09-05 11:20:00,44.9,44.98,44.87,44.98,65675.0,43.6681,43.7459,43.639,43.7459,65675.0
2017-09-05 11:25:00,44.97,45.02,44.95,44.98,42522.0,43.7362,43.7849,43.7168,43.7459,42522.0
2017-09-05 11:30:00,44.98,45.08,44.97,44.98,76459.0,43.7459,43.8432,43.7362,43.7459,76459.0
2017-09-05 11:35:00,44.97,45.03,44.97,45.02,42046.0,43.7362,43.7946,43.7362,43.7849,42046.0
2017-09-05 11:40:00,45.02,45.02,44.9,44.96,42447.0,43.7849,43.7849,43.6681,43.7265,42447.0
2017-09-05 11:45:00,44.96,45.01,44.92,45.0,44816.0,43.7265,43.7751,43.6876,43.7654,44816.0
2017-09-05 11:50:00,45.0,45.0,44.9,44.9,28746.0,43.7654,43.7654,43.6681,43.6681,28746.0
2017-09-05 11:55:00,44.91,44.97,44.88,44.92,33693.0,43.6779,43.7362,43.6487,43.6876,33693.0
2017-09-05 12:00:00,44.91,44.91,44.69,44.77,70683.0,43.6779,43.6779,43.4639,43.5417,70683.0
2017-09-05 12:05:00,44.77,44.8,44.66,44.68,60614.0,43.5417,43.5709,43.4347,43.4542,60614.0
2017-09-05 12:10:00,44.68,44.71,44.56,44.58,42312.0,43.4542,43.4834,43.3375,43.3569,42312.0
2017-09-05 12:15:00,44.6,44.68,44.6,44.62,46470.0,43.3764,43.4542,43.3764,43.3958,46470.0
2017-09-05 12:20:00,44.62,44.7,44.55,44.63,55204.0,43.3958,43.4736,43.3277,43.4056,55204.0
2017-09-05 12:25:00,44.62,44.62,44.44,44.47,34950.0,43.3958,43.3958,43.2208,43.2499,34950.0
2017-09-05 12:30:00,44.48,44.48,44.3,44.31,85912.0,43.2597,43.2597,43.0846,43.0943,85912.0
2017-09-05 12:35:00,44.32,44.37,44.27,44.34,111999.0,43.1041,43.1527,43.0554,43.1235,111999.0
2017-09-05 12:40:00,44.33,44.46,44.33,44.43,51394.0,43.1138,43.2402,43.1138,43.211,51394.0
2017-09-05 12:45:00,44.43,44.43,44.35,44.39,48399.0,43.211,43.211,43.1332,43.1721,48399.0
2017-09-05 12:50:00,44.4,44.42,44.35,44.41,53835.0,43.1819,43.2013,43.1332,43.1916,53835.0
2017-09-05 12:55:00,44.41,44.42,44.33,44.36,141028.0,43.1916,43.2013,43.1138,43.143,141028.0
2017-09-05 13:00:00,44.36,44.38,44.31,44.38,129239.0,43.143,43.1624,43.0943,43.1624,129239.0
2017-09-05 13:05:00,44.37,44.39,44.26,44.26,56723.0,43.1527,43.1721,43.0457,43.0457,56723.0
2017-09-05 13:10:00,44.26,44.26,44.15,44.18,60647.0,43.0457,43.0457,42.9387,42.9679,60647.0
2017-09-05 13:15:00,44.18,44.3,44.16,44.3,37202.0,42.9679,43.0846,42.9484,43.0846,37202.0
2017-09-05 13:20:00,44.3,44.32,44.27,44.3,35873.0,43.0846,43.1041,43.0554,43.0846,35873.0
2017-09-05 13:25:00,44.3,44.3,44.24,44.25,30815.0,43.0846,43.0846,43.0263,43.036,30815.0
2017-09-05 13:30:00,44.25,44.28,44.17,44.17,35126.0,43.036,43.0652,42.9582,42.9582,35126.0
2017-09-05 13:35:00,44.19,44.28,44.15,44.25,41181.0,42.9776,43.0652,42.9387,43.036,41181.0
2017-09-05 13:40:00,44.25,44.28,44.2,44.21,31239.0,43.036,43.0652,42.9873,42.9971,31239.0
2017-09-05 13:45:00,44.21,44.26,44.19,44.2,27992.0,42.9971,43.0457,42.9776,42.9873,27992.0
2017-09-05 13:50:00,44.19,44.29,44.18,44.25,25896.0,42.9776,43.0749,42.9679,43.036,25896.0
2017-09-05 13:55:00,44.25,44.29,44.22,44.26,44351.0,43.036,43.0749,43.0068,43.0457,44351.0
2017-09-05 14:00:00,44.26,44.26,44.21,44.25,34781.0,43.0457,43.0457,42.9971,43.036,34781.0
2017-09-05 14:05:00,44.25,44.28,44.21,44.23,34037.0,43.036,43.0652,42.9971,43.0165,34037.0
2017-09-05 14:10:00,44.22,44.26,44.21,44.24,26608.0,43.0068,43.0457,42.9971,43.0263,26608.0
2017-09-05 14:15:00,44.25,44.26,44.16,44.19,57245.0,43.036,43.0457,42.9484,42.9776,57245.0
2017-09-05 14:20:00,44.19,44.29,44.19,44.24,37762.0,42.9776,43.0749,42.9776,43.0263,37762.0
2017-09-05 14:25:00,44.24,44.29,44.22,44.27,44569.0,43.0263,43.0749,43.0068,43.0554,44569.0
2017-09-05 14:30:00,44.27,44.33,44.24,44.25,74261.0,43.0554,43.1138,43.0263,43.036,74261.0
2017-09-05 14:35:00,44.25,44.29,44.23,44.27,30672.0,43.036,43.0749,43.0165,43.0554,30672.0
2017-09-05 14:40:00,44.27,44.27,44.15,44.18,67641.0,43.0554,43.0554,42.9387,42.9679,67641.0
2017-09-05 14:45:00,44.18,44.19,44.12,44.13,59683.0,42.9679,42.9776,42.9095,42.9193,59683.0
2017-09-05 14:50:00,44.14,44.17,44.13,44.16,63467.0,42.929,42.9582,42.9193,42.9484,63467.0
2017-09-05 14:55:00,44.17,44.2,44.16,44.17,43659.0,42.9582,42.9873,42.9484,42.9582,43659.0
2017-09-05 15:00:00,44.18,44.22,44.12,44.13,52925.0,42.9679,43.0068,42.9095,42.9193,52925.0
2017-09-05 15:05:00,44.13,44.14,44.05,44.13,97494.0,42.9193,42.929,42.8415,42.9193,97494.0
2017-09-05 15:10:00,44.13,44.16,44.07,44.13,62950.0,42.9193,42.9484,42.8609,42.9193,62950.0
2017-09-05 15:15:00,44.13,44.16,44.08,44.09,54152.0,42.9193,42.9484,42.8706,42.8804,54152.0
2017-09-05 15:20:00,44.09,44.12,44.06,44.11,70098.0,42.8804,42.9095,42.8512,42.8998,70098.0
2017-09-05 15:25:00,44.11,44.13,44.08,44.11,87536.0,42.8998,42.9193,42.8706,42.8998,87536.0
2017-09-05 15:30:00,44.11,44.18,44.1,44.16,81217.0,42.8998,42.9679,42.8901,42.9484,81217.0
2017-09-05 15:35:00,44.16,44.16,44.09,44.11,101821.0,42.9484,42.9484,42.8804,42.8998,101821.0
2017-09-05 15:40:00,44.1,44.14,44.09,44.09,195325.0,42.8901,42.929,42.8804,42.8804,195325.0
2017-09-05 15:45:00,44.1,44.1,44.04,44.05,136328.0,42.8901,42.8901,42.8317,42.8415,136328.0
2017-09-05 15:50:00,44.06,44.06,43.91,43.91,462631.0,42.8512,42.8512,42.7053,42.7053,462631.0
2017-09-05 15:55:00,43.92,43.93,43.84,43.92,479842.0,42.715,42.7248,42.6372,42.715,479842.0
2017-09-06 09:30:00,43.1,43.28,42.69,42.7,399067.0,41.9175,42.0926,41.5188,41.5285,399067.0
2017-09-06 09:35:00,42.71,43.1,42.6,42.92,287646.0,41.5382,41.9175,41.4312,41.7425,287646.0
2017-09-06 09:40:00,42.92,42.97,42.65,42.79,195077.0,41.7425,41.7911,41.4799,41.616,195077.0
2017-09-06 09:45:00,42.79,43.04,42.79,43.03,193706.0,41.616,41.8592,41.616,41.8494,193706.0
2017-09-06 09:50:00,43.04,43.27,42.99,43.24,235924.0,41.8592,42.0829,41.8105,42.0537,235924.0
2017-09-06 09:55:00,43.24,43.3,43.1,43.3,147535.0,42.0537,42.112,41.9175,42.112,147535.0
2017-09-06 10:00:00,43.3,43.66,43.25,43.58,178747.0,42.112,42.4622,42.0634,42.3844,178747.0
2017-09-06 10:05:00,43.58,43.8,43.46,43.71,188885.0,42.3844,42.5983,42.2677,42.5108,188885.0
2017-09-06 10:10:00,43.72,43.75,43.54,43.57,209033.0,42.5205,42.5497,42.3455,42.3746,209033.0
2017-09-06 10:15:00,43.57,43.6,43.42,43.56,111598.0,42.3746,42.4038,42.2287,42.3649,111598.0
2017-09-06 10:20:00,43.56,43.63,43.51,43.61,72107.0,42.3649,42.433,42.3163,42.4135,72107.0
2017-09-06 10:25:00,43.59,43.59,43.38,43.44,84136.0,42.3941,42.3941,42.1898,42.2482,84136.0
2017-09-06 10:30:00,43.46,43.65,43.45,43.64,148140.0,42.2677,42.4524,42.2579,42.4427,148140.0
2017-09-06 10:35:00,43.64,43.89,43.64,43.81,103988.0,42.4427,42.6859,42.4427,42.608,103988.0
2017-09-06 10:40:00,43.8,44.13,43.75,44.12,148965.0,42.5983,42.9193,42.5497,42.9095,148965.0
2017-09-06 10:45:00,44.13,44.26,44.02,44.12,176876.0,42.9193,43.0457,42.8123,42.9095,176876.0
2017-09-06 10:50:00,44.12,44.18,44.06,44.13,88413.0,42.9095,42.9679,42.8512,42.9193,88413.0
2017-09-06 10:55:00,44.13,44.34,44.1,44.33,130592.0,42.9193,43.1235,42.8901,43.1138,130592.0
2017-09-06 11:00:00,44.33,44.38,44.18,44.35,91914.0,43.1138,43.1624,42.9679,43.1332,91914.0
2017-09-06 11:05:00,44.34,44.51,44.33,44.5,161402.0,43.1235,43.2888,43.1138,43.2791,161402.0
2017-09-06 11:10:00,44.5,44.6,44.43,44.59,178650.0,43.2791,43.3764,43.211,43.3666,178650.0
2017-09-06 11:15:00,44.58,44.65,44.56,44.59,129346.0,43.3569,43.425,43.3375,43.3666,129346.0
2017-09-06 11:20:00,44.6,44.61,44.35,44.35,121853.0,43.3764,43.3861,43.1332,43.1332,121853.0
2017-09-06 11:25:00,44.36,44.51,44.36,44.51,87692.0,43.143,43.2888,43.143,43.2888,87692.0
2017-09-06 11:30:00,44.5,44.65,44.47,44.6,99465.0,43.2791,43.425,43.2499,43.3764,99465.0
2017-09-06 11:35:00,44.6,44.61,44.43,44.45,65488.0,43.3764,43.3861,43.211,43.2305,65488.0
2017-09-06 11:40:00,44.45,44.51,44.43,44.51,32377.0,43.2305,43.2888,43.211,43.2888,32377.0
2017-09-06 11:45:00,44.51,44.6,44.46,44.59,66259.0,43.2888,43.3764,43.2402,43.3666,66259.0
2017-09-06 11:50:00,44.59,44.6,44.35,44.39,71892.0,43.3666,43.3764,43.1332,43.1721,71892.0
2017-09-06 11:55:00,44.4,44.46,44.36,44.4,55463.0,43.1819,43.2402,43.143,43.1819,55463.0
2017-09-06 12:00:00,44.39,44.42,44.35,44.41,47503.0,43.1721,43.2013,43.1332,43.1916,47503.0
2017-09-06 12:05:00,44.41,44.52,44.41,44.48,63376.0,43.1916,43.2986,43.1916,43.2597,63376.0
2017-09-06 12:10:00,44.47,44.48,44.41,44.43,29829.0,43.2499,43.2597,43.1916,43.211,29829.0
2017-09-06 12:15:00,44.44,44.49,44.44,44.45,25977.0,43.2208,43.2694,43.2208,43.2305,25977.0
2017-09-06 12:20:00,44.44,44.48,44.36,44.39,42334.0,43.2208,43.2597,43.143,43.1721,42334.0
2017-09-06 12:25:00,44.37,44.42,44.33,44.35,47332.0,43.1527,43.2013,43.1138,43.1332,47332.0
2017-09-06 12:30:00,44.34,44.36,44.18,44.18,73121.0,43.1235,43.143,42.9679,42.9679,73121.0
2017-09-06 12:35:00,44.18,44.22,44.13,44.22,59508.0,42.9679,43.0068,42.9193,43.0068,59508.0
2017-09-06 12:40:00,44.23,44.3,44.23,44.24,56301.0,43.0165,43.0846,43.0165,43.0263,56301.0
2017-09-06 12:45:00,44.24,44.28,44.22,44.25,17837.0,43.0263,43.0652,43.0068,43.036,17837.0
2017-09-06 12:50:00,44.25,44.33,44.22,44.22,44380.0,43.036,43.1138,43.0068,43.0068,44380.0
2017-09-06 12:55:00,44.23,44.26,44.15,44.17,40070.0,43.0165,43.0457,42.9387,42.9582,40070.0
2017-09-06 13:00:00,44.18,44.27,44.17,44.23,27968.0,42.9679,43.0554,42.9582,43.0165,27968.0
2017-09-06 13:05:00,44.24,44.26,44.19,44.21,26901.0,43.0263,43.0457,42.9776,42.9971,26901.0
2017-09-06 13:10:00,44.21,44.25,44.17,44.17,26090.0,42.9971,43.036,42.9582,42.9582,26090.0
2017-09-06 13:15:00,44.16,44.18,44.13,44.13,36927.0,42.9484,42.9679,42.9193,42.9193,36927.0
2017-09-06 13:20:00,44.13,44.16,44.12,44.14,20330.0,42.9193,42.9484,42.9095,42.929,20330.0
2017-09-06 13:25:00,44.14,44.17,44.11,44.11,26462.0,42.929,42.9582,42.8998,42.8998,26462.0
2017-09-06 13:30:00,44.11,44.15,44.08,44.14,22890.0,42.8998,42.9387,42.8706,42.929,22890.0
2017-09-06 13:35:00,44.13,44.14,44.1,44.12,18089.0,42.9193,42.929,42.8901,42.9095,18089.0
2017-09-06 13:40:00,44.12,44.32,44.11,44.32,58782.0,42.9095,43.1041,42.8998,43.1041,58782.0
2017-09-06 13:45:00,44.32,44.52,44.32,44.5,101130.0,43.1041,43.2986,43.1041,43.2791,101130.0
2017-09-06 13:50:00,44.49,44.58,44.34,44.37,90635.0,43.2694,43.3569,43.1235,43.1527,90635.0
2017-09-06 13:55:00,44.37,44.39,44.28,44.33,46417.0,43.1527,43.1721,43.0652,43.1138,46417.0
2017-09-06 14:00:00,44.33,44.46,44.32,44.41,29223.0,43.1138,43.2402,43.1041,43.1916,29223.0
2017-09-06 14:05:00,44.42,44.49,44.31,44.49,40098.0,43.2013,43.2694,43.0943,43.2694,40098.0
2017-09-06 14:10:00,44.49,44.51,44.41,44.49,30807.0,43.2694,43.2888,43.1916,43.2694,30807.0
2017-09-06 14:15:00,44.5,44.51,44.43,44.51,33127.0,43.2791,43.2888,43.211,43.2888,33127.0
2017-09-06 14:20:00,44.51,44.55,44.46,44.51,37547.0,43.2888,43.3277,43.2402,43.2888,37547.0
2017-09-06 14:25:00,44.5,44.5,44.36,44.47,178881.0,43.2791,43.2791,43.143,43.2499,178881.0
2017-09-06 14:30:00,44.47,44.54,44.45,44.5,50372.0,43.2499,43.318,43.2305,43.2791,50372.0
2017-09-06 14:35:00,44.5,44.68,44.49,44.64,70493.0,43.2791,43.4542,43.2694,43.4153,70493.0
2017-09-06 14:40:00,44.63,44.67,44.56,44.61,76946.0,43.4056,43.4445,43.3375,43.3861,76946.0
2017-09-06 14:45:00,44.6,44.61,44.44,44.44,80552.0,43.3764,43.3861,43.2208,43.2208,80552.0
2017-09-06 14:50:00,44.45,44.48,44.37,44.41,116459.0,43.2305,43.2597,43.1527,43.1916,116459.0
2017-09-06 14:55:00,44.41,44.45,44.37,44.43,68326.0,43.1916,43.2305,43.1527,43.211,68326.0
2017-09-06 15:00:00,44.42,44.42,44.32,44.34,44379.0,43.2013,43.2013,43.1041,43.1235,44379.0
2017-09-06 15:05:00,44.35,44.47,44.33,44.42,67121.0,43.1332,43.2499,43.1138,43.2013,67121.0
2017-09-06 15:10:00,44.42,44.44,44.36,44.39,73588.0,43.2013,43.2208,43.143,43.1721,73588.0
2017-09-06 15:15:00,44.39,44.39,44.31,44.34,38800.0,43.1721,43.1721,43.0943,43.1235,38800.0
2017-09-06 15:20:00,44.34,44.39,44.31,44.34,64144.0,43.1235,43.1721,43.0943,43.1235,64144.0
2017-09-06 15:25:00,44.35,44.37,44.28,44.3,52549.0,43.1332,43.1527,43.0652,43.0846,52549.0
2017-09-06 15:30:00,44.31,44.31,44.26,44.28,51976.0,43.0943,43.0943,43.0457,43.0652,51976.0
2017-09-06 15:35:00,44.28,44.32,44.24,44.27,59792.0,43.0652,43.1041,43.0263,43.0554,59792.0
2017-09-06 15:40:00,44.28,44.37,44.27,44.34,108028.0,43.0652,43.1527,43.0554,43.1235,108028.0
2017-09-06 15:45:00,44.34,44.41,44.33,44.37,135909.0,43.1235,43.1916,43.1138,43.1527,135909.0
2017-09-06 15:50:00,44.36,44.37,44.28,44.34,213735.0,43.143,43.1527,43.0652,43.1235,213735.0
2017-09-06 15:55:00,44.34,44.37,44.28,44.32,322282.0,43.1235,43.1527,43.0652,43.1041,322282.0
2017-09-07 09:30:00,44.19,44.63,44.07,44.5,108974.0,42.9776,43.4056,42.8609,43.2791,108974.0
2017-09-07 09:35:00,44.5,44.51,44.21,44.27,58889.0,43.2791,43.2888,42.9971,43.0554,58889.0
2017-09-07 09:40:00,44.27,44.33,44.1,44.15,63860.0,43.0554,43.1138,42.8901,42.9387,63860.0
2017-09-07 09:45:00,44.14,44.23,44.09,44.11,62199.0,42.929,43.0165,42.8804,42.8998,62199.0
2017-09-07 09:50:00,44.1,44.14,43.99,44.04,81503.0,42.8901,42.929,42.7831,42.8317,81503.0
2017-09-07 09:55:00,44.04,44.1,43.94,44.06,81834.0,42.8317,42.8901,42.7345,42.8512,81834.0
2017-09-07 10:00:00,44.05,44.05,43.97,44.0,72019.0,42.8415,42.8415,42.7637,42.7928,72019.0
2017-09-07 10:05:00,44.0,44.12,43.99,44.11,71369.0,42.7928,42.9095,42.7831,42.8998,71369.0
2017-09-07 10:10:00,44.11,44.14,44.03,44.05,39905.0,42.8998,42.929,42.822,42.8415,39905.0
2017-09-07 10:15:00,44.06,44.15,44.03,44.04,34581.0,42.8512,42.9387,42.822,42.8317,34581.0
2017-09-07 10:20:00,44.05,44.11,43.96,43.96,49773.0,42.8415,42.8998,42.7539,42.7539,49773.0
2017-09-07 10:25:00,43.96,43.96,43.85,43.85,49028.0,42.7539,42.7539,42.647,42.647,49028.0
2017-09-07 10:30:00,43.85,43.87,43.77,43.79,73021.0,42.647,42.6664,42.5691,42.5886,73021.0
2017-09-07 10:35:00,43.8,43.88,43.79,43.83,51489.0,42.5983,42.6761,42.5886,42.6275,51489.0
2017-09-07 10:40:00,43.83,43.91,43.82,43.84,52312.0,42.6275,42.7053,42.6178,42.6372,52312.0
2017-09-07 10:45:00,43.84,43.94,43.84,43.86,56788.0,42.6372,42.7345,42.6372,42.6567,56788.0
2017-09-07 10:50:00,43.86,43.95,43.83,43.93,70023.0,42.6567,42.7442,42.6275,42.7248,70023.0
2017-09-07 10:55:00,43.93,43.94,43.88,43.93,54325.0,42.7248,42.7345,42.6761,42.7248,54325.0
2017-09-07 11:00:00,43.92,43.94,43.79,43.83,67847.0,42.715,42.7345,42.5886,42.6275,67847.0
2017-09-07 11:05:00,43.84,43.9,43.84,43.84,43555.0,42.6372,42.6956,42.6372,42.6372,43555.0
2017-09-07 11:10:00,43.84,43.87,43.81,43.84,47135.0,42.6372,42.6664,42.608,42.6372,47135.0
2017-09-07 11:15:00,43.84,43.87,43.67,43.68,69466.0,42.6372,42.6664,42.4719,42.4816,69466.0
2017-09-07 11:20:00,43.68,43.72,43.64,43.64,89508.0,42.4816,42.5205,42.4427,42.4427,89508.0
2017-09-07 11:25:00,43.64,43.68,43.61,43.63,48199.0,42.4427,42.4816,42.4135,42.433,48199.0
2017-09-07 11:30:00,43.62,43.66,43.53,43.58,69426.0,42.4233,42.4622,42.3357,42.3844,69426.0
2017-09-07 11:35:00,43.59,43.66,43.58,43.65,57937.0,42.3941,42.4622,42.3844,42.4524,57937.0
2017-09-07 11:40:00,43.65,43.65,43.55,43.59,50396.0,42.4524,42.4524,42.3552,42.3941,50396.0
2017-09-07 11:45:00,43.6,43.61,43.54,43.56,35643.0,42.4038,42.4135,42.3455,42.3649,35643.0
2017-09-07 11:50:00,43.56,43.72,43.55,43.71,45557.0,42.3649,42.5205,42.3552,42.5108,45557.0
2017-09-07 11:55:00,43.71,43.78,43.7,43.73,32825.0,42.5108,42.5789,42.5011,42.5302,32825.0
2017-09-07 12:00:00,43.73,43.74,43.67,43.71,25744.0,42.5302,42.54,42.4719,42.5108,25744.0
2017-09-07 12:05:00,43.7,43.72,43.66,43.71,25128.0,42.5011,42.5205,42.4622,42.5108,25128.0
2017-09-07 12:10:00,43.72,43.74,43.67,43.67,33439.0,42.5205,42.54,42.4719,42.4719,33439.0
2017-09-07 12:15:00,43.67,43.67,43.62,43.65,30229.0,42.4719,42.4719,42.4233,42.4524,30229.0
2017-09-07 12:20:00,43.65,43.74,43.65,43.71,37336.0,42.4524,42.54,42.4524,42.5108,37336.0
2017-09-07 12:25:00,43.71,43.74,43.68,43.7,28960.0,42.5108,42.54,42.4816,42.5011,28960.0
2017-09-07 12:30:00,43.7,43.72,43.66,43.68,28175.0,42.5011,42.5205,42.4622,42.4816,28175.0
2017-09-07 12:35:00,43.68,43.73,43.68,43.71,32336.0,42.4816,42.5302,42.4816,42.5108,32336.0
2017-09-07 12:40:00,43.71,43.81,43.7,43.77,41298.0,42.5108,42.608,42.5011,42.5691,41298.0
2017-09-07 12:45:00,43.78,43.83,43.74,43.77,28785.0,42.5789,42.6275,42.54,42.5691,28785.0
2017-09-07 12:50:00,43.76,43.81,43.76,43.8,26578.0,42.5594,42.608,42.5594,42.5983,26578.0
2017-09-07 12:55:00,43.79,43.84,43.77,43.81,37232.0,42.5886,42.6372,42.5691,42.608,37232.0
2017-09-07 13:00:00,43.81,43.81,43.73,43.78,48142.0,42.608,42.608,42.5302,42.5789,48142.0
2017-09-07 13:05:00,43.77,43.8,43.76,43.79,69609.0,42.5691,42.5983,42.5594,42.5886,69609.0
2017-09-07 13:10:00,43.79,43.89,43.78,43.88,58710.0,42.5886,42.6859,42.5789,42.6761,58710.0
2017-09-07 13:15:00,43.87,43.88,43.83,43.88,23313.0,42.6664,42.6761,42.6275,42.6761,23313.0
2017-09-07 13:20:00,43.88,43.9,43.82,43.85,55180.0,42.6761,42.6956,42.6178,42.647,55180.0
2017-09-07 13:25:00,43.84,43.94,43.84,43.94,39706.0,42.6372,42.7345,42.6372,42.7345,39706.0
2017-09-07 13:30:00,43.93,43.96,43.89,43.9,44453.0,42.7248,42.7539,42.6859,42.6956,44453.0
2017-09-07 13:35:00,43.9,43.93,43.87,43.9,28442.0,42.6956,42.7248,42.6664,42.6956,28442.0
2017-09-07 13:40:00,43.89,43.91,43.86,43.9,38267.0,42.6859,42.7053,42.6567,42.6956,38267.0
2017-09-07 13:45:00,43.9,43.92,43.85,43.88,25597.0,42.6956,42.715,42.647,42.6761,25597.0
2017-09-07 13:50:00,43.87,43.88,43.81,43.82,32985.0,42.6664,42.6761,42.608,42.6178,32985.0
2017-09-07 13:55:00,43.83,43.89,43.81,43.85,32194.0,42.6275,42.6859,42.608,42.647,32194.0
2017-09-07 14:00:00,43.84,43.86,43.82,43.84,25699.0,42.6372,42.6567,42.6178,42.6372,25699.0
2017-09-07 14:05:00,43.84,43.84,43.8,43.81,57935.0,42.6372,42.6372,42.5983,42.608,57935.0
2017-09-07 14:10:00,43.81,43.82,43.75,43.79,32254.0,42.608,42.6178,42.5497,42.5886,32254.0
2017-09-07 14:15:00,43.79,43.8,43.75,43.77,30921.0,42.5886,42.5983,42.5497,42.5691,30921.0
2017-09-07 14:20:00,43.77,43.77,43.73,43.74,26822.0,42.5691,42.5691,42.5302,42.54,26822.0
2017-09-07 14:25:00,43.74,43.74,43.67,43.68,58773.0,42.54,42.54,42.4719,42.4816,58773.0
2017-09-07 14:30:00,43.67,43.71,43.67,43.67,41744.0,42.4719,42.5108,42.4719,42.4719,41744.0
2017-09-07 14:35:00,43.67,43.68,43.63,43.64,67670.0,42.4719,42.4816,42.433,42.4427,67670.0
2017-09-07 14:40:00,43.64,43.73,43.6,43.72,69157.0,42.4427,42.5302,42.4038,42.5205,69157.0
2017-09-07 14:45:00,43.71,43.72,43.69,43.71,33009.0,42.5108,42.5205,42.4913,42.5108,33009.0
2017-09-07 14:50:00,43.71,43.78,43.71,43.77,37049.0,42.5108,42.5789,42.5108,42.5691,37049.0
2017-09-07 14:55:00,43.77,43.8,43.75,43.8,31806.0,42.5691,42.5983,42.5497,42.5983,31806.0
2017-09-07 15:00:00,43.81,43.85,43.73,43.73,98127.0,42.608,42.647,42.5302,42.5302,98127.0
2017-09-07 15:05:00,43.73,43.79,43.73,43.78,58205.0,42.5302,42.5886,42.5302,42.5789,58205.0
2017-09-07 15:10:00,43.78,43.79,43.7,43.7,37555.0,42.5789,42.5886,42.5011,42.5011,37555.0
2017-09-07 15:15:00,43.7,43.74,43.68,43.71,53764.0,42.5011,42.54,42.4816,42.5108,53764.0
2017-09-07 15:20:00,43.71,43.75,43.69,43.72,66777.0,42.5108,42.5497,42.4913,42.5205,66777.0
2017-09-07 15:25:00,43.73,43.78,43.71,43.75,57505.0,42.5302,42.5789,42.5108,42.5497,57505.0
2017-09-07 15:30:00,43.76,43.77,43.73,43.74,80489.0,42.5594,42.5691,42.5302,42.54,80489.0
2017-09-07 15:35:00,43.74,43.77,43.73,43.77,107226.0,42.54,42.5691,42.5302,42.5691,107226.0
2017-09-07 15:40:00,43.77,43.8,43.74,43.8,84075.0,42.5691,42.5983,42.54,42.5983,84075.0
2017-09-07 15:45:00,43.8,43.82,43.75,43.79,146507.0,42.5983,42.6178,42.5497,42.5886,146507.0
2017-09-07 15:50:00,43.79,43.8,43.76,43.77,106921.0,42.5886,42.5983,42.5594,42.5691,106921.0
2017-09-07 15:55:00,43.77,43.85,43.75,43.83,318107.0,42.5691,42.647,42.5497,42.6275,318107.0
2017-09-08 09:30:00,43.81,43.93,43.64,43.71,80285.0,42.608,42.7248,42.4427,42.5108,80285.0
2017-09-08 09:35:00,43.7,43.7,43.5,43.55,67942.0,42.5011,42.5011,42.3066,42.3552,67942.0
2017-09-08 09:40:00,43.51,43.67,43.49,43.66,56947.0,42.3163,42.4719,42.2968,42.4622,56947.0
2017-09-08 09:45:00,43.66,43.69,43.59,43.64,44287.0,42.4622,42.4913,42.3941,42.4427,44287.0
2017-09-08 09:50:00,43.64,43.66,43.56,43.65,32680.0,42.4427,42.4622,42.3649,42.4524,32680.0
2017-09-08 09:55:00,43.64,43.84,43.63,43.83,82081.0,42.4427,42.6372,42.433,42.6275,82081.0
2017-09-08 10:00:00,43.82,43.88,43.76,43.88,52876.0,42.6178,42.6761,42.5594,42.6761,52876.0
2017-09-08 10:05:00,43.89,43.92,43.81,43.82,70818.0,42.6859,42.715,42.608,42.6178,70818.0
2017-09-08 10:10:00,43.81,43.84,43.74,43.81,36577.0,42.608,42.6372,42.54,42.608,36577.0
2017-09-08 10:15:00,43.8,43.83,43.77,43.77,31699.0,42.5983,42.6275,42.5691,42.5691,31699.0
2017-09-08 10:20:00,43.77,43.82,43.74,43.8,55874.0,42.5691,42.6178,42.54,42.5983,55874.0
2017-09-08 10:25:00,43.8,43.83,43.77,43.8,93258.0,42.5983,42.6275,42.5691,42.5983,93258.0
2017-09-08 10:30:00,43.79,43.81,43.71,43.79,45718.0,42.5886,42.608,42.5108,42.5886,45718.0
2017-09-08 10:35:00,43.78,43.81,43.75,43.76,38330.0,42.5789,42.608,42.5497,42.5594,38330.0
2017-09-08 10:40:00,43.77,43.83,43.76,43.81,29400.0,42.5691,42.6275,42.5594,42.608,29400.0
2017-09-08 10:45:00,43.81,43.96,43.81,43.94,58524.0,42.608,42.7539,42.608,42.7345,58524.0
2017-09-08 10:50:00,43.95,43.96,43.83,43.84,39718.0,42.7442,42.7539,42.6275,42.6372,39718.0
2017-09-08 10:55:00,43.84,43.93,43.84,43.9,48291.0,42.6372,42.7248,42.6372,42.6956,48291.0
2017-09-08 11:00:00,43.89,44.0,43.87,43.96,110947.0,42.6859,42.7928,42.6664,42.7539,110947.0
2017-09-08 11:05:00,43.96,43.98,43.93,43.95,17968.0,42.7539,42.7734,42.7248,42.7442,17968.0
2017-09-08 11:10:00,43.95,44.0,43.93,43.96,52054.0,42.7442,42.7928,42.7248,42.7539,52054.0
2017-09-08 11:15:00,43.96,43.98,43.93,43.94,42645.0,42.7539,42.7734,42.7248,42.7345,42645.0
2017-09-08 11:20:00,43.94,44.03,43.93,44.02,47597.0,42.7345,42.822,42.7248,42.8123,47597.0
2017-09-08 11:25:00,44.02,44.09,44.0,44.01,115250.0,42.8123,42.8804,42.7928,42.8026,115250.0
2017-09-08 11:30:00,44.0,44.03,43.96,43.98,30486.0,42.7928,42.822,42.7539,42.7734,30486.0
2017-09-08 11:35:00,43.98,44.01,43.95,44.0,26346.0,42.7734,42.8026,42.7442,42.7928,26346.0
2017-09-08 11:40:00,44.01,44.03,43.99,44.0,25950.0,42.8026,42.822,42.7831,42.7928,25950.0
2017-09-08 11:45:00,44.0,44.11,43.95,44.08,80575.0,42.7928,42.8998,42.7442,42.8706,80575.0
2017-09-08 11:50:00,44.09,44.11,44.0,44.0,33250.0,42.8804,42.8998,42.7928,42.7928,33250.0
2017-09-08 11:55:00,44.01,44.03,43.98,44.0,44275.0,42.8026,42.822,42.7734,42.7928,44275.0
2017-09-08 12:00:00,44.01,44.02,43.96,43.98,28104.0,42.8026,42.8123,42.7539,42.7734,28104.0
2017-09-08 12:05:00,43.99,44.01,43.9,43.9,49424.0,42.7831,42.8026,42.6956,42.6956,49424.0
2017-09-08 12:10:00,43.9,43.93,43.84,43.88,53278.0,42.6956,42.7248,42.6372,42.6761,53278.0
2017-09-08 12:15:00,43.89,43.95,43.88,43.95,62141.0,42.6859,42.7442,42.6761,42.7442,62141.0
2017-09-08 12:20:00,43.95,43.98,43.94,43.96,31620.0,42.7442,42.7734,42.7345,42.7539,31620.0
2017-09-08 12:25:00,43.97,44.01,43.96,43.97,28882.0,42.7637,42.8026,42.7539,42.7637,28882.0
2017-09-08 12:30:00,43.98,44.02,43.96,44.02,16024.0,42.7734,42.8123,42.7539,42.8123,16024.0
2017-09-08 12:35:00,44.02,44.04,44.01,44.02,17030.0,42.8123,42.8317,42.8026,42.8123,17030.0
2017-09-08 12:40:00,44.02,44.02,43.99,44.0,20035.0,42.8123,42.8123,42.7831,42.7928,20035.0
2017-09-08 12:45:00,44.0,44.01,43.97,44.01,23349.0,42.7928,42.8026,42.7637,42.8026,23349.0
2017-09-08 12:50:00,44.01,44.01,43.94,43.95,20136.0,42.8026,42.8026,42.7345,42.7442,20136.0
2017-09-08 12:55:00,43.96,43.96,43.93,43.94,14975.0,42.7539,42.7539,42.7248,42.7345,14975.0
2017-09-08 13:00:00,43.93,43.95,43.92,43.92,38567.0,42.7248,42.7442,42.715,42.715,38567.0
2017-09-08 13:05:00,43.91,43.96,43.91,43.93,52694.0,42.7053,42.7539,42.7053,42.7248,52694.0
2017-09-08 13:10:00,43.93,43.94,43.91,43.92,18166.0,42.7248,42.7345,42.7053,42.715,18166.0
2017-09-08 13:15:00,43.91,43.93,43.88,43.88,20091.0,42.7053,42.7248,42.6761,42.6761,20091.0
2017-09-08 13:20:00,43.89,43.9,43.84,43.86,24367.0,42.6859,42.6956,42.6372,42.6567,24367.0
2017-09-08 13:25:00,43.86,43.87,43.82,43.82,19839.0,42.6567,42.6664,42.6178,42.6178,19839.0
2017-09-08 13:30:00,43.82,43.83,43.76,43.78,48191.0,42.6178,42.6275,42.5594,42.5789,48191.0
2017-09-08 13:35:00,43.79,43.85,43.78,43.84,48925.0,42.5886,42.647,42.5789,42.6372,48925.0
2017-09-08 13:40:00,43.85,43.91,43.85,43.9,46740.0,42.647,42.7053,42.647,42.6956,46740.0
2017-09-08 13:45:00,43.89,43.91,43.87,43.87,26188.0,42.6859,42.7053,42.6664,42.6664,26188.0
2017-09-08 13:50:00,43.88,43.89,43.85,43.87,16275.0,42.6761,42.6859,42.647,42.6664,16275.0
2017-09-08 13:55:00,43.87,43.94,43.85,43.94,34789.0,42.6664,42.7345,42.647,42.7345,34789.0
2017-09-08 14:00:00,43.94,43.98,43.93,43.95,23833.0,42.7345,42.7734,42.7248,42.7442,23833.0
2017-09-08 14:05:00,43.94,43.96,43.9,43.9,25106.0,42.7345,42.7539,42.6956,42.6956,25106.0
2017-09-08 14:10:00,43.89,43.97,43.89,43.97,43651.0,42.6859,42.7637,42.6859,42.7637,43651.0
2017-09-08 14:15:00,43.97,43.98,43.94,43.97,33228.0,42.7637,42.7734,42.7345,42.7637,33228.0
2017-09-08 14:20:00,43.97,43.98,43.92,43.94,16777.0,42.7637,42.7734,42.715,42.7345,16777.0
2017-09-08 14:25:00,43.94,43.95,43.9,43.9,23835.0,42.7345,42.7442,42.6956,42.6956,23835.0
2017-09-08 14:30:00,43.9,43.97,43.9,43.95,35530.0,42.6956,42.7637,42.6956,42.7442,35530.0
2017-09-08 14:35:00,43.95,43.96,43.89,43.89,45147.0,42.7442,42.7539,42.6859,42.6859,45147.0
2017-09-08 14:40:00,43.89,43.9,43.84,43.86,35162.0,42.6859,42.6956,42.6372,42.6567,35162.0
2017-09-08 14:45:00,43.85,43.87,43.79,43.81,37301.0,42.647,42.6664,42.5886,42.608,37301.0
2017-09-08 14:50:00,43.81,43.85,43.78,43.85,66211.0,42.608,42.647,42.5789,42.647,66211.0
2017-09-08 14:55:00,43.85,43.85,43.8,43.8,22744.0,42.647,42.647,42.5983,42.5983,22744.0
2017-09-08 15:00:00,43.8,43.82,43.8,43.8,26090.0,42.5983,42.6178,42.5983,42.5983,26090.0
2017-09-08 15:05:00,43.81,43.83,43.78,43.81,47259.0,42.608,42.6275,42.5789,42.608,47259.0
2017-09-08 15:10:00,43.8,43.83,43.76,43.78,23428.0,42.5983,42.6275,42.5594,42.5789,23428.0
2017-09-08 15:15:00,43.78,43.78,43.74,43.75,30960.0,42.5789,42.5789,42.54,42.5497,30960.0
2017-09-08 15:20:00,43.74,43.78,43.74,43.77,31402.0,42.54,42.5789,42.54,42.5691,31402.0
2017-09-08 15:25:00,43.78,43.78,43.72,43.72,62367.0,42.5789,42.5789,42.5205,42.5205,62367.0
2017-09-08 15:30:00,43.72,43.72,43.65,43.68,111597.0,42.5205,42.5205,42.4524,42.4816,111597.0
2017-09-08 15:35:00,43.69,43.69,43.64,43.68,62875.0,42.4913,42.4913,42.4427,42.4816,62875.0
2017-09-08 15:40:00,43.68,43.68,43.64,43.65,113127.0,42.4816,42.4816,42.4427,42.4524,113127.0
2017-09-08 15:45:00,43.64,43.65,43.56,43.64,138267.0,42.4427,42.4524,42.3649,42.4427,138267.0
2017-09-08 15:50:00,43.64,43.65,43.58,43.61,173472.0,42.4427,42.4524,42.3844,42.4135,173472.0
2017-09-08 15:55:00,43.61,43.64,43.57,43.6,309786.0,42.4135,42.4427,42.3746,42.4038,309786.0
2017-09-11 09:30:00,44.01,44.46,44.0,44.17,186752.0,42.8026,43.2402,42.7928,42.9582,186752.0
2017-09-11 09:35:00,44.17,44.19,44.03,44.12,90066.0,42.9582,42.9776,42.822,42.9095,90066.0
2017-09-11 09:40:00,44.13,44.35,44.13,44.32,90781.0,42.9193,43.1332,42.9193,43.1041,90781.0
2017-09-11 09:45:00,44.31,44.5,44.27,44.47,113634.0,43.0943,43.2791,43.0554,43.2499,113634.0
2017-09-11 09:50:00,44.48,44.6,44.47,44.57,115988.0,43.2597,43.3764,43.2499,43.3472,115988.0
2017-09-11 09:55:00,44.57,44.71,44.53,44.66,118634.0,43.3472,43.4834,43.3083,43.4347,118634.0
2017-09-11 10:00:00,44.66,44.82,44.66,44.77,155921.0,43.4347,43.5903,43.4347,43.5417,155921.0
2017-09-11 10:05:00,44.78,44.96,44.78,44.95,154656.0,43.5514,43.7265,43.5514,43.7168,154656.0
2017-09-11 10:10:00,44.94,45.03,44.91,44.94,188126.0,43.707,43.7946,43.6779,43.707,188126.0
2017-09-11 10:15:00,44.95,44.97,44.88,44.91,93825.0,43.7168,43.7362,43.6487,43.6779,93825.0
2017-09-11 10:20:00,44.91,45.09,44.9,45.0,120923.0,43.6779,43.8529,43.6681,43.7654,120923.0
2017-09-11 10:25:00,44.99,45.03,44.97,45.01,71575.0,43.7557,43.7946,43.7362,43.7751,71575.0
2017-09-11 10:30:00,45.0,45.07,44.99,45.03,60277.0,43.7654,43.8335,43.7557,43.7946,60277.0
2017-09-11 10:35:00,45.02,45.08,45.0,45.05,46597.0,43.7849,43.8432,43.7654,43.814,46597.0
2017-09-11 10:40:00,45.05,45.07,44.98,45.01,74686.0,43.814,43.8335,43.7459,43.7751,74686.0
2017-09-11 10:45:00,45.0,45.15,45.0,45.04,88450.0,43.7654,43.9113,43.7654,43.8043,88450.0
2017-09-11 10:50:00,45.04,45.13,45.0,45.1,56684.0,43.8043,43.8918,43.7654,43.8627,56684.0
2017-09-11 10:55:00,45.09,45.09,44.98,45.03,50965.0,43.8529,43.8529,43.7459,43.7946,50965.0
2017-09-11 11:00:00,45.03,45.05,44.98,45.03,54966.0,43.7946,43.814,43.7459,43.7946,54966.0
2017-09-11 11:05:00,45.04,45.06,44.99,45.06,29812.0,43.8043,43.8238,43.7557,43.8238,29812.0
2017-09-11 11:10:00,45.07,45.07,45.0,45.02,38377.0,43.8335,43.8335,43.7654,43.7849,38377.0
2017-09-11 11:15:00,45.02,45.06,44.94,44.95,51774.0,43.7849,43.8238,43.707,43.7168,51774.0
2017-09-11 11:20:00,44.94,44.99,44.83,44.84,44600.0,43.707,43.7557,43.6001,43.6098,44600.0
2017-09-11 11:25:00,44.83,44.89,44.82,44.84,34632.0,43.6001,43.6584,43.5903,43.6098,34632.0
2017-09-11 11:30:00,44.83,44.91,44.83,44.91,28605.0,43.6001,43.6779,43.6001,43.6779,28605.0
2017-09-11 11:35:00,44.89,44.95,44.86,44.95,31007.0,43.6584,43.7168,43.6292,43.7168,31007.0
2017-09-11 11:40:00,44.94,44.96,44.89,44.93,36008.0,43.707,43.7265,43.6584,43.6973,36008.0
2017-09-11 11:45:00,44.92,44.92,44.86,44.9,34448.0,43.6876,43.6876,43.6292,43.6681,34448.0
2017-09-11 11:50:00,44.9,44.96,44.86,44.94,62871.0,43.6681,43.7265,43.6292,43.707,62871.0
2017-09-11 11:55:00,44.93,44.95,44.85,44.86,27023.0,43.6973,43.7168,43.6195,43.6292,27023.0
2017-09-11 12:00:00,44.86,44.89,44.84,44.85,23545.0,43.6292,43.6584,43.6098,43.6195,23545.0
2017-09-11 12:05:00,44.84,44.87,44.81,44.87,134786.0,43.6098,43.639,43.5806,43.639,134786.0
2017-09-11 12:10:00,44.86,44.92,44.85,44.91,34303.0,43.6292,43.6876,43.6195,43.6779,34303.0
2017-09-11 12:15:00,44.91,44.98,44.91,44.95,34193.0,43.6779,43.7459,43.6779,43.7168,34193.0
2017-09-11 12:20:00,44.94,45.05,44.94,44.99,30546.0,43.707,43.814,43.707,43.7557,30546.0
2017-09-11 12:25:00,44.99,45.02,44.98,45.0,18019.0,43.7557,43.7849,43.7459,43.7654,18019.0
2017-09-11 12:30:00,45.01,45.05,44.99,45.04,32625.0,43.7751,43.814,43.7557,43.8043,32625.0
2017-09-11 12:35:00,45.05,45.12,45.03,45.06,78493.0,43.814,43.8821,43.7946,43.8238,78493.0
2017-09-11 12:40:00,45.05,45.2,45.04,45.17,74653.0,43.814,43.9599,43.8043,43.9307,74653.0
2017-09-11 12:45:00,45.16,45.18,45.13,45.17,58343.0,43.921,43.9405,43.8918,43.9307,58343.0
2017-09-11 12:50:00,45.17,45.17,45.14,45.17,54004.0,43.9307,43.9307,43.9016,43.9307,54004.0
2017-09-11 12:55:00,45.16,45.23,45.16,45.21,67516.0,43.921,43.9891,43.921,43.9696,67516.0
2017-09-11 13:00:00,45.21,45.27,45.21,45.26,51557.0,43.9696,44.028,43.9696,44.0183,51557.0
2017-09-11 13:05:00,45.26,45.34,45.25,45.33,58268.0,44.0183,44.0961,44.0085,44.0863,58268.0
2017-09-11 13:10:00,45.34,45.4,45.33,45.4,64966.0,44.0961,44.1544,44.0863,44.1544,64966.0
2017-09-11 13:15:00,45.39,45.44,45.38,45.41,68315.0,44.1447,44.1933,44.135,44.1642,68315.0
2017-09-11 13:20:00,45.41,45.45,45.41,45.42,32729.0,44.1642,44.2031,44.1642,44.1739,32729.0
2017-09-11 13:25:00,45.42,45.58,45.42,45.56,74335.0,44.1739,44.3295,44.1739,44.31,74335.0
2017-09-11 13:30:00,45.57,45.62,45.56,45.61,97256.0,44.3198,44.3684,44.31,44.3587,97256.0
2017-09-11 13:35:00,45.62,45.63,45.56,45.61,78408.0,44.3684,44.3781,44.31,44.3587,78408.0
2017-09-11 13:40:00,45.61,45.67,45.58,45.67,70767.0,44.3587,44.417,44.3295,44.417,70767.0
2017-09-11 13:45:00,45.67,45.73,45.66,45.7,64690.0,44.417,44.4754,44.4073,44.4462,64690.0
2017-09-11 13:50:00,45.71,45.81,45.67,45.8,111503.0,44.4559,44.5532,44.417,44.5435,111503.0
2017-09-11 13:55:00,45.8,45.81,45.71,45.73,131742.0,44.5435,44.5532,44.4559,44.4754,131742.0
2017-09-11 14:00:00,45.74,45.79,45.73,45.75,43213.0,44.4851,44.5337,44.4754,44.4948,43213.0
2017-09-11 14:05:00,45.75,45.81,45.74,45.78,86466.0,44.4948,44.5532,44.4851,44.524,86466.0
2017-09-11 14:10:00,45.77,45.83,45.75,45.8,70179.0,44.5143,44.5726,44.4948,44.5435,70179.0
2017-09-11 14:15:00,45.81,45.88,45.8,45.87,73445.0,44.5532,44.6213,44.5435,44.6115,73445.0
2017-09-11 14:20:00,45.86,45.95,45.85,45.95,66817.0,44.6018,44.6893,44.5921,44.6893,66817.0
2017-09-11 14:25:00,45.95,46.02,45.94,46.0,198155.0,44.6893,44.7574,44.6796,44.738,198155.0
2017-09-11 14:30:00,46.01,46.09,45.99,46.06,107136.0,44.7477,44.8255,44.7282,44.7963,107136.0
2017-09-11 14:35:00,46.05,46.08,46.0,46.01,94266.0,44.7866,44.8158,44.738,44.7477,94266.0
2017-09-11 14:40:00,46.02,46.03,45.94,45.94,76407.0,44.7574,44.7671,44.6796,44.6796,76407.0
2017-09-11 14:45:00,45.94,45.96,45.87,45.87,58097.0,44.6796,44.6991,44.6115,44.6115,58097.0
2017-09-11 14:50:00,45.87,45.89,45.81,45.83,66071.0,44.6115,44.631,44.5532,44.5726,66071.0
2017-09-11 14:55:00,45.82,45.82,45.71,45.72,74144.0,44.5629,44.5629,44.4559,44.4656,74144.0
2017-09-11 15:00:00,45.71,45.72,45.56,45.6,133252.0,44.4559,44.4656,44.31,44.3489,133252.0
2017-09-11 15:05:00,45.6,45.65,45.57,45.63,72738.0,44.3489,44.3976,44.3198,44.3781,72738.0
2017-09-11 15:10:00,45.64,45.73,45.6,45.71,60478.0,44.3878,44.4754,44.3489,44.4559,60478.0
2017-09-11 15:15:00,45.71,45.72,45.69,45.7,43363.0,44.4559,44.4656,44.4365,44.4462,43363.0
2017-09-11 15:20:00,45.71,45.74,45.67,45.7,85613.0,44.4559,44.4851,44.417,44.4462,85613.0
2017-09-11 15:25:00,45.7,45.71,45.65,45.7,83518.0,44.4462,44.4559,44.3976,44.4462,83518.0
2017-09-11 15:30:00,45.71,45.76,45.69,45.72,86491.0,44.4559,44.5045,44.4365,44.4656,86491.0
2017-09-11 15:35:00,45.72,45.76,45.69,45.76,121719.0,44.4656,44.5045,44.4365,44.5045,121719.0
2017-09-11 15:40:00,45.76,45.82,45.76,45.82,130700.0,44.5045,44.5629,44.5045,44.5629,130700.0
2017-09-11 15:45:00,45.82,45.84,45.78,45.81,184829.0,44.5629,44.5824,44.524,44.5532,184829.0
2017-09-11 15:50:00,45.81,45.88,45.72,45.86,418035.0,44.5532,44.6213,44.4656,44.6018,418035.0
2017-09-11 15:55:00,45.86,45.92,45.83,45.86,540364.0,44.6018,44.6602,44.5726,44.6018,540364.0
2017-09-12 09:30:00,45.9,46.04,45.76,46.0,118002.0,44.6407,44.7769,44.5045,44.738,118002.0
2017-09-12 09:35:00,45.99,46.08,45.91,45.97,99182.0,44.7282,44.8158,44.6504,44.7088,99182.0
2017-09-12 09:40:00,45.98,46.04,45.9,45.97,101503.0,44.7185,44.7769,44.6407,44.7088,101503.0
2017-09-12 09:45:00,45.98,46.02,45.77,45.88,107469.0,44.7185,44.7574,44.5143,44.6213,107469.0
2017-09-12 09:50:00,45.91,45.99,45.8,45.98,85858.0,44.6504,44.7282,44.5435,44.7185,85858.0
2017-09-12 09:55:00,45.98,46.19,45.96,46.16,133295.0,44.7185,44.9228,44.6991,44.8936,133295.0
2017-09-12 10:00:00,46.15,46.23,46.07,46.13,107798.0,44.8838,44.9617,44.806,44.8644,107798.0
2017-09-12 10:05:00,46.13,46.23,46.1,46.19,103625.0,44.8644,44.9617,44.8352,44.9228,103625.0
2017-09-12 10:10:00,46.17,46.19,45.94,45.95,81547.0,44.9033,44.9228,44.6796,44.6893,81547.0
2017-09-12 10:15:00,45.96,45.97,45.75,45.79,139259.0,44.6991,44.7088,44.4948,44.5337,139259.0
2017-09-12 10:20:00,45.78,45.91,45.74,45.88,79916.0,44.524,44.6504,44.4851,44.6213,79916.0
2017-09-12 10:25:00,45.87,45.9,45.8,45.82,71670.0,44.6115,44.6407,44.5435,44.5629,71670.0
2017-09-12 10:30:00,45.83,45.87,45.74,45.76,56227.0,44.5726,44.6115,44.4851,44.5045,56227.0
2017-09-12 10:35:00,45.77,45.77,45.65,45.66,75353.0,44.5143,44.5143,44.3976,44.4073,75353.0
2017-09-12 10:40:00,45.66,45.68,45.65,45.66,59338.0,44.4073,44.4267,44.3976,44.4073,59338.0
2017-09-12 10:45:00,45.66,45.71,45.63,45.71,57762.0,44.4073,44.4559,44.3781,44.4559,57762.0
2017-09-12 10:50:00,45.71,45.87,45.71,45.84,46864.0,44.4559,44.6115,44.4559,44.5824,46864.0
2017-09-12 10:55:00,45.85,45.92,45.81,45.82,57761.0,44.5921,44.6602,44.5532,44.5629,57761.0
2017-09-12 11:00:00,45.83,45.88,45.77,45.87,47234.0,44.5726,44.6213,44.5143,44.6115,47234.0
2017-09-12 11:05:00,45.87,45.88,45.8,45.86,45038.0,44.6115,44.6213,44.5435,44.6018,45038.0
2017-09-12 11:10:00,45.86,45.87,45.77,45.77,31653.0,44.6018,44.6115,44.5143,44.5143,31653.0
2017-09-12 11:15:00,45.77,45.78,45.73,45.78,39131.0,44.5143,44.524,44.4754,44.524,39131.0
2017-09-12 11:20:00,45.78,45.79,45.7,45.77,41625.0,44.524,44.5337,44.4462,44.5143,41625.0
2017-09-12 11:25:00,45.78,45.84,45.77,45.82,58380.0,44.524,44.5824,44.5143,44.5629,58380.0
2017-09-12 11:30:00,45.82,45.88,45.81,45.81,460900.0,44.5629,44.6213,44.5532,44.5532,460900.0
2017-09-12 11:35:00,45.81,45.81,45.73,45.76,39210.0,44.5532,44.5532,44.4754,44.5045,39210.0
2017-09-12 11:40:00,45.76,45.81,45.72,45.74,24246.0,44.5045,44.5532,44.4656,44.4851,24246.0
2017-09-12 11:45:00,45.73,45.78,45.73,45.74,24469.0,44.4754,44.524,44.4754,44.4851,24469.0
2017-09-12 11:50:00,45.73,45.76,45.69,45.71,31983.0,44.4754,44.5045,44.4365,44.4559,31983.0
2017-09-12 11:55:00,45.7,45.76,45.7,45.75,24195.0,44.4462,44.5045,44.4462,44.4948,24195.0
2017-09-12 12:00:00,45.75,45.75,45.69,45.73,41654.0,44.4948,44.4948,44.4365,44.4754,41654.0
2017-09-12 12:05:00,45.73,45.79,45.72,45.79,23597.0,44.4754,44.5337,44.4656,44.5337,23597.0
2017-09-12 12:10:00,45.79,45.92,45.78,45.9,55989.0,44.5337,44.6602,44.524,44.6407,55989.0
2017-09-12 12:15:00,45.91,45.96,45.83,45.85,42680.0,44.6504,44.6991,44.5726,44.5921,42680.0
2017-09-12 12:20:00,45.85,45.92,45.84,45.91,21463.0,44.5921,44.6602,44.5824,44.6504,21463.0
2017-09-12 12:25:00,45.91,45.91,45.84,45.86,29880.0,44.6504,44.6504,44.5824,44.6018,29880.0
2017-09-12 12:30:00,45.85,45.94,45.83,45.94,30291.0,44.5921,44.6796,44.5726,44.6796,30291.0
2017-09-12 12:35:00,45.94,45.94,45.86,45.87,24780.0,44.6796,44.6796,44.6018,44.6115,24780.0
2017-09-12 12:40:00,45.87,45.9,45.85,45.89,19530.0,44.6115,44.6407,44.5921,44.631,19530.0
2017-09-12 12:45:00,45.89,45.96,45.86,45.95,28950.0,44.631,44.6991,44.6018,44.6893,28950.0
2017-09-12 12:50:00,45.95,45.97,45.91,45.94,31903.0,44.6893,44.7088,44.6504,44.6796,31903.0
2017-09-12 12:55:00,45.95,46.05,45.94,46.05,68121.0,44.6893,44.7866,44.6796,44.7866,68121.0
2017-09-12 13:00:00,46.05,46.11,46.02,46.05,63797.0,44.7866,44.8449,44.7574,44.7866,63797.0
2017-09-12 13:05:00,46.05,46.07,46.02,46.04,33943.0,44.7866,44.806,44.7574,44.7769,33943.0
2017-09-12 13:10:00,46.04,46.08,46.02,46.06,42674.0,44.7769,44.8158,44.7574,44.7963,42674.0
2017-09-12 13:15:00,46.06,46.07,46.01,46.06,32444.0,44.7963,44.806,44.7477,44.7963,32444.0
2017-09-12 13:20:00,46.07,46.11,46.05,46.1,32753.0,44.806,44.8449,44.7866,44.8352,32753.0
2017-09-12 13:25:00,46.09,46.14,46.08,46.09,45126.0,44.8255,44.8741,44.8158,44.8255,45126.0
2017-09-12 13:30:00,46.08,46.12,46.08,46.11,25819.0,44.8158,44.8547,44.8158,44.8449,25819.0
2017-09-12 13:35:00,46.11,46.19,46.1,46.19,40864.0,44.8449,44.9228,44.8352,44.9228,40864.0
2017-09-12 13:40:00,46.19,46.28,46.18,46.28,85366.0,44.9228,45.0103,44.913,45.0103,85366.0
2017-09-12 13:45:00,46.28,46.28,46.17,46.22,66824.0,45.0103,45.0103,44.9033,44.9519,66824.0
2017-09-12 13:50:00,46.23,46.23,46.15,46.19,103858.0,44.9617,44.9617,44.8838,44.9228,103858.0
2017-09-12 13:55:00,46.2,46.3,46.2,46.27,55718.0,44.9325,45.0297,44.9325,45.0006,55718.0
2017-09-12 14:00:00,46.27,46.29,46.23,46.26,48006.0,45.0006,45.02,44.9617,44.9908,48006.0
2017-09-12 14:05:00,46.26,46.3,46.25,46.28,65289.0,44.9908,45.0297,44.9811,45.0103,65289.0
2017-09-12 14:10:00,46.27,46.33,46.27,46.33,54183.0,45.0006,45.0589,45.0006,45.0589,54183.0
2017-09-12 14:15:00,46.33,46.33,46.27,46.29,34893.0,45.0589,45.0589,45.0006,45.02,34893.0
2017-09-12 14:20:00,46.29,46.33,46.27,46.3,60635.0,45.02,45.0589,45.0006,45.0297,60635.0
2017-09-12 14:25:00,46.3,46.35,46.29,46.34,54182.0,45.0297,45.0784,45.02,45.0686,54182.0
2017-09-12 14:30:00,46.34,46.39,46.3,46.39,66580.0,45.0686,45.1173,45.0297,45.1173,66580.0
2017-09-12 14:35:00,46.39,46.42,46.35,46.35,64505.0,45.1173,45.1464,45.0784,45.0784,64505.0
2017-09-12 14:40:00,46.35,46.38,46.33,46.34,55260.0,45.0784,45.1075,45.0589,45.0686,55260.0
2017-09-12 14:45:00,46.33,46.34,46.23,46.27,66705.0,45.0589,45.0686,44.9617,45.0006,66705.0
2017-09-12 14:50:00,46.26,46.34,46.25,46.34,39875.0,44.9908,45.0686,44.9811,45.0686,39875.0
2017-09-12 14:55:00,46.34,46.45,46.34,46.41,70129.0,45.0686,45.1756,45.0686,45.1367,70129.0
2017-09-12 15:00:00,46.41,46.44,46.33,46.35,81991.0,45.1367,45.1659,45.0589,45.0784,81991.0
2017-09-12 15:05:00,46.35,46.36,46.31,46.36,51897.0,45.0784,45.0881,45.0395,45.0881,51897.0
2017-09-12 15:10:00,46.37,46.42,46.33,46.42,101260.0,45.0978,45.1464,45.0589,45.1464,101260.0
2017-09-12 15:15:00,46.42,46.46,46.35,46.35,74787.0,45.1464,45.1853,45.0784,45.0784,74787.0
2017-09-12 15:20:00,46.35,46.41,46.34,46.4,78517.0,45.0784,45.1367,45.0686,45.127,78517.0
2017-09-12 15:25:00,46.39,46.45,46.38,46.41,87353.0,45.1173,45.1756,45.1075,45.1367,87353.0
2017-09-12 15:30:00,46.41,46.48,46.38,46.39,110918.0,45.1367,45.2048,45.1075,45.1173,110918.0
2017-09-12 15:35:00,46.38,46.39,46.28,46.28,79873.0,45.1075,45.1173,45.0103,45.0103,79873.0
2017-09-12 15:40:00,46.29,46.29,46.21,46.26,104385.0,45.02,45.02,44.9422,44.9908,104385.0
2017-09-12 15:45:00,46.27,46.32,46.23,46.3,132429.0,45.0006,45.0492,44.9617,45.0297,132429.0
2017-09-12 15:50:00,46.29,46.33,46.24,46.27,184376.0,45.02,45.0589,44.9714,45.0006,184376.0
2017-09-12 15:55:00,46.28,46.3,46.24,46.3,275065.0,45.0103,45.0297,44.9714,45.0297,275065.0
2017-09-13 09:30:00,46.35,46.71,46.1,46.65,266402.0,45.0784,45.4285,44.8352,45.3701,266402.0
2017-09-13 09:35:00,46.66,47.17,46.55,47.13,213522.0,45.3799,45.8759,45.2729,45.837,213522.0
2017-09-13 09:40:00,47.14,47.21,47.06,47.1,157956.0,45.8467,45.9148,45.7689,45.8078,157956.0
2017-09-13 09:45:00,47.09,47.1,46.82,47.0,242299.0,45.7981,45.8078,45.5355,45.7105,242299.0
2017-09-13 09:50:00,47.01,47.06,46.93,47.04,111519.0,45.7203,45.7689,45.6424,45.7494,111519.0
2017-09-13 09:55:00,47.04,47.08,46.9,46.92,121101.0,45.7494,45.7883,45.6133,45.6327,121101.0
2017-09-13 10:00:00,46.92,46.99,46.74,46.79,159711.0,45.6327,45.7008,45.4577,45.5063,159711.0
2017-09-13 10:05:00,46.8,46.87,46.73,46.83,116586.0,45.516,45.5841,45.4479,45.5452,116586.0
2017-09-13 10:10:00,46.84,46.86,46.78,46.84,67980.0,45.5549,45.5744,45.4966,45.5549,67980.0
2017-09-13 10:15:00,46.83,46.99,46.82,46.97,162513.0,45.5452,45.7008,45.5355,45.6814,162513.0
2017-09-13 10:20:00,46.98,47.0,46.88,46.9,119807.0,45.6911,45.7105,45.5938,45.6133,119807.0
2017-09-13 10:25:00,46.9,46.97,46.81,46.93,95032.0,45.6133,45.6814,45.5257,45.6424,95032.0
2017-09-13 10:30:00,46.94,46.98,46.78,46.91,83761.0,45.6522,45.6911,45.4966,45.623,83761.0
2017-09-13 10:35:00,46.9,46.95,46.85,46.94,65902.0,45.6133,45.6619,45.5646,45.6522,65902.0
2017-09-13 10:40:00,46.95,47.08,46.94,47.04,90881.0,45.6619,45.7883,45.6522,45.7494,90881.0
2017-09-13 10:45:00,47.05,47.13,47.04,47.07,58784.0,45.7592,45.837,45.7494,45.7786,58784.0
2017-09-13 10:50:00,47.06,47.13,47.02,47.13,55266.0,45.7689,45.837,45.73,45.837,55266.0
2017-09-13 10:55:00,47.13,47.2,47.08,47.15,75838.0,45.837,45.905,45.7883,45.8564,75838.0
2017-09-13 11:00:00,47.15,47.23,47.15,47.17,54301.0,45.8564,45.9342,45.8564,45.8759,54301.0
2017-09-13 11:05:00,47.18,47.19,47.11,47.13,68449.0,45.8856,45.8953,45.8175,45.837,68449.0
2017-09-13 11:10:00,47.13,47.26,47.12,47.25,120558.0,45.837,45.9634,45.8272,45.9537,120558.0
2017-09-13 11:15:00,47.25,47.31,47.21,47.29,80355.0,45.9537,46.012,45.9148,45.9926,80355.0
2017-09-13 11:20:00,47.29,47.39,47.29,47.34,128372.0,45.9926,46.0898,45.9926,46.0412,128372.0
2017-09-13 11:25:00,47.34,47.46,47.34,47.41,104944.0,46.0412,46.1579,46.0412,46.1093,104944.0
2017-09-13 11:30:00,47.4,47.4,47.33,47.38,56913.0,46.0996,46.0996,46.0315,46.0801,56913.0
2017-09-13 11:35:00,47.38,47.43,47.3,47.31,69253.0,46.0801,46.1287,46.0023,46.012,69253.0
2017-09-13 11:40:00,47.31,47.4,47.31,47.38,50426.0,46.012,46.0996,46.012,46.0801,50426.0
2017-09-13 11:45:00,47.38,47.44,47.37,47.38,41606.0,46.0801,46.1385,46.0704,46.0801,41606.0
2017-09-13 11:50:00,47.38,47.55,47.38,47.51,76997.0,46.0801,46.2454,46.0801,46.2065,76997.0
2017-09-13 11:55:00,47.5,47.58,47.48,47.52,78134.0,46.1968,46.2746,46.1774,46.2163,78134.0
2017-09-13 12:00:00,47.52,47.53,47.41,47.41,61972.0,46.2163,46.226,46.1093,46.1093,61972.0
2017-09-13 12:05:00,47.42,47.44,47.26,47.33,53012.0,46.119,46.1385,45.9634,46.0315,53012.0
2017-09-13 12:10:00,47.32,47.39,47.31,47.39,38182.0,46.0217,46.0898,46.012,46.0898,38182.0
2017-09-13 12:15:00,47.39,47.48,47.38,47.46,54246.0,46.0898,46.1774,46.0801,46.1579,54246.0
2017-09-13 12:20:00,47.46,47.46,47.29,47.29,60763.0,46.1579,46.1579,45.9926,45.9926,60763.0
2017-09-13 12:25:00,47.3,47.34,47.24,47.33,58821.0,46.0023,46.0412,45.9439,46.0315,58821.0
2017-09-13 12:30:00,47.33,47.34,47.12,47.13,107386.0,46.0315,46.0412,45.8272,45.837,107386.0
2017-09-13 12:35:00,47.13,47.25,47.12,47.24,45285.0,45.837,45.9537,45.8272,45.9439,45285.0
2017-09-13 12:40:00,47.23,47.31,47.22,47.23,70679.0,45.9342,46.012,45.9245,45.9342,70679.0
2017-09-13 12:45:00,47.22,47.23,47.17,47.19,43875.0,45.9245,45.9342,45.8759,45.8953,43875.0
2017-09-13 12:50:00,47.2,47.21,47.16,47.18,39488.0,45.905,45.9148,45.8661,45.8856,39488.0
2017-09-13 12:55:00,47.18,47.21,47.14,47.21,38950.0,45.8856,45.9148,45.8467,45.9148,38950.0
2017-09-13 13:00:00,47.21,47.22,47.12,47.16,49704.0,45.9148,45.9245,45.8272,45.8661,49704.0
2017-09-13 13:05:00,47.15,47.18,47.11,47.14,34005.0,45.8564,45.8856,45.8175,45.8467,34005.0
2017-09-13 13:10:00,47.14,47.15,47.06,47.09,50540.0,45.8467,45.8564,45.7689,45.7981,50540.0
2017-09-13 13:15:00,47.08,47.15,47.06,47.12,89441.0,45.7883,45.8564,45.7689,45.8272,89441.0
2017-09-13 13:20:00,47.12,47.12,47.06,47.1,34615.0,45.8272,45.8272,45.7689,45.8078,34615.0
2017-09-13 13:25:00,47.11,47.11,47.04,47.09,43058.0,45.8175,45.8175,45.7494,45.7981,43058.0
2017-09-13 13:30:00,47.08,47.16,47.08,47.09,33738.0,45.7883,45.8661,45.7883,45.7981,33738.0
2017-09-13 13:35:00,47.08,47.11,47.04,47.04,26211.0,45.7883,45.8175,45.7494,45.7494,26211.0
2017-09-13 13:40:00,47.05,47.16,47.05,47.16,32991.0,45.7592,45.8661,45.7592,45.8661,32991.0
2017-09-13 13:45:00,47.15,47.16,47.11,47.12,25249.0,45.8564,45.8661,45.8175,45.8272,25249.0
2017-09-13 13:50:00,47.13,47.18,47.12,47.17,27237.0,45.837,45.8856,45.8272,45.8759,27237.0
2017-09-13 13:55:00,47.17,47.25,47.17,47.23,64216.0,45.8759,45.9537,45.8759,45.9342,64216.0
2017-09-13 14:00:00,47.23,47.24,47.18,47.22,50518.0,45.9342,45.9439,45.8856,45.9245,50518.0
2017-09-13 14:05:00,47.22,47.26,47.2,47.26,53383.0,45.9245,45.9634,45.905,45.9634,53383.0
2017-09-13 14:10:00,47.26,47.28,47.25,47.25,49670.0,45.9634,45.9828,45.9537,45.9537,49670.0
2017-09-13 14:15:00,47.25,47.27,47.22,47.22,54927.0,45.9537,45.9731,45.9245,45.9245,54927.0
2017-09-13 14:20:00,47.23,47.24,47.18,47.19,68484.0,45.9342,45.9439,45.8856,45.8953,68484.0
2017-09-13 14:25:00,47.18,47.22,47.11,47.14,62298.0,45.8856,45.9245,45.8175,45.8467,62298.0
2017-09-13 14:30:00,47.14,47.23,47.13,47.22,46917.0,45.8467,45.9342,45.837,45.9245,46917.0
2017-09-13 14:35:00,47.22,47.25,47.16,47.24,43055.0,45.9245,45.9537,45.8661,45.9439,43055.0
2017-09-13 14:40:00,47.25,47.25,47.12,47.13,37456.0,45.9537,45.9537,45.8272,45.837,37456.0
2017-09-13 14:45:00,47.12,47.17,47.1,47.15,36089.0,45.8272,45.8759,45.8078,45.8564,36089.0
2017-09-13 14:50:00,47.15,47.19,47.12,47.18,43510.0,45.8564,45.8953,45.8272,45.8856,43510.0
2017-09-13 14:55:00,47.18,47.2,47.12,47.17,61599.0,45.8856,45.905,45.8272,45.8759,61599.0
2017-09-13 15:00:00,47.16,47.21,47.15,47.18,53089.0,45.8661,45.9148,45.8564,45.8856,53089.0
2017-09-13 15:05:00,47.18,47.18,47.12,47.13,56752.0,45.8856,45.8856,45.8272,45.837,56752.0
2017-09-13 15:10:00,47.13,47.13,47.06,47.12,72744.0,45.837,45.837,45.7689,45.8272,72744.0
2017-09-13 15:15:00,47.12,47.12,47.03,47.04,59301.0,45.8272,45.8272,45.7397,45.7494,59301.0
2017-09-13 15:20:00,47.04,47.05,47.0,47.04,66151.0,45.7494,45.7592,45.7105,45.7494,66151.0
2017-09-13 15:25:00,47.05,47.06,47.0,47.01,42008.0,45.7592,45.7689,45.7105,45.7203,42008.0
2017-09-13 15:30:00,47.01,47.02,46.97,47.01,106679.0,45.7203,45.73,45.6814,45.7203,106679.0
2017-09-13 15:35:00,47.01,47.06,46.96,47.02,98695.0,45.7203,45.7689,45.6716,45.73,98695.0
2017-09-13 15:40:00,47.02,47.05,46.98,47.05,102986.0,45.73,45.7592,45.6911,45.7592,102986.0
2017-09-13 15:45:00,47.04,47.09,47.02,47.02,140601.0,45.7494,45.7981,45.73,45.73,140601.0
2017-09-13 15:50:00,47.03,47.1,47.02,47.06,170956.0,45.7397,45.8078,45.73,45.7689,170956.0
2017-09-13 15:55:00,47.05,47.08,46.94,47.01,536337.0,45.7592,45.7883,45.6522,45.7203,536337.0
2017-09-14 09:30:00,46.79,46.94,46.73,46.78,88427.0,45.5063,45.6522,45.4479,45.4966,88427.0
2017-09-14 09:35:00,46.81,46.92,46.7,46.8,72962.0,45.5257,45.6327,45.4188,45.516,72962.0
2017-09-14 09:40:00,46.82,46.85,46.68,46.71,82133.0,45.5355,45.5646,45.3993,45.4285,82133.0
2017-09-14 09:45:00,46.71,46.77,46.63,46.68,56500.0,45.4285,45.4868,45.3507,45.3993,56500.0
2017-09-14 09:50:00,46.66,46.9,46.66,46.89,51669.0,45.3799,45.6133,45.3799,45.6035,51669.0
2017-09-14 09:55:00,46.9,46.91,46.79,46.83,82781.0,45.6133,45.623,45.5063,45.5452,82781.0
2017-09-14 10:00:00,46.82,46.82,46.72,46.75,50864.0,45.5355,45.5355,45.4382,45.4674,50864.0
2017-09-14 10:05:00,46.74,46.78,46.71,46.71,45671.0,45.4577,45.4966,45.4285,45.4285,45671.0
2017-09-14 10:10:00,46.71,46.72,46.66,46.68,40528.0,45.4285,45.4382,45.3799,45.3993,40528.0
2017-09-14 10:15:00,46.68,46.68,46.5,46.52,91015.0,45.3993,45.3993,45.2242,45.2437,91015.0
2017-09-14 10:20:00,46.52,46.59,46.52,46.53,75118.0,45.2437,45.3118,45.2437,45.2534,75118.0
2017-09-14 10:25:00,46.54,46.54,46.4,46.42,63967.0,45.2631,45.2631,45.127,45.1464,63967.0
2017-09-14 10:30:00,46.42,46.61,46.41,46.61,218728.0,45.1464,45.3312,45.1367,45.3312,218728.0
2017-09-14 10:35:00,46.62,46.75,46.59,46.71,58532.0,45.341,45.4674,45.3118,45.4285,58532.0
2017-09-14 10:40:00,46.71,46.73,46.67,46.71,54331.0,45.4285,45.4479,45.3896,45.4285,54331.0
2017-09-14 10:45:00,46.7,46.71,46.66,46.71,43634.0,45.4188,45.4285,45.3799,45.4285,43634.0
2017-09-14 10:50:00,46.71,46.75,46.69,46.74,39780.0,45.4285,45.4674,45.409,45.4577,39780.0
2017-09-14 10:55:00,46.74,46.81,46.73,46.79,42346.0,45.4577,45.5257,45.4479,45.5063,42346.0
2017-09-14 11:00:00,46.79,46.82,46.74,46.75,38218.0,45.5063,45.5355,45.4577,45.4674,38218.0
2017-09-14 11:05:00,46.76,46.84,46.75,46.82,67873.0,45.4771,45.5549,45.4674,45.5355,67873.0
2017-09-14 11:10:00,46.82,46.9,46.82,46.87,44041.0,45.5355,45.6133,45.5355,45.5841,44041.0
2017-09-14 11:15:00,46.88,46.9,46.85,46.86,35316.0,45.5938,45.6133,45.5646,45.5744,35316.0
2017-09-14 11:20:00,46.85,46.89,46.82,46.88,37359.0,45.5646,45.6035,45.5355,45.5938,37359.0
2017-09-14 11:25:00,46.87,46.89,46.83,46.87,26743.0,45.5841,45.6035,45.5452,45.5841,26743.0
2017-09-14 11:30:00,46.88,46.88,46.82,46.86,30404.0,45.5938,45.5938,45.5355,45.5744,30404.0
2017-09-14 11:35:00,46.86,46.87,46.8,46.8,18579.0,45.5744,45.5841,45.516,45.516,18579.0
2017-09-14 11:40:00,46.79,46.8,46.71,46.71,43312.0,45.5063,45.516,45.4285,45.4285,43312.0
2017-09-14 11:45:00,46.7,46.71,46.66,46.67,35975.0,45.4188,45.4285,45.3799,45.3896,35975.0
2017-09-14 11:50:00,46.68,46.68,46.62,46.66,30782.0,45.3993,45.3993,45.341,45.3799,30782.0
2017-09-14 11:55:00,46.66,46.76,46.65,46.76,40034.0,45.3799,45.4771,45.3701,45.4771,40034.0
2017-09-14 12:00:00,46.76,46.79,46.72,46.74,39942.0,45.4771,45.5063,45.4382,45.4577,39942.0
2017-09-14 12:05:00,46.73,46.73,46.69,46.69,20372.0,45.4479,45.4479,45.409,45.409,20372.0
2017-09-14 12:10:00,46.7,46.75,46.69,46.73,15608.0,45.4188,45.4674,45.409,45.4479,15608.0
2017-09-14 12:15:00,46.73,46.76,46.71,46.73,25497.0,45.4479,45.4771,45.4285,45.4479,25497.0
2017-09-14 12:20:00,46.73,46.73,46.66,46.68,15111.0,45.4479,45.4479,45.3799,45.3993,15111.0
2017-09-14 12:25:00,46.68,46.72,46.64,46.72,33991.0,45.3993,45.4382,45.3604,45.4382,33991.0
2017-09-14 12:30:00,46.71,46.76,46.7,46.72,18580.0,45.4285,45.4771,45.4188,45.4382,18580.0
2017-09-14 12:35:00,46.72,46.72,46.68,46.68,18448.0,45.4382,45.4382,45.3993,45.3993,18448.0
2017-09-14 12:40:00,46.68,46.69,46.66,46.66,19743.0,45.3993,45.409,45.3799,45.3799,19743.0
2017-09-14 12:45:00,46.66,46.66,46.63,46.64,21165.0,45.3799,45.3799,45.3507,45.3604,21165.0
2017-09-14 12:50:00,46.64,46.65,46.61,46.62,78743.0,45.3604,45.3701,45.3312,45.341,78743.0
2017-09-14 12:55:00,46.62,46.62,46.57,46.57,21740.0,45.341,45.341,45.2923,45.2923,21740.0
2017-09-14 13:00:00,46.56,46.58,46.55,46.57,19872.0,45.2826,45.3021,45.2729,45.2923,19872.0
2017-09-14 13:05:00,46.58,46.58,46.55,46.57,16960.0,45.3021,45.3021,45.2729,45.2923,16960.0
2017-09-14 13:10:00,46.57,46.57,46.51,46.52,34486.0,45.2923,45.2923,45.234,45.2437,34486.0
2017-09-14 13:15:00,46.53,46.55,46.51,46.53,20694.0,45.2534,45.2729,45.234,45.2534,20694.0
2017-09-14 13:20:00,46.53,46.54,46.52,46.53,26051.0,45.2534,45.2631,45.2437,45.2534,26051.0
2017-09-14 13:25:00,46.53,46.55,46.51,46.51,37345.0,45.2534,45.2729,45.234,45.234,37345.0
2017-09-14 13:30:00,46.51,46.52,46.44,46.45,38218.0,45.234,45.2437,45.1659,45.1756,38218.0
2017-09-14 13:35:00,46.45,46.5,46.45,46.46,17710.0,45.1756,45.2242,45.1756,45.1853,17710.0
2017-09-14 13:40:00,46.47,46.5,46.45,46.46,53518.0,45.1951,45.2242,45.1756,45.1853,53518.0
2017-09-14 13:45:00,46.47,46.5,46.46,46.47,30030.0,45.1951,45.2242,45.1853,45.1951,30030.0
2017-09-14 13:50:00,46.47,46.54,46.43,46.54,39253.0,45.1951,45.2631,45.1562,45.2631,39253.0
2017-09-14 13:55:00,46.54,46.58,46.47,46.5,39174.0,45.2631,45.3021,45.1951,45.2242,39174.0
2017-09-14 14:00:00,46.5,46.52,46.47,46.51,26817.0,45.2242,45.2437,45.1951,45.234,26817.0
2017-09-14 14:05:00,46.51,46.51,46.47,46.49,38095.0,45.234,45.234,45.1951,45.2145,38095.0
2017-09-14 14:10:00,46.49,46.51,46.48,46.48,33556.0,45.2145,45.234,45.2048,45.2048,33556.0
2017-09-14 14:15:00,46.48,46.49,46.45,46.48,35389.0,45.2048,45.2145,45.1756,45.2048,35389.0
2017-09-14 14:20:00,46.48,46.5,46.47,46.48,21459.0,45.2048,45.2242,45.1951,45.2048,21459.0
2017-09-14 14:25:00,46.47,46.49,46.45,46.48,28046.0,45.1951,45.2145,45.1756,45.2048,28046.0
2017-09-14 14:30:00,46.48,46.49,46.45,46.46,27166.0,45.2048,45.2145,45.1756,45.1853,27166.0
2017-09-14 14:35:00,46.46,46.48,46.44,46.46,22910.0,45.1853,45.2048,45.1659,45.1853,22910.0
2017-09-14 14:40:00,46.46,46.47,46.42,46.42,68503.0,45.1853,45.1951,45.1464,45.1464,68503.0
2017-09-14 14:45:00,46.43,46.44,46.38,46.39,64838.0,45.1562,45.1659,45.1075,45.1173,64838.0
2017-09-14 14:50:00,46.37,46.41,46.35,46.4,38621.0,45.0978,45.1367,45.0784,45.127,38621.0
2017-09-14 14:55:00,46.4,46.42,46.38,46.4,72219.0,45.127,45.1464,45.1075,45.127,72219.0
2017-09-14 15:00:00,46.39,46.43,46.38,46.41,30792.0,45.1173,45.1562,45.1075,45.1367,30792.0
2017-09-14 15:05:00,46.41,46.42,46.37,46.39,44356.0,45.1367,45.1464,45.0978,45.1173,44356.0
2017-09-14 15:10:00,46.39,46.42,46.39,46.4,55792.0,45.1173,45.1464,45.1173,45.127,55792.0
2017-09-14 15:15:00,46.4,46.41,46.38,46.39,45405.0,45.127,45.1367,45.1075,45.1173,45405.0
2017-09-14 15:20:00,46.39,46.39,46.35,46.36,46030.0,45.1173,45.1173,45.0784,45.0881,46030.0
2017-09-14 15:25:00,46.35,46.42,46.35,46.37,67310.0,45.0784,45.1464,45.0784,45.0978,67310.0
2017-09-14 15:30:00,46.38,46.39,46.33,46.35,103291.0,45.1075,45.1173,45.0589,45.0784,103291.0
2017-09-14 15:35:00,46.35,46.37,46.33,46.33,99390.0,45.0784,45.0978,45.0589,45.0589,99390.0
2017-09-14 15:40:00,46.33,46.36,46.22,46.22,208393.0,45.0589,45.0881,44.9519,44.9519,208393.0
2017-09-14 15:45:00,46.22,46.26,46.21,46.24,167031.0,44.9519,44.9908,44.9422,44.9714,167031.0
2017-09-14 15:50:00,46.24,46.25,46.16,46.17,189622.0,44.9714,44.9811,44.8936,44.9033,189622.0
2017-09-14 15:55:00,46.18,46.21,46.12,46.18,465095.0,44.913,44.9422,44.8547,44.913,465095.0
2017-09-15 09:30:00,45.28,45.73,45.19,45.73,1057263.0,44.0377,44.4754,43.9502,44.4754,1057263.0
2017-09-15 09:35:00,45.73,45.94,45.61,45.66,163236.0,44.4754,44.6796,44.3587,44.4073,163236.0
2017-09-15 09:40:00,45.65,45.74,45.39,45.43,188875.0,44.3976,44.4851,44.1447,44.1836,188875.0
2017-09-15 09:45:00,45.42,45.72,45.4,45.7,105645.0,44.1739,44.4656,44.1544,44.4462,105645.0
2017-09-15 09:50:00,45.69,45.7,45.54,45.55,73729.0,44.4365,44.4462,44.2906,44.3003,73729.0
2017-09-15 09:55:00,45.54,45.64,45.52,45.55,73113.0,44.2906,44.3878,44.2711,44.3003,73113.0
2017-09-15 10:00:00,45.55,45.61,45.54,45.58,58474.0,44.3003,44.3587,44.2906,44.3295,58474.0
2017-09-15 10:05:00,45.58,45.68,45.53,45.63,60381.0,44.3295,44.4267,44.2809,44.3781,60381.0
2017-09-15 10:10:00,45.65,45.7,45.56,45.59,42544.0,44.3976,44.4462,44.31,44.3392,42544.0
2017-09-15 10:15:00,45.6,45.88,45.6,45.86,79871.0,44.3489,44.6213,44.3489,44.6018,79871.0
2017-09-15 10:20:00,45.86,45.91,45.83,45.9,66456.0,44.6018,44.6504,44.5726,44.6407,66456.0
2017-09-15 10:25:00,45.91,45.97,45.86,45.92,64343.0,44.6504,44.7088,44.6018,44.6602,64343.0
2017-09-15 10:30:00,45.92,46.0,45.88,45.96,65116.0,44.6602,44.738,44.6213,44.6991,65116.0
2017-09-15 10:35:00,45.97,46.01,45.95,45.98,38890.0,44.7088,44.7477,44.6893,44.7185,38890.0
2017-09-15 10:40:00,45.99,46.04,45.91,45.93,53608.0,44.7282,44.7769,44.6504,44.6699,53608.0
2017-09-15 10:45:00,45.93,46.04,45.93,45.97,45842.0,44.6699,44.7769,44.6699,44.7088,45842.0
2017-09-15 10:50:00,45.98,46.01,45.96,45.96,98297.0,44.7185,44.7477,44.6991,44.6991,98297.0
2017-09-15 10:55:00,45.95,45.96,45.89,45.94,43293.0,44.6893,44.6991,44.631,44.6796,43293.0
2017-09-15 11:00:00,45.94,45.96,45.89,45.93,43778.0,44.6796,44.6991,44.631,44.6699,43778.0
2017-09-15 11:05:00,45.94,46.01,45.94,46.0,90693.0,44.6796,44.7477,44.6796,44.738,90693.0
2017-09-15 11:10:00,46.0,46.04,45.96,45.96,143870.0,44.738,44.7769,44.6991,44.6991,143870.0
2017-09-15 11:15:00,45.96,45.96,45.85,45.89,79277.0,44.6991,44.6991,44.5921,44.631,79277.0
2017-09-15 11:20:00,45.89,45.9,45.86,45.88,48421.0,44.631,44.6407,44.6018,44.6213,48421.0
2017-09-15 11:25:00,45.88,45.9,45.83,45.83,37496.0,44.6213,44.6407,44.5726,44.5726,37496.0
2017-09-15 11:30:00,45.84,45.88,45.77,45.88,66189.0,44.5824,44.6213,44.5143,44.6213,66189.0
2017-09-15 11:35:00,45.87,45.9,45.86,45.89,17850.0,44.6115,44.6407,44.6018,44.631,17850.0
2017-09-15 11:40:00,45.9,45.92,45.82,45.83,49634.0,44.6407,44.6602,44.5629,44.5726,49634.0
2017-09-15 11:45:00,45.82,45.85,45.75,45.78,39729.0,44.5629,44.5921,44.4948,44.524,39729.0
2017-09-15 11:50:00,45.77,45.77,45.66,45.77,33086.0,44.5143,44.5143,44.4073,44.5143,33086.0
2017-09-15 11:55:00,45.77,45.82,45.76,45.8,27262.0,44.5143,44.5629,44.5045,44.5435,27262.0
2017-09-15 12:00:00,45.8,45.81,45.71,45.73,46826.0,44.5435,44.5532,44.4559,44.4754,46826.0
2017-09-15 12:05:00,45.72,45.88,45.72,45.85,28690.0,44.4656,44.6213,44.4656,44.5921,28690.0
2017-09-15 12:10:00,45.86,45.94,45.86,45.93,54001.0,44.6018,44.6796,44.6018,44.6699,54001.0
2017-09-15 12:15:00,45.93,45.95,45.88,45.89,37144.0,44.6699,44.6893,44.6213,44.631,37144.0
2017-09-15 12:20:00,45.9,45.93,45.83,45.87,41967.0,44.6407,44.6699,44.5726,44.6115,41967.0
2017-09-15 12:25:00,45.86,45.86,45.82,45.84,21218.0,44.6018,44.6018,44.5629,44.5824,21218.0
2017-09-15 12:30:00,45.84,45.96,45.84,45.96,51037.0,44.5824,44.6991,44.5824,44.6991,51037.0
2017-09-15 12:35:00,45.96,45.99,45.95,45.96,20825.0,44.6991,44.7282,44.6893,44.6991,20825.0
2017-09-15 12:40:00,45.95,45.95,45.91,45.93,17781.0,44.6893,44.6893,44.6504,44.6699,17781.0
2017-09-15 12:45:00,45.93,46.01,45.93,46.0,44075.0,44.6699,44.7477,44.6699,44.738,44075.0
2017-09-15 12:50:00,45.99,46.01,45.96,46.0,23135.0,44.7282,44.7477,44.6991,44.738,23135.0
2017-09-15 12:55:00,45.99,46.0,45.98,45.99,12294.0,44.7282,44.738,44.7185,44.7282,12294.0
2017-09-15 13:00:00,45.99,45.99,45.91,45.94,23437.0,44.7282,44.7282,44.6504,44.6796,23437.0
2017-09-15 13:05:00,45.94,46.0,45.92,45.97,24698.0,44.6796,44.738,44.6602,44.7088,24698.0
2017-09-15 13:10:00,45.97,46.0,45.96,45.99,28922.0,44.7088,44.738,44.6991,44.7282,28922.0
2017-09-15 13:15:00,45.99,46.01,45.92,45.93,48318.0,44.7282,44.7477,44.6602,44.6699,48318.0
2017-09-15 13:20:00,45.93,45.93,45.89,45.91,23152.0,44.6699,44.6699,44.631,44.6504,23152.0
2017-09-15 13:25:00,45.92,46.0,45.91,45.99,22677.0,44.6602,44.738,44.6504,44.7282,22677.0
2017-09-15 13:30:00,45.99,46.02,45.98,45.99,23018.0,44.7282,44.7574,44.7185,44.7282,23018.0
2017-09-15 13:35:00,45.98,46.01,45.98,45.99,15666.0,44.7185,44.7477,44.7185,44.7282,15666.0
2017-09-15 13:40:00,45.99,46.03,45.97,45.97,27738.0,44.7282,44.7671,44.7088,44.7088,27738.0
2017-09-15 13:45:00,45.97,45.98,45.96,45.97,17849.0,44.7088,44.7185,44.6991,44.7088,17849.0
2017-09-15 13:50:00,45.97,46.0,45.89,45.89,62154.0,44.7088,44.738,44.631,44.631,62154.0
2017-09-15 13:55:00,45.89,45.9,45.82,45.83,29442.0,44.631,44.6407,44.5629,44.5726,29442.0
2017-09-15 14:00:00,45.83,45.88,45.82,45.86,17065.0,44.5726,44.6213,44.5629,44.6018,17065.0
2017-09-15 14:05:00,45.87,45.9,45.84,45.9,49128.0,44.6115,44.6407,44.5824,44.6407,49128.0
2017-09-15 14:10:00,45.9,45.95,45.89,45.9,32506.0,44.6407,44.6893,44.631,44.6407,32506.0
2017-09-15 14:15:00,45.9,45.95,45.89,45.91,26644.0,44.6407,44.6893,44.631,44.6504,26644.0
2017-09-15 14:20:00,45.91,45.96,45.88,45.94,27419.0,44.6504,44.6991,44.6213,44.6796,27419.0
2017-09-15 14:25:00,45.95,45.96,45.89,45.9,29072.0,44.6893,44.6991,44.631,44.6407,29072.0
2017-09-15 14:30:00,45.9,45.92,45.83,45.84,33145.0,44.6407,44.6602,44.5726,44.5824,33145.0
2017-09-15 14:35:00,45.84,45.84,45.79,45.84,29828.0,44.5824,44.5824,44.5337,44.5824,29828.0
2017-09-15 14:40:00,45.84,45.88,45.83,45.86,40903.0,44.5824,44.6213,44.5726,44.6018,40903.0
2017-09-15 14:45:00,45.86,45.95,45.86,45.93,42279.0,44.6018,44.6893,44.6018,44.6699,42279.0
2017-09-15 14:50:00,45.93,45.94,45.86,45.91,46662.0,44.6699,44.6796,44.6018,44.6504,46662.0
2017-09-15 14:55:00,45.92,45.92,45.88,45.9,34788.0,44.6602,44.6602,44.6213,44.6407,34788.0
2017-09-15 15:00:00,45.91,45.96,45.9,45.96,32379.0,44.6504,44.6991,44.6407,44.6991,32379.0
2017-09-15 15:05:00,45.96,45.97,45.86,45.88,35154.0,44.6991,44.7088,44.6018,44.6213,35154.0
2017-09-15 15:10:00,45.89,45.92,45.86,45.87,37244.0,44.631,44.6602,44.6018,44.6115,37244.0
2017-09-15 15:15:00,45.87,45.88,45.82,45.84,33800.0,44.6115,44.6213,44.5629,44.5824,33800.0
2017-09-15 15:20:00,45.84,45.89,45.83,45.87,53223.0,44.5824,44.631,44.5726,44.6115,53223.0
2017-09-15 15:25:00,45.87,45.88,45.8,45.85,80525.0,44.6115,44.6213,44.5435,44.5921,80525.0
2017-09-15 15:30:00,45.84,45.92,45.84,45.91,64778.0,44.5824,44.6602,44.5824,44.6504,64778.0
2017-09-15 15:35:00,45.91,45.94,45.85,45.89,102525.0,44.6504,44.6796,44.5921,44.631,102525.0
2017-09-15 15:40:00,45.89,45.93,45.87,45.89,64811.0,44.631,44.6699,44.6115,44.631,64811.0
2017-09-15 15:45:00,45.89,45.96,45.88,45.93,119228.0,44.631,44.6991,44.6213,44.6699,119228.0
2017-09-15 15:50:00,45.93,46.02,45.92,46.0,354229.0,44.6699,44.7574,44.6602,44.738,354229.0
2017-09-15 15:55:00,46.0,46.01,45.97,45.98,719131.0,44.738,44.7477,44.7088,44.7185,719131.0
2017-09-18 09:30:00,46.02,46.3,45.77,46.08,120415.0,44.7574,45.0297,44.5143,44.8158,120415.0
2017-09-18 09:35:00,46.14,46.22,45.94,46.07,85175.0,44.8741,44.9519,44.6796,44.806,85175.0
2017-09-18 09:40:00,46.05,46.06,45.76,45.83,68613.0,44.7866,44.7963,44.5045,44.5726,68613.0
2017-09-18 09:45:00,45.83,45.85,45.69,45.77,55677.0,44.5726,44.5921,44.4365,44.5143,55677.0
2017-09-18 09:50:00,45.76,45.77,45.58,45.58,55505.0,44.5045,44.5143,44.3295,44.3295,55505.0
2017-09-18 09:55:00,45.58,45.65,45.53,45.59,46984.0,44.3295,44.3976,44.2809,44.3392,46984.0
2017-09-18 10:00:00,45.59,45.65,45.55,45.58,76425.0,44.3392,44.3976,44.3003,44.3295,76425.0
2017-09-18 10:05:00,45.58,45.58,45.45,45.5,73725.0,44.3295,44.3295,44.2031,44.2517,73725.0
2017-09-18 10:10:00,45.49,45.51,45.36,45.37,64806.0,44.242,44.2614,44.1155,44.1252,64806.0
2017-09-18 10:15:00,45.36,45.43,45.36,45.39,58433.0,44.1155,44.1836,44.1155,44.1447,58433.0
2017-09-18 10:20:00,45.38,45.46,45.36,45.4,48017.0,44.135,44.2128,44.1155,44.1544,48017.0
2017-09-18 10:25:00,45.4,45.47,45.36,45.45,50481.0,44.1544,44.2225,44.1155,44.2031,50481.0
2017-09-18 10:30:00,45.46,45.61,45.45,45.57,47536.0,44.2128,44.3587,44.2031,44.3198,47536.0
2017-09-18 10:35:00,45.57,45.59,45.49,45.51,61570.0,44.3198,44.3392,44.242,44.2614,61570.0
2017-09-18 10:40:00,45.51,45.53,45.46,45.53,19746.0,44.2614,44.2809,44.2128,44.2809,19746.0
2017-09-18 10:45:00,45.54,45.59,45.52,45.55,55516.0,44.2906,44.3392,44.2711,44.3003,55516.0
2017-09-18 10:50:00,45.56,45.58,45.48,45.48,19557.0,44.31,44.3295,44.2322,44.2322,19557.0
2017-09-18 10:55:00,45.47,45.55,45.46,45.53,36204.0,44.2225,44.3003,44.2128,44.2809,36204.0
2017-09-18 11:00:00,45.53,45.56,45.46,45.55,128200.0,44.2809,44.31,44.2128,44.3003,128200.0
2017-09-18 11:05:00,45.55,45.56,45.42,45.48,48564.0,44.3003,44.31,44.1739,44.2322,48564.0
2017-09-18 11:10:00,45.48,45.51,45.39,45.41,68148.0,44.2322,44.2614,44.1447,44.1642,68148.0
2017-09-18 11:15:00,45.42,45.48,45.4,45.46,65323.0,44.1739,44.2322,44.1544,44.2128,65323.0
2017-09-18 11:20:00,45.45,45.51,45.45,45.48,55122.0,44.2031,44.2614,44.2031,44.2322,55122.0
2017-09-18 11:25:00,45.49,45.51,45.44,45.5,31175.0,44.242,44.2614,44.1933,44.2517,31175.0
2017-09-18 11:30:00,45.49,45.49,45.39,45.4,33948.0,44.242,44.242,44.1447,44.1544,33948.0
2017-09-18 11:35:00,45.4,45.42,45.33,45.36,105935.0,44.1544,44.1739,44.0863,44.1155,105935.0
2017-09-18 11:40:00,45.37,45.4,45.32,45.38,39594.0,44.1252,44.1544,44.0766,44.135,39594.0
2017-09-18 11:45:00,45.38,45.39,45.32,45.37,92925.0,44.135,44.1447,44.0766,44.1252,92925.0
2017-09-18 11:50:00,45.37,45.42,45.33,45.42,92858.0,44.1252,44.1739,44.0863,44.1739,92858.0
2017-09-18 11:55:00,45.41,45.48,45.4,45.41,88100.0,44.1642,44.2322,44.1544,44.1642,88100.0
2017-09-18 12:00:00,45.41,45.43,45.37,45.4,14948.0,44.1642,44.1836,44.1252,44.1544,14948.0
2017-09-18 12:05:00,45.4,45.43,45.38,45.41,24443.0,44.1544,44.1836,44.135,44.1642,24443.0
2017-09-18 12:10:00,45.41,45.47,45.4,45.47,25905.0,44.1642,44.2225,44.1544,44.2225,25905.0
2017-09-18 12:15:00,45.47,45.52,45.46,45.51,77571.0,44.2225,44.2711,44.2128,44.2614,77571.0
2017-09-18 12:20:00,45.52,45.53,45.5,45.52,56489.0,44.2711,44.2809,44.2517,44.2711,56489.0
2017-09-18 12:25:00,45.52,45.55,45.47,45.54,37453.0,44.2711,44.3003,44.2225,44.2906,37453.0
2017-09-18 12:30:00,45.54,45.55,45.5,45.5,27869.0,44.2906,44.3003,44.2517,44.2517,27869.0
2017-09-18 12:35:00,45.5,45.54,45.47,45.53,37706.0,44.2517,44.2906,44.2225,44.2809,37706.0
2017-09-18 12:40:00,45.53,45.53,45.49,45.52,28814.0,44.2809,44.2809,44.242,44.2711,28814.0
2017-09-18 12:45:00,45.52,45.52,45.48,45.49,37808.0,44.2711,44.2711,44.2322,44.242,37808.0
2017-09-18 12:50:00,45.49,45.53,45.47,45.5,27641.0,44.242,44.2809,44.2225,44.2517,27641.0
2017-09-18 12:55:00,45.51,45.53,45.47,45.49,71942.0,44.2614,44.2809,44.2225,44.242,71942.0
2017-09-18 13:00:00,45.5,45.51,45.46,45.5,24840.0,44.2517,44.2614,44.2128,44.2517,24840.0
2017-09-18 13:05:00,45.49,45.52,45.46,45.46,28381.0,44.242,44.2711,44.2128,44.2128,28381.0
2017-09-18 13:10:00,45.46,45.5,45.45,45.48,29156.0,44.2128,44.2517,44.2031,44.2322,29156.0
2017-09-18 13:15:00,45.47,45.48,45.42,45.47,19843.0,44.2225,44.2322,44.1739,44.2225,19843.0
2017-09-18 13:20:00,45.47,45.48,45.37,45.4,38254.0,44.2225,44.2322,44.1252,44.1544,38254.0
2017-09-18 13:25:00,45.4,45.44,45.38,45.38,21265.0,44.1544,44.1933,44.135,44.135,21265.0
2017-09-18 13:30:00,45.39,45.41,45.35,45.37,19995.0,44.1447,44.1642,44.1058,44.1252,19995.0
2017-09-18 13:35:00,45.37,45.4,45.36,45.39,31465.0,44.1252,44.1544,44.1155,44.1447,31465.0
2017-09-18 13:40:00,45.38,45.44,45.38,45.44,32743.0,44.135,44.1933,44.135,44.1933,32743.0
2017-09-18 13:45:00,45.44,45.48,45.43,45.47,34779.0,44.1933,44.2322,44.1836,44.2225,34779.0
2017-09-18 13:50:00,45.47,45.5,45.43,45.43,18411.0,44.2225,44.2517,44.1836,44.1836,18411.0
2017-09-18 13:55:00,45.43,45.45,45.4,45.4,26225.0,44.1836,44.2031,44.1544,44.1544,26225.0
2017-09-18 14:00:00,45.39,45.44,45.39,45.41,18994.0,44.1447,44.1933,44.1447,44.1642,18994.0
2017-09-18 14:05:00,45.41,45.44,45.4,45.41,16170.0,44.1642,44.1933,44.1544,44.1642,16170.0
2017-09-18 14:10:00,45.41,45.43,45.39,45.41,15630.0,44.1642,44.1836,44.1447,44.1642,15630.0
2017-09-18 14:15:00,45.4,45.41,45.34,45.36,33843.0,44.1544,44.1642,44.0961,44.1155,33843.0
2017-09-18 14:20:00,45.37,45.44,45.35,45.43,32216.0,44.1252,44.1933,44.1058,44.1836,32216.0
2017-09-18 14:25:00,45.44,45.47,45.41,45.45,29283.0,44.1933,44.2225,44.1642,44.2031,29283.0
2017-09-18 14:30:00,45.46,45.47,45.44,45.46,37203.0,44.2128,44.2225,44.1933,44.2128,37203.0
2017-09-18 14:35:00,45.46,45.47,45.38,45.41,20175.0,44.2128,44.2225,44.135,44.1642,20175.0
2017-09-18 14:40:00,45.41,45.42,45.37,45.37,30448.0,44.1642,44.1739,44.1252,44.1252,30448.0
2017-09-18 14:45:00,45.36,45.41,45.35,45.39,37562.0,44.1155,44.1642,44.1058,44.1447,37562.0
2017-09-18 14:50:00,45.39,45.39,45.32,45.34,38607.0,44.1447,44.1447,44.0766,44.0961,38607.0
2017-09-18 14:55:00,45.35,45.39,45.34,45.35,22248.0,44.1058,44.1447,44.0961,44.1058,22248.0
2017-09-18 15:00:00,45.35,45.41,45.35,45.39,24756.0,44.1058,44.1642,44.1058,44.1447,24756.0
2017-09-18 15:05:00,45.39,45.47,45.38,45.45,38479.0,44.1447,44.2225,44.135,44.2031,38479.0
2017-09-18 15:10:00,45.46,45.48,45.43,45.44,28321.0,44.2128,44.2322,44.1836,44.1933,28321.0
2017-09-18 15:15:00,45.44,45.46,45.4,45.4,24244.0,44.1933,44.2128,44.1544,44.1544,24244.0
2017-09-18 15:20:00,45.4,45.44,45.39,45.4,27451.0,44.1544,44.1933,44.1447,44.1544,27451.0
2017-09-18 15:25:00,45.41,45.42,45.37,45.41,22063.0,44.1642,44.1739,44.1252,44.1642,22063.0
2017-09-18 15:30:00,45.41,45.42,45.36,45.38,44246.0,44.1642,44.1739,44.1155,44.135,44246.0
2017-09-18 15:35:00,45.38,45.42,45.35,45.41,44724.0,44.135,44.1739,44.1058,44.1642,44724.0
2017-09-18 15:40:00,45.41,45.42,45.37,45.38,53377.0,44.1642,44.1739,44.1252,44.135,53377.0
2017-09-18 15:45:00,45.39,45.4,45.32,45.33,75115.0,44.1447,44.1544,44.0766,44.0863,75115.0
2017-09-18 15:50:00,45.33,45.36,45.31,45.35,166959.0,44.0863,44.1155,44.0669,44.1058,166959.0
2017-09-18 15:55:00,45.35,45.36,45.27,45.31,222469.0,44.1058,44.1155,44.028,44.0669,222469.0
2017-09-19 09:30:00,45.3,45.41,45.2,45.31,75774.0,44.0572,44.1642,43.9599,44.0669,75774.0
2017-09-19 09:35:00,45.31,45.45,45.25,45.35,46510.0,44.0669,44.2031,44.0085,44.1058,46510.0
2017-09-19 09:40:00,45.36,45.41,45.31,45.41,48725.0,44.1155,44.1642,44.0669,44.1642,48725.0
2017-09-19 09:45:00,45.41,45.66,45.4,45.54,113805.0,44.1642,44.4073,44.1544,44.2906,113805.0
2017-09-19 09:50:00,45.54,45.61,45.46,45.53,134904.0,44.2906,44.3587,44.2128,44.2809,134904.0
2017-09-19 09:55:00,45.54,45.58,45.48,45.54,147127.0,44.2906,44.3295,44.2322,44.2906,147127.0
2017-09-19 10:00:00,45.55,45.64,45.53,45.53,131995.0,44.3003,44.3878,44.2809,44.2809,131995.0
2017-09-19 10:05:00,45.53,45.55,45.38,45.48,63844.0,44.2809,44.3003,44.135,44.2322,63844.0
2017-09-19 10:10:00,45.46,45.48,45.33,45.36,85723.0,44.2128,44.2322,44.0863,44.1155,85723.0
2017-09-19 10:15:00,45.36,45.38,45.29,45.34,43573.0,44.1155,44.135,44.0474,44.0961,43573.0
2017-09-19 10:20:00,45.33,45.35,45.25,45.26,42729.0,44.0863,44.1058,44.0085,44.0183,42729.0
2017-09-19 10:25:00,45.25,45.32,45.24,45.29,38520.0,44.0085,44.0766,43.9988,44.0474,38520.0
2017-09-19 10:30:00,45.3,45.34,45.25,45.28,35995.0,44.0572,44.0961,44.0085,44.0377,35995.0
2017-09-19 10:35:00,45.28,45.3,45.19,45.24,46528.0,44.0377,44.0572,43.9502,43.9988,46528.0
2017-09-19 10:40:00,45.25,45.28,45.23,45.26,40883.0,44.0085,44.0377,43.9891,44.0183,40883.0
2017-09-19 10:45:00,45.26,45.26,45.16,45.19,32296.0,44.0183,44.0183,43.921,43.9502,32296.0
2017-09-19 10:50:00,45.2,45.24,45.18,45.2,196763.0,43.9599,43.9988,43.9405,43.9599,196763.0
2017-09-19 10:55:00,45.21,45.23,44.77,44.78,187528.0,43.9696,43.9891,43.5417,43.5514,187528.0
2017-09-19 11:00:00,44.79,45.04,44.79,44.84,165009.0,43.5612,43.8043,43.5612,43.6098,165009.0
2017-09-19 11:05:00,44.84,44.85,44.35,44.41,219745.0,43.6098,43.6195,43.1332,43.1916,219745.0
2017-09-19 11:10:00,44.41,44.64,44.4,44.6,169454.0,43.1916,43.4153,43.1819,43.3764,169454.0
2017-09-19 11:15:00,44.6,44.64,44.52,44.62,143954.0,43.3764,43.4153,43.2986,43.3958,143954.0
2017-09-19 11:20:00,44.61,44.64,44.55,44.56,74311.0,43.3861,43.4153,43.3277,43.3375,74311.0
2017-09-19 11:25:00,44.56,44.61,44.54,44.56,71844.0,43.3375,43.3861,43.318,43.3375,71844.0
2017-09-19 11:30:00,44.56,44.57,44.47,44.5,63752.0,43.3375,43.3472,43.2499,43.2791,63752.0
2017-09-19 11:35:00,44.51,44.52,44.37,44.37,91141.0,43.2888,43.2986,43.1527,43.1527,91141.0
2017-09-19 11:40:00,44.37,44.44,44.37,44.39,61502.0,43.1527,43.2208,43.1527,43.1721,61502.0
2017-09-19 11:45:00,44.4,44.45,44.27,44.3,74199.0,43.1819,43.2305,43.0554,43.0846,74199.0
2017-09-19 11:50:00,44.31,44.31,44.23,44.29,77864.0,43.0943,43.0943,43.0165,43.0749,77864.0
2017-09-19 11:55:00,44.29,44.29,44.21,44.21,64591.0,43.0749,43.0749,42.9971,42.9971,64591.0
2017-09-19 12:00:00,44.22,44.37,44.22,44.34,98206.0,43.0068,43.1527,43.0068,43.1235,98206.0
2017-09-19 12:05:00,44.34,44.35,44.29,44.32,40989.0,43.1235,43.1332,43.0749,43.1041,40989.0
2017-09-19 12:10:00,44.32,44.33,44.11,44.13,97296.0,43.1041,43.1138,42.8998,42.9193,97296.0
2017-09-19 12:15:00,44.13,44.24,44.13,44.2,58167.0,42.9193,43.0263,42.9193,42.9873,58167.0
2017-09-19 12:20:00,44.2,44.22,44.16,44.19,76425.0,42.9873,43.0068,42.9484,42.9776,76425.0
2017-09-19 12:25:00,44.2,44.26,44.17,44.25,53821.0,42.9873,43.0457,42.9582,43.036,53821.0
2017-09-19 12:30:00,44.26,44.26,44.16,44.16,36714.0,43.0457,43.0457,42.9484,42.9484,36714.0
2017-09-19 12:35:00,44.17,44.17,44.03,44.05,132956.0,42.9582,42.9582,42.822,42.8415,132956.0
2017-09-19 12:40:00,44.06,44.29,44.06,44.24,104160.0,42.8512,43.0749,42.8512,43.0263,104160.0
2017-09-19 12:45:00,44.25,44.28,44.21,44.23,46587.0,43.036,43.0652,42.9971,43.0165,46587.0
2017-09-19 12:50:00,44.24,44.34,44.24,44.3,39456.0,43.0263,43.1235,43.0263,43.0846,39456.0
2017-09-19 12:55:00,44.3,44.32,44.19,44.21,59988.0,43.0846,43.1041,42.9776,42.9971,59988.0
2017-09-19 13:00:00,44.21,44.25,44.19,44.23,48666.0,42.9971,43.036,42.9776,43.0165,48666.0
2017-09-19 13:05:00,44.22,44.26,44.22,44.25,26294.0,43.0068,43.0457,43.0068,43.036,26294.0
2017-09-19 13:10:00,44.26,44.27,44.21,44.23,40415.0,43.0457,43.0554,42.9971,43.0165,40415.0
2017-09-19 13:15:00,44.22,44.25,44.22,44.23,25209.0,43.0068,43.036,43.0068,43.0165,25209.0
2017-09-19 13:20:00,44.23,44.23,44.12,44.13,73580.0,43.0165,43.0165,42.9095,42.9193,73580.0
2017-09-19 13:25:00,44.13,44.18,44.11,44.17,44839.0,42.9193,42.9679,42.8998,42.9582,44839.0
2017-09-19 13:30:00,44.16,44.2,44.12,44.16,70485.0,42.9484,42.9873,42.9095,42.9484,70485.0
2017-09-19 13:35:00,44.16,44.16,44.1,44.13,37498.0,42.9484,42.9484,42.8901,42.9193,37498.0
2017-09-19 13:40:00,44.13,44.18,44.11,44.16,101467.0,42.9193,42.9679,42.8998,42.9484,101467.0
2017-09-19 13:45:00,44.15,44.18,44.11,44.18,106836.0,42.9387,42.9679,42.8998,42.9679,106836.0
2017-09-19 13:50:00,44.18,44.25,44.17,44.25,34882.0,42.9679,43.036,42.9582,43.036,34882.0
2017-09-19 13:55:00,44.25,44.29,44.24,44.29,39673.0,43.036,43.0749,43.0263,43.0749,39673.0
2017-09-19 14:00:00,44.29,44.34,44.29,44.32,32287.0,43.0749,43.1235,43.0749,43.1041,32287.0
2017-09-19 14:05:00,44.33,44.41,44.33,44.37,70853.0,43.1138,43.1916,43.1138,43.1527,70853.0
2017-09-19 14:10:00,44.36,44.44,44.35,44.41,165040.0,43.143,43.2208,43.1332,43.1916,165040.0
2017-09-19 14:15:00,44.41,44.53,44.39,44.51,77961.0,43.1916,43.3083,43.1721,43.2888,77961.0
2017-09-19 14:20:00,44.5,44.57,44.5,44.54,60527.0,43.2791,43.3472,43.2791,43.318,60527.0
2017-09-19 14:25:00,44.54,44.58,44.53,44.55,48977.0,43.318,43.3569,43.3083,43.3277,48977.0
2017-09-19 14:30:00,44.55,44.61,44.55,44.6,45333.0,43.3277,43.3861,43.3277,43.3764,45333.0
2017-09-19 14:35:00,44.6,44.6,44.57,44.58,20185.0,43.3764,43.3764,43.3472,43.3569,20185.0
2017-09-19 14:40:00,44.57,44.59,44.56,44.57,37963.0,43.3472,43.3666,43.3375,43.3472,37963.0
2017-09-19 14:45:00,44.58,44.6,44.57,44.59,26849.0,43.3569,43.3764,43.3472,43.3666,26849.0
2017-09-19 14:50:00,44.59,44.59,44.55,44.55,24151.0,43.3666,43.3666,43.3277,43.3277,24151.0
2017-09-19 14:55:00,44.55,44.56,44.48,44.53,80516.0,43.3277,43.3375,43.2597,43.3083,80516.0
2017-09-19 15:00:00,44.53,44.54,44.5,44.53,37664.0,43.3083,43.318,43.2791,43.3083,37664.0
2017-09-19 15:05:00,44.52,44.56,44.52,44.54,132259.0,43.2986,43.3375,43.2986,43.318,132259.0
2017-09-19 15:10:00,44.54,44.54,44.51,44.53,46431.0,43.318,43.318,43.2888,43.3083,46431.0
2017-09-19 15:15:00,44.53,44.55,44.51,44.55,46389.0,43.3083,43.3277,43.2888,43.3277,46389.0
2017-09-19 15:20:00,44.55,44.59,44.55,44.58,48166.0,43.3277,43.3666,43.3277,43.3569,48166.0
2017-09-19 15:25:00,44.58,44.58,44.55,44.55,20156.0,43.3569,43.3569,43.3277,43.3277,20156.0
2017-09-19 15:30:00,44.55,44.56,44.47,44.48,65900.0,43.3277,43.3375,43.2499,43.2597,65900.0
2017-09-19 15:35:00,44.49,44.53,44.48,44.53,68514.0,43.2694,43.3083,43.2597,43.3083,68514.0
2017-09-19 15:40:00,44.53,44.53,44.49,44.49,94543.0,43.3083,43.3083,43.2694,43.2694,94543.0
2017-09-19 15:45:00,44.49,44.52,44.47,44.48,101144.0,43.2694,43.2986,43.2499,43.2597,101144.0
2017-09-19 15:50:00,44.48,44.48,44.38,44.39,173756.0,43.2597,43.2597,43.1624,43.1721,173756.0
2017-09-19 15:55:00,44.4,44.4,44.36,44.39,247717.0,43.1819,43.1819,43.143,43.1721,247717.0
2017-09-20 09:30:00,44.92,44.92,44.46,44.53,310801.0,43.6876,43.6876,43.2402,43.3083,310801.0
2017-09-20 09:35:00,44.53,44.77,44.49,44.66,102009.0,43.3083,43.5417,43.2694,43.4347,102009.0
2017-09-20 09:40:00,44.64,44.76,44.49,44.51,69606.0,43.4153,43.532,43.2694,43.2888,69606.0
2017-09-20 09:45:00,44.51,44.78,44.51,44.73,92683.0,43.2888,43.5514,43.2888,43.5028,92683.0
2017-09-20 09:50:00,44.71,45.2,44.7,45.07,188322.0,43.4834,43.9599,43.4736,43.8335,188322.0
2017-09-20 09:55:00,45.08,45.33,45.08,45.23,71709.0,43.8432,44.0863,43.8432,43.9891,71709.0
2017-09-20 10:00:00,45.23,45.29,45.05,45.07,55121.0,43.9891,44.0474,43.814,43.8335,55121.0
2017-09-20 10:05:00,45.08,45.17,45.05,45.09,35953.0,43.8432,43.9307,43.814,43.8529,35953.0
2017-09-20 10:10:00,45.09,45.09,45.0,45.07,37440.0,43.8529,43.8529,43.7654,43.8335,37440.0
2017-09-20 10:15:00,45.07,45.1,44.97,45.09,43953.0,43.8335,43.8627,43.7362,43.8529,43953.0
2017-09-20 10:20:00,45.08,45.15,45.06,45.06,29737.0,43.8432,43.9113,43.8238,43.8238,29737.0
2017-09-20 10:25:00,45.07,45.12,45.03,45.06,25603.0,43.8335,43.8821,43.7946,43.8238,25603.0
2017-09-20 10:30:00,45.06,45.19,45.06,45.14,41878.0,43.8238,43.9502,43.8238,43.9016,41878.0
2017-09-20 10:35:00,45.14,45.32,45.14,45.3,56036.0,43.9016,44.0766,43.9016,44.0572,56036.0
2017-09-20 10:40:00,45.3,45.33,45.23,45.32,54692.0,44.0572,44.0863,43.9891,44.0766,54692.0
2017-09-20 10:45:00,45.32,45.35,45.26,45.28,34140.0,44.0766,44.1058,44.0183,44.0377,34140.0
2017-09-20 10:50:00,45.27,45.44,45.27,45.42,70703.0,44.028,44.1933,44.028,44.1739,70703.0
2017-09-20 10:55:00,45.41,45.48,45.38,45.41,66337.0,44.1642,44.2322,44.135,44.1642,66337.0
2017-09-20 11:00:00,45.42,45.48,45.4,45.47,59412.0,44.1739,44.2322,44.1544,44.2225,59412.0
2017-09-20 11:05:00,45.46,45.47,45.35,45.35,46341.0,44.2128,44.2225,44.1058,44.1058,46341.0
2017-09-20 11:10:00,45.36,45.48,45.35,45.4,37292.0,44.1155,44.2322,44.1058,44.1544,37292.0
2017-09-20 11:15:00,45.39,45.43,45.34,45.4,26931.0,44.1447,44.1836,44.0961,44.1544,26931.0
2017-09-20 11:20:00,45.4,45.44,45.36,45.42,26042.0,44.1544,44.1933,44.1155,44.1739,26042.0
2017-09-20 11:25:00,45.43,45.47,45.39,45.4,50382.0,44.1836,44.2225,44.1447,44.1544,50382.0
2017-09-20 11:30:00,45.4,45.45,45.36,45.38,22147.0,44.1544,44.2031,44.1155,44.135,22147.0
2017-09-20 11:35:00,45.38,45.4,45.34,45.4,22603.0,44.135,44.1544,44.0961,44.1544,22603.0
2017-09-20 11:40:00,45.4,45.47,45.37,45.44,42004.0,44.1544,44.2225,44.1252,44.1933,42004.0
2017-09-20 11:45:00,45.43,45.45,45.4,45.4,21533.0,44.1836,44.2031,44.1544,44.1544,21533.0
2017-09-20 11:50:00,45.41,45.41,45.37,45.37,34816.0,44.1642,44.1642,44.1252,44.1252,34816.0
2017-09-20 11:55:00,45.36,45.39,45.32,45.33,52085.0,44.1155,44.1447,44.0766,44.0863,52085.0
2017-09-20 12:00:00,45.33,45.42,45.31,45.42,33817.0,44.0863,44.1739,44.0669,44.1739,33817.0
2017-09-20 12:05:00,45.43,45.47,45.42,45.43,25713.0,44.1836,44.2225,44.1739,44.1836,25713.0
2017-09-20 12:10:00,45.44,45.55,45.43,45.51,37567.0,44.1933,44.3003,44.1836,44.2614,37567.0
2017-09-20 12:15:00,45.49,45.56,45.47,45.54,27369.0,44.242,44.31,44.2225,44.2906,27369.0
2017-09-20 12:20:00,45.54,45.56,45.44,45.44,29128.0,44.2906,44.31,44.1933,44.1933,29128.0
2017-09-20 12:25:00,45.44,45.48,45.43,45.44,27060.0,44.1933,44.2322,44.1836,44.1933,27060.0
2017-09-20 12:30:00,45.44,45.46,45.36,45.37,28855.0,44.1933,44.2128,44.1155,44.1252,28855.0
2017-09-20 12:35:00,45.38,45.4,45.35,45.39,17392.0,44.135,44.1544,44.1058,44.1447,17392.0
2017-09-20 12:40:00,45.38,45.42,45.37,45.39,20033.0,44.135,44.1739,44.1252,44.1447,20033.0
2017-09-20 12:45:00,45.39,45.41,45.24,45.27,84377.0,44.1447,44.1642,43.9988,44.028,84377.0
2017-09-20 12:50:00,45.28,45.28,45.19,45.25,32920.0,44.0377,44.0377,43.9502,44.0085,32920.0
2017-09-20 12:55:00,45.26,45.26,45.19,45.2,44302.0,44.0183,44.0183,43.9502,43.9599,44302.0
2017-09-20 13:00:00,45.2,45.2,45.14,45.16,20778.0,43.9599,43.9599,43.9016,43.921,20778.0
2017-09-20 13:05:00,45.17,45.26,45.17,45.25,42335.0,43.9307,44.0183,43.9307,44.0085,42335.0
2017-09-20 13:10:00,45.24,45.31,45.22,45.3,22232.0,43.9988,44.0669,43.9794,44.0572,22232.0
2017-09-20 13:15:00,45.3,45.33,45.25,45.25,29162.0,44.0572,44.0863,44.0085,44.0085,29162.0
2017-09-20 13:20:00,45.26,45.28,45.25,45.25,13772.0,44.0183,44.0377,44.0085,44.0085,13772.0
2017-09-20 13:25:00,45.25,45.3,45.24,45.3,19120.0,44.0085,44.0572,43.9988,44.0572,19120.0
2017-09-20 13:30:00,45.3,45.34,45.27,45.28,32623.0,44.0572,44.0961,44.028,44.0377,32623.0
2017-09-20 13:35:00,45.28,45.36,45.28,45.36,26913.0,44.0377,44.1155,44.0377,44.1155,26913.0
2017-09-20 13:40:00,45.36,45.38,45.31,45.35,23689.0,44.1155,44.135,44.0669,44.1058,23689.0
2017-09-20 13:45:00,45.34,45.41,45.34,45.38,19186.0,44.0961,44.1642,44.0961,44.135,19186.0
2017-09-20 13:50:00,45.39,45.39,45.35,45.36,16005.0,44.1447,44.1447,44.1058,44.1155,16005.0
2017-09-20 13:55:00,45.34,45.44,45.34,45.36,19619.0,44.0961,44.1933,44.0961,44.1155,19619.0
2017-09-20 14:00:00,45.35,45.36,45.2,45.35,38199.0,44.1058,44.1155,43.9599,44.1058,38199.0
2017-09-20 14:05:00,45.34,45.35,45.27,45.29,18184.0,44.0961,44.1058,44.028,44.0474,18184.0
2017-09-20 14:10:00,45.29,45.32,45.24,45.27,42774.0,44.0474,44.0766,43.9988,44.028,42774.0
2017-09-20 14:15:00,45.27,45.28,45.22,45.23,25955.0,44.028,44.0377,43.9794,43.9891,25955.0
2017-09-20 14:20:00,45.22,45.22,45.08,45.16,59140.0,43.9794,43.9794,43.8432,43.921,59140.0
2017-09-20 14:25:00,45.16,45.19,45.08,45.09,36764.0,43.921,43.9502,43.8432,43.8529,36764.0
2017-09-20 14:30:00,45.09,45.12,45.08,45.1,37062.0,43.8529,43.8821,43.8432,43.8627,37062.0
2017-09-20 14:35:00,45.1,45.2,45.08,45.18,31391.0,43.8627,43.9599,43.8432,43.9405,31391.0
2017-09-20 14:40:00,45.17,45.19,45.14,45.18,31499.0,43.9307,43.9502,43.9016,43.9405,31499.0
2017-09-20 14:45:00,45.18,45.29,45.16,45.29,44754.0,43.9405,44.0474,43.921,44.0474,44754.0
2017-09-20 14:50:00,45.28,45.39,45.26,45.38,37099.0,44.0377,44.1447,44.0183,44.135,37099.0
2017-09-20 14:55:00,45.38,45.49,45.38,45.45,35094.0,44.135,44.242,44.135,44.2031,35094.0
2017-09-20 15:00:00,45.44,45.45,45.41,45.44,32920.0,44.1933,44.2031,44.1642,44.1933,32920.0
2017-09-20 15:05:00,45.43,45.44,45.37,45.37,37888.0,44.1836,44.1933,44.1252,44.1252,37888.0
2017-09-20 15:10:00,45.37,45.38,45.34,45.36,34819.0,44.1252,44.135,44.0961,44.1155,34819.0
2017-09-20 15:15:00,45.37,45.39,45.35,45.38,32962.0,44.1252,44.1447,44.1058,44.135,32962.0
2017-09-20 15:20:00,45.37,45.38,45.35,45.36,23795.0,44.1252,44.135,44.1058,44.1155,23795.0
2017-09-20 15:25:00,45.36,45.37,45.32,45.34,37451.0,44.1155,44.1252,44.0766,44.0961,37451.0
2017-09-20 15:30:00,45.34,45.37,45.33,45.34,43002.0,44.0961,44.1252,44.0863,44.0961,43002.0
2017-09-20 15:35:00,45.34,45.35,45.31,45.31,57374.0,44.0961,44.1058,44.0669,44.0669,57374.0
2017-09-20 15:40:00,45.31,45.31,45.23,45.24,58452.0,44.0669,44.0669,43.9891,43.9988,58452.0
2017-09-20 15:45:00,45.23,45.29,45.22,45.29,60215.0,43.9891,44.0474,43.9794,44.0474,60215.0
2017-09-20 15:50:00,45.29,45.36,45.29,45.34,137686.0,44.0474,44.1155,44.0474,44.0961,137686.0
2017-09-20 15:55:00,45.34,45.44,45.33,45.43,302593.0,44.0961,44.1933,44.0863,44.1836,302593.0
2017-09-21 09:30:00,45.47,45.47,45.27,45.43,51505.0,44.2225,44.2225,44.028,44.1836,51505.0
2017-09-21 09:35:00,45.43,45.43,45.14,45.19,73164.0,44.1836,44.1836,43.9016,43.9502,73164.0
2017-09-21 09:40:00,45.18,45.22,45.05,45.15,49859.0,43.9405,43.9794,43.814,43.9113,49859.0
2017-09-21 09:45:00,45.17,45.18,44.99,45.06,57194.0,43.9307,43.9405,43.7557,43.8238,57194.0
2017-09-21 09:50:00,45.06,45.14,45.01,45.11,43993.0,43.8238,43.9016,43.7751,43.8724,43993.0
2017-09-21 09:55:00,45.12,45.2,45.08,45.17,119923.0,43.8821,43.9599,43.8432,43.9307,119923.0
2017-09-21 10:00:00,45.17,45.38,45.16,45.32,70868.0,43.9307,44.135,43.921,44.0766,70868.0
2017-09-21 10:05:00,45.3,45.38,45.28,45.36,31894.0,44.0572,44.135,44.0377,44.1155,31894.0
2017-09-21 10:10:00,45.36,45.52,45.36,45.46,236113.0,44.1155,44.2711,44.1155,44.2128,236113.0
2017-09-21 10:15:00,45.45,45.6,45.44,45.6,74921.0,44.2031,44.3489,44.1933,44.3489,74921.0
2017-09-21 10:20:00,45.6,45.69,45.57,45.63,55054.0,44.3489,44.4365,44.3198,44.3781,55054.0
2017-09-21 10:25:00,45.63,45.74,45.61,45.73,97929.0,44.3781,44.4851,44.3587,44.4754,97929.0
2017-09-21 10:30:00,45.73,45.86,45.72,45.8,84476.0,44.4754,44.6018,44.4656,44.5435,84476.0
2017-09-21 10:35:00,45.79,45.8,45.69,45.71,70027.0,44.5337,44.5435,44.4365,44.4559,70027.0
2017-09-21 10:40:00,45.71,45.76,45.66,45.66,83028.0,44.4559,44.5045,44.4073,44.4073,83028.0
2017-09-21 10:45:00,45.66,45.75,45.66,45.69,65620.0,44.4073,44.4948,44.4073,44.4365,65620.0
2017-09-21 10:50:00,45.7,45.7,45.6,45.66,72171.0,44.4462,44.4462,44.3489,44.4073,72171.0
2017-09-21 10:55:00,45.66,45.79,45.66,45.76,59193.0,44.4073,44.5337,44.4073,44.5045,59193.0
2017-09-21 11:00:00,45.76,45.77,45.74,45.77,33880.0,44.5045,44.5143,44.4851,44.5143,33880.0
2017-09-21 11:05:00,45.77,45.93,45.77,45.93,65904.0,44.5143,44.6699,44.5143,44.6699,65904.0
2017-09-21 11:10:00,45.93,45.99,45.92,45.99,100589.0,44.6699,44.7282,44.6602,44.7282,100589.0
2017-09-21 11:15:00,46.0,46.12,45.98,46.09,113559.0,44.738,44.8547,44.7185,44.8255,113559.0
2017-09-21 11:20:00,46.08,46.11,46.05,46.11,65720.0,44.8158,44.8449,44.7866,44.8449,65720.0
2017-09-21 11:25:00,46.1,46.12,46.03,46.1,31213.0,44.8352,44.8547,44.7671,44.8352,31213.0
2017-09-21 11:30:00,46.09,46.21,46.09,46.19,43131.0,44.8255,44.9422,44.8255,44.9228,43131.0
2017-09-21 11:35:00,46.18,46.32,46.17,46.29,57465.0,44.913,45.0492,44.9033,45.02,57465.0
2017-09-21 11:40:00,46.28,46.33,46.28,46.31,76486.0,45.0103,45.0589,45.0103,45.0395,76486.0
2017-09-21 11:45:00,46.31,46.36,46.28,46.33,52365.0,45.0395,45.0881,45.0103,45.0589,52365.0
2017-09-21 11:50:00,46.33,46.34,46.22,46.23,52483.0,45.0589,45.0686,44.9519,44.9617,52483.0
2017-09-21 11:55:00,46.24,46.34,46.23,46.32,36350.0,44.9714,45.0686,44.9617,45.0492,36350.0
2017-09-21 12:00:00,46.32,46.49,46.32,46.45,112074.0,45.0492,45.2145,45.0492,45.1756,112074.0
2017-09-21 12:05:00,46.46,46.46,46.4,46.42,60213.0,45.1853,45.1853,45.127,45.1464,60213.0
2017-09-21 12:10:00,46.41,46.45,46.4,46.41,29131.0,45.1367,45.1756,45.127,45.1367,29131.0
2017-09-21 12:15:00,46.4,46.44,46.37,46.44,41904.0,45.127,45.1659,45.0978,45.1659,41904.0
2017-09-21 12:20:00,46.44,46.51,46.41,46.48,82738.0,45.1659,45.234,45.1367,45.2048,82738.0
2017-09-21 12:25:00,46.48,46.52,46.44,46.45,53318.0,45.2048,45.2437,45.1659,45.1756,53318.0
2017-09-21 12:30:00,46.44,46.45,46.41,46.41,28999.0,45.1659,45.1756,45.1367,45.1367,28999.0
2017-09-21 12:35:00,46.42,46.46,46.38,46.45,46644.0,45.1464,45.1853,45.1075,45.1756,46644.0
2017-09-21 12:40:00,46.45,46.47,46.44,46.46,48565.0,45.1756,45.1951,45.1659,45.1853,48565.0
2017-09-21 12:45:00,46.46,46.49,46.46,46.48,33586.0,45.1853,45.2145,45.1853,45.2048,33586.0
2017-09-21 12:50:00,46.47,46.54,46.47,46.52,38337.0,45.1951,45.2631,45.1951,45.2437,38337.0
2017-09-21 12:55:00,46.52,46.54,46.49,46.53,28750.0,45.2437,45.2631,45.2145,45.2534,28750.0
2017-09-21 13:00:00,46.53,46.57,46.51,46.51,17872.0,45.2534,45.2923,45.234,45.234,17872.0
2017-09-21 13:05:00,46.51,46.53,46.47,46.52,46925.0,45.234,45.2534,45.1951,45.2437,46925.0
2017-09-21 13:10:00,46.52,46.53,46.49,46.5,20327.0,45.2437,45.2534,45.2145,45.2242,20327.0
2017-09-21 13:15:00,46.5,46.53,46.49,46.52,29012.0,45.2242,45.2534,45.2145,45.2437,29012.0
2017-09-21 13:20:00,46.52,46.54,46.46,46.47,62128.0,45.2437,45.2631,45.1853,45.1951,62128.0
2017-09-21 13:25:00,46.48,46.5,46.39,46.41,62784.0,45.2048,45.2242,45.1173,45.1367,62784.0
2017-09-21 13:30:00,46.41,46.42,46.27,46.29,44491.0,45.1367,45.1464,45.0006,45.02,44491.0
2017-09-21 13:35:00,46.28,46.28,46.21,46.23,26644.0,45.0103,45.0103,44.9422,44.9617,26644.0
2017-09-21 13:40:00,46.23,46.25,46.16,46.18,37866.0,44.9617,44.9811,44.8936,44.913,37866.0
2017-09-21 13:45:00,46.18,46.22,46.13,46.13,25069.0,44.913,44.9519,44.8644,44.8644,25069.0
2017-09-21 13:50:00,46.14,46.19,46.12,46.18,15211.0,44.8741,44.9228,44.8547,44.913,15211.0
2017-09-21 13:55:00,46.18,46.26,46.17,46.2,38080.0,44.913,44.9908,44.9033,44.9325,38080.0
2017-09-21 14:00:00,46.21,46.33,46.21,46.32,46099.0,44.9422,45.0589,44.9422,45.0492,46099.0
2017-09-21 14:05:00,46.31,46.33,46.29,46.29,20860.0,45.0395,45.0589,45.02,45.02,20860.0
2017-09-21 14:10:00,46.29,46.29,46.16,46.16,30111.0,45.02,45.02,44.8936,44.8936,30111.0
2017-09-21 14:15:00,46.17,46.18,46.14,46.15,26075.0,44.9033,44.913,44.8741,44.8838,26075.0
2017-09-21 14:20:00,46.15,46.27,46.14,46.27,30915.0,44.8838,45.0006,44.8741,45.0006,30915.0
2017-09-21 14:25:00,46.27,46.3,46.26,46.3,24438.0,45.0006,45.0297,44.9908,45.0297,24438.0
2017-09-21 14:30:00,46.29,46.29,46.25,46.25,16291.0,45.02,45.02,44.9811,44.9811,16291.0
2017-09-21 14:35:00,46.26,46.3,46.26,46.28,24449.0,44.9908,45.0297,44.9908,45.0103,24449.0
2017-09-21 14:40:00,46.29,46.33,46.27,46.27,39435.0,45.02,45.0589,45.0006,45.0006,39435.0
2017-09-21 14:45:00,46.28,46.3,46.22,46.28,48991.0,45.0103,45.0297,44.9519,45.0103,48991.0
2017-09-21 14:50:00,46.3,46.32,46.27,46.31,37310.0,45.0297,45.0492,45.0006,45.0395,37310.0
2017-09-21 14:55:00,46.32,46.34,46.27,46.33,30928.0,45.0492,45.0686,45.0006,45.0589,30928.0
2017-09-21 15:00:00,46.33,46.36,46.32,46.34,46175.0,45.0589,45.0881,45.0492,45.0686,46175.0
2017-09-21 15:05:00,46.33,46.34,46.27,46.28,42519.0,45.0589,45.0686,45.0006,45.0103,42519.0
2017-09-21 15:10:00,46.27,46.27,46.21,46.21,20058.0,45.0006,45.0006,44.9422,44.9422,20058.0
2017-09-21 15:15:00,46.22,46.23,46.17,46.2,27578.0,44.9519,44.9617,44.9033,44.9325,27578.0
2017-09-21 15:20:00,46.2,46.22,46.15,46.21,67295.0,44.9325,44.9519,44.8838,44.9422,67295.0
2017-09-21 15:25:00,46.21,46.26,46.2,46.25,54474.0,44.9422,44.9908,44.9325,44.9811,54474.0
2017-09-21 15:30:00,46.25,46.31,46.23,46.3,94293.0,44.9811,45.0395,44.9617,45.0297,94293.0
2017-09-21 15:35:00,46.29,46.31,46.18,46.2,86488.0,45.02,45.0395,44.913,44.9325,86488.0
2017-09-21 15:40:00,46.2,46.22,46.19,46.21,147941.0,44.9325,44.9519,44.9228,44.9422,147941.0
2017-09-21 15:45:00,46.21,46.32,46.21,46.32,104077.0,44.9422,45.0492,44.9422,45.0492,104077.0
2017-09-21 15:50:00,46.31,46.38,46.25,46.35,213157.0,45.0395,45.1075,44.9811,45.0784,213157.0
2017-09-21 15:55:00,46.34,46.36,46.28,46.29,231018.0,45.0686,45.0881,45.0103,45.02,231018.0
2017-09-22 09:30:00,46.58,47.16,46.57,46.69,250466.0,45.3021,45.8661,45.2923,45.409,250466.0
2017-09-22 09:35:00,46.7,46.7,46.35,46.46,154617.0,45.4188,45.4188,45.0784,45.1853,154617.0
2017-09-22 09:40:00,46.45,46.75,46.43,46.66,109159.0,45.1756,45.4674,45.1562,45.3799,109159.0
2017-09-22 09:45:00,46.64,46.99,46.61,46.94,172066.0,45.3604,45.7008,45.3312,45.6522,172066.0
2017-09-22 09:50:00,46.94,46.98,46.85,46.89,125295.0,45.6522,45.6911,45.5646,45.6035,125295.0
2017-09-22 09:55:00,46.89,46.96,46.83,46.86,64271.0,45.6035,45.6716,45.5452,45.5744,64271.0
2017-09-22 10:00:00,46.85,47.0,46.82,46.88,79663.0,45.5646,45.7105,45.5355,45.5938,79663.0
2017-09-22 10:05:00,46.88,46.98,46.83,46.98,77703.0,45.5938,45.6911,45.5452,45.6911,77703.0
2017-09-22 10:10:00,46.99,47.1,46.99,47.07,88854.0,45.7008,45.8078,45.7008,45.7786,88854.0
2017-09-22 10:15:00,47.08,47.1,46.97,46.99,39888.0,45.7883,45.8078,45.6814,45.7008,39888.0
2017-09-22 10:20:00,47.0,47.14,47.0,47.13,52529.0,45.7105,45.8467,45.7105,45.837,52529.0
2017-09-22 10:25:00,47.12,47.16,47.09,47.13,56769.0,45.8272,45.8661,45.7981,45.837,56769.0
2017-09-22 10:30:00,47.14,47.34,47.08,47.33,96310.0,45.8467,46.0412,45.7883,46.0315,96310.0
2017-09-22 10:35:00,47.34,47.34,47.16,47.19,45964.0,46.0412,46.0412,45.8661,45.8953,45964.0
2017-09-22 10:40:00,47.2,47.26,47.11,47.14,56688.0,45.905,45.9634,45.8175,45.8467,56688.0
2017-09-22 10:45:00,47.15,47.17,47.03,47.07,61522.0,45.8564,45.8759,45.7397,45.7786,61522.0
2017-09-22 10:50:00,47.06,47.09,46.99,47.02,50888.0,45.7689,45.7981,45.7008,45.73,50888.0
2017-09-22 10:55:00,47.02,47.03,46.96,47.01,55635.0,45.73,45.7397,45.6716,45.7203,55635.0
2017-09-22 11:00:00,47.01,47.07,47.0,47.02,47070.0,45.7203,45.7786,45.7105,45.73,47070.0
2017-09-22 11:05:00,47.02,47.04,46.99,47.01,54350.0,45.73,45.7494,45.7008,45.7203,54350.0
2017-09-22 11:10:00,47.0,47.05,46.94,47.02,47130.0,45.7105,45.7592,45.6522,45.73,47130.0
2017-09-22 11:15:00,47.02,47.03,46.99,47.01,23831.0,45.73,45.7397,45.7008,45.7203,23831.0
2017-09-22 11:20:00,47.01,47.02,46.92,46.99,59586.0,45.7203,45.73,45.6327,45.7008,59586.0
2017-09-22 11:25:00,46.98,47.05,46.97,47.03,40007.0,45.6911,45.7592,45.6814,45.7397,40007.0
2017-09-22 11:30:00,47.03,47.13,47.0,47.09,35068.0,45.7397,45.837,45.7105,45.7981,35068.0
2017-09-22 11:35:00,47.08,47.08,47.0,47.01,28115.0,45.7883,45.7883,45.7105,45.7203,28115.0
2017-09-22 11:40:00,47.0,47.08,47.0,47.08,50026.0,45.7105,45.7883,45.7105,45.7883,50026.0
2017-09-22 11:45:00,47.09,47.09,47.0,47.01,20661.0,45.7981,45.7981,45.7105,45.7203,20661.0
2017-09-22 11:50:00,47.0,47.07,47.0,47.05,21211.0,45.7105,45.7786,45.7105,45.7592,21211.0
2017-09-22 11:55:00,47.04,47.09,47.03,47.08,23364.0,45.7494,45.7981,45.7397,45.7883,23364.0
2017-09-22 12:00:00,47.08,47.19,47.08,47.17,29347.0,45.7883,45.8953,45.7883,45.8759,29347.0
2017-09-22 12:05:00,47.18,47.19,47.11,47.17,33333.0,45.8856,45.8953,45.8175,45.8759,33333.0
2017-09-22 12:10:00,47.17,47.2,47.07,47.08,29353.0,45.8759,45.905,45.7786,45.7883,29353.0
2017-09-22 12:15:00,47.07,47.11,47.03,47.09,44504.0,45.7786,45.8175,45.7397,45.7981,44504.0
2017-09-22 12:20:00,47.09,47.2,47.08,47.2,126977.0,45.7981,45.905,45.7883,45.905,126977.0
2017-09-22 12:25:00,47.2,47.32,47.19,47.29,86395.0,45.905,46.0217,45.8953,45.9926,86395.0
2017-09-22 12:30:00,47.28,47.34,47.24,47.34,37959.0,45.9828,46.0412,45.9439,46.0412,37959.0
2017-09-22 12:35:00,47.34,47.4,47.32,47.38,58281.0,46.0412,46.0996,46.0217,46.0801,58281.0
2017-09-22 12:40:00,47.37,47.46,47.37,47.45,54748.0,46.0704,46.1579,46.0704,46.1482,54748.0
2017-09-22 12:45:00,47.45,47.46,47.31,47.32,67246.0,46.1482,46.1579,46.012,46.0217,67246.0
2017-09-22 12:50:00,47.31,47.35,47.26,47.28,38739.0,46.012,46.0509,45.9634,45.9828,38739.0
2017-09-22 12:55:00,47.29,47.31,47.25,47.27,42675.0,45.9926,46.012,45.9537,45.9731,42675.0
2017-09-22 13:00:00,47.27,47.28,47.22,47.25,45442.0,45.9731,45.9828,45.9245,45.9537,45442.0
2017-09-22 13:05:00,47.25,47.26,47.21,47.21,20316.0,45.9537,45.9634,45.9148,45.9148,20316.0
2017-09-22 13:10:00,47.22,47.23,47.16,47.16,35607.0,45.9245,45.9342,45.8661,45.8661,35607.0
2017-09-22 13:15:00,47.15,47.17,47.12,47.13,21696.0,45.8564,45.8759,45.8272,45.837,21696.0
2017-09-22 13:20:00,47.13,47.13,47.1,47.11,20800.0,45.837,45.837,45.8078,45.8175,20800.0
2017-09-22 13:25:00,47.12,47.15,47.09,47.14,45661.0,45.8272,45.8564,45.7981,45.8467,45661.0
2017-09-22 13:30:00,47.14,47.15,47.12,47.15,35282.0,45.8467,45.8564,45.8272,45.8564,35282.0
2017-09-22 13:35:00,47.14,47.15,47.1,47.1,25842.0,45.8467,45.8564,45.8078,45.8078,25842.0
2017-09-22 13:40:00,47.11,47.3,47.1,47.3,55920.0,45.8175,46.0023,45.8078,46.0023,55920.0
2017-09-22 13:45:00,47.3,47.33,47.27,47.3,37588.0,46.0023,46.0315,45.9731,46.0023,37588.0
2017-09-22 13:50:00,47.3,47.36,47.28,47.34,23594.0,46.0023,46.0607,45.9828,46.0412,23594.0
2017-09-22 13:55:00,47.33,47.36,47.27,47.33,29393.0,46.0315,46.0607,45.9731,46.0315,29393.0
2017-09-22 14:00:00,47.33,47.35,47.29,47.29,35962.0,46.0315,46.0509,45.9926,45.9926,35962.0
2017-09-22 14:05:00,47.3,47.32,47.23,47.23,32059.0,46.0023,46.0217,45.9342,45.9342,32059.0
2017-09-22 14:10:00,47.23,47.25,47.21,47.22,53352.0,45.9342,45.9537,45.9148,45.9245,53352.0
2017-09-22 14:15:00,47.21,47.22,47.17,47.21,47819.0,45.9148,45.9245,45.8759,45.9148,47819.0
2017-09-22 14:20:00,47.22,47.25,47.19,47.2,42414.0,45.9245,45.9537,45.8953,45.905,42414.0
2017-09-22 14:25:00,47.19,47.24,47.16,47.2,42432.0,45.8953,45.9439,45.8661,45.905,42432.0
2017-09-22 14:30:00,47.21,47.26,47.19,47.24,32678.0,45.9148,45.9634,45.8953,45.9439,32678.0
2017-09-22 14:35:00,47.25,47.3,47.24,47.26,35588.0,45.9537,46.0023,45.9439,45.9634,35588.0
2017-09-22 14:40:00,47.27,47.28,47.17,47.21,53132.0,45.9731,45.9828,45.8759,45.9148,53132.0
2017-09-22 14:45:00,47.22,47.22,47.14,47.15,24607.0,45.9245,45.9245,45.8467,45.8564,24607.0
2017-09-22 14:50:00,47.15,47.21,47.13,47.21,34706.0,45.8564,45.9148,45.837,45.9148,34706.0
2017-09-22 14:55:00,47.21,47.21,47.16,47.16,50999.0,45.9148,45.9148,45.8661,45.8661,50999.0
2017-09-22 15:00:00,47.17,47.21,47.16,47.21,26088.0,45.8759,45.9148,45.8661,45.9148,26088.0
2017-09-22 15:05:00,47.21,47.22,47.17,47.17,35861.0,45.9148,45.9245,45.8759,45.8759,35861.0
2017-09-22 15:10:00,47.17,47.19,47.17,47.19,27959.0,45.8759,45.8953,45.8759,45.8953,27959.0
2017-09-22 15:15:00,47.19,47.24,47.18,47.23,37799.0,45.8953,45.9439,45.8856,45.9342,37799.0
2017-09-22 15:20:00,47.22,47.28,47.2,47.27,49850.0,45.9245,45.9828,45.905,45.9731,49850.0
2017-09-22 15:25:00,47.26,47.28,47.22,47.23,43446.0,45.9634,45.9828,45.9245,45.9342,43446.0
2017-09-22 15:30:00,47.23,47.28,47.16,47.17,59890.0,45.9342,45.9828,45.8661,45.8759,59890.0
2017-09-22 15:35:00,47.17,47.17,47.09,47.1,81984.0,45.8759,45.8759,45.7981,45.8078,81984.0
2017-09-22 15:40:00,47.09,47.14,47.09,47.13,68290.0,45.7981,45.8467,45.7981,45.837,68290.0
2017-09-22 15:45:00,47.13,47.14,47.09,47.09,79533.0,45.837,45.8467,45.7981,45.7981,79533.0
2017-09-22 15:50:00,47.1,47.13,47.04,47.05,180387.0,45.8078,45.837,45.7494,45.7592,180387.0
2017-09-22 15:55:00,47.06,47.1,47.05,47.07,224355.0,45.7689,45.8078,45.7592,45.7786,224355.0
2017-09-25 09:30:00,46.98,47.56,46.89,47.54,234318.0,45.6911,46.2552,45.6035,46.2357,234318.0
2017-09-25 09:35:00,47.51,47.9,47.42,47.87,201482.0,46.2065,46.5858,46.119,46.5567,201482.0
2017-09-25 09:40:00,47.87,47.96,47.72,47.79,153726.0,46.5567,46.6442,46.4108,46.4789,153726.0
2017-09-25 09:45:00,47.77,47.8,47.47,47.5,89090.0,46.4594,46.4886,46.1676,46.1968,89090.0
2017-09-25 09:50:00,47.5,47.54,47.36,47.44,121431.0,46.1968,46.2357,46.0607,46.1385,121431.0
2017-09-25 09:55:00,47.44,47.53,47.34,47.36,62620.0,46.1385,46.226,46.0412,46.0607,62620.0
2017-09-25 10:00:00,47.36,47.66,47.36,47.63,60648.0,46.0607,46.3524,46.0607,46.3232,60648.0
2017-09-25 10:05:00,47.63,47.73,47.59,47.68,89172.0,46.3232,46.4205,46.2843,46.3719,89172.0
2017-09-25 10:10:00,47.68,47.69,47.56,47.6,73355.0,46.3719,46.3816,46.2552,46.2941,73355.0
2017-09-25 10:15:00,47.61,47.75,47.59,47.72,102373.0,46.3038,46.44,46.2843,46.4108,102373.0
2017-09-25 10:20:00,47.71,47.86,47.69,47.78,137569.0,46.401,46.5469,46.3816,46.4691,137569.0
2017-09-25 10:25:00,47.78,47.8,47.65,47.7,55838.0,46.4691,46.4886,46.3427,46.3913,55838.0
2017-09-25 10:30:00,47.7,47.74,47.58,47.68,77380.0,46.3913,46.4302,46.2746,46.3719,77380.0
2017-09-25 10:35:00,47.67,47.7,47.6,47.69,44062.0,46.3621,46.3913,46.2941,46.3816,44062.0
2017-09-25 10:40:00,47.69,47.69,47.53,47.64,100340.0,46.3816,46.3816,46.226,46.333,100340.0
2017-09-25 10:45:00,47.64,47.69,47.53,47.54,37502.0,46.333,46.3816,46.226,46.2357,37502.0
2017-09-25 10:50:00,47.54,47.54,47.36,47.47,97468.0,46.2357,46.2357,46.0607,46.1676,97468.0
2017-09-25 10:55:00,47.47,47.52,47.34,47.34,81202.0,46.1676,46.2163,46.0412,46.0412,81202.0
2017-09-25 11:00:00,47.35,47.36,47.18,47.2,118375.0,46.0509,46.0607,45.8856,45.905,118375.0
2017-09-25 11:05:00,47.19,47.21,47.12,47.19,78287.0,45.8953,45.9148,45.8272,45.8953,78287.0
2017-09-25 11:10:00,47.2,47.34,47.2,47.34,43750.0,45.905,46.0412,45.905,46.0412,43750.0
2017-09-25 11:15:00,47.35,47.44,47.3,47.3,33815.0,46.0509,46.1385,46.0023,46.0023,33815.0
2017-09-25 11:20:00,47.3,47.36,47.24,47.26,53256.0,46.0023,46.0607,45.9439,45.9634,53256.0
2017-09-25 11:25:00,47.25,47.52,47.25,47.51,46009.0,45.9537,46.2163,45.9537,46.2065,46009.0
2017-09-25 11:30:00,47.5,47.54,47.42,47.52,42327.0,46.1968,46.2357,46.119,46.2163,42327.0
2017-09-25 11:35:00,47.51,47.55,47.4,47.4,46530.0,46.2065,46.2454,46.0996,46.0996,46530.0
2017-09-25 11:40:00,47.4,47.42,47.27,47.27,24942.0,46.0996,46.119,45.9731,45.9731,24942.0
2017-09-25 11:45:00,47.26,47.3,47.19,47.28,49105.0,45.9634,46.0023,45.8953,45.9828,49105.0
2017-09-25 11:50:00,47.29,47.35,47.28,47.3,32217.0,45.9926,46.0509,45.9828,46.0023,32217.0
2017-09-25 11:55:00,47.31,47.43,47.31,47.37,49712.0,46.012,46.1287,46.012,46.0704,49712.0
2017-09-25 12:00:00,47.35,47.36,47.33,47.33,39873.0,46.0509,46.0607,46.0315,46.0315,39873.0
2017-09-25 12:05:00,47.31,47.33,47.25,47.29,35451.0,46.012,46.0315,45.9537,45.9926,35451.0
2017-09-25 12:10:00,47.3,47.34,47.27,47.27,54845.0,46.0023,46.0412,45.9731,45.9731,54845.0
2017-09-25 12:15:00,47.28,47.29,47.19,47.2,38754.0,45.9828,45.9926,45.8953,45.905,38754.0
2017-09-25 12:20:00,47.21,47.28,47.2,47.26,38961.0,45.9148,45.9828,45.905,45.9634,38961.0
2017-09-25 12:25:00,47.26,47.34,47.22,47.28,66975.0,45.9634,46.0412,45.9245,45.9828,66975.0
2017-09-25 12:30:00,47.26,47.28,47.23,47.23,13440.0,45.9634,45.9828,45.9342,45.9342,13440.0
2017-09-25 12:35:00,47.23,47.32,47.21,47.32,23866.0,45.9342,46.0217,45.9148,46.0217,23866.0
2017-09-25 12:40:00,47.32,47.33,47.29,47.29,15722.0,46.0217,46.0315,45.9926,45.9926,15722.0
2017-09-25 12:45:00,47.29,47.52,47.28,47.47,87088.0,45.9926,46.2163,45.9828,46.1676,87088.0
2017-09-25 12:50:00,47.46,47.59,47.41,47.46,93093.0,46.1579,46.2843,46.1093,46.1579,93093.0
2017-09-25 12:55:00,47.45,47.74,47.45,47.66,175368.0,46.1482,46.4302,46.1482,46.3524,175368.0
2017-09-25 13:00:00,47.65,47.68,47.57,47.6,74592.0,46.3427,46.3719,46.2649,46.2941,74592.0
2017-09-25 13:05:00,47.6,47.62,47.48,47.51,54513.0,46.2941,46.3135,46.1774,46.2065,54513.0
2017-09-25 13:10:00,47.52,47.52,47.44,47.46,53180.0,46.2163,46.2163,46.1385,46.1579,53180.0
2017-09-25 13:15:00,47.46,47.47,47.4,47.41,21611.0,46.1579,46.1676,46.0996,46.1093,21611.0
2017-09-25 13:20:00,47.42,47.44,47.37,47.39,27730.0,46.119,46.1385,46.0704,46.0898,27730.0
2017-09-25 13:25:00,47.38,47.46,47.36,47.41,23044.0,46.0801,46.1579,46.0607,46.1093,23044.0
2017-09-25 13:30:00,47.41,47.43,47.39,47.4,16206.0,46.1093,46.1287,46.0898,46.0996,16206.0
2017-09-25 13:35:00,47.4,47.47,47.39,47.44,19449.0,46.0996,46.1676,46.0898,46.1385,19449.0
2017-09-25 13:40:00,47.44,47.46,47.4,47.44,24309.0,46.1385,46.1579,46.0996,46.1385,24309.0
2017-09-25 13:45:00,47.44,47.45,47.41,47.43,15290.0,46.1385,46.1482,46.1093,46.1287,15290.0
2017-09-25 13:50:00,47.42,47.44,47.4,47.43,16555.0,46.119,46.1385,46.0996,46.1287,16555.0
2017-09-25 13:55:00,47.42,47.44,47.39,47.42,20431.0,46.119,46.1385,46.0898,46.119,20431.0
2017-09-25 14:00:00,47.43,47.44,47.4,47.43,17266.0,46.1287,46.1385,46.0996,46.1287,17266.0
2017-09-25 14:05:00,47.43,47.45,47.4,47.44,24314.0,46.1287,46.1482,46.0996,46.1385,24314.0
2017-09-25 14:10:00,47.44,47.46,47.39,47.45,22209.0,46.1385,46.1579,46.0898,46.1482,22209.0
2017-09-25 14:15:00,47.45,47.48,47.42,47.45,26448.0,46.1482,46.1774,46.119,46.1482,26448.0
2017-09-25 14:20:00,47.46,47.51,47.46,47.48,51920.0,46.1579,46.2065,46.1579,46.1774,51920.0
2017-09-25 14:25:00,47.47,47.49,47.41,47.44,37949.0,46.1676,46.1871,46.1093,46.1385,37949.0
2017-09-25 14:30:00,47.45,47.5,47.42,47.47,41078.0,46.1482,46.1968,46.119,46.1676,41078.0
2017-09-25 14:35:00,47.47,47.47,47.41,47.44,20027.0,46.1676,46.1676,46.1093,46.1385,20027.0
2017-09-25 14:40:00,47.45,47.5,47.42,47.46,25424.0,46.1482,46.1968,46.119,46.1579,25424.0
2017-09-25 14:45:00,47.45,47.49,47.45,47.46,16887.0,46.1482,46.1871,46.1482,46.1579,16887.0
2017-09-25 14:50:00,47.45,47.48,47.43,47.47,23173.0,46.1482,46.1774,46.1287,46.1676,23173.0
2017-09-25 14:55:00,47.47,47.58,47.47,47.55,34724.0,46.1676,46.2746,46.1676,46.2454,34724.0
2017-09-25 15:00:00,47.56,47.56,47.48,47.48,32664.0,46.2552,46.2552,46.1774,46.1774,32664.0
2017-09-25 15:05:00,47.48,47.62,47.48,47.61,45285.0,46.1774,46.3135,46.1774,46.3038,45285.0
2017-09-25 15:10:00,47.61,47.65,47.56,47.65,41102.0,46.3038,46.3427,46.2552,46.3427,41102.0
2017-09-25 15:15:00,47.64,47.68,47.64,47.66,60172.0,46.333,46.3719,46.333,46.3524,60172.0
2017-09-25 15:20:00,47.66,47.74,47.64,47.74,63151.0,46.3524,46.4302,46.333,46.4302,63151.0
2017-09-25 15:25:00,47.74,47.75,47.61,47.61,79506.0,46.4302,46.44,46.3038,46.3038,79506.0
2017-09-25 15:30:00,47.62,47.64,47.51,47.51,45766.0,46.3135,46.333,46.2065,46.2065,45766.0
2017-09-25 15:35:00,47.52,47.54,47.48,47.53,63018.0,46.2163,46.2357,46.1774,46.226,63018.0
2017-09-25 15:40:00,47.53,47.57,47.51,47.56,85606.0,46.226,46.2649,46.2065,46.2552,85606.0
2017-09-25 15:45:00,47.56,47.7,47.55,47.68,128119.0,46.2552,46.3913,46.2454,46.3719,128119.0
2017-09-25 15:50:00,47.67,47.73,47.59,47.73,199691.0,46.3621,46.4205,46.2843,46.4205,199691.0
2017-09-25 15:55:00,47.73,47.75,47.67,47.72,369680.0,46.4205,46.44,46.3621,46.4108,369680.0
2017-09-26 09:30:00,47.84,47.89,47.55,47.88,66221.0,46.5275,46.5761,46.2454,46.5664,66221.0
2017-09-26 09:35:00,47.88,48.17,47.87,48.14,88672.0,46.5664,46.8484,46.5567,46.8193,88672.0
2017-09-26 09:40:00,48.14,48.26,48.02,48.02,195472.0,46.8193,46.936,46.7025,46.7025,195472.0
2017-09-26 09:45:00,48.03,48.07,47.87,47.96,86860.0,46.7123,46.7512,46.5567,46.6442,86860.0
2017-09-26 09:50:00,47.96,48.08,47.77,47.78,46431.0,46.6442,46.7609,46.4594,46.4691,46431.0
2017-09-26 09:55:00,47.77,47.8,47.69,47.73,44529.0,46.4594,46.4886,46.3816,46.4205,44529.0
2017-09-26 10:00:00,47.74,47.85,47.72,47.77,70514.0,46.4302,46.5372,46.4108,46.4594,70514.0
2017-09-26 10:05:00,47.77,47.79,47.68,47.7,96825.0,46.4594,46.4789,46.3719,46.3913,96825.0
2017-09-26 10:10:00,47.7,47.71,47.61,47.64,88029.0,46.3913,46.401,46.3038,46.333,88029.0
2017-09-26 10:15:00,47.65,47.79,47.63,47.73,64936.0,46.3427,46.4789,46.3232,46.4205,64936.0
2017-09-26 10:20:00,47.75,47.77,47.69,47.7,30872.0,46.44,46.4594,46.3816,46.3913,30872.0
2017-09-26 10:25:00,47.69,47.7,47.52,47.54,74875.0,46.3816,46.3913,46.2163,46.2357,74875.0
2017-09-26 10:30:00,47.54,47.64,47.53,47.62,52505.0,46.2357,46.333,46.226,46.3135,52505.0
2017-09-26 10:35:00,47.62,47.64,47.48,47.48,63016.0,46.3135,46.333,46.1774,46.1774,63016.0
2017-09-26 10:40:00,47.49,47.62,47.48,47.61,43337.0,46.1871,46.3135,46.1774,46.3038,43337.0
2017-09-26 10:45:00,47.61,47.62,47.46,47.48,38548.0,46.3038,46.3135,46.1579,46.1774,38548.0
2017-09-26 10:50:00,47.48,47.57,47.48,47.5,35260.0,46.1774,46.2649,46.1774,46.1968,35260.0
2017-09-26 10:55:00,47.5,47.5,47.41,47.42,48436.0,46.1968,46.1968,46.1093,46.119,48436.0
2017-09-26 11:00:00,47.43,47.55,47.43,47.55,27280.0,46.1287,46.2454,46.1287,46.2454,27280.0
2017-09-26 11:05:00,47.55,47.59,47.46,47.47,42773.0,46.2454,46.2843,46.1579,46.1676,42773.0
2017-09-26 11:10:00,47.47,47.51,47.45,47.49,39386.0,46.1676,46.2065,46.1482,46.1871,39386.0
2017-09-26 11:15:00,47.49,47.57,47.49,47.53,32881.0,46.1871,46.2649,46.1871,46.226,32881.0
2017-09-26 11:20:00,47.53,47.54,47.49,47.52,25237.0,46.226,46.2357,46.1871,46.2163,25237.0
2017-09-26 11:25:00,47.51,47.55,47.42,47.42,51650.0,46.2065,46.2454,46.119,46.119,51650.0
2017-09-26 11:30:00,47.41,47.54,47.41,47.53,44778.0,46.1093,46.2357,46.1093,46.226,44778.0
2017-09-26 11:35:00,47.53,47.54,47.48,47.5,27883.0,46.226,46.2357,46.1774,46.1968,27883.0
2017-09-26 11:40:00,47.49,47.55,47.49,47.51,39090.0,46.1871,46.2454,46.1871,46.2065,39090.0
2017-09-26 11:45:00,47.51,47.55,47.46,47.52,24423.0,46.2065,46.2454,46.1579,46.2163,24423.0
2017-09-26 11:50:00,47.52,47.53,47.45,47.47,33139.0,46.2163,46.226,46.1482,46.1676,33139.0
2017-09-26 11:55:00,47.47,47.57,47.47,47.57,37199.0,46.1676,46.2649,46.1676,46.2649,37199.0
2017-09-26 12:00:00,47.57,47.64,47.56,47.61,41024.0,46.2649,46.333,46.2552,46.3038,41024.0
2017-09-26 12:05:00,47.62,47.64,47.57,47.61,31940.0,46.3135,46.333,46.2649,46.3038,31940.0
2017-09-26 12:10:00,47.61,47.64,47.57,47.58,71203.0,46.3038,46.333,46.2649,46.2746,71203.0
2017-09-26 12:15:00,47.58,47.6,47.53,47.53,19969.0,46.2746,46.2941,46.226,46.226,19969.0
2017-09-26 12:20:00,47.54,47.55,47.48,47.5,24424.0,46.2357,46.2454,46.1774,46.1968,24424.0
2017-09-26 12:25:00,47.51,47.55,47.48,47.55,30830.0,46.2065,46.2454,46.1774,46.2454,30830.0
2017-09-26 12:30:00,47.55,47.6,47.47,47.47,38831.0,46.2454,46.2941,46.1676,46.1676,38831.0
2017-09-26 12:35:00,47.47,47.49,47.4,47.4,35432.0,46.1676,46.1871,46.0996,46.0996,35432.0
2017-09-26 12:40:00,47.39,47.4,47.35,47.36,22754.0,46.0898,46.0996,46.0509,46.0607,22754.0
2017-09-26 12:45:00,47.35,47.38,47.31,47.35,60506.0,46.0509,46.0801,46.012,46.0509,60506.0
2017-09-26 12:50:00,47.35,47.42,47.35,47.41,25839.0,46.0509,46.119,46.0509,46.1093,25839.0
2017-09-26 12:55:00,47.41,47.41,47.28,47.3,27521.0,46.1093,46.1093,45.9828,46.0023,27521.0
2017-09-26 13:00:00,47.3,47.31,47.27,47.28,20891.0,46.0023,46.012,45.9731,45.9828,20891.0
2017-09-26 13:05:00,47.28,47.29,47.23,47.27,23510.0,45.9828,45.9926,45.9342,45.9731,23510.0
2017-09-26 13:10:00,47.26,47.36,47.23,47.33,37649.0,45.9634,46.0607,45.9342,46.0315,37649.0
2017-09-26 13:15:00,47.33,47.4,47.33,47.37,26849.0,46.0315,46.0996,46.0315,46.0704,26849.0
2017-09-26 13:20:00,47.37,47.43,47.37,47.38,37399.0,46.0704,46.1287,46.0704,46.0801,37399.0
2017-09-26 13:25:00,47.37,47.41,47.37,47.4,17036.0,46.0704,46.1093,46.0704,46.0996,17036.0
2017-09-26 13:30:00,47.4,47.41,47.37,47.38,20152.0,46.0996,46.1093,46.0704,46.0801,20152.0
2017-09-26 13:35:00,47.38,47.4,47.36,47.4,44507.0,46.0801,46.0996,46.0607,46.0996,44507.0
2017-09-26 13:40:00,47.4,47.5,47.4,47.5,65972.0,46.0996,46.1968,46.0996,46.1968,65972.0
2017-09-26 13:45:00,47.51,47.55,47.5,47.55,36841.0,46.2065,46.2454,46.1968,46.2454,36841.0
2017-09-26 13:50:00,47.55,47.56,47.47,47.5,46241.0,46.2454,46.2552,46.1676,46.1968,46241.0
2017-09-26 13:55:00,47.51,47.53,47.48,47.51,40233.0,46.2065,46.226,46.1774,46.2065,40233.0
2017-09-26 14:00:00,47.51,47.52,47.44,47.44,37591.0,46.2065,46.2163,46.1385,46.1385,37591.0
2017-09-26 14:05:00,47.45,47.56,47.44,47.55,36708.0,46.1482,46.2552,46.1385,46.2454,36708.0
2017-09-26 14:10:00,47.55,47.57,47.51,47.54,27778.0,46.2454,46.2649,46.2065,46.2357,27778.0
2017-09-26 14:15:00,47.54,47.58,47.52,47.57,20304.0,46.2357,46.2746,46.2163,46.2649,20304.0
2017-09-26 14:20:00,47.56,47.62,47.56,47.59,46902.0,46.2552,46.3135,46.2552,46.2843,46902.0
2017-09-26 14:25:00,47.6,47.61,47.58,47.61,45392.0,46.2941,46.3038,46.2746,46.3038,45392.0
2017-09-26 14:30:00,47.6,47.64,47.56,47.62,44902.0,46.2941,46.333,46.2552,46.3135,44902.0
2017-09-26 14:35:00,47.62,47.64,47.59,47.62,25082.0,46.3135,46.333,46.2843,46.3135,25082.0
2017-09-26 14:40:00,47.62,47.63,47.57,47.59,25230.0,46.3135,46.3232,46.2649,46.2843,25230.0
2017-09-26 14:45:00,47.6,47.65,47.59,47.65,28347.0,46.2941,46.3427,46.2843,46.3427,28347.0
2017-09-26 14:50:00,47.65,47.7,47.65,47.69,56533.0,46.3427,46.3913,46.3427,46.3816,56533.0
2017-09-26 14:55:00,47.69,47.72,47.68,47.72,31291.0,46.3816,46.4108,46.3719,46.4108,31291.0
2017-09-26 15:00:00,47.72,47.72,47.65,47.66,35136.0,46.4108,46.4108,46.3427,46.3524,35136.0
2017-09-26 15:05:00,47.66,47.69,47.63,47.65,37299.0,46.3524,46.3816,46.3232,46.3427,37299.0
2017-09-26 15:10:00,47.64,47.67,47.57,47.58,32751.0,46.333,46.3621,46.2649,46.2746,32751.0
2017-09-26 15:15:00,47.58,47.63,47.56,47.62,43381.0,46.2746,46.3232,46.2552,46.3135,43381.0
2017-09-26 15:20:00,47.62,47.65,47.6,47.65,48027.0,46.3135,46.3427,46.2941,46.3427,48027.0
2017-09-26 15:25:00,47.65,47.65,47.61,47.62,119997.0,46.3427,46.3427,46.3038,46.3135,119997.0
2017-09-26 15:30:00,47.62,47.75,47.6,47.75,60141.0,46.3135,46.44,46.2941,46.44,60141.0
2017-09-26 15:35:00,47.75,47.76,47.69,47.71,62229.0,46.44,46.4497,46.3816,46.401,62229.0
2017-09-26 15:40:00,47.71,47.71,47.6,47.63,85111.0,46.401,46.401,46.2941,46.3232,85111.0
2017-09-26 15:45:00,47.62,47.7,47.62,47.67,102197.0,46.3135,46.3913,46.3135,46.3621,102197.0
2017-09-26 15:50:00,47.67,47.67,47.54,47.55,160434.0,46.3621,46.3621,46.2357,46.2454,160434.0
2017-09-26 15:55:00,47.56,47.62,47.53,47.6,200168.0,46.2552,46.3135,46.226,46.2941,200168.0
2017-09-27 09:30:00,47.58,47.93,47.58,47.83,103295.0,46.2746,46.615,46.2746,46.5178,103295.0
2017-09-27 09:35:00,47.85,48.1,47.85,48.08,97151.0,46.5372,46.7803,46.5372,46.7609,97151.0
2017-09-27 09:40:00,48.05,48.08,47.85,47.85,69134.0,46.7317,46.7609,46.5372,46.5372,69134.0
2017-09-27 09:45:00,47.86,47.86,47.66,47.68,70476.0,46.5469,46.5469,46.3524,46.3719,70476.0
2017-09-27 09:50:00,47.69,47.91,47.68,47.91,75102.0,46.3816,46.5956,46.3719,46.5956,75102.0
2017-09-27 09:55:00,47.92,47.95,47.85,47.85,46856.0,46.6053,46.6345,46.5372,46.5372,46856.0
2017-09-27 10:00:00,47.85,47.93,47.77,47.78,51645.0,46.5372,46.615,46.4594,46.4691,51645.0
2017-09-27 10:05:00,47.78,47.78,47.66,47.75,51842.0,46.4691,46.4691,46.3524,46.44,51842.0
2017-09-27 10:10:00,47.75,47.75,47.63,47.65,64602.0,46.44,46.44,46.3232,46.3427,64602.0
2017-09-27 10:15:00,47.64,47.64,47.41,47.43,73924.0,46.333,46.333,46.1093,46.1287,73924.0
2017-09-27 10:20:00,47.43,47.51,47.41,47.51,50542.0,46.1287,46.2065,46.1093,46.2065,50542.0
2017-09-27 10:25:00,47.52,47.52,47.4,47.41,81331.0,46.2163,46.2163,46.0996,46.1093,81331.0
2017-09-27 10:30:00,47.4,47.41,47.23,47.24,70777.0,46.0996,46.1093,45.9342,45.9439,70777.0
2017-09-27 10:35:00,47.24,47.28,47.17,47.22,74453.0,45.9439,45.9828,45.8759,45.9245,74453.0
2017-09-27 10:40:00,47.21,47.28,47.19,47.2,52019.0,45.9148,45.9828,45.8953,45.905,52019.0
2017-09-27 10:45:00,47.2,47.21,47.07,47.07,52797.0,45.905,45.9148,45.7786,45.7786,52797.0
2017-09-27 10:50:00,47.08,47.1,46.88,46.9,100320.0,45.7883,45.8078,45.5938,45.6133,100320.0
2017-09-27 10:55:00,46.9,47.04,46.85,47.0,53591.0,45.6133,45.7494,45.5646,45.7105,53591.0
2017-09-27 11:00:00,47.0,47.13,46.99,47.08,44352.0,45.7105,45.837,45.7008,45.7883,44352.0
2017-09-27 11:05:00,47.09,47.28,47.08,47.21,56410.0,45.7981,45.9828,45.7883,45.9148,56410.0
2017-09-27 11:10:00,47.21,47.26,47.16,47.2,40856.0,45.9148,45.9634,45.8661,45.905,40856.0
2017-09-27 11:15:00,47.2,47.22,47.17,47.21,44942.0,45.905,45.9245,45.8759,45.9148,44942.0
2017-09-27 11:20:00,47.21,47.24,47.19,47.24,32135.0,45.9148,45.9439,45.8953,45.9439,32135.0
2017-09-27 11:25:00,47.24,47.29,47.2,47.21,50719.0,45.9439,45.9926,45.905,45.9148,50719.0
2017-09-27 11:30:00,47.2,47.23,47.19,47.21,21026.0,45.905,45.9342,45.8953,45.9148,21026.0
2017-09-27 11:35:00,47.22,47.26,47.2,47.23,30835.0,45.9245,45.9634,45.905,45.9342,30835.0
2017-09-27 11:40:00,47.22,47.23,47.13,47.15,75772.0,45.9245,45.9342,45.837,45.8564,75772.0
2017-09-27 11:45:00,47.13,47.13,46.98,46.99,63479.0,45.837,45.837,45.6911,45.7008,63479.0
2017-09-27 11:50:00,47.0,47.18,47.0,47.12,51295.0,45.7105,45.8856,45.7105,45.8272,51295.0
2017-09-27 11:55:00,47.11,47.18,47.08,47.09,26842.0,45.8175,45.8856,45.7883,45.7981,26842.0
2017-09-27 12:00:00,47.08,47.09,47.04,47.06,20465.0,45.7883,45.7981,45.7494,45.7689,20465.0
2017-09-27 12:05:00,47.06,47.1,47.02,47.08,26704.0,45.7689,45.8078,45.73,45.7883,26704.0
2017-09-27 12:10:00,47.08,47.14,47.06,47.14,22391.0,45.7883,45.8467,45.7689,45.8467,22391.0
2017-09-27 12:15:00,47.13,47.15,47.07,47.09,23212.0,45.837,45.8564,45.7786,45.7981,23212.0
2017-09-27 12:20:00,47.1,47.12,47.04,47.05,27336.0,45.8078,45.8272,45.7494,45.7592,27336.0
2017-09-27 12:25:00,47.04,47.07,47.01,47.06,33197.0,45.7494,45.7786,45.7203,45.7689,33197.0
2017-09-27 12:30:00,47.07,47.08,47.01,47.01,26285.0,45.7786,45.7883,45.7203,45.7203,26285.0
2017-09-27 12:35:00,47.02,47.09,46.99,47.09,33958.0,45.73,45.7981,45.7008,45.7981,33958.0
2017-09-27 12:40:00,47.09,47.19,47.08,47.17,36920.0,45.7981,45.8953,45.7883,45.8759,36920.0
2017-09-27 12:45:00,47.17,47.19,47.14,47.14,27908.0,45.8759,45.8953,45.8467,45.8467,27908.0
2017-09-27 12:50:00,47.14,47.16,47.12,47.13,23810.0,45.8467,45.8661,45.8272,45.837,23810.0
2017-09-27 12:55:00,47.13,47.17,47.05,47.17,48619.0,45.837,45.8759,45.7592,45.8759,48619.0
2017-09-27 13:00:00,47.17,47.34,47.16,47.31,79607.0,45.8759,46.0412,45.8661,46.012,79607.0
2017-09-27 13:05:00,47.3,47.33,47.27,47.27,31455.0,46.0023,46.0315,45.9731,45.9731,31455.0
2017-09-27 13:10:00,47.28,47.33,47.27,47.3,16552.0,45.9828,46.0315,45.9731,46.0023,16552.0
2017-09-27 13:15:00,47.31,47.31,47.26,47.29,14339.0,46.012,46.012,45.9634,45.9926,14339.0
2017-09-27 13:20:00,47.29,47.29,47.24,47.27,22211.0,45.9926,45.9926,45.9439,45.9731,22211.0
2017-09-27 13:25:00,47.26,47.28,47.25,47.28,17470.0,45.9634,45.9828,45.9537,45.9828,17470.0
2017-09-27 13:30:00,47.27,47.34,47.27,47.28,20141.0,45.9731,46.0412,45.9731,45.9828,20141.0
2017-09-27 13:35:00,47.28,47.3,47.25,47.27,22660.0,45.9828,46.0023,45.9537,45.9731,22660.0
2017-09-27 13:40:00,47.26,47.28,47.25,47.26,22282.0,45.9634,45.9828,45.9537,45.9634,22282.0
2017-09-27 13:45:00,47.27,47.28,47.2,47.21,31336.0,45.9731,45.9828,45.905,45.9148,31336.0
2017-09-27 13:50:00,47.21,47.26,47.2,47.2,26943.0,45.9148,45.9634,45.905,45.905,26943.0
2017-09-27 13:55:00,47.2,47.29,47.18,47.22,29973.0,45.905,45.9926,45.8856,45.9245,29973.0
2017-09-27 14:00:00,47.23,47.28,47.2,47.24,55183.0,45.9342,45.9828,45.905,45.9439,55183.0
2017-09-27 14:05:00,47.23,47.24,47.08,47.14,61736.0,45.9342,45.9439,45.7883,45.8467,61736.0
2017-09-27 14:10:00,47.14,47.18,47.1,47.14,83089.0,45.8467,45.8856,45.8078,45.8467,83089.0
2017-09-27 14:15:00,47.14,47.17,47.02,47.03,67821.0,45.8467,45.8759,45.73,45.7397,67821.0
2017-09-27 14:20:00,47.03,47.07,46.77,46.78,293702.0,45.7397,45.7786,45.4868,45.4966,293702.0
2017-09-27 14:25:00,46.78,46.92,46.63,46.77,178614.0,45.4966,45.6327,45.3507,45.4868,178614.0
2017-09-27 14:30:00,46.82,47.03,46.81,46.85,80564.0,45.5355,45.7397,45.5257,45.5646,80564.0
2017-09-27 14:35:00,46.84,46.91,46.8,46.84,76312.0,45.5549,45.623,45.516,45.5549,76312.0
2017-09-27 14:40:00,46.84,46.84,46.71,46.71,68135.0,45.5549,45.5549,45.4285,45.4285,68135.0
2017-09-27 14:45:00,46.73,46.78,46.7,46.77,127840.0,45.4479,45.4966,45.4188,45.4868,127840.0
2017-09-27 14:50:00,46.77,46.96,46.75,46.85,106239.0,45.4868,45.6716,45.4674,45.5646,106239.0
2017-09-27 14:55:00,46.85,47.06,46.82,47.03,152118.0,45.5646,45.7689,45.5355,45.7397,152118.0
2017-09-27 15:00:00,47.02,47.14,46.98,47.06,64831.0,45.73,45.8467,45.6911,45.7689,64831.0
2017-09-27 15:05:00,47.07,47.12,46.9,46.9,105361.0,45.7786,45.8272,45.6133,45.6133,105361.0
2017-09-27 15:10:00,46.9,46.97,46.89,46.92,83040.0,45.6133,45.6814,45.6035,45.6327,83040.0
2017-09-27 15:15:00,46.92,46.94,46.87,46.88,55092.0,45.6327,45.6522,45.5841,45.5938,55092.0
2017-09-27 15:20:00,46.87,46.95,46.86,46.91,65566.0,45.5841,45.6619,45.5744,45.623,65566.0
2017-09-27 15:25:00,46.91,46.92,46.81,46.83,73110.0,45.623,45.6327,45.5257,45.5452,73110.0
2017-09-27 15:30:00,46.83,46.89,46.81,46.88,84730.0,45.5452,45.6035,45.5257,45.5938,84730.0
2017-09-27 15:35:00,46.87,46.96,46.86,46.95,79445.0,45.5841,45.6716,45.5744,45.6619,79445.0
2017-09-27 15:40:00,46.95,47.0,46.94,46.98,184417.0,45.6619,45.7105,45.6522,45.6911,184417.0
2017-09-27 15:45:00,46.97,46.98,46.85,46.85,126056.0,45.6814,45.6911,45.5646,45.5646,126056.0
2017-09-27 15:50:00,46.86,46.89,46.82,46.88,188303.0,45.5744,45.6035,45.5355,45.5938,188303.0
2017-09-27 15:55:00,46.87,46.89,46.82,46.84,307075.0,45.5841,45.6035,45.5355,45.5549,307075.0
2017-09-28 09:30:00,46.78,47.19,46.78,47.17,136381.0,45.4966,45.8953,45.4966,45.8759,136381.0
2017-09-28 09:35:00,47.19,47.29,47.06,47.09,69751.0,45.8953,45.9926,45.7689,45.7981,69751.0
2017-09-28 09:40:00,47.09,47.33,47.06,47.23,109551.0,45.7981,46.0315,45.7689,45.9342,109551.0
2017-09-28 09:45:00,47.23,47.69,47.21,47.59,150467.0,45.9342,46.3816,45.9148,46.2843,150467.0
2017-09-28 09:50:00,47.58,47.59,47.34,47.48,137946.0,46.2746,46.2843,46.0412,46.1774,137946.0
2017-09-28 09:55:00,47.47,47.61,47.44,47.52,123857.0,46.1676,46.3038,46.1385,46.2163,123857.0
2017-09-28 10:00:00,47.52,47.89,47.49,47.87,354312.0,46.2163,46.5761,46.1871,46.5567,354312.0
2017-09-28 10:05:00,47.88,48.02,47.71,47.99,194134.0,46.5664,46.7025,46.401,46.6734,194134.0
2017-09-28 10:10:00,48.0,48.09,47.98,47.98,145302.0,46.6831,46.7706,46.6636,46.6636,145302.0
2017-09-28 10:15:00,47.99,48.19,47.97,48.15,181272.0,46.6734,46.8679,46.6539,46.829,181272.0
2017-09-28 10:20:00,48.15,48.6,48.12,48.38,386696.0,46.829,47.2666,46.7998,47.0527,386696.0
2017-09-28 10:25:00,48.38,48.5,48.31,48.37,132061.0,47.0527,47.1694,46.9846,47.0429,132061.0
2017-09-28 10:30:00,48.36,48.42,48.14,48.18,136368.0,47.0332,47.0916,46.8193,46.8582,136368.0
2017-09-28 10:35:00,48.18,48.26,48.12,48.19,155608.0,46.8582,46.936,46.7998,46.8679,155608.0
2017-09-28 10:40:00,48.19,48.19,48.12,48.13,101531.0,46.8679,46.8679,46.7998,46.8095,101531.0
2017-09-28 10:45:00,48.13,48.23,48.09,48.1,79057.0,46.8095,46.9068,46.7706,46.7803,79057.0
2017-09-28 10:50:00,48.1,48.1,47.94,47.99,66496.0,46.7803,46.7803,46.6247,46.6734,66496.0
2017-09-28 10:55:00,47.99,48.09,47.92,48.07,66049.0,46.6734,46.7706,46.6053,46.7512,66049.0
2017-09-28 11:00:00,48.08,48.34,48.08,48.3,90993.0,46.7609,47.0138,46.7609,46.9749,90993.0
2017-09-28 11:05:00,48.3,48.34,48.07,48.07,104992.0,46.9749,47.0138,46.7512,46.7512,104992.0
2017-09-28 11:10:00,48.07,48.11,47.99,48.11,45593.0,46.7512,46.7901,46.6734,46.7901,45593.0
2017-09-28 11:15:00,48.12,48.27,48.07,48.27,66311.0,46.7998,46.9457,46.7512,46.9457,66311.0
2017-09-28 11:20:00,48.27,48.34,48.27,48.3,53258.0,46.9457,47.0138,46.9457,46.9749,53258.0
2017-09-28 11:25:00,48.29,48.32,48.16,48.32,52996.0,46.9651,46.9943,46.8387,46.9943,52996.0
2017-09-28 11:30:00,48.33,48.47,48.29,48.46,74287.0,47.004,47.1402,46.9651,47.1305,74287.0
2017-09-28 11:35:00,48.45,48.47,48.34,48.37,32863.0,47.1207,47.1402,47.0138,47.0429,32863.0
2017-09-28 11:40:00,48.36,48.47,48.31,48.43,56878.0,47.0332,47.1402,46.9846,47.1013,56878.0
2017-09-28 11:45:00,48.41,48.43,48.36,48.36,37305.0,47.0818,47.1013,47.0332,47.0332,37305.0
2017-09-28 11:50:00,48.35,48.4,48.2,48.21,50751.0,47.0235,47.0721,46.8776,46.8873,50751.0
2017-09-28 11:55:00,48.23,48.23,48.15,48.19,99914.0,46.9068,46.9068,46.829,46.8679,99914.0
2017-09-28 12:00:00,48.19,48.24,48.09,48.21,51797.0,46.8679,46.9165,46.7706,46.8873,51797.0
2017-09-28 12:05:00,48.22,48.23,48.11,48.19,90270.0,46.8971,46.9068,46.7901,46.8679,90270.0
2017-09-28 12:10:00,48.19,48.22,48.06,48.16,152147.0,46.8679,46.8971,46.7414,46.8387,152147.0
2017-09-28 12:15:00,48.16,48.17,47.91,47.93,129534.0,46.8387,46.8484,46.5956,46.615,129534.0
2017-09-28 12:20:00,47.94,47.97,47.81,47.85,110451.0,46.6247,46.6539,46.4983,46.5372,110451.0
2017-09-28 12:25:00,47.86,47.96,47.73,47.74,98830.0,46.5469,46.6442,46.4205,46.4302,98830.0
2017-09-28 12:30:00,47.73,47.74,47.58,47.61,62693.0,46.4205,46.4302,46.2746,46.3038,62693.0
2017-09-28 12:35:00,47.6,47.64,47.52,47.56,61666.0,46.2941,46.333,46.2163,46.2552,61666.0
2017-09-28 12:40:00,47.57,47.58,47.39,47.42,72646.0,46.2649,46.2746,46.0898,46.119,72646.0
2017-09-28 12:45:00,47.43,47.61,47.42,47.56,97829.0,46.1287,46.3038,46.119,46.2552,97829.0
2017-09-28 12:50:00,47.56,47.77,47.56,47.75,88348.0,46.2552,46.4594,46.2552,46.44,88348.0
2017-09-28 12:55:00,47.76,47.77,47.65,47.7,81046.0,46.4497,46.4594,46.3427,46.3913,81046.0
2017-09-28 13:00:00,47.72,47.81,47.7,47.77,61439.0,46.4108,46.4983,46.3913,46.4594,61439.0
2017-09-28 13:05:00,47.77,47.84,47.63,47.63,65046.0,46.4594,46.5275,46.3232,46.3232,65046.0
2017-09-28 13:10:00,47.64,47.64,47.45,47.45,88349.0,46.333,46.333,46.1482,46.1482,88349.0
2017-09-28 13:15:00,47.45,47.48,47.41,47.48,49474.0,46.1482,46.1774,46.1093,46.1774,49474.0
2017-09-28 13:20:00,47.49,47.5,47.28,47.28,91410.0,46.1871,46.1968,45.9828,45.9828,91410.0
2017-09-28 13:25:00,47.29,47.38,47.28,47.28,81735.0,45.9926,46.0801,45.9828,45.9828,81735.0
2017-09-28 13:30:00,47.3,47.32,47.18,47.24,58172.0,46.0023,46.0217,45.8856,45.9439,58172.0
2017-09-28 13:35:00,47.22,47.22,47.14,47.2,46517.0,45.9245,45.9245,45.8467,45.905,46517.0
2017-09-28 13:40:00,47.2,47.27,47.17,47.19,56141.0,45.905,45.9731,45.8759,45.8953,56141.0
2017-09-28 13:45:00,47.2,47.22,47.15,47.2,58128.0,45.905,45.9245,45.8564,45.905,58128.0
2017-09-28 13:50:00,47.21,47.26,47.21,47.22,119147.0,45.9148,45.9634,45.9148,45.9245,119147.0
2017-09-28 13:55:00,47.23,47.38,47.21,47.33,43921.0,45.9342,46.0801,45.9148,46.0315,43921.0
2017-09-28 14:00:00,47.34,47.36,47.29,47.34,39680.0,46.0412,46.0607,45.9926,46.0412,39680.0
2017-09-28 14:05:00,47.34,47.46,47.34,47.42,75007.0,46.0412,46.1579,46.0412,46.119,75007.0
2017-09-28 14:10:00,47.42,47.42,47.34,47.36,35772.0,46.119,46.119,46.0412,46.0607,35772.0
2017-09-28 14:15:00,47.37,47.54,47.36,47.53,57519.0,46.0704,46.2357,46.0607,46.226,57519.0
2017-09-28 14:20:00,47.53,47.53,47.43,47.52,28978.0,46.226,46.226,46.1287,46.2163,28978.0
2017-09-28 14:25:00,47.53,47.54,47.44,47.51,42978.0,46.226,46.2357,46.1385,46.2065,42978.0
2017-09-28 14:30:00,47.5,47.51,47.47,47.48,38405.0,46.1968,46.2065,46.1676,46.1774,38405.0
2017-09-28 14:35:00,47.48,47.59,47.47,47.56,139288.0,46.1774,46.2843,46.1676,46.2552,139288.0
2017-09-28 14:40:00,47.56,47.63,47.55,47.57,85106.0,46.2552,46.3232,46.2454,46.2649,85106.0
2017-09-28 14:45:00,47.58,47.58,47.51,47.54,58789.0,46.2746,46.2746,46.2065,46.2357,58789.0
2017-09-28 14:50:00,47.53,47.54,47.49,47.52,35893.0,46.226,46.2357,46.1871,46.2163,35893.0
2017-09-28 14:55:00,47.52,47.53,47.42,47.44,34508.0,46.2163,46.226,46.119,46.1385,34508.0
2017-09-28 15:00:00,47.44,47.45,47.37,47.43,100743.0,46.1385,46.1482,46.0704,46.1287,100743.0
2017-09-28 15:05:00,47.43,47.46,47.36,47.41,52177.0,46.1287,46.1579,46.0607,46.1093,52177.0
2017-09-28 15:10:00,47.41,47.45,47.36,47.36,65331.0,46.1093,46.1482,46.0607,46.0607,65331.0
2017-09-28 15:15:00,47.36,47.42,47.36,47.37,38764.0,46.0607,46.119,46.0607,46.0704,38764.0
2017-09-28 15:20:00,47.38,47.41,47.36,47.4,36350.0,46.0801,46.1093,46.0607,46.0996,36350.0
2017-09-28 15:25:00,47.4,47.41,47.36,47.37,39162.0,46.0996,46.1093,46.0607,46.0704,39162.0
2017-09-28 15:30:00,47.37,47.38,47.28,47.33,69665.0,46.0704,46.0801,45.9828,46.0315,69665.0
2017-09-28 15:35:00,47.32,47.35,47.25,47.29,98572.0,46.0217,46.0509,45.9537,45.9926,98572.0
2017-09-28 15:40:00,47.29,47.4,47.27,47.39,74246.0,45.9926,46.0996,45.9731,46.0898,74246.0
2017-09-28 15:45:00,47.39,47.47,47.33,47.45,184275.0,46.0898,46.1676,46.0315,46.1482,184275.0
2017-09-28 15:50:00,47.45,47.54,47.41,47.54,233197.0,46.1482,46.2357,46.1093,46.2357,233197.0
2017-09-28 15:55:00,47.54,47.54,47.45,47.49,270951.0,46.2357,46.2357,46.1482,46.1871,270951.0
2017-09-29 09:30:00,47.57,47.85,47.3,47.49,136163.0,46.2649,46.5372,46.0023,46.1871,136163.0
2017-09-29 09:35:00,47.42,47.78,47.42,47.76,96763.0,46.119,46.4691,46.119,46.4497,96763.0
2017-09-29 09:40:00,47.76,47.82,47.6,47.63,115948.0,46.4497,46.508,46.2941,46.3232,115948.0
2017-09-29 09:45:00,47.63,47.64,47.47,47.52,56761.0,46.3232,46.333,46.1676,46.2163,56761.0
2017-09-29 09:50:00,47.53,47.56,47.46,47.46,55187.0,46.226,46.2552,46.1579,46.1579,55187.0
2017-09-29 09:55:00,47.46,47.47,47.23,47.29,65207.0,46.1579,46.1676,45.9342,45.9926,65207.0
2017-09-29 10:00:00,47.29,47.54,47.28,47.49,57109.0,45.9926,46.2357,45.9828,46.1871,57109.0
2017-09-29 10:05:00,47.49,47.63,47.47,47.62,75497.0,46.1871,46.3232,46.1676,46.3135,75497.0
2017-09-29 10:10:00,47.63,47.65,47.57,47.62,62260.0,46.3232,46.3427,46.2649,46.3135,62260.0
2017-09-29 10:15:00,47.63,47.69,47.61,47.66,53302.0,46.3232,46.3816,46.3038,46.3524,53302.0
2017-09-29 10:20:00,47.67,47.74,47.62,47.62,53464.0,46.3621,46.4302,46.3135,46.3135,53464.0
2017-09-29 10:25:00,47.63,47.65,47.55,47.59,42439.0,46.3232,46.3427,46.2454,46.2843,42439.0
2017-09-29 10:30:00,47.59,47.62,47.45,47.49,60597.0,46.2843,46.3135,46.1482,46.1871,60597.0
2017-09-29 10:35:00,47.49,47.63,47.48,47.63,57028.0,46.1871,46.3232,46.1774,46.3232,57028.0
2017-09-29 10:40:00,47.63,47.66,47.5,47.55,76259.0,46.3232,46.3524,46.1968,46.2454,76259.0
2017-09-29 10:45:00,47.55,47.56,47.43,47.5,46346.0,46.2454,46.2552,46.1287,46.1968,46346.0
2017-09-29 10:50:00,47.5,47.52,47.46,47.5,64432.0,46.1968,46.2163,46.1579,46.1968,64432.0
2017-09-29 10:55:00,47.51,47.54,47.47,47.49,27486.0,46.2065,46.2357,46.1676,46.1871,27486.0
2017-09-29 11:00:00,47.49,47.5,47.46,47.47,47199.0,46.1871,46.1968,46.1579,46.1676,47199.0
2017-09-29 11:05:00,47.46,47.51,47.44,47.49,47833.0,46.1579,46.2065,46.1385,46.1871,47833.0
2017-09-29 11:10:00,47.5,47.51,47.45,47.49,35918.0,46.1968,46.2065,46.1482,46.1871,35918.0
2017-09-29 11:15:00,47.5,47.63,47.5,47.58,84983.0,46.1968,46.3232,46.1968,46.2746,84983.0
2017-09-29 11:20:00,47.58,47.64,47.53,47.58,39584.0,46.2746,46.333,46.226,46.2746,39584.0
2017-09-29 11:25:00,47.59,47.6,47.53,47.6,33527.0,46.2843,46.2941,46.226,46.2941,33527.0
2017-09-29 11:30:00,47.61,47.62,47.53,47.57,74897.0,46.3038,46.3135,46.226,46.2649,74897.0
2017-09-29 11:35:00,47.57,47.58,47.46,47.49,44305.0,46.2649,46.2746,46.1579,46.1871,44305.0
2017-09-29 11:40:00,47.49,47.51,47.47,47.51,20015.0,46.1871,46.2065,46.1676,46.2065,20015.0
2017-09-29 11:45:00,47.5,47.64,47.49,47.63,43983.0,46.1968,46.333,46.1871,46.3232,43983.0
2017-09-29 11:50:00,47.62,47.65,47.62,47.63,24365.0,46.3135,46.3427,46.3135,46.3232,24365.0
2017-09-29 11:55:00,47.64,47.73,47.61,47.7,27318.0,46.333,46.4205,46.3038,46.3913,27318.0
2017-09-29 12:00:00,47.71,47.73,47.69,47.69,29918.0,46.401,46.4205,46.3816,46.3816,29918.0
2017-09-29 12:05:00,47.69,47.73,47.66,47.69,52991.0,46.3816,46.4205,46.3524,46.3816,52991.0
2017-09-29 12:10:00,47.7,47.71,47.67,47.68,31221.0,46.3913,46.401,46.3621,46.3719,31221.0
2017-09-29 12:15:00,47.68,47.69,47.66,47.67,9936.0,46.3719,46.3816,46.3524,46.3621,9936.0
2017-09-29 12:20:00,47.66,47.66,47.61,47.63,32194.0,46.3524,46.3524,46.3038,46.3232,32194.0
2017-09-29 12:25:00,47.62,47.72,47.62,47.72,33788.0,46.3135,46.4108,46.3135,46.4108,33788.0
2017-09-29 12:30:00,47.72,47.72,47.67,47.69,37275.0,46.4108,46.4108,46.3621,46.3816,37275.0
2017-09-29 12:35:00,47.68,47.7,47.62,47.63,93531.0,46.3719,46.3913,46.3135,46.3232,93531.0
2017-09-29 12:40:00,47.64,47.65,47.58,47.59,39644.0,46.333,46.3427,46.2746,46.2843,39644.0
2017-09-29 12:45:00,47.59,47.6,47.51,47.51,30605.0,46.2843,46.2941,46.2065,46.2065,30605.0
2017-09-29 12:50:00,47.52,47.55,47.46,47.5,39010.0,46.2163,46.2454,46.1579,46.1968,39010.0
2017-09-29 12:55:00,47.51,47.52,47.46,47.48,28426.0,46.2065,46.2163,46.1579,46.1774,28426.0
2017-09-29 13:00:00,47.49,47.54,47.46,47.53,32986.0,46.1871,46.2357,46.1579,46.226,32986.0
2017-09-29 13:05:00,47.53,47.54,47.5,47.51,33016.0,46.226,46.2357,46.1968,46.2065,33016.0
2017-09-29 13:10:00,47.51,47.6,47.51,47.6,21876.0,46.2065,46.2941,46.2065,46.2941,21876.0
2017-09-29 13:15:00,47.59,47.6,47.56,47.56,36604.0,46.2843,46.2941,46.2552,46.2552,36604.0
2017-09-29 13:20:00,47.56,47.61,47.56,47.6,47915.0,46.2552,46.3038,46.2552,46.2941,47915.0
2017-09-29 13:25:00,47.61,47.7,47.6,47.63,34600.0,46.3038,46.3913,46.2941,46.3232,34600.0
2017-09-29 13:30:00,47.63,47.68,47.61,47.62,35607.0,46.3232,46.3719,46.3038,46.3135,35607.0
2017-09-29 13:35:00,47.62,47.66,47.61,47.66,20678.0,46.3135,46.3524,46.3038,46.3524,20678.0
2017-09-29 13:40:00,47.65,47.66,47.63,47.63,19834.0,46.3427,46.3524,46.3232,46.3232,19834.0
2017-09-29 13:45:00,47.64,47.66,47.61,47.63,27989.0,46.333,46.3524,46.3038,46.3232,27989.0
2017-09-29 13:50:00,47.63,47.68,47.6,47.66,23991.0,46.3232,46.3719,46.2941,46.3524,23991.0
2017-09-29 13:55:00,47.67,47.69,47.63,47.66,49137.0,46.3621,46.3816,46.3232,46.3524,49137.0
2017-09-29 14:00:00,47.65,47.68,47.64,47.67,26165.0,46.3427,46.3719,46.333,46.3621,26165.0
2017-09-29 14:05:00,47.66,47.67,47.61,47.61,38488.0,46.3524,46.3621,46.3038,46.3038,38488.0
2017-09-29 14:10:00,47.61,47.68,47.59,47.62,63368.0,46.3038,46.3719,46.2843,46.3135,63368.0
2017-09-29 14:15:00,47.63,47.66,47.58,47.61,73947.0,46.3232,46.3524,46.2746,46.3038,73947.0
2017-09-29 14:20:00,47.6,47.6,47.5,47.5,31182.0,46.2941,46.2941,46.1968,46.1968,31182.0
2017-09-29 14:25:00,47.5,47.55,47.49,47.5,44957.0,46.1968,46.2454,46.1871,46.1968,44957.0
2017-09-29 14:30:00,47.5,47.57,47.49,47.52,44874.0,46.1968,46.2649,46.1871,46.2163,44874.0
2017-09-29 14:35:00,47.53,47.53,47.5,47.5,19979.0,46.226,46.226,46.1968,46.1968,19979.0
2017-09-29 14:40:00,47.5,47.57,47.5,47.56,38061.0,46.1968,46.2649,46.1968,46.2552,38061.0
2017-09-29 14:45:00,47.55,47.63,47.54,47.63,20974.0,46.2454,46.3232,46.2357,46.3232,20974.0
2017-09-29 14:50:00,47.63,47.64,47.6,47.6,28487.0,46.3232,46.333,46.2941,46.2941,28487.0
2017-09-29 14:55:00,47.61,47.61,47.54,47.54,29624.0,46.3038,46.3038,46.2357,46.2357,29624.0
2017-09-29 15:00:00,47.54,47.59,47.52,47.59,32765.0,46.2357,46.2843,46.2163,46.2843,32765.0
2017-09-29 15:05:00,47.59,47.59,47.55,47.55,37667.0,46.2843,46.2843,46.2454,46.2454,37667.0
2017-09-29 15:10:00,47.55,47.63,47.54,47.63,33149.0,46.2454,46.3232,46.2357,46.3232,33149.0
2017-09-29 15:15:00,47.63,47.63,47.58,47.63,46166.0,46.3232,46.3232,46.2746,46.3232,46166.0
2017-09-29 15:20:00,47.62,47.62,47.57,47.58,44243.0,46.3135,46.3135,46.2649,46.2746,44243.0
2017-09-29 15:25:00,47.59,47.59,47.54,47.54,26870.0,46.2843,46.2843,46.2357,46.2357,26870.0
2017-09-29 15:30:00,47.54,47.61,47.53,47.61,64670.0,46.2357,46.3038,46.226,46.3038,64670.0
2017-09-29 15:35:00,47.61,47.62,47.56,47.59,50162.0,46.3038,46.3135,46.2552,46.2843,50162.0
2017-09-29 15:40:00,47.58,47.62,47.57,47.62,63241.0,46.2746,46.3135,46.2649,46.3135,63241.0
2017-09-29 15:45:00,47.61,47.62,47.55,47.56,91670.0,46.3038,46.3135,46.2454,46.2552,91670.0
2017-09-29 15:50:00,47.57,47.57,47.51,47.52,174408.0,46.2649,46.2649,46.2065,46.2163,174408.0
2017-09-29 15:55:00,47.52,47.52,47.46,47.5,382694.0,46.2163,46.2163,46.1579,46.1968,382694.0
2017-10-02 09:30:00,47.52,47.85,47.45,47.75,133732.0,46.2163,46.5372,46.1482,46.44,133732.0
2017-10-02 09:35:00,47.76,47.93,47.72,47.9,160028.0,46.4497,46.615,46.4108,46.5858,160028.0
2017-10-02 09:40:00,47.92,47.93,47.6,47.65,62875.0,46.6053,46.615,46.2941,46.3427,62875.0
2017-10-02 09:45:00,47.62,47.64,47.39,47.45,95656.0,46.3135,46.333,46.0898,46.1482,95656.0
2017-10-02 09:50:00,47.48,47.55,47.42,47.53,66169.0,46.1774,46.2454,46.119,46.226,66169.0
2017-10-02 09:55:00,47.55,47.56,47.47,47.53,62261.0,46.2454,46.2552,46.1676,46.226,62261.0
2017-10-02 10:00:00,47.5,47.66,47.47,47.62,64711.0,46.1968,46.3524,46.1676,46.3135,64711.0
2017-10-02 10:05:00,47.61,47.68,47.59,47.62,78264.0,46.3038,46.3719,46.2843,46.3135,78264.0
2017-10-02 10:10:00,47.61,47.73,47.6,47.72,30965.0,46.3038,46.4205,46.2941,46.4108,30965.0
2017-10-02 10:15:00,47.72,47.75,47.71,47.72,49821.0,46.4108,46.44,46.401,46.4108,49821.0
2017-10-02 10:20:00,47.71,47.71,47.64,47.69,31505.0,46.401,46.401,46.333,46.3816,31505.0
2017-10-02 10:25:00,47.69,47.71,47.63,47.64,42641.0,46.3816,46.401,46.3232,46.333,42641.0
2017-10-02 10:30:00,47.65,47.71,47.64,47.67,32604.0,46.3427,46.401,46.333,46.3621,32604.0
2017-10-02 10:35:00,47.66,47.7,47.64,47.69,29468.0,46.3524,46.3913,46.333,46.3816,29468.0
2017-10-02 10:40:00,47.69,47.77,47.68,47.76,41224.0,46.3816,46.4594,46.3719,46.4497,41224.0
2017-10-02 10:45:00,47.76,47.78,47.72,47.72,27083.0,46.4497,46.4691,46.4108,46.4108,27083.0
2017-10-02 10:50:00,47.73,47.73,47.64,47.69,116520.0,46.4205,46.4205,46.333,46.3816,116520.0
2017-10-02 10:55:00,47.69,47.71,47.66,47.67,59929.0,46.3816,46.401,46.3524,46.3621,59929.0
2017-10-02 11:00:00,47.67,47.71,47.66,47.7,32354.0,46.3621,46.401,46.3524,46.3913,32354.0
2017-10-02 11:05:00,47.71,47.78,47.71,47.77,22395.0,46.401,46.4691,46.401,46.4594,22395.0
2017-10-02 11:10:00,47.78,47.79,47.71,47.71,38962.0,46.4691,46.4789,46.401,46.401,38962.0
2017-10-02 11:15:00,47.71,47.73,47.68,47.7,23733.0,46.401,46.4205,46.3719,46.3913,23733.0
2017-10-02 11:20:00,47.7,47.7,47.63,47.64,46393.0,46.3913,46.3913,46.3232,46.333,46393.0
2017-10-02 11:25:00,47.63,47.63,47.57,47.58,38588.0,46.3232,46.3232,46.2649,46.2746,38588.0
2017-10-02 11:30:00,47.58,47.62,47.53,47.59,66827.0,46.2746,46.3135,46.226,46.2843,66827.0
2017-10-02 11:35:00,47.59,47.61,47.55,47.57,34928.0,46.2843,46.3038,46.2454,46.2649,34928.0
2017-10-02 11:40:00,47.56,47.58,47.52,47.53,26873.0,46.2552,46.2746,46.2163,46.226,26873.0
2017-10-02 11:45:00,47.53,47.54,47.45,47.48,64995.0,46.226,46.2357,46.1482,46.1774,64995.0
2017-10-02 11:50:00,47.48,47.49,47.44,47.47,61896.0,46.1774,46.1871,46.1385,46.1676,61896.0
2017-10-02 11:55:00,47.48,47.49,47.42,47.45,52095.0,46.1774,46.1871,46.119,46.1482,52095.0
2017-10-02 12:00:00,47.44,47.44,47.35,47.37,77564.0,46.1385,46.1385,46.0509,46.0704,77564.0
2017-10-02 12:05:00,47.37,47.42,47.35,47.41,35202.0,46.0704,46.119,46.0509,46.1093,35202.0
2017-10-02 12:10:00,47.41,47.43,47.36,47.36,43812.0,46.1093,46.1287,46.0607,46.0607,43812.0
2017-10-02 12:15:00,47.36,47.37,47.31,47.37,23107.0,46.0607,46.0704,46.012,46.0704,23107.0
2017-10-02 12:20:00,47.37,47.41,47.35,47.36,30506.0,46.0704,46.1093,46.0509,46.0607,30506.0
2017-10-02 12:25:00,47.37,47.38,47.35,47.36,23364.0,46.0704,46.0801,46.0509,46.0607,23364.0
2017-10-02 12:30:00,47.36,47.4,47.34,47.39,37549.0,46.0607,46.0996,46.0412,46.0898,37549.0
2017-10-02 12:35:00,47.4,47.4,47.32,47.33,145580.0,46.0996,46.0996,46.0217,46.0315,145580.0
2017-10-02 12:40:00,47.33,47.39,47.31,47.37,18500.0,46.0315,46.0898,46.012,46.0704,18500.0
2017-10-02 12:45:00,47.38,47.5,47.36,47.38,59156.0,46.0801,46.1968,46.0607,46.0801,59156.0
2017-10-02 12:50:00,47.38,47.42,47.37,47.41,27409.0,46.0801,46.119,46.0704,46.1093,27409.0
2017-10-02 12:55:00,47.41,47.42,47.33,47.34,38499.0,46.1093,46.119,46.0315,46.0412,38499.0
2017-10-02 13:00:00,47.34,47.35,47.32,47.32,21293.0,46.0412,46.0509,46.0217,46.0217,21293.0
2017-10-02 13:05:00,47.32,47.39,47.32,47.38,29057.0,46.0217,46.0898,46.0217,46.0801,29057.0
2017-10-02 13:10:00,47.38,47.38,47.34,47.37,19312.0,46.0801,46.0801,46.0412,46.0704,19312.0
2017-10-02 13:15:00,47.36,47.43,47.36,47.42,37809.0,46.0607,46.1287,46.0607,46.119,37809.0
2017-10-02 13:20:00,47.43,47.44,47.36,47.4,42497.0,46.1287,46.1385,46.0607,46.0996,42497.0
2017-10-02 13:25:00,47.4,47.41,47.34,47.36,31692.0,46.0996,46.1093,46.0412,46.0607,31692.0
2017-10-02 13:30:00,47.35,47.37,47.32,47.32,35934.0,46.0509,46.0704,46.0217,46.0217,35934.0
2017-10-02 13:35:00,47.33,47.33,47.25,47.25,28864.0,46.0315,46.0315,45.9537,45.9537,28864.0
2017-10-02 13:40:00,47.25,47.27,47.22,47.24,46262.0,45.9537,45.9731,45.9245,45.9439,46262.0
2017-10-02 13:45:00,47.25,47.29,47.23,47.28,49004.0,45.9537,45.9926,45.9342,45.9828,49004.0
2017-10-02 13:50:00,47.27,47.28,47.23,47.24,63716.0,45.9731,45.9828,45.9342,45.9439,63716.0
2017-10-02 13:55:00,47.25,47.35,47.23,47.32,62589.0,45.9537,46.0509,45.9342,46.0217,62589.0
2017-10-02 14:00:00,47.33,47.44,47.33,47.44,20672.0,46.0315,46.1385,46.0315,46.1385,20672.0
2017-10-02 14:05:00,47.44,47.57,47.43,47.51,64538.0,46.1385,46.2649,46.1287,46.2065,64538.0
2017-10-02 14:10:00,47.52,47.58,47.49,47.55,33132.0,46.2163,46.2746,46.1871,46.2454,33132.0
2017-10-02 14:15:00,47.54,47.59,47.54,47.59,42962.0,46.2357,46.2843,46.2357,46.2843,42962.0
2017-10-02 14:20:00,47.59,47.64,47.56,47.61,37329.0,46.2843,46.333,46.2552,46.3038,37329.0
2017-10-02 14:25:00,47.6,47.67,47.6,47.64,30637.0,46.2941,46.3621,46.2941,46.333,30637.0
2017-10-02 14:30:00,47.64,47.74,47.63,47.69,48030.0,46.333,46.4302,46.3232,46.3816,48030.0
2017-10-02 14:35:00,47.7,47.73,47.68,47.71,37947.0,46.3913,46.4205,46.3719,46.401,37947.0
2017-10-02 14:40:00,47.71,47.71,47.66,47.66,45068.0,46.401,46.401,46.3524,46.3524,45068.0
2017-10-02 14:45:00,47.66,47.67,47.63,47.63,24134.0,46.3524,46.3621,46.3232,46.3232,24134.0
2017-10-02 14:50:00,47.63,47.66,47.63,47.64,28753.0,46.3232,46.3524,46.3232,46.333,28753.0
2017-10-02 14:55:00,47.65,47.75,47.65,47.73,53767.0,46.3427,46.44,46.3427,46.4205,53767.0
2017-10-02 15:00:00,47.73,47.73,47.7,47.7,44208.0,46.4205,46.4205,46.3913,46.3913,44208.0
2017-10-02 15:05:00,47.71,47.71,47.7,47.7,24931.0,46.401,46.401,46.3913,46.3913,24931.0
2017-10-02 15:10:00,47.7,47.76,47.7,47.71,73066.0,46.3913,46.4497,46.3913,46.401,73066.0
2017-10-02 15:15:00,47.72,47.75,47.69,47.72,52167.0,46.4108,46.44,46.3816,46.4108,52167.0
2017-10-02 15:20:00,47.71,47.73,47.69,47.71,34019.0,46.401,46.4205,46.3816,46.401,34019.0
2017-10-02 15:25:00,47.71,47.72,47.69,47.7,36356.0,46.401,46.4108,46.3816,46.3913,36356.0
2017-10-02 15:30:00,47.69,47.69,47.66,47.69,41988.0,46.3816,46.3816,46.3524,46.3816,41988.0
2017-10-02 15:35:00,47.69,47.73,47.68,47.72,40606.0,46.3816,46.4205,46.3719,46.4108,40606.0
2017-10-02 15:40:00,47.72,47.73,47.65,47.66,70539.0,46.4108,46.4205,46.3427,46.3524,70539.0
2017-10-02 15:45:00,47.66,47.68,47.59,47.68,94745.0,46.3524,46.3719,46.2843,46.3719,94745.0
2017-10-02 15:50:00,47.68,47.75,47.66,47.66,93023.0,46.3719,46.44,46.3524,46.3524,93023.0
2017-10-02 15:55:00,47.67,47.73,47.66,47.72,215521.0,46.3621,46.4205,46.3524,46.4108,215521.0
2017-10-03 09:30:00,47.66,48.06,47.63,48.03,76875.0,46.3524,46.7414,46.3232,46.7123,76875.0
2017-10-03 09:35:00,48.05,48.16,47.93,48.09,73331.0,46.7317,46.8387,46.615,46.7706,73331.0
2017-10-03 09:40:00,48.1,48.27,48.05,48.23,128461.0,46.7803,46.9457,46.7317,46.9068,128461.0
2017-10-03 09:45:00,48.25,48.83,48.22,48.77,215921.0,46.9262,47.4903,46.8971,47.432,215921.0
2017-10-03 09:50:00,48.82,49.08,48.75,49.05,261591.0,47.4806,47.7335,47.4125,47.7043,261591.0
2017-10-03 09:55:00,49.04,49.17,48.97,49.01,154222.0,47.6946,47.821,47.6265,47.6654,154222.0
2017-10-03 10:00:00,49.0,49.05,48.88,48.97,145257.0,47.6557,47.7043,47.539,47.6265,145257.0
2017-10-03 10:05:00,48.97,49.13,48.97,49.01,85120.0,47.6265,47.7821,47.6265,47.6654,85120.0
2017-10-03 10:10:00,49.01,49.05,48.89,49.0,70549.0,47.6654,47.7043,47.5487,47.6557,70549.0
2017-10-03 10:15:00,49.0,49.16,48.98,49.13,218090.0,47.6557,47.8113,47.6362,47.7821,218090.0
2017-10-03 10:20:00,49.12,49.33,49.12,49.19,204519.0,47.7724,47.9766,47.7724,47.8404,204519.0
2017-10-03 10:25:00,49.2,49.24,49.09,49.09,76327.0,47.8502,47.8891,47.7432,47.7432,76327.0
2017-10-03 10:30:00,49.1,49.14,49.04,49.12,58744.0,47.7529,47.7918,47.6946,47.7724,58744.0
2017-10-03 10:35:00,49.12,49.12,48.93,49.09,145031.0,47.7724,47.7724,47.5876,47.7432,145031.0
2017-10-03 10:40:00,49.08,49.4,49.02,49.38,144034.0,47.7335,48.0447,47.6751,48.0252,144034.0
2017-10-03 10:45:00,49.37,49.5,49.31,49.38,125352.0,48.0155,48.1419,47.9572,48.0252,125352.0
2017-10-03 10:50:00,49.38,49.57,49.35,49.49,166436.0,48.0252,48.21,47.9961,48.1322,166436.0
2017-10-03 10:55:00,49.49,49.57,49.49,49.5,127779.0,48.1322,48.21,48.1322,48.1419,127779.0
2017-10-03 11:00:00,49.51,49.63,49.5,49.61,137818.0,48.1517,48.2684,48.1419,48.2489,137818.0
2017-10-03 11:05:00,49.61,49.69,49.56,49.67,136819.0,48.2489,48.3267,48.2003,48.3073,136819.0
2017-10-03 11:10:00,49.68,49.68,49.57,49.58,70711.0,48.317,48.317,48.21,48.2197,70711.0
2017-10-03 11:15:00,49.57,49.57,49.42,49.45,82686.0,48.21,48.21,48.0641,48.0933,82686.0
2017-10-03 11:20:00,49.45,49.55,49.44,49.53,64726.0,48.0933,48.1906,48.0836,48.1711,64726.0
2017-10-03 11:25:00,49.52,49.52,49.37,49.38,51499.0,48.1614,48.1614,48.0155,48.0252,51499.0
2017-10-03 11:30:00,49.37,49.41,49.34,49.36,53096.0,48.0155,48.0544,47.9863,48.0058,53096.0
2017-10-03 11:35:00,49.35,49.45,49.29,49.45,85170.0,47.9961,48.0933,47.9377,48.0933,85170.0
2017-10-03 11:40:00,49.45,49.57,49.42,49.53,106531.0,48.0933,48.21,48.0641,48.1711,106531.0
2017-10-03 11:45:00,49.53,49.72,49.51,49.64,106919.0,48.1711,48.3559,48.1517,48.2781,106919.0
2017-10-03 11:50:00,49.64,49.66,49.52,49.56,31368.0,48.2781,48.2976,48.1614,48.2003,31368.0
2017-10-03 11:55:00,49.54,49.68,49.52,49.64,55243.0,48.1808,48.317,48.1614,48.2781,55243.0
2017-10-03 12:00:00,49.64,49.77,49.63,49.75,95670.0,48.2781,48.4045,48.2684,48.3851,95670.0
2017-10-03 12:05:00,49.75,49.85,49.73,49.82,97457.0,48.3851,48.4823,48.3656,48.4532,97457.0
2017-10-03 12:10:00,49.82,49.97,49.8,49.81,129458.0,48.4532,48.599,48.4337,48.4434,129458.0
2017-10-03 12:15:00,49.81,49.85,49.75,49.82,63363.0,48.4434,48.4823,48.3851,48.4532,63363.0
2017-10-03 12:20:00,49.83,49.84,49.75,49.75,57069.0,48.4629,48.4726,48.3851,48.3851,57069.0
2017-10-03 12:25:00,49.75,49.78,49.68,49.76,78562.0,48.3851,48.4143,48.317,48.3948,78562.0
2017-10-03 12:30:00,49.78,49.81,49.66,49.78,88770.0,48.4143,48.4434,48.2976,48.4143,88770.0
2017-10-03 12:35:00,49.78,49.89,49.77,49.84,125859.0,48.4143,48.5212,48.4045,48.4726,125859.0
2017-10-03 12:40:00,49.85,50.0,49.84,50.0,95026.0,48.4823,48.6282,48.4726,48.6282,95026.0
2017-10-03 12:45:00,50.0,50.08,49.87,49.89,245477.0,48.6282,48.706,48.5018,48.5212,245477.0
2017-10-03 12:50:00,49.88,50.03,49.85,49.88,70608.0,48.5115,48.6574,48.4823,48.5115,70608.0
2017-10-03 12:55:00,49.88,49.95,49.86,49.91,34864.0,48.5115,48.5796,48.4921,48.5407,34864.0
2017-10-03 13:00:00,49.93,50.04,49.89,49.95,53517.0,48.5601,48.6671,48.5212,48.5796,53517.0
2017-10-03 13:05:00,49.95,49.96,49.77,49.79,48209.0,48.5796,48.5893,48.4045,48.424,48209.0
2017-10-03 13:10:00,49.79,49.82,49.73,49.73,42390.0,48.424,48.4532,48.3656,48.3656,42390.0
2017-10-03 13:15:00,49.73,49.78,49.65,49.67,47192.0,48.3656,48.4143,48.2878,48.3073,47192.0
2017-10-03 13:20:00,49.67,49.78,49.67,49.74,40426.0,48.3073,48.4143,48.3073,48.3754,40426.0
2017-10-03 13:25:00,49.75,49.83,49.71,49.83,62848.0,48.3851,48.4629,48.3462,48.4629,62848.0
2017-10-03 13:30:00,49.85,49.88,49.78,49.8,57397.0,48.4823,48.5115,48.4143,48.4337,57397.0
2017-10-03 13:35:00,49.8,49.94,49.79,49.86,44860.0,48.4337,48.5699,48.424,48.4921,44860.0
2017-10-03 13:40:00,49.85,50.02,49.85,49.96,94754.0,48.4823,48.6477,48.4823,48.5893,94754.0
2017-10-03 13:45:00,49.96,50.09,49.96,50.05,119457.0,48.5893,48.7158,48.5893,48.6769,119457.0
2017-10-03 13:50:00,50.04,50.14,50.0,50.12,31119.0,48.6671,48.7644,48.6282,48.7449,31119.0
2017-10-03 13:55:00,50.13,50.19,50.04,50.08,60227.0,48.7547,48.813,48.6671,48.706,60227.0
2017-10-03 14:00:00,50.08,50.1,50.02,50.1,28248.0,48.706,48.7255,48.6477,48.7255,28248.0
2017-10-03 14:05:00,50.1,50.2,50.09,50.18,43757.0,48.7255,48.8227,48.7158,48.8033,43757.0
2017-10-03 14:10:00,50.18,50.19,50.12,50.17,26137.0,48.8033,48.813,48.7449,48.7936,26137.0
2017-10-03 14:15:00,50.16,50.26,50.15,50.25,76986.0,48.7838,48.8811,48.7741,48.8714,76986.0
2017-10-03 14:20:00,50.25,50.26,50.17,50.24,66420.0,48.8714,48.8811,48.7936,48.8616,66420.0
2017-10-03 14:25:00,50.24,50.29,50.17,50.24,90370.0,48.8616,48.9103,48.7936,48.8616,90370.0
2017-10-03 14:30:00,50.24,50.26,50.14,50.26,111203.0,48.8616,48.8811,48.7644,48.8811,111203.0
2017-10-03 14:35:00,50.26,50.27,50.12,50.13,87151.0,48.8811,48.8908,48.7449,48.7547,87151.0
2017-10-03 14:40:00,50.13,50.19,50.09,50.1,73374.0,48.7547,48.813,48.7158,48.7255,73374.0
2017-10-03 14:45:00,50.09,50.11,49.99,49.99,83764.0,48.7158,48.7352,48.6185,48.6185,83764.0
2017-10-03 14:50:00,49.99,50.05,49.98,50.0,56295.0,48.6185,48.6769,48.6088,48.6282,56295.0
2017-10-03 14:55:00,50.01,50.04,49.98,50.02,41603.0,48.6379,48.6671,48.6088,48.6477,41603.0
2017-10-03 15:00:00,50.01,50.05,49.93,49.94,77324.0,48.6379,48.6769,48.5601,48.5699,77324.0
2017-10-03 15:05:00,49.94,49.98,49.91,49.94,69492.0,48.5699,48.6088,48.5407,48.5699,69492.0
2017-10-03 15:10:00,49.94,49.97,49.93,49.96,68811.0,48.5699,48.599,48.5601,48.5893,68811.0
2017-10-03 15:15:00,49.96,49.98,49.92,49.94,50884.0,48.5893,48.6088,48.5504,48.5699,50884.0
2017-10-03 15:20:00,49.94,49.95,49.88,49.88,89886.0,48.5699,48.5796,48.5115,48.5115,89886.0
2017-10-03 15:25:00,49.88,50.01,49.86,50.0,94839.0,48.5115,48.6379,48.4921,48.6282,94839.0
2017-10-03 15:30:00,50.0,50.06,50.0,50.06,108029.0,48.6282,48.6866,48.6282,48.6866,108029.0
2017-10-03 15:35:00,50.05,50.21,50.05,50.19,187043.0,48.6769,48.8325,48.6769,48.813,187043.0
2017-10-03 15:40:00,50.19,50.3,50.16,50.29,219078.0,48.813,48.92,48.7838,48.9103,219078.0
2017-10-03 15:45:00,50.29,50.33,50.22,50.33,264015.0,48.9103,48.9492,48.8422,48.9492,264015.0
2017-10-03 15:50:00,50.35,50.5,50.31,50.48,397606.0,48.9686,49.1145,48.9297,49.0951,397606.0
2017-10-03 15:55:00,50.48,50.59,50.47,50.51,871574.0,49.0951,49.202,49.0853,49.1242,871574.0
2017-10-04 09:30:00,50.5,50.95,50.49,50.95,239475.0,49.1145,49.5522,49.1048,49.5522,239475.0
2017-10-04 09:35:00,50.94,51.21,50.81,51.04,362386.0,49.5424,49.805,49.416,49.6397,362386.0
2017-10-04 09:40:00,51.03,51.25,50.71,51.2,278130.0,49.63,49.8439,49.3187,49.7953,278130.0
2017-10-04 09:45:00,51.22,51.53,51.2,51.36,330052.0,49.8148,50.1162,49.7953,49.9509,330052.0
2017-10-04 09:50:00,51.38,51.47,51.21,51.24,119729.0,49.9704,50.0579,49.805,49.8342,119729.0
2017-10-04 09:55:00,51.25,51.49,51.23,51.47,101996.0,49.8439,50.0773,49.8245,50.0579,101996.0
2017-10-04 10:00:00,51.5,51.5,51.22,51.25,161524.0,50.0871,50.0871,49.8148,49.8439,161524.0
2017-10-04 10:05:00,51.28,51.29,51.1,51.17,68622.0,49.8731,49.8828,49.698,49.7661,68622.0
2017-10-04 10:10:00,51.16,51.29,51.06,51.24,79597.0,49.7564,49.8828,49.6591,49.8342,79597.0
2017-10-04 10:15:00,51.26,51.53,51.19,51.19,138906.0,49.8537,50.1162,49.7856,49.7856,138906.0
2017-10-04 10:20:00,51.19,51.47,51.19,51.41,114410.0,49.7856,50.0579,49.7856,49.9995,114410.0
2017-10-04 10:25:00,51.42,51.55,51.4,51.45,75279.0,50.0093,50.1357,49.9898,50.0384,75279.0
2017-10-04 10:30:00,51.46,51.51,51.37,51.47,91640.0,50.0482,50.0968,49.9606,50.0579,91640.0
2017-10-04 10:35:00,51.48,51.5,51.43,51.48,53382.0,50.0676,50.0871,50.019,50.0676,53382.0
2017-10-04 10:40:00,51.49,51.67,51.47,51.59,166950.0,50.0773,50.2524,50.0579,50.1746,166950.0
2017-10-04 10:45:00,51.59,51.6,51.24,51.29,123915.0,50.1746,50.1843,49.8342,49.8828,123915.0
2017-10-04 10:50:00,51.28,51.37,51.13,51.36,85918.0,49.8731,49.9606,49.7272,49.9509,85918.0
2017-10-04 10:55:00,51.35,51.35,51.22,51.27,64631.0,49.9412,49.9412,49.8148,49.8634,64631.0
2017-10-04 11:00:00,51.28,51.38,51.14,51.14,62307.0,49.8731,49.9704,49.7369,49.7369,62307.0
2017-10-04 11:05:00,51.14,51.37,51.14,51.33,90191.0,49.7369,49.9606,49.7369,49.9217,90191.0
2017-10-04 11:10:00,51.33,51.45,51.33,51.4,53799.0,49.9217,50.0384,49.9217,49.9898,53799.0
2017-10-04 11:15:00,51.39,51.4,51.27,51.39,46533.0,49.9801,49.9898,49.8634,49.9801,46533.0
2017-10-04 11:20:00,51.39,51.54,51.34,51.51,56677.0,49.9801,50.126,49.9315,50.0968,56677.0
2017-10-04 11:25:00,51.51,51.58,51.43,51.47,45944.0,50.0968,50.1649,50.019,50.0579,45944.0
2017-10-04 11:30:00,51.48,51.5,51.39,51.43,40906.0,50.0676,50.0871,49.9801,50.019,40906.0
2017-10-04 11:35:00,51.43,51.56,51.43,51.5,125224.0,50.019,50.1454,50.019,50.0871,125224.0
2017-10-04 11:40:00,51.5,51.52,51.4,51.42,36915.0,50.0871,50.1065,49.9898,50.0093,36915.0
2017-10-04 11:45:00,51.43,51.52,51.41,51.45,46870.0,50.019,50.1065,49.9995,50.0384,46870.0
2017-10-04 11:50:00,51.44,51.58,51.44,51.5,46228.0,50.0287,50.1649,50.0287,50.0871,46228.0
2017-10-04 11:55:00,51.5,51.53,51.42,51.44,40539.0,50.0871,50.1162,50.0093,50.0287,40539.0
2017-10-04 12:00:00,51.44,51.45,51.3,51.3,43958.0,50.0287,50.0384,49.8926,49.8926,43958.0
2017-10-04 12:05:00,51.32,51.35,51.29,51.31,28401.0,49.912,49.9412,49.8828,49.9023,28401.0
2017-10-04 12:10:00,51.31,51.32,51.25,51.3,27801.0,49.9023,49.912,49.8439,49.8926,27801.0
2017-10-04 12:15:00,51.3,51.33,51.28,51.29,31311.0,49.8926,49.9217,49.8731,49.8828,31311.0
2017-10-04 12:20:00,51.29,51.29,51.23,51.25,22270.0,49.8828,49.8828,49.8245,49.8439,22270.0
2017-10-04 12:25:00,51.26,51.33,51.26,51.29,23776.0,49.8537,49.9217,49.8537,49.8828,23776.0
2017-10-04 12:30:00,51.28,51.36,51.27,51.36,48843.0,49.8731,49.9509,49.8634,49.9509,48843.0
2017-10-04 12:35:00,51.36,51.4,51.31,51.33,35582.0,49.9509,49.9898,49.9023,49.9217,35582.0
2017-10-04 12:40:00,51.32,51.32,51.17,51.17,28331.0,49.912,49.912,49.7661,49.7661,28331.0
2017-10-04 12:45:00,51.18,51.27,51.17,51.2,39749.0,49.7758,49.8634,49.7661,49.7953,39749.0
2017-10-04 12:50:00,51.21,51.24,51.13,51.19,42424.0,49.805,49.8342,49.7272,49.7856,42424.0
2017-10-04 12:55:00,51.19,51.2,51.0,51.01,42875.0,49.7856,49.7953,49.6008,49.6105,42875.0
2017-10-04 13:00:00,51.02,51.11,51.02,51.09,45140.0,49.6202,49.7078,49.6202,49.6883,45140.0
2017-10-04 13:05:00,51.09,51.15,51.07,51.08,21600.0,49.6883,49.7467,49.6689,49.6786,21600.0
2017-10-04 13:10:00,51.08,51.08,50.92,50.94,53318.0,49.6786,49.6786,49.523,49.5424,53318.0
2017-10-04 13:15:00,50.95,50.95,50.82,50.89,35861.0,49.5522,49.5522,49.4257,49.4938,35861.0
2017-10-04 13:20:00,50.88,50.97,50.86,50.89,40173.0,49.4841,49.5716,49.4646,49.4938,40173.0
2017-10-04 13:25:00,50.89,50.89,50.81,50.84,29390.0,49.4938,49.4938,49.416,49.4452,29390.0
2017-10-04 13:30:00,50.84,50.98,50.84,50.96,31758.0,49.4452,49.5813,49.4452,49.5619,31758.0
2017-10-04 13:35:00,50.95,51.06,50.85,51.01,49748.0,49.5522,49.6591,49.4549,49.6105,49748.0
2017-10-04 13:40:00,51.01,51.03,50.83,50.9,33936.0,49.6105,49.63,49.4355,49.5035,33936.0
2017-10-04 13:45:00,50.9,51.0,50.89,50.98,68457.0,49.5035,49.6008,49.4938,49.5813,68457.0
2017-10-04 13:50:00,50.99,51.05,50.95,51.02,46301.0,49.5911,49.6494,49.5522,49.6202,46301.0
2017-10-04 13:55:00,51.01,51.02,50.93,50.97,22020.0,49.6105,49.6202,49.5327,49.5716,22020.0
2017-10-04 14:00:00,50.97,51.02,50.93,51.01,25531.0,49.5716,49.6202,49.5327,49.6105,25531.0
2017-10-04 14:05:00,51.01,51.1,50.99,51.1,25002.0,49.6105,49.698,49.5911,49.698,25002.0
2017-10-04 14:10:00,51.1,51.17,51.0,51.01,46427.0,49.698,49.7661,49.6008,49.6105,46427.0
2017-10-04 14:15:00,51.02,51.07,51.0,51.03,24758.0,49.6202,49.6689,49.6008,49.63,24758.0
2017-10-04 14:20:00,51.03,51.11,51.0,51.03,52202.0,49.63,49.7078,49.6008,49.63,52202.0
2017-10-04 14:25:00,51.03,51.04,50.93,50.98,42807.0,49.63,49.6397,49.5327,49.5813,42807.0
2017-10-04 14:30:00,51.0,51.06,50.99,51.0,22814.0,49.6008,49.6591,49.5911,49.6008,22814.0
2017-10-04 14:35:00,51.0,51.03,50.89,50.91,27995.0,49.6008,49.63,49.4938,49.5133,27995.0
2017-10-04 14:40:00,50.9,50.91,50.86,50.88,31752.0,49.5035,49.5133,49.4646,49.4841,31752.0
2017-10-04 14:45:00,50.88,50.89,50.85,50.85,15098.0,49.4841,49.4938,49.4549,49.4549,15098.0
2017-10-04 14:50:00,50.85,50.91,50.85,50.9,22948.0,49.4549,49.5133,49.4549,49.5035,22948.0
2017-10-04 14:55:00,50.89,50.9,50.76,50.79,63231.0,49.4938,49.5035,49.3674,49.3965,63231.0
2017-10-04 15:00:00,50.79,50.86,50.77,50.79,48637.0,49.3965,49.4646,49.3771,49.3965,48637.0
2017-10-04 15:05:00,50.79,50.88,50.78,50.88,44746.0,49.3965,49.4841,49.3868,49.4841,44746.0
2017-10-04 15:10:00,50.87,50.89,50.83,50.84,44882.0,49.4744,49.4938,49.4355,49.4452,44882.0
2017-10-04 15:15:00,50.83,50.85,50.77,50.79,45831.0,49.4355,49.4549,49.3771,49.3965,45831.0
2017-10-04 15:20:00,50.79,50.91,50.78,50.9,58593.0,49.3965,49.5133,49.3868,49.5035,58593.0
2017-10-04 15:25:00,50.91,50.92,50.85,50.87,67246.0,49.5133,49.523,49.4549,49.4744,67246.0
2017-10-04 15:30:00,50.87,50.88,50.79,50.82,92084.0,49.4744,49.4841,49.3965,49.4257,92084.0
2017-10-04 15:35:00,50.81,50.84,50.72,50.73,93416.0,49.416,49.4452,49.3285,49.3382,93416.0
2017-10-04 15:40:00,50.74,50.78,50.73,50.74,80382.0,49.3479,49.3868,49.3382,49.3479,80382.0
2017-10-04 15:45:00,50.73,50.83,50.71,50.75,187301.0,49.3382,49.4355,49.3187,49.3576,187301.0
2017-10-04 15:50:00,50.76,50.78,50.66,50.67,236479.0,49.3674,49.3868,49.2701,49.2798,236479.0
2017-10-04 15:55:00,50.67,50.76,50.67,50.73,290275.0,49.2798,49.3674,49.2798,49.3382,290275.0
2017-10-05 09:30:00,50.85,50.99,50.51,50.66,108937.0,49.4549,49.5911,49.1242,49.2701,108937.0
2017-10-05 09:35:00,50.65,50.72,50.26,50.46,73438.0,49.2604,49.3285,48.8811,49.0756,73438.0
2017-10-05 09:40:00,50.46,50.68,50.33,50.48,90827.0,49.0756,49.2896,48.9492,49.0951,90827.0
2017-10-05 09:45:00,50.49,50.54,50.43,50.46,46274.0,49.1048,49.1534,49.0464,49.0756,46274.0
2017-10-05 09:50:00,50.45,50.63,50.43,50.63,62097.0,49.0659,49.2409,49.0464,49.2409,62097.0
2017-10-05 09:55:00,50.62,50.62,50.46,50.5,45288.0,49.2312,49.2312,49.0756,49.1145,45288.0
2017-10-05 10:00:00,50.49,50.61,50.48,50.5,76773.0,49.1048,49.2215,49.0951,49.1145,76773.0
2017-10-05 10:05:00,50.5,50.51,50.41,50.45,36980.0,49.1145,49.1242,49.027,49.0659,36980.0
2017-10-05 10:10:00,50.47,50.53,50.44,50.44,32019.0,49.0853,49.1437,49.0562,49.0562,32019.0
2017-10-05 10:15:00,50.43,50.58,50.43,50.5,43937.0,49.0464,49.1923,49.0464,49.1145,43937.0
2017-10-05 10:20:00,50.51,50.56,50.45,50.56,30301.0,49.1242,49.1729,49.0659,49.1729,30301.0
2017-10-05 10:25:00,50.59,50.59,50.45,50.48,33083.0,49.202,49.202,49.0659,49.0951,33083.0
2017-10-05 10:30:00,50.48,50.57,50.46,50.54,30808.0,49.0951,49.1826,49.0756,49.1534,30808.0
2017-10-05 10:35:00,50.53,50.56,50.5,50.53,20122.0,49.1437,49.1729,49.1145,49.1437,20122.0
2017-10-05 10:40:00,50.53,50.53,50.49,50.5,28770.0,49.1437,49.1437,49.1048,49.1145,28770.0
2017-10-05 10:45:00,50.49,50.53,50.44,50.52,63522.0,49.1048,49.1437,49.0562,49.134,63522.0
2017-10-05 10:50:00,50.51,50.57,50.49,50.49,53833.0,49.1242,49.1826,49.1048,49.1048,53833.0
2017-10-05 10:55:00,50.5,50.5,50.44,50.48,58775.0,49.1145,49.1145,49.0562,49.0951,58775.0
2017-10-05 11:00:00,50.48,50.49,50.3,50.38,57758.0,49.0951,49.1048,48.92,48.9978,57758.0
2017-10-05 11:05:00,50.39,50.47,50.34,50.37,43610.0,49.0075,49.0853,48.9589,48.9881,43610.0
2017-10-05 11:10:00,50.37,50.51,50.36,50.43,74541.0,48.9881,49.1242,48.9783,49.0464,74541.0
2017-10-05 11:15:00,50.46,50.49,50.43,50.45,23210.0,49.0756,49.1048,49.0464,49.0659,23210.0
2017-10-05 11:20:00,50.45,50.53,50.42,50.44,50642.0,49.0659,49.1437,49.0367,49.0562,50642.0
2017-10-05 11:25:00,50.44,50.5,50.44,50.48,16789.0,49.0562,49.1145,49.0562,49.0951,16789.0
2017-10-05 11:30:00,50.48,50.53,50.47,50.51,20441.0,49.0951,49.1437,49.0853,49.1242,20441.0
2017-10-05 11:35:00,50.5,50.58,50.48,50.49,45547.0,49.1145,49.1923,49.0951,49.1048,45547.0
2017-10-05 11:40:00,50.49,50.59,50.49,50.55,39147.0,49.1048,49.202,49.1048,49.1631,39147.0
2017-10-05 11:45:00,50.54,50.55,50.5,50.55,31939.0,49.1534,49.1631,49.1145,49.1631,31939.0
2017-10-05 11:50:00,50.55,50.57,50.44,50.48,65322.0,49.1631,49.1826,49.0562,49.0951,65322.0
2017-10-05 11:55:00,50.48,50.55,50.46,50.52,25968.0,49.0951,49.1631,49.0756,49.134,25968.0
2017-10-05 12:00:00,50.51,50.53,50.48,50.49,20864.0,49.1242,49.1437,49.0951,49.1048,20864.0
2017-10-05 12:05:00,50.48,50.62,50.47,50.61,39121.0,49.0951,49.2312,49.0853,49.2215,39121.0
2017-10-05 12:10:00,50.62,50.65,50.59,50.62,135757.0,49.2312,49.2604,49.202,49.2312,135757.0
2017-10-05 12:15:00,50.61,50.63,50.57,50.59,45817.0,49.2215,49.2409,49.1826,49.202,45817.0
2017-10-05 12:20:00,50.59,50.63,50.57,50.57,23154.0,49.202,49.2409,49.1826,49.1826,23154.0
2017-10-05 12:25:00,50.58,50.59,50.52,50.53,47752.0,49.1923,49.202,49.134,49.1437,47752.0
2017-10-05 12:30:00,50.55,50.55,50.43,50.46,30664.0,49.1631,49.1631,49.0464,49.0756,30664.0
2017-10-05 12:35:00,50.46,50.49,50.42,50.46,41208.0,49.0756,49.1048,49.0367,49.0756,41208.0
2017-10-05 12:40:00,50.48,50.58,50.48,50.55,23734.0,49.0951,49.1923,49.0951,49.1631,23734.0
2017-10-05 12:45:00,50.55,50.61,50.52,50.55,18585.0,49.1631,49.2215,49.134,49.1631,18585.0
2017-10-05 12:50:00,50.54,50.57,50.52,50.55,39327.0,49.1534,49.1826,49.134,49.1631,39327.0
2017-10-05 12:55:00,50.54,50.57,50.52,50.53,32499.0,49.1534,49.1826,49.134,49.1437,32499.0
2017-10-05 13:00:00,50.52,50.52,50.49,50.52,15678.0,49.134,49.134,49.1048,49.134,15678.0
2017-10-05 13:05:00,50.52,50.57,50.51,50.54,22290.0,49.134,49.1826,49.1242,49.1534,22290.0
2017-10-05 13:10:00,50.53,50.54,50.39,50.4,35215.0,49.1437,49.1534,49.0075,49.0172,35215.0
2017-10-05 13:15:00,50.4,50.48,50.38,50.48,24463.0,49.0172,49.0951,48.9978,49.0951,24463.0
2017-10-05 13:20:00,50.48,50.5,50.46,50.49,24680.0,49.0951,49.1145,49.0756,49.1048,24680.0
2017-10-05 13:25:00,50.48,50.51,50.47,50.5,30278.0,49.0951,49.1242,49.0853,49.1145,30278.0
2017-10-05 13:30:00,50.49,50.51,50.45,50.46,22056.0,49.1048,49.1242,49.0659,49.0756,22056.0
2017-10-05 13:35:00,50.45,50.5,50.44,50.5,21746.0,49.0659,49.1145,49.0562,49.1145,21746.0
2017-10-05 13:40:00,50.5,50.5,50.43,50.45,41266.0,49.1145,49.1145,49.0464,49.0659,41266.0
2017-10-05 13:45:00,50.45,50.47,50.43,50.47,10060.0,49.0659,49.0853,49.0464,49.0853,10060.0
2017-10-05 13:50:00,50.46,50.49,50.43,50.43,19836.0,49.0756,49.1048,49.0464,49.0464,19836.0
2017-10-05 13:55:00,50.44,50.5,50.43,50.49,12286.0,49.0562,49.1145,49.0464,49.1048,12286.0
2017-10-05 14:00:00,50.49,50.55,50.49,50.51,25111.0,49.1048,49.1631,49.1048,49.1242,25111.0
2017-10-05 14:05:00,50.5,50.52,50.46,50.46,18224.0,49.1145,49.134,49.0756,49.0756,18224.0
2017-10-05 14:10:00,50.47,50.51,50.46,50.5,22484.0,49.0853,49.1242,49.0756,49.1145,22484.0
2017-10-05 14:15:00,50.51,50.54,50.49,50.5,22061.0,49.1242,49.1534,49.1048,49.1145,22061.0
2017-10-05 14:20:00,50.5,50.52,50.49,50.5,15442.0,49.1145,49.134,49.1048,49.1145,15442.0
2017-10-05 14:25:00,50.5,50.5,50.47,50.48,16498.0,49.1145,49.1145,49.0853,49.0951,16498.0
2017-10-05 14:30:00,50.47,50.51,50.46,50.5,25975.0,49.0853,49.1242,49.0756,49.1145,25975.0
2017-10-05 14:35:00,50.5,50.51,50.45,50.47,28858.0,49.1145,49.1242,49.0659,49.0853,28858.0
2017-10-05 14:40:00,50.47,50.5,50.46,50.49,21761.0,49.0853,49.1145,49.0756,49.1048,21761.0
2017-10-05 14:45:00,50.5,50.5,50.43,50.45,32269.0,49.1145,49.1145,49.0464,49.0659,32269.0
2017-10-05 14:50:00,50.45,50.45,50.43,50.45,27529.0,49.0659,49.0659,49.0464,49.0659,27529.0
2017-10-05 14:55:00,50.46,50.48,50.45,50.45,25809.0,49.0756,49.0951,49.0659,49.0659,25809.0
2017-10-05 15:00:00,50.45,50.53,50.45,50.51,37868.0,49.0659,49.1437,49.0659,49.1242,37868.0
2017-10-05 15:05:00,50.52,50.53,50.42,50.43,41338.0,49.134,49.1437,49.0367,49.0464,41338.0
2017-10-05 15:10:00,50.43,50.47,50.42,50.46,29548.0,49.0464,49.0853,49.0367,49.0756,29548.0
2017-10-05 15:15:00,50.46,50.52,50.45,50.51,34357.0,49.0756,49.134,49.0659,49.1242,34357.0
2017-10-05 15:20:00,50.5,50.56,50.49,50.55,62795.0,49.1145,49.1729,49.1048,49.1631,62795.0
2017-10-05 15:25:00,50.55,50.59,50.51,50.52,77706.0,49.1631,49.202,49.1242,49.134,77706.0
2017-10-05 15:30:00,50.52,50.58,50.51,50.55,37659.0,49.134,49.1923,49.1242,49.1631,37659.0
2017-10-05 15:35:00,50.55,50.64,50.55,50.57,108798.0,49.1631,49.2507,49.1631,49.1826,108798.0
2017-10-05 15:40:00,50.57,50.57,50.5,50.51,38553.0,49.1826,49.1826,49.1145,49.1242,38553.0
2017-10-05 15:45:00,50.51,50.54,50.5,50.51,73942.0,49.1242,49.1534,49.1145,49.1242,73942.0
2017-10-05 15:50:00,50.51,50.56,50.49,50.56,112441.0,49.1242,49.1729,49.1048,49.1729,112441.0
2017-10-05 15:55:00,50.55,50.59,50.54,50.56,233186.0,49.1631,49.202,49.1534,49.1729,233186.0
2017-10-06 09:30:00,50.7,51.37,50.65,51.11,196380.0,49.309,49.9606,49.2604,49.7078,196380.0
2017-10-06 09:35:00,51.13,51.39,51.02,51.39,115576.0,49.7272,49.9801,49.6202,49.9801,115576.0
2017-10-06 09:40:00,51.4,51.41,51.18,51.31,81672.0,49.9898,49.9995,49.7758,49.9023,81672.0
2017-10-06 09:45:00,51.32,51.59,51.32,51.5,147456.0,49.912,50.1746,49.912,50.0871,147456.0
2017-10-06 09:50:00,51.51,51.52,51.29,51.31,74062.0,50.0968,50.1065,49.8828,49.9023,74062.0
2017-10-06 09:55:00,51.32,51.43,51.26,51.33,72878.0,49.912,50.019,49.8537,49.9217,72878.0
2017-10-06 10:00:00,51.33,51.52,51.33,51.38,82757.0,49.9217,50.1065,49.9217,49.9704,82757.0
2017-10-06 10:05:00,51.35,51.41,51.23,51.3,66061.0,49.9412,49.9995,49.8245,49.8926,66061.0
2017-10-06 10:10:00,51.31,51.37,51.24,51.35,34247.0,49.9023,49.9606,49.8342,49.9412,34247.0
2017-10-06 10:15:00,51.37,51.5,51.25,51.26,86419.0,49.9606,50.0871,49.8439,49.8537,86419.0
2017-10-06 10:20:00,51.27,51.28,51.14,51.18,69818.0,49.8634,49.8731,49.7369,49.7758,69818.0
2017-10-06 10:25:00,51.19,51.27,51.14,51.16,34473.0,49.7856,49.8634,49.7369,49.7564,34473.0
2017-10-06 10:30:00,51.17,51.23,51.14,51.17,48342.0,49.7661,49.8245,49.7369,49.7661,48342.0
2017-10-06 10:35:00,51.17,51.19,51.01,51.04,34875.0,49.7661,49.7856,49.6105,49.6397,34875.0
2017-10-06 10:40:00,51.03,51.13,51.03,51.09,22054.0,49.63,49.7272,49.63,49.6883,22054.0
2017-10-06 10:45:00,51.1,51.19,51.09,51.11,24530.0,49.698,49.7856,49.6883,49.7078,24530.0
2017-10-06 10:50:00,51.1,51.15,51.03,51.1,24812.0,49.698,49.7467,49.63,49.698,24812.0
2017-10-06 10:55:00,51.1,51.1,50.91,50.93,35090.0,49.698,49.698,49.5133,49.5327,35090.0
2017-10-06 11:00:00,50.9,50.97,50.87,50.95,33399.0,49.5035,49.5716,49.4744,49.5522,33399.0
2017-10-06 11:05:00,50.95,50.99,50.93,50.98,24538.0,49.5522,49.5911,49.5327,49.5813,24538.0
2017-10-06 11:10:00,50.98,51.07,50.91,50.91,58517.0,49.5813,49.6689,49.5133,49.5133,58517.0
2017-10-06 11:15:00,50.92,50.97,50.92,50.93,34694.0,49.523,49.5716,49.523,49.5327,34694.0
2017-10-06 11:20:00,50.92,50.96,50.92,50.96,26663.0,49.523,49.5619,49.523,49.5619,26663.0
2017-10-06 11:25:00,50.96,50.97,50.9,50.95,32498.0,49.5619,49.5716,49.5035,49.5522,32498.0
2017-10-06 11:30:00,50.95,51.01,50.94,50.96,22423.0,49.5522,49.6105,49.5424,49.5619,22423.0
2017-10-06 11:35:00,50.97,51.0,50.94,50.98,36207.0,49.5716,49.6008,49.5424,49.5813,36207.0
2017-10-06 11:40:00,50.98,50.98,50.91,50.93,23032.0,49.5813,49.5813,49.5133,49.5327,23032.0
2017-10-06 11:45:00,50.92,50.92,50.81,50.82,17665.0,49.523,49.523,49.416,49.4257,17665.0
2017-10-06 11:50:00,50.82,50.85,50.79,50.8,13275.0,49.4257,49.4549,49.3965,49.4063,13275.0
2017-10-06 11:55:00,50.8,50.86,50.79,50.85,10817.0,49.4063,49.4646,49.3965,49.4549,10817.0
2017-10-06 12:00:00,50.83,50.85,50.8,50.82,13688.0,49.4355,49.4549,49.4063,49.4257,13688.0
2017-10-06 12:05:00,50.83,50.89,50.82,50.87,9044.0,49.4355,49.4938,49.4257,49.4744,9044.0
2017-10-06 12:10:00,50.86,50.88,50.82,50.87,9853.0,49.4646,49.4841,49.4257,49.4744,9853.0
2017-10-06 12:15:00,50.88,50.89,50.82,50.88,25830.0,49.4841,49.4938,49.4257,49.4841,25830.0
2017-10-06 12:20:00,50.87,50.89,50.84,50.85,15877.0,49.4744,49.4938,49.4452,49.4549,15877.0
2017-10-06 12:25:00,50.85,50.86,50.82,50.82,16368.0,49.4549,49.4646,49.4257,49.4257,16368.0
2017-10-06 12:30:00,50.83,50.86,50.82,50.84,16096.0,49.4355,49.4646,49.4257,49.4452,16096.0
2017-10-06 12:35:00,50.84,50.86,50.83,50.85,16525.0,49.4452,49.4646,49.4355,49.4549,16525.0
2017-10-06 12:40:00,50.85,50.87,50.84,50.86,17060.0,49.4549,49.4744,49.4452,49.4646,17060.0
2017-10-06 12:45:00,50.86,50.88,50.85,50.88,9702.0,49.4646,49.4841,49.4549,49.4841,9702.0
2017-10-06 12:50:00,50.89,51.01,50.89,51.0,40749.0,49.4938,49.6105,49.4938,49.6008,40749.0
2017-10-06 12:55:00,51.01,51.03,50.99,51.0,19217.0,49.6105,49.63,49.5911,49.6008,19217.0
2017-10-06 13:00:00,51.01,51.01,50.91,50.91,13475.0,49.6105,49.6105,49.5133,49.5133,13475.0
2017-10-06 13:05:00,50.91,50.96,50.9,50.94,12932.0,49.5133,49.5619,49.5035,49.5424,12932.0
2017-10-06 13:10:00,50.95,51.02,50.94,51.01,22087.0,49.5522,49.6202,49.5424,49.6105,22087.0
2017-10-06 13:15:00,51.01,51.12,51.01,51.11,52533.0,49.6105,49.7175,49.6105,49.7078,52533.0
2017-10-06 13:20:00,51.11,51.13,51.07,51.08,40184.0,49.7078,49.7272,49.6689,49.6786,40184.0
2017-10-06 13:25:00,51.09,51.11,51.03,51.03,22862.0,49.6883,49.7078,49.63,49.63,22862.0
2017-10-06 13:30:00,51.03,51.06,51.0,51.04,15780.0,49.63,49.6591,49.6008,49.6397,15780.0
2017-10-06 13:35:00,51.05,51.1,51.05,51.1,17614.0,49.6494,49.698,49.6494,49.698,17614.0
2017-10-06 13:40:00,51.11,51.14,51.09,51.13,16289.0,49.7078,49.7369,49.6883,49.7272,16289.0
2017-10-06 13:45:00,51.13,51.16,51.12,51.15,43885.0,49.7272,49.7564,49.7175,49.7467,43885.0
2017-10-06 13:50:00,51.15,51.2,51.14,51.19,18664.0,49.7467,49.7953,49.7369,49.7856,18664.0
2017-10-06 13:55:00,51.18,51.19,51.15,51.15,20442.0,49.7758,49.7856,49.7467,49.7467,20442.0
2017-10-06 14:00:00,51.15,51.19,51.14,51.19,17473.0,49.7467,49.7856,49.7369,49.7856,17473.0
2017-10-06 14:05:00,51.19,51.21,51.17,51.2,14611.0,49.7856,49.805,49.7661,49.7953,14611.0
2017-10-06 14:10:00,51.2,51.21,51.18,51.21,20684.0,49.7953,49.805,49.7758,49.805,20684.0
2017-10-06 14:15:00,51.21,51.23,51.18,51.23,11400.0,49.805,49.8245,49.7758,49.8245,11400.0
2017-10-06 14:20:00,51.23,51.23,51.19,51.2,28549.0,49.8245,49.8245,49.7856,49.7953,28549.0
2017-10-06 14:25:00,51.21,51.23,51.19,51.21,15099.0,49.805,49.8245,49.7856,49.805,15099.0
2017-10-06 14:30:00,51.21,51.22,51.16,51.17,19130.0,49.805,49.8148,49.7564,49.7661,19130.0
2017-10-06 14:35:00,51.16,51.21,51.15,51.2,10875.0,49.7564,49.805,49.7467,49.7953,10875.0
2017-10-06 14:40:00,51.2,51.21,51.17,51.19,8275.0,49.7953,49.805,49.7661,49.7856,8275.0
2017-10-06 14:45:00,51.2,51.2,51.17,51.17,10600.0,49.7953,49.7953,49.7661,49.7661,10600.0
2017-10-06 14:50:00,51.17,51.18,51.15,51.17,15204.0,49.7661,49.7758,49.7467,49.7661,15204.0
2017-10-06 14:55:00,51.16,51.18,51.16,51.17,8179.0,49.7564,49.7758,49.7564,49.7661,8179.0
2017-10-06 15:00:00,51.16,51.21,51.16,51.21,30037.0,49.7564,49.805,49.7564,49.805,30037.0
2017-10-06 15:05:00,51.21,51.22,51.19,51.19,26389.0,49.805,49.8148,49.7856,49.7856,26389.0
2017-10-06 15:10:00,51.2,51.24,51.19,51.24,21143.0,49.7953,49.8342,49.7856,49.8342,21143.0
2017-10-06 15:15:00,51.23,51.28,51.23,51.27,36704.0,49.8245,49.8731,49.8245,49.8634,36704.0
2017-10-06 15:20:00,51.26,51.28,51.21,51.24,27495.0,49.8537,49.8731,49.805,49.8342,27495.0
2017-10-06 15:25:00,51.24,51.25,51.21,51.25,13919.0,49.8342,49.8439,49.805,49.8439,13919.0
2017-10-06 15:30:00,51.26,51.28,51.24,51.26,36591.0,49.8537,49.8731,49.8342,49.8537,36591.0
2017-10-06 15:35:00,51.26,51.3,51.22,51.3,56313.0,49.8537,49.8926,49.8148,49.8926,56313.0
2017-10-06 15:40:00,51.3,51.32,51.27,51.29,42098.0,49.8926,49.912,49.8634,49.8828,42098.0
2017-10-06 15:45:00,51.28,51.3,51.22,51.23,187292.0,49.8731,49.8926,49.8148,49.8245,187292.0
2017-10-06 15:50:00,51.23,51.34,51.23,51.32,126095.0,49.8245,49.9315,49.8245,49.912,126095.0
2017-10-06 15:55:00,51.31,51.32,51.27,51.29,233661.0,49.9023,49.912,49.8634,49.8828,233661.0
2017-10-09 09:30:00,51.23,51.48,51.2,51.2,84100.0,49.8245,50.0676,49.7953,49.7953,84100.0
2017-10-09 09:35:00,51.21,51.21,50.9,50.94,68949.0,49.805,49.805,49.5035,49.5424,68949.0
2017-10-09 09:40:00,50.94,50.97,50.81,50.92,68617.0,49.5424,49.5716,49.416,49.523,68617.0
2017-10-09 09:45:00,50.95,51.05,50.88,50.92,70286.0,49.5522,49.6494,49.4841,49.523,70286.0
2017-10-09 09:50:00,50.91,50.91,50.73,50.73,80081.0,49.5133,49.5133,49.3382,49.3382,80081.0
2017-10-09 09:55:00,50.74,50.79,50.72,50.79,28310.0,49.3479,49.3965,49.3285,49.3965,28310.0
2017-10-09 10:00:00,50.78,50.89,50.74,50.85,53467.0,49.3868,49.4938,49.3479,49.4549,53467.0
2017-10-09 10:05:00,50.86,50.88,50.76,50.8,35331.0,49.4646,49.4841,49.3674,49.4063,35331.0
2017-10-09 10:10:00,50.79,50.8,50.71,50.75,29699.0,49.3965,49.4063,49.3187,49.3576,29699.0
2017-10-09 10:15:00,50.76,50.83,50.75,50.77,47709.0,49.3674,49.4355,49.3576,49.3771,47709.0
2017-10-09 10:20:00,50.77,50.85,50.74,50.85,59146.0,49.3771,49.4549,49.3479,49.4549,59146.0
2017-10-09 10:25:00,50.85,50.91,50.73,50.73,71273.0,49.4549,49.5133,49.3382,49.3382,71273.0
2017-10-09 10:30:00,50.73,50.79,50.7,50.73,44415.0,49.3382,49.3965,49.309,49.3382,44415.0
2017-10-09 10:35:00,50.73,50.86,50.72,50.86,31433.0,49.3382,49.4646,49.3285,49.4646,31433.0
2017-10-09 10:40:00,50.86,51.0,50.77,51.0,42703.0,49.4646,49.6008,49.3771,49.6008,42703.0
2017-10-09 10:45:00,50.99,51.07,50.76,51.01,41006.0,49.5911,49.6689,49.3674,49.6105,41006.0
2017-10-09 10:50:00,51.01,51.13,51.01,51.1,43337.0,49.6105,49.7272,49.6105,49.698,43337.0
2017-10-09 10:55:00,51.09,51.16,51.07,51.1,16518.0,49.6883,49.7564,49.6689,49.698,16518.0
2017-10-09 11:00:00,51.1,51.13,51.0,51.0,17621.0,49.698,49.7272,49.6008,49.6008,17621.0
2017-10-09 11:05:00,51.0,51.0,50.92,50.95,43200.0,49.6008,49.6008,49.523,49.5522,43200.0
2017-10-09 11:10:00,50.94,50.95,50.83,50.87,52753.0,49.5424,49.5522,49.4355,49.4744,52753.0
2017-10-09 11:15:00,50.87,50.89,50.79,50.83,28410.0,49.4744,49.4938,49.3965,49.4355,28410.0
2017-10-09 11:20:00,50.83,50.91,50.83,50.9,14465.0,49.4355,49.5133,49.4355,49.5035,14465.0
2017-10-09 11:25:00,50.89,50.92,50.87,50.9,13659.0,49.4938,49.523,49.4744,49.5035,13659.0
2017-10-09 11:30:00,50.9,50.97,50.89,50.95,48341.0,49.5035,49.5716,49.4938,49.5522,48341.0
2017-10-09 11:35:00,50.95,50.95,50.89,50.9,7400.0,49.5522,49.5522,49.4938,49.5035,7400.0
2017-10-09 11:40:00,50.9,50.93,50.89,50.92,7750.0,49.5035,49.5327,49.4938,49.523,7750.0
2017-10-09 11:45:00,50.92,50.93,50.87,50.87,30747.0,49.523,49.5327,49.4744,49.4744,30747.0
2017-10-09 11:50:00,50.87,50.87,50.83,50.85,12026.0,49.4744,49.4744,49.4355,49.4549,12026.0
2017-10-09 11:55:00,50.85,50.86,50.83,50.84,31702.0,49.4549,49.4646,49.4355,49.4452,31702.0
2017-10-09 12:00:00,50.84,50.85,50.77,50.79,19318.0,49.4452,49.4549,49.3771,49.3965,19318.0
2017-10-09 12:05:00,50.8,50.86,50.8,50.83,13917.0,49.4063,49.4646,49.4063,49.4355,13917.0
2017-10-09 12:10:00,50.83,50.84,50.82,50.82,8700.0,49.4355,49.4452,49.4257,49.4257,8700.0
2017-10-09 12:15:00,50.82,50.84,50.81,50.84,4916.0,49.4257,49.4452,49.416,49.4452,4916.0
2017-10-09 12:20:00,50.84,50.91,50.83,50.9,12520.0,49.4452,49.5133,49.4355,49.5035,12520.0
2017-10-09 12:25:00,50.9,50.9,50.85,50.85,9121.0,49.5035,49.5035,49.4549,49.4549,9121.0
2017-10-09 12:30:00,50.86,50.9,50.85,50.88,8837.0,49.4646,49.5035,49.4549,49.4841,8837.0
2017-10-09 12:35:00,50.88,50.9,50.85,50.85,18442.0,49.4841,49.5035,49.4549,49.4549,18442.0
2017-10-09 12:40:00,50.84,50.85,50.81,50.82,21166.0,49.4452,49.4549,49.416,49.4257,21166.0
2017-10-09 12:45:00,50.82,50.83,50.8,50.82,7660.0,49.4257,49.4355,49.4063,49.4257,7660.0
2017-10-09 12:50:00,50.82,50.85,50.82,50.84,25952.0,49.4257,49.4549,49.4257,49.4452,25952.0
2017-10-09 12:55:00,50.85,50.86,50.83,50.83,7406.0,49.4549,49.4646,49.4355,49.4355,7406.0
2017-10-09 13:00:00,50.83,50.86,50.83,50.84,7919.0,49.4355,49.4646,49.4355,49.4452,7919.0
2017-10-09 13:05:00,50.83,50.84,50.82,50.83,5969.0,49.4355,49.4452,49.4257,49.4355,5969.0
2017-10-09 13:10:00,50.84,50.84,50.8,50.83,8629.0,49.4452,49.4452,49.4063,49.4355,8629.0
2017-10-09 13:15:00,50.84,50.85,50.82,50.83,8860.0,49.4452,49.4549,49.4257,49.4355,8860.0
2017-10-09 13:20:00,50.83,50.84,50.82,50.83,5824.0,49.4355,49.4452,49.4257,49.4355,5824.0
2017-10-09 13:25:00,50.84,50.89,50.83,50.88,12356.0,49.4452,49.4938,49.4355,49.4841,12356.0
2017-10-09 13:30:00,50.89,50.89,50.87,50.89,7720.0,49.4938,49.4938,49.4744,49.4938,7720.0
2017-10-09 13:35:00,50.88,50.89,50.87,50.89,6902.0,49.4841,49.4938,49.4744,49.4938,6902.0
2017-10-09 13:40:00,50.88,50.89,50.87,50.88,7469.0,49.4841,49.4938,49.4744,49.4841,7469.0
2017-10-09 13:45:00,50.88,50.9,50.86,50.89,10209.0,49.4841,49.5035,49.4646,49.4938,10209.0
2017-10-09 13:50:00,50.9,50.91,50.88,50.88,7038.0,49.5035,49.5133,49.4841,49.4841,7038.0
2017-10-09 13:55:00,50.89,50.9,50.88,50.89,7250.0,49.4938,49.5035,49.4841,49.4938,7250.0
2017-10-09 14:00:00,50.9,50.9,50.79,50.79,13179.0,49.5035,49.5035,49.3965,49.3965,13179.0
2017-10-09 14:05:00,50.79,50.82,50.78,50.81,11423.0,49.3965,49.4257,49.3868,49.416,11423.0
2017-10-09 14:10:00,50.82,50.82,50.8,50.81,5980.0,49.4257,49.4257,49.4063,49.416,5980.0
2017-10-09 14:15:00,50.81,50.83,50.78,50.81,20633.0,49.416,49.4355,49.3868,49.416,20633.0
2017-10-09 14:20:00,50.82,50.82,50.73,50.74,37924.0,49.4257,49.4257,49.3382,49.3479,37924.0
2017-10-09 14:25:00,50.75,50.76,50.71,50.71,18344.0,49.3576,49.3674,49.3187,49.3187,18344.0
2017-10-09 14:30:00,50.72,50.76,50.72,50.73,51460.0,49.3285,49.3674,49.3285,49.3382,51460.0
2017-10-09 14:35:00,50.73,50.73,50.71,50.71,8106.0,49.3382,49.3382,49.3187,49.3187,8106.0
2017-10-09 14:40:00,50.71,50.74,50.7,50.71,12885.0,49.3187,49.3479,49.309,49.3187,12885.0
2017-10-09 14:45:00,50.71,50.72,50.64,50.65,47960.0,49.3187,49.3285,49.2507,49.2604,47960.0
2017-10-09 14:50:00,50.65,50.66,50.59,50.6,43201.0,49.2604,49.2701,49.202,49.2118,43201.0
2017-10-09 14:55:00,50.59,50.6,50.51,50.55,255682.0,49.202,49.2118,49.1242,49.1631,255682.0
2017-10-09 15:00:00,50.55,50.6,50.55,50.59,25786.0,49.1631,49.2118,49.1631,49.202,25786.0
2017-10-09 15:05:00,50.6,50.61,50.51,50.54,105296.0,49.2118,49.2215,49.1242,49.1534,105296.0
2017-10-09 15:10:00,50.54,50.54,50.43,50.45,45244.0,49.1534,49.1534,49.0464,49.0659,45244.0
2017-10-09 15:15:00,50.45,50.47,50.41,50.46,42188.0,49.0659,49.0853,49.027,49.0756,42188.0
2017-10-09 15:20:00,50.46,50.53,50.45,50.49,111414.0,49.0756,49.1437,49.0659,49.1048,111414.0
2017-10-09 15:25:00,50.49,50.5,50.43,50.44,75425.0,49.1048,49.1145,49.0464,49.0562,75425.0
2017-10-09 15:30:00,50.44,50.45,50.4,50.43,55523.0,49.0562,49.0659,49.0172,49.0464,55523.0
2017-10-09 15:35:00,50.43,50.55,50.43,50.5,110936.0,49.0464,49.1631,49.0464,49.1145,110936.0
2017-10-09 15:40:00,50.51,50.52,50.42,50.52,58916.0,49.1242,49.134,49.0367,49.134,58916.0
2017-10-09 15:45:00,50.52,50.53,50.44,50.49,69308.0,49.134,49.1437,49.0562,49.1048,69308.0
2017-10-09 15:50:00,50.49,50.54,50.46,50.51,146545.0,49.1048,49.1534,49.0756,49.1242,146545.0
2017-10-09 15:55:00,50.51,50.62,50.5,50.61,269254.0,49.1242,49.2312,49.1145,49.2215,269254.0
2017-10-10 09:30:00,52.01,52.62,51.98,52.5,615481.0,50.5831,51.1763,50.5539,51.0596,615481.0
2017-10-10 09:35:00,52.49,52.6,52.16,52.46,260340.0,51.0499,51.1569,50.729,51.0207,260340.0
2017-10-10 09:40:00,52.45,52.84,52.38,52.78,272634.0,51.011,51.3903,50.9429,51.332,272634.0
2017-10-10 09:45:00,52.78,53.0,52.71,52.99,272161.0,51.332,51.5459,51.2639,51.5362,272161.0
2017-10-10 09:50:00,52.99,53.09,52.87,52.94,297802.0,51.5362,51.6334,51.4195,51.4876,297802.0
2017-10-10 09:55:00,52.94,53.07,52.8,53.04,218201.0,51.4876,51.614,51.3514,51.5848,218201.0
2017-10-10 10:00:00,53.05,53.14,52.93,53.03,135822.0,51.5945,51.6821,51.4778,51.5751,135822.0
2017-10-10 10:05:00,53.04,53.17,52.74,52.88,240635.0,51.5848,51.7113,51.293,51.4292,240635.0
2017-10-10 10:10:00,52.89,53.09,52.84,53.03,124894.0,51.4389,51.6334,51.3903,51.5751,124894.0
2017-10-10 10:15:00,53.03,53.09,52.82,52.86,90570.0,51.5751,51.6334,51.3709,51.4098,90570.0
2017-10-10 10:20:00,52.85,52.85,52.48,52.55,173857.0,51.4,51.4,51.0402,51.1083,173857.0
2017-10-10 10:25:00,52.55,52.74,52.49,52.64,125412.0,51.1083,51.293,51.0499,51.1958,125412.0
2017-10-10 10:30:00,52.64,52.64,52.38,52.48,107206.0,51.1958,51.1958,50.9429,51.0402,107206.0
2017-10-10 10:35:00,52.5,52.55,52.37,52.46,66251.0,51.0596,51.1083,50.9332,51.0207,66251.0
2017-10-10 10:40:00,52.47,52.71,52.41,52.71,147291.0,51.0305,51.2639,50.9721,51.2639,147291.0
2017-10-10 10:45:00,52.71,52.8,52.71,52.74,100939.0,51.2639,51.3514,51.2639,51.293,100939.0
2017-10-10 10:50:00,52.75,52.94,52.7,52.94,72275.0,51.3028,51.4876,51.2541,51.4876,72275.0
2017-10-10 10:55:00,52.93,53.0,52.86,52.9,72493.0,51.4778,51.5459,51.4098,51.4487,72493.0
2017-10-10 11:00:00,52.91,53.07,52.88,53.07,212382.0,51.4584,51.614,51.4292,51.614,212382.0
2017-10-10 11:05:00,53.06,53.12,52.97,53.09,87361.0,51.6043,51.6626,51.5167,51.6334,87361.0
2017-10-10 11:10:00,53.09,53.1,53.0,53.0,60433.0,51.6334,51.6432,51.5459,51.5459,60433.0
2017-10-10 11:15:00,53.0,53.15,52.99,53.08,105462.0,51.5459,51.6918,51.5362,51.6237,105462.0
2017-10-10 11:20:00,53.08,53.11,53.03,53.07,47704.0,51.6237,51.6529,51.5751,51.614,47704.0
2017-10-10 11:25:00,53.07,53.07,52.84,52.91,61361.0,51.614,51.614,51.3903,51.4584,61361.0
2017-10-10 11:30:00,52.91,52.97,52.86,52.89,43775.0,51.4584,51.5167,51.4098,51.4389,43775.0
2017-10-10 11:35:00,52.88,52.92,52.85,52.9,47230.0,51.4292,51.4681,51.4,51.4487,47230.0
2017-10-10 11:40:00,52.91,53.0,52.89,52.91,52358.0,51.4584,51.5459,51.4389,51.4584,52358.0
2017-10-10 11:45:00,52.91,52.97,52.89,52.96,45785.0,51.4584,51.5167,51.4389,51.507,45785.0
2017-10-10 11:50:00,52.95,53.03,52.91,52.95,96959.0,51.4973,51.5751,51.4584,51.4973,96959.0
2017-10-10 11:55:00,52.95,52.96,52.71,52.79,68587.0,51.4973,51.507,51.2639,51.3417,68587.0
2017-10-10 12:00:00,52.79,52.8,52.7,52.74,39119.0,51.3417,51.3514,51.2541,51.293,39119.0
2017-10-10 12:05:00,52.74,52.78,52.7,52.72,27489.0,51.293,51.332,51.2541,51.2736,27489.0
2017-10-10 12:10:00,52.72,52.76,52.67,52.69,41442.0,51.2736,51.3125,51.225,51.2444,41442.0
2017-10-10 12:15:00,52.69,52.73,52.65,52.68,33612.0,51.2444,51.2833,51.2055,51.2347,33612.0
2017-10-10 12:20:00,52.68,52.76,52.67,52.74,24417.0,51.2347,51.3125,51.225,51.293,24417.0
2017-10-10 12:25:00,52.73,52.74,52.67,52.68,26922.0,51.2833,51.293,51.225,51.2347,26922.0
2017-10-10 12:30:00,52.68,52.71,52.67,52.7,12891.0,51.2347,51.2639,51.225,51.2541,12891.0
2017-10-10 12:35:00,52.71,52.88,52.7,52.84,153959.0,51.2639,51.4292,51.2541,51.3903,153959.0
2017-10-10 12:40:00,52.84,53.02,52.82,53.02,49998.0,51.3903,51.5654,51.3709,51.5654,49998.0
2017-10-10 12:45:00,53.02,53.03,52.95,53.03,62579.0,51.5654,51.5751,51.4973,51.5751,62579.0
2017-10-10 12:50:00,53.02,53.1,53.0,53.01,101937.0,51.5654,51.6432,51.5459,51.5556,101937.0
2017-10-10 12:55:00,53.02,53.09,53.0,53.04,78077.0,51.5654,51.6334,51.5459,51.5848,78077.0
2017-10-10 13:00:00,53.03,53.04,53.0,53.02,42756.0,51.5751,51.5848,51.5459,51.5654,42756.0
2017-10-10 13:05:00,53.03,53.07,53.0,53.06,34559.0,51.5751,51.614,51.5459,51.6043,34559.0
2017-10-10 13:10:00,53.07,53.09,53.0,53.01,34205.0,51.614,51.6334,51.5459,51.5556,34205.0
2017-10-10 13:15:00,53.01,53.11,53.0,53.06,39612.0,51.5556,51.6529,51.5459,51.6043,39612.0
2017-10-10 13:20:00,53.05,53.06,53.01,53.03,27923.0,51.5945,51.6043,51.5556,51.5751,27923.0
2017-10-10 13:25:00,53.04,53.06,53.01,53.01,41820.0,51.5848,51.6043,51.5556,51.5556,41820.0
2017-10-10 13:30:00,53.01,53.04,53.0,53.01,33586.0,51.5556,51.5848,51.5459,51.5556,33586.0
2017-10-10 13:35:00,53.01,53.06,53.0,53.02,52114.0,51.5556,51.6043,51.5459,51.5654,52114.0
2017-10-10 13:40:00,53.02,53.1,53.0,53.1,97171.0,51.5654,51.6432,51.5459,51.6432,97171.0
2017-10-10 13:45:00,53.09,53.11,53.03,53.1,80604.0,51.6334,51.6529,51.5751,51.6432,80604.0
2017-10-10 13:50:00,53.1,53.15,53.07,53.15,70196.0,51.6432,51.6918,51.614,51.6918,70196.0
2017-10-10 13:55:00,53.14,53.15,53.08,53.11,51139.0,51.6821,51.6918,51.6237,51.6529,51139.0
2017-10-10 14:00:00,53.1,53.14,53.05,53.07,49050.0,51.6432,51.6821,51.5945,51.614,49050.0
2017-10-10 14:05:00,53.07,53.12,53.04,53.08,38041.0,51.614,51.6626,51.5848,51.6237,38041.0
2017-10-10 14:10:00,53.08,53.14,53.03,53.12,45009.0,51.6237,51.6821,51.5751,51.6626,45009.0
2017-10-10 14:15:00,53.11,53.15,53.1,53.14,20342.0,51.6529,51.6918,51.6432,51.6821,20342.0
2017-10-10 14:20:00,53.15,53.17,53.1,53.1,38466.0,51.6918,51.7113,51.6432,51.6432,38466.0
2017-10-10 14:25:00,53.11,53.13,53.09,53.11,33360.0,51.6529,51.6723,51.6334,51.6529,33360.0
2017-10-10 14:30:00,53.12,53.24,53.11,53.24,76126.0,51.6626,51.7793,51.6529,51.7793,76126.0
2017-10-10 14:35:00,53.24,53.25,53.09,53.11,73967.0,51.7793,51.7891,51.6334,51.6529,73967.0
2017-10-10 14:40:00,53.11,53.13,53.07,53.11,54732.0,51.6529,51.6723,51.614,51.6529,54732.0
2017-10-10 14:45:00,53.1,53.18,53.07,53.15,64479.0,51.6432,51.721,51.614,51.6918,64479.0
2017-10-10 14:50:00,53.15,53.18,52.95,53.02,88085.0,51.6918,51.721,51.4973,51.5654,88085.0
2017-10-10 14:55:00,53.03,53.17,53.02,53.08,66544.0,51.5751,51.7113,51.5654,51.6237,66544.0
2017-10-10 15:00:00,53.09,53.1,53.01,53.04,52580.0,51.6334,51.6432,51.5556,51.5848,52580.0
2017-10-10 15:05:00,53.05,53.08,53.03,53.05,60766.0,51.5945,51.6237,51.5751,51.5945,60766.0
2017-10-10 15:10:00,53.05,53.1,53.04,53.05,51001.0,51.5945,51.6432,51.5848,51.5945,51001.0
2017-10-10 15:15:00,53.05,53.06,53.0,53.05,51311.0,51.5945,51.6043,51.5459,51.5945,51311.0
2017-10-10 15:20:00,53.04,53.05,53.0,53.04,63759.0,51.5848,51.5945,51.5459,51.5848,63759.0
2017-10-10 15:25:00,53.03,53.06,53.0,53.01,73094.0,51.5751,51.6043,51.5459,51.5556,73094.0
2017-10-10 15:30:00,53.01,53.02,52.86,52.94,95327.0,51.5556,51.5654,51.4098,51.4876,95327.0
2017-10-10 15:35:00,52.94,52.94,52.83,52.83,134594.0,51.4876,51.4876,51.3806,51.3806,134594.0
2017-10-10 15:40:00,52.84,52.87,52.78,52.87,132423.0,51.3903,51.4195,51.332,51.4195,132423.0
2017-10-10 15:45:00,52.86,52.95,52.83,52.87,212348.0,51.4098,51.4973,51.3806,51.4195,212348.0
2017-10-10 15:50:00,52.87,53.06,52.78,53.05,403555.0,51.4195,51.6043,51.332,51.5945,403555.0
2017-10-10 15:55:00,53.04,53.08,53.01,53.04,429744.0,51.5848,51.6237,51.5556,51.5848,429744.0
2017-10-11 09:30:00,53.11,53.74,53.09,53.22,269352.0,51.6529,52.2656,51.6334,51.7599,269352.0
2017-10-11 09:35:00,53.22,53.3,52.58,52.7,198540.0,51.7599,51.8377,51.1374,51.2541,198540.0
2017-10-11 09:40:00,52.7,52.85,52.35,52.8,165263.0,51.2541,51.4,50.9137,51.3514,165263.0
2017-10-11 09:45:00,52.81,52.98,52.6,52.65,194841.0,51.3611,51.5265,51.1569,51.2055,194841.0
2017-10-11 09:50:00,52.66,52.86,52.63,52.72,101356.0,51.2152,51.4098,51.1861,51.2736,101356.0
2017-10-11 09:55:00,52.7,52.8,52.44,52.44,110131.0,51.2541,51.3514,51.0013,51.0013,110131.0
2017-10-11 10:00:00,52.44,52.58,52.33,52.38,129313.0,51.0013,51.1374,50.8943,50.9429,129313.0
2017-10-11 10:05:00,52.37,52.63,52.33,52.6,139167.0,50.9332,51.1861,50.8943,51.1569,139167.0
2017-10-11 10:10:00,52.61,52.74,52.56,52.71,102241.0,51.1666,51.293,51.118,51.2639,102241.0
2017-10-11 10:15:00,52.71,52.76,52.67,52.71,69596.0,51.2639,51.3125,51.225,51.2639,69596.0
2017-10-11 10:20:00,52.71,52.79,52.65,52.74,67743.0,51.2639,51.3417,51.2055,51.293,67743.0
2017-10-11 10:25:00,52.75,52.75,52.63,52.65,63912.0,51.3028,51.3028,51.1861,51.2055,63912.0
2017-10-11 10:30:00,52.65,52.76,52.65,52.72,83755.0,51.2055,51.3125,51.2055,51.2736,83755.0
2017-10-11 10:35:00,52.73,52.79,52.7,52.71,62400.0,51.2833,51.3417,51.2541,51.2639,62400.0
2017-10-11 10:40:00,52.71,52.77,52.61,52.74,60054.0,51.2639,51.3222,51.1666,51.293,60054.0
2017-10-11 10:45:00,52.75,52.82,52.72,52.79,86481.0,51.3028,51.3709,51.2736,51.3417,86481.0
2017-10-11 10:50:00,52.79,52.86,52.76,52.83,86821.0,51.3417,51.4098,51.3125,51.3806,86821.0
2017-10-11 10:55:00,52.81,52.81,52.69,52.69,137006.0,51.3611,51.3611,51.2444,51.2444,137006.0
2017-10-11 11:00:00,52.7,52.76,52.68,52.76,38190.0,51.2541,51.3125,51.2347,51.3125,38190.0
2017-10-11 11:05:00,52.77,52.8,52.7,52.71,50403.0,51.3222,51.3514,51.2541,51.2639,50403.0
2017-10-11 11:10:00,52.73,52.76,52.66,52.66,41900.0,51.2833,51.3125,51.2152,51.2152,41900.0
2017-10-11 11:15:00,52.66,52.7,52.57,52.68,59993.0,51.2152,51.2541,51.1277,51.2347,59993.0
2017-10-11 11:20:00,52.69,52.76,52.67,52.67,45060.0,51.2444,51.3125,51.225,51.225,45060.0
2017-10-11 11:25:00,52.68,52.74,52.65,52.7,53189.0,51.2347,51.293,51.2055,51.2541,53189.0
2017-10-11 11:30:00,52.7,52.73,52.65,52.73,63882.0,51.2541,51.2833,51.2055,51.2833,63882.0
2017-10-11 11:35:00,52.73,52.73,52.66,52.68,27090.0,51.2833,51.2833,51.2152,51.2347,27090.0
2017-10-11 11:40:00,52.68,52.72,52.66,52.69,29566.0,51.2347,51.2736,51.2152,51.2444,29566.0
2017-10-11 11:45:00,52.7,52.71,52.63,52.66,25221.0,51.2541,51.2639,51.1861,51.2152,25221.0
2017-10-11 11:50:00,52.67,52.68,52.58,52.65,31873.0,51.225,51.2347,51.1374,51.2055,31873.0
2017-10-11 11:55:00,52.65,52.71,52.63,52.66,25584.0,51.2055,51.2639,51.1861,51.2152,25584.0
2017-10-11 12:00:00,52.66,52.69,52.65,52.69,15804.0,51.2152,51.2444,51.2055,51.2444,15804.0
2017-10-11 12:05:00,52.69,52.71,52.66,52.67,11008.0,51.2444,51.2639,51.2152,51.225,11008.0
2017-10-11 12:10:00,52.67,52.68,52.65,52.68,17279.0,51.225,51.2347,51.2055,51.2347,17279.0
2017-10-11 12:15:00,52.68,52.75,52.67,52.71,25007.0,51.2347,51.3028,51.225,51.2639,25007.0
2017-10-11 12:20:00,52.72,52.73,52.68,52.73,15797.0,51.2736,51.2833,51.2347,51.2833,15797.0
2017-10-11 12:25:00,52.74,52.76,52.68,52.73,24569.0,51.293,51.3125,51.2347,51.2833,24569.0
2017-10-11 12:30:00,52.73,52.77,52.72,52.75,18541.0,51.2833,51.3222,51.2736,51.3028,18541.0
2017-10-11 12:35:00,52.76,52.8,52.75,52.77,16786.0,51.3125,51.3514,51.3028,51.3222,16786.0
2017-10-11 12:40:00,52.78,52.79,52.74,52.74,11204.0,51.332,51.3417,51.293,51.293,11204.0
2017-10-11 12:45:00,52.75,52.81,52.75,52.8,37424.0,51.3028,51.3611,51.3028,51.3514,37424.0
2017-10-11 12:50:00,52.8,52.83,52.75,52.82,111025.0,51.3514,51.3806,51.3028,51.3709,111025.0
2017-10-11 12:55:00,52.83,52.83,52.74,52.78,43234.0,51.3806,51.3806,51.293,51.332,43234.0
2017-10-11 13:00:00,52.77,52.79,52.76,52.79,10048.0,51.3222,51.3417,51.3125,51.3417,10048.0
2017-10-11 13:05:00,52.78,52.82,52.77,52.82,13925.0,51.332,51.3709,51.3222,51.3709,13925.0
2017-10-11 13:10:00,52.81,52.82,52.77,52.8,9452.0,51.3611,51.3709,51.3222,51.3514,9452.0
2017-10-11 13:15:00,52.81,52.81,52.78,52.8,8911.0,51.3611,51.3611,51.332,51.3514,8911.0
2017-10-11 13:20:00,52.79,52.79,52.74,52.76,11858.0,51.3417,51.3417,51.293,51.3125,11858.0
2017-10-11 13:25:00,52.75,52.75,52.61,52.68,47740.0,51.3028,51.3028,51.1666,51.2347,47740.0
2017-10-11 13:30:00,52.67,52.67,52.61,52.63,9100.0,51.225,51.225,51.1666,51.1861,9100.0
2017-10-11 13:35:00,52.64,52.72,52.64,52.71,17730.0,51.1958,51.2736,51.1958,51.2639,17730.0
2017-10-11 13:40:00,52.72,52.74,52.7,52.72,12012.0,51.2736,51.293,51.2541,51.2736,12012.0
2017-10-11 13:45:00,52.72,52.72,52.67,52.68,11001.0,51.2736,51.2736,51.225,51.2347,11001.0
2017-10-11 13:50:00,52.69,52.69,52.65,52.69,9650.0,51.2444,51.2444,51.2055,51.2444,9650.0
2017-10-11 13:55:00,52.69,52.7,52.67,52.67,9109.0,51.2444,51.2541,51.225,51.225,9109.0
2017-10-11 14:00:00,52.67,52.74,52.6,52.73,11512.0,51.225,51.293,51.1569,51.2833,11512.0
2017-10-11 14:05:00,52.74,52.81,52.71,52.81,29607.0,51.293,51.3611,51.2639,51.3611,29607.0
2017-10-11 14:10:00,52.8,52.86,52.79,52.82,28011.0,51.3514,51.4098,51.3417,51.3709,28011.0
2017-10-11 14:15:00,52.82,52.92,52.79,52.9,19947.0,51.3709,51.4681,51.3417,51.4487,19947.0
2017-10-11 14:20:00,52.91,52.91,52.84,52.85,18364.0,51.4584,51.4584,51.3903,51.4,18364.0
2017-10-11 14:25:00,52.86,52.88,52.82,52.86,35777.0,51.4098,51.4292,51.3709,51.4098,35777.0
2017-10-11 14:30:00,52.86,52.88,52.79,52.79,29900.0,51.4098,51.4292,51.3417,51.3417,29900.0
2017-10-11 14:35:00,52.8,52.83,52.79,52.82,11391.0,51.3514,51.3806,51.3417,51.3709,11391.0
2017-10-11 14:40:00,52.83,52.84,52.76,52.79,24911.0,51.3806,51.3903,51.3125,51.3417,24911.0
2017-10-11 14:45:00,52.79,52.8,52.72,52.72,15612.0,51.3417,51.3514,51.2736,51.2736,15612.0
2017-10-11 14:50:00,52.72,52.77,52.69,52.76,39123.0,51.2736,51.3222,51.2444,51.3125,39123.0
2017-10-11 14:55:00,52.77,52.83,52.76,52.81,14963.0,51.3222,51.3806,51.3125,51.3611,14963.0
2017-10-11 15:00:00,52.8,52.82,52.77,52.77,13097.0,51.3514,51.3709,51.3222,51.3222,13097.0
2017-10-11 15:05:00,52.76,52.84,52.75,52.83,32830.0,51.3125,51.3903,51.3028,51.3806,32830.0
2017-10-11 15:10:00,52.83,52.88,52.79,52.84,28725.0,51.3806,51.4292,51.3417,51.3903,28725.0
2017-10-11 15:15:00,52.84,52.9,52.82,52.88,46815.0,51.3903,51.4487,51.3709,51.4292,46815.0
2017-10-11 15:20:00,52.88,52.93,52.88,52.88,33011.0,51.4292,51.4778,51.4292,51.4292,33011.0
2017-10-11 15:25:00,52.88,52.91,52.86,52.88,23203.0,51.4292,51.4584,51.4098,51.4292,23203.0
2017-10-11 15:30:00,52.88,52.91,52.84,52.9,51380.0,51.4292,51.4584,51.3903,51.4487,51380.0
2017-10-11 15:35:00,52.9,52.91,52.81,52.85,56576.0,51.4487,51.4584,51.3611,51.4,56576.0
2017-10-11 15:40:00,52.85,52.85,52.77,52.77,66094.0,51.4,51.4,51.3222,51.3222,66094.0
2017-10-11 15:45:00,52.78,52.81,52.77,52.8,83570.0,51.332,51.3611,51.3222,51.3514,83570.0
2017-10-11 15:50:00,52.8,52.81,52.74,52.79,142024.0,51.3514,51.3611,51.293,51.3417,142024.0
2017-10-11 15:55:00,52.79,52.89,52.77,52.84,196224.0,51.3417,51.4389,51.3222,51.3903,196224.0
2017-10-12 09:30:00,52.72,52.82,52.36,52.66,81870.0,51.2736,51.3709,50.9235,51.2152,81870.0
2017-10-12 09:35:00,52.64,52.74,52.49,52.55,67585.0,51.1958,51.293,51.0499,51.1083,67585.0
2017-10-12 09:40:00,52.56,52.64,52.46,52.51,51953.0,51.118,51.1958,51.0207,51.0694,51953.0
2017-10-12 09:45:00,52.52,52.63,52.5,52.51,102597.0,51.0791,51.1861,51.0596,51.0694,102597.0
2017-10-12 09:50:00,52.51,52.56,52.4,52.45,52115.0,51.0694,51.118,50.9624,51.011,52115.0
2017-10-12 09:55:00,52.44,52.53,52.42,52.47,38454.0,51.0013,51.0888,50.9818,51.0305,38454.0
2017-10-12 10:00:00,52.5,52.51,52.34,52.37,37808.0,51.0596,51.0694,50.904,50.9332,37808.0
2017-10-12 10:05:00,52.39,52.46,52.36,52.45,46966.0,50.9527,51.0207,50.9235,51.011,46966.0
2017-10-12 10:10:00,52.45,52.51,52.43,52.51,70901.0,51.011,51.0694,50.9916,51.0694,70901.0
2017-10-12 10:15:00,52.51,52.66,52.49,52.6,91246.0,51.0694,51.2152,51.0499,51.1569,91246.0
2017-10-12 10:20:00,52.61,52.61,52.48,52.5,38599.0,51.1666,51.1666,51.0402,51.0596,38599.0
2017-10-12 10:25:00,52.5,52.6,52.5,52.55,22005.0,51.0596,51.1569,51.0596,51.1083,22005.0
2017-10-12 10:30:00,52.54,52.66,52.53,52.65,19874.0,51.0985,51.2152,51.0888,51.2055,19874.0
2017-10-12 10:35:00,52.65,52.69,52.64,52.65,44719.0,51.2055,51.2444,51.1958,51.2055,44719.0
2017-10-12 10:40:00,52.65,52.66,52.61,52.62,13110.0,51.2055,51.2152,51.1666,51.1763,13110.0
2017-10-12 10:45:00,52.62,52.66,52.62,52.63,29429.0,51.1763,51.2152,51.1763,51.1861,29429.0
2017-10-12 10:50:00,52.63,52.63,52.56,52.61,40425.0,51.1861,51.1861,51.118,51.1666,40425.0
2017-10-12 10:55:00,52.61,52.66,52.6,52.64,24866.0,51.1666,51.2152,51.1569,51.1958,24866.0
2017-10-12 11:00:00,52.65,52.8,52.64,52.8,59108.0,51.2055,51.3514,51.1958,51.3514,59108.0
2017-10-12 11:05:00,52.78,52.8,52.69,52.71,32242.0,51.332,51.3514,51.2444,51.2639,32242.0
2017-10-12 11:10:00,52.71,52.74,52.6,52.61,24593.0,51.2639,51.293,51.1569,51.1666,24593.0
2017-10-12 11:15:00,52.61,52.72,52.57,52.72,33848.0,51.1666,51.2736,51.1277,51.2736,33848.0
2017-10-12 11:20:00,52.72,52.74,52.68,52.7,37310.0,51.2736,51.293,51.2347,51.2541,37310.0
2017-10-12 11:25:00,52.69,52.75,52.68,52.7,19277.0,51.2444,51.3028,51.2347,51.2541,19277.0
2017-10-12 11:30:00,52.7,52.71,52.64,52.68,17059.0,51.2541,51.2639,51.1958,51.2347,17059.0
2017-10-12 11:35:00,52.67,52.74,52.67,52.69,19608.0,51.225,51.293,51.225,51.2444,19608.0
2017-10-12 11:40:00,52.69,52.7,52.63,52.68,20825.0,51.2444,51.2541,51.1861,51.2347,20825.0
2017-10-12 11:45:00,52.68,52.7,52.62,52.64,24179.0,51.2347,51.2541,51.1763,51.1958,24179.0
2017-10-12 11:50:00,52.64,52.72,52.64,52.71,13607.0,51.1958,51.2736,51.1958,51.2639,13607.0
2017-10-12 11:55:00,52.71,52.75,52.68,52.73,17438.0,51.2639,51.3028,51.2347,51.2833,17438.0
2017-10-12 12:00:00,52.73,52.77,52.72,52.74,19109.0,51.2833,51.3222,51.2736,51.293,19109.0
2017-10-12 12:05:00,52.74,52.75,52.69,52.71,13742.0,51.293,51.3028,51.2444,51.2639,13742.0
2017-10-12 12:10:00,52.71,52.72,52.65,52.66,12022.0,51.2639,51.2736,51.2055,51.2152,12022.0
2017-10-12 12:15:00,52.66,52.8,52.66,52.8,26528.0,51.2152,51.3514,51.2152,51.3514,26528.0
2017-10-12 12:20:00,52.8,52.82,52.78,52.82,9254.0,51.3514,51.3709,51.332,51.3709,9254.0
2017-10-12 12:25:00,52.81,52.82,52.73,52.75,16055.0,51.3611,51.3709,51.2833,51.3028,16055.0
2017-10-12 12:30:00,52.76,52.78,52.72,52.73,12811.0,51.3125,51.332,51.2736,51.2833,12811.0
2017-10-12 12:35:00,52.73,52.73,52.69,52.7,19925.0,51.2833,51.2833,51.2444,51.2541,19925.0
2017-10-12 12:40:00,52.71,52.71,52.66,52.71,18826.0,51.2639,51.2639,51.2152,51.2639,18826.0
2017-10-12 12:45:00,52.7,52.71,52.65,52.68,16092.0,51.2541,51.2639,51.2055,51.2347,16092.0
2017-10-12 12:50:00,52.67,52.73,52.67,52.69,16191.0,51.225,51.2833,51.225,51.2444,16191.0
2017-10-12 12:55:00,52.68,52.75,52.68,52.73,15849.0,51.2347,51.3028,51.2347,51.2833,15849.0
2017-10-12 13:00:00,52.73,52.79,52.72,52.77,21267.0,51.2833,51.3417,51.2736,51.3222,21267.0
2017-10-12 13:05:00,52.77,52.77,52.72,52.73,5900.0,51.3222,51.3222,51.2736,51.2833,5900.0
2017-10-12 13:10:00,52.72,52.76,52.68,52.76,41086.0,51.2736,51.3125,51.2347,51.3125,41086.0
2017-10-12 13:15:00,52.76,52.76,52.6,52.6,19657.0,51.3125,51.3125,51.1569,51.1569,19657.0
2017-10-12 13:20:00,52.59,52.62,52.59,52.59,14978.0,51.1472,51.1763,51.1472,51.1472,14978.0
2017-10-12 13:25:00,52.6,52.63,52.58,52.6,14554.0,51.1569,51.1861,51.1374,51.1569,14554.0
2017-10-12 13:30:00,52.59,52.62,52.58,52.6,14043.0,51.1472,51.1763,51.1374,51.1569,14043.0
2017-10-12 13:35:00,52.6,52.71,52.6,52.67,21087.0,51.1569,51.2639,51.1569,51.225,21087.0
2017-10-12 13:40:00,52.68,52.7,52.66,52.7,20672.0,51.2347,51.2541,51.2152,51.2541,20672.0
2017-10-12 13:45:00,52.69,52.7,52.65,52.66,10615.0,51.2444,51.2541,51.2055,51.2152,10615.0
2017-10-12 13:50:00,52.67,52.7,52.64,52.65,12838.0,51.225,51.2541,51.1958,51.2055,12838.0
2017-10-12 13:55:00,52.65,52.72,52.65,52.72,10521.0,51.2055,51.2736,51.2055,51.2736,10521.0
2017-10-12 14:00:00,52.72,52.73,52.69,52.71,23074.0,51.2736,51.2833,51.2444,51.2639,23074.0
2017-10-12 14:05:00,52.71,52.74,52.71,52.72,14835.0,51.2639,51.293,51.2639,51.2736,14835.0
2017-10-12 14:10:00,52.72,52.72,52.66,52.72,16979.0,51.2736,51.2736,51.2152,51.2736,16979.0
2017-10-12 14:15:00,52.71,52.75,52.68,52.68,13163.0,51.2639,51.3028,51.2347,51.2347,13163.0
2017-10-12 14:20:00,52.69,52.7,52.64,52.64,20527.0,51.2444,51.2541,51.1958,51.1958,20527.0
2017-10-12 14:25:00,52.64,52.69,52.64,52.67,25616.0,51.1958,51.2444,51.1958,51.225,25616.0
2017-10-12 14:30:00,52.66,52.67,52.63,52.64,16956.0,51.2152,51.225,51.1861,51.1958,16956.0
2017-10-12 14:35:00,52.64,52.68,52.64,52.66,8985.0,51.1958,51.2347,51.1958,51.2152,8985.0
2017-10-12 14:40:00,52.67,52.67,52.64,52.67,18754.0,51.225,51.225,51.1958,51.225,18754.0
2017-10-12 14:45:00,52.67,52.67,52.63,52.63,20938.0,51.225,51.225,51.1861,51.1861,20938.0
2017-10-12 14:50:00,52.64,52.67,52.64,52.65,20016.0,51.1958,51.225,51.1958,51.2055,20016.0
2017-10-12 14:55:00,52.65,52.73,52.64,52.73,24135.0,51.2055,51.2833,51.1958,51.2833,24135.0
2017-10-12 15:00:00,52.73,52.83,52.73,52.8,46668.0,51.2833,51.3806,51.2833,51.3514,46668.0
2017-10-12 15:05:00,52.8,52.8,52.71,52.74,24754.0,51.3514,51.3514,51.2639,51.293,24754.0
2017-10-12 15:10:00,52.75,52.76,52.69,52.69,20924.0,51.3028,51.3125,51.2444,51.2444,20924.0
2017-10-12 15:15:00,52.7,52.71,52.65,52.66,22897.0,51.2541,51.2639,51.2055,51.2152,22897.0
2017-10-12 15:20:00,52.66,52.67,52.62,52.63,21027.0,51.2152,51.225,51.1763,51.1861,21027.0
2017-10-12 15:25:00,52.62,52.64,52.6,52.61,46491.0,51.1763,51.1958,51.1569,51.1666,46491.0
2017-10-12 15:30:00,52.6,52.63,52.6,52.61,38465.0,51.1569,51.1861,51.1569,51.1666,38465.0
2017-10-12 15:35:00,52.6,52.64,52.58,52.61,27349.0,51.1569,51.1958,51.1374,51.1666,27349.0
2017-10-12 15:40:00,52.61,52.68,52.61,52.63,39320.0,51.1666,51.2347,51.1666,51.1861,39320.0
2017-10-12 15:45:00,52.63,52.65,52.6,52.64,51007.0,51.1861,51.2055,51.1569,51.1958,51007.0
2017-10-12 15:50:00,52.65,52.65,52.59,52.63,94476.0,51.2055,51.2055,51.1472,51.1861,94476.0
2017-10-12 15:55:00,52.62,52.68,52.59,52.64,160868.0,51.1763,51.2347,51.1472,51.1958,160868.0
2017-10-13 09:30:00,52.67,52.75,52.53,52.54,53111.0,51.225,51.3028,51.0888,51.0985,53111.0
2017-10-13 09:35:00,52.51,52.87,52.47,52.73,88390.0,51.0694,51.4195,51.0305,51.2833,88390.0
2017-10-13 09:40:00,52.73,52.77,52.41,52.48,86205.0,51.2833,51.3222,50.9721,51.0402,86205.0
2017-10-13 09:45:00,52.49,52.55,52.41,52.52,34498.0,51.0499,51.1083,50.9721,51.0791,34498.0
2017-10-13 09:50:00,52.53,52.55,52.4,52.55,44793.0,51.0888,51.1083,50.9624,51.1083,44793.0
2017-10-13 09:55:00,52.54,52.57,52.45,52.5,40830.0,51.0985,51.1277,51.011,51.0596,40830.0
2017-10-13 10:00:00,52.5,52.51,52.41,52.41,46805.0,51.0596,51.0694,50.9721,50.9721,46805.0
2017-10-13 10:05:00,52.44,52.5,52.38,52.4,49190.0,51.0013,51.0596,50.9429,50.9624,49190.0
2017-10-13 10:10:00,52.4,52.4,52.25,52.3,46132.0,50.9624,50.9624,50.8165,50.8651,46132.0
2017-10-13 10:15:00,52.3,52.35,52.27,52.35,39047.0,50.8651,50.9137,50.8359,50.9137,39047.0
2017-10-13 10:20:00,52.37,52.49,52.37,52.48,32745.0,50.9332,51.0499,50.9332,51.0402,32745.0
2017-10-13 10:25:00,52.48,52.49,52.37,52.38,36927.0,51.0402,51.0499,50.9332,50.9429,36927.0
2017-10-13 10:30:00,52.38,52.4,52.32,52.39,55054.0,50.9429,50.9624,50.8846,50.9527,55054.0
2017-10-13 10:35:00,52.38,52.44,52.37,52.41,28898.0,50.9429,51.0013,50.9332,50.9721,28898.0
2017-10-13 10:40:00,52.41,52.45,52.36,52.45,32134.0,50.9721,51.011,50.9235,51.011,32134.0
2017-10-13 10:45:00,52.46,52.49,52.38,52.39,22024.0,51.0207,51.0499,50.9429,50.9527,22024.0
2017-10-13 10:50:00,52.38,52.45,52.38,52.44,21485.0,50.9429,51.011,50.9429,51.0013,21485.0
2017-10-13 10:55:00,52.45,52.47,52.42,52.44,20825.0,51.011,51.0305,50.9818,51.0013,20825.0
2017-10-13 11:00:00,52.45,52.5,52.43,52.49,22254.0,51.011,51.0596,50.9916,51.0499,22254.0
2017-10-13 11:05:00,52.5,52.59,52.49,52.59,42576.0,51.0596,51.1472,51.0499,51.1472,42576.0
2017-10-13 11:10:00,52.59,52.59,52.52,52.55,21042.0,51.1472,51.1472,51.0791,51.1083,21042.0
2017-10-13 11:15:00,52.56,52.56,52.5,52.52,12475.0,51.118,51.118,51.0596,51.0791,12475.0
2017-10-13 11:20:00,52.53,52.54,52.5,52.5,15116.0,51.0888,51.0985,51.0596,51.0596,15116.0
2017-10-13 11:25:00,52.5,52.57,52.5,52.53,19986.0,51.0596,51.1277,51.0596,51.0888,19986.0
2017-10-13 11:30:00,52.52,52.53,52.44,52.46,22921.0,51.0791,51.0888,51.0013,51.0207,22921.0
2017-10-13 11:35:00,52.46,52.53,52.46,52.48,64132.0,51.0207,51.0888,51.0207,51.0402,64132.0
2017-10-13 11:40:00,52.49,52.5,52.45,52.45,25445.0,51.0499,51.0596,51.011,51.011,25445.0
2017-10-13 11:45:00,52.46,52.52,52.45,52.48,17436.0,51.0207,51.0791,51.011,51.0402,17436.0
2017-10-13 11:50:00,52.48,52.48,52.41,52.43,25758.0,51.0402,51.0402,50.9721,50.9916,25758.0
2017-10-13 11:55:00,52.42,52.5,52.42,52.48,35255.0,50.9818,51.0596,50.9818,51.0402,35255.0
2017-10-13 12:00:00,52.48,52.51,52.46,52.46,19732.0,51.0402,51.0694,51.0207,51.0207,19732.0
2017-10-13 12:05:00,52.46,52.48,52.44,52.45,22015.0,51.0207,51.0402,51.0013,51.011,22015.0
2017-10-13 12:10:00,52.46,52.49,52.45,52.49,13493.0,51.0207,51.0499,51.011,51.0499,13493.0
2017-10-13 12:15:00,52.49,52.5,52.45,52.46,14181.0,51.0499,51.0596,51.011,51.0207,14181.0
2017-10-13 12:20:00,52.45,52.51,52.45,52.51,22789.0,51.011,51.0694,51.011,51.0694,22789.0
2017-10-13 12:25:00,52.51,52.51,52.47,52.47,14409.0,51.0694,51.0694,51.0305,51.0305,14409.0
2017-10-13 12:30:00,52.47,52.49,52.46,52.47,12686.0,51.0305,51.0499,51.0207,51.0305,12686.0
2017-10-13 12:35:00,52.49,52.5,52.46,52.47,21316.0,51.0499,51.0596,51.0207,51.0305,21316.0
2017-10-13 12:40:00,52.48,52.51,52.46,52.5,15753.0,51.0402,51.0694,51.0207,51.0596,15753.0
2017-10-13 12:45:00,52.5,52.51,52.46,52.48,22067.0,51.0596,51.0694,51.0207,51.0402,22067.0
2017-10-13 12:50:00,52.48,52.5,52.44,52.5,13336.0,51.0402,51.0596,51.0013,51.0596,13336.0
2017-10-13 12:55:00,52.49,52.51,52.48,52.51,12271.0,51.0499,51.0694,51.0402,51.0694,12271.0
2017-10-13 13:00:00,52.51,52.53,52.5,52.52,15353.0,51.0694,51.0888,51.0596,51.0791,15353.0
2017-10-13 13:05:00,52.52,52.55,52.51,52.55,13766.0,51.0791,51.1083,51.0694,51.1083,13766.0
2017-10-13 13:10:00,52.55,52.58,52.53,52.55,36856.0,51.1083,51.1374,51.0888,51.1083,36856.0
2017-10-13 13:15:00,52.54,52.56,52.52,52.55,14800.0,51.0985,51.118,51.0791,51.1083,14800.0
2017-10-13 13:20:00,52.55,52.56,52.5,52.53,23645.0,51.1083,51.118,51.0596,51.0888,23645.0
2017-10-13 13:25:00,52.53,52.56,52.51,52.54,16094.0,51.0888,51.118,51.0694,51.0985,16094.0
2017-10-13 13:30:00,52.54,52.54,52.48,52.51,11252.0,51.0985,51.0985,51.0402,51.0694,11252.0
2017-10-13 13:35:00,52.52,52.54,52.49,52.51,26673.0,51.0791,51.0985,51.0499,51.0694,26673.0
2017-10-13 13:40:00,52.52,52.57,52.52,52.52,23352.0,51.0791,51.1277,51.0791,51.0791,23352.0
2017-10-13 13:45:00,52.52,52.54,52.49,52.5,11632.0,51.0791,51.0985,51.0499,51.0596,11632.0
2017-10-13 13:50:00,52.49,52.51,52.47,52.5,26124.0,51.0499,51.0694,51.0305,51.0596,26124.0
2017-10-13 13:55:00,52.5,52.53,52.5,52.53,10312.0,51.0596,51.0888,51.0596,51.0888,10312.0
2017-10-13 14:00:00,52.52,52.55,52.52,52.55,18712.0,51.0791,51.1083,51.0791,51.1083,18712.0
2017-10-13 14:05:00,52.55,52.56,52.53,52.54,14757.0,51.1083,51.118,51.0888,51.0985,14757.0
2017-10-13 14:10:00,52.55,52.57,52.51,52.57,34359.0,51.1083,51.1277,51.0694,51.1277,34359.0
2017-10-13 14:15:00,52.57,52.62,52.55,52.61,26264.0,51.1277,51.1763,51.1083,51.1666,26264.0
2017-10-13 14:20:00,52.6,52.63,52.6,52.6,11877.0,51.1569,51.1861,51.1569,51.1569,11877.0
2017-10-13 14:25:00,52.61,52.63,52.6,52.6,15614.0,51.1666,51.1861,51.1569,51.1569,15614.0
2017-10-13 14:30:00,52.61,52.67,52.6,52.67,19985.0,51.1666,51.225,51.1569,51.225,19985.0
2017-10-13 14:35:00,52.67,52.69,52.63,52.68,17036.0,51.225,51.2444,51.1861,51.2347,17036.0
2017-10-13 14:40:00,52.67,52.68,52.64,52.66,18790.0,51.225,51.2347,51.1958,51.2152,18790.0
2017-10-13 14:45:00,52.66,52.67,52.64,52.65,9679.0,51.2152,51.225,51.1958,51.2055,9679.0
2017-10-13 14:50:00,52.66,52.69,52.66,52.67,12466.0,51.2152,51.2444,51.2152,51.225,12466.0
2017-10-13 14:55:00,52.68,52.7,52.65,52.67,18829.0,51.2347,51.2541,51.2055,51.225,18829.0
2017-10-13 15:00:00,52.67,52.69,52.64,52.68,23945.0,51.225,51.2444,51.1958,51.2347,23945.0
2017-10-13 15:05:00,52.69,52.72,52.65,52.67,27762.0,51.2444,51.2736,51.2055,51.225,27762.0
2017-10-13 15:10:00,52.66,52.68,52.61,52.63,29046.0,51.2152,51.2347,51.1666,51.1861,29046.0
2017-10-13 15:15:00,52.62,52.64,52.58,52.58,26183.0,51.1763,51.1958,51.1374,51.1374,26183.0
2017-10-13 15:20:00,52.58,52.63,52.55,52.63,24160.0,51.1374,51.1861,51.1083,51.1861,24160.0
2017-10-13 15:25:00,52.63,52.66,52.62,52.65,14631.0,51.1861,51.2152,51.1763,51.2055,14631.0
2017-10-13 15:30:00,52.64,52.67,52.63,52.64,34368.0,51.1958,51.225,51.1861,51.1958,34368.0
2017-10-13 15:35:00,52.64,52.71,52.63,52.71,66906.0,51.1958,51.2639,51.1861,51.2639,66906.0
2017-10-13 15:40:00,52.7,52.72,52.68,52.7,36672.0,51.2541,51.2736,51.2347,51.2541,36672.0
2017-10-13 15:45:00,52.69,52.71,52.64,52.7,74519.0,51.2444,51.2639,51.1958,51.2541,74519.0
2017-10-13 15:50:00,52.7,52.79,52.68,52.7,86022.0,51.2541,51.3417,51.2347,51.2541,86022.0
2017-10-13 15:55:00,52.69,52.7,52.66,52.7,122740.0,51.2444,51.2541,51.2152,51.2541,122740.0
2017-10-16 09:30:00,52.52,52.68,52.16,52.19,102277.0,51.0791,51.2347,50.729,50.7581,102277.0
2017-10-16 09:35:00,52.19,52.35,52.02,52.23,104483.0,50.7581,50.9137,50.5928,50.797,104483.0
2017-10-16 09:40:00,52.27,52.39,52.24,52.32,60054.0,50.8359,50.9527,50.8068,50.8846,60054.0
2017-10-16 09:45:00,52.34,52.42,52.3,52.4,42362.0,50.904,50.9818,50.8651,50.9624,42362.0
2017-10-16 09:50:00,52.4,52.56,52.39,52.5,44848.0,50.9624,51.118,50.9527,51.0596,44848.0
2017-10-16 09:55:00,52.49,52.55,52.29,52.32,47099.0,51.0499,51.1083,50.8554,50.8846,47099.0
2017-10-16 10:00:00,52.32,52.48,52.32,52.48,18427.0,50.8846,51.0402,50.8846,51.0402,18427.0
2017-10-16 10:05:00,52.47,52.54,52.41,52.42,51129.0,51.0305,51.0985,50.9721,50.9818,51129.0
2017-10-16 10:10:00,52.42,52.43,52.32,52.34,33718.0,50.9818,50.9916,50.8846,50.904,33718.0
2017-10-16 10:15:00,52.34,52.34,52.22,52.26,86178.0,50.904,50.904,50.7873,50.8262,86178.0
2017-10-16 10:20:00,52.26,52.28,52.19,52.23,41197.0,50.8262,50.8457,50.7581,50.797,41197.0
2017-10-16 10:25:00,52.24,52.32,52.22,52.29,64736.0,50.8068,50.8846,50.7873,50.8554,64736.0
2017-10-16 10:30:00,52.29,52.29,52.2,52.22,24189.0,50.8554,50.8554,50.7679,50.7873,24189.0
2017-10-16 10:35:00,52.22,52.22,52.17,52.19,20817.0,50.7873,50.7873,50.7387,50.7581,20817.0
2017-10-16 10:40:00,52.19,52.26,52.19,52.22,27270.0,50.7581,50.8262,50.7581,50.7873,27270.0
2017-10-16 10:45:00,52.22,52.22,52.14,52.17,16633.0,50.7873,50.7873,50.7095,50.7387,16633.0
2017-10-16 10:50:00,52.18,52.18,52.05,52.06,22122.0,50.7484,50.7484,50.622,50.6317,22122.0
2017-10-16 10:55:00,52.07,52.18,52.06,52.17,14659.0,50.6414,50.7484,50.6317,50.7387,14659.0
2017-10-16 11:00:00,52.17,52.28,52.16,52.22,21426.0,50.7387,50.8457,50.729,50.7873,21426.0
2017-10-16 11:05:00,52.22,52.22,52.17,52.21,22669.0,50.7873,50.7873,50.7387,50.7776,22669.0
2017-10-16 11:10:00,52.21,52.27,52.21,52.27,9677.0,50.7776,50.8359,50.7776,50.8359,9677.0
2017-10-16 11:15:00,52.26,52.26,52.22,52.25,12505.0,50.8262,50.8262,50.7873,50.8165,12505.0
2017-10-16 11:20:00,52.25,52.27,52.22,52.27,12715.0,50.8165,50.8359,50.7873,50.8359,12715.0
2017-10-16 11:25:00,52.27,52.27,52.19,52.2,24141.0,50.8359,50.8359,50.7581,50.7679,24141.0
2017-10-16 11:30:00,52.19,52.23,52.12,52.14,16155.0,50.7581,50.797,50.6901,50.7095,16155.0
2017-10-16 11:35:00,52.14,52.15,52.1,52.1,15323.0,50.7095,50.7192,50.6706,50.6706,15323.0
2017-10-16 11:40:00,52.09,52.09,52.05,52.05,17986.0,50.6609,50.6609,50.622,50.622,17986.0
2017-10-16 11:45:00,52.05,52.1,52.04,52.07,19928.0,50.622,50.6706,50.6123,50.6414,19928.0
2017-10-16 11:50:00,52.08,52.17,52.07,52.13,27679.0,50.6512,50.7387,50.6414,50.6998,27679.0
2017-10-16 11:55:00,52.13,52.14,52.1,52.12,11540.0,50.6998,50.7095,50.6706,50.6901,11540.0
2017-10-16 12:00:00,52.12,52.14,52.08,52.08,21260.0,50.6901,50.7095,50.6512,50.6512,21260.0
2017-10-16 12:05:00,52.08,52.1,52.04,52.05,18613.0,50.6512,50.6706,50.6123,50.622,18613.0
2017-10-16 12:10:00,52.05,52.05,51.95,51.95,65482.0,50.622,50.622,50.5247,50.5247,65482.0
2017-10-16 12:15:00,51.96,51.97,51.93,51.96,20001.0,50.5344,50.5442,50.5053,50.5344,20001.0
2017-10-16 12:20:00,51.96,52.06,51.95,52.05,35861.0,50.5344,50.6317,50.5247,50.622,35861.0
2017-10-16 12:25:00,52.05,52.09,52.03,52.08,20476.0,50.622,50.6609,50.6025,50.6512,20476.0
2017-10-16 12:30:00,52.08,52.08,51.99,51.99,26022.0,50.6512,50.6512,50.5636,50.5636,26022.0
2017-10-16 12:35:00,52.0,52.05,51.99,52.02,26109.0,50.5734,50.622,50.5636,50.5928,26109.0
2017-10-16 12:40:00,52.02,52.06,52.01,52.06,13693.0,50.5928,50.6317,50.5831,50.6317,13693.0
2017-10-16 12:45:00,52.06,52.09,52.04,52.04,14590.0,50.6317,50.6609,50.6123,50.6123,14590.0
2017-10-16 12:50:00,52.04,52.08,52.03,52.06,21434.0,50.6123,50.6512,50.6025,50.6317,21434.0
2017-10-16 12:55:00,52.06,52.07,52.03,52.05,21575.0,50.6317,50.6414,50.6025,50.622,21575.0
2017-10-16 13:00:00,52.04,52.05,51.96,51.98,34696.0,50.6123,50.622,50.5344,50.5539,34696.0
2017-10-16 13:05:00,51.98,51.98,51.96,51.97,9970.0,50.5539,50.5539,50.5344,50.5442,9970.0
2017-10-16 13:10:00,51.97,52.0,51.95,51.99,16285.0,50.5442,50.5734,50.5247,50.5636,16285.0
2017-10-16 13:15:00,52.0,52.06,52.0,52.06,24400.0,50.5734,50.6317,50.5734,50.6317,24400.0
2017-10-16 13:20:00,52.06,52.12,52.06,52.12,8122.0,50.6317,50.6901,50.6317,50.6901,8122.0
2017-10-16 13:25:00,52.12,52.13,52.08,52.09,24904.0,50.6901,50.6998,50.6512,50.6609,24904.0
2017-10-16 13:30:00,52.09,52.1,52.06,52.09,19838.0,50.6609,50.6706,50.6317,50.6609,19838.0
2017-10-16 13:35:00,52.09,52.1,52.08,52.08,15716.0,50.6609,50.6706,50.6512,50.6512,15716.0
2017-10-16 13:40:00,52.09,52.1,52.08,52.08,15900.0,50.6609,50.6706,50.6512,50.6512,15900.0
2017-10-16 13:45:00,52.09,52.1,52.08,52.1,12156.0,50.6609,50.6706,50.6512,50.6706,12156.0
2017-10-16 13:50:00,52.09,52.14,52.08,52.14,55601.0,50.6609,50.7095,50.6512,50.7095,55601.0
2017-10-16 13:55:00,52.14,52.17,52.07,52.08,23919.0,50.7095,50.7387,50.6414,50.6512,23919.0
2017-10-16 14:00:00,52.09,52.17,52.08,52.11,44842.0,50.6609,50.7387,50.6512,50.6803,44842.0
2017-10-16 14:05:00,52.11,52.16,52.11,52.15,10463.0,50.6803,50.729,50.6803,50.7192,10463.0
2017-10-16 14:10:00,52.15,52.18,52.13,52.18,11550.0,50.7192,50.7484,50.6998,50.7484,11550.0
2017-10-16 14:15:00,52.18,52.22,52.16,52.19,18768.0,50.7484,50.7873,50.729,50.7581,18768.0
2017-10-16 14:20:00,52.19,52.2,52.18,52.2,9112.0,50.7581,50.7679,50.7484,50.7679,9112.0
2017-10-16 14:25:00,52.2,52.21,52.14,52.16,34208.0,50.7679,50.7776,50.7095,50.729,34208.0
2017-10-16 14:30:00,52.16,52.23,52.13,52.21,55015.0,50.729,50.797,50.6998,50.7776,55015.0
2017-10-16 14:35:00,52.2,52.22,52.15,52.22,43960.0,50.7679,50.7873,50.7192,50.7873,43960.0
2017-10-16 14:40:00,52.23,52.25,52.21,52.24,13611.0,50.797,50.8165,50.7776,50.8068,13611.0
2017-10-16 14:45:00,52.24,52.3,52.23,52.29,52813.0,50.8068,50.8651,50.797,50.8554,52813.0
2017-10-16 14:50:00,52.3,52.3,52.25,52.28,14820.0,50.8651,50.8651,50.8165,50.8457,14820.0
2017-10-16 14:55:00,52.28,52.33,52.27,52.33,17648.0,50.8457,50.8943,50.8359,50.8943,17648.0
2017-10-16 15:00:00,52.33,52.36,52.31,52.35,39355.0,50.8943,50.9235,50.8748,50.9137,39355.0
2017-10-16 15:05:00,52.35,52.4,52.35,52.4,15447.0,50.9137,50.9624,50.9137,50.9624,15447.0
2017-10-16 15:10:00,52.4,52.4,52.36,52.39,18624.0,50.9624,50.9624,50.9235,50.9527,18624.0
2017-10-16 15:15:00,52.39,52.4,52.33,52.34,56587.0,50.9527,50.9624,50.8943,50.904,56587.0
2017-10-16 15:20:00,52.34,52.35,52.27,52.28,18156.0,50.904,50.9137,50.8359,50.8457,18156.0
2017-10-16 15:25:00,52.28,52.31,52.26,52.28,27722.0,50.8457,50.8748,50.8262,50.8457,27722.0
2017-10-16 15:30:00,52.28,52.34,52.28,52.33,33311.0,50.8457,50.904,50.8457,50.8943,33311.0
2017-10-16 15:35:00,52.34,52.35,52.3,52.34,28594.0,50.904,50.9137,50.8651,50.904,28594.0
2017-10-16 15:40:00,52.34,52.37,52.31,52.35,36198.0,50.904,50.9332,50.8748,50.9137,36198.0
2017-10-16 15:45:00,52.35,52.35,52.3,52.33,38063.0,50.9137,50.9137,50.8651,50.8943,38063.0
2017-10-16 15:50:00,52.34,52.34,52.26,52.26,213560.0,50.904,50.904,50.8262,50.8262,213560.0
2017-10-16 15:55:00,52.27,52.3,52.25,52.28,173476.0,50.8359,50.8651,50.8165,50.8457,173476.0
2017-10-17 09:30:00,52.72,52.72,52.25,52.59,89917.0,51.2736,51.2736,50.8165,51.1472,89917.0
2017-10-17 09:35:00,52.58,52.63,52.37,52.6,72038.0,51.1374,51.1861,50.9332,51.1569,72038.0
2017-10-17 09:40:00,52.57,52.82,52.56,52.66,119407.0,51.1277,51.3709,51.118,51.2152,119407.0
2017-10-17 09:45:00,52.69,52.8,52.65,52.65,75038.0,51.2444,51.3514,51.2055,51.2055,75038.0
2017-10-17 09:50:00,52.65,52.65,52.46,52.51,184020.0,51.2055,51.2055,51.0207,51.0694,184020.0
2017-10-17 09:55:00,52.51,52.56,52.45,52.46,74703.0,51.0694,51.118,51.011,51.0207,74703.0
2017-10-17 10:00:00,52.46,52.46,52.32,52.39,50771.0,51.0207,51.0207,50.8846,50.9527,50771.0
2017-10-17 10:05:00,52.39,52.4,52.29,52.29,70925.0,50.9527,50.9624,50.8554,50.8554,70925.0
2017-10-17 10:10:00,52.29,52.36,52.19,52.35,131852.0,50.8554,50.9235,50.7581,50.9137,131852.0
2017-10-17 10:15:00,52.37,52.37,52.21,52.22,162369.0,50.9332,50.9332,50.7776,50.7873,162369.0
2017-10-17 10:20:00,52.21,52.23,52.16,52.19,44958.0,50.7776,50.797,50.729,50.7581,44958.0
2017-10-17 10:25:00,52.19,52.21,52.06,52.13,63196.0,50.7581,50.7776,50.6317,50.6998,63196.0
2017-10-17 10:30:00,52.14,52.2,52.11,52.13,35518.0,50.7095,50.7679,50.6803,50.6998,35518.0
2017-10-17 10:35:00,52.13,52.16,52.05,52.05,35184.0,50.6998,50.729,50.622,50.622,35184.0
2017-10-17 10:40:00,52.05,52.09,51.93,51.97,79966.0,50.622,50.6609,50.5053,50.5442,79966.0
2017-10-17 10:45:00,51.96,52.1,51.96,52.06,23830.0,50.5344,50.6706,50.5344,50.6317,23830.0
2017-10-17 10:50:00,52.06,52.06,51.92,51.93,47227.0,50.6317,50.6317,50.4955,50.5053,47227.0
2017-10-17 10:55:00,51.93,52.01,51.87,51.97,101322.0,50.5053,50.5831,50.4469,50.5442,101322.0
2017-10-17 11:00:00,51.97,52.01,51.93,51.95,65478.0,50.5442,50.5831,50.5053,50.5247,65478.0
2017-10-17 11:05:00,51.96,52.15,51.92,52.14,48224.0,50.5344,50.7192,50.4955,50.7095,48224.0
2017-10-17 11:10:00,52.14,52.22,52.13,52.17,29065.0,50.7095,50.7873,50.6998,50.7387,29065.0
2017-10-17 11:15:00,52.18,52.19,52.13,52.13,13172.0,50.7484,50.7581,50.6998,50.6998,13172.0
2017-10-17 11:20:00,52.13,52.18,52.13,52.14,21520.0,50.6998,50.7484,50.6998,50.7095,21520.0
2017-10-17 11:25:00,52.14,52.19,52.13,52.18,16790.0,50.7095,50.7581,50.6998,50.7484,16790.0
2017-10-17 11:30:00,52.19,52.26,52.17,52.2,21109.0,50.7581,50.8262,50.7387,50.7679,21109.0
2017-10-17 11:35:00,52.2,52.26,52.19,52.22,24423.0,50.7679,50.8262,50.7581,50.7873,24423.0
2017-10-17 11:40:00,52.22,52.23,52.15,52.18,20928.0,50.7873,50.797,50.7192,50.7484,20928.0
2017-10-17 11:45:00,52.18,52.18,52.16,52.16,9095.0,50.7484,50.7484,50.729,50.729,9095.0
2017-10-17 11:50:00,52.18,52.23,52.17,52.22,12297.0,50.7484,50.797,50.7387,50.7873,12297.0
2017-10-17 11:55:00,52.22,52.29,52.22,52.26,13840.0,50.7873,50.8554,50.7873,50.8262,13840.0
2017-10-17 12:00:00,52.26,52.27,52.24,52.24,18304.0,50.8262,50.8359,50.8068,50.8068,18304.0
2017-10-17 12:05:00,52.24,52.34,52.22,52.34,52929.0,50.8068,50.904,50.7873,50.904,52929.0
2017-10-17 12:10:00,52.34,52.35,52.31,52.31,19372.0,50.904,50.9137,50.8748,50.8748,19372.0
2017-10-17 12:15:00,52.3,52.31,52.26,52.27,10084.0,50.8651,50.8748,50.8262,50.8359,10084.0
2017-10-17 12:20:00,52.27,52.28,52.24,52.28,11597.0,50.8359,50.8457,50.8068,50.8457,11597.0
2017-10-17 12:25:00,52.27,52.27,52.23,52.26,20771.0,50.8359,50.8359,50.797,50.8262,20771.0
2017-10-17 12:30:00,52.26,52.27,52.24,52.26,11868.0,50.8262,50.8359,50.8068,50.8262,11868.0
2017-10-17 12:35:00,52.25,52.27,52.25,52.27,6293.0,50.8165,50.8359,50.8165,50.8359,6293.0
2017-10-17 12:40:00,52.27,52.31,52.24,52.3,12877.0,50.8359,50.8748,50.8068,50.8651,12877.0
2017-10-17 12:45:00,52.3,52.31,52.25,52.26,10250.0,50.8651,50.8748,50.8165,50.8262,10250.0
2017-10-17 12:50:00,52.26,52.27,52.25,52.26,10923.0,50.8262,50.8359,50.8165,50.8262,10923.0
2017-10-17 12:55:00,52.25,52.31,52.24,52.25,34064.0,50.8165,50.8748,50.8068,50.8165,34064.0
2017-10-17 13:00:00,52.25,52.28,52.24,52.26,13393.0,50.8165,50.8457,50.8068,50.8262,13393.0
2017-10-17 13:05:00,52.25,52.25,52.19,52.2,9032.0,50.8165,50.8165,50.7581,50.7679,9032.0
2017-10-17 13:10:00,52.2,52.21,52.18,52.19,11511.0,50.7679,50.7776,50.7484,50.7581,11511.0
2017-10-17 13:15:00,52.19,52.2,52.15,52.15,26811.0,50.7581,50.7679,50.7192,50.7192,26811.0
2017-10-17 13:20:00,52.16,52.18,52.14,52.15,9241.0,50.729,50.7484,50.7095,50.7192,9241.0
2017-10-17 13:25:00,52.15,52.22,52.15,52.19,25994.0,50.7192,50.7873,50.7192,50.7581,25994.0
2017-10-17 13:30:00,52.2,52.2,52.16,52.16,6827.0,50.7679,50.7679,50.729,50.729,6827.0
2017-10-17 13:35:00,52.15,52.16,52.12,52.14,11879.0,50.7192,50.729,50.6901,50.7095,11879.0
2017-10-17 13:40:00,52.13,52.18,52.12,52.17,7775.0,50.6998,50.7484,50.6901,50.7387,7775.0
2017-10-17 13:45:00,52.18,52.22,52.17,52.2,6980.0,50.7484,50.7873,50.7387,50.7679,6980.0
2017-10-17 13:50:00,52.2,52.2,52.15,52.15,8130.0,50.7679,50.7679,50.7192,50.7192,8130.0
2017-10-17 13:55:00,52.14,52.16,52.12,52.14,12168.0,50.7095,50.729,50.6901,50.7095,12168.0
2017-10-17 14:00:00,52.14,52.14,52.12,52.14,14639.0,50.7095,50.7095,50.6901,50.7095,14639.0
2017-10-17 14:05:00,52.13,52.14,52.11,52.13,14268.0,50.6998,50.7095,50.6803,50.6998,14268.0
2017-10-17 14:10:00,52.13,52.15,52.12,52.15,9357.0,50.6998,50.7192,50.6901,50.7192,9357.0
2017-10-17 14:15:00,52.15,52.25,52.14,52.23,33180.0,50.7192,50.8165,50.7095,50.797,33180.0
2017-10-17 14:20:00,52.23,52.24,52.2,52.22,14784.0,50.797,50.8068,50.7679,50.7873,14784.0
2017-10-17 14:25:00,52.21,52.22,52.16,52.17,17994.0,50.7776,50.7873,50.729,50.7387,17994.0
2017-10-17 14:30:00,52.17,52.23,52.16,52.19,17004.0,50.7387,50.797,50.729,50.7581,17004.0
2017-10-17 14:35:00,52.2,52.22,52.17,52.18,14329.0,50.7679,50.7873,50.7387,50.7484,14329.0
2017-10-17 14:40:00,52.17,52.2,52.15,52.16,10865.0,50.7387,50.7679,50.7192,50.729,10865.0
2017-10-17 14:45:00,52.15,52.15,52.06,52.07,30675.0,50.7192,50.7192,50.6317,50.6414,30675.0
2017-10-17 14:50:00,52.07,52.07,52.03,52.05,15145.0,50.6414,50.6414,50.6025,50.622,15145.0
2017-10-17 14:55:00,52.05,52.05,51.96,51.97,148897.0,50.622,50.622,50.5344,50.5442,148897.0
2017-10-17 15:00:00,51.97,52.03,51.95,51.97,36282.0,50.5442,50.6025,50.5247,50.5442,36282.0
2017-10-17 15:05:00,51.97,52.01,51.97,52.01,24532.0,50.5442,50.5831,50.5442,50.5831,24532.0
2017-10-17 15:10:00,52.02,52.09,51.98,52.0,83657.0,50.5928,50.6609,50.5539,50.5734,83657.0
2017-10-17 15:15:00,52.01,52.04,52.0,52.03,14027.0,50.5831,50.6123,50.5734,50.6025,14027.0
2017-10-17 15:20:00,52.03,52.04,52.01,52.02,19909.0,50.6025,50.6123,50.5831,50.5928,19909.0
2017-10-17 15:25:00,52.02,52.02,51.98,51.98,21212.0,50.5928,50.5928,50.5539,50.5539,21212.0
2017-10-17 15:30:00,51.99,52.04,51.98,51.99,34945.0,50.5636,50.6123,50.5539,50.5636,34945.0
2017-10-17 15:35:00,52.0,52.04,51.99,52.01,35123.0,50.5734,50.6123,50.5636,50.5831,35123.0
2017-10-17 15:40:00,52.01,52.04,51.99,52.03,60406.0,50.5831,50.6123,50.5636,50.6025,60406.0
2017-10-17 15:45:00,52.03,52.07,52.02,52.04,49636.0,50.6025,50.6414,50.5928,50.6123,49636.0
2017-10-17 15:50:00,52.05,52.1,52.05,52.08,70849.0,50.622,50.6706,50.622,50.6512,70849.0
2017-10-17 15:55:00,52.07,52.1,52.04,52.07,125622.0,50.6414,50.6706,50.6123,50.6414,125622.0
2017-10-18 09:30:00,52.11,52.41,52.05,52.33,59298.0,50.6803,50.9721,50.622,50.8943,59298.0
2017-10-18 09:35:00,52.35,52.44,52.15,52.15,44809.0,50.9137,51.0013,50.7192,50.7192,44809.0
2017-10-18 09:40:00,52.13,52.2,51.93,52.03,39109.0,50.6998,50.7679,50.5053,50.6025,39109.0
2017-10-18 09:45:00,52.03,52.2,52.02,52.16,32394.0,50.6025,50.7679,50.5928,50.729,32394.0
2017-10-18 09:50:00,52.13,52.13,51.86,51.99,47059.0,50.6998,50.6998,50.4372,50.5636,47059.0
2017-10-18 09:55:00,52.0,52.1,51.99,52.03,19725.0,50.5734,50.6706,50.5636,50.6025,19725.0
2017-10-18 10:00:00,52.06,52.16,52.06,52.15,45215.0,50.6317,50.729,50.6317,50.7192,45215.0
2017-10-18 10:05:00,52.15,52.26,52.14,52.26,47126.0,50.7192,50.8262,50.7095,50.8262,47126.0
2017-10-18 10:10:00,52.26,52.32,52.18,52.18,33239.0,50.8262,50.8846,50.7484,50.7484,33239.0
2017-10-18 10:15:00,52.18,52.23,52.15,52.21,17020.0,50.7484,50.797,50.7192,50.7776,17020.0
2017-10-18 10:20:00,52.21,52.23,52.17,52.2,18928.0,50.7776,50.797,50.7387,50.7679,18928.0
2017-10-18 10:25:00,52.2,52.24,52.17,52.24,11624.0,50.7679,50.8068,50.7387,50.8068,11624.0
2017-10-18 10:30:00,52.24,52.24,52.17,52.23,22297.0,50.8068,50.8068,50.7387,50.797,22297.0
2017-10-18 10:35:00,52.24,52.24,52.11,52.14,39023.0,50.8068,50.8068,50.6803,50.7095,39023.0
2017-10-18 10:40:00,52.17,52.19,52.12,52.15,22262.0,50.7387,50.7581,50.6901,50.7192,22262.0
2017-10-18 10:45:00,52.14,52.22,52.14,52.17,32901.0,50.7095,50.7873,50.7095,50.7387,32901.0
2017-10-18 10:50:00,52.16,52.17,52.09,52.14,33615.0,50.729,50.7387,50.6609,50.7095,33615.0
2017-10-18 10:55:00,52.14,52.19,52.09,52.11,22334.0,50.7095,50.7581,50.6609,50.6803,22334.0
2017-10-18 11:00:00,52.12,52.15,52.08,52.11,12558.0,50.6901,50.7192,50.6512,50.6803,12558.0
2017-10-18 11:05:00,52.1,52.14,52.1,52.11,19996.0,50.6706,50.7095,50.6706,50.6803,19996.0
2017-10-18 11:10:00,52.12,52.14,52.07,52.08,11467.0,50.6901,50.7095,50.6414,50.6512,11467.0
2017-10-18 11:15:00,52.07,52.1,51.98,51.98,27041.0,50.6414,50.6706,50.5539,50.5539,27041.0
2017-10-18 11:20:00,51.98,52.02,51.95,51.95,31469.0,50.5539,50.5928,50.5247,50.5247,31469.0
2017-10-18 11:25:00,51.95,52.04,51.92,52.03,19939.0,50.5247,50.6123,50.4955,50.6025,19939.0
2017-10-18 11:30:00,52.03,52.08,52.01,52.07,37244.0,50.6025,50.6512,50.5831,50.6414,37244.0
2017-10-18 11:35:00,52.08,52.14,52.05,52.11,11673.0,50.6512,50.7095,50.622,50.6803,11673.0
2017-10-18 11:40:00,52.1,52.11,52.07,52.09,5880.0,50.6706,50.6803,50.6414,50.6609,5880.0
2017-10-18 11:45:00,52.08,52.09,52.03,52.03,13076.0,50.6512,50.6609,50.6025,50.6025,13076.0
2017-10-18 11:50:00,52.03,52.09,51.93,51.95,41201.0,50.6025,50.6609,50.5053,50.5247,41201.0
2017-10-18 11:55:00,51.95,51.99,51.87,51.98,53245.0,50.5247,50.5636,50.4469,50.5539,53245.0
2017-10-18 12:00:00,51.97,51.97,51.89,51.96,25276.0,50.5442,50.5442,50.4664,50.5344,25276.0
2017-10-18 12:05:00,51.96,52.01,51.96,52.01,21949.0,50.5344,50.5831,50.5344,50.5831,21949.0
2017-10-18 12:10:00,52.0,52.03,51.98,52.01,12489.0,50.5734,50.6025,50.5539,50.5831,12489.0
2017-10-18 12:15:00,52.01,52.03,51.95,51.96,13227.0,50.5831,50.6025,50.5247,50.5344,13227.0
2017-10-18 12:20:00,51.96,51.99,51.93,51.96,19625.0,50.5344,50.5636,50.5053,50.5344,19625.0
2017-10-18 12:25:00,51.95,51.98,51.94,51.96,9224.0,50.5247,50.5539,50.515,50.5344,9224.0
2017-10-18 12:30:00,51.96,51.96,51.9,51.91,10421.0,50.5344,50.5344,50.4761,50.4858,10421.0
2017-10-18 12:35:00,51.92,51.99,51.92,51.99,13991.0,50.4955,50.5636,50.4955,50.5636,13991.0
2017-10-18 12:40:00,51.98,52.06,51.98,52.05,13609.0,50.5539,50.6317,50.5539,50.622,13609.0
2017-10-18 12:45:00,52.06,52.07,52.03,52.06,13423.0,50.6317,50.6414,50.6025,50.6317,13423.0
2017-10-18 12:50:00,52.05,52.06,51.99,52.01,19240.0,50.622,50.6317,50.5636,50.5831,19240.0
2017-10-18 12:55:00,52.03,52.05,52.01,52.05,19331.0,50.6025,50.622,50.5831,50.622,19331.0
2017-10-18 13:00:00,52.04,52.05,52.0,52.03,18708.0,50.6123,50.622,50.5734,50.6025,18708.0
2017-10-18 13:05:00,52.03,52.07,52.02,52.05,13217.0,50.6025,50.6414,50.5928,50.622,13217.0
2017-10-18 13:10:00,52.06,52.09,52.03,52.08,11854.0,50.6317,50.6609,50.6025,50.6512,11854.0
2017-10-18 13:15:00,52.07,52.1,52.05,52.06,21111.0,50.6414,50.6706,50.622,50.6317,21111.0
2017-10-18 13:20:00,52.06,52.07,52.03,52.04,14001.0,50.6317,50.6414,50.6025,50.6123,14001.0
2017-10-18 13:25:00,52.04,52.05,52.01,52.03,13752.0,50.6123,50.622,50.5831,50.6025,13752.0
2017-10-18 13:30:00,52.02,52.05,52.02,52.04,16370.0,50.5928,50.622,50.5928,50.6123,16370.0
2017-10-18 13:35:00,52.03,52.06,52.02,52.04,94367.0,50.6025,50.6317,50.5928,50.6123,94367.0
2017-10-18 13:40:00,52.04,52.1,52.04,52.08,58387.0,50.6123,50.6706,50.6123,50.6512,58387.0
2017-10-18 13:45:00,52.08,52.1,52.06,52.09,12264.0,50.6512,50.6706,50.6317,50.6609,12264.0
2017-10-18 13:50:00,52.09,52.14,52.09,52.1,21950.0,50.6609,50.7095,50.6609,50.6706,21950.0
2017-10-18 13:55:00,52.11,52.12,52.07,52.11,10842.0,50.6803,50.6901,50.6414,50.6803,10842.0
2017-10-18 14:00:00,52.11,52.18,52.11,52.16,22052.0,50.6803,50.7484,50.6803,50.729,22052.0
2017-10-18 14:05:00,52.17,52.17,52.13,52.15,12503.0,50.7387,50.7387,50.6998,50.7192,12503.0
2017-10-18 14:10:00,52.15,52.16,52.12,52.13,11800.0,50.7192,50.729,50.6901,50.6998,11800.0
2017-10-18 14:15:00,52.14,52.16,52.11,52.13,16422.0,50.7095,50.729,50.6803,50.6998,16422.0
2017-10-18 14:20:00,52.13,52.15,52.08,52.08,23150.0,50.6998,50.7192,50.6512,50.6512,23150.0
2017-10-18 14:25:00,52.09,52.11,52.08,52.08,7516.0,50.6609,50.6803,50.6512,50.6512,7516.0
2017-10-18 14:30:00,52.08,52.09,51.99,51.99,21899.0,50.6512,50.6609,50.5636,50.5636,21899.0
2017-10-18 14:35:00,51.99,52.04,51.98,51.99,29402.0,50.5636,50.6123,50.5539,50.5636,29402.0
2017-10-18 14:40:00,51.99,51.99,51.95,51.97,28490.0,50.5636,50.5636,50.5247,50.5442,28490.0
2017-10-18 14:45:00,51.97,52.0,51.95,52.0,25554.0,50.5442,50.5734,50.5247,50.5734,25554.0
2017-10-18 14:50:00,52.0,52.0,51.96,51.97,15168.0,50.5734,50.5734,50.5344,50.5442,15168.0
2017-10-18 14:55:00,51.96,52.0,51.96,51.98,16415.0,50.5344,50.5734,50.5344,50.5539,16415.0
2017-10-18 15:00:00,51.98,52.03,51.98,52.03,23206.0,50.5539,50.6025,50.5539,50.6025,23206.0
2017-10-18 15:05:00,52.03,52.05,52.02,52.04,22220.0,50.6025,50.622,50.5928,50.6123,22220.0
2017-10-18 15:10:00,52.04,52.11,52.03,52.09,25018.0,50.6123,50.6803,50.6025,50.6609,25018.0
2017-10-18 15:15:00,52.1,52.12,52.07,52.09,21376.0,50.6706,50.6901,50.6414,50.6609,21376.0
2017-10-18 15:20:00,52.09,52.1,52.06,52.07,21016.0,50.6609,50.6706,50.6317,50.6414,21016.0
2017-10-18 15:25:00,52.07,52.08,52.03,52.05,31062.0,50.6414,50.6512,50.6025,50.622,31062.0
2017-10-18 15:30:00,52.05,52.08,52.05,52.07,14829.0,50.622,50.6512,50.622,50.6414,14829.0
2017-10-18 15:35:00,52.07,52.08,52.02,52.05,35537.0,50.6414,50.6512,50.5928,50.622,35537.0
2017-10-18 15:40:00,52.06,52.08,52.02,52.04,32778.0,50.6317,50.6512,50.5928,50.6123,32778.0
2017-10-18 15:45:00,52.04,52.04,52.01,52.02,51916.0,50.6123,50.6123,50.5831,50.5928,51916.0
2017-10-18 15:50:00,52.01,52.06,51.97,52.03,70092.0,50.5831,50.6317,50.5442,50.6025,70092.0
2017-10-18 15:55:00,52.02,52.04,52.01,52.02,129164.0,50.5928,50.6123,50.5831,50.5928,129164.0
2017-10-19 09:30:00,51.57,51.66,51.21,51.28,158372.0,50.1551,50.2427,49.805,49.8731,158372.0
2017-10-19 09:35:00,51.28,51.62,51.28,51.59,63534.0,49.8731,50.2038,49.8731,50.1746,63534.0
2017-10-19 09:40:00,51.6,51.62,51.06,51.07,73370.0,50.1843,50.2038,49.6591,49.6689,73370.0
2017-10-19 09:45:00,51.06,51.24,50.95,50.98,73144.0,49.6591,49.8342,49.5522,49.5813,73144.0
2017-10-19 09:50:00,50.98,50.98,50.69,50.87,147806.0,49.5813,49.5813,49.2993,49.4744,147806.0
2017-10-19 09:55:00,50.87,50.9,50.78,50.89,63869.0,49.4744,49.5035,49.3868,49.4938,63869.0
2017-10-19 10:00:00,50.88,50.97,50.73,50.76,60550.0,49.4841,49.5716,49.3382,49.3674,60550.0
2017-10-19 10:05:00,50.77,50.86,50.68,50.79,58421.0,49.3771,49.4646,49.2896,49.3965,58421.0
2017-10-19 10:10:00,50.79,50.92,50.72,50.9,114496.0,49.3965,49.523,49.3285,49.5035,114496.0
2017-10-19 10:15:00,50.9,50.98,50.87,50.96,42966.0,49.5035,49.5813,49.4744,49.5619,42966.0
2017-10-19 10:20:00,50.96,50.96,50.84,50.89,58109.0,49.5619,49.5619,49.4452,49.4938,58109.0
2017-10-19 10:25:00,50.9,50.94,50.77,50.94,53867.0,49.5035,49.5424,49.3771,49.5424,53867.0
2017-10-19 10:30:00,50.95,51.3,50.94,51.29,107973.0,49.5522,49.8926,49.5424,49.8828,107973.0
2017-10-19 10:35:00,51.29,51.3,51.16,51.18,75730.0,49.8828,49.8926,49.7564,49.7758,75730.0
2017-10-19 10:40:00,51.16,51.19,51.08,51.16,31908.0,49.7564,49.7856,49.6786,49.7564,31908.0
2017-10-19 10:45:00,51.16,51.26,51.11,51.24,54852.0,49.7564,49.8537,49.7078,49.8342,54852.0
2017-10-19 10:50:00,51.24,51.47,51.22,51.47,90339.0,49.8342,50.0579,49.8148,50.0579,90339.0
2017-10-19 10:55:00,51.47,51.61,51.45,51.57,96138.0,50.0579,50.1941,50.0384,50.1551,96138.0
2017-10-19 11:00:00,51.58,51.83,51.57,51.82,91093.0,50.1649,50.408,50.1551,50.3983,91093.0
2017-10-19 11:05:00,51.82,51.83,51.54,51.54,61598.0,50.3983,50.408,50.126,50.126,61598.0
2017-10-19 11:10:00,51.54,51.55,51.46,51.54,66891.0,50.126,50.1357,50.0482,50.126,66891.0
2017-10-19 11:15:00,51.54,51.54,51.32,51.32,46053.0,50.126,50.126,49.912,49.912,46053.0
2017-10-19 11:20:00,51.32,51.33,51.05,51.08,98622.0,49.912,49.9217,49.6494,49.6786,98622.0
2017-10-19 11:25:00,51.08,51.1,50.77,50.79,151710.0,49.6786,49.698,49.3771,49.3965,151710.0
2017-10-19 11:30:00,50.79,50.98,50.79,50.84,103269.0,49.3965,49.5813,49.3965,49.4452,103269.0
2017-10-19 11:35:00,50.82,50.85,50.72,50.75,90920.0,49.4257,49.4549,49.3285,49.3576,90920.0
2017-10-19 11:40:00,50.74,50.75,50.58,50.59,91471.0,49.3479,49.3576,49.1923,49.202,91471.0
2017-10-19 11:45:00,50.57,50.58,50.28,50.35,147007.0,49.1826,49.1923,48.9005,48.9686,147007.0
2017-10-19 11:50:00,50.34,50.37,49.9,50.0,270868.0,48.9589,48.9881,48.531,48.6282,270868.0
2017-10-19 11:55:00,50.0,50.09,49.82,49.82,207211.0,48.6282,48.7158,48.4532,48.4532,207211.0
2017-10-19 12:00:00,49.81,49.97,49.63,49.96,285462.0,48.4434,48.599,48.2684,48.5893,285462.0
2017-10-19 12:05:00,49.97,50.21,49.83,50.2,199389.0,48.599,48.8325,48.4629,48.8227,199389.0
2017-10-19 12:10:00,50.19,50.67,50.18,50.66,156164.0,48.813,49.2798,48.8033,49.2701,156164.0
2017-10-19 12:15:00,50.67,50.97,50.62,50.94,249767.0,49.2798,49.5716,49.2312,49.5424,249767.0
2017-10-19 12:20:00,50.93,50.96,50.49,50.55,134550.0,49.5327,49.5619,49.1048,49.1631,134550.0
2017-10-19 12:25:00,50.54,50.57,50.41,50.48,110224.0,49.1534,49.1826,49.027,49.0951,110224.0
2017-10-19 12:30:00,50.5,50.73,50.42,50.66,67376.0,49.1145,49.3382,49.0367,49.2701,67376.0
2017-10-19 12:35:00,50.66,50.82,50.64,50.74,47908.0,49.2701,49.4257,49.2507,49.3479,47908.0
2017-10-19 12:40:00,50.73,50.78,50.66,50.69,50330.0,49.3382,49.3868,49.2701,49.2993,50330.0
2017-10-19 12:45:00,50.69,50.78,50.67,50.77,34534.0,49.2993,49.3868,49.2798,49.3771,34534.0
2017-10-19 12:50:00,50.77,50.82,50.71,50.82,23156.0,49.3771,49.4257,49.3187,49.4257,23156.0
2017-10-19 12:55:00,50.82,50.83,50.74,50.78,36661.0,49.4257,49.4355,49.3479,49.3868,36661.0
2017-10-19 13:00:00,50.77,50.84,50.75,50.82,39411.0,49.3771,49.4452,49.3576,49.4257,39411.0
2017-10-19 13:05:00,50.82,50.85,50.76,50.82,37923.0,49.4257,49.4549,49.3674,49.4257,37923.0
2017-10-19 13:10:00,50.83,50.91,50.77,50.87,34782.0,49.4355,49.5133,49.3771,49.4744,34782.0
2017-10-19 13:15:00,50.88,50.92,50.84,50.9,32858.0,49.4841,49.523,49.4452,49.5035,32858.0
2017-10-19 13:20:00,50.9,51.06,50.87,51.06,105969.0,49.5035,49.6591,49.4744,49.6591,105969.0
2017-10-19 13:25:00,51.05,51.15,51.05,51.09,37930.0,49.6494,49.7467,49.6494,49.6883,37930.0
2017-10-19 13:30:00,51.09,51.17,51.08,51.09,29321.0,49.6883,49.7661,49.6786,49.6883,29321.0
2017-10-19 13:35:00,51.1,51.22,51.09,51.2,28359.0,49.698,49.8148,49.6883,49.7953,28359.0
2017-10-19 13:40:00,51.2,51.27,51.17,51.18,42668.0,49.7953,49.8634,49.7661,49.7758,42668.0
2017-10-19 13:45:00,51.18,51.21,51.12,51.17,65250.0,49.7758,49.805,49.7175,49.7661,65250.0
2017-10-19 13:50:00,51.18,51.18,51.05,51.11,40987.0,49.7758,49.7758,49.6494,49.7078,40987.0
2017-10-19 13:55:00,51.12,51.21,51.09,51.19,19139.0,49.7175,49.805,49.6883,49.7856,19139.0
2017-10-19 14:00:00,51.19,51.2,51.11,51.18,25513.0,49.7856,49.7953,49.7078,49.7758,25513.0
2017-10-19 14:05:00,51.18,51.26,51.18,51.23,81384.0,49.7758,49.8537,49.7758,49.8245,81384.0
2017-10-19 14:10:00,51.23,51.23,51.13,51.18,56992.0,49.8245,49.8245,49.7272,49.7758,56992.0
2017-10-19 14:15:00,51.18,51.21,51.14,51.2,37974.0,49.7758,49.805,49.7369,49.7953,37974.0
2017-10-19 14:20:00,51.2,51.38,51.18,51.37,80925.0,49.7953,49.9704,49.7758,49.9606,80925.0
2017-10-19 14:25:00,51.35,51.4,51.28,51.3,27114.0,49.9412,49.9898,49.8731,49.8926,27114.0
2017-10-19 14:30:00,51.3,51.57,51.3,51.57,77276.0,49.8926,50.1551,49.8926,50.1551,77276.0
2017-10-19 14:35:00,51.57,51.61,51.52,51.54,43305.0,50.1551,50.1941,50.1065,50.126,43305.0
2017-10-19 14:40:00,51.54,51.59,51.51,51.58,50112.0,50.126,50.1746,50.0968,50.1649,50112.0
2017-10-19 14:45:00,51.58,51.59,51.52,51.54,37232.0,50.1649,50.1746,50.1065,50.126,37232.0
2017-10-19 14:50:00,51.54,51.65,51.53,51.59,111117.0,50.126,50.233,50.1162,50.1746,111117.0
2017-10-19 14:55:00,51.59,51.64,51.57,51.62,48531.0,50.1746,50.2232,50.1551,50.2038,48531.0
2017-10-19 15:00:00,51.62,51.66,51.61,51.62,39604.0,50.2038,50.2427,50.1941,50.2038,39604.0
2017-10-19 15:05:00,51.62,51.65,51.6,51.63,35542.0,50.2038,50.233,50.1843,50.2135,35542.0
2017-10-19 15:10:00,51.63,51.7,51.61,51.68,91813.0,50.2135,50.2816,50.1941,50.2621,91813.0
2017-10-19 15:15:00,51.69,51.74,51.67,51.68,67693.0,50.2719,50.3205,50.2524,50.2621,67693.0
2017-10-19 15:20:00,51.68,51.69,51.62,51.66,93503.0,50.2621,50.2719,50.2038,50.2427,93503.0
2017-10-19 15:25:00,51.66,51.69,51.61,51.67,41314.0,50.2427,50.2719,50.1941,50.2524,41314.0
2017-10-19 15:30:00,51.68,51.68,51.57,51.58,64453.0,50.2621,50.2621,50.1551,50.1649,64453.0
2017-10-19 15:35:00,51.59,51.61,51.54,51.55,61140.0,50.1746,50.1941,50.126,50.1357,61140.0
2017-10-19 15:40:00,51.56,51.56,51.44,51.45,117209.0,50.1454,50.1454,50.0287,50.0384,117209.0
2017-10-19 15:45:00,51.45,51.5,51.39,51.49,132763.0,50.0384,50.0871,49.9801,50.0773,132763.0
2017-10-19 15:50:00,51.48,51.6,51.47,51.57,164962.0,50.0676,50.1843,50.0579,50.1551,164962.0
2017-10-19 15:55:00,51.57,51.58,51.42,51.51,260185.0,50.1551,50.1649,50.0093,50.0968,260185.0
2017-10-20 09:30:00,51.68,52.1,51.56,51.89,161129.0,50.2621,50.6706,50.1454,50.4664,161129.0
2017-10-20 09:35:00,51.89,52.12,51.88,51.96,45829.0,50.4664,50.6901,50.4566,50.5344,45829.0
2017-10-20 09:40:00,51.99,52.05,51.8,51.81,109283.0,50.5636,50.622,50.3788,50.3886,109283.0
2017-10-20 09:45:00,51.8,52.08,51.8,52.08,42157.0,50.3788,50.6512,50.3788,50.6512,42157.0
2017-10-20 09:50:00,52.08,52.08,51.75,51.88,30966.0,50.6512,50.6512,50.3302,50.4566,30966.0
2017-10-20 09:55:00,51.87,51.92,51.71,51.75,29432.0,50.4469,50.4955,50.2913,50.3302,29432.0
2017-10-20 10:00:00,51.74,51.77,51.54,51.54,36543.0,50.3205,50.3497,50.126,50.126,36543.0
2017-10-20 10:05:00,51.53,51.71,51.53,51.65,63943.0,50.1162,50.2913,50.1162,50.233,63943.0
2017-10-20 10:10:00,51.65,51.94,51.65,51.89,49046.0,50.233,50.515,50.233,50.4664,49046.0
2017-10-20 10:15:00,51.89,51.91,51.75,51.77,23473.0,50.4664,50.4858,50.3302,50.3497,23473.0
2017-10-20 10:20:00,51.77,51.85,51.65,51.79,35040.0,50.3497,50.4275,50.233,50.3691,35040.0
2017-10-20 10:25:00,51.79,51.87,51.78,51.85,12297.0,50.3691,50.4469,50.3594,50.4275,12297.0
2017-10-20 10:30:00,51.87,51.92,51.85,51.88,25867.0,50.4469,50.4955,50.4275,50.4566,25867.0
2017-10-20 10:35:00,51.88,51.99,51.88,51.98,25460.0,50.4566,50.5636,50.4566,50.5539,25460.0
2017-10-20 10:40:00,51.98,52.0,51.86,51.87,19312.0,50.5539,50.5734,50.4372,50.4469,19312.0
2017-10-20 10:45:00,51.86,51.97,51.85,51.96,17050.0,50.4372,50.5442,50.4275,50.5344,17050.0
2017-10-20 10:50:00,51.95,51.96,51.82,51.82,23055.0,50.5247,50.5344,50.3983,50.3983,23055.0
2017-10-20 10:55:00,51.83,51.89,51.76,51.76,18930.0,50.408,50.4664,50.3399,50.3399,18930.0
2017-10-20 11:00:00,51.77,51.82,51.73,51.81,19687.0,50.3497,50.3983,50.3108,50.3886,19687.0
2017-10-20 11:05:00,51.8,51.84,51.8,51.83,26432.0,50.3788,50.4177,50.3788,50.408,26432.0
2017-10-20 11:10:00,51.83,51.86,51.8,51.85,14013.0,50.408,50.4372,50.3788,50.4275,14013.0
2017-10-20 11:15:00,51.85,51.95,51.84,51.93,24835.0,50.4275,50.5247,50.4177,50.5053,24835.0
2017-10-20 11:20:00,51.93,52.0,51.93,51.98,17667.0,50.5053,50.5734,50.5053,50.5539,17667.0
2017-10-20 11:25:00,51.98,51.98,51.88,51.88,19567.0,50.5539,50.5539,50.4566,50.4566,19567.0
2017-10-20 11:30:00,51.87,51.9,51.83,51.87,26357.0,50.4469,50.4761,50.408,50.4469,26357.0
2017-10-20 11:35:00,51.87,51.92,51.87,51.88,18718.0,50.4469,50.4955,50.4469,50.4566,18718.0
2017-10-20 11:40:00,51.89,51.93,51.88,51.93,9698.0,50.4664,50.5053,50.4566,50.5053,9698.0
2017-10-20 11:45:00,51.93,51.98,51.92,51.96,15400.0,50.5053,50.5539,50.4955,50.5344,15400.0
2017-10-20 11:50:00,51.96,51.97,51.93,51.96,9882.0,50.5344,50.5442,50.5053,50.5344,9882.0
2017-10-20 11:55:00,51.96,51.99,51.94,51.95,32109.0,50.5344,50.5636,50.515,50.5247,32109.0
2017-10-20 12:00:00,51.96,52.0,51.92,51.94,61257.0,50.5344,50.5734,50.4955,50.515,61257.0
2017-10-20 12:05:00,51.93,52.02,51.93,51.98,17759.0,50.5053,50.5928,50.5053,50.5539,17759.0
2017-10-20 12:10:00,51.99,51.99,51.94,51.98,36111.0,50.5636,50.5636,50.515,50.5539,36111.0
2017-10-20 12:15:00,51.99,52.0,51.95,51.95,10744.0,50.5636,50.5734,50.5247,50.5247,10744.0
2017-10-20 12:20:00,51.96,52.03,51.95,52.01,16351.0,50.5344,50.6025,50.5247,50.5831,16351.0
2017-10-20 12:25:00,52.0,52.04,51.99,52.0,17496.0,50.5734,50.6123,50.5636,50.5734,17496.0
2017-10-20 12:30:00,52.0,52.01,51.95,51.99,20112.0,50.5734,50.5831,50.5247,50.5636,20112.0
2017-10-20 12:35:00,51.99,52.07,51.98,52.07,21126.0,50.5636,50.6414,50.5539,50.6414,21126.0
2017-10-20 12:40:00,52.08,52.08,52.0,52.03,28837.0,50.6512,50.6512,50.5734,50.6025,28837.0
2017-10-20 12:45:00,52.03,52.09,52.02,52.09,42132.0,50.6025,50.6609,50.5928,50.6609,42132.0
2017-10-20 12:50:00,52.07,52.08,52.02,52.05,28481.0,50.6414,50.6512,50.5928,50.622,28481.0
2017-10-20 12:55:00,52.06,52.1,52.05,52.05,22199.0,50.6317,50.6706,50.622,50.622,22199.0
2017-10-20 13:00:00,52.05,52.06,52.0,52.02,11478.0,50.622,50.6317,50.5734,50.5928,11478.0
2017-10-20 13:05:00,52.03,52.04,51.99,52.0,14435.0,50.6025,50.6123,50.5636,50.5734,14435.0
2017-10-20 13:10:00,52.0,52.08,52.0,52.07,12542.0,50.5734,50.6512,50.5734,50.6414,12542.0
2017-10-20 13:15:00,52.06,52.09,52.03,52.09,12143.0,50.6317,50.6609,50.6025,50.6609,12143.0
2017-10-20 13:20:00,52.09,52.09,51.99,51.99,10154.0,50.6609,50.6609,50.5636,50.5636,10154.0
2017-10-20 13:25:00,51.99,52.05,51.99,52.02,10000.0,50.5636,50.622,50.5636,50.5928,10000.0
2017-10-20 13:30:00,52.02,52.09,52.02,52.09,22522.0,50.5928,50.6609,50.5928,50.6609,22522.0
2017-10-20 13:35:00,52.09,52.1,52.07,52.09,9150.0,50.6609,50.6706,50.6414,50.6609,9150.0
2017-10-20 13:40:00,52.09,52.09,52.04,52.05,19771.0,50.6609,50.6609,50.6123,50.622,19771.0
2017-10-20 13:45:00,52.06,52.09,52.05,52.08,24642.0,50.6317,50.6609,50.622,50.6512,24642.0
2017-10-20 13:50:00,52.07,52.07,52.02,52.05,22460.0,50.6414,50.6414,50.5928,50.622,22460.0
2017-10-20 13:55:00,52.07,52.09,52.06,52.07,19402.0,50.6414,50.6609,50.6317,50.6414,19402.0
2017-10-20 14:00:00,52.09,52.1,52.07,52.08,16217.0,50.6609,50.6706,50.6414,50.6512,16217.0
2017-10-20 14:05:00,52.08,52.19,52.07,52.18,67352.0,50.6512,50.7581,50.6414,50.7484,67352.0
2017-10-20 14:10:00,52.16,52.18,52.13,52.15,16097.0,50.729,50.7484,50.6998,50.7192,16097.0
2017-10-20 14:15:00,52.14,52.16,52.14,52.15,13461.0,50.7095,50.729,50.7095,50.7192,13461.0
2017-10-20 14:20:00,52.15,52.16,52.11,52.14,12802.0,50.7192,50.729,50.6803,50.7095,12802.0
2017-10-20 14:25:00,52.14,52.2,52.12,52.2,36311.0,50.7095,50.7679,50.6901,50.7679,36311.0
2017-10-20 14:30:00,52.21,52.24,52.2,52.21,24395.0,50.7776,50.8068,50.7679,50.7776,24395.0
2017-10-20 14:35:00,52.21,52.21,52.16,52.18,13198.0,50.7776,50.7776,50.729,50.7484,13198.0
2017-10-20 14:40:00,52.18,52.22,52.18,52.22,13161.0,50.7484,50.7873,50.7484,50.7873,13161.0
2017-10-20 14:45:00,52.22,52.24,52.14,52.16,25862.0,50.7873,50.8068,50.7095,50.729,25862.0
2017-10-20 14:50:00,52.17,52.2,52.15,52.15,19662.0,50.7387,50.7679,50.7192,50.7192,19662.0
2017-10-20 14:55:00,52.15,52.16,52.08,52.09,16312.0,50.7192,50.729,50.6512,50.6609,16312.0
2017-10-20 15:00:00,52.09,52.1,52.06,52.09,21980.0,50.6609,50.6706,50.6317,50.6609,21980.0
2017-10-20 15:05:00,52.09,52.12,52.08,52.11,22360.0,50.6609,50.6901,50.6512,50.6803,22360.0
2017-10-20 15:10:00,52.11,52.12,52.07,52.11,19853.0,50.6803,50.6901,50.6414,50.6803,19853.0
2017-10-20 15:15:00,52.11,52.11,52.02,52.05,92903.0,50.6803,50.6803,50.5928,50.622,92903.0
2017-10-20 15:20:00,52.05,52.07,52.02,52.04,22267.0,50.622,50.6414,50.5928,50.6123,22267.0
2017-10-20 15:25:00,52.03,52.04,51.95,51.97,87199.0,50.6025,50.6123,50.5247,50.5442,87199.0
2017-10-20 15:30:00,51.98,51.99,51.96,51.97,28719.0,50.5539,50.5636,50.5344,50.5442,28719.0
2017-10-20 15:35:00,51.97,52.01,51.93,51.94,63229.0,50.5442,50.5831,50.5053,50.515,63229.0
2017-10-20 15:40:00,51.94,52.01,51.92,51.98,95656.0,50.515,50.5831,50.4955,50.5539,95656.0
2017-10-20 15:45:00,51.98,52.03,51.95,51.98,118191.0,50.5539,50.6025,50.5247,50.5539,118191.0
2017-10-20 15:50:00,51.96,51.99,51.91,51.94,172155.0,50.5344,50.5636,50.4858,50.515,172155.0
2017-10-20 15:55:00,51.93,51.94,51.9,51.94,243557.0,50.5053,50.515,50.4761,50.515,243557.0
2017-10-23 09:30:00,51.92,51.92,51.72,51.72,60973.0,50.4955,50.4955,50.301,50.301,60973.0
2017-10-23 09:35:00,51.72,51.89,51.63,51.79,52789.0,50.301,50.4664,50.2135,50.3691,52789.0
2017-10-23 09:40:00,51.82,51.95,51.76,51.81,35979.0,50.3983,50.5247,50.3399,50.3886,35979.0
2017-10-23 09:45:00,51.83,51.9,51.78,51.9,19358.0,50.408,50.4761,50.3594,50.4761,19358.0
2017-10-23 09:50:00,51.91,51.91,51.82,51.83,44450.0,50.4858,50.4858,50.3983,50.408,44450.0
2017-10-23 09:55:00,51.83,51.85,51.75,51.75,23848.0,50.408,50.4275,50.3302,50.3302,23848.0
2017-10-23 10:00:00,51.76,51.76,51.6,51.6,103627.0,50.3399,50.3399,50.1843,50.1843,103627.0
2017-10-23 10:05:00,51.61,51.61,51.49,51.54,50732.0,50.1941,50.1941,50.0773,50.126,50732.0
2017-10-23 10:10:00,51.55,51.68,51.55,51.63,36225.0,50.1357,50.2621,50.1357,50.2135,36225.0
2017-10-23 10:15:00,51.63,51.63,51.54,51.54,21599.0,50.2135,50.2135,50.126,50.126,21599.0
2017-10-23 10:20:00,51.54,51.56,51.42,51.52,81785.0,50.126,50.1454,50.0093,50.1065,81785.0
2017-10-23 10:25:00,51.52,51.62,51.51,51.61,34506.0,50.1065,50.2038,50.0968,50.1941,34506.0
2017-10-23 10:30:00,51.62,51.66,51.61,51.64,11469.0,50.2038,50.2427,50.1941,50.2232,11469.0
2017-10-23 10:35:00,51.63,51.64,51.56,51.57,21790.0,50.2135,50.2232,50.1454,50.1551,21790.0
2017-10-23 10:40:00,51.57,51.64,51.49,51.62,21139.0,50.1551,50.2232,50.0773,50.2038,21139.0
2017-10-23 10:45:00,51.62,51.65,51.53,51.55,16236.0,50.2038,50.233,50.1162,50.1357,16236.0
2017-10-23 10:50:00,51.54,51.63,51.53,51.59,26118.0,50.126,50.2135,50.1162,50.1746,26118.0
2017-10-23 10:55:00,51.59,51.6,51.51,51.57,23679.0,50.1746,50.1843,50.0968,50.1551,23679.0
2017-10-23 11:00:00,51.58,51.63,51.55,51.56,22786.0,50.1649,50.2135,50.1357,50.1454,22786.0
2017-10-23 11:05:00,51.55,51.57,51.51,51.53,14205.0,50.1357,50.1551,50.0968,50.1162,14205.0
2017-10-23 11:10:00,51.53,51.65,51.53,51.61,39338.0,50.1162,50.233,50.1162,50.1941,39338.0
2017-10-23 11:15:00,51.6,51.6,51.53,51.55,29881.0,50.1843,50.1843,50.1162,50.1357,29881.0
2017-10-23 11:20:00,51.56,51.66,51.56,51.63,26317.0,50.1454,50.2427,50.1454,50.2135,26317.0
2017-10-23 11:25:00,51.63,51.68,51.63,51.64,12413.0,50.2135,50.2621,50.2135,50.2232,12413.0
2017-10-23 11:30:00,51.65,51.65,51.62,51.64,13522.0,50.233,50.233,50.2038,50.2232,13522.0
2017-10-23 11:35:00,51.65,51.66,51.53,51.54,21479.0,50.233,50.2427,50.1162,50.126,21479.0
2017-10-23 11:40:00,51.54,51.55,51.5,51.52,22834.0,50.126,50.1357,50.0871,50.1065,22834.0
2017-10-23 11:45:00,51.53,51.58,51.53,51.55,23384.0,50.1162,50.1649,50.1162,50.1357,23384.0
2017-10-23 11:50:00,51.55,51.58,51.54,51.56,17718.0,50.1357,50.1649,50.126,50.1454,17718.0
2017-10-23 11:55:00,51.55,51.58,51.53,51.58,19961.0,50.1357,50.1649,50.1162,50.1649,19961.0
2017-10-23 12:00:00,51.58,51.58,51.51,51.51,11932.0,50.1649,50.1649,50.0968,50.0968,11932.0
2017-10-23 12:05:00,51.51,51.55,51.48,51.5,15897.0,50.0968,50.1357,50.0676,50.0871,15897.0
2017-10-23 12:10:00,51.5,51.52,51.49,51.5,15092.0,50.0871,50.1065,50.0773,50.0871,15092.0
2017-10-23 12:15:00,51.51,51.53,51.49,51.49,19380.0,50.0968,50.1162,50.0773,50.0773,19380.0
2017-10-23 12:20:00,51.49,51.53,51.49,51.51,37213.0,50.0773,50.1162,50.0773,50.0968,37213.0
2017-10-23 12:25:00,51.51,51.57,51.51,51.55,15673.0,50.0968,50.1551,50.0968,50.1357,15673.0
2017-10-23 12:30:00,51.56,51.6,51.54,51.58,13302.0,50.1454,50.1843,50.126,50.1649,13302.0
2017-10-23 12:35:00,51.56,51.61,51.55,51.57,14192.0,50.1454,50.1941,50.1357,50.1551,14192.0
2017-10-23 12:40:00,51.58,51.62,51.57,51.6,11231.0,50.1649,50.2038,50.1551,50.1843,11231.0
2017-10-23 12:45:00,51.6,51.64,51.6,51.63,15006.0,50.1843,50.2232,50.1843,50.2135,15006.0
2017-10-23 12:50:00,51.62,51.71,51.62,51.69,31864.0,50.2038,50.2913,50.2038,50.2719,31864.0
2017-10-23 12:55:00,51.69,51.72,51.67,51.68,8829.0,50.2719,50.301,50.2524,50.2621,8829.0
2017-10-23 13:00:00,51.68,51.68,51.63,51.64,11101.0,50.2621,50.2621,50.2135,50.2232,11101.0
2017-10-23 13:05:00,51.64,51.68,51.64,51.64,7359.0,50.2232,50.2621,50.2232,50.2232,7359.0
2017-10-23 13:10:00,51.63,51.64,51.59,51.62,14713.0,50.2135,50.2232,50.1746,50.2038,14713.0
2017-10-23 13:15:00,51.62,51.63,51.56,51.58,19605.0,50.2038,50.2135,50.1454,50.1649,19605.0
2017-10-23 13:20:00,51.58,51.59,51.55,51.56,13585.0,50.1649,50.1746,50.1357,50.1454,13585.0
2017-10-23 13:25:00,51.55,51.56,51.53,51.53,17447.0,50.1357,50.1454,50.1162,50.1162,17447.0
2017-10-23 13:30:00,51.53,51.54,51.46,51.46,25483.0,50.1162,50.126,50.0482,50.0482,25483.0
2017-10-23 13:35:00,51.46,51.46,51.43,51.43,33064.0,50.0482,50.0482,50.019,50.019,33064.0
2017-10-23 13:40:00,51.44,51.44,51.4,51.41,16533.0,50.0287,50.0287,49.9898,49.9995,16533.0
2017-10-23 13:45:00,51.42,51.42,51.35,51.37,39526.0,50.0093,50.0093,49.9412,49.9606,39526.0
2017-10-23 13:50:00,51.36,51.39,51.35,51.37,29135.0,49.9509,49.9801,49.9412,49.9606,29135.0
2017-10-23 13:55:00,51.38,51.39,51.35,51.36,11656.0,49.9704,49.9801,49.9412,49.9509,11656.0
2017-10-23 14:00:00,51.36,51.39,51.33,51.38,21235.0,49.9509,49.9801,49.9217,49.9704,21235.0
2017-10-23 14:05:00,51.37,51.44,51.37,51.44,15581.0,49.9606,50.0287,49.9606,50.0287,15581.0
2017-10-23 14:10:00,51.44,51.45,51.4,51.41,15443.0,50.0287,50.0384,49.9898,49.9995,15443.0
2017-10-23 14:15:00,51.4,51.4,51.35,51.36,10373.0,49.9898,49.9898,49.9412,49.9509,10373.0
2017-10-23 14:20:00,51.36,51.39,51.33,51.39,11630.0,49.9509,49.9801,49.9217,49.9801,11630.0
2017-10-23 14:25:00,51.4,51.4,51.34,51.36,16115.0,49.9898,49.9898,49.9315,49.9509,16115.0
2017-10-23 14:30:00,51.36,51.36,51.27,51.28,39210.0,49.9509,49.9509,49.8634,49.8731,39210.0
2017-10-23 14:35:00,51.28,51.29,51.25,51.28,18571.0,49.8731,49.8828,49.8439,49.8731,18571.0
2017-10-23 14:40:00,51.27,51.31,51.27,51.3,20009.0,49.8634,49.9023,49.8634,49.8926,20009.0
2017-10-23 14:45:00,51.31,51.32,51.22,51.25,32055.0,49.9023,49.912,49.8148,49.8439,32055.0
2017-10-23 14:50:00,51.25,51.27,51.23,51.24,38278.0,49.8439,49.8634,49.8245,49.8342,38278.0
2017-10-23 14:55:00,51.23,51.28,51.23,51.27,27288.0,49.8245,49.8731,49.8245,49.8634,27288.0
2017-10-23 15:00:00,51.27,51.32,51.25,51.32,32826.0,49.8634,49.912,49.8439,49.912,32826.0
2017-10-23 15:05:00,51.31,51.32,51.21,51.23,37846.0,49.9023,49.912,49.805,49.8245,37846.0
2017-10-23 15:10:00,51.23,51.24,51.14,51.15,49794.0,49.8245,49.8342,49.7369,49.7467,49794.0
2017-10-23 15:15:00,51.14,51.16,51.11,51.11,29098.0,49.7369,49.7564,49.7078,49.7078,29098.0
2017-10-23 15:20:00,51.11,51.15,51.02,51.04,72094.0,49.7078,49.7467,49.6202,49.6397,72094.0
2017-10-23 15:25:00,51.05,51.1,51.02,51.03,46833.0,49.6494,49.698,49.6202,49.63,46833.0
2017-10-23 15:30:00,51.03,51.05,50.93,50.93,70075.0,49.63,49.6494,49.5327,49.5327,70075.0
2017-10-23 15:35:00,50.93,50.96,50.87,50.91,66664.0,49.5327,49.5619,49.4744,49.5133,66664.0
2017-10-23 15:40:00,50.9,51.02,50.9,50.99,76337.0,49.5035,49.6202,49.5035,49.5911,76337.0
2017-10-23 15:45:00,50.99,51.01,50.94,50.98,66909.0,49.5911,49.6105,49.5424,49.5813,66909.0
2017-10-23 15:50:00,50.98,50.99,50.9,50.98,125073.0,49.5813,49.5911,49.5035,49.5813,125073.0
2017-10-23 15:55:00,50.98,51.0,50.95,50.99,164004.0,49.5813,49.6008,49.5522,49.5911,164004.0
2017-10-24 09:30:00,51.02,51.03,50.55,50.74,94180.0,49.6202,49.63,49.1631,49.3479,94180.0
2017-10-24 09:35:00,50.7,50.92,50.68,50.91,46161.0,49.309,49.523,49.2896,49.5133,46161.0
2017-10-24 09:40:00,50.9,51.06,50.81,50.87,67381.0,49.5035,49.6591,49.416,49.4744,67381.0
2017-10-24 09:45:00,50.86,50.87,50.65,50.75,70945.0,49.4646,49.4744,49.2604,49.3576,70945.0
2017-10-24 09:50:00,50.76,50.93,50.76,50.83,37234.0,49.3674,49.5327,49.3674,49.4355,37234.0
2017-10-24 09:55:00,50.83,50.87,50.74,50.76,47921.0,49.4355,49.4744,49.3479,49.3674,47921.0
2017-10-24 10:00:00,50.76,50.81,50.69,50.73,55533.0,49.3674,49.416,49.2993,49.3382,55533.0
2017-10-24 10:05:00,50.73,50.83,50.73,50.81,73543.0,49.3382,49.4355,49.3382,49.416,73543.0
2017-10-24 10:10:00,50.82,51.04,50.82,51.04,34056.0,49.4257,49.6397,49.4257,49.6397,34056.0
2017-10-24 10:15:00,51.04,51.05,50.89,50.95,84131.0,49.6397,49.6494,49.4938,49.5522,84131.0
2017-10-24 10:20:00,50.95,51.1,50.91,51.07,34667.0,49.5522,49.698,49.5133,49.6689,34667.0
2017-10-24 10:25:00,51.07,51.09,51.02,51.03,14865.0,49.6689,49.6883,49.6202,49.63,14865.0
2017-10-24 10:30:00,51.04,51.04,50.89,50.94,33012.0,49.6397,49.6397,49.4938,49.5424,33012.0
2017-10-24 10:35:00,50.95,50.97,50.84,50.89,33178.0,49.5522,49.5716,49.4452,49.4938,33178.0
2017-10-24 10:40:00,50.9,51.01,50.9,50.95,23574.0,49.5035,49.6105,49.5035,49.5522,23574.0
2017-10-24 10:45:00,50.95,51.0,50.9,50.91,19103.0,49.5522,49.6008,49.5035,49.5133,19103.0
2017-10-24 10:50:00,50.93,51.06,50.91,51.06,15912.0,49.5327,49.6591,49.5133,49.6591,15912.0
2017-10-24 10:55:00,51.08,51.13,51.05,51.05,38686.0,49.6786,49.7272,49.6494,49.6494,38686.0
2017-10-24 11:00:00,51.05,51.05,51.01,51.05,15152.0,49.6494,49.6494,49.6105,49.6494,15152.0
2017-10-24 11:05:00,51.05,51.16,51.03,51.09,32762.0,49.6494,49.7564,49.63,49.6883,32762.0
2017-10-24 11:10:00,51.07,51.08,51.02,51.04,21366.0,49.6689,49.6786,49.6202,49.6397,21366.0
2017-10-24 11:15:00,51.03,51.08,51.0,51.05,10925.0,49.63,49.6786,49.6008,49.6494,10925.0
2017-10-24 11:20:00,51.06,51.12,51.03,51.11,19198.0,49.6591,49.7175,49.63,49.7078,19198.0
2017-10-24 11:25:00,51.11,51.17,51.08,51.17,28238.0,49.7078,49.7661,49.6786,49.7661,28238.0
2017-10-24 11:30:00,51.16,51.17,51.11,51.12,20878.0,49.7564,49.7661,49.7078,49.7175,20878.0
2017-10-24 11:35:00,51.12,51.14,51.07,51.12,19732.0,49.7175,49.7369,49.6689,49.7175,19732.0
2017-10-24 11:40:00,51.12,51.2,51.11,51.13,29880.0,49.7175,49.7953,49.7078,49.7272,29880.0
2017-10-24 11:45:00,51.13,51.19,51.11,51.14,18500.0,49.7272,49.7856,49.7078,49.7369,18500.0
2017-10-24 11:50:00,51.15,51.19,51.14,51.18,20966.0,49.7467,49.7856,49.7369,49.7758,20966.0
2017-10-24 11:55:00,51.19,51.25,51.17,51.18,29731.0,49.7856,49.8439,49.7661,49.7758,29731.0
2017-10-24 12:00:00,51.17,51.2,51.14,51.19,15607.0,49.7661,49.7953,49.7369,49.7856,15607.0
2017-10-24 12:05:00,51.19,51.22,51.17,51.21,12903.0,49.7856,49.8148,49.7661,49.805,12903.0
2017-10-24 12:10:00,51.21,51.26,51.19,51.23,14139.0,49.805,49.8537,49.7856,49.8245,14139.0
2017-10-24 12:15:00,51.24,51.56,51.24,51.55,119974.0,49.8342,50.1454,49.8342,50.1357,119974.0
2017-10-24 12:20:00,51.54,51.56,51.46,51.56,38087.0,50.126,50.1454,50.0482,50.1454,38087.0
2017-10-24 12:25:00,51.57,51.98,51.57,51.91,164913.0,50.1551,50.5539,50.1551,50.4858,164913.0
2017-10-24 12:30:00,51.89,52.02,51.88,51.99,61022.0,50.4664,50.5928,50.4566,50.5636,61022.0
2017-10-24 12:35:00,51.98,52.01,51.82,51.87,56186.0,50.5539,50.5831,50.3983,50.4469,56186.0
2017-10-24 12:40:00,51.86,51.89,51.72,51.76,36296.0,50.4372,50.4664,50.301,50.3399,36296.0
2017-10-24 12:45:00,51.77,51.86,51.68,51.79,56982.0,50.3497,50.4372,50.2621,50.3691,56982.0
2017-10-24 12:50:00,51.78,51.82,51.74,51.78,20880.0,50.3594,50.3983,50.3205,50.3594,20880.0
2017-10-24 12:55:00,51.79,51.8,51.72,51.74,20613.0,50.3691,50.3788,50.301,50.3205,20613.0
2017-10-24 13:00:00,51.74,51.82,51.74,51.76,21409.0,50.3205,50.3983,50.3205,50.3399,21409.0
2017-10-24 13:05:00,51.76,51.8,51.7,51.73,32951.0,50.3399,50.3788,50.2816,50.3108,32951.0
2017-10-24 13:10:00,51.73,51.81,51.71,51.8,20637.0,50.3108,50.3886,50.2913,50.3788,20637.0
2017-10-24 13:15:00,51.8,51.89,51.8,51.89,32367.0,50.3788,50.4664,50.3788,50.4664,32367.0
2017-10-24 13:20:00,51.9,51.91,51.78,51.81,16649.0,50.4761,50.4858,50.3594,50.3886,16649.0
2017-10-24 13:25:00,51.8,51.82,51.76,51.76,8367.0,50.3788,50.3983,50.3399,50.3399,8367.0
2017-10-24 13:30:00,51.76,51.77,51.73,51.73,11737.0,50.3399,50.3497,50.3108,50.3108,11737.0
2017-10-24 13:35:00,51.74,51.87,51.74,51.82,20554.0,50.3205,50.4469,50.3205,50.3983,20554.0
2017-10-24 13:40:00,51.82,51.83,51.8,51.81,9031.0,50.3983,50.408,50.3788,50.3886,9031.0
2017-10-24 13:45:00,51.8,51.81,51.78,51.81,8258.0,50.3788,50.3886,50.3594,50.3886,8258.0
2017-10-24 13:50:00,51.8,51.83,51.76,51.81,6725.0,50.3788,50.408,50.3399,50.3886,6725.0
2017-10-24 13:55:00,51.81,51.88,51.8,51.88,11028.0,50.3886,50.4566,50.3788,50.4566,11028.0
2017-10-24 14:00:00,51.88,51.94,51.88,51.92,35950.0,50.4566,50.515,50.4566,50.4955,35950.0
2017-10-24 14:05:00,51.92,51.93,51.92,51.92,23129.0,50.4955,50.5053,50.4955,50.4955,23129.0
2017-10-24 14:10:00,51.92,52.06,51.92,52.01,57230.0,50.4955,50.6317,50.4955,50.5831,57230.0
2017-10-24 14:15:00,52.02,52.03,51.95,51.98,16128.0,50.5928,50.6025,50.5247,50.5539,16128.0
2017-10-24 14:20:00,51.98,52.02,51.97,51.99,14768.0,50.5539,50.5928,50.5442,50.5636,14768.0
2017-10-24 14:25:00,52.0,52.04,51.98,52.03,23809.0,50.5734,50.6123,50.5539,50.6025,23809.0
2017-10-24 14:30:00,52.03,52.1,52.01,52.06,56862.0,50.6025,50.6706,50.5831,50.6317,56862.0
2017-10-24 14:35:00,52.05,52.08,51.98,52.02,24816.0,50.622,50.6512,50.5539,50.5928,24816.0
2017-10-24 14:40:00,52.01,52.03,51.98,51.98,14463.0,50.5831,50.6025,50.5539,50.5539,14463.0
2017-10-24 14:45:00,51.98,52.04,51.97,51.98,22572.0,50.5539,50.6123,50.5442,50.5539,22572.0
2017-10-24 14:50:00,51.99,51.99,51.9,51.95,24165.0,50.5636,50.5636,50.4761,50.5247,24165.0
2017-10-24 14:55:00,51.95,51.98,51.95,51.96,15035.0,50.5247,50.5539,50.5247,50.5344,15035.0
2017-10-24 15:00:00,51.96,51.97,51.92,51.93,29878.0,50.5344,50.5442,50.4955,50.5053,29878.0
2017-10-24 15:05:00,51.94,51.94,51.85,51.87,38425.0,50.515,50.515,50.4275,50.4469,38425.0
2017-10-24 15:10:00,51.87,51.95,51.86,51.92,26046.0,50.4469,50.5247,50.4372,50.4955,26046.0
2017-10-24 15:15:00,51.92,51.95,51.9,51.92,19861.0,50.4955,50.5247,50.4761,50.4955,19861.0
2017-10-24 15:20:00,51.92,51.96,51.9,51.93,23125.0,50.4955,50.5344,50.4761,50.5053,23125.0
2017-10-24 15:25:00,51.92,51.92,51.86,51.87,19636.0,50.4955,50.4955,50.4372,50.4469,19636.0
2017-10-24 15:30:00,51.86,51.91,51.86,51.89,39866.0,50.4372,50.4858,50.4372,50.4664,39866.0
2017-10-24 15:35:00,51.88,51.89,51.86,51.89,33268.0,50.4566,50.4664,50.4372,50.4664,33268.0
2017-10-24 15:40:00,51.89,52.01,51.89,51.97,88857.0,50.4664,50.5831,50.4664,50.5442,88857.0
2017-10-24 15:45:00,51.97,52.01,51.92,51.97,76075.0,50.5442,50.5831,50.4955,50.5442,76075.0
2017-10-24 15:50:00,51.92,52.01,51.92,51.98,135640.0,50.4955,50.5831,50.4955,50.5539,135640.0
2017-10-24 15:55:00,51.98,52.01,51.92,51.95,203377.0,50.5539,50.5831,50.4955,50.5247,203377.0
2017-10-25 09:30:00,51.78,51.78,51.33,51.61,140587.0,50.3594,50.3594,49.9217,50.1941,140587.0
2017-10-25 09:35:00,51.65,51.76,51.62,51.71,24329.0,50.233,50.3399,50.2038,50.2913,24329.0
2017-10-25 09:40:00,51.7,51.76,51.4,51.45,27875.0,50.2816,50.3399,49.9898,50.0384,27875.0
2017-10-25 09:45:00,51.45,51.51,51.36,51.42,53157.0,50.0384,50.0968,49.9509,50.0093,53157.0
2017-10-25 09:50:00,51.44,51.44,51.23,51.29,53602.0,50.0287,50.0287,49.8245,49.8828,53602.0
2017-10-25 09:55:00,51.31,51.36,51.15,51.31,25133.0,49.9023,49.9509,49.7467,49.9023,25133.0
2017-10-25 10:00:00,51.32,51.41,51.27,51.33,25112.0,49.912,49.9995,49.8634,49.9217,25112.0
2017-10-25 10:05:00,51.33,51.76,51.32,51.73,133979.0,49.9217,50.3399,49.912,50.3108,133979.0
2017-10-25 10:10:00,51.7,51.71,51.56,51.6,26734.0,50.2816,50.2913,50.1454,50.1843,26734.0
2017-10-25 10:15:00,51.59,51.59,51.46,51.47,36395.0,50.1746,50.1746,50.0482,50.0579,36395.0
2017-10-25 10:20:00,51.44,51.45,51.35,51.38,55665.0,50.0287,50.0384,49.9412,49.9704,55665.0
2017-10-25 10:25:00,51.38,51.43,51.35,51.39,31553.0,49.9704,50.019,49.9412,49.9801,31553.0
2017-10-25 10:30:00,51.41,51.43,51.27,51.27,64591.0,49.9995,50.019,49.8634,49.8634,64591.0
2017-10-25 10:35:00,51.27,51.29,51.06,51.08,102782.0,49.8634,49.8828,49.6591,49.6786,102782.0
2017-10-25 10:40:00,51.1,51.26,51.1,51.16,34067.0,49.698,49.8537,49.698,49.7564,34067.0
2017-10-25 10:45:00,51.16,51.22,51.13,51.15,33876.0,49.7564,49.8148,49.7272,49.7467,33876.0
2017-10-25 10:50:00,51.14,51.14,51.05,51.07,47652.0,49.7369,49.7369,49.6494,49.6689,47652.0
2017-10-25 10:55:00,51.07,51.15,51.03,51.04,37795.0,49.6689,49.7467,49.63,49.6397,37795.0
2017-10-25 11:00:00,51.02,51.04,50.95,50.95,57235.0,49.6202,49.6397,49.5522,49.5522,57235.0
2017-10-25 11:05:00,50.94,51.0,50.91,50.97,43171.0,49.5424,49.6008,49.5133,49.5716,43171.0
2017-10-25 11:10:00,50.96,51.14,50.96,51.05,41857.0,49.5619,49.7369,49.5619,49.6494,41857.0
2017-10-25 11:15:00,51.07,51.08,50.89,50.95,66179.0,49.6689,49.6786,49.4938,49.5522,66179.0
2017-10-25 11:20:00,50.96,51.12,50.96,51.09,19603.0,49.5619,49.7175,49.5619,49.6883,19603.0
2017-10-25 11:25:00,51.1,51.13,51.0,51.08,33046.0,49.698,49.7272,49.6008,49.6786,33046.0
2017-10-25 11:30:00,51.07,51.23,51.03,51.21,95260.0,49.6689,49.8245,49.63,49.805,95260.0
2017-10-25 11:35:00,51.2,51.2,51.1,51.12,23201.0,49.7953,49.7953,49.698,49.7175,23201.0
2017-10-25 11:40:00,51.13,51.22,51.11,51.15,19881.0,49.7272,49.8148,49.7078,49.7467,19881.0
2017-10-25 11:45:00,51.16,51.17,51.03,51.03,26471.0,49.7564,49.7661,49.63,49.63,26471.0
2017-10-25 11:50:00,51.02,51.03,50.91,50.96,50650.0,49.6202,49.63,49.5133,49.5619,50650.0
2017-10-25 11:55:00,50.97,51.02,50.95,51.02,28107.0,49.5716,49.6202,49.5522,49.6202,28107.0
2017-10-25 12:00:00,51.01,51.02,50.93,50.95,17851.0,49.6105,49.6202,49.5327,49.5522,17851.0
2017-10-25 12:05:00,50.95,51.04,50.88,50.99,41474.0,49.5522,49.6397,49.4841,49.5911,41474.0
2017-10-25 12:10:00,50.97,50.99,50.9,50.93,38963.0,49.5716,49.5911,49.5035,49.5327,38963.0
2017-10-25 12:15:00,50.93,50.94,50.83,50.87,30385.0,49.5327,49.5424,49.4355,49.4744,30385.0
2017-10-25 12:20:00,50.85,50.86,50.73,50.77,67294.0,49.4549,49.4646,49.3382,49.3771,67294.0
2017-10-25 12:25:00,50.77,50.8,50.68,50.7,22355.0,49.3771,49.4063,49.2896,49.309,22355.0
2017-10-25 12:30:00,50.72,50.84,50.72,50.84,17851.0,49.3285,49.4452,49.3285,49.4452,17851.0
2017-10-25 12:35:00,50.84,50.84,50.74,50.76,19707.0,49.4452,49.4452,49.3479,49.3674,19707.0
2017-10-25 12:40:00,50.76,50.76,50.67,50.73,30634.0,49.3674,49.3674,49.2798,49.3382,30634.0
2017-10-25 12:45:00,50.74,50.78,50.65,50.7,24479.0,49.3479,49.3868,49.2604,49.309,24479.0
2017-10-25 12:50:00,50.72,50.8,50.72,50.79,16323.0,49.3285,49.4063,49.3285,49.3965,16323.0
2017-10-25 12:55:00,50.79,50.79,50.68,50.69,24103.0,49.3965,49.3965,49.2896,49.2993,24103.0
2017-10-25 13:00:00,50.69,50.77,50.66,50.72,21951.0,49.2993,49.3771,49.2701,49.3285,21951.0
2017-10-25 13:05:00,50.72,50.73,50.65,50.7,20260.0,49.3285,49.3382,49.2604,49.309,20260.0
2017-10-25 13:10:00,50.72,50.8,50.69,50.77,15524.0,49.3285,49.4063,49.2993,49.3771,15524.0
2017-10-25 13:15:00,50.78,50.82,50.77,50.78,13780.0,49.3868,49.4257,49.3771,49.3868,13780.0
2017-10-25 13:20:00,50.77,50.79,50.75,50.76,14151.0,49.3771,49.3965,49.3576,49.3674,14151.0
2017-10-25 13:25:00,50.75,50.76,50.71,50.74,8313.0,49.3576,49.3674,49.3187,49.3479,8313.0
2017-10-25 13:30:00,50.74,50.81,50.73,50.74,14750.0,49.3479,49.416,49.3382,49.3479,14750.0
2017-10-25 13:35:00,50.72,50.9,50.71,50.86,24379.0,49.3285,49.5035,49.3187,49.4646,24379.0
2017-10-25 13:40:00,50.87,50.91,50.84,50.86,26568.0,49.4744,49.5133,49.4452,49.4646,26568.0
2017-10-25 13:45:00,50.85,50.85,50.79,50.82,21570.0,49.4549,49.4549,49.3965,49.4257,21570.0
2017-10-25 13:50:00,50.82,50.91,50.8,50.9,21761.0,49.4257,49.5133,49.4063,49.5035,21761.0
2017-10-25 13:55:00,50.91,51.07,50.91,51.04,129263.0,49.5133,49.6689,49.5133,49.6397,129263.0
2017-10-25 14:00:00,51.04,51.09,51.01,51.06,81351.0,49.6397,49.6883,49.6105,49.6591,81351.0
2017-10-25 14:05:00,51.05,51.09,51.03,51.05,39113.0,49.6494,49.6883,49.63,49.6494,39113.0
2017-10-25 14:10:00,51.04,51.07,50.95,50.97,35288.0,49.6397,49.6689,49.5522,49.5716,35288.0
2017-10-25 14:15:00,50.97,51.02,50.95,50.95,16493.0,49.5716,49.6202,49.5522,49.5522,16493.0
2017-10-25 14:20:00,50.97,50.99,50.93,50.96,16412.0,49.5716,49.5911,49.5327,49.5619,16412.0
2017-10-25 14:25:00,50.96,51.03,50.94,50.96,29575.0,49.5619,49.63,49.5424,49.5619,29575.0
2017-10-25 14:30:00,50.97,50.99,50.79,50.8,42658.0,49.5716,49.5911,49.3965,49.4063,42658.0
2017-10-25 14:35:00,50.81,50.82,50.72,50.76,41500.0,49.416,49.4257,49.3285,49.3674,41500.0
2017-10-25 14:40:00,50.77,50.78,50.73,50.74,23874.0,49.3771,49.3868,49.3382,49.3479,23874.0
2017-10-25 14:45:00,50.73,50.75,50.69,50.71,33589.0,49.3382,49.3576,49.2993,49.3187,33589.0
2017-10-25 14:50:00,50.72,50.75,50.69,50.71,26207.0,49.3285,49.3576,49.2993,49.3187,26207.0
2017-10-25 14:55:00,50.7,50.71,50.66,50.69,24522.0,49.309,49.3187,49.2701,49.2993,24522.0
2017-10-25 15:00:00,50.67,50.69,50.61,50.69,32935.0,49.2798,49.2993,49.2215,49.2993,32935.0
2017-10-25 15:05:00,50.69,50.79,50.69,50.79,34971.0,49.2993,49.3965,49.2993,49.3965,34971.0
2017-10-25 15:10:00,50.79,50.84,50.77,50.84,30273.0,49.3965,49.4452,49.3771,49.4452,30273.0
2017-10-25 15:15:00,50.84,50.84,50.78,50.79,51661.0,49.4452,49.4452,49.3868,49.3965,51661.0
2017-10-25 15:20:00,50.79,50.82,50.76,50.77,64237.0,49.3965,49.4257,49.3674,49.3771,64237.0
2017-10-25 15:25:00,50.77,50.94,50.76,50.93,147004.0,49.3771,49.5424,49.3674,49.5327,147004.0
2017-10-25 15:30:00,50.93,50.94,50.84,50.93,88411.0,49.5327,49.5424,49.4452,49.5327,88411.0
2017-10-25 15:35:00,50.93,51.08,50.91,51.07,156117.0,49.5327,49.6786,49.5133,49.6689,156117.0
2017-10-25 15:40:00,51.07,51.07,50.95,50.97,67226.0,49.6689,49.6689,49.5522,49.5716,67226.0
2017-10-25 15:45:00,50.96,50.97,50.88,50.91,82965.0,49.5619,49.5716,49.4841,49.5133,82965.0
2017-10-25 15:50:00,50.92,50.97,50.89,50.96,167014.0,49.523,49.5716,49.4938,49.5619,167014.0
2017-10-25 15:55:00,50.96,51.05,50.9,51.03,316403.0,49.5619,49.6494,49.5035,49.63,316403.0
2017-10-26 09:30:00,52.01,52.83,51.53,52.81,487786.0,50.5831,51.3806,50.1162,51.3611,487786.0
2017-10-26 09:35:00,52.82,53.19,52.54,52.87,286410.0,51.3709,51.7307,51.0985,51.4195,286410.0
2017-10-26 09:40:00,52.9,52.92,52.58,52.73,149629.0,51.4487,51.4681,51.1374,51.2833,149629.0
2017-10-26 09:45:00,52.75,52.83,52.52,52.61,140356.0,51.3028,51.3806,51.0791,51.1666,140356.0
2017-10-26 09:50:00,52.62,52.75,52.42,52.65,60303.0,51.1763,51.3028,50.9818,51.2055,60303.0
2017-10-26 09:55:00,52.65,52.66,52.3,52.34,120329.0,51.2055,51.2152,50.8651,50.904,120329.0
2017-10-26 10:00:00,52.36,52.45,52.15,52.24,75454.0,50.9235,51.011,50.7192,50.8068,75454.0
2017-10-26 10:05:00,52.28,52.45,52.28,52.39,110586.0,50.8457,51.011,50.8457,50.9527,110586.0
2017-10-26 10:10:00,52.38,52.42,51.99,52.0,90587.0,50.9429,50.9818,50.5636,50.5734,90587.0
2017-10-26 10:15:00,52.04,52.15,51.8,51.93,180370.0,50.6123,50.7192,50.3788,50.5053,180370.0
2017-10-26 10:20:00,51.93,51.98,51.69,51.8,138516.0,50.5053,50.5539,50.2719,50.3788,138516.0
2017-10-26 10:25:00,51.8,51.99,51.71,51.82,67055.0,50.3788,50.5636,50.2913,50.3983,67055.0
2017-10-26 10:30:00,51.82,51.83,51.6,51.61,54426.0,50.3983,50.408,50.1843,50.1941,54426.0
2017-10-26 10:35:00,51.6,51.6,51.18,51.18,181431.0,50.1843,50.1843,49.7758,49.7758,181431.0
2017-10-26 10:40:00,51.18,51.21,50.87,51.04,191433.0,49.7758,49.805,49.4744,49.6397,191433.0
2017-10-26 10:45:00,51.09,51.36,51.08,51.1,131716.0,49.6883,49.9509,49.6786,49.698,131716.0
2017-10-26 10:50:00,51.13,51.14,50.91,50.93,64273.0,49.7272,49.7369,49.5133,49.5327,64273.0
2017-10-26 10:55:00,50.93,50.93,49.38,50.05,565521.0,49.5327,49.5327,48.0252,48.6769,565521.0
2017-10-26 11:00:00,50.02,50.68,50.0,50.49,309002.0,48.6477,49.2896,48.6282,49.1048,309002.0
2017-10-26 11:05:00,50.51,50.56,50.13,50.3,178846.0,49.1242,49.1729,48.7547,48.92,178846.0
2017-10-26 11:10:00,50.29,50.46,50.28,50.43,268644.0,48.9103,49.0756,48.9005,49.0464,268644.0
2017-10-26 11:15:00,50.41,50.47,49.97,50.0,193401.0,49.027,49.0853,48.599,48.6282,193401.0
2017-10-26 11:20:00,50.0,50.2,49.91,50.03,140953.0,48.6282,48.8227,48.5407,48.6574,140953.0
2017-10-26 11:25:00,50.06,50.09,49.85,49.93,67573.0,48.6866,48.7158,48.4823,48.5601,67573.0
2017-10-26 11:30:00,49.92,50.28,49.92,50.13,98124.0,48.5504,48.9005,48.5504,48.7547,98124.0
2017-10-26 11:35:00,50.16,50.42,50.13,50.25,64209.0,48.7838,49.0367,48.7547,48.8714,64209.0
2017-10-26 11:40:00,50.27,50.38,49.93,50.08,103197.0,48.8908,48.9978,48.5601,48.706,103197.0
2017-10-26 11:45:00,50.06,50.1,49.9,49.9,45654.0,48.6866,48.7255,48.531,48.531,45654.0
2017-10-26 11:50:00,49.9,50.01,49.81,49.87,104416.0,48.531,48.6379,48.4434,48.5018,104416.0
2017-10-26 11:55:00,49.86,49.98,49.81,49.89,86731.0,48.4921,48.6088,48.4434,48.5212,86731.0
2017-10-26 12:00:00,49.89,49.9,49.79,49.8,240762.0,48.5212,48.531,48.424,48.4337,240762.0
2017-10-26 12:05:00,49.81,49.84,49.67,49.73,80173.0,48.4434,48.4726,48.3073,48.3656,80173.0
2017-10-26 12:10:00,49.75,50.0,49.71,49.92,49807.0,48.3851,48.6282,48.3462,48.5504,49807.0
2017-10-26 12:15:00,49.93,49.93,49.82,49.83,37859.0,48.5601,48.5601,48.4532,48.4629,37859.0
2017-10-26 12:20:00,49.83,49.86,49.8,49.84,40304.0,48.4629,48.4921,48.4337,48.4726,40304.0
2017-10-26 12:25:00,49.82,49.87,49.81,49.84,27551.0,48.4532,48.5018,48.4434,48.4726,27551.0
2017-10-26 12:30:00,49.84,49.86,49.77,49.81,76974.0,48.4726,48.4921,48.4045,48.4434,76974.0
2017-10-26 12:35:00,49.81,49.85,49.76,49.81,29965.0,48.4434,48.4823,48.3948,48.4434,29965.0
2017-10-26 12:40:00,49.82,50.15,49.8,50.05,60912.0,48.4532,48.7741,48.4337,48.6769,60912.0
2017-10-26 12:45:00,50.06,50.11,50.0,50.08,68521.0,48.6866,48.7352,48.6282,48.706,68521.0
2017-10-26 12:50:00,50.08,50.15,50.0,50.11,51245.0,48.706,48.7741,48.6282,48.7352,51245.0
2017-10-26 12:55:00,50.1,50.13,49.47,49.48,212730.0,48.7255,48.7547,48.1128,48.1225,212730.0
2017-10-26 13:00:00,49.47,50.08,49.41,49.72,153609.0,48.1128,48.706,48.0544,48.3559,153609.0
2017-10-26 13:05:00,49.74,49.74,49.52,49.55,58205.0,48.3754,48.3754,48.1614,48.1906,58205.0
2017-10-26 13:10:00,49.55,49.64,49.39,49.44,106048.0,48.1906,48.2781,48.035,48.0836,106048.0
2017-10-26 13:15:00,49.4,49.51,49.38,49.45,94588.0,48.0447,48.1517,48.0252,48.0933,94588.0
2017-10-26 13:20:00,49.44,49.55,49.26,49.26,178906.0,48.0836,48.1906,47.9085,47.9085,178906.0
2017-10-26 13:25:00,49.26,49.4,49.25,49.38,65745.0,47.9085,48.0447,47.8988,48.0252,65745.0
2017-10-26 13:30:00,49.38,49.41,49.33,49.36,78073.0,48.0252,48.0544,47.9766,48.0058,78073.0
2017-10-26 13:35:00,49.36,49.38,49.22,49.22,167038.0,48.0058,48.0252,47.8696,47.8696,167038.0
2017-10-26 13:40:00,49.23,49.25,49.0,49.15,118070.0,47.8793,47.8988,47.6557,47.8015,118070.0
2017-10-26 13:45:00,49.13,49.27,49.09,49.14,93772.0,47.7821,47.9183,47.7432,47.7918,93772.0
2017-10-26 13:50:00,49.15,49.2,48.8,48.94,136448.0,47.8015,47.8502,47.4611,47.5973,136448.0
2017-10-26 13:55:00,48.95,49.02,48.66,48.73,148494.0,47.607,47.6751,47.325,47.3931,148494.0
2017-10-26 14:00:00,48.74,49.21,48.72,49.08,113930.0,47.4028,47.8599,47.3833,47.7335,113930.0
2017-10-26 14:05:00,49.1,49.14,48.96,49.03,50045.0,47.7529,47.7918,47.6168,47.6848,50045.0
2017-10-26 14:10:00,49.03,49.12,48.86,48.86,203893.0,47.6848,47.7724,47.5195,47.5195,203893.0
2017-10-26 14:15:00,48.85,48.93,48.79,48.8,48249.0,47.5098,47.5876,47.4514,47.4611,48249.0
2017-10-26 14:20:00,48.81,48.88,48.75,48.84,63175.0,47.4709,47.539,47.4125,47.5,63175.0
2017-10-26 14:25:00,48.84,49.0,48.84,48.89,65922.0,47.5,47.6557,47.5,47.5487,65922.0
2017-10-26 14:30:00,48.9,48.93,48.7,48.7,61196.0,47.5584,47.5876,47.3639,47.3639,61196.0
2017-10-26 14:35:00,48.72,48.79,48.68,48.74,90128.0,47.3833,47.4514,47.3444,47.4028,90128.0
2017-10-26 14:40:00,48.75,48.78,48.58,48.59,85947.0,47.4125,47.4417,47.2472,47.2569,85947.0
2017-10-26 14:45:00,48.59,48.65,48.54,48.58,60665.0,47.2569,47.3153,47.2083,47.2472,60665.0
2017-10-26 14:50:00,48.58,48.62,48.47,48.49,94905.0,47.2472,47.2861,47.1402,47.1596,94905.0
2017-10-26 14:55:00,48.52,48.72,48.32,48.68,96598.0,47.1888,47.3833,46.9943,47.3444,96598.0
2017-10-26 15:00:00,48.66,48.78,48.63,48.7,72799.0,47.325,47.4417,47.2958,47.3639,72799.0
2017-10-26 15:05:00,48.7,48.9,48.7,48.87,100294.0,47.3639,47.5584,47.3639,47.5292,100294.0
2017-10-26 15:10:00,48.87,48.89,48.81,48.86,108792.0,47.5292,47.5487,47.4709,47.5195,108792.0
2017-10-26 15:15:00,48.87,48.87,48.76,48.83,99768.0,47.5292,47.5292,47.4222,47.4903,99768.0
2017-10-26 15:20:00,48.83,48.87,48.66,48.69,168593.0,47.4903,47.5292,47.325,47.3542,168593.0
2017-10-26 15:25:00,48.68,48.73,48.56,48.59,133671.0,47.3444,47.3931,47.2277,47.2569,133671.0
2017-10-26 15:30:00,48.58,48.66,48.54,48.6,100288.0,47.2472,47.325,47.2083,47.2666,100288.0
2017-10-26 15:35:00,48.59,48.74,48.52,48.73,158710.0,47.2569,47.4028,47.1888,47.3931,158710.0
2017-10-26 15:40:00,48.72,48.73,48.54,48.55,255695.0,47.3833,47.3931,47.2083,47.218,255695.0
2017-10-26 15:45:00,48.55,48.57,48.44,48.47,258029.0,47.218,47.2375,47.111,47.1402,258029.0
2017-10-26 15:50:00,48.47,48.57,48.47,48.52,329675.0,47.1402,47.2375,47.1402,47.1888,329675.0
2017-10-26 15:55:00,48.53,48.64,48.43,48.61,703804.0,47.1986,47.3055,47.1013,47.2764,703804.0
2017-10-27 09:30:00,48.41,48.86,48.19,48.86,339319.0,47.0818,47.5195,46.8679,47.5195,339319.0
2017-10-27 09:35:00,48.87,48.89,48.24,48.28,123154.0,47.5292,47.5487,46.9165,46.9554,123154.0
2017-10-27 09:40:00,48.25,48.57,48.1,48.57,132392.0,46.9262,47.2375,46.7803,47.2375,132392.0
2017-10-27 09:45:00,48.57,48.6,48.16,48.29,134129.0,47.2375,47.2666,46.8387,46.9651,134129.0
2017-10-27 09:50:00,48.29,48.73,48.29,48.57,109142.0,46.9651,47.3931,46.9651,47.2375,109142.0
2017-10-27 09:55:00,48.58,48.63,48.37,48.5,259366.0,47.2472,47.2958,47.0429,47.1694,259366.0
2017-10-27 10:00:00,48.43,48.87,48.43,48.63,187779.0,47.1013,47.5292,47.1013,47.2958,187779.0
2017-10-27 10:05:00,48.62,48.63,48.47,48.6,50589.0,47.2861,47.2958,47.1402,47.2666,50589.0
2017-10-27 10:10:00,48.6,48.71,48.21,48.25,118036.0,47.2666,47.3736,46.8873,46.9262,118036.0
2017-10-27 10:15:00,48.26,48.34,48.12,48.15,96041.0,46.936,47.0138,46.7998,46.829,96041.0
2017-10-27 10:20:00,48.16,48.23,48.1,48.13,101357.0,46.8387,46.9068,46.7803,46.8095,101357.0
2017-10-27 10:25:00,48.14,48.23,48.12,48.18,72109.0,46.8193,46.9068,46.7998,46.8582,72109.0
2017-10-27 10:30:00,48.18,48.32,48.14,48.16,67151.0,46.8582,46.9943,46.8193,46.8387,67151.0
2017-10-27 10:35:00,48.17,48.21,48.12,48.19,58601.0,46.8484,46.8873,46.7998,46.8679,58601.0
2017-10-27 10:40:00,48.19,48.19,48.04,48.12,72799.0,46.8679,46.8679,46.722,46.7998,72799.0
2017-10-27 10:45:00,48.12,48.26,48.12,48.19,37845.0,46.7998,46.936,46.7998,46.8679,37845.0
2017-10-27 10:50:00,48.19,48.2,48.12,48.15,28208.0,46.8679,46.8776,46.7998,46.829,28208.0
2017-10-27 10:55:00,48.15,48.17,47.97,47.97,77906.0,46.829,46.8484,46.6539,46.6539,77906.0
2017-10-27 11:00:00,47.97,48.28,47.97,48.05,89159.0,46.6539,46.9554,46.6539,46.7317,89159.0
2017-10-27 11:05:00,48.03,48.05,47.99,48.02,69434.0,46.7123,46.7317,46.6734,46.7025,69434.0
2017-10-27 11:10:00,48.02,48.02,47.78,47.8,122561.0,46.7025,46.7025,46.4691,46.4886,122561.0
2017-10-27 11:15:00,47.82,47.93,47.63,47.64,80175.0,46.508,46.615,46.3232,46.333,80175.0
2017-10-27 11:20:00,47.64,47.92,47.62,47.91,81276.0,46.333,46.6053,46.3135,46.5956,81276.0
2017-10-27 11:25:00,47.92,47.92,47.69,47.7,106516.0,46.6053,46.6053,46.3816,46.3913,106516.0
2017-10-27 11:30:00,47.71,47.78,47.65,47.7,57182.0,46.401,46.4691,46.3427,46.3913,57182.0
2017-10-27 11:35:00,47.71,47.8,47.69,47.77,58931.0,46.401,46.4886,46.3816,46.4594,58931.0
2017-10-27 11:40:00,47.78,47.83,47.77,47.79,62363.0,46.4691,46.5178,46.4594,46.4789,62363.0
2017-10-27 11:45:00,47.8,47.8,47.69,47.73,55596.0,46.4886,46.4886,46.3816,46.4205,55596.0
2017-10-27 11:50:00,47.72,47.73,47.55,47.55,67746.0,46.4108,46.4205,46.2454,46.2454,67746.0
2017-10-27 11:55:00,47.56,47.72,47.42,47.71,111461.0,46.2552,46.4108,46.119,46.401,111461.0
2017-10-27 12:00:00,47.72,47.82,47.71,47.73,69226.0,46.4108,46.508,46.401,46.4205,69226.0
2017-10-27 12:05:00,47.74,47.79,47.73,47.76,56325.0,46.4302,46.4789,46.4205,46.4497,56325.0
2017-10-27 12:10:00,47.77,47.77,47.61,47.68,60310.0,46.4594,46.4594,46.3038,46.3719,60310.0
2017-10-27 12:15:00,47.7,47.76,47.66,47.66,57437.0,46.3913,46.4497,46.3524,46.3524,57437.0
2017-10-27 12:20:00,47.67,47.68,47.52,47.55,76083.0,46.3621,46.3719,46.2163,46.2454,76083.0
2017-10-27 12:25:00,47.53,47.59,47.46,47.52,68093.0,46.226,46.2843,46.1579,46.2163,68093.0
2017-10-27 12:30:00,47.53,47.57,47.5,47.57,24946.0,46.226,46.2649,46.1968,46.2649,24946.0
2017-10-27 12:35:00,47.57,47.61,47.48,47.49,55716.0,46.2649,46.3038,46.1774,46.1871,55716.0
2017-10-27 12:40:00,47.49,47.67,47.47,47.6,50131.0,46.1871,46.3621,46.1676,46.2941,50131.0
2017-10-27 12:45:00,47.59,47.59,47.38,47.39,43793.0,46.2843,46.2843,46.0801,46.0898,43793.0
2017-10-27 12:50:00,47.39,47.45,47.33,47.45,60293.0,46.0898,46.1482,46.0315,46.1482,60293.0
2017-10-27 12:55:00,47.45,47.54,47.37,47.47,56307.0,46.1482,46.2357,46.0704,46.1676,56307.0
2017-10-27 13:00:00,47.48,47.61,47.46,47.6,32556.0,46.1774,46.3038,46.1579,46.2941,32556.0
2017-10-27 13:05:00,47.6,47.6,47.44,47.46,36193.0,46.2941,46.2941,46.1385,46.1579,36193.0
2017-10-27 13:10:00,47.46,47.48,47.42,47.47,34801.0,46.1579,46.1774,46.119,46.1676,34801.0
2017-10-27 13:15:00,47.47,47.54,47.45,47.49,26665.0,46.1676,46.2357,46.1482,46.1871,26665.0
2017-10-27 13:20:00,47.48,47.5,47.42,47.43,20421.0,46.1774,46.1968,46.119,46.1287,20421.0
2017-10-27 13:25:00,47.43,47.49,47.43,47.46,25456.0,46.1287,46.1871,46.1287,46.1579,25456.0
2017-10-27 13:30:00,47.46,47.54,47.4,47.51,37462.0,46.1579,46.2357,46.0996,46.2065,37462.0
2017-10-27 13:35:00,47.52,47.59,47.48,47.59,28743.0,46.2163,46.2843,46.1774,46.2843,28743.0
2017-10-27 13:40:00,47.59,47.68,47.58,47.62,39729.0,46.2843,46.3719,46.2746,46.3135,39729.0
2017-10-27 13:45:00,47.62,47.63,47.55,47.57,26799.0,46.3135,46.3232,46.2454,46.2649,26799.0
2017-10-27 13:50:00,47.58,47.66,47.57,47.61,40794.0,46.2746,46.3524,46.2649,46.3038,40794.0
2017-10-27 13:55:00,47.6,47.67,47.6,47.66,37350.0,46.2941,46.3621,46.2941,46.3524,37350.0
2017-10-27 14:00:00,47.66,47.67,47.64,47.65,26413.0,46.3524,46.3621,46.333,46.3427,26413.0
2017-10-27 14:05:00,47.65,47.65,47.53,47.63,47821.0,46.3427,46.3427,46.226,46.3232,47821.0
2017-10-27 14:10:00,47.63,47.73,47.63,47.71,35503.0,46.3232,46.4205,46.3232,46.401,35503.0
2017-10-27 14:15:00,47.73,47.83,47.7,47.77,96063.0,46.4205,46.5178,46.3913,46.4594,96063.0
2017-10-27 14:20:00,47.78,47.78,47.68,47.75,52779.0,46.4691,46.4691,46.3719,46.44,52779.0
2017-10-27 14:25:00,47.76,48.0,47.75,47.77,106359.0,46.4497,46.6831,46.44,46.4594,106359.0
2017-10-27 14:30:00,47.76,47.83,47.74,47.75,74182.0,46.4497,46.5178,46.4302,46.44,74182.0
2017-10-27 14:35:00,47.77,47.8,47.69,47.75,67502.0,46.4594,46.4886,46.3816,46.44,67502.0
2017-10-27 14:40:00,47.76,47.82,47.73,47.8,23892.0,46.4497,46.508,46.4205,46.4886,23892.0
2017-10-27 14:45:00,47.8,47.82,47.76,47.81,45724.0,46.4886,46.508,46.4497,46.4983,45724.0
2017-10-27 14:50:00,47.82,47.87,47.81,47.87,31930.0,46.508,46.5567,46.4983,46.5567,31930.0
2017-10-27 14:55:00,47.87,47.88,47.82,47.87,42311.0,46.5567,46.5664,46.508,46.5567,42311.0
2017-10-27 15:00:00,47.85,47.9,47.84,47.85,64977.0,46.5372,46.5858,46.5275,46.5372,64977.0
2017-10-27 15:05:00,47.85,47.88,47.69,47.71,116424.0,46.5372,46.5664,46.3816,46.401,116424.0
2017-10-27 15:10:00,47.71,47.82,47.65,47.67,133156.0,46.401,46.508,46.3427,46.3621,133156.0
2017-10-27 15:15:00,47.67,47.76,47.67,47.71,67006.0,46.3621,46.4497,46.3621,46.401,67006.0
2017-10-27 15:20:00,47.71,47.81,47.7,47.81,62868.0,46.401,46.4983,46.3913,46.4983,62868.0
2017-10-27 15:25:00,47.81,47.81,47.68,47.72,60436.0,46.4983,46.4983,46.3719,46.4108,60436.0
2017-10-27 15:30:00,47.72,47.76,47.66,47.67,349978.0,46.4108,46.4497,46.3524,46.3621,349978.0
2017-10-27 15:35:00,47.66,47.73,47.62,47.66,120230.0,46.3524,46.4205,46.3135,46.3524,120230.0
2017-10-27 15:40:00,47.66,47.68,47.61,47.61,103868.0,46.3524,46.3719,46.3038,46.3038,103868.0
2017-10-27 15:45:00,47.63,47.68,47.61,47.61,144431.0,46.3232,46.3719,46.3038,46.3038,144431.0
2017-10-27 15:50:00,47.64,47.75,47.61,47.74,220029.0,46.333,46.44,46.3038,46.4302,220029.0
2017-10-27 15:55:00,47.75,47.75,47.49,47.55,927085.0,46.44,46.44,46.1871,46.2454,927085.0
2017-10-30 09:30:00,47.36,47.65,46.83,46.85,238989.0,46.0607,46.3427,45.5452,45.5646,238989.0
2017-10-30 09:35:00,46.87,47.27,46.85,47.12,142688.0,45.5841,45.9731,45.5646,45.8272,142688.0
2017-10-30 09:40:00,47.16,47.26,47.09,47.21,91433.0,45.8661,45.9634,45.7981,45.9148,91433.0
2017-10-30 09:45:00,47.23,47.26,47.11,47.21,52985.0,45.9342,45.9634,45.8175,45.9148,52985.0
2017-10-30 09:50:00,47.21,47.27,47.14,47.25,92264.0,45.9148,45.9731,45.8467,45.9537,92264.0
2017-10-30 09:55:00,47.24,47.4,47.22,47.37,92570.0,45.9439,46.0996,45.9245,46.0704,92570.0
2017-10-30 10:00:00,47.38,47.42,47.29,47.39,97027.0,46.0801,46.119,45.9926,46.0898,97027.0
2017-10-30 10:05:00,47.4,47.44,47.24,47.33,65443.0,46.0996,46.1385,45.9439,46.0315,65443.0
2017-10-30 10:10:00,47.34,47.37,47.14,47.18,56481.0,46.0412,46.0704,45.8467,45.8856,56481.0
2017-10-30 10:15:00,47.2,47.4,47.19,47.32,33533.0,45.905,46.0996,45.8953,46.0217,33533.0
2017-10-30 10:20:00,47.33,47.37,47.26,47.3,41052.0,46.0315,46.0704,45.9634,46.0023,41052.0
2017-10-30 10:25:00,47.3,47.32,47.14,47.15,33721.0,46.0023,46.0217,45.8467,45.8564,33721.0
2017-10-30 10:30:00,47.13,47.36,47.12,47.32,40635.0,45.837,46.0607,45.8272,46.0217,40635.0
2017-10-30 10:35:00,47.32,47.42,47.31,47.42,47440.0,46.0217,46.119,46.012,46.119,47440.0
2017-10-30 10:40:00,47.43,47.46,47.28,47.28,47879.0,46.1287,46.1579,45.9828,45.9828,47879.0
2017-10-30 10:45:00,47.29,47.46,47.27,47.43,41498.0,45.9926,46.1579,45.9731,46.1287,41498.0
2017-10-30 10:50:00,47.43,47.5,47.38,47.43,28710.0,46.1287,46.1968,46.0801,46.1287,28710.0
2017-10-30 10:55:00,47.44,47.48,47.39,47.47,22036.0,46.1385,46.1774,46.0898,46.1676,22036.0
2017-10-30 11:00:00,47.47,47.49,47.44,47.48,33075.0,46.1676,46.1871,46.1385,46.1774,33075.0
2017-10-30 11:05:00,47.47,47.51,47.46,47.48,60240.0,46.1676,46.2065,46.1579,46.1774,60240.0
2017-10-30 11:10:00,47.49,47.52,47.43,47.51,47205.0,46.1871,46.2163,46.1287,46.2065,47205.0
2017-10-30 11:15:00,47.51,47.67,47.5,47.61,80873.0,46.2065,46.3621,46.1968,46.3038,80873.0
2017-10-30 11:20:00,47.62,47.64,47.41,47.41,67946.0,46.3135,46.333,46.1093,46.1093,67946.0
2017-10-30 11:25:00,47.41,47.47,47.4,47.44,25426.0,46.1093,46.1676,46.0996,46.1385,25426.0
2017-10-30 11:30:00,47.44,47.52,47.43,47.48,30693.0,46.1385,46.2163,46.1287,46.1774,30693.0
2017-10-30 11:35:00,47.48,47.5,47.38,47.38,28865.0,46.1774,46.1968,46.0801,46.0801,28865.0
2017-10-30 11:40:00,47.37,47.42,47.35,47.36,26049.0,46.0704,46.119,46.0509,46.0607,26049.0
2017-10-30 11:45:00,47.36,47.37,47.29,47.29,24247.0,46.0607,46.0704,45.9926,45.9926,24247.0
2017-10-30 11:50:00,47.3,47.31,47.18,47.25,66890.0,46.0023,46.012,45.8856,45.9537,66890.0
2017-10-30 11:55:00,47.26,47.34,47.26,47.32,24344.0,45.9634,46.0412,45.9634,46.0217,24344.0
2017-10-30 12:00:00,47.32,47.32,47.26,47.3,19846.0,46.0217,46.0217,45.9634,46.0023,19846.0
2017-10-30 12:05:00,47.31,47.33,47.26,47.27,20450.0,46.012,46.0315,45.9634,45.9731,20450.0
2017-10-30 12:10:00,47.28,47.3,47.21,47.29,19246.0,45.9828,46.0023,45.9148,45.9926,19246.0
2017-10-30 12:15:00,47.28,47.31,47.18,47.19,18364.0,45.9828,46.012,45.8856,45.8953,18364.0
2017-10-30 12:20:00,47.19,47.31,47.17,47.29,33866.0,45.8953,46.012,45.8759,45.9926,33866.0
2017-10-30 12:25:00,47.31,47.33,47.29,47.33,16750.0,46.012,46.0315,45.9926,46.0315,16750.0
2017-10-30 12:30:00,47.33,47.37,47.28,47.3,23452.0,46.0315,46.0704,45.9828,46.0023,23452.0
2017-10-30 12:35:00,47.31,47.31,47.24,47.24,22753.0,46.012,46.012,45.9439,45.9439,22753.0
2017-10-30 12:40:00,47.24,47.24,47.15,47.23,48923.0,45.9439,45.9439,45.8564,45.9342,48923.0
2017-10-30 12:45:00,47.23,47.28,47.17,47.17,25846.0,45.9342,45.9828,45.8759,45.8759,25846.0
2017-10-30 12:50:00,47.17,47.22,47.17,47.21,12622.0,45.8759,45.9245,45.8759,45.9148,12622.0
2017-10-30 12:55:00,47.22,47.22,47.17,47.18,16656.0,45.9245,45.9245,45.8759,45.8856,16656.0
2017-10-30 13:00:00,47.19,47.2,47.11,47.16,60992.0,45.8953,45.905,45.8175,45.8661,60992.0
2017-10-30 13:05:00,47.16,47.18,47.12,47.14,39764.0,45.8661,45.8856,45.8272,45.8467,39764.0
2017-10-30 13:10:00,47.15,47.24,47.12,47.24,30484.0,45.8564,45.9439,45.8272,45.9439,30484.0
2017-10-30 13:15:00,47.24,47.3,47.22,47.3,23956.0,45.9439,46.0023,45.9245,46.0023,23956.0
2017-10-30 13:20:00,47.29,47.3,47.26,47.26,18511.0,45.9926,46.0023,45.9634,45.9634,18511.0
2017-10-30 13:25:00,47.27,47.29,47.24,47.28,23586.0,45.9731,45.9926,45.9439,45.9828,23586.0
2017-10-30 13:30:00,47.28,47.31,47.24,47.31,32368.0,45.9828,46.012,45.9439,46.012,32368.0
2017-10-30 13:35:00,47.3,47.31,47.28,47.3,25119.0,46.0023,46.012,45.9828,46.0023,25119.0
2017-10-30 13:40:00,47.29,47.29,47.22,47.23,17639.0,45.9926,45.9926,45.9245,45.9342,17639.0
2017-10-30 13:45:00,47.23,47.3,47.23,47.3,23858.0,45.9342,46.0023,45.9342,46.0023,23858.0
2017-10-30 13:50:00,47.3,47.3,47.18,47.21,27501.0,46.0023,46.0023,45.8856,45.9148,27501.0
2017-10-30 13:55:00,47.22,47.26,47.16,47.18,21842.0,45.9245,45.9634,45.8661,45.8856,21842.0
2017-10-30 14:00:00,47.2,47.26,47.18,47.26,47952.0,45.905,45.9634,45.8856,45.9634,47952.0
2017-10-30 14:05:00,47.26,47.3,47.25,47.26,42576.0,45.9634,46.0023,45.9537,45.9634,42576.0
2017-10-30 14:10:00,47.25,47.3,47.25,47.28,34652.0,45.9537,46.0023,45.9537,45.9828,34652.0
2017-10-30 14:15:00,47.28,47.34,47.25,47.29,51554.0,45.9828,46.0412,45.9537,45.9926,51554.0
2017-10-30 14:20:00,47.29,47.32,47.25,47.31,31521.0,45.9926,46.0217,45.9537,46.012,31521.0
2017-10-30 14:25:00,47.3,47.36,47.29,47.3,25285.0,46.0023,46.0607,45.9926,46.0023,25285.0
2017-10-30 14:30:00,47.3,47.35,47.29,47.35,24521.0,46.0023,46.0509,45.9926,46.0509,24521.0
2017-10-30 14:35:00,47.35,47.37,47.32,47.37,42777.0,46.0509,46.0704,46.0217,46.0704,42777.0
2017-10-30 14:40:00,47.37,47.41,47.35,47.39,32023.0,46.0704,46.1093,46.0509,46.0898,32023.0
2017-10-30 14:45:00,47.38,47.41,47.35,47.38,18692.0,46.0801,46.1093,46.0509,46.0801,18692.0
2017-10-30 14:50:00,47.38,47.38,47.3,47.31,34479.0,46.0801,46.0801,46.0023,46.012,34479.0
2017-10-30 14:55:00,47.3,47.31,47.26,47.26,30538.0,46.0023,46.012,45.9634,45.9634,30538.0
2017-10-30 15:00:00,47.26,47.27,47.24,47.27,62058.0,45.9634,45.9731,45.9439,45.9731,62058.0
2017-10-30 15:05:00,47.26,47.29,47.24,47.27,45219.0,45.9634,45.9926,45.9439,45.9731,45219.0
2017-10-30 15:10:00,47.27,47.27,47.24,47.25,81276.0,45.9731,45.9731,45.9439,45.9537,81276.0
2017-10-30 15:15:00,47.25,47.27,47.24,47.27,36663.0,45.9537,45.9731,45.9439,45.9731,36663.0
2017-10-30 15:20:00,47.27,47.28,47.24,47.25,39914.0,45.9731,45.9828,45.9439,45.9537,39914.0
2017-10-30 15:25:00,47.25,47.31,47.24,47.27,38966.0,45.9537,46.012,45.9439,45.9731,38966.0
2017-10-30 15:30:00,47.27,47.29,47.25,47.27,49067.0,45.9731,45.9926,45.9537,45.9731,49067.0
2017-10-30 15:35:00,47.27,47.32,47.26,47.29,48602.0,45.9731,46.0217,45.9634,45.9926,48602.0
2017-10-30 15:40:00,47.3,47.33,47.25,47.27,60824.0,46.0023,46.0315,45.9537,45.9731,60824.0
2017-10-30 15:45:00,47.28,47.32,47.25,47.26,105433.0,45.9828,46.0217,45.9537,45.9634,105433.0
2017-10-30 15:50:00,47.27,47.38,47.18,47.22,249096.0,45.9731,46.0801,45.8856,45.9245,249096.0
2017-10-30 15:55:00,47.22,47.27,47.21,47.24,463144.0,45.9245,45.9731,45.9148,45.9439,463144.0
2017-10-31 09:30:00,47.22,47.4,47.09,47.27,55161.0,45.9245,46.0996,45.7981,45.9731,55161.0
2017-10-31 09:35:00,47.26,47.26,47.1,47.13,50478.0,45.9634,45.9634,45.8078,45.837,50478.0
2017-10-31 09:40:00,47.12,47.2,46.94,47.04,49589.0,45.8272,45.905,45.6522,45.7494,49589.0
2017-10-31 09:45:00,47.04,47.08,46.97,46.98,43238.0,45.7494,45.7883,45.6814,45.6911,43238.0
2017-10-31 09:50:00,46.97,47.18,46.95,47.15,46404.0,45.6814,45.8856,45.6619,45.8564,46404.0
2017-10-31 09:55:00,47.16,47.19,47.03,47.15,54336.0,45.8661,45.8953,45.7397,45.8564,54336.0
2017-10-31 10:00:00,47.14,47.16,47.09,47.11,44236.0,45.8467,45.8661,45.7981,45.8175,44236.0
2017-10-31 10:05:00,47.11,47.11,47.0,47.07,55679.0,45.8175,45.8175,45.7105,45.7786,55679.0
2017-10-31 10:10:00,47.06,47.09,47.04,47.09,91094.0,45.7689,45.7981,45.7494,45.7981,91094.0
2017-10-31 10:15:00,47.08,47.09,47.03,47.05,30842.0,45.7883,45.7981,45.7397,45.7592,30842.0
2017-10-31 10:20:00,47.05,47.1,47.01,47.02,50267.0,45.7592,45.8078,45.7203,45.73,50267.0
2017-10-31 10:25:00,47.03,47.1,47.02,47.05,41926.0,45.7397,45.8078,45.73,45.7592,41926.0
2017-10-31 10:30:00,47.05,47.05,47.01,47.04,25119.0,45.7592,45.7592,45.7203,45.7494,25119.0
2017-10-31 10:35:00,47.04,47.06,47.01,47.05,46991.0,45.7494,45.7689,45.7203,45.7592,46991.0
2017-10-31 10:40:00,47.05,47.08,47.01,47.03,33275.0,45.7592,45.7883,45.7203,45.7397,33275.0
2017-10-31 10:45:00,47.03,47.07,47.01,47.02,34379.0,45.7397,45.7786,45.7203,45.73,34379.0
2017-10-31 10:50:00,47.02,47.09,47.02,47.07,18214.0,45.73,45.7981,45.73,45.7786,18214.0
2017-10-31 10:55:00,47.07,47.08,47.02,47.05,65270.0,45.7786,45.7883,45.73,45.7592,65270.0
2017-10-31 11:00:00,47.05,47.11,47.03,47.07,50952.0,45.7592,45.8175,45.7397,45.7786,50952.0
2017-10-31 11:05:00,47.08,47.1,47.02,47.03,18053.0,45.7883,45.8078,45.73,45.7397,18053.0
2017-10-31 11:10:00,47.03,47.13,47.02,47.09,33058.0,45.7397,45.837,45.73,45.7981,33058.0
2017-10-31 11:15:00,47.09,47.13,47.08,47.11,97290.0,45.7981,45.837,45.7883,45.8175,97290.0
2017-10-31 11:20:00,47.12,47.14,47.09,47.12,29887.0,45.8272,45.8467,45.7981,45.8272,29887.0
2017-10-31 11:25:00,47.11,47.13,47.09,47.12,75281.0,45.8175,45.837,45.7981,45.8272,75281.0
2017-10-31 11:30:00,47.12,47.25,47.11,47.25,52379.0,45.8272,45.9537,45.8175,45.9537,52379.0
2017-10-31 11:35:00,47.24,47.26,47.21,47.24,84844.0,45.9439,45.9634,45.9148,45.9439,84844.0
2017-10-31 11:40:00,47.25,47.33,47.2,47.21,52827.0,45.9537,46.0315,45.905,45.9148,52827.0
2017-10-31 11:45:00,47.21,47.27,47.19,47.26,32934.0,45.9148,45.9731,45.8953,45.9634,32934.0
2017-10-31 11:50:00,47.26,47.26,47.21,47.26,26650.0,45.9634,45.9634,45.9148,45.9634,26650.0
2017-10-31 11:55:00,47.26,47.28,47.24,47.25,32898.0,45.9634,45.9828,45.9439,45.9537,32898.0
2017-10-31 12:00:00,47.25,47.28,47.24,47.27,27764.0,45.9537,45.9828,45.9439,45.9731,27764.0
2017-10-31 12:05:00,47.27,47.28,47.2,47.23,28682.0,45.9731,45.9828,45.905,45.9342,28682.0
2017-10-31 12:10:00,47.23,47.32,47.19,47.31,28199.0,45.9342,46.0217,45.8953,46.012,28199.0
2017-10-31 12:15:00,47.32,47.33,47.23,47.25,43634.0,46.0217,46.0315,45.9342,45.9537,43634.0
2017-10-31 12:20:00,47.25,47.26,47.22,47.25,16165.0,45.9537,45.9634,45.9245,45.9537,16165.0
2017-10-31 12:25:00,47.25,47.25,47.21,47.21,14081.0,45.9537,45.9537,45.9148,45.9148,14081.0
2017-10-31 12:30:00,47.21,47.35,47.2,47.35,36816.0,45.9148,46.0509,45.905,46.0509,36816.0
2017-10-31 12:35:00,47.35,47.6,47.35,47.57,44745.0,46.0509,46.2941,46.0509,46.2649,44745.0
2017-10-31 12:40:00,47.58,47.59,47.53,47.53,30524.0,46.2746,46.2843,46.226,46.226,30524.0
2017-10-31 12:45:00,47.52,47.52,47.42,47.44,26053.0,46.2163,46.2163,46.119,46.1385,26053.0
2017-10-31 12:50:00,47.44,47.51,47.43,47.49,24764.0,46.1385,46.2065,46.1287,46.1871,24764.0
2017-10-31 12:55:00,47.48,47.49,47.35,47.36,19176.0,46.1774,46.1871,46.0509,46.0607,19176.0
2017-10-31 13:00:00,47.37,47.41,47.35,47.38,73790.0,46.0704,46.1093,46.0509,46.0801,73790.0
2017-10-31 13:05:00,47.38,47.42,47.38,47.39,19486.0,46.0801,46.119,46.0801,46.0898,19486.0
2017-10-31 13:10:00,47.4,47.41,47.38,47.39,15912.0,46.0996,46.1093,46.0801,46.0898,15912.0
2017-10-31 13:15:00,47.38,47.38,47.35,47.37,14900.0,46.0801,46.0801,46.0509,46.0704,14900.0
2017-10-31 13:20:00,47.36,47.43,47.34,47.43,21163.0,46.0607,46.1287,46.0412,46.1287,21163.0
2017-10-31 13:25:00,47.43,47.43,47.39,47.39,10854.0,46.1287,46.1287,46.0898,46.0898,10854.0
2017-10-31 13:30:00,47.39,47.41,47.38,47.41,7075.0,46.0898,46.1093,46.0801,46.1093,7075.0
2017-10-31 13:35:00,47.41,47.42,47.38,47.41,16529.0,46.1093,46.119,46.0801,46.1093,16529.0
2017-10-31 13:40:00,47.41,47.41,47.35,47.36,20966.0,46.1093,46.1093,46.0509,46.0607,20966.0
2017-10-31 13:45:00,47.35,47.36,47.29,47.31,34722.0,46.0509,46.0607,45.9926,46.012,34722.0
2017-10-31 13:50:00,47.3,47.32,47.29,47.3,33701.0,46.0023,46.0217,45.9926,46.0023,33701.0
2017-10-31 13:55:00,47.3,47.31,47.25,47.25,37890.0,46.0023,46.012,45.9537,45.9537,37890.0
2017-10-31 14:00:00,47.26,47.26,47.22,47.25,28378.0,45.9634,45.9634,45.9245,45.9537,28378.0
2017-10-31 14:05:00,47.25,47.27,47.23,47.23,14029.0,45.9537,45.9731,45.9342,45.9342,14029.0
2017-10-31 14:10:00,47.23,47.26,47.21,47.24,36638.0,45.9342,45.9634,45.9148,45.9439,36638.0
2017-10-31 14:15:00,47.24,47.25,47.22,47.24,17089.0,45.9439,45.9537,45.9245,45.9439,17089.0
2017-10-31 14:20:00,47.25,47.28,47.24,47.28,21695.0,45.9537,45.9828,45.9439,45.9828,21695.0
2017-10-31 14:25:00,47.28,47.28,47.25,47.26,17126.0,45.9828,45.9828,45.9537,45.9634,17126.0
2017-10-31 14:30:00,47.26,47.26,47.23,47.24,17737.0,45.9634,45.9634,45.9342,45.9439,17737.0
2017-10-31 14:35:00,47.24,47.25,47.23,47.25,6111.0,45.9439,45.9537,45.9342,45.9537,6111.0
2017-10-31 14:40:00,47.24,47.26,47.21,47.22,20799.0,45.9439,45.9634,45.9148,45.9245,20799.0
2017-10-31 14:45:00,47.22,47.22,47.14,47.16,29719.0,45.9245,45.9245,45.8467,45.8661,29719.0
2017-10-31 14:50:00,47.17,47.19,47.16,47.19,21457.0,45.8759,45.8953,45.8661,45.8953,21457.0
2017-10-31 14:55:00,47.19,47.19,47.1,47.15,58174.0,45.8953,45.8953,45.8078,45.8564,58174.0
2017-10-31 15:00:00,47.15,47.19,47.14,47.16,24124.0,45.8564,45.8953,45.8467,45.8661,24124.0
2017-10-31 15:05:00,47.16,47.17,47.05,47.05,55210.0,45.8661,45.8759,45.7592,45.7592,55210.0
2017-10-31 15:10:00,47.04,47.06,47.01,47.02,75381.0,45.7494,45.7689,45.7203,45.73,75381.0
2017-10-31 15:15:00,47.03,47.04,46.96,46.97,47691.0,45.7397,45.7494,45.6716,45.6814,47691.0
2017-10-31 15:20:00,46.97,47.06,46.96,46.98,77071.0,45.6814,45.7689,45.6716,45.6911,77071.0
2017-10-31 15:25:00,46.97,47.02,46.92,46.98,84168.0,45.6814,45.73,45.6327,45.6911,84168.0
2017-10-31 15:30:00,46.98,47.01,46.94,46.96,103621.0,45.6911,45.7203,45.6522,45.6716,103621.0
2017-10-31 15:35:00,46.96,46.97,46.95,46.96,50736.0,45.6716,45.6814,45.6619,45.6716,50736.0
2017-10-31 15:40:00,46.96,46.96,46.87,46.89,110269.0,45.6716,45.6716,45.5841,45.6035,110269.0
2017-10-31 15:45:00,46.89,46.92,46.84,46.9,105190.0,45.6035,45.6327,45.5549,45.6133,105190.0
2017-10-31 15:50:00,46.9,46.95,46.81,46.83,164682.0,45.6133,45.6619,45.5257,45.5452,164682.0
2017-10-31 15:55:00,46.82,46.85,46.79,46.82,291102.0,45.5355,45.5646,45.5063,45.5355,291102.0
2017-11-01 09:30:00,47.94,48.2,47.76,47.8,217023.0,46.6247,46.8776,46.4497,46.4886,217023.0
2017-11-01 09:35:00,47.78,48.13,47.78,48.02,84107.0,46.4691,46.8095,46.4691,46.7025,84107.0
2017-11-01 09:40:00,48.0,48.11,47.97,47.99,65658.0,46.6831,46.7901,46.6539,46.6734,65658.0
2017-11-01 09:45:00,48.0,48.01,47.92,47.92,86910.0,46.6831,46.6928,46.6053,46.6053,86910.0
2017-11-01 09:50:00,47.93,47.98,47.89,47.95,76680.0,46.615,46.6636,46.5761,46.6345,76680.0
2017-11-01 09:55:00,47.95,47.98,47.86,47.87,75665.0,46.6345,46.6636,46.5469,46.5567,75665.0
2017-11-01 10:00:00,47.88,47.9,47.79,47.84,73568.0,46.5664,46.5858,46.4789,46.5275,73568.0
2017-11-01 10:05:00,47.84,47.98,47.83,47.97,73296.0,46.5275,46.6636,46.5178,46.6539,73296.0
2017-11-01 10:10:00,47.96,47.99,47.93,47.95,49429.0,46.6442,46.6734,46.615,46.6345,49429.0
2017-11-01 10:15:00,47.96,47.97,47.93,47.96,42027.0,46.6442,46.6539,46.615,46.6442,42027.0
2017-11-01 10:20:00,47.95,48.17,47.95,48.1,82096.0,46.6345,46.8484,46.6345,46.7803,82096.0
2017-11-01 10:25:00,48.1,48.12,47.98,48.04,35361.0,46.7803,46.7998,46.6636,46.722,35361.0
2017-11-01 10:30:00,48.03,48.03,47.93,48.0,34619.0,46.7123,46.7123,46.615,46.6831,34619.0
2017-11-01 10:35:00,48.0,48.0,47.84,47.86,48794.0,46.6831,46.6831,46.5275,46.5469,48794.0
2017-11-01 10:40:00,47.87,47.87,47.78,47.81,48646.0,46.5567,46.5567,46.4691,46.4983,48646.0
2017-11-01 10:45:00,47.8,47.83,47.77,47.78,57466.0,46.4886,46.5178,46.4594,46.4691,57466.0
2017-11-01 10:50:00,47.78,47.86,47.74,47.77,39778.0,46.4691,46.5469,46.4302,46.4594,39778.0
2017-11-01 10:55:00,47.76,47.77,47.7,47.71,23391.0,46.4497,46.4594,46.3913,46.401,23391.0
2017-11-01 11:00:00,47.71,47.77,47.6,47.65,38685.0,46.401,46.4594,46.2941,46.3427,38685.0
2017-11-01 11:05:00,47.65,47.67,47.59,47.64,32950.0,46.3427,46.3621,46.2843,46.333,32950.0
2017-11-01 11:10:00,47.65,47.65,47.55,47.58,22378.0,46.3427,46.3427,46.2454,46.2746,22378.0
2017-11-01 11:15:00,47.57,47.64,47.52,47.53,37189.0,46.2649,46.333,46.2163,46.226,37189.0
2017-11-01 11:20:00,47.52,47.53,47.37,47.5,63440.0,46.2163,46.226,46.0704,46.1968,63440.0
2017-11-01 11:25:00,47.51,47.54,47.46,47.51,20840.0,46.2065,46.2357,46.1579,46.2065,20840.0
2017-11-01 11:30:00,47.5,47.61,47.47,47.47,36167.0,46.1968,46.3038,46.1676,46.1676,36167.0
2017-11-01 11:35:00,47.47,47.48,47.4,47.45,20242.0,46.1676,46.1774,46.0996,46.1482,20242.0
2017-11-01 11:40:00,47.45,47.46,47.42,47.44,14438.0,46.1482,46.1579,46.119,46.1385,14438.0
2017-11-01 11:45:00,47.44,47.46,47.41,47.46,17611.0,46.1385,46.1579,46.1093,46.1579,17611.0
2017-11-01 11:50:00,47.47,47.53,47.44,47.51,27575.0,46.1676,46.226,46.1385,46.2065,27575.0
2017-11-01 11:55:00,47.51,47.57,47.49,47.55,16049.0,46.2065,46.2649,46.1871,46.2454,16049.0
2017-11-01 12:00:00,47.55,47.68,47.5,47.65,34676.0,46.2454,46.3719,46.1968,46.3427,34676.0
2017-11-01 12:05:00,47.66,47.73,47.63,47.73,33192.0,46.3524,46.4205,46.3232,46.4205,33192.0
2017-11-01 12:10:00,47.72,47.75,47.7,47.7,27448.0,46.4108,46.44,46.3913,46.3913,27448.0
2017-11-01 12:15:00,47.69,47.79,47.69,47.79,24404.0,46.3816,46.4789,46.3816,46.4789,24404.0
2017-11-01 12:20:00,47.79,47.84,47.77,47.82,46341.0,46.4789,46.5275,46.4594,46.508,46341.0
2017-11-01 12:25:00,47.83,47.89,47.78,47.89,43310.0,46.5178,46.5761,46.4691,46.5761,43310.0
2017-11-01 12:30:00,47.88,47.96,47.85,47.89,36463.0,46.5664,46.6442,46.5372,46.5761,36463.0
2017-11-01 12:35:00,47.9,47.93,47.88,47.91,32324.0,46.5858,46.615,46.5664,46.5956,32324.0
2017-11-01 12:40:00,47.91,47.92,47.88,47.92,27957.0,46.5956,46.6053,46.5664,46.6053,27957.0
2017-11-01 12:45:00,47.93,47.95,47.9,47.94,27079.0,46.615,46.6345,46.5858,46.6247,27079.0
2017-11-01 12:50:00,47.95,47.95,47.87,47.9,24327.0,46.6345,46.6345,46.5567,46.5858,24327.0
2017-11-01 12:55:00,47.9,47.9,47.84,47.84,20850.0,46.5858,46.5858,46.5275,46.5275,20850.0
2017-11-01 13:00:00,47.85,47.88,47.82,47.88,19287.0,46.5372,46.5664,46.508,46.5664,19287.0
2017-11-01 13:05:00,47.87,47.93,47.86,47.9,67664.0,46.5567,46.615,46.5469,46.5858,67664.0
2017-11-01 13:10:00,47.9,47.97,47.89,47.93,29465.0,46.5858,46.6539,46.5761,46.615,29465.0
2017-11-01 13:15:00,47.94,48.07,47.92,48.02,24723.0,46.6247,46.7512,46.6053,46.7025,24723.0
2017-11-01 13:20:00,47.99,48.06,47.99,48.02,17940.0,46.6734,46.7414,46.6734,46.7025,17940.0
2017-11-01 13:25:00,48.03,48.07,48.0,48.03,18678.0,46.7123,46.7512,46.6831,46.7123,18678.0
2017-11-01 13:30:00,48.01,48.03,47.98,47.99,35549.0,46.6928,46.7123,46.6636,46.6734,35549.0
2017-11-01 13:35:00,47.99,48.01,47.91,47.95,23118.0,46.6734,46.6928,46.5956,46.6345,23118.0
2017-11-01 13:40:00,47.96,47.99,47.95,47.95,16350.0,46.6442,46.6734,46.6345,46.6345,16350.0
2017-11-01 13:45:00,47.96,48.05,47.96,48.03,17883.0,46.6442,46.7317,46.6442,46.7123,17883.0
2017-11-01 13:50:00,48.03,48.06,48.0,48.04,45368.0,46.7123,46.7414,46.6831,46.722,45368.0
2017-11-01 13:55:00,48.04,48.09,48.04,48.04,37162.0,46.722,46.7706,46.722,46.722,37162.0
2017-11-01 14:00:00,48.05,48.07,48.0,48.05,23753.0,46.7317,46.7512,46.6831,46.7317,23753.0
2017-11-01 14:05:00,48.05,48.06,47.9,47.9,62285.0,46.7317,46.7414,46.5858,46.5858,62285.0
2017-11-01 14:10:00,47.91,47.95,47.87,47.95,33568.0,46.5956,46.6345,46.5567,46.6345,33568.0
2017-11-01 14:15:00,47.94,47.95,47.87,47.93,30507.0,46.6247,46.6345,46.5567,46.615,30507.0
2017-11-01 14:20:00,47.94,47.96,47.91,47.96,20882.0,46.6247,46.6442,46.5956,46.6442,20882.0
2017-11-01 14:25:00,47.95,47.98,47.91,47.97,20049.0,46.6345,46.6636,46.5956,46.6539,20049.0
2017-11-01 14:30:00,47.97,48.05,47.96,48.05,20985.0,46.6539,46.7317,46.6442,46.7317,20985.0
2017-11-01 14:35:00,48.06,48.07,47.98,47.98,42000.0,46.7414,46.7512,46.6636,46.6636,42000.0
2017-11-01 14:40:00,47.98,47.99,47.87,47.89,37645.0,46.6636,46.6734,46.5567,46.5761,37645.0
2017-11-01 14:45:00,47.89,48.0,47.88,47.96,46381.0,46.5761,46.6831,46.5664,46.6442,46381.0
2017-11-01 14:50:00,47.97,47.97,47.9,47.92,62998.0,46.6539,46.6539,46.5858,46.6053,62998.0
2017-11-01 14:55:00,47.92,48.0,47.91,47.99,26131.0,46.6053,46.6831,46.5956,46.6734,26131.0
2017-11-01 15:00:00,47.98,47.99,47.95,47.98,28848.0,46.6636,46.6734,46.6345,46.6636,28848.0
2017-11-01 15:05:00,47.98,48.01,47.97,48.01,34302.0,46.6636,46.6928,46.6539,46.6928,34302.0
2017-11-01 15:10:00,48.01,48.04,47.99,48.03,39252.0,46.6928,46.722,46.6734,46.7123,39252.0
2017-11-01 15:15:00,48.03,48.06,48.0,48.02,38623.0,46.7123,46.7414,46.6831,46.7025,38623.0
2017-11-01 15:20:00,48.01,48.01,47.94,47.99,48131.0,46.6928,46.6928,46.6247,46.6734,48131.0
2017-11-01 15:25:00,47.99,47.99,47.95,47.96,25456.0,46.6734,46.6734,46.6345,46.6442,25456.0
2017-11-01 15:30:00,47.96,47.99,47.94,47.99,35171.0,46.6442,46.6734,46.6247,46.6734,35171.0
2017-11-01 15:35:00,47.98,48.04,47.95,48.02,51788.0,46.6636,46.722,46.6345,46.7025,51788.0
2017-11-01 15:40:00,48.01,48.02,47.98,47.98,38586.0,46.6928,46.7025,46.6636,46.6636,38586.0
2017-11-01 15:45:00,47.98,47.99,47.9,47.92,79007.0,46.6636,46.6734,46.5858,46.6053,79007.0
2017-11-01 15:50:00,47.92,47.92,47.83,47.86,85157.0,46.6053,46.6053,46.5178,46.5469,85157.0
2017-11-01 15:55:00,47.86,47.86,47.81,47.85,154328.0,46.5469,46.5469,46.4983,46.5372,154328.0
2017-11-02 09:30:00,47.83,47.93,47.69,47.82,59290.0,46.5178,46.615,46.3816,46.508,59290.0
2017-11-02 09:35:00,47.8,47.8,47.6,47.72,33536.0,46.4886,46.4886,46.2941,46.4108,33536.0
2017-11-02 09:40:00,47.72,47.78,47.55,47.59,26287.0,46.4108,46.4691,46.2454,46.2843,26287.0
2017-11-02 09:45:00,47.58,47.6,47.25,47.25,70264.0,46.2746,46.2941,45.9537,45.9537,70264.0
2017-11-02 09:50:00,47.22,47.45,47.2,47.44,61509.0,45.9245,46.1482,45.905,46.1385,61509.0
2017-11-02 09:55:00,47.43,47.57,47.41,47.52,14326.0,46.1287,46.2649,46.1093,46.2163,14326.0
2017-11-02 10:00:00,47.52,47.65,47.47,47.54,19170.0,46.2163,46.3427,46.1676,46.2357,19170.0
2017-11-02 10:05:00,47.55,47.59,47.42,47.49,36047.0,46.2454,46.2843,46.119,46.1871,36047.0
2017-11-02 10:10:00,47.5,47.56,47.41,47.43,22579.0,46.1968,46.2552,46.1093,46.1287,22579.0
2017-11-02 10:15:00,47.41,47.57,47.34,47.37,20493.0,46.1093,46.2649,46.0412,46.0704,20493.0
2017-11-02 10:20:00,47.35,47.43,47.34,47.36,13295.0,46.0509,46.1287,46.0412,46.0607,13295.0
2017-11-02 10:25:00,47.36,47.42,47.34,47.38,23128.0,46.0607,46.119,46.0412,46.0801,23128.0
2017-11-02 10:30:00,47.37,47.37,47.3,47.35,16402.0,46.0704,46.0704,46.0023,46.0509,16402.0
2017-11-02 10:35:00,47.35,47.47,47.35,47.47,18098.0,46.0509,46.1676,46.0509,46.1676,18098.0
2017-11-02 10:40:00,47.49,47.58,47.48,47.49,20180.0,46.1871,46.2746,46.1774,46.1871,20180.0
2017-11-02 10:45:00,47.48,47.52,47.38,47.39,18625.0,46.1774,46.2163,46.0801,46.0898,18625.0
2017-11-02 10:50:00,47.41,47.45,47.39,47.42,17459.0,46.1093,46.1482,46.0898,46.119,17459.0
2017-11-02 10:55:00,47.41,47.43,47.35,47.38,20594.0,46.1093,46.1287,46.0509,46.0801,20594.0
2017-11-02 11:00:00,47.37,47.47,47.35,47.44,17999.0,46.0704,46.1676,46.0509,46.1385,17999.0
2017-11-02 11:05:00,47.43,47.46,47.37,47.4,13185.0,46.1287,46.1579,46.0704,46.0996,13185.0
2017-11-02 11:10:00,47.41,47.43,47.39,47.42,15160.0,46.1093,46.1287,46.0898,46.119,15160.0
2017-11-02 11:15:00,47.43,47.46,47.4,47.43,13538.0,46.1287,46.1579,46.0996,46.1287,13538.0
2017-11-02 11:20:00,47.43,47.45,47.35,47.38,23231.0,46.1287,46.1482,46.0509,46.0801,23231.0
2017-11-02 11:25:00,47.39,47.39,47.29,47.29,25378.0,46.0898,46.0898,45.9926,45.9926,25378.0
2017-11-02 11:30:00,47.28,47.28,47.09,47.1,51279.0,45.9828,45.9828,45.7981,45.8078,51279.0
2017-11-02 11:35:00,47.12,47.2,47.11,47.2,19192.0,45.8272,45.905,45.8175,45.905,19192.0
2017-11-02 11:40:00,47.21,47.25,47.19,47.23,7103.0,45.9148,45.9537,45.8953,45.9342,7103.0
2017-11-02 11:45:00,47.24,47.28,47.22,47.28,6060.0,45.9439,45.9828,45.9245,45.9828,6060.0
2017-11-02 11:50:00,47.29,47.31,47.24,47.31,7400.0,45.9926,46.012,45.9439,46.012,7400.0
2017-11-02 11:55:00,47.29,47.3,47.22,47.24,8833.0,45.9926,46.0023,45.9245,45.9439,8833.0
2017-11-02 12:00:00,47.23,47.24,47.16,47.22,10389.0,45.9342,45.9439,45.8661,45.9245,10389.0
2017-11-02 12:05:00,47.22,47.31,47.2,47.31,40092.0,45.9245,46.012,45.905,46.012,40092.0
2017-11-02 12:10:00,47.33,47.46,47.33,47.46,35977.0,46.0315,46.1579,46.0315,46.1579,35977.0
2017-11-02 12:15:00,47.46,47.54,47.45,47.51,24285.0,46.1579,46.2357,46.1482,46.2065,24285.0
2017-11-02 12:20:00,47.52,47.55,47.49,47.51,42615.0,46.2163,46.2454,46.1871,46.2065,42615.0
2017-11-02 12:25:00,47.51,47.55,47.42,47.52,28556.0,46.2065,46.2454,46.119,46.2163,28556.0
2017-11-02 12:30:00,47.52,47.52,47.4,47.45,33424.0,46.2163,46.2163,46.0996,46.1482,33424.0
2017-11-02 12:35:00,47.45,47.49,47.45,47.47,12600.0,46.1482,46.1871,46.1482,46.1676,12600.0
2017-11-02 12:40:00,47.47,47.58,47.47,47.58,45276.0,46.1676,46.2746,46.1676,46.2746,45276.0
2017-11-02 12:45:00,47.58,47.63,47.57,47.61,28564.0,46.2746,46.3232,46.2649,46.3038,28564.0
2017-11-02 12:50:00,47.6,47.68,47.56,47.64,30935.0,46.2941,46.3719,46.2552,46.333,30935.0
2017-11-02 12:55:00,47.64,47.68,47.57,47.58,11481.0,46.333,46.3719,46.2649,46.2746,11481.0
2017-11-02 13:00:00,47.59,47.62,47.5,47.51,23785.0,46.2843,46.3135,46.1968,46.2065,23785.0
2017-11-02 13:05:00,47.52,47.57,47.44,47.45,22674.0,46.2163,46.2649,46.1385,46.1482,22674.0
2017-11-02 13:10:00,47.45,47.45,47.35,47.41,34253.0,46.1482,46.1482,46.0509,46.1093,34253.0
2017-11-02 13:15:00,47.42,47.42,47.29,47.31,33574.0,46.119,46.119,45.9926,46.012,33574.0
2017-11-02 13:20:00,47.31,47.33,47.3,47.3,8245.0,46.012,46.0315,46.0023,46.0023,8245.0
2017-11-02 13:25:00,47.3,47.34,47.29,47.32,6361.0,46.0023,46.0412,45.9926,46.0217,6361.0
2017-11-02 13:30:00,47.31,47.33,47.27,47.33,10823.0,46.012,46.0315,45.9731,46.0315,10823.0
2017-11-02 13:35:00,47.32,47.33,47.28,47.3,6400.0,46.0217,46.0315,45.9828,46.0023,6400.0
2017-11-02 13:40:00,47.29,47.34,47.29,47.34,13535.0,45.9926,46.0412,45.9926,46.0412,13535.0
2017-11-02 13:45:00,47.33,47.34,47.3,47.31,7395.0,46.0315,46.0412,46.0023,46.012,7395.0
2017-11-02 13:50:00,47.31,47.36,47.3,47.36,8564.0,46.012,46.0607,46.0023,46.0607,8564.0
2017-11-02 13:55:00,47.36,47.38,47.34,47.37,11238.0,46.0607,46.0801,46.0412,46.0704,11238.0
2017-11-02 14:00:00,47.37,47.37,47.28,47.3,6989.0,46.0704,46.0704,45.9828,46.0023,6989.0
2017-11-02 14:05:00,47.31,47.33,47.28,47.3,11605.0,46.012,46.0315,45.9828,46.0023,11605.0
2017-11-02 14:10:00,47.31,47.32,47.21,47.22,36294.0,46.012,46.0217,45.9148,45.9245,36294.0
2017-11-02 14:15:00,47.22,47.27,47.18,47.26,9763.0,45.9245,45.9731,45.8856,45.9634,9763.0
2017-11-02 14:20:00,47.24,47.36,47.24,47.36,9201.0,45.9439,46.0607,45.9439,46.0607,9201.0
2017-11-02 14:25:00,47.36,47.44,47.35,47.44,20130.0,46.0607,46.1385,46.0509,46.1385,20130.0
2017-11-02 14:30:00,47.43,47.45,47.39,47.41,13834.0,46.1287,46.1482,46.0898,46.1093,13834.0
2017-11-02 14:35:00,47.4,47.46,47.39,47.45,4000.0,46.0996,46.1579,46.0898,46.1482,4000.0
2017-11-02 14:40:00,47.42,47.45,47.39,47.39,10700.0,46.119,46.1482,46.0898,46.0898,10700.0
2017-11-02 14:45:00,47.4,47.41,47.35,47.41,14148.0,46.0996,46.1093,46.0509,46.1093,14148.0
2017-11-02 14:50:00,47.4,47.43,47.37,47.38,10312.0,46.0996,46.1287,46.0704,46.0801,10312.0
2017-11-02 14:55:00,47.38,47.39,47.35,47.38,7654.0,46.0801,46.0898,46.0509,46.0801,7654.0
2017-11-02 15:00:00,47.39,47.39,47.32,47.36,8855.0,46.0898,46.0898,46.0217,46.0607,8855.0
2017-11-02 15:05:00,47.34,47.37,47.3,47.35,14091.0,46.0412,46.0704,46.0023,46.0509,14091.0
2017-11-02 15:10:00,47.35,47.42,47.34,47.39,19064.0,46.0509,46.119,46.0412,46.0898,19064.0
2017-11-02 15:15:00,47.39,47.43,47.38,47.4,12650.0,46.0898,46.1287,46.0801,46.0996,12650.0
2017-11-02 15:20:00,47.4,47.46,47.38,47.43,19580.0,46.0996,46.1579,46.0801,46.1287,19580.0
2017-11-02 15:25:00,47.45,47.5,47.43,47.45,22572.0,46.1482,46.1968,46.1287,46.1482,22572.0
2017-11-02 15:30:00,47.46,47.49,47.4,47.41,32586.0,46.1579,46.1871,46.0996,46.1093,32586.0
2017-11-02 15:35:00,47.41,47.45,47.39,47.42,43837.0,46.1093,46.1482,46.0898,46.119,43837.0
2017-11-02 15:40:00,47.43,47.5,47.41,47.47,40208.0,46.1287,46.1968,46.1093,46.1676,40208.0
2017-11-02 15:45:00,47.47,47.48,47.41,47.45,53115.0,46.1676,46.1774,46.1093,46.1482,53115.0
2017-11-02 15:50:00,47.44,47.46,47.42,47.42,45359.0,46.1385,46.1579,46.119,46.119,45359.0
2017-11-02 15:55:00,47.42,47.44,47.34,47.36,155009.0,46.119,46.1385,46.0412,46.0607,155009.0
2017-11-03 09:30:00,47.36,47.61,47.21,47.27,141055.0,46.0607,46.3038,45.9148,45.9731,141055.0
2017-11-03 09:35:00,47.23,47.23,47.01,47.09,82885.0,45.9342,45.9342,45.7203,45.7981,82885.0
2017-11-03 09:40:00,47.08,47.09,46.82,46.95,126753.0,45.7883,45.7981,45.5355,45.6619,126753.0
2017-11-03 09:45:00,46.95,46.97,46.84,46.95,84106.0,45.6619,45.6814,45.5549,45.6619,84106.0
2017-11-03 09:50:00,46.93,47.12,46.93,47.1,46975.0,45.6424,45.8272,45.6424,45.8078,46975.0
2017-11-03 09:55:00,47.1,47.11,46.97,47.07,25728.0,45.8078,45.8175,45.6814,45.7786,25728.0
2017-11-03 10:00:00,47.08,47.22,47.06,47.21,43397.0,45.7883,45.9245,45.7689,45.9148,43397.0
2017-11-03 10:05:00,47.23,47.23,47.1,47.12,30138.0,45.9342,45.9342,45.8078,45.8272,30138.0
2017-11-03 10:10:00,47.14,47.14,47.05,47.08,27604.0,45.8467,45.8467,45.7592,45.7883,27604.0
2017-11-03 10:15:00,47.09,47.16,47.08,47.15,31336.0,45.7981,45.8661,45.7883,45.8564,31336.0
2017-11-03 10:20:00,47.16,47.22,47.08,47.08,24937.0,45.8661,45.9245,45.7883,45.7883,24937.0
2017-11-03 10:25:00,47.1,47.16,47.04,47.07,20688.0,45.8078,45.8661,45.7494,45.7786,20688.0
2017-11-03 10:30:00,47.07,47.16,47.07,47.1,22568.0,45.7786,45.8661,45.7786,45.8078,22568.0
2017-11-03 10:35:00,47.1,47.11,47.06,47.07,15324.0,45.8078,45.8175,45.7689,45.7786,15324.0
2017-11-03 10:40:00,47.07,47.07,46.96,46.96,50865.0,45.7786,45.7786,45.6716,45.6716,50865.0
2017-11-03 10:45:00,46.97,47.02,46.95,46.97,45933.0,45.6814,45.73,45.6619,45.6814,45933.0
2017-11-03 10:50:00,46.96,47.02,46.96,46.99,15241.0,45.6716,45.73,45.6716,45.7008,15241.0
2017-11-03 10:55:00,46.99,47.1,46.99,47.09,13010.0,45.7008,45.8078,45.7008,45.7981,13010.0
2017-11-03 11:00:00,47.1,47.1,47.0,47.03,19685.0,45.8078,45.8078,45.7105,45.7397,19685.0
2017-11-03 11:05:00,47.02,47.03,46.98,46.99,22351.0,45.73,45.7397,45.6911,45.7008,22351.0
2017-11-03 11:10:00,47.0,47.0,46.95,46.98,33366.0,45.7105,45.7105,45.6619,45.6911,33366.0
2017-11-03 11:15:00,46.98,47.0,46.93,46.93,44809.0,45.6911,45.7105,45.6424,45.6424,44809.0
2017-11-03 11:20:00,46.94,46.95,46.81,46.82,55150.0,45.6522,45.6619,45.5257,45.5355,55150.0
2017-11-03 11:25:00,46.81,46.87,46.8,46.86,42295.0,45.5257,45.5841,45.516,45.5744,42295.0
2017-11-03 11:30:00,46.86,46.94,46.85,46.94,25519.0,45.5744,45.6522,45.5646,45.6522,25519.0
2017-11-03 11:35:00,46.94,46.94,46.86,46.86,17475.0,45.6522,45.6522,45.5744,45.5744,17475.0
2017-11-03 11:40:00,46.86,46.88,46.83,46.86,46512.0,45.5744,45.5938,45.5452,45.5744,46512.0
2017-11-03 11:45:00,46.85,46.92,46.85,46.88,15382.0,45.5646,45.6327,45.5646,45.5938,15382.0
2017-11-03 11:50:00,46.89,46.91,46.88,46.91,14058.0,45.6035,45.623,45.5938,45.623,14058.0
2017-11-03 11:55:00,46.9,46.91,46.86,46.87,27630.0,45.6133,45.623,45.5744,45.5841,27630.0
2017-11-03 12:00:00,46.88,46.9,46.85,46.88,16267.0,45.5938,45.6133,45.5646,45.5938,16267.0
2017-11-03 12:05:00,46.89,46.97,46.89,46.96,7728.0,45.6035,45.6814,45.6035,45.6716,7728.0
2017-11-03 12:10:00,46.97,47.07,46.97,47.05,53867.0,45.6814,45.7786,45.6814,45.7592,53867.0
2017-11-03 12:15:00,47.05,47.05,46.94,46.94,19027.0,45.7592,45.7592,45.6522,45.6522,19027.0
2017-11-03 12:20:00,46.93,47.0,46.9,46.99,17739.0,45.6424,45.7105,45.6133,45.7008,17739.0
2017-11-03 12:25:00,46.99,47.19,46.99,47.15,106578.0,45.7008,45.8953,45.7008,45.8564,106578.0
2017-11-03 12:30:00,47.15,47.16,47.08,47.08,13419.0,45.8564,45.8661,45.7883,45.7883,13419.0
2017-11-03 12:35:00,47.09,47.12,47.05,47.1,15551.0,45.7981,45.8272,45.7592,45.8078,15551.0
2017-11-03 12:40:00,47.1,47.15,47.09,47.12,16997.0,45.8078,45.8564,45.7981,45.8272,16997.0
2017-11-03 12:45:00,47.12,47.13,47.1,47.12,11727.0,45.8272,45.837,45.8078,45.8272,11727.0
2017-11-03 12:50:00,47.12,47.19,47.1,47.16,34128.0,45.8272,45.8953,45.8078,45.8661,34128.0
2017-11-03 12:55:00,47.18,47.19,47.11,47.18,23885.0,45.8856,45.8953,45.8175,45.8856,23885.0
2017-11-03 13:00:00,47.18,47.18,47.07,47.09,21897.0,45.8856,45.8856,45.7786,45.7981,21897.0
2017-11-03 13:05:00,47.1,47.1,47.06,47.08,17152.0,45.8078,45.8078,45.7689,45.7883,17152.0
2017-11-03 13:10:00,47.08,47.12,47.07,47.11,17357.0,45.7883,45.8272,45.7786,45.8175,17357.0
2017-11-03 13:15:00,47.11,47.11,47.06,47.08,14623.0,45.8175,45.8175,45.7689,45.7883,14623.0
2017-11-03 13:20:00,47.08,47.14,47.08,47.12,20312.0,45.7883,45.8467,45.7883,45.8272,20312.0
2017-11-03 13:25:00,47.12,47.15,47.09,47.11,18308.0,45.8272,45.8564,45.7981,45.8175,18308.0
2017-11-03 13:30:00,47.11,47.14,47.07,47.14,25489.0,45.8175,45.8467,45.7786,45.8467,25489.0
2017-11-03 13:35:00,47.15,47.21,47.11,47.12,34672.0,45.8564,45.9148,45.8175,45.8272,34672.0
2017-11-03 13:40:00,47.12,47.29,47.12,47.25,26761.0,45.8272,45.9926,45.8272,45.9537,26761.0
2017-11-03 13:45:00,47.24,47.29,47.23,47.23,39164.0,45.9439,45.9926,45.9342,45.9342,39164.0
2017-11-03 13:50:00,47.25,47.26,47.21,47.23,21159.0,45.9537,45.9634,45.9148,45.9342,21159.0
2017-11-03 13:55:00,47.23,47.3,47.23,47.25,32977.0,45.9342,46.0023,45.9342,45.9537,32977.0
2017-11-03 14:00:00,47.26,47.26,47.17,47.2,22577.0,45.9634,45.9634,45.8759,45.905,22577.0
2017-11-03 14:05:00,47.2,47.25,47.19,47.22,51314.0,45.905,45.9537,45.8953,45.9245,51314.0
2017-11-03 14:10:00,47.22,47.25,47.21,47.24,17935.0,45.9245,45.9537,45.9148,45.9439,17935.0
2017-11-03 14:15:00,47.25,47.38,47.24,47.38,23115.0,45.9537,46.0801,45.9439,46.0801,23115.0
2017-11-03 14:20:00,47.38,47.39,47.28,47.29,29338.0,46.0801,46.0898,45.9828,45.9926,29338.0
2017-11-03 14:25:00,47.29,47.31,47.28,47.28,23103.0,45.9926,46.012,45.9828,45.9828,23103.0
2017-11-03 14:30:00,47.28,47.28,47.24,47.26,27041.0,45.9828,45.9828,45.9439,45.9634,27041.0
2017-11-03 14:35:00,47.25,47.33,47.24,47.32,35532.0,45.9537,46.0315,45.9439,46.0217,35532.0
2017-11-03 14:40:00,47.32,47.33,47.25,47.3,37422.0,46.0217,46.0315,45.9537,46.0023,37422.0
2017-11-03 14:45:00,47.31,47.36,47.3,47.34,32288.0,46.012,46.0607,46.0023,46.0412,32288.0
2017-11-03 14:50:00,47.35,47.43,47.34,47.37,41471.0,46.0509,46.1287,46.0412,46.0704,41471.0
2017-11-03 14:55:00,47.37,47.38,47.32,47.33,27877.0,46.0704,46.0801,46.0217,46.0315,27877.0
2017-11-03 15:00:00,47.32,47.41,47.3,47.4,23760.0,46.0217,46.1093,46.0023,46.0996,23760.0
2017-11-03 15:05:00,47.4,47.42,47.36,47.37,22387.0,46.0996,46.119,46.0607,46.0704,22387.0
2017-11-03 15:10:00,47.37,47.38,47.27,47.29,35554.0,46.0704,46.0801,45.9731,45.9926,35554.0
2017-11-03 15:15:00,47.29,47.41,47.28,47.41,181501.0,45.9926,46.1093,45.9828,46.1093,181501.0
2017-11-03 15:20:00,47.42,47.47,47.38,47.4,41442.0,46.119,46.1676,46.0801,46.0996,41442.0
2017-11-03 15:25:00,47.4,47.43,47.36,47.43,24406.0,46.0996,46.1287,46.0607,46.1287,24406.0
2017-11-03 15:30:00,47.42,47.43,47.37,47.38,37989.0,46.119,46.1287,46.0704,46.0801,37989.0
2017-11-03 15:35:00,47.38,47.43,47.38,47.41,38365.0,46.0801,46.1287,46.0801,46.1093,38365.0
2017-11-03 15:40:00,47.41,47.49,47.4,47.48,104087.0,46.1093,46.1871,46.0996,46.1774,104087.0
2017-11-03 15:45:00,47.49,47.5,47.4,47.43,68539.0,46.1871,46.1968,46.0996,46.1287,68539.0
2017-11-03 15:50:00,47.43,47.47,47.4,47.41,109922.0,46.1287,46.1676,46.0996,46.1093,109922.0
2017-11-03 15:55:00,47.41,47.46,47.39,47.45,494235.0,46.1093,46.1579,46.0898,46.1482,494235.0
2017-11-06 09:30:00,47.46,47.65,47.43,47.6,92890.0,46.1579,46.3427,46.1287,46.2941,92890.0
2017-11-06 09:35:00,47.61,48.03,47.58,47.87,114286.0,46.3038,46.7123,46.2746,46.5567,114286.0
2017-11-06 09:40:00,47.85,47.86,47.71,47.79,50681.0,46.5372,46.5469,46.401,46.4789,50681.0
2017-11-06 09:45:00,47.78,47.92,47.71,47.84,69565.0,46.4691,46.6053,46.401,46.5275,69565.0
2017-11-06 09:50:00,47.88,47.92,47.78,47.82,64003.0,46.5664,46.6053,46.4691,46.508,64003.0
2017-11-06 09:55:00,47.8,47.94,47.79,47.93,18819.0,46.4886,46.6247,46.4789,46.615,18819.0
2017-11-06 10:00:00,47.91,47.95,47.82,47.82,33623.0,46.5956,46.6345,46.508,46.508,33623.0
2017-11-06 10:05:00,47.83,47.95,47.81,47.93,31992.0,46.5178,46.6345,46.4983,46.615,31992.0
2017-11-06 10:10:00,47.93,48.1,47.92,48.05,79354.0,46.615,46.7803,46.6053,46.7317,79354.0
2017-11-06 10:15:00,48.06,48.1,47.98,48.07,36647.0,46.7414,46.7803,46.6636,46.7512,36647.0
2017-11-06 10:20:00,48.06,48.1,47.95,48.0,55242.0,46.7414,46.7803,46.6345,46.6831,55242.0
2017-11-06 10:25:00,48.03,48.08,47.92,47.92,83690.0,46.7123,46.7609,46.6053,46.6053,83690.0
2017-11-06 10:30:00,47.92,47.95,47.8,47.83,50931.0,46.6053,46.6345,46.4886,46.5178,50931.0
2017-11-06 10:35:00,47.86,47.96,47.78,47.93,27430.0,46.5469,46.6442,46.4691,46.615,27430.0
2017-11-06 10:40:00,47.94,47.97,47.91,47.93,39211.0,46.6247,46.6539,46.5956,46.615,39211.0
2017-11-06 10:45:00,47.93,47.97,47.83,47.83,30988.0,46.615,46.6539,46.5178,46.5178,30988.0
2017-11-06 10:50:00,47.84,47.89,47.78,47.84,18152.0,46.5275,46.5761,46.4691,46.5275,18152.0
2017-11-06 10:55:00,47.84,47.89,47.81,47.89,13478.0,46.5275,46.5761,46.4983,46.5761,13478.0
2017-11-06 11:00:00,47.88,47.88,47.75,47.77,16034.0,46.5664,46.5664,46.44,46.4594,16034.0
2017-11-06 11:05:00,47.76,47.78,47.75,47.77,4649.0,46.4497,46.4691,46.44,46.4594,4649.0
2017-11-06 11:10:00,47.77,47.79,47.75,47.78,26486.0,46.4594,46.4789,46.44,46.4691,26486.0
2017-11-06 11:15:00,47.78,47.83,47.75,47.79,28591.0,46.4691,46.5178,46.44,46.4789,28591.0
2017-11-06 11:20:00,47.79,47.82,47.78,47.82,7187.0,46.4789,46.508,46.4691,46.508,7187.0
2017-11-06 11:25:00,47.81,47.81,47.75,47.79,24258.0,46.4983,46.4983,46.44,46.4789,24258.0
2017-11-06 11:30:00,47.79,47.79,47.74,47.75,29450.0,46.4789,46.4789,46.4302,46.44,29450.0
2017-11-06 11:35:00,47.74,47.77,47.74,47.75,28071.0,46.4302,46.4594,46.4302,46.44,28071.0
2017-11-06 11:40:00,47.75,47.75,47.72,47.74,27515.0,46.44,46.44,46.4108,46.4302,27515.0
2017-11-06 11:45:00,47.73,47.76,47.71,47.73,17694.0,46.4205,46.4497,46.401,46.4205,17694.0
2017-11-06 11:50:00,47.74,47.74,47.43,47.45,115863.0,46.4302,46.4302,46.1287,46.1482,115863.0
2017-11-06 11:55:00,47.43,47.53,47.32,47.53,81082.0,46.1287,46.226,46.0217,46.226,81082.0
2017-11-06 12:00:00,47.52,47.59,47.5,47.5,29728.0,46.2163,46.2843,46.1968,46.1968,29728.0
2017-11-06 12:05:00,47.5,47.55,47.47,47.54,18610.0,46.1968,46.2454,46.1676,46.2357,18610.0
2017-11-06 12:10:00,47.54,47.57,47.46,47.48,21217.0,46.2357,46.2649,46.1579,46.1774,21217.0
2017-11-06 12:15:00,47.49,47.51,47.45,47.45,19610.0,46.1871,46.2065,46.1482,46.1482,19610.0
2017-11-06 12:20:00,47.45,47.46,47.39,47.45,49704.0,46.1482,46.1579,46.0898,46.1482,49704.0
2017-11-06 12:25:00,47.44,47.46,47.42,47.43,8023.0,46.1385,46.1579,46.119,46.1287,8023.0
2017-11-06 12:30:00,47.42,47.43,47.28,47.28,25939.0,46.119,46.1287,45.9828,45.9828,25939.0
2017-11-06 12:35:00,47.3,47.35,47.28,47.35,41458.0,46.0023,46.0509,45.9828,46.0509,41458.0
2017-11-06 12:40:00,47.37,47.41,47.34,47.4,21690.0,46.0704,46.1093,46.0412,46.0996,21690.0
2017-11-06 12:45:00,47.4,47.41,47.31,47.34,29432.0,46.0996,46.1093,46.012,46.0412,29432.0
2017-11-06 12:50:00,47.34,47.41,47.33,47.37,37757.0,46.0412,46.1093,46.0315,46.0704,37757.0
2017-11-06 12:55:00,47.37,47.4,47.35,47.38,13083.0,46.0704,46.0996,46.0509,46.0801,13083.0
2017-11-06 13:00:00,47.38,47.48,47.38,47.47,37262.0,46.0801,46.1774,46.0801,46.1676,37262.0
2017-11-06 13:05:00,47.46,47.53,47.42,47.53,36881.0,46.1579,46.226,46.119,46.226,36881.0
2017-11-06 13:10:00,47.53,47.54,47.5,47.52,54788.0,46.226,46.2357,46.1968,46.2163,54788.0
2017-11-06 13:15:00,47.52,47.6,47.43,47.43,75565.0,46.2163,46.2941,46.1287,46.1287,75565.0
2017-11-06 13:20:00,47.44,47.44,47.38,47.41,27323.0,46.1385,46.1385,46.0801,46.1093,27323.0
2017-11-06 13:25:00,47.41,47.42,47.33,47.34,32472.0,46.1093,46.119,46.0315,46.0412,32472.0
2017-11-06 13:30:00,47.34,47.41,47.31,47.4,15600.0,46.0412,46.1093,46.012,46.0996,15600.0
2017-11-06 13:35:00,47.39,47.43,47.37,47.42,26074.0,46.0898,46.1287,46.0704,46.119,26074.0
2017-11-06 13:40:00,47.43,47.43,47.37,47.41,22077.0,46.1287,46.1287,46.0704,46.1093,22077.0
2017-11-06 13:45:00,47.41,47.43,47.4,47.4,22465.0,46.1093,46.1287,46.0996,46.0996,22465.0
2017-11-06 13:50:00,47.4,47.42,47.39,47.41,20706.0,46.0996,46.119,46.0898,46.1093,20706.0
2017-11-06 13:55:00,47.41,47.46,47.4,47.45,22427.0,46.1093,46.1579,46.0996,46.1482,22427.0
2017-11-06 14:00:00,47.45,47.52,47.44,47.45,30561.0,46.1482,46.2163,46.1385,46.1482,30561.0
2017-11-06 14:05:00,47.45,47.46,47.4,47.4,34747.0,46.1482,46.1579,46.0996,46.0996,34747.0
2017-11-06 14:10:00,47.39,47.4,47.34,47.37,24713.0,46.0898,46.0996,46.0412,46.0704,24713.0
2017-11-06 14:15:00,47.38,47.39,47.34,47.38,182873.0,46.0801,46.0898,46.0412,46.0801,182873.0
2017-11-06 14:20:00,47.38,47.39,47.35,47.38,16181.0,46.0801,46.0898,46.0509,46.0801,16181.0
2017-11-06 14:25:00,47.38,47.4,47.34,47.35,33211.0,46.0801,46.0996,46.0412,46.0509,33211.0
2017-11-06 14:30:00,47.36,47.39,47.34,47.38,35727.0,46.0607,46.0898,46.0412,46.0801,35727.0
2017-11-06 14:35:00,47.38,47.39,47.35,47.39,83458.0,46.0801,46.0898,46.0509,46.0898,83458.0
2017-11-06 14:40:00,47.38,47.46,47.38,47.46,17832.0,46.0801,46.1579,46.0801,46.1579,17832.0
2017-11-06 14:45:00,47.46,47.48,47.44,47.47,14210.0,46.1579,46.1774,46.1385,46.1676,14210.0
2017-11-06 14:50:00,47.47,47.48,47.46,47.48,10914.0,46.1676,46.1774,46.1579,46.1774,10914.0
2017-11-06 14:55:00,47.48,47.5,47.41,47.42,25705.0,46.1774,46.1968,46.1093,46.119,25705.0
2017-11-06 15:00:00,47.43,47.49,47.42,47.49,18128.0,46.1287,46.1871,46.119,46.1871,18128.0
2017-11-06 15:05:00,47.5,47.6,47.48,47.6,36691.0,46.1968,46.2941,46.1774,46.2941,36691.0
2017-11-06 15:10:00,47.6,47.62,47.47,47.53,33350.0,46.2941,46.3135,46.1676,46.226,33350.0
2017-11-06 15:15:00,47.53,47.58,47.52,47.53,17742.0,46.226,46.2746,46.2163,46.226,17742.0
2017-11-06 15:20:00,47.54,47.58,47.52,47.58,22321.0,46.2357,46.2746,46.2163,46.2746,22321.0
2017-11-06 15:25:00,47.58,47.59,47.55,47.59,22079.0,46.2746,46.2843,46.2454,46.2843,22079.0
2017-11-06 15:30:00,47.58,47.59,47.49,47.55,51456.0,46.2746,46.2843,46.1871,46.2454,51456.0
2017-11-06 15:35:00,47.55,47.58,47.55,47.58,36012.0,46.2454,46.2746,46.2454,46.2746,36012.0
2017-11-06 15:40:00,47.58,47.63,47.55,47.6,67818.0,46.2746,46.3232,46.2454,46.2941,67818.0
2017-11-06 15:45:00,47.61,47.61,47.53,47.53,37952.0,46.3038,46.3038,46.226,46.226,37952.0
2017-11-06 15:50:00,47.53,47.55,47.47,47.51,100825.0,46.226,46.2454,46.1676,46.2065,100825.0
2017-11-06 15:55:00,47.51,47.51,47.47,47.5,304529.0,46.2065,46.2065,46.1676,46.1968,304529.0
2017-11-07 09:30:00,47.49,47.54,47.14,47.22,95955.0,46.1871,46.2357,45.8467,45.9245,95955.0
2017-11-07 09:35:00,47.21,47.31,47.06,47.1,84291.0,45.9148,46.012,45.7689,45.8078,84291.0
2017-11-07 09:40:00,47.12,47.23,46.97,47.23,119834.0,45.8272,45.9342,45.6814,45.9342,119834.0
2017-11-07 09:45:00,47.22,47.23,47.0,47.0,90810.0,45.9245,45.9342,45.7105,45.7105,90810.0
2017-11-07 09:50:00,47.01,47.18,47.0,47.12,44293.0,45.7203,45.8856,45.7105,45.8272,44293.0
2017-11-07 09:55:00,47.11,47.17,46.98,47.04,115379.0,45.8175,45.8759,45.6911,45.7494,115379.0
2017-11-07 10:00:00,47.04,47.14,47.02,47.07,74446.0,45.7494,45.8467,45.73,45.7786,74446.0
2017-11-07 10:05:00,47.06,47.18,47.06,47.13,34419.0,45.7689,45.8856,45.7689,45.837,34419.0
2017-11-07 10:10:00,47.12,47.19,47.1,47.15,21125.0,45.8272,45.8953,45.8078,45.8564,21125.0
2017-11-07 10:15:00,47.14,47.18,47.08,47.13,34645.0,45.8467,45.8856,45.7883,45.837,34645.0
2017-11-07 10:20:00,47.12,47.18,47.04,47.09,31431.0,45.8272,45.8856,45.7494,45.7981,31431.0
2017-11-07 10:25:00,47.11,47.11,47.04,47.09,22194.0,45.8175,45.8175,45.7494,45.7981,22194.0
2017-11-07 10:30:00,47.09,47.13,47.06,47.08,23222.0,45.7981,45.837,45.7689,45.7883,23222.0
2017-11-07 10:35:00,47.08,47.14,47.08,47.09,46293.0,45.7883,45.8467,45.7883,45.7981,46293.0
2017-11-07 10:40:00,47.11,47.17,47.07,47.12,32201.0,45.8175,45.8759,45.7786,45.8272,32201.0
2017-11-07 10:45:00,47.12,47.19,47.07,47.12,39951.0,45.8272,45.8953,45.7786,45.8272,39951.0
2017-11-07 10:50:00,47.14,47.14,47.09,47.11,12388.0,45.8467,45.8467,45.7981,45.8175,12388.0
2017-11-07 10:55:00,47.1,47.1,46.76,46.8,193853.0,45.8078,45.8078,45.4771,45.516,193853.0
2017-11-07 11:00:00,46.8,46.94,46.79,46.93,42119.0,45.516,45.6522,45.5063,45.6424,42119.0
2017-11-07 11:05:00,46.93,47.01,46.9,46.96,30661.0,45.6424,45.7203,45.6133,45.6716,30661.0
2017-11-07 11:10:00,46.96,46.98,46.9,46.94,23916.0,45.6716,45.6911,45.6133,45.6522,23916.0
2017-11-07 11:15:00,46.96,47.0,46.95,47.0,6653.0,45.6716,45.7105,45.6619,45.7105,6653.0
2017-11-07 11:20:00,47.0,47.0,46.95,47.0,18247.0,45.7105,45.7105,45.6619,45.7105,18247.0
2017-11-07 11:25:00,47.0,47.0,46.9,46.92,30543.0,45.7105,45.7105,45.6133,45.6327,30543.0
2017-11-07 11:30:00,46.92,46.92,46.83,46.87,36456.0,45.6327,45.6327,45.5452,45.5841,36456.0
2017-11-07 11:35:00,46.87,46.89,46.84,46.87,19126.0,45.5841,45.6035,45.5549,45.5841,19126.0
2017-11-07 11:40:00,46.88,46.89,46.86,46.88,11200.0,45.5938,45.6035,45.5744,45.5938,11200.0
2017-11-07 11:45:00,46.9,46.94,46.87,46.89,18557.0,45.6133,45.6522,45.5841,45.6035,18557.0
2017-11-07 11:50:00,46.9,46.91,46.82,46.82,38852.0,45.6133,45.623,45.5355,45.5355,38852.0
2017-11-07 11:55:00,46.81,46.81,46.64,46.7,101374.0,45.5257,45.5257,45.3604,45.4188,101374.0
2017-11-07 12:00:00,46.69,46.81,46.66,46.77,52228.0,45.409,45.5257,45.3799,45.4868,52228.0
2017-11-07 12:05:00,46.77,46.8,46.7,46.72,22369.0,45.4868,45.516,45.4188,45.4382,22369.0
2017-11-07 12:10:00,46.72,46.77,46.61,46.76,33962.0,45.4382,45.4868,45.3312,45.4771,33962.0
2017-11-07 12:15:00,46.75,46.8,46.74,46.77,14861.0,45.4674,45.516,45.4577,45.4868,14861.0
2017-11-07 12:20:00,46.77,46.81,46.68,46.68,19249.0,45.4868,45.5257,45.3993,45.3993,19249.0
2017-11-07 12:25:00,46.68,46.75,46.68,46.74,7992.0,45.3993,45.4674,45.3993,45.4577,7992.0
2017-11-07 12:30:00,46.75,46.76,46.67,46.67,17315.0,45.4674,45.4771,45.3896,45.3896,17315.0
2017-11-07 12:35:00,46.67,46.74,46.67,46.74,14670.0,45.3896,45.4577,45.3896,45.4577,14670.0
2017-11-07 12:40:00,46.73,46.74,46.67,46.67,12413.0,45.4479,45.4577,45.3896,45.3896,12413.0
2017-11-07 12:45:00,46.67,46.67,46.64,46.65,30743.0,45.3896,45.3896,45.3604,45.3701,30743.0
2017-11-07 12:50:00,46.65,46.68,46.62,46.63,36493.0,45.3701,45.3993,45.341,45.3507,36493.0
2017-11-07 12:55:00,46.63,46.64,46.56,46.56,53701.0,45.3507,45.3604,45.2826,45.2826,53701.0
2017-11-07 13:00:00,46.57,46.62,46.55,46.57,16913.0,45.2923,45.341,45.2729,45.2923,16913.0
2017-11-07 13:05:00,46.58,46.66,46.57,46.62,16799.0,45.3021,45.3799,45.2923,45.341,16799.0
2017-11-07 13:10:00,46.63,46.65,46.62,46.62,9915.0,45.3507,45.3701,45.341,45.341,9915.0
2017-11-07 13:15:00,46.62,46.65,46.6,46.63,34757.0,45.341,45.3701,45.3215,45.3507,34757.0
2017-11-07 13:20:00,46.64,46.67,46.62,46.62,15310.0,45.3604,45.3896,45.341,45.341,15310.0
2017-11-07 13:25:00,46.63,46.69,46.63,46.68,12346.0,45.3507,45.409,45.3507,45.3993,12346.0
2017-11-07 13:30:00,46.69,46.72,46.67,46.67,22815.0,45.409,45.4382,45.3896,45.3896,22815.0
2017-11-07 13:35:00,46.66,46.68,46.65,46.66,12449.0,45.3799,45.3993,45.3701,45.3799,12449.0
2017-11-07 13:40:00,46.64,46.69,46.63,46.66,16414.0,45.3604,45.409,45.3507,45.3799,16414.0
2017-11-07 13:45:00,46.66,46.67,46.63,46.64,25407.0,45.3799,45.3896,45.3507,45.3604,25407.0
2017-11-07 13:50:00,46.65,46.65,46.58,46.58,33992.0,45.3701,45.3701,45.3021,45.3021,33992.0
2017-11-07 13:55:00,46.58,46.6,46.56,46.57,19804.0,45.3021,45.3215,45.2826,45.2923,19804.0
2017-11-07 14:00:00,46.58,46.62,46.57,46.59,20737.0,45.3021,45.341,45.2923,45.3118,20737.0
2017-11-07 14:05:00,46.59,46.64,46.59,46.62,11979.0,45.3118,45.3604,45.3118,45.341,11979.0
2017-11-07 14:10:00,46.62,46.67,46.61,46.62,24297.0,45.341,45.3896,45.3312,45.341,24297.0
2017-11-07 14:15:00,46.61,46.65,46.6,46.64,21067.0,45.3312,45.3701,45.3215,45.3604,21067.0
2017-11-07 14:20:00,46.63,46.65,46.6,46.61,27081.0,45.3507,45.3701,45.3215,45.3312,27081.0
2017-11-07 14:25:00,46.62,46.63,46.6,46.62,37707.0,45.341,45.3507,45.3215,45.341,37707.0
2017-11-07 14:30:00,46.62,46.62,46.6,46.62,32195.0,45.341,45.341,45.3215,45.341,32195.0
2017-11-07 14:35:00,46.61,46.64,46.6,46.63,30237.0,45.3312,45.3604,45.3215,45.3507,30237.0
2017-11-07 14:40:00,46.63,46.65,46.62,46.63,33044.0,45.3507,45.3701,45.341,45.3507,33044.0
2017-11-07 14:45:00,46.63,46.64,46.62,46.63,19023.0,45.3507,45.3604,45.341,45.3507,19023.0
2017-11-07 14:50:00,46.64,46.64,46.61,46.64,44071.0,45.3604,45.3604,45.3312,45.3604,44071.0
2017-11-07 14:55:00,46.65,46.66,46.63,46.64,26382.0,45.3701,45.3799,45.3507,45.3604,26382.0
2017-11-07 15:00:00,46.63,46.67,46.61,46.64,25481.0,45.3507,45.3896,45.3312,45.3604,25481.0
2017-11-07 15:05:00,46.64,46.66,46.62,46.65,25104.0,45.3604,45.3799,45.341,45.3701,25104.0
2017-11-07 15:10:00,46.66,46.66,46.63,46.64,21093.0,45.3799,45.3799,45.3507,45.3604,21093.0
2017-11-07 15:15:00,46.64,46.65,46.62,46.63,41931.0,45.3604,45.3701,45.341,45.3507,41931.0
2017-11-07 15:20:00,46.64,46.64,46.59,46.6,32771.0,45.3604,45.3604,45.3118,45.3215,32771.0
2017-11-07 15:25:00,46.61,46.61,46.53,46.56,49998.0,45.3312,45.3312,45.2534,45.2826,49998.0
2017-11-07 15:30:00,46.56,46.6,46.53,46.53,32979.0,45.2826,45.3215,45.2534,45.2534,32979.0
2017-11-07 15:35:00,46.53,46.61,46.53,46.56,59111.0,45.2534,45.3312,45.2534,45.2826,59111.0
2017-11-07 15:40:00,46.56,46.57,46.52,46.52,57083.0,45.2826,45.2923,45.2437,45.2437,57083.0
2017-11-07 15:45:00,46.52,46.53,46.45,46.53,63338.0,45.2437,45.2534,45.1756,45.2534,63338.0
2017-11-07 15:50:00,46.53,46.55,46.46,46.46,105864.0,45.2534,45.2729,45.1853,45.1853,105864.0
2017-11-07 15:55:00,46.46,46.47,46.4,46.46,199429.0,45.1853,45.1951,45.127,45.1853,199429.0
2017-11-08 09:30:00,46.42,46.42,45.84,46.02,120250.0,45.1464,45.1464,44.5824,44.7574,120250.0
2017-11-08 09:35:00,46.06,46.4,46.04,46.36,56018.0,44.7963,45.127,44.7769,45.0881,56018.0
2017-11-08 09:40:00,46.37,46.46,46.3,46.33,40415.0,45.0978,45.1853,45.0297,45.0589,40415.0
2017-11-08 09:45:00,46.34,46.62,46.34,46.58,52646.0,45.0686,45.341,45.0686,45.3021,52646.0
2017-11-08 09:50:00,46.58,46.72,46.57,46.67,61834.0,45.3021,45.4382,45.2923,45.3896,61834.0
2017-11-08 09:55:00,46.65,46.69,46.61,46.69,15140.0,45.3701,45.409,45.3312,45.409,15140.0
2017-11-08 10:00:00,46.7,46.95,46.7,46.91,146030.0,45.4188,45.6619,45.4188,45.623,146030.0
2017-11-08 10:05:00,46.92,46.98,46.72,46.72,52647.0,45.6327,45.6911,45.4382,45.4382,52647.0
2017-11-08 10:10:00,46.73,46.8,46.72,46.78,32077.0,45.4479,45.516,45.4382,45.4966,32077.0
2017-11-08 10:15:00,46.79,46.8,46.58,46.61,24990.0,45.5063,45.516,45.3021,45.3312,24990.0
2017-11-08 10:20:00,46.61,46.62,46.53,46.61,12190.0,45.3312,45.341,45.2534,45.3312,12190.0
2017-11-08 10:25:00,46.61,46.66,46.56,46.66,19103.0,45.3312,45.3799,45.2826,45.3799,19103.0
2017-11-08 10:30:00,46.66,46.77,46.64,46.66,31693.0,45.3799,45.4868,45.3604,45.3799,31693.0
2017-11-08 10:35:00,46.67,46.69,46.61,46.69,19696.0,45.3896,45.409,45.3312,45.409,19696.0
2017-11-08 10:40:00,46.67,46.67,46.57,46.65,12345.0,45.3896,45.3896,45.2923,45.3701,12345.0
2017-11-08 10:45:00,46.65,46.65,46.5,46.61,26976.0,45.3701,45.3701,45.2242,45.3312,26976.0
2017-11-08 10:50:00,46.6,46.71,46.6,46.63,21412.0,45.3215,45.4285,45.3215,45.3507,21412.0
2017-11-08 10:55:00,46.62,46.62,46.57,46.61,16724.0,45.341,45.341,45.2923,45.3312,16724.0
2017-11-08 11:00:00,46.61,46.66,46.56,46.57,38265.0,45.3312,45.3799,45.2826,45.2923,38265.0
2017-11-08 11:05:00,46.56,46.6,46.52,46.57,24766.0,45.2826,45.3215,45.2437,45.2923,24766.0
2017-11-08 11:10:00,46.58,46.6,46.56,46.57,7694.0,45.3021,45.3215,45.2826,45.2923,7694.0
2017-11-08 11:15:00,46.57,46.61,46.54,46.54,11113.0,45.2923,45.3312,45.2631,45.2631,11113.0
2017-11-08 11:20:00,46.54,46.61,46.53,46.6,9659.0,45.2631,45.3312,45.2534,45.3215,9659.0
2017-11-08 11:25:00,46.6,46.62,46.56,46.58,6100.0,45.3215,45.341,45.2826,45.3021,6100.0
2017-11-08 11:30:00,46.58,46.6,46.52,46.52,13673.0,45.3021,45.3215,45.2437,45.2437,13673.0
2017-11-08 11:35:00,46.53,46.61,46.51,46.56,15826.0,45.2534,45.3312,45.234,45.2826,15826.0
2017-11-08 11:40:00,46.57,46.62,46.53,46.62,35319.0,45.2923,45.341,45.2534,45.341,35319.0
2017-11-08 11:45:00,46.62,46.65,46.62,46.63,15726.0,45.341,45.3701,45.341,45.3507,15726.0
2017-11-08 11:50:00,46.64,46.64,46.52,46.54,49237.0,45.3604,45.3604,45.2437,45.2631,49237.0
2017-11-08 11:55:00,46.55,46.57,46.44,46.51,59260.0,45.2729,45.2923,45.1659,45.234,59260.0
2017-11-08 12:00:00,46.53,46.57,46.52,46.55,22164.0,45.2534,45.2923,45.2437,45.2729,22164.0
2017-11-08 12:05:00,46.54,46.6,46.54,46.57,6747.0,45.2631,45.3215,45.2631,45.2923,6747.0
2017-11-08 12:10:00,46.56,46.57,46.52,46.57,9950.0,45.2826,45.2923,45.2437,45.2923,9950.0
2017-11-08 12:15:00,46.57,46.6,46.56,46.59,11549.0,45.2923,45.3215,45.2826,45.3118,11549.0
2017-11-08 12:20:00,46.59,46.61,46.58,46.6,9297.0,45.3118,45.3312,45.3021,45.3215,9297.0
2017-11-08 12:25:00,46.61,46.61,46.56,46.6,16717.0,45.3312,45.3312,45.2826,45.3215,16717.0
2017-11-08 12:30:00,46.6,46.6,46.56,46.56,3206.0,45.3215,45.3215,45.2826,45.2826,3206.0
2017-11-08 12:35:00,46.56,46.6,46.54,46.54,18997.0,45.2826,45.3215,45.2631,45.2631,18997.0
2017-11-08 12:40:00,46.53,46.54,46.46,46.5,19201.0,45.2534,45.2631,45.1853,45.2242,19201.0
2017-11-08 12:45:00,46.51,46.56,46.5,46.56,13059.0,45.234,45.2826,45.2242,45.2826,13059.0
2017-11-08 12:50:00,46.57,46.6,46.56,46.6,9946.0,45.2923,45.3215,45.2826,45.3215,9946.0
2017-11-08 12:55:00,46.6,46.61,46.58,46.6,18213.0,45.3215,45.3312,45.3021,45.3215,18213.0
2017-11-08 13:00:00,46.61,46.69,46.6,46.67,28308.0,45.3312,45.409,45.3215,45.3896,28308.0
2017-11-08 13:05:00,46.66,46.68,46.59,46.62,10804.0,45.3799,45.3993,45.3118,45.341,10804.0
2017-11-08 13:10:00,46.59,46.59,46.54,46.59,8984.0,45.3118,45.3118,45.2631,45.3118,8984.0
2017-11-08 13:15:00,46.59,46.59,46.54,46.55,12129.0,45.3118,45.3118,45.2631,45.2729,12129.0
2017-11-08 13:20:00,46.55,46.62,46.55,46.62,26219.0,45.2729,45.341,45.2729,45.341,26219.0
2017-11-08 13:25:00,46.61,46.62,46.6,46.62,6340.0,45.3312,45.341,45.3215,45.341,6340.0
2017-11-08 13:30:00,46.61,46.65,46.6,46.64,10200.0,45.3312,45.3701,45.3215,45.3604,10200.0
2017-11-08 13:35:00,46.64,46.66,46.6,46.61,14800.0,45.3604,45.3799,45.3215,45.3312,14800.0
2017-11-08 13:40:00,46.61,46.66,46.6,46.65,18212.0,45.3312,45.3799,45.3215,45.3701,18212.0
2017-11-08 13:45:00,46.66,46.66,46.62,46.63,5857.0,45.3799,45.3799,45.341,45.3507,5857.0
2017-11-08 13:50:00,46.63,46.64,46.62,46.62,4655.0,45.3507,45.3604,45.341,45.341,4655.0
2017-11-08 13:55:00,46.63,46.63,46.59,46.6,12251.0,45.3507,45.3507,45.3118,45.3215,12251.0
2017-11-08 14:00:00,46.59,46.64,46.59,46.62,34782.0,45.3118,45.3604,45.3118,45.341,34782.0
2017-11-08 14:05:00,46.62,46.65,46.61,46.64,9821.0,45.341,45.3701,45.3312,45.3604,9821.0
2017-11-08 14:10:00,46.64,46.64,46.54,46.55,13106.0,45.3604,45.3604,45.2631,45.2729,13106.0
2017-11-08 14:15:00,46.57,46.62,46.56,46.62,10722.0,45.2923,45.341,45.2826,45.341,10722.0
2017-11-08 14:20:00,46.62,46.62,46.6,46.6,4807.0,45.341,45.341,45.3215,45.3215,4807.0
2017-11-08 14:25:00,46.61,46.62,46.57,46.6,17419.0,45.3312,45.341,45.2923,45.3215,17419.0
2017-11-08 14:30:00,46.61,46.64,46.59,46.6,28303.0,45.3312,45.3604,45.3118,45.3215,28303.0
2017-11-08 14:35:00,46.61,46.64,46.57,46.64,29626.0,45.3312,45.3604,45.2923,45.3604,29626.0
2017-11-08 14:40:00,46.65,46.79,46.65,46.78,24271.0,45.3701,45.5063,45.3701,45.4966,24271.0
2017-11-08 14:45:00,46.79,46.8,46.74,46.75,38838.0,45.5063,45.516,45.4577,45.4674,38838.0
2017-11-08 14:50:00,46.74,46.75,46.7,46.73,13259.0,45.4577,45.4674,45.4188,45.4479,13259.0
2017-11-08 14:55:00,46.71,46.71,46.68,46.7,4192.0,45.4285,45.4285,45.3993,45.4188,4192.0
2017-11-08 15:00:00,46.7,46.7,46.66,46.67,15557.0,45.4188,45.4188,45.3799,45.3896,15557.0
2017-11-08 15:05:00,46.67,46.67,46.61,46.62,28733.0,45.3896,45.3896,45.3312,45.341,28733.0
2017-11-08 15:10:00,46.62,46.64,46.54,46.55,55097.0,45.341,45.3604,45.2631,45.2729,55097.0
2017-11-08 15:15:00,46.55,46.55,46.49,46.5,48177.0,45.2729,45.2729,45.2145,45.2242,48177.0
2017-11-08 15:20:00,46.5,46.58,46.49,46.55,19752.0,45.2242,45.3021,45.2145,45.2729,19752.0
2017-11-08 15:25:00,46.54,46.58,46.52,46.52,24793.0,45.2631,45.3021,45.2437,45.2437,24793.0
2017-11-08 15:30:00,46.53,46.55,46.51,46.52,23526.0,45.2534,45.2729,45.234,45.2437,23526.0
2017-11-08 15:35:00,46.52,46.56,46.51,46.55,23556.0,45.2437,45.2826,45.234,45.2729,23556.0
2017-11-08 15:40:00,46.54,46.54,46.45,46.46,50742.0,45.2631,45.2631,45.1756,45.1853,50742.0
2017-11-08 15:45:00,46.46,46.46,46.36,46.39,74979.0,45.1853,45.1853,45.0881,45.1173,74979.0
2017-11-08 15:50:00,46.38,46.39,46.25,46.36,204817.0,45.1075,45.1173,44.9811,45.0881,204817.0
2017-11-08 15:55:00,46.35,46.38,46.3,46.37,275655.0,45.0784,45.1075,45.0297,45.0978,275655.0
2017-11-09 09:30:00,45.85,46.22,45.66,46.09,114945.0,44.5921,44.9519,44.4073,44.8255,114945.0
2017-11-09 09:35:00,46.09,46.09,45.81,46.05,53076.0,44.8255,44.8255,44.5532,44.7866,53076.0
2017-11-09 09:40:00,46.02,46.14,45.88,45.92,38287.0,44.7574,44.8741,44.6213,44.6602,38287.0
2017-11-09 09:45:00,45.9,46.07,45.87,46.01,19271.0,44.6407,44.806,44.6115,44.7477,19271.0
2017-11-09 09:50:00,46.03,46.07,45.96,46.0,29722.0,44.7671,44.806,44.6991,44.738,29722.0
2017-11-09 09:55:00,46.0,46.07,45.96,46.05,16026.0,44.738,44.806,44.6991,44.7866,16026.0
2017-11-09 10:00:00,46.07,46.24,46.0,46.03,37270.0,44.806,44.9714,44.738,44.7671,37270.0
2017-11-09 10:05:00,46.04,46.1,45.99,46.03,27107.0,44.7769,44.8352,44.7282,44.7671,27107.0
2017-11-09 10:10:00,46.05,46.13,46.03,46.06,23243.0,44.7866,44.8644,44.7671,44.7963,23243.0
2017-11-09 10:15:00,46.08,46.13,46.06,46.13,17481.0,44.8158,44.8644,44.7963,44.8644,17481.0
2017-11-09 10:20:00,46.16,46.19,46.06,46.18,18578.0,44.8936,44.9228,44.7963,44.913,18578.0
2017-11-09 10:25:00,46.19,46.19,46.11,46.14,15500.0,44.9228,44.9228,44.8449,44.8741,15500.0
2017-11-09 10:30:00,46.14,46.21,46.13,46.16,10197.0,44.8741,44.9422,44.8644,44.8936,10197.0
2017-11-09 10:35:00,46.16,46.26,46.16,46.23,20913.0,44.8936,44.9908,44.8936,44.9617,20913.0
2017-11-09 10:40:00,46.23,46.29,46.19,46.25,11327.0,44.9617,45.02,44.9228,44.9811,11327.0
2017-11-09 10:45:00,46.25,46.32,46.25,46.28,11645.0,44.9811,45.0492,44.9811,45.0103,11645.0
2017-11-09 10:50:00,46.3,46.32,46.23,46.26,16903.0,45.0297,45.0492,44.9617,44.9908,16903.0
2017-11-09 10:55:00,46.26,46.34,46.21,46.34,8540.0,44.9908,45.0686,44.9422,45.0686,8540.0
2017-11-09 11:00:00,46.35,46.35,46.23,46.25,10737.0,45.0784,45.0784,44.9617,44.9811,10737.0
2017-11-09 11:05:00,46.27,46.32,46.25,46.3,25361.0,45.0006,45.0492,44.9811,45.0297,25361.0
2017-11-09 11:10:00,46.3,46.31,46.15,46.2,35919.0,45.0297,45.0395,44.8838,44.9325,35919.0
2017-11-09 11:15:00,46.2,46.2,46.06,46.08,13000.0,44.9325,44.9325,44.7963,44.8158,13000.0
2017-11-09 11:20:00,46.08,46.09,45.89,45.89,48786.0,44.8158,44.8255,44.631,44.631,48786.0
2017-11-09 11:25:00,45.89,45.99,45.87,45.97,27255.0,44.631,44.7282,44.6115,44.7088,27255.0
2017-11-09 11:30:00,45.97,45.98,45.79,45.8,76388.0,44.7088,44.7185,44.5337,44.5435,76388.0
2017-11-09 11:35:00,45.81,45.91,45.77,45.8,52643.0,44.5532,44.6504,44.5143,44.5435,52643.0
2017-11-09 11:40:00,45.8,45.86,45.78,45.8,32072.0,44.5435,44.6018,44.524,44.5435,32072.0
2017-11-09 11:45:00,45.8,45.86,45.73,45.84,36151.0,44.5435,44.6018,44.4754,44.5824,36151.0
2017-11-09 11:50:00,45.84,45.86,45.71,45.74,40322.0,44.5824,44.6018,44.4559,44.4851,40322.0
2017-11-09 11:55:00,45.74,45.8,45.69,45.79,51239.0,44.4851,44.5435,44.4365,44.5337,51239.0
2017-11-09 12:00:00,45.79,45.79,45.68,45.7,36416.0,44.5337,44.5337,44.4267,44.4462,36416.0
2017-11-09 12:05:00,45.69,45.85,45.68,45.78,31062.0,44.4365,44.5921,44.4267,44.524,31062.0
2017-11-09 12:10:00,45.77,45.78,45.66,45.7,33637.0,44.5143,44.524,44.4073,44.4462,33637.0
2017-11-09 12:15:00,45.69,45.77,45.67,45.72,22740.0,44.4365,44.5143,44.417,44.4656,22740.0
2017-11-09 12:20:00,45.72,45.74,45.61,45.63,34575.0,44.4656,44.4851,44.3587,44.3781,34575.0
2017-11-09 12:25:00,45.63,45.66,45.46,45.46,48949.0,44.3781,44.4073,44.2128,44.2128,48949.0
2017-11-09 12:30:00,45.47,45.55,45.45,45.5,34266.0,44.2225,44.3003,44.2031,44.2517,34266.0
2017-11-09 12:35:00,45.53,45.68,45.53,45.63,32541.0,44.2809,44.4267,44.2809,44.3781,32541.0
2017-11-09 12:40:00,45.64,45.64,45.52,45.58,18186.0,44.3878,44.3878,44.2711,44.3295,18186.0
2017-11-09 12:45:00,45.59,45.59,45.46,45.51,38261.0,44.3392,44.3392,44.2128,44.2614,38261.0
2017-11-09 12:50:00,45.5,45.63,45.44,45.61,52908.0,44.2517,44.3781,44.1933,44.3587,52908.0
2017-11-09 12:55:00,45.62,45.62,45.52,45.61,26651.0,44.3684,44.3684,44.2711,44.3587,26651.0
2017-11-09 13:00:00,45.61,45.66,45.54,45.62,26648.0,44.3587,44.4073,44.2906,44.3684,26648.0
2017-11-09 13:05:00,45.61,45.65,45.56,45.65,20014.0,44.3587,44.3976,44.31,44.3976,20014.0
2017-11-09 13:10:00,45.66,45.69,45.64,45.68,25695.0,44.4073,44.4365,44.3878,44.4267,25695.0
2017-11-09 13:15:00,45.67,45.72,45.63,45.72,41545.0,44.417,44.4656,44.3781,44.4656,41545.0
2017-11-09 13:20:00,45.72,45.78,45.69,45.69,60837.0,44.4656,44.524,44.4365,44.4365,60837.0
2017-11-09 13:25:00,45.69,45.78,45.67,45.74,25667.0,44.4365,44.524,44.417,44.4851,25667.0
2017-11-09 13:30:00,45.75,45.78,45.73,45.75,35719.0,44.4948,44.524,44.4754,44.4948,35719.0
2017-11-09 13:35:00,45.75,45.76,45.66,45.67,17749.0,44.4948,44.5045,44.4073,44.417,17749.0
2017-11-09 13:40:00,45.67,45.69,45.66,45.68,28156.0,44.417,44.4365,44.4073,44.4267,28156.0
2017-11-09 13:45:00,45.67,45.72,45.61,45.62,59508.0,44.417,44.4656,44.3587,44.3684,59508.0
2017-11-09 13:50:00,45.62,45.65,45.57,45.63,31157.0,44.3684,44.3976,44.3198,44.3781,31157.0
2017-11-09 13:55:00,45.63,45.66,45.59,45.63,24879.0,44.3781,44.4073,44.3392,44.3781,24879.0
2017-11-09 14:00:00,45.62,45.67,45.55,45.58,23244.0,44.3684,44.417,44.3003,44.3295,23244.0
2017-11-09 14:05:00,45.57,45.61,45.54,45.55,27738.0,44.3198,44.3587,44.2906,44.3003,27738.0
2017-11-09 14:10:00,45.54,45.59,45.5,45.5,35971.0,44.2906,44.3392,44.2517,44.2517,35971.0
2017-11-09 14:15:00,45.51,45.54,45.48,45.5,47520.0,44.2614,44.2906,44.2322,44.2517,47520.0
2017-11-09 14:20:00,45.51,45.53,45.48,45.48,30214.0,44.2614,44.2809,44.2322,44.2322,30214.0
2017-11-09 14:25:00,45.48,45.49,45.45,45.46,29606.0,44.2322,44.242,44.2031,44.2128,29606.0
2017-11-09 14:30:00,45.46,45.48,45.43,45.45,24263.0,44.2128,44.2322,44.1836,44.2031,24263.0
2017-11-09 14:35:00,45.46,45.48,45.41,45.44,41977.0,44.2128,44.2322,44.1642,44.1933,41977.0
2017-11-09 14:40:00,45.43,45.44,45.39,45.41,34312.0,44.1836,44.1933,44.1447,44.1642,34312.0
2017-11-09 14:45:00,45.41,45.42,45.36,45.41,46569.0,44.1642,44.1739,44.1155,44.1642,46569.0
2017-11-09 14:50:00,45.42,45.5,45.41,45.43,17514.0,44.1739,44.2517,44.1642,44.1836,17514.0
2017-11-09 14:55:00,45.42,45.52,45.42,45.51,34512.0,44.1739,44.2711,44.1739,44.2614,34512.0
2017-11-09 15:00:00,45.5,45.54,45.46,45.5,21024.0,44.2517,44.2906,44.2128,44.2517,21024.0
2017-11-09 15:05:00,45.51,45.58,45.5,45.58,16974.0,44.2614,44.3295,44.2517,44.3295,16974.0
2017-11-09 15:10:00,45.59,45.67,45.56,45.65,43301.0,44.3392,44.417,44.31,44.3976,43301.0
2017-11-09 15:15:00,45.64,45.7,45.64,45.7,31049.0,44.3878,44.4462,44.3878,44.4462,31049.0
2017-11-09 15:20:00,45.69,45.75,45.69,45.73,39724.0,44.4365,44.4948,44.4365,44.4754,39724.0
2017-11-09 15:25:00,45.73,45.74,45.67,45.74,37234.0,44.4754,44.4851,44.417,44.4851,37234.0
2017-11-09 15:30:00,45.74,45.76,45.71,45.75,38723.0,44.4851,44.5045,44.4559,44.4948,38723.0
2017-11-09 15:35:00,45.75,45.78,45.72,45.75,47803.0,44.4948,44.524,44.4656,44.4948,47803.0
2017-11-09 15:40:00,45.75,45.81,45.71,45.75,81886.0,44.4948,44.5532,44.4559,44.4948,81886.0
2017-11-09 15:45:00,45.74,45.78,45.74,45.75,69348.0,44.4851,44.524,44.4851,44.4948,69348.0
2017-11-09 15:50:00,45.75,45.78,45.72,45.75,131095.0,44.4948,44.524,44.4656,44.4948,131095.0
2017-11-09 15:55:00,45.74,45.8,45.73,45.77,209443.0,44.4851,44.5435,44.4754,44.5143,209443.0
2017-11-10 09:30:00,45.61,45.93,45.56,45.84,80531.0,44.4555,44.7674,44.4067,44.6797,80531.0
2017-11-10 09:35:00,45.84,45.93,45.76,45.9,49921.0,44.6797,44.7674,44.6017,44.7381,49921.0
2017-11-10 09:40:00,45.89,45.94,45.81,45.9,26342.0,44.7284,44.7771,44.6504,44.7381,26342.0
2017-11-10 09:45:00,45.9,45.99,45.89,45.91,13410.0,44.7381,44.8259,44.7284,44.7479,13410.0
2017-11-10 09:50:00,45.91,45.91,45.8,45.87,16200.0,44.7479,44.7479,44.6407,44.7089,16200.0
2017-11-10 09:55:00,45.89,45.89,45.73,45.79,25509.0,44.7284,44.7284,44.5724,44.6309,25509.0
2017-11-10 10:00:00,45.78,45.79,45.65,45.74,25613.0,44.6212,44.6309,44.4945,44.5822,25613.0
2017-11-10 10:05:00,45.74,45.8,45.73,45.76,14084.0,44.5822,44.6407,44.5724,44.6017,14084.0
2017-11-10 10:10:00,45.76,45.78,45.73,45.74,5904.0,44.6017,44.6212,44.5724,44.5822,5904.0
2017-11-10 10:15:00,45.73,45.92,45.73,45.91,26381.0,44.5724,44.7576,44.5724,44.7479,26381.0
2017-11-10 10:20:00,45.9,46.03,45.9,45.98,37090.0,44.7381,44.8648,44.7381,44.8161,37090.0
2017-11-10 10:25:00,45.98,46.0,45.95,45.98,13314.0,44.8161,44.8356,44.7869,44.8161,13314.0
2017-11-10 10:30:00,45.97,45.97,45.8,45.82,18927.0,44.8064,44.8064,44.6407,44.6602,18927.0
2017-11-10 10:35:00,45.81,45.85,45.79,45.85,8453.0,44.6504,44.6894,44.6309,44.6894,8453.0
2017-11-10 10:40:00,45.85,45.91,45.84,45.85,10031.0,44.6894,44.7479,44.6797,44.6894,10031.0
2017-11-10 10:45:00,45.85,45.94,45.85,45.94,8610.0,44.6894,44.7771,44.6894,44.7771,8610.0
2017-11-10 10:50:00,45.9,45.9,45.84,45.86,6373.0,44.7381,44.7381,44.6797,44.6991,6373.0
2017-11-10 10:55:00,45.86,45.91,45.85,45.9,8026.0,44.6991,44.7479,44.6894,44.7381,8026.0
2017-11-10 11:00:00,45.91,45.94,45.9,45.92,27123.0,44.7479,44.7771,44.7381,44.7576,27123.0
2017-11-10 11:05:00,45.92,45.98,45.92,45.98,10726.0,44.7576,44.8161,44.7576,44.8161,10726.0
2017-11-10 11:10:00,46.0,46.0,45.92,45.97,13160.0,44.8356,44.8356,44.7576,44.8064,13160.0
2017-11-10 11:15:00,45.95,46.01,45.95,46.0,8739.0,44.7869,44.8453,44.7869,44.8356,8739.0
2017-11-10 11:20:00,46.01,46.01,45.91,45.93,33400.0,44.8453,44.8453,44.7479,44.7674,33400.0
2017-11-10 11:25:00,45.94,45.97,45.89,45.93,14351.0,44.7771,44.8064,44.7284,44.7674,14351.0
2017-11-10 11:30:00,45.93,45.96,45.92,45.92,4400.0,44.7674,44.7966,44.7576,44.7576,4400.0
2017-11-10 11:35:00,45.93,45.94,45.84,45.85,12559.0,44.7674,44.7771,44.6797,44.6894,12559.0
2017-11-10 11:40:00,45.86,45.87,45.83,45.87,5400.0,44.6991,44.7089,44.6699,44.7089,5400.0
2017-11-10 11:45:00,45.88,45.9,45.86,45.87,5080.0,44.7186,44.7381,44.6991,44.7089,5080.0
2017-11-10 11:50:00,45.88,45.89,45.84,45.85,17523.0,44.7186,44.7284,44.6797,44.6894,17523.0
2017-11-10 11:55:00,45.87,45.87,45.84,45.86,3722.0,44.7089,44.7089,44.6797,44.6991,3722.0
2017-11-10 12:00:00,45.85,45.9,45.84,45.89,15355.0,44.6894,44.7381,44.6797,44.7284,15355.0
2017-11-10 12:05:00,45.89,45.92,45.87,45.88,8455.0,44.7284,44.7576,44.7089,44.7186,8455.0
2017-11-10 12:10:00,45.88,45.89,45.84,45.85,6995.0,44.7186,44.7284,44.6797,44.6894,6995.0
2017-11-10 12:15:00,45.85,45.89,45.82,45.84,15647.0,44.6894,44.7284,44.6602,44.6797,15647.0
2017-11-10 12:20:00,45.84,45.89,45.83,45.85,14368.0,44.6797,44.7284,44.6699,44.6894,14368.0
2017-11-10 12:25:00,45.84,45.93,45.83,45.93,8000.0,44.6797,44.7674,44.6699,44.7674,8000.0
2017-11-10 12:30:00,45.9,45.92,45.88,45.9,16516.0,44.7381,44.7576,44.7186,44.7381,16516.0
2017-11-10 12:35:00,45.88,45.94,45.87,45.92,95111.0,44.7186,44.7771,44.7089,44.7576,95111.0
2017-11-10 12:40:00,45.92,45.96,45.91,45.92,9925.0,44.7576,44.7966,44.7479,44.7576,9925.0
2017-11-10 12:45:00,45.92,45.94,45.89,45.92,10088.0,44.7576,44.7771,44.7284,44.7576,10088.0
2017-11-10 12:50:00,45.9,45.93,45.89,45.9,6888.0,44.7381,44.7674,44.7284,44.7381,6888.0
2017-11-10 12:55:00,45.91,45.93,45.89,45.91,5969.0,44.7479,44.7674,44.7284,44.7479,5969.0
2017-11-10 13:00:00,45.91,45.92,45.88,45.9,11288.0,44.7479,44.7576,44.7186,44.7381,11288.0
2017-11-10 13:05:00,45.89,45.91,45.86,45.89,14153.0,44.7284,44.7479,44.6991,44.7284,14153.0
2017-11-10 13:10:00,45.89,45.93,45.88,45.93,20869.0,44.7284,44.7674,44.7186,44.7674,20869.0
2017-11-10 13:15:00,45.94,46.0,45.92,45.95,10674.0,44.7771,44.8356,44.7576,44.7869,10674.0
2017-11-10 13:20:00,45.95,46.03,45.95,46.03,15896.0,44.7869,44.8648,44.7869,44.8648,15896.0
2017-11-10 13:25:00,46.02,46.05,46.01,46.05,9378.0,44.8551,44.8843,44.8453,44.8843,9378.0
2017-11-10 13:30:00,46.06,46.1,46.04,46.08,12162.0,44.8941,44.9331,44.8746,44.9136,12162.0
2017-11-10 13:35:00,46.1,46.1,46.03,46.03,13498.0,44.9331,44.9331,44.8648,44.8648,13498.0
2017-11-10 13:40:00,46.03,46.08,46.01,46.03,35878.0,44.8648,44.9136,44.8453,44.8648,35878.0
2017-11-10 13:45:00,46.03,46.07,46.02,46.04,7669.0,44.8648,44.9038,44.8551,44.8746,7669.0
2017-11-10 13:50:00,46.03,46.05,46.01,46.02,8794.0,44.8648,44.8843,44.8453,44.8551,8794.0
2017-11-10 13:55:00,46.02,46.07,46.02,46.06,13947.0,44.8551,44.9038,44.8551,44.8941,13947.0
2017-11-10 14:00:00,46.07,46.1,46.06,46.09,13513.0,44.9038,44.9331,44.8941,44.9233,13513.0
2017-11-10 14:05:00,46.09,46.12,46.03,46.03,38202.0,44.9233,44.9526,44.8648,44.8648,38202.0
2017-11-10 14:10:00,46.04,46.08,46.03,46.04,38472.0,44.8746,44.9136,44.8648,44.8746,38472.0
2017-11-10 14:15:00,46.03,46.06,45.99,45.99,38569.0,44.8648,44.8941,44.8259,44.8259,38569.0
2017-11-10 14:20:00,45.99,45.99,45.97,45.98,8663.0,44.8259,44.8259,44.8064,44.8161,8663.0
2017-11-10 14:25:00,45.98,45.99,45.95,45.97,18080.0,44.8161,44.8259,44.7869,44.8064,18080.0
2017-11-10 14:30:00,45.97,45.99,45.96,45.98,13878.0,44.8064,44.8259,44.7966,44.8161,13878.0
2017-11-10 14:35:00,45.98,46.0,45.97,45.98,9196.0,44.8161,44.8356,44.8064,44.8161,9196.0
2017-11-10 14:40:00,45.99,46.0,45.98,45.98,30323.0,44.8259,44.8356,44.8161,44.8161,30323.0
2017-11-10 14:45:00,45.99,46.01,45.98,45.98,19605.0,44.8259,44.8453,44.8161,44.8161,19605.0
2017-11-10 14:50:00,45.98,45.99,45.95,45.96,56217.0,44.8161,44.8259,44.7869,44.7966,56217.0
2017-11-10 14:55:00,45.97,45.99,45.96,45.99,11116.0,44.8064,44.8259,44.7966,44.8259,11116.0
2017-11-10 15:00:00,45.98,46.02,45.98,46.02,13364.0,44.8161,44.8551,44.8161,44.8551,13364.0
2017-11-10 15:05:00,46.02,46.03,45.98,45.98,38641.0,44.8551,44.8648,44.8161,44.8161,38641.0
2017-11-10 15:10:00,45.98,46.02,45.98,46.0,37652.0,44.8161,44.8551,44.8161,44.8356,37652.0
2017-11-10 15:15:00,46.0,46.03,45.98,45.98,57318.0,44.8356,44.8648,44.8161,44.8161,57318.0
2017-11-10 15:20:00,45.98,45.98,45.92,45.94,29521.0,44.8161,44.8161,44.7576,44.7771,29521.0
2017-11-10 15:25:00,45.94,45.98,45.93,45.98,27384.0,44.7771,44.8161,44.7674,44.8161,27384.0
2017-11-10 15:30:00,45.98,45.99,45.92,45.96,31335.0,44.8161,44.8259,44.7576,44.7966,31335.0
2017-11-10 15:35:00,45.95,45.97,45.89,45.9,48112.0,44.7869,44.8064,44.7284,44.7381,48112.0
2017-11-10 15:40:00,45.9,45.93,45.89,45.92,35104.0,44.7381,44.7674,44.7284,44.7576,35104.0
2017-11-10 15:45:00,45.91,45.93,45.9,45.91,26297.0,44.7479,44.7674,44.7381,44.7479,26297.0
2017-11-10 15:50:00,45.92,45.92,45.88,45.88,93693.0,44.7576,44.7576,44.7186,44.7186,93693.0
2017-11-10 15:55:00,45.88,45.89,45.8,45.83,148424.0,44.7186,44.7284,44.6407,44.6699,148424.0
2017-11-13 09:30:00,45.63,45.82,45.57,45.73,66434.0,44.475,44.6602,44.4165,44.5724,66434.0
2017-11-13 09:35:00,45.74,45.75,45.56,45.64,12015.0,44.5822,44.5919,44.4067,44.4847,12015.0
2017-11-13 09:40:00,45.64,45.66,45.53,45.53,30424.0,44.4847,44.5042,44.3775,44.3775,30424.0
2017-11-13 09:45:00,45.52,45.55,45.48,45.5,40288.0,44.3678,44.397,44.3288,44.3483,40288.0
2017-11-13 09:50:00,45.49,45.5,45.35,45.45,38766.0,44.3385,44.3483,44.2021,44.2995,38766.0
2017-11-13 09:55:00,45.46,45.57,45.45,45.51,32672.0,44.3093,44.4165,44.2995,44.358,32672.0
2017-11-13 10:00:00,45.52,45.55,45.48,45.5,28252.0,44.3678,44.397,44.3288,44.3483,28252.0
2017-11-13 10:05:00,45.5,45.74,45.5,45.7,39852.0,44.3483,44.5822,44.3483,44.5432,39852.0
2017-11-13 10:10:00,45.73,45.86,45.72,45.77,32912.0,44.5724,44.6991,44.5627,44.6114,32912.0
2017-11-13 10:15:00,45.75,45.77,45.69,45.71,25166.0,44.5919,44.6114,44.5335,44.5529,25166.0
2017-11-13 10:20:00,45.7,45.74,45.66,45.74,28592.0,44.5432,44.5822,44.5042,44.5822,28592.0
2017-11-13 10:25:00,45.75,45.75,45.66,45.7,9669.0,44.5919,44.5919,44.5042,44.5432,9669.0
2017-11-13 10:30:00,45.7,45.7,45.67,45.69,4822.0,44.5432,44.5432,44.514,44.5335,4822.0
2017-11-13 10:35:00,45.68,45.68,45.55,45.58,21605.0,44.5237,44.5237,44.397,44.4262,21605.0
2017-11-13 10:40:00,45.55,45.56,45.47,45.49,16112.0,44.397,44.4067,44.319,44.3385,16112.0
2017-11-13 10:45:00,45.5,45.56,45.49,45.55,10768.0,44.3483,44.4067,44.3385,44.397,10768.0
2017-11-13 10:50:00,45.55,45.58,45.52,45.56,12376.0,44.397,44.4262,44.3678,44.4067,12376.0
2017-11-13 10:55:00,45.55,45.57,45.53,45.53,6000.0,44.397,44.4165,44.3775,44.3775,6000.0
2017-11-13 11:00:00,45.53,45.56,45.52,45.55,5219.0,44.3775,44.4067,44.3678,44.397,5219.0
2017-11-13 11:05:00,45.53,45.55,45.52,45.54,4250.0,44.3775,44.397,44.3678,44.3872,4250.0
2017-11-13 11:10:00,45.53,45.57,45.52,45.55,9105.0,44.3775,44.4165,44.3678,44.397,9105.0
2017-11-13 11:15:00,45.57,45.59,45.55,45.59,6900.0,44.4165,44.436,44.397,44.436,6900.0
2017-11-13 11:20:00,45.63,45.64,45.53,45.57,14294.0,44.475,44.4847,44.3775,44.4165,14294.0
2017-11-13 11:25:00,45.56,45.58,45.53,45.53,10683.0,44.4067,44.4262,44.3775,44.3775,10683.0
2017-11-13 11:30:00,45.53,45.57,45.53,45.57,14104.0,44.3775,44.4165,44.3775,44.4165,14104.0
2017-11-13 11:35:00,45.54,45.55,45.52,45.52,5879.0,44.3872,44.397,44.3678,44.3678,5879.0
2017-11-13 11:40:00,45.51,45.55,45.5,45.53,21201.0,44.358,44.397,44.3483,44.3775,21201.0
2017-11-13 11:45:00,45.52,45.52,45.44,45.5,19406.0,44.3678,44.3678,44.2898,44.3483,19406.0
2017-11-13 11:50:00,45.5,45.51,45.48,45.51,11958.0,44.3483,44.358,44.3288,44.358,11958.0
2017-11-13 11:55:00,45.52,45.52,45.47,45.49,6778.0,44.3678,44.3678,44.319,44.3385,6778.0
2017-11-13 12:00:00,45.5,45.5,45.42,45.45,13077.0,44.3483,44.3483,44.2703,44.2995,13077.0
2017-11-13 12:05:00,45.43,45.45,45.42,45.43,5506.0,44.28,44.2995,44.2703,44.28,5506.0
2017-11-13 12:10:00,45.44,45.5,45.43,45.47,32281.0,44.2898,44.3483,44.28,44.319,32281.0
2017-11-13 12:15:00,45.47,45.47,45.41,45.41,6391.0,44.319,44.319,44.2605,44.2605,6391.0
2017-11-13 12:20:00,45.42,45.44,45.37,45.37,27912.0,44.2703,44.2898,44.2216,44.2216,27912.0
2017-11-13 12:25:00,45.38,45.43,45.38,45.42,12177.0,44.2313,44.28,44.2313,44.2703,12177.0
2017-11-13 12:30:00,45.4,45.47,45.4,45.45,10683.0,44.2508,44.319,44.2508,44.2995,10683.0
2017-11-13 12:35:00,45.45,45.47,45.41,45.41,4790.0,44.2995,44.319,44.2605,44.2605,4790.0
2017-11-13 12:40:00,45.4,45.44,45.4,45.44,9662.0,44.2508,44.2898,44.2508,44.2898,9662.0
2017-11-13 12:45:00,45.43,45.43,45.4,45.4,2673.0,44.28,44.28,44.2508,44.2508,2673.0
2017-11-13 12:50:00,45.41,45.42,45.33,45.35,13734.0,44.2605,44.2703,44.1826,44.2021,13734.0
2017-11-13 12:55:00,45.34,45.37,45.33,45.36,9488.0,44.1923,44.2216,44.1826,44.2118,9488.0
2017-11-13 13:00:00,45.36,45.37,45.35,45.37,5409.0,44.2118,44.2216,44.2021,44.2216,5409.0
2017-11-13 13:05:00,45.36,45.37,45.34,45.35,5786.0,44.2118,44.2216,44.1923,44.2021,5786.0
2017-11-13 13:10:00,45.35,45.43,45.34,45.43,15187.0,44.2021,44.28,44.1923,44.28,15187.0
2017-11-13 13:15:00,45.44,45.44,45.41,45.42,4009.0,44.2898,44.2898,44.2605,44.2703,4009.0
2017-11-13 13:20:00,45.43,45.45,45.42,45.45,5227.0,44.28,44.2995,44.2703,44.2995,5227.0
2017-11-13 13:25:00,45.45,45.46,45.4,45.4,6276.0,44.2995,44.3093,44.2508,44.2508,6276.0
2017-11-13 13:30:00,45.42,45.44,45.41,45.41,4949.0,44.2703,44.2898,44.2605,44.2605,4949.0
2017-11-13 13:35:00,45.43,45.45,45.4,45.45,5409.0,44.28,44.2995,44.2508,44.2995,5409.0
2017-11-13 13:40:00,45.43,45.45,45.4,45.41,4554.0,44.28,44.2995,44.2508,44.2605,4554.0
2017-11-13 13:45:00,45.39,45.42,45.37,45.39,7705.0,44.241,44.2703,44.2216,44.241,7705.0
2017-11-13 13:50:00,45.38,45.41,45.37,45.38,8872.0,44.2313,44.2605,44.2216,44.2313,8872.0
2017-11-13 13:55:00,45.38,45.43,45.38,45.42,8569.0,44.2313,44.28,44.2313,44.2703,8569.0
2017-11-13 14:00:00,45.41,45.43,45.4,45.43,6187.0,44.2605,44.28,44.2508,44.28,6187.0
2017-11-13 14:05:00,45.41,45.41,45.37,45.37,3800.0,44.2605,44.2605,44.2216,44.2216,3800.0
2017-11-13 14:10:00,45.38,45.42,45.38,45.4,4318.0,44.2313,44.2703,44.2313,44.2508,4318.0
2017-11-13 14:15:00,45.39,45.46,45.39,45.46,7700.0,44.241,44.3093,44.241,44.3093,7700.0
2017-11-13 14:20:00,45.46,45.46,45.43,45.44,5441.0,44.3093,44.3093,44.28,44.2898,5441.0
2017-11-13 14:25:00,45.44,45.44,45.42,45.44,10096.0,44.2898,44.2898,44.2703,44.2898,10096.0
2017-11-13 14:30:00,45.43,45.44,45.41,45.43,5317.0,44.28,44.2898,44.2605,44.28,5317.0
2017-11-13 14:35:00,45.43,45.45,45.41,45.44,8132.0,44.28,44.2995,44.2605,44.2898,8132.0
2017-11-13 14:40:00,45.45,45.47,45.44,45.47,16243.0,44.2995,44.319,44.2898,44.319,16243.0
2017-11-13 14:45:00,45.47,45.51,45.47,45.49,12574.0,44.319,44.358,44.319,44.3385,12574.0
2017-11-13 14:50:00,45.51,45.53,45.47,45.47,14866.0,44.358,44.3775,44.319,44.319,14866.0
2017-11-13 14:55:00,45.47,45.51,45.47,45.49,7469.0,44.319,44.358,44.319,44.3385,7469.0
2017-11-13 15:00:00,45.5,45.5,45.47,45.49,7055.0,44.3483,44.3483,44.319,44.3385,7055.0
2017-11-13 15:05:00,45.49,45.52,45.48,45.51,11222.0,44.3385,44.3678,44.3288,44.358,11222.0
2017-11-13 15:10:00,45.52,45.54,45.5,45.52,9492.0,44.3678,44.3872,44.3483,44.3678,9492.0
2017-11-13 15:15:00,45.52,45.57,45.52,45.57,15809.0,44.3678,44.4165,44.3678,44.4165,15809.0
2017-11-13 15:20:00,45.57,45.63,45.55,45.6,11499.0,44.4165,44.475,44.397,44.4457,11499.0
2017-11-13 15:25:00,45.61,45.61,45.57,45.58,21962.0,44.4555,44.4555,44.4165,44.4262,21962.0
2017-11-13 15:30:00,45.59,45.59,45.53,45.54,10295.0,44.436,44.436,44.3775,44.3872,10295.0
2017-11-13 15:35:00,45.54,45.57,45.52,45.52,21281.0,44.3872,44.4165,44.3678,44.3678,21281.0
2017-11-13 15:40:00,45.52,45.55,45.52,45.54,33204.0,44.3678,44.397,44.3678,44.3872,33204.0
2017-11-13 15:45:00,45.55,45.68,45.55,45.68,53494.0,44.397,44.5237,44.397,44.5237,53494.0
2017-11-13 15:50:00,45.77,45.78,45.69,45.73,102315.0,44.6114,44.6212,44.5335,44.5724,102315.0
2017-11-13 15:55:00,45.73,45.75,45.72,45.74,121091.0,44.5724,44.5919,44.5627,44.5822,121091.0
2017-11-14 09:30:00,45.3,45.59,45.27,45.41,80768.0,44.1533,44.436,44.1241,44.2605,80768.0
2017-11-14 09:35:00,45.42,45.47,45.34,45.44,17784.0,44.2703,44.319,44.1923,44.2898,17784.0
2017-11-14 09:40:00,45.46,45.66,45.45,45.56,26904.0,44.3093,44.5042,44.2995,44.4067,26904.0
2017-11-14 09:45:00,45.53,45.59,45.51,45.58,24001.0,44.3775,44.436,44.358,44.4262,24001.0
2017-11-14 09:50:00,45.56,45.7,45.52,45.67,10293.0,44.4067,44.5432,44.3678,44.514,10293.0
2017-11-14 09:55:00,45.67,45.77,45.64,45.69,16292.0,44.514,44.6114,44.4847,44.5335,16292.0
2017-11-14 10:00:00,45.67,45.69,45.55,45.6,19996.0,44.514,44.5335,44.397,44.4457,19996.0
2017-11-14 10:05:00,45.59,45.74,45.59,45.71,17684.0,44.436,44.5822,44.436,44.5529,17684.0
2017-11-14 10:10:00,45.72,45.75,45.67,45.73,20579.0,44.5627,44.5919,44.514,44.5724,20579.0
2017-11-14 10:15:00,45.73,45.76,45.62,45.62,20307.0,44.5724,44.6017,44.4652,44.4652,20307.0
2017-11-14 10:20:00,45.64,45.72,45.62,45.7,16692.0,44.4847,44.5627,44.4652,44.5432,16692.0
2017-11-14 10:25:00,45.69,45.7,45.64,45.64,8594.0,44.5335,44.5432,44.4847,44.4847,8594.0
2017-11-14 10:30:00,45.64,45.68,45.62,45.63,12397.0,44.4847,44.5237,44.4652,44.475,12397.0
2017-11-14 10:35:00,45.64,45.71,45.6,45.71,23481.0,44.4847,44.5529,44.4457,44.5529,23481.0
2017-11-14 10:40:00,45.69,45.7,45.63,45.63,8566.0,44.5335,44.5432,44.475,44.475,8566.0
2017-11-14 10:45:00,45.64,45.74,45.63,45.74,10684.0,44.4847,44.5822,44.475,44.5822,10684.0
2017-11-14 10:50:00,45.73,45.89,45.7,45.89,52669.0,44.5724,44.7284,44.5432,44.7284,52669.0
2017-11-14 10:55:00,45.85,45.89,45.83,45.86,17838.0,44.6894,44.7284,44.6699,44.6991,17838.0
2017-11-14 11:00:00,45.85,45.92,45.85,45.91,25287.0,44.6894,44.7576,44.6894,44.7479,25287.0
2017-11-14 11:05:00,45.9,45.93,45.88,45.91,24909.0,44.7381,44.7674,44.7186,44.7479,24909.0
2017-11-14 11:10:00,45.92,45.96,45.91,45.94,12319.0,44.7576,44.7966,44.7479,44.7771,12319.0
2017-11-14 11:15:00,45.91,45.93,45.86,45.93,18854.0,44.7479,44.7674,44.6991,44.7674,18854.0
2017-11-14 11:20:00,45.93,45.95,45.86,45.87,23244.0,44.7674,44.7869,44.6991,44.7089,23244.0
2017-11-14 11:25:00,45.88,45.89,45.79,45.79,15276.0,44.7186,44.7284,44.6309,44.6309,15276.0
2017-11-14 11:30:00,45.8,45.87,45.8,45.87,18870.0,44.6407,44.7089,44.6407,44.7089,18870.0
2017-11-14 11:35:00,45.88,45.88,45.76,45.76,9552.0,44.7186,44.7186,44.6017,44.6017,9552.0
2017-11-14 11:40:00,45.76,45.82,45.76,45.8,25436.0,44.6017,44.6602,44.6017,44.6407,25436.0
2017-11-14 11:45:00,45.81,45.86,45.78,45.83,9011.0,44.6504,44.6991,44.6212,44.6699,9011.0
2017-11-14 11:50:00,45.85,45.9,45.82,45.89,6000.0,44.6894,44.7381,44.6602,44.7284,6000.0
2017-11-14 11:55:00,45.89,45.95,45.85,45.91,17224.0,44.7284,44.7869,44.6894,44.7479,17224.0
2017-11-14 12:00:00,45.91,45.94,45.87,45.94,5189.0,44.7479,44.7771,44.7089,44.7771,5189.0
2017-11-14 12:05:00,45.92,45.94,45.89,45.91,8541.0,44.7576,44.7771,44.7284,44.7479,8541.0
2017-11-14 12:10:00,45.92,45.92,45.88,45.9,8073.0,44.7576,44.7576,44.7186,44.7381,8073.0
2017-11-14 12:15:00,45.9,45.91,45.84,45.85,5636.0,44.7381,44.7479,44.6797,44.6894,5636.0
2017-11-14 12:20:00,45.86,45.86,45.82,45.86,5736.0,44.6991,44.6991,44.6602,44.6991,5736.0
2017-11-14 12:25:00,45.87,45.87,45.83,45.83,8630.0,44.7089,44.7089,44.6699,44.6699,8630.0
2017-11-14 12:30:00,45.84,45.85,45.82,45.85,3102.0,44.6797,44.6894,44.6602,44.6894,3102.0
2017-11-14 12:35:00,45.84,45.85,45.82,45.84,13323.0,44.6797,44.6894,44.6602,44.6797,13323.0
2017-11-14 12:40:00,45.84,45.85,45.81,45.85,5135.0,44.6797,44.6894,44.6504,44.6894,5135.0
2017-11-14 12:45:00,45.83,45.84,45.81,45.81,5202.0,44.6699,44.6797,44.6504,44.6504,5202.0
2017-11-14 12:50:00,45.8,45.83,45.68,45.7,18982.0,44.6407,44.6699,44.5237,44.5432,18982.0
2017-11-14 12:55:00,45.68,45.68,45.62,45.64,9546.0,44.5237,44.5237,44.4652,44.4847,9546.0
2017-11-14 13:00:00,45.64,45.72,45.61,45.69,20046.0,44.4847,44.5627,44.4555,44.5335,20046.0
2017-11-14 13:05:00,45.68,45.72,45.65,45.7,21223.0,44.5237,44.5627,44.4945,44.5432,21223.0
2017-11-14 13:10:00,45.71,45.77,45.71,45.76,21139.0,44.5529,44.6114,44.5529,44.6017,21139.0
2017-11-14 13:15:00,45.76,45.76,45.66,45.66,9272.0,44.6017,44.6017,44.5042,44.5042,9272.0
2017-11-14 13:20:00,45.66,45.68,45.66,45.68,1303.0,44.5042,44.5237,44.5042,44.5237,1303.0
2017-11-14 13:25:00,45.68,45.68,45.65,45.67,15373.0,44.5237,44.5237,44.4945,44.514,15373.0
2017-11-14 13:30:00,45.66,45.71,45.64,45.68,22133.0,44.5042,44.5529,44.4847,44.5237,22133.0
2017-11-14 13:35:00,45.69,45.74,45.68,45.72,6876.0,44.5335,44.5822,44.5237,44.5627,6876.0
2017-11-14 13:40:00,45.73,45.78,45.73,45.77,6855.0,44.5724,44.6212,44.5724,44.6114,6855.0
2017-11-14 13:45:00,45.78,45.8,45.75,45.78,9061.0,44.6212,44.6407,44.5919,44.6212,9061.0
2017-11-14 13:50:00,45.79,45.79,45.72,45.76,13847.0,44.6309,44.6309,44.5627,44.6017,13847.0
2017-11-14 13:55:00,45.75,45.79,45.71,45.79,10308.0,44.5919,44.6309,44.5529,44.6309,10308.0
2017-11-14 14:00:00,45.79,45.8,45.76,45.8,7350.0,44.6309,44.6407,44.6017,44.6407,7350.0
2017-11-14 14:05:00,45.81,45.83,45.77,45.8,10558.0,44.6504,44.6699,44.6114,44.6407,10558.0
2017-11-14 14:10:00,45.81,45.82,45.78,45.8,5609.0,44.6504,44.6602,44.6212,44.6407,5609.0
2017-11-14 14:15:00,45.8,45.8,45.76,45.77,9132.0,44.6407,44.6407,44.6017,44.6114,9132.0
2017-11-14 14:20:00,45.77,45.78,45.76,45.78,8790.0,44.6114,44.6212,44.6017,44.6212,8790.0
2017-11-14 14:25:00,45.79,45.82,45.75,45.78,13108.0,44.6309,44.6602,44.5919,44.6212,13108.0
2017-11-14 14:30:00,45.78,45.8,45.77,45.79,9099.0,44.6212,44.6407,44.6114,44.6309,9099.0
2017-11-14 14:35:00,45.78,45.85,45.77,45.85,9523.0,44.6212,44.6894,44.6114,44.6894,9523.0
2017-11-14 14:40:00,45.86,45.87,45.82,45.84,12008.0,44.6991,44.7089,44.6602,44.6797,12008.0
2017-11-14 14:45:00,45.84,45.87,45.83,45.83,11984.0,44.6797,44.7089,44.6699,44.6699,11984.0
2017-11-14 14:50:00,45.83,45.88,45.83,45.88,9148.0,44.6699,44.7186,44.6699,44.7186,9148.0
2017-11-14 14:55:00,45.88,45.88,45.78,45.78,19629.0,44.7186,44.7186,44.6212,44.6212,19629.0
2017-11-14 15:00:00,45.77,45.87,45.77,45.87,9472.0,44.6114,44.7089,44.6114,44.7089,9472.0
2017-11-14 15:05:00,45.87,45.87,45.82,45.82,11070.0,44.7089,44.7089,44.6602,44.6602,11070.0
2017-11-14 15:10:00,45.82,45.89,45.81,45.88,28120.0,44.6602,44.7284,44.6504,44.7186,28120.0
2017-11-14 15:15:00,45.88,45.97,45.88,45.96,18639.0,44.7186,44.8064,44.7186,44.7966,18639.0
2017-11-14 15:20:00,45.97,45.97,45.92,45.93,21134.0,44.8064,44.8064,44.7576,44.7674,21134.0
2017-11-14 15:25:00,45.92,45.95,45.9,45.9,20606.0,44.7576,44.7869,44.7381,44.7381,20606.0
2017-11-14 15:30:00,45.89,45.91,45.87,45.9,38972.0,44.7284,44.7479,44.7089,44.7381,38972.0
2017-11-14 15:35:00,45.91,45.93,45.86,45.87,29207.0,44.7479,44.7674,44.6991,44.7089,29207.0
2017-11-14 15:40:00,45.87,45.89,45.83,45.86,48208.0,44.7089,44.7284,44.6699,44.6991,48208.0
2017-11-14 15:45:00,45.86,45.87,45.81,45.85,34296.0,44.6991,44.7089,44.6504,44.6894,34296.0
2017-11-14 15:50:00,45.84,45.84,45.76,45.82,76917.0,44.6797,44.6797,44.6017,44.6602,76917.0
2017-11-14 15:55:00,45.82,45.84,45.78,45.81,116105.0,44.6602,44.6797,44.6212,44.6504,116105.0
2017-11-15 09:30:00,45.71,45.9,45.6,45.81,101768.0,44.5529,44.7381,44.4457,44.6504,101768.0
2017-11-15 09:35:00,45.81,45.83,45.5,45.55,32394.0,44.6504,44.6699,44.3483,44.397,32394.0
2017-11-15 09:40:00,45.56,45.59,45.49,45.5,32882.0,44.4067,44.436,44.3385,44.3483,32882.0
2017-11-15 09:45:00,45.5,45.56,45.45,45.54,14162.0,44.3483,44.4067,44.2995,44.3872,14162.0
2017-11-15 09:50:00,45.54,45.65,45.52,45.63,16143.0,44.3872,44.4945,44.3678,44.475,16143.0
2017-11-15 09:55:00,45.66,45.68,45.6,45.64,14999.0,44.5042,44.5237,44.4457,44.4847,14999.0
2017-11-15 10:00:00,45.62,45.77,45.62,45.77,34669.0,44.4652,44.6114,44.4652,44.6114,34669.0
2017-11-15 10:05:00,45.75,45.95,45.73,45.95,20446.0,44.5919,44.7869,44.5724,44.7869,20446.0
2017-11-15 10:10:00,45.94,46.11,45.94,45.98,39209.0,44.7771,44.9428,44.7771,44.8161,39209.0
2017-11-15 10:15:00,45.96,46.02,45.91,45.91,15813.0,44.7966,44.8551,44.7479,44.7479,15813.0
2017-11-15 10:20:00,45.92,45.95,45.88,45.89,18304.0,44.7576,44.7869,44.7186,44.7284,18304.0
2017-11-15 10:25:00,45.88,45.95,45.83,45.84,32161.0,44.7186,44.7869,44.6699,44.6797,32161.0
2017-11-15 10:30:00,45.86,45.96,45.84,45.94,9970.0,44.6991,44.7966,44.6797,44.7771,9970.0
2017-11-15 10:35:00,45.95,46.08,45.95,46.08,16344.0,44.7869,44.9136,44.7869,44.9136,16344.0
2017-11-15 10:40:00,46.06,46.27,46.06,46.22,68110.0,44.8941,45.0988,44.8941,45.05,68110.0
2017-11-15 10:45:00,46.18,46.2,46.12,46.2,17312.0,45.011,45.0305,44.9526,45.0305,17312.0
2017-11-15 10:50:00,46.19,46.2,46.14,46.16,18374.0,45.0208,45.0305,44.9721,44.9916,18374.0
2017-11-15 10:55:00,46.15,46.32,46.15,46.32,26280.0,44.9818,45.1475,44.9818,45.1475,26280.0
2017-11-15 11:00:00,46.34,46.35,46.29,46.34,32744.0,45.167,45.1767,45.1183,45.167,32744.0
2017-11-15 11:05:00,46.34,46.34,46.31,46.32,17793.0,45.167,45.167,45.1378,45.1475,17793.0
2017-11-15 11:10:00,46.31,46.35,46.29,46.34,21437.0,45.1378,45.1767,45.1183,45.167,21437.0
2017-11-15 11:15:00,46.32,46.44,46.32,46.42,56909.0,45.1475,45.2645,45.1475,45.245,56909.0
2017-11-15 11:20:00,46.41,46.52,46.41,46.47,26495.0,45.2352,45.3424,45.2352,45.2937,26495.0
2017-11-15 11:25:00,46.46,46.53,46.45,46.51,19925.0,45.284,45.3522,45.2742,45.3327,19925.0
2017-11-15 11:30:00,46.5,46.63,46.48,46.57,31031.0,45.3229,45.4497,45.3035,45.3912,31031.0
2017-11-15 11:35:00,46.57,46.6,46.57,46.59,17240.0,45.3912,45.4204,45.3912,45.4107,17240.0
2017-11-15 11:40:00,46.6,46.61,46.5,46.57,49527.0,45.4204,45.4302,45.3229,45.3912,49527.0
2017-11-15 11:45:00,46.57,46.6,46.52,46.52,7520.0,45.3912,45.4204,45.3424,45.3424,7520.0
2017-11-15 11:50:00,46.5,46.51,46.37,46.4,25639.0,45.3229,45.3327,45.1962,45.2255,25639.0
2017-11-15 11:55:00,46.39,46.46,46.37,46.46,18285.0,45.2157,45.284,45.1962,45.284,18285.0
2017-11-15 12:00:00,46.43,46.46,46.33,46.34,15612.0,45.2547,45.284,45.1572,45.167,15612.0
2017-11-15 12:05:00,46.34,46.42,46.29,46.4,38696.0,45.167,45.245,45.1183,45.2255,38696.0
2017-11-15 12:10:00,46.4,46.45,46.32,46.43,25768.0,45.2255,45.2742,45.1475,45.2547,25768.0
2017-11-15 12:15:00,46.43,46.45,46.4,46.42,9004.0,45.2547,45.2742,45.2255,45.245,9004.0
2017-11-15 12:20:00,46.42,46.49,46.36,46.48,19871.0,45.245,45.3132,45.1865,45.3035,19871.0
2017-11-15 12:25:00,46.48,46.54,46.42,46.53,51695.0,45.3035,45.3619,45.245,45.3522,51695.0
2017-11-15 12:30:00,46.52,46.58,46.5,46.5,26643.0,45.3424,45.4009,45.3229,45.3229,26643.0
2017-11-15 12:35:00,46.52,46.61,46.5,46.59,23254.0,45.3424,45.4302,45.3229,45.4107,23254.0
2017-11-15 12:40:00,46.58,46.7,46.53,46.58,37777.0,45.4009,45.5179,45.3522,45.4009,37777.0
2017-11-15 12:45:00,46.59,46.6,46.53,46.6,7234.0,45.4107,45.4204,45.3522,45.4204,7234.0
2017-11-15 12:50:00,46.59,46.6,46.57,46.6,4036.0,45.4107,45.4204,45.3912,45.4204,4036.0
2017-11-15 12:55:00,46.6,46.67,46.54,46.65,33930.0,45.4204,45.4886,45.3619,45.4691,33930.0
2017-11-15 13:00:00,46.63,46.66,46.56,46.58,10484.0,45.4497,45.4789,45.3814,45.4009,10484.0
2017-11-15 13:05:00,46.58,46.58,46.52,46.53,10429.0,45.4009,45.4009,45.3424,45.3522,10429.0
2017-11-15 13:10:00,46.53,46.6,46.48,46.58,30461.0,45.3522,45.4204,45.3035,45.4009,30461.0
2017-11-15 13:15:00,46.6,46.6,46.55,46.57,10697.0,45.4204,45.4204,45.3717,45.3912,10697.0
2017-11-15 13:20:00,46.57,46.59,46.56,46.59,13677.0,45.3912,45.4107,45.3814,45.4107,13677.0
2017-11-15 13:25:00,46.6,46.66,46.6,46.65,15884.0,45.4204,45.4789,45.4204,45.4691,15884.0
2017-11-15 13:30:00,46.65,46.66,46.62,46.63,7097.0,45.4691,45.4789,45.4399,45.4497,7097.0
2017-11-15 13:35:00,46.62,46.62,46.59,46.61,15460.0,45.4399,45.4399,45.4107,45.4302,15460.0
2017-11-15 13:40:00,46.62,46.81,46.61,46.77,128713.0,45.4399,45.6251,45.4302,45.5861,128713.0
2017-11-15 13:45:00,46.76,46.78,46.7,46.76,18309.0,45.5764,45.5959,45.5179,45.5764,18309.0
2017-11-15 13:50:00,46.77,46.84,46.76,46.76,23964.0,45.5861,45.6543,45.5764,45.5764,23964.0
2017-11-15 13:55:00,46.78,46.79,46.71,46.72,28647.0,45.5959,45.6056,45.5276,45.5374,28647.0
2017-11-15 14:00:00,46.7,46.75,46.68,46.74,61004.0,45.5179,45.5666,45.4984,45.5569,61004.0
2017-11-15 14:05:00,46.74,46.76,46.71,46.76,13214.0,45.5569,45.5764,45.5276,45.5764,13214.0
2017-11-15 14:10:00,46.74,46.8,46.74,46.79,9851.0,45.5569,45.6154,45.5569,45.6056,9851.0
2017-11-15 14:15:00,46.8,46.8,46.75,46.79,24646.0,45.6154,45.6154,45.5666,45.6056,24646.0
2017-11-15 14:20:00,46.78,46.8,46.77,46.78,13168.0,45.5959,45.6154,45.5861,45.5959,13168.0
2017-11-15 14:25:00,46.78,46.85,46.77,46.81,14691.0,45.5959,45.6641,45.5861,45.6251,14691.0
2017-11-15 14:30:00,46.8,46.9,46.78,46.88,41826.0,45.6154,45.7128,45.5959,45.6933,41826.0
2017-11-15 14:35:00,46.87,46.93,46.84,46.9,21466.0,45.6836,45.7421,45.6543,45.7128,21466.0
2017-11-15 14:40:00,46.9,47.0,46.89,46.98,53737.0,45.7128,45.8103,45.7031,45.7908,53737.0
2017-11-15 14:45:00,46.98,46.98,46.95,46.96,23907.0,45.7908,45.7908,45.7616,45.7713,23907.0
2017-11-15 14:50:00,46.96,46.99,46.95,46.98,21302.0,45.7713,45.8005,45.7616,45.7908,21302.0
2017-11-15 14:55:00,46.98,46.99,46.96,46.98,27973.0,45.7908,45.8005,45.7713,45.7908,27973.0
2017-11-15 15:00:00,46.98,47.12,46.97,47.09,127875.0,45.7908,45.9273,45.781,45.898,127875.0
2017-11-15 15:05:00,47.1,47.13,47.09,47.11,49223.0,45.9078,45.937,45.898,45.9175,49223.0
2017-11-15 15:10:00,47.12,47.12,47.09,47.11,52992.0,45.9273,45.9273,45.898,45.9175,52992.0
2017-11-15 15:15:00,47.1,47.13,47.09,47.1,27047.0,45.9078,45.937,45.898,45.9078,27047.0
2017-11-15 15:20:00,47.09,47.12,47.08,47.1,85912.0,45.898,45.9273,45.8883,45.9078,85912.0
2017-11-15 15:25:00,47.09,47.11,47.06,47.1,114109.0,45.898,45.9175,45.8688,45.9078,114109.0
2017-11-15 15:30:00,47.1,47.13,47.08,47.12,138901.0,45.9078,45.937,45.8883,45.9273,138901.0
2017-11-15 15:35:00,47.13,47.18,47.09,47.11,126853.0,45.937,45.9857,45.898,45.9175,126853.0
2017-11-15 15:40:00,47.14,47.21,47.13,47.18,248187.0,45.9467,46.015,45.937,45.9857,248187.0
2017-11-15 15:45:00,47.18,47.31,47.17,47.19,231434.0,45.9857,46.1124,45.976,45.9955,231434.0
2017-11-15 15:50:00,47.18,47.2,47.12,47.19,512142.0,45.9857,46.0052,45.9273,45.9955,512142.0
2017-11-15 15:55:00,47.19,47.26,47.17,47.2,582847.0,45.9955,46.0637,45.976,46.0052,582847.0
2017-11-16 09:30:00,47.26,47.66,47.24,47.6,134420.0,46.0637,46.4536,46.0442,46.3951,134420.0
2017-11-16 09:35:00,47.59,47.79,47.55,47.61,101884.0,46.3854,46.5803,46.3464,46.4048,101884.0
2017-11-16 09:40:00,47.61,47.66,47.51,47.63,79344.0,46.4048,46.4536,46.3074,46.4243,79344.0
2017-11-16 09:45:00,47.65,47.65,47.56,47.62,53905.0,46.4438,46.4438,46.3561,46.4146,53905.0
2017-11-16 09:50:00,47.6,47.87,47.6,47.77,92854.0,46.3951,46.6583,46.3951,46.5608,92854.0
2017-11-16 09:55:00,47.77,47.85,47.63,47.82,43991.0,46.5608,46.6388,46.4243,46.6095,43991.0
2017-11-16 10:00:00,47.85,47.89,47.72,47.78,60269.0,46.6388,46.6778,46.5121,46.5705,60269.0
2017-11-16 10:05:00,47.79,47.92,47.78,47.85,56931.0,46.5803,46.707,46.5705,46.6388,56931.0
2017-11-16 10:10:00,47.84,47.92,47.74,47.74,88702.0,46.629,46.707,46.5316,46.5316,88702.0
2017-11-16 10:15:00,47.75,47.91,47.72,47.91,56264.0,46.5413,46.6973,46.5121,46.6973,56264.0
2017-11-16 10:20:00,47.91,47.98,47.83,47.84,58344.0,46.6973,46.7655,46.6193,46.629,58344.0
2017-11-16 10:25:00,47.85,47.93,47.84,47.89,35997.0,46.6388,46.7167,46.629,46.6778,35997.0
2017-11-16 10:30:00,47.9,47.9,47.78,47.83,118970.0,46.6875,46.6875,46.5705,46.6193,118970.0
2017-11-16 10:35:00,47.83,47.88,47.72,47.75,54385.0,46.6193,46.668,46.5121,46.5413,54385.0
2017-11-16 10:40:00,47.76,47.89,47.76,47.81,56272.0,46.5511,46.6778,46.5511,46.5998,56272.0
2017-11-16 10:45:00,47.81,47.91,47.72,47.87,45000.0,46.5998,46.6973,46.5121,46.6583,45000.0
2017-11-16 10:50:00,47.87,47.9,47.77,47.79,38030.0,46.6583,46.6875,46.5608,46.5803,38030.0
2017-11-16 10:55:00,47.77,47.84,47.76,47.83,102538.0,46.5608,46.629,46.5511,46.6193,102538.0
2017-11-16 11:00:00,47.82,47.87,47.81,47.84,37763.0,46.6095,46.6583,46.5998,46.629,37763.0
2017-11-16 11:05:00,47.84,47.87,47.8,47.81,42035.0,46.629,46.6583,46.59,46.5998,42035.0
2017-11-16 11:10:00,47.81,47.81,47.76,47.8,68984.0,46.5998,46.5998,46.5511,46.59,68984.0
2017-11-16 11:15:00,47.79,47.83,47.76,47.8,36949.0,46.5803,46.6193,46.5511,46.59,36949.0
2017-11-16 11:20:00,47.8,47.89,47.77,47.81,121144.0,46.59,46.6778,46.5608,46.5998,121144.0
2017-11-16 11:25:00,47.8,47.87,47.8,47.87,25781.0,46.59,46.6583,46.59,46.6583,25781.0
2017-11-16 11:30:00,47.87,47.9,47.84,47.84,19097.0,46.6583,46.6875,46.629,46.629,19097.0
2017-11-16 11:35:00,47.84,47.9,47.81,47.81,27254.0,46.629,46.6875,46.5998,46.5998,27254.0
2017-11-16 11:40:00,47.81,47.84,47.77,47.8,27574.0,46.5998,46.629,46.5608,46.59,27574.0
2017-11-16 11:45:00,47.79,47.91,47.78,47.87,38747.0,46.5803,46.6973,46.5705,46.6583,38747.0
2017-11-16 11:50:00,47.86,47.94,47.84,47.92,32821.0,46.6485,46.7265,46.629,46.707,32821.0
2017-11-16 11:55:00,47.93,47.97,47.89,47.93,36224.0,46.7167,46.7557,46.6778,46.7167,36224.0
2017-11-16 12:00:00,47.94,48.05,47.94,48.04,60509.0,46.7265,46.8337,46.7265,46.824,60509.0
2017-11-16 12:05:00,48.05,48.06,47.99,48.04,46552.0,46.8337,46.8435,46.7752,46.824,46552.0
2017-11-16 12:10:00,48.03,48.04,48.02,48.02,23184.0,46.8142,46.824,46.8045,46.8045,23184.0
2017-11-16 12:15:00,48.01,48.01,47.92,47.93,45787.0,46.7947,46.7947,46.707,46.7167,45787.0
2017-11-16 12:20:00,47.92,47.94,47.88,47.9,54137.0,46.707,46.7265,46.668,46.6875,54137.0
2017-11-16 12:25:00,47.9,48.0,47.88,47.98,20581.0,46.6875,46.785,46.668,46.7655,20581.0
2017-11-16 12:30:00,47.97,48.02,47.93,48.01,25312.0,46.7557,46.8045,46.7167,46.7947,25312.0
2017-11-16 12:35:00,48.02,48.02,47.98,48.02,19677.0,46.8045,46.8045,46.7655,46.8045,19677.0
2017-11-16 12:40:00,48.01,48.03,47.97,48.01,22144.0,46.7947,46.8142,46.7557,46.7947,22144.0
2017-11-16 12:45:00,48.01,48.02,47.98,48.0,27551.0,46.7947,46.8045,46.7655,46.785,27551.0
2017-11-16 12:50:00,48.01,48.01,47.94,47.94,61780.0,46.7947,46.7947,46.7265,46.7265,61780.0
2017-11-16 12:55:00,47.95,47.99,47.9,47.91,18826.0,46.7362,46.7752,46.6875,46.6973,18826.0
2017-11-16 13:00:00,47.91,47.99,47.9,47.98,21184.0,46.6973,46.7752,46.6875,46.7655,21184.0
2017-11-16 13:05:00,47.98,48.01,47.94,47.95,12082.0,46.7655,46.7947,46.7265,46.7362,12082.0
2017-11-16 13:10:00,47.95,47.95,47.87,47.89,44169.0,46.7362,46.7362,46.6583,46.6778,44169.0
2017-11-16 13:15:00,47.89,47.95,47.87,47.93,31198.0,46.6778,46.7362,46.6583,46.7167,31198.0
2017-11-16 13:20:00,47.93,47.94,47.88,47.91,24312.0,46.7167,46.7265,46.668,46.6973,24312.0
2017-11-16 13:25:00,47.92,47.93,47.88,47.93,19432.0,46.707,46.7167,46.668,46.7167,19432.0
2017-11-16 13:30:00,47.93,47.98,47.93,47.97,16972.0,46.7167,46.7655,46.7167,46.7557,16972.0
2017-11-16 13:35:00,47.95,47.98,47.95,47.96,39551.0,46.7362,46.7655,46.7362,46.746,39551.0
2017-11-16 13:40:00,47.96,47.96,47.87,47.93,53435.0,46.746,46.746,46.6583,46.7167,53435.0
2017-11-16 13:45:00,47.91,47.94,47.9,47.9,18006.0,46.6973,46.7265,46.6875,46.6875,18006.0
2017-11-16 13:50:00,47.91,47.93,47.89,47.89,15300.0,46.6973,46.7167,46.6778,46.6778,15300.0
2017-11-16 13:55:00,47.89,47.9,47.85,47.87,18873.0,46.6778,46.6875,46.6388,46.6583,18873.0
2017-11-16 14:00:00,47.87,47.93,47.85,47.92,16238.0,46.6583,46.7167,46.6388,46.707,16238.0
2017-11-16 14:05:00,47.93,47.96,47.93,47.95,23127.0,46.7167,46.746,46.7167,46.7362,23127.0
2017-11-16 14:10:00,47.96,47.96,47.91,47.95,14736.0,46.746,46.746,46.6973,46.7362,14736.0
2017-11-16 14:15:00,47.94,47.96,47.9,47.91,23507.0,46.7265,46.746,46.6875,46.6973,23507.0
2017-11-16 14:20:00,47.89,47.92,47.88,47.92,12049.0,46.6778,46.707,46.668,46.707,12049.0
2017-11-16 14:25:00,47.91,47.92,47.8,47.8,39255.0,46.6973,46.707,46.59,46.59,39255.0
2017-11-16 14:30:00,47.8,47.87,47.8,47.87,24671.0,46.59,46.6583,46.59,46.6583,24671.0
2017-11-16 14:35:00,47.88,47.93,47.85,47.92,28802.0,46.668,46.7167,46.6388,46.707,28802.0
2017-11-16 14:40:00,47.92,47.92,47.84,47.84,14766.0,46.707,46.707,46.629,46.629,14766.0
2017-11-16 14:45:00,47.85,47.86,47.75,47.77,53406.0,46.6388,46.6485,46.5413,46.5608,53406.0
2017-11-16 14:50:00,47.77,47.85,47.76,47.83,32632.0,46.5608,46.6388,46.5511,46.6193,32632.0
2017-11-16 14:55:00,47.83,47.84,47.81,47.83,22778.0,46.6193,46.629,46.5998,46.6193,22778.0
2017-11-16 15:00:00,47.82,47.83,47.79,47.81,18656.0,46.6095,46.6193,46.5803,46.5998,18656.0
2017-11-16 15:05:00,47.83,47.86,47.82,47.84,23980.0,46.6193,46.6485,46.6095,46.629,23980.0
2017-11-16 15:10:00,47.84,47.86,47.84,47.85,48506.0,46.629,46.6485,46.629,46.6388,48506.0
2017-11-16 15:15:00,47.85,47.86,47.81,47.82,31769.0,46.6388,46.6485,46.5998,46.6095,31769.0
2017-11-16 15:20:00,47.82,47.83,47.8,47.8,37001.0,46.6095,46.6193,46.59,46.59,37001.0
2017-11-16 15:25:00,47.8,47.84,47.8,47.83,32158.0,46.59,46.629,46.59,46.6193,32158.0
2017-11-16 15:30:00,47.83,47.84,47.77,47.78,53478.0,46.6193,46.629,46.5608,46.5705,53478.0
2017-11-16 15:35:00,47.77,47.84,47.77,47.81,47574.0,46.5608,46.629,46.5608,46.5998,47574.0
2017-11-16 15:40:00,47.81,47.82,47.74,47.74,129200.0,46.5998,46.6095,46.5316,46.5316,129200.0
2017-11-16 15:45:00,47.74,47.75,47.71,47.71,100840.0,46.5316,46.5413,46.5023,46.5023,100840.0
2017-11-16 15:50:00,47.7,47.71,47.61,47.69,195952.0,46.4926,46.5023,46.4048,46.4828,195952.0
2017-11-16 15:55:00,47.68,47.72,47.64,47.67,247799.0,46.4731,46.5121,46.4341,46.4633,247799.0
2017-11-17 09:30:00,47.65,47.65,47.22,47.3,175187.0,46.4438,46.4438,46.0247,46.1027,175187.0
2017-11-17 09:35:00,47.32,47.35,47.18,47.23,45638.0,46.1222,46.1514,45.9857,46.0345,45638.0
2017-11-17 09:40:00,47.2,47.38,47.2,47.33,31117.0,46.0052,46.1807,46.0052,46.1319,31117.0
2017-11-17 09:45:00,47.33,47.44,47.27,47.43,20507.0,46.1319,46.2392,46.0735,46.2294,20507.0
2017-11-17 09:50:00,47.43,47.69,47.42,47.56,28379.0,46.2294,46.4828,46.2197,46.3561,28379.0
2017-11-17 09:55:00,47.55,47.75,47.53,47.65,44487.0,46.3464,46.5413,46.3269,46.4438,44487.0
2017-11-17 10:00:00,47.64,47.64,47.43,47.48,32376.0,46.4341,46.4341,46.2294,46.2781,32376.0
2017-11-17 10:05:00,47.49,47.63,47.48,47.59,21543.0,46.2879,46.4243,46.2781,46.3854,21543.0
2017-11-17 10:10:00,47.58,47.6,47.51,47.51,15522.0,46.3756,46.3951,46.3074,46.3074,15522.0
2017-11-17 10:15:00,47.51,47.61,47.49,47.59,14790.0,46.3074,46.4048,46.2879,46.3854,14790.0
2017-11-17 10:20:00,47.61,47.62,47.55,47.61,19133.0,46.4048,46.4146,46.3464,46.4048,19133.0
2017-11-17 10:25:00,47.6,47.64,47.54,47.63,15391.0,46.3951,46.4341,46.3366,46.4243,15391.0
2017-11-17 10:30:00,47.64,47.64,47.52,47.53,14156.0,46.4341,46.4341,46.3171,46.3269,14156.0
2017-11-17 10:35:00,47.53,47.57,47.5,47.51,9988.0,46.3269,46.3659,46.2976,46.3074,9988.0
2017-11-17 10:40:00,47.5,47.52,47.47,47.48,9475.0,46.2976,46.3171,46.2684,46.2781,9475.0
2017-11-17 10:45:00,47.47,47.53,47.45,47.5,22186.0,46.2684,46.3269,46.2489,46.2976,22186.0
2017-11-17 10:50:00,47.5,47.59,47.49,47.57,11574.0,46.2976,46.3854,46.2879,46.3659,11574.0
2017-11-17 10:55:00,47.58,47.59,47.54,47.56,10749.0,46.3756,46.3854,46.3366,46.3561,10749.0
2017-11-17 11:00:00,47.56,47.58,47.51,47.52,8930.0,46.3561,46.3756,46.3074,46.3171,8930.0
2017-11-17 11:05:00,47.52,47.55,47.47,47.52,21082.0,46.3171,46.3464,46.2684,46.3171,21082.0
2017-11-17 11:10:00,47.51,47.51,47.43,47.45,22570.0,46.3074,46.3074,46.2294,46.2489,22570.0
2017-11-17 11:15:00,47.44,47.45,47.35,47.37,18571.0,46.2392,46.2489,46.1514,46.1709,18571.0
2017-11-17 11:20:00,47.37,47.39,47.27,47.33,22340.0,46.1709,46.1904,46.0735,46.1319,22340.0
2017-11-17 11:25:00,47.34,47.35,47.27,47.29,8625.0,46.1417,46.1514,46.0735,46.0929,8625.0
2017-11-17 11:30:00,47.27,47.3,47.21,47.3,17125.0,46.0735,46.1027,46.015,46.1027,17125.0
2017-11-17 11:35:00,47.3,47.33,47.27,47.33,6844.0,46.1027,46.1319,46.0735,46.1319,6844.0
2017-11-17 11:40:00,47.34,47.36,47.31,47.34,6403.0,46.1417,46.1612,46.1124,46.1417,6403.0
2017-11-17 11:45:00,47.34,47.49,47.34,47.49,9057.0,46.1417,46.2879,46.1417,46.2879,9057.0
2017-11-17 11:50:00,47.51,47.51,47.43,47.51,12998.0,46.3074,46.3074,46.2294,46.3074,12998.0
2017-11-17 11:55:00,47.52,47.57,47.52,47.54,10141.0,46.3171,46.3659,46.3171,46.3366,10141.0
2017-11-17 12:00:00,47.54,47.61,47.53,47.53,7792.0,46.3366,46.4048,46.3269,46.3269,7792.0
2017-11-17 12:05:00,47.53,47.55,47.48,47.51,16013.0,46.3269,46.3464,46.2781,46.3074,16013.0
2017-11-17 12:10:00,47.48,47.57,47.48,47.49,23852.0,46.2781,46.3659,46.2781,46.2879,23852.0
2017-11-17 12:15:00,47.52,47.54,47.47,47.47,11657.0,46.3171,46.3366,46.2684,46.2684,11657.0
2017-11-17 12:20:00,47.47,47.55,47.46,47.49,11842.0,46.2684,46.3464,46.2586,46.2879,11842.0
2017-11-17 12:25:00,47.51,47.54,47.49,47.52,5006.0,46.3074,46.3366,46.2879,46.3171,5006.0
2017-11-17 12:30:00,47.52,47.53,47.5,47.51,15594.0,46.3171,46.3269,46.2976,46.3074,15594.0
2017-11-17 12:35:00,47.5,47.57,47.5,47.57,7443.0,46.2976,46.3659,46.2976,46.3659,7443.0
2017-11-17 12:40:00,47.56,47.6,47.54,47.58,14395.0,46.3561,46.3951,46.3366,46.3756,14395.0
2017-11-17 12:45:00,47.59,47.62,47.58,47.6,9169.0,46.3854,46.4146,46.3756,46.3951,9169.0
2017-11-17 12:50:00,47.59,47.62,47.57,47.6,6411.0,46.3854,46.4146,46.3659,46.3951,6411.0
2017-11-17 12:55:00,47.59,47.65,47.59,47.63,5928.0,46.3854,46.4438,46.3854,46.4243,5928.0
2017-11-17 13:00:00,47.62,47.63,47.6,47.62,10700.0,46.4146,46.4243,46.3951,46.4146,10700.0
2017-11-17 13:05:00,47.62,47.63,47.53,47.53,22063.0,46.4146,46.4243,46.3269,46.3269,22063.0
2017-11-17 13:10:00,47.52,47.53,47.46,47.46,6363.0,46.3171,46.3269,46.2586,46.2586,6363.0
2017-11-17 13:15:00,47.46,47.46,47.38,47.38,14384.0,46.2586,46.2586,46.1807,46.1807,14384.0
2017-11-17 13:20:00,47.39,47.4,47.37,47.37,5531.0,46.1904,46.2002,46.1709,46.1709,5531.0
2017-11-17 13:25:00,47.37,47.42,47.36,47.42,8609.0,46.1709,46.2197,46.1612,46.2197,8609.0
2017-11-17 13:30:00,47.43,47.45,47.42,47.44,3260.0,46.2294,46.2489,46.2197,46.2392,3260.0
2017-11-17 13:35:00,47.45,47.46,47.43,47.45,4750.0,46.2489,46.2586,46.2294,46.2489,4750.0
2017-11-17 13:40:00,47.48,47.48,47.41,47.41,4723.0,46.2781,46.2781,46.2099,46.2099,4723.0
2017-11-17 13:45:00,47.41,47.46,47.41,47.43,6299.0,46.2099,46.2586,46.2099,46.2294,6299.0
2017-11-17 13:50:00,47.42,47.44,47.38,47.38,3400.0,46.2197,46.2392,46.1807,46.1807,3400.0
2017-11-17 13:55:00,47.38,47.38,47.34,47.37,6019.0,46.1807,46.1807,46.1417,46.1709,6019.0
2017-11-17 14:00:00,47.38,47.45,47.37,47.43,7895.0,46.1807,46.2489,46.1709,46.2294,7895.0
2017-11-17 14:05:00,47.43,47.47,47.42,47.46,4067.0,46.2294,46.2684,46.2197,46.2586,4067.0
2017-11-17 14:10:00,47.47,47.48,47.44,47.48,7723.0,46.2684,46.2781,46.2392,46.2781,7723.0
2017-11-17 14:15:00,47.47,47.47,47.42,47.42,7784.0,46.2684,46.2684,46.2197,46.2197,7784.0
2017-11-17 14:20:00,47.42,47.45,47.4,47.45,11087.0,46.2197,46.2489,46.2002,46.2489,11087.0
2017-11-17 14:25:00,47.43,47.45,47.42,47.42,7720.0,46.2294,46.2489,46.2197,46.2197,7720.0
2017-11-17 14:30:00,47.43,47.44,47.41,47.42,4930.0,46.2294,46.2392,46.2099,46.2197,4930.0
2017-11-17 14:35:00,47.41,47.42,47.39,47.39,10124.0,46.2099,46.2197,46.1904,46.1904,10124.0
2017-11-17 14:40:00,47.39,47.4,47.33,47.36,33371.0,46.1904,46.2002,46.1319,46.1612,33371.0
2017-11-17 14:45:00,47.37,47.41,47.33,47.41,10650.0,46.1709,46.2099,46.1319,46.2099,10650.0
2017-11-17 14:50:00,47.41,47.42,47.4,47.42,7762.0,46.2099,46.2197,46.2002,46.2197,7762.0
2017-11-17 14:55:00,47.42,47.42,47.39,47.41,7656.0,46.2197,46.2197,46.1904,46.2099,7656.0
2017-11-17 15:00:00,47.4,47.41,47.37,47.38,9198.0,46.2002,46.2099,46.1709,46.1807,9198.0
2017-11-17 15:05:00,47.38,47.44,47.37,47.43,18334.0,46.1807,46.2392,46.1709,46.2294,18334.0
2017-11-17 15:10:00,47.43,47.45,47.42,47.42,15000.0,46.2294,46.2489,46.2197,46.2197,15000.0
2017-11-17 15:15:00,47.42,47.42,47.37,47.37,10648.0,46.2197,46.2197,46.1709,46.1709,10648.0
2017-11-17 15:20:00,47.38,47.4,47.36,47.4,18598.0,46.1807,46.2002,46.1612,46.2002,18598.0
2017-11-17 15:25:00,47.39,47.41,47.35,47.35,20090.0,46.1904,46.2099,46.1514,46.1514,20090.0
2017-11-17 15:30:00,47.36,47.4,47.35,47.38,28959.0,46.1612,46.2002,46.1514,46.1807,28959.0
2017-11-17 15:35:00,47.38,47.4,47.37,47.39,38659.0,46.1807,46.2002,46.1709,46.1904,38659.0
2017-11-17 15:40:00,47.39,47.4,47.35,47.35,62462.0,46.1904,46.2002,46.1514,46.1514,62462.0
2017-11-17 15:45:00,47.34,47.39,47.33,47.38,62841.0,46.1417,46.1904,46.1319,46.1807,62841.0
2017-11-17 15:50:00,47.38,47.45,47.38,47.41,113854.0,46.1807,46.2489,46.1807,46.2099,113854.0
2017-11-17 15:55:00,47.42,47.44,47.38,47.38,185723.0,46.2197,46.2392,46.1807,46.1807,185723.0
2017-11-20 09:30:00,47.33,47.43,47.19,47.43,50812.0,46.1319,46.2294,45.9955,46.2294,50812.0
2017-11-20 09:35:00,47.43,47.49,47.33,47.37,23579.0,46.2294,46.2879,46.1319,46.1709,23579.0
2017-11-20 09:40:00,47.38,47.63,47.38,47.6,42744.0,46.1807,46.4243,46.1807,46.3951,42744.0
2017-11-20 09:45:00,47.58,47.66,47.54,47.64,26799.0,46.3756,46.4536,46.3366,46.4341,26799.0
2017-11-20 09:50:00,47.64,47.65,47.43,47.45,19943.0,46.4341,46.4438,46.2294,46.2489,19943.0
2017-11-20 09:55:00,47.44,47.48,47.41,47.43,12373.0,46.2392,46.2781,46.2099,46.2294,12373.0
2017-11-20 10:00:00,47.42,47.49,47.33,47.33,16134.0,46.2197,46.2879,46.1319,46.1319,16134.0
2017-11-20 10:05:00,47.36,47.36,47.26,47.27,18499.0,46.1612,46.1612,46.0637,46.0735,18499.0
2017-11-20 10:10:00,47.27,47.29,47.13,47.13,47404.0,46.0735,46.0929,45.937,45.937,47404.0
2017-11-20 10:15:00,47.14,47.19,47.12,47.15,12845.0,45.9467,45.9955,45.9273,45.9565,12845.0
2017-11-20 10:20:00,47.16,47.24,47.14,47.22,18968.0,45.9662,46.0442,45.9467,46.0247,18968.0
2017-11-20 10:25:00,47.22,47.33,47.22,47.27,18502.0,46.0247,46.1319,46.0247,46.0735,18502.0
2017-11-20 10:30:00,47.28,47.4,47.27,47.4,13048.0,46.0832,46.2002,46.0735,46.2002,13048.0
2017-11-20 10:35:00,47.4,47.45,47.35,47.45,23250.0,46.2002,46.2489,46.1514,46.2489,23250.0
2017-11-20 10:40:00,47.45,47.48,47.44,47.46,19422.0,46.2489,46.2781,46.2392,46.2586,19422.0
2017-11-20 10:45:00,47.44,47.48,47.4,47.48,10046.0,46.2392,46.2781,46.2002,46.2781,10046.0
2017-11-20 10:50:00,47.48,47.55,47.46,47.51,20734.0,46.2781,46.3464,46.2586,46.3074,20734.0
2017-11-20 10:55:00,47.51,47.51,47.46,47.49,25618.0,46.3074,46.3074,46.2586,46.2879,25618.0
2017-11-20 11:00:00,47.49,47.5,47.46,47.47,11253.0,46.2879,46.2976,46.2586,46.2684,11253.0
2017-11-20 11:05:00,47.47,47.48,47.41,47.46,20559.0,46.2684,46.2781,46.2099,46.2586,20559.0
2017-11-20 11:10:00,47.46,47.51,47.46,47.5,6292.0,46.2586,46.3074,46.2586,46.2976,6292.0
2017-11-20 11:15:00,47.49,47.51,47.39,47.41,17169.0,46.2879,46.3074,46.1904,46.2099,17169.0
2017-11-20 11:20:00,47.41,47.51,47.41,47.47,13280.0,46.2099,46.3074,46.2099,46.2684,13280.0
2017-11-20 11:25:00,47.46,47.48,47.43,47.46,5980.0,46.2586,46.2781,46.2294,46.2586,5980.0
2017-11-20 11:30:00,47.46,47.47,47.43,47.45,12641.0,46.2586,46.2684,46.2294,46.2489,12641.0
2017-11-20 11:35:00,47.43,47.51,47.41,47.5,46046.0,46.2294,46.3074,46.2099,46.2976,46046.0
2017-11-20 11:40:00,47.49,47.62,47.49,47.57,45785.0,46.2879,46.4146,46.2879,46.3659,45785.0
2017-11-20 11:45:00,47.57,47.6,47.54,47.54,16815.0,46.3659,46.3951,46.3366,46.3366,16815.0
2017-11-20 11:50:00,47.52,47.52,47.44,47.44,14028.0,46.3171,46.3171,46.2392,46.2392,14028.0
2017-11-20 11:55:00,47.44,47.48,47.43,47.46,9830.0,46.2392,46.2781,46.2294,46.2586,9830.0
2017-11-20 12:00:00,47.46,47.52,47.38,47.38,15032.0,46.2586,46.3171,46.1807,46.1807,15032.0
2017-11-20 12:05:00,47.37,47.43,47.35,47.35,14506.0,46.1709,46.2294,46.1514,46.1514,14506.0
2017-11-20 12:10:00,47.36,47.45,47.35,47.42,8222.0,46.1612,46.2489,46.1514,46.2197,8222.0
2017-11-20 12:15:00,47.41,47.42,47.38,47.42,3359.0,46.2099,46.2197,46.1807,46.2197,3359.0
2017-11-20 12:20:00,47.41,47.42,47.35,47.35,5273.0,46.2099,46.2197,46.1514,46.1514,5273.0
2017-11-20 12:25:00,47.37,47.4,47.34,47.35,9806.0,46.1709,46.2002,46.1417,46.1514,9806.0
2017-11-20 12:30:00,47.35,47.37,47.35,47.35,4708.0,46.1514,46.1709,46.1514,46.1514,4708.0
2017-11-20 12:35:00,47.35,47.39,47.35,47.37,6786.0,46.1514,46.1904,46.1514,46.1709,6786.0
2017-11-20 12:40:00,47.37,47.47,47.37,47.44,21849.0,46.1709,46.2684,46.1709,46.2392,21849.0
2017-11-20 12:45:00,47.45,47.47,47.45,47.47,4154.0,46.2489,46.2684,46.2489,46.2684,4154.0
2017-11-20 12:50:00,47.48,47.51,47.47,47.48,9821.0,46.2781,46.3074,46.2684,46.2781,9821.0
2017-11-20 12:55:00,47.48,47.49,47.45,47.47,8750.0,46.2781,46.2879,46.2489,46.2684,8750.0
2017-11-20 13:00:00,47.47,47.47,47.41,47.41,3250.0,46.2684,46.2684,46.2099,46.2099,3250.0
2017-11-20 13:05:00,47.41,47.44,47.41,47.43,8207.0,46.2099,46.2392,46.2099,46.2294,8207.0
2017-11-20 13:10:00,47.44,47.53,47.44,47.53,16023.0,46.2392,46.3269,46.2392,46.3269,16023.0
2017-11-20 13:15:00,47.53,47.59,47.53,47.55,10242.0,46.3269,46.3854,46.3269,46.3464,10242.0
2017-11-20 13:20:00,47.54,47.54,47.5,47.51,4336.0,46.3366,46.3366,46.2976,46.3074,4336.0
2017-11-20 13:25:00,47.5,47.52,47.48,47.48,9766.0,46.2976,46.3171,46.2781,46.2781,9766.0
2017-11-20 13:30:00,47.48,47.49,47.43,47.44,7790.0,46.2781,46.2879,46.2294,46.2392,7790.0
2017-11-20 13:35:00,47.45,47.51,47.45,47.48,2802.0,46.2489,46.3074,46.2489,46.2781,2802.0
2017-11-20 13:40:00,47.5,47.5,47.47,47.48,12342.0,46.2976,46.2976,46.2684,46.2781,12342.0
2017-11-20 13:45:00,47.49,47.66,47.49,47.63,88759.0,46.2879,46.4536,46.2879,46.4243,88759.0
2017-11-20 13:50:00,47.63,47.67,47.62,47.64,13150.0,46.4243,46.4633,46.4146,46.4341,13150.0
2017-11-20 13:55:00,47.65,47.67,47.62,47.67,14674.0,46.4438,46.4633,46.4146,46.4633,14674.0
2017-11-20 14:00:00,47.67,47.7,47.66,47.68,25948.0,46.4633,46.4926,46.4536,46.4731,25948.0
2017-11-20 14:05:00,47.68,47.75,47.67,47.75,22530.0,46.4731,46.5413,46.4633,46.5413,22530.0
2017-11-20 14:10:00,47.74,47.78,47.74,47.76,15806.0,46.5316,46.5705,46.5316,46.5511,15806.0
2017-11-20 14:15:00,47.76,47.79,47.75,47.79,14080.0,46.5511,46.5803,46.5413,46.5803,14080.0
2017-11-20 14:20:00,47.79,47.79,47.72,47.73,11156.0,46.5803,46.5803,46.5121,46.5218,11156.0
2017-11-20 14:25:00,47.73,47.78,47.73,47.77,11256.0,46.5218,46.5705,46.5218,46.5608,11256.0
2017-11-20 14:30:00,47.77,47.81,47.76,47.79,25125.0,46.5608,46.5998,46.5511,46.5803,25125.0
2017-11-20 14:35:00,47.8,47.84,47.77,47.84,17007.0,46.59,46.629,46.5608,46.629,17007.0
2017-11-20 14:40:00,47.84,47.87,47.83,47.87,18393.0,46.629,46.6583,46.6193,46.6583,18393.0
2017-11-20 14:45:00,47.86,47.87,47.83,47.84,11452.0,46.6485,46.6583,46.6193,46.629,11452.0
2017-11-20 14:50:00,47.84,47.88,47.82,47.86,32438.0,46.629,46.668,46.6095,46.6485,32438.0
2017-11-20 14:55:00,47.85,47.86,47.79,47.79,14517.0,46.6388,46.6485,46.5803,46.5803,14517.0
2017-11-20 15:00:00,47.78,47.84,47.77,47.83,23377.0,46.5705,46.629,46.5608,46.6193,23377.0
2017-11-20 15:05:00,47.84,47.85,47.78,47.78,22308.0,46.629,46.6388,46.5705,46.5705,22308.0
2017-11-20 15:10:00,47.78,47.8,47.75,47.75,24890.0,46.5705,46.59,46.5413,46.5413,24890.0
2017-11-20 15:15:00,47.76,47.81,47.75,47.81,15600.0,46.5511,46.5998,46.5413,46.5998,15600.0
2017-11-20 15:20:00,47.81,47.81,47.74,47.74,13146.0,46.5998,46.5998,46.5316,46.5316,13146.0
2017-11-20 15:25:00,47.74,47.76,47.71,47.73,30517.0,46.5316,46.5511,46.5023,46.5218,30517.0
2017-11-20 15:30:00,47.71,47.73,47.65,47.69,42182.0,46.5023,46.5218,46.4438,46.4828,42182.0
2017-11-20 15:35:00,47.69,47.72,47.65,47.66,50115.0,46.4828,46.5121,46.4438,46.4536,50115.0
2017-11-20 15:40:00,47.66,47.67,47.63,47.65,42576.0,46.4536,46.4633,46.4243,46.4438,42576.0
2017-11-20 15:45:00,47.66,47.71,47.64,47.7,65245.0,46.4536,46.5023,46.4341,46.4926,65245.0
2017-11-20 15:50:00,47.7,47.71,47.63,47.68,89890.0,46.4926,46.5023,46.4243,46.4731,89890.0
2017-11-20 15:55:00,47.68,47.7,47.64,47.69,96206.0,46.4731,46.4926,46.4341,46.4828,96206.0
2017-11-21 09:30:00,47.89,47.92,47.63,47.71,72591.0,46.6778,46.707,46.4243,46.5023,72591.0
2017-11-21 09:35:00,47.66,47.8,47.54,47.8,41399.0,46.4536,46.59,46.3366,46.59,41399.0
2017-11-21 09:40:00,47.86,47.99,47.82,47.97,40006.0,46.6485,46.7752,46.6095,46.7557,40006.0
2017-11-21 09:45:00,47.96,48.06,47.8,47.91,79409.0,46.746,46.8435,46.59,46.6973,79409.0
2017-11-21 09:50:00,47.91,47.97,47.85,47.96,37223.0,46.6973,46.7557,46.6388,46.746,37223.0
2017-11-21 09:55:00,47.97,48.06,47.96,48.02,31321.0,46.7557,46.8435,46.746,46.8045,31321.0
2017-11-21 10:00:00,48.02,48.12,48.01,48.01,50513.0,46.8045,46.9019,46.7947,46.7947,50513.0
2017-11-21 10:05:00,48.03,48.03,47.82,47.87,35721.0,46.8142,46.8142,46.6095,46.6583,35721.0
2017-11-21 10:10:00,47.87,47.9,47.8,47.85,11874.0,46.6583,46.6875,46.59,46.6388,11874.0
2017-11-21 10:15:00,47.84,47.87,47.79,47.85,16009.0,46.629,46.6583,46.5803,46.6388,16009.0
2017-11-21 10:20:00,47.85,47.87,47.76,47.8,29644.0,46.6388,46.6583,46.5511,46.59,29644.0
2017-11-21 10:25:00,47.79,47.8,47.76,47.79,17802.0,46.5803,46.59,46.5511,46.5803,17802.0
2017-11-21 10:30:00,47.81,47.87,47.81,47.86,16418.0,46.5998,46.6583,46.5998,46.6485,16418.0
2017-11-21 10:35:00,47.85,47.9,47.79,47.81,11215.0,46.6388,46.6875,46.5803,46.5998,11215.0
2017-11-21 10:40:00,47.81,47.87,47.77,47.87,17307.0,46.5998,46.6583,46.5608,46.6583,17307.0
2017-11-21 10:45:00,47.87,47.93,47.81,47.92,26682.0,46.6583,46.7167,46.5998,46.707,26682.0
2017-11-21 10:50:00,47.92,48.23,47.92,48.23,66400.0,46.707,47.0092,46.707,47.0092,66400.0
2017-11-21 10:55:00,48.23,48.23,48.15,48.22,30101.0,47.0092,47.0092,46.9312,46.9994,30101.0
2017-11-21 11:00:00,48.22,48.23,48.17,48.18,19428.0,46.9994,47.0092,46.9507,46.9604,19428.0
2017-11-21 11:05:00,48.17,48.18,48.1,48.11,9499.0,46.9507,46.9604,46.8824,46.8922,9499.0
2017-11-21 11:10:00,48.12,48.12,48.05,48.07,4509.0,46.9019,46.9019,46.8337,46.8532,4509.0
2017-11-21 11:15:00,48.06,48.16,48.05,48.15,10984.0,46.8435,46.9409,46.8337,46.9312,10984.0
2017-11-21 11:20:00,48.15,48.17,48.14,48.15,6523.0,46.9312,46.9507,46.9214,46.9312,6523.0
2017-11-21 11:25:00,48.16,48.18,48.15,48.16,7321.0,46.9409,46.9604,46.9312,46.9409,7321.0
2017-11-21 11:30:00,48.16,48.19,48.14,48.19,6230.0,46.9409,46.9702,46.9214,46.9702,6230.0
2017-11-21 11:35:00,48.19,48.22,48.19,48.21,13814.0,46.9702,46.9994,46.9702,46.9897,13814.0
2017-11-21 11:40:00,48.22,48.22,48.2,48.21,6081.0,46.9994,46.9994,46.9799,46.9897,6081.0
2017-11-21 11:45:00,48.2,48.29,48.19,48.29,20017.0,46.9799,47.0676,46.9702,47.0676,20017.0
2017-11-21 11:50:00,48.28,48.35,48.27,48.32,22257.0,47.0579,47.1261,47.0481,47.0969,22257.0
2017-11-21 11:55:00,48.32,48.37,48.3,48.3,19295.0,47.0969,47.1456,47.0774,47.0774,19295.0
2017-11-21 12:00:00,48.29,48.32,48.27,48.27,22860.0,47.0676,47.0969,47.0481,47.0481,22860.0
2017-11-21 12:05:00,48.26,48.27,48.17,48.2,33027.0,47.0384,47.0481,46.9507,46.9799,33027.0
2017-11-21 12:10:00,48.19,48.2,48.13,48.14,8497.0,46.9702,46.9799,46.9117,46.9214,8497.0
2017-11-21 12:15:00,48.14,48.15,48.13,48.15,29903.0,46.9214,46.9312,46.9117,46.9312,29903.0
2017-11-21 12:20:00,48.15,48.18,48.14,48.16,13516.0,46.9312,46.9604,46.9214,46.9409,13516.0
2017-11-21 12:25:00,48.17,48.18,48.13,48.17,8627.0,46.9507,46.9604,46.9117,46.9507,8627.0
2017-11-21 12:30:00,48.16,48.23,48.16,48.23,8800.0,46.9409,47.0092,46.9409,47.0092,8800.0
2017-11-21 12:35:00,48.23,48.27,48.23,48.27,4500.0,47.0092,47.0481,47.0092,47.0481,4500.0
2017-11-21 12:40:00,48.26,48.27,48.24,48.27,4800.0,47.0384,47.0481,47.0189,47.0481,4800.0
2017-11-21 12:45:00,48.28,48.29,48.26,48.27,3296.0,47.0579,47.0676,47.0384,47.0481,3296.0
2017-11-21 12:50:00,48.27,48.28,48.25,48.28,3418.0,47.0481,47.0579,47.0286,47.0579,3418.0
2017-11-21 12:55:00,48.28,48.32,48.28,48.28,11169.0,47.0579,47.0969,47.0579,47.0579,11169.0
2017-11-21 13:00:00,48.28,48.28,48.23,48.23,7471.0,47.0579,47.0579,47.0092,47.0092,7471.0
2017-11-21 13:05:00,48.25,48.27,48.23,48.27,10853.0,47.0286,47.0481,47.0092,47.0481,10853.0
2017-11-21 13:10:00,48.27,48.27,48.23,48.24,5478.0,47.0481,47.0481,47.0092,47.0189,5478.0
2017-11-21 13:15:00,48.24,48.26,48.23,48.25,5030.0,47.0189,47.0384,47.0092,47.0286,5030.0
2017-11-21 13:20:00,48.25,48.26,48.21,48.25,8962.0,47.0286,47.0384,46.9897,47.0286,8962.0
2017-11-21 13:25:00,48.24,48.34,48.24,48.33,13961.0,47.0189,47.1164,47.0189,47.1066,13961.0
2017-11-21 13:30:00,48.34,48.36,48.29,48.31,16315.0,47.1164,47.1359,47.0676,47.0871,16315.0
2017-11-21 13:35:00,48.31,48.36,48.31,48.32,10214.0,47.0871,47.1359,47.0871,47.0969,10214.0
2017-11-21 13:40:00,48.32,48.35,48.31,48.34,13432.0,47.0969,47.1261,47.0871,47.1164,13432.0
2017-11-21 13:45:00,48.34,48.42,48.33,48.42,34600.0,47.1164,47.1943,47.1066,47.1943,34600.0
2017-11-21 13:50:00,48.42,48.55,48.42,48.55,98756.0,47.1943,47.3211,47.1943,47.3211,98756.0
2017-11-21 13:55:00,48.55,48.57,48.44,48.44,23829.0,47.3211,47.3405,47.2138,47.2138,23829.0
2017-11-21 14:00:00,48.45,48.56,48.44,48.5,19397.0,47.2236,47.3308,47.2138,47.2723,19397.0
2017-11-21 14:05:00,48.5,48.51,48.39,48.41,17634.0,47.2723,47.2821,47.1651,47.1846,17634.0
2017-11-21 14:10:00,48.41,48.44,48.36,48.36,12354.0,47.1846,47.2138,47.1359,47.1359,12354.0
2017-11-21 14:15:00,48.37,48.38,48.32,48.33,12853.0,47.1456,47.1554,47.0969,47.1066,12853.0
2017-11-21 14:20:00,48.33,48.39,48.3,48.33,17428.0,47.1066,47.1651,47.0774,47.1066,17428.0
2017-11-21 14:25:00,48.31,48.33,48.29,48.29,6800.0,47.0871,47.1066,47.0676,47.0676,6800.0
2017-11-21 14:30:00,48.29,48.3,48.22,48.29,17063.0,47.0676,47.0774,46.9994,47.0676,17063.0
2017-11-21 14:35:00,48.29,48.3,48.24,48.24,7100.0,47.0676,47.0774,47.0189,47.0189,7100.0
2017-11-21 14:40:00,48.24,48.27,48.23,48.26,9634.0,47.0189,47.0481,47.0092,47.0384,9634.0
2017-11-21 14:45:00,48.25,48.35,48.24,48.35,18811.0,47.0286,47.1261,47.0189,47.1261,18811.0
2017-11-21 14:50:00,48.34,48.42,48.34,48.34,23684.0,47.1164,47.1943,47.1164,47.1164,23684.0
2017-11-21 14:55:00,48.36,48.55,48.36,48.49,47925.0,47.1359,47.3211,47.1359,47.2626,47925.0
2017-11-21 15:00:00,48.5,48.52,48.44,48.47,32086.0,47.2723,47.2918,47.2138,47.2431,32086.0
2017-11-21 15:05:00,48.47,48.55,48.47,48.5,39501.0,47.2431,47.3211,47.2431,47.2723,39501.0
2017-11-21 15:10:00,48.52,48.6,48.49,48.56,66010.0,47.2918,47.3698,47.2626,47.3308,66010.0
2017-11-21 15:15:00,48.57,48.59,48.53,48.54,18446.0,47.3405,47.36,47.3016,47.3113,18446.0
2017-11-21 15:20:00,48.52,48.59,48.51,48.59,35929.0,47.2918,47.36,47.2821,47.36,35929.0
2017-11-21 15:25:00,48.6,48.71,48.58,48.68,44513.0,47.3698,47.477,47.3503,47.4478,44513.0
2017-11-21 15:30:00,48.68,48.92,48.67,48.82,94373.0,47.4478,47.6817,47.438,47.5842,94373.0
2017-11-21 15:35:00,48.81,48.82,48.77,48.77,40642.0,47.5745,47.5842,47.5355,47.5355,40642.0
2017-11-21 15:40:00,48.77,48.82,48.72,48.8,140908.0,47.5355,47.5842,47.4868,47.5647,140908.0
2017-11-21 15:45:00,48.8,48.8,48.71,48.73,70717.0,47.5647,47.5647,47.477,47.4965,70717.0
2017-11-21 15:50:00,48.73,48.78,48.6,48.64,105692.0,47.4965,47.5452,47.3698,47.4088,105692.0
2017-11-21 15:55:00,48.64,48.67,48.61,48.65,151034.0,47.4088,47.438,47.3795,47.4185,151034.0
2017-11-22 09:30:00,48.58,48.81,48.27,48.81,57431.0,47.3503,47.5745,47.0481,47.5745,57431.0
2017-11-22 09:35:00,48.82,48.89,48.75,48.83,31788.0,47.5842,47.6524,47.516,47.594,31788.0
2017-11-22 09:40:00,48.81,48.81,48.63,48.8,19041.0,47.5745,47.5745,47.399,47.5647,19041.0
2017-11-22 09:45:00,48.81,48.97,48.78,48.82,33023.0,47.5745,47.7304,47.5452,47.5842,33023.0
2017-11-22 09:50:00,48.81,48.81,48.72,48.75,16099.0,47.5745,47.5745,47.4868,47.516,16099.0
2017-11-22 09:55:00,48.76,48.87,48.66,48.8,25465.0,47.5257,47.633,47.4283,47.5647,25465.0
2017-11-22 10:00:00,48.84,48.95,48.82,48.87,16604.0,47.6037,47.7109,47.5842,47.633,16604.0
2017-11-22 10:05:00,48.89,48.97,48.79,48.8,23642.0,47.6524,47.7304,47.555,47.5647,23642.0
2017-11-22 10:10:00,48.8,48.93,48.79,48.83,18407.0,47.5647,47.6914,47.555,47.594,18407.0
2017-11-22 10:15:00,48.83,48.9,48.8,48.82,11517.0,47.594,47.6622,47.5647,47.5842,11517.0
2017-11-22 10:20:00,48.81,48.87,48.75,48.8,13506.0,47.5745,47.633,47.516,47.5647,13506.0
2017-11-22 10:25:00,48.78,48.81,48.72,48.77,10800.0,47.5452,47.5745,47.4868,47.5355,10800.0
2017-11-22 10:30:00,48.78,48.84,48.76,48.8,16926.0,47.5452,47.6037,47.5257,47.5647,16926.0
2017-11-22 10:35:00,48.79,48.8,48.7,48.8,33184.0,47.555,47.5647,47.4673,47.5647,33184.0
2017-11-22 10:40:00,48.78,48.88,48.77,48.87,8700.0,47.5452,47.6427,47.5355,47.633,8700.0
2017-11-22 10:45:00,48.87,48.87,48.78,48.81,10327.0,47.633,47.633,47.5452,47.5745,10327.0
2017-11-22 10:50:00,48.82,48.83,48.75,48.79,12091.0,47.5842,47.594,47.516,47.555,12091.0
2017-11-22 10:55:00,48.79,48.79,48.73,48.79,11600.0,47.555,47.555,47.4965,47.555,11600.0
2017-11-22 11:00:00,48.8,48.8,48.7,48.76,13181.0,47.5647,47.5647,47.4673,47.5257,13181.0
2017-11-22 11:05:00,48.76,48.78,48.7,48.72,10529.0,47.5257,47.5452,47.4673,47.4868,10529.0
2017-11-22 11:10:00,48.73,48.73,48.62,48.67,34223.0,47.4965,47.4965,47.3893,47.438,34223.0
2017-11-22 11:15:00,48.66,48.66,48.6,48.62,14331.0,47.4283,47.4283,47.3698,47.3893,14331.0
2017-11-22 11:20:00,48.62,48.62,48.53,48.53,39013.0,47.3893,47.3893,47.3016,47.3016,39013.0
2017-11-22 11:25:00,48.54,48.58,48.48,48.56,13170.0,47.3113,47.3503,47.2528,47.3308,13170.0
2017-11-22 11:30:00,48.56,48.57,48.51,48.55,13373.0,47.3308,47.3405,47.2821,47.3211,13373.0
2017-11-22 11:35:00,48.54,48.63,48.53,48.63,8170.0,47.3113,47.399,47.3016,47.399,8170.0
2017-11-22 11:40:00,48.64,48.89,48.6,48.68,83170.0,47.4088,47.6524,47.3698,47.4478,83170.0
2017-11-22 11:45:00,48.68,48.73,48.66,48.66,6025.0,47.4478,47.4965,47.4283,47.4283,6025.0
2017-11-22 11:50:00,48.66,48.72,48.66,48.7,3838.0,47.4283,47.4868,47.4283,47.4673,3838.0
2017-11-22 11:55:00,48.68,48.7,48.56,48.56,10750.0,47.4478,47.4673,47.3308,47.3308,10750.0
2017-11-22 12:00:00,48.54,48.57,48.51,48.57,7850.0,47.3113,47.3405,47.2821,47.3405,7850.0
2017-11-22 12:05:00,48.57,48.65,48.57,48.61,13212.0,47.3405,47.4185,47.3405,47.3795,13212.0
2017-11-22 12:10:00,48.61,48.61,48.55,48.58,9700.0,47.3795,47.3795,47.3211,47.3503,9700.0
2017-11-22 12:15:00,48.55,48.59,48.55,48.57,882.0,47.3211,47.36,47.3211,47.3405,882.0
2017-11-22 12:20:00,48.55,48.63,48.55,48.58,10865.0,47.3211,47.399,47.3211,47.3503,10865.0
2017-11-22 12:25:00,48.59,48.66,48.59,48.62,18922.0,47.36,47.4283,47.36,47.3893,18922.0
2017-11-22 12:30:00,48.62,48.66,48.62,48.66,10574.0,47.3893,47.4283,47.3893,47.4283,10574.0
2017-11-22 12:35:00,48.64,48.7,48.63,48.69,11688.0,47.4088,47.4673,47.399,47.4575,11688.0
2017-11-22 12:40:00,48.69,48.7,48.66,48.66,7164.0,47.4575,47.4673,47.4283,47.4283,7164.0
2017-11-22 12:45:00,48.66,48.74,48.66,48.74,8878.0,47.4283,47.5062,47.4283,47.5062,8878.0
2017-11-22 12:50:00,48.73,48.74,48.67,48.71,6789.0,47.4965,47.5062,47.438,47.477,6789.0
2017-11-22 12:55:00,48.69,48.71,48.69,48.7,6505.0,47.4575,47.477,47.4575,47.4673,6505.0
2017-11-22 13:00:00,48.7,48.73,48.68,48.73,7246.0,47.4673,47.4965,47.4478,47.4965,7246.0
2017-11-22 13:05:00,48.74,48.74,48.7,48.71,3700.0,47.5062,47.5062,47.4673,47.477,3700.0
2017-11-22 13:10:00,48.7,48.73,48.69,48.72,5313.0,47.4673,47.4965,47.4575,47.4868,5313.0
2017-11-22 13:15:00,48.71,48.71,48.69,48.7,4259.0,47.477,47.477,47.4575,47.4673,4259.0
2017-11-22 13:20:00,48.7,48.73,48.69,48.72,5060.0,47.4673,47.4965,47.4575,47.4868,5060.0
2017-11-22 13:25:00,48.73,48.77,48.73,48.76,5846.0,47.4965,47.5355,47.4965,47.5257,5846.0
2017-11-22 13:30:00,48.76,48.81,48.75,48.81,9296.0,47.5257,47.5745,47.516,47.5745,9296.0
2017-11-22 13:35:00,48.81,48.81,48.75,48.75,8189.0,47.5745,47.5745,47.516,47.516,8189.0
2017-11-22 13:40:00,48.77,48.77,48.73,48.74,9200.0,47.5355,47.5355,47.4965,47.5062,9200.0
2017-11-22 13:45:00,48.75,48.77,48.69,48.71,12026.0,47.516,47.5355,47.4575,47.477,12026.0
2017-11-22 13:50:00,48.7,48.7,48.66,48.67,6180.0,47.4673,47.4673,47.4283,47.438,6180.0
2017-11-22 13:55:00,48.68,48.69,48.65,48.67,5700.0,47.4478,47.4575,47.4185,47.438,5700.0
2017-11-22 14:00:00,48.66,48.7,48.61,48.68,28950.0,47.4283,47.4673,47.3795,47.4478,28950.0
2017-11-22 14:05:00,48.69,48.69,48.58,48.62,9132.0,47.4575,47.4575,47.3503,47.3893,9132.0
2017-11-22 14:10:00,48.62,48.64,48.59,48.62,6814.0,47.3893,47.4088,47.36,47.3893,6814.0
2017-11-22 14:15:00,48.63,48.63,48.56,48.58,10143.0,47.399,47.399,47.3308,47.3503,10143.0
2017-11-22 14:20:00,48.56,48.64,48.56,48.63,12214.0,47.3308,47.4088,47.3308,47.399,12214.0
2017-11-22 14:25:00,48.59,48.65,48.57,48.62,14687.0,47.36,47.4185,47.3405,47.3893,14687.0
2017-11-22 14:30:00,48.62,48.66,48.61,48.65,6934.0,47.3893,47.4283,47.3795,47.4185,6934.0
2017-11-22 14:35:00,48.65,48.76,48.65,48.75,16028.0,47.4185,47.5257,47.4185,47.516,16028.0
2017-11-22 14:40:00,48.73,48.8,48.73,48.75,15825.0,47.4965,47.5647,47.4965,47.516,15825.0
2017-11-22 14:45:00,48.76,48.82,48.73,48.74,21585.0,47.5257,47.5842,47.4965,47.5062,21585.0
2017-11-22 14:50:00,48.75,48.75,48.66,48.68,14998.0,47.516,47.516,47.4283,47.4478,14998.0
2017-11-22 14:55:00,48.69,48.73,48.64,48.64,17285.0,47.4575,47.4965,47.4088,47.4088,17285.0
2017-11-22 15:00:00,48.62,48.64,48.58,48.63,11835.0,47.3893,47.4088,47.3503,47.399,11835.0
2017-11-22 15:05:00,48.63,48.66,48.62,48.66,8499.0,47.399,47.4283,47.3893,47.4283,8499.0
2017-11-22 15:10:00,48.66,48.75,48.66,48.74,10450.0,47.4283,47.516,47.4283,47.5062,10450.0
2017-11-22 15:15:00,48.75,48.77,48.71,48.73,35034.0,47.516,47.5355,47.477,47.4965,35034.0
2017-11-22 15:20:00,48.74,48.79,48.73,48.74,19645.0,47.5062,47.555,47.4965,47.5062,19645.0
2017-11-22 15:25:00,48.73,48.74,48.68,48.69,18791.0,47.4965,47.5062,47.4478,47.4575,18791.0
2017-11-22 15:30:00,48.69,48.71,48.63,48.7,20255.0,47.4575,47.477,47.399,47.4673,20255.0
2017-11-22 15:35:00,48.71,48.76,48.7,48.74,31053.0,47.477,47.5257,47.4673,47.5062,31053.0
2017-11-22 15:40:00,48.74,48.76,48.71,48.76,41863.0,47.5062,47.5257,47.477,47.5257,41863.0
2017-11-22 15:45:00,48.76,48.8,48.71,48.78,61478.0,47.5257,47.5647,47.477,47.5452,61478.0
2017-11-22 15:50:00,48.78,48.79,48.71,48.79,98271.0,47.5452,47.555,47.477,47.555,98271.0
2017-11-22 15:55:00,48.79,48.79,48.63,48.66,235696.0,47.555,47.555,47.399,47.4283,235696.0
2017-11-24 09:30:00,48.66,48.71,48.41,48.56,102687.0,47.4283,47.477,47.1846,47.3308,102687.0
2017-11-24 09:35:00,48.58,48.69,48.44,48.67,53104.0,47.3503,47.4575,47.2138,47.438,53104.0
2017-11-24 09:40:00,48.65,48.74,48.5,48.53,31448.0,47.4185,47.5062,47.2723,47.3016,31448.0
2017-11-24 09:45:00,48.51,48.51,48.35,48.38,35783.0,47.2821,47.2821,47.1261,47.1554,35783.0
2017-11-24 09:50:00,48.38,48.76,48.37,48.69,51559.0,47.1554,47.5257,47.1456,47.4575,51559.0
2017-11-24 09:55:00,48.66,48.7,48.5,48.59,46464.0,47.4283,47.4673,47.2723,47.36,46464.0
2017-11-24 10:00:00,48.59,48.62,48.45,48.45,35134.0,47.36,47.3893,47.2236,47.2236,35134.0
2017-11-24 10:05:00,48.47,48.48,48.39,48.41,21554.0,47.2431,47.2528,47.1651,47.1846,21554.0
2017-11-24 10:10:00,48.41,48.48,48.38,48.45,24210.0,47.1846,47.2528,47.1554,47.2236,24210.0
2017-11-24 10:15:00,48.45,48.49,48.42,48.49,12091.0,47.2236,47.2626,47.1943,47.2626,12091.0
2017-11-24 10:20:00,48.48,48.53,48.45,48.47,20915.0,47.2528,47.3016,47.2236,47.2431,20915.0
2017-11-24 10:25:00,48.47,48.54,48.45,48.51,18096.0,47.2431,47.3113,47.2236,47.2821,18096.0
2017-11-24 10:30:00,48.51,48.54,48.46,48.51,15649.0,47.2821,47.3113,47.2333,47.2821,15649.0
2017-11-24 10:35:00,48.51,48.51,48.45,48.46,9100.0,47.2821,47.2821,47.2236,47.2333,9100.0
2017-11-24 10:40:00,48.45,48.5,48.44,48.49,13158.0,47.2236,47.2723,47.2138,47.2626,13158.0
2017-11-24 10:45:00,48.49,48.59,48.48,48.59,15400.0,47.2626,47.36,47.2528,47.36,15400.0
2017-11-24 10:50:00,48.57,48.59,48.54,48.58,19260.0,47.3405,47.36,47.3113,47.3503,19260.0
2017-11-24 10:55:00,48.56,48.62,48.56,48.58,18772.0,47.3308,47.3893,47.3308,47.3503,18772.0
2017-11-24 11:00:00,48.57,48.6,48.56,48.6,11289.0,47.3405,47.3698,47.3308,47.3698,11289.0
2017-11-24 11:05:00,48.61,48.62,48.58,48.6,13717.0,47.3795,47.3893,47.3503,47.3698,13717.0
2017-11-24 11:10:00,48.6,48.6,48.5,48.55,16338.0,47.3698,47.3698,47.2723,47.3211,16338.0
2017-11-24 11:15:00,48.56,48.6,48.52,48.59,27226.0,47.3308,47.3698,47.2918,47.36,27226.0
2017-11-24 11:20:00,48.57,48.61,48.52,48.56,13380.0,47.3405,47.3795,47.2918,47.3308,13380.0
2017-11-24 11:25:00,48.57,48.6,48.54,48.56,13024.0,47.3405,47.3698,47.3113,47.3308,13024.0
2017-11-24 11:30:00,48.59,48.69,48.58,48.69,25867.0,47.36,47.4575,47.3503,47.4575,25867.0
2017-11-24 11:35:00,48.69,48.69,48.66,48.67,2300.0,47.4575,47.4575,47.4283,47.438,2300.0
2017-11-24 11:40:00,48.68,48.75,48.67,48.68,12508.0,47.4478,47.516,47.438,47.4478,12508.0
2017-11-24 11:45:00,48.65,48.69,48.64,48.68,7113.0,47.4185,47.4575,47.4088,47.4478,7113.0
2017-11-24 11:50:00,48.68,48.72,48.67,48.68,9880.0,47.4478,47.4868,47.438,47.4478,9880.0
2017-11-24 11:55:00,48.68,48.71,48.66,48.71,4600.0,47.4478,47.477,47.4283,47.477,4600.0
2017-11-24 12:00:00,48.7,48.71,48.65,48.71,17550.0,47.4673,47.477,47.4185,47.477,17550.0
2017-11-24 12:05:00,48.71,48.74,48.71,48.73,19814.0,47.477,47.5062,47.477,47.4965,19814.0
2017-11-24 12:10:00,48.73,48.73,48.6,48.6,7200.0,47.4965,47.4965,47.3698,47.3698,7200.0
2017-11-24 12:15:00,48.61,48.66,48.6,48.62,9409.0,47.3795,47.4283,47.3698,47.3893,9409.0
2017-11-24 12:20:00,48.62,48.65,48.61,48.61,18886.0,47.3893,47.4185,47.3795,47.3795,18886.0
2017-11-24 12:25:00,48.61,48.62,48.53,48.54,9400.0,47.3795,47.3893,47.3016,47.3113,9400.0
2017-11-24 12:30:00,48.54,48.54,48.49,48.5,15545.0,47.3113,47.3113,47.2626,47.2723,15545.0
2017-11-24 12:35:00,48.5,48.53,48.47,48.53,16545.0,47.2723,47.3016,47.2431,47.3016,16545.0
2017-11-24 12:40:00,48.54,48.57,48.49,48.55,21440.0,47.3113,47.3405,47.2626,47.3211,21440.0
2017-11-24 12:45:00,48.55,48.58,48.52,48.57,15608.0,47.3211,47.3503,47.2918,47.3405,15608.0
2017-11-24 12:50:00,48.56,48.58,48.51,48.53,32812.0,47.3308,47.3503,47.2821,47.3016,32812.0
2017-11-24 12:55:00,48.53,48.58,48.51,48.57,71402.0,47.3016,47.3503,47.2821,47.3405,71402.0
2017-11-27 09:30:00,48.61,48.79,48.55,48.71,68699.0,47.3795,47.555,47.3211,47.477,68699.0
2017-11-27 09:35:00,48.73,48.84,48.7,48.77,70971.0,47.4965,47.6037,47.4673,47.5355,70971.0
2017-11-27 09:40:00,48.74,48.8,48.65,48.8,35860.0,47.5062,47.5647,47.4185,47.5647,35860.0
2017-11-27 09:45:00,48.76,48.78,48.51,48.51,49957.0,47.5257,47.5452,47.2821,47.2821,49957.0
2017-11-27 09:50:00,48.53,48.55,48.37,48.47,23465.0,47.3016,47.3211,47.1456,47.2431,23465.0
2017-11-27 09:55:00,48.47,48.51,48.42,48.46,16210.0,47.2431,47.2821,47.1943,47.2333,16210.0
2017-11-27 10:00:00,48.48,48.5,48.38,48.4,18579.0,47.2528,47.2723,47.1554,47.1749,18579.0
2017-11-27 10:05:00,48.4,48.43,48.38,48.41,29841.0,47.1749,47.2041,47.1554,47.1846,29841.0
2017-11-27 10:10:00,48.41,48.48,48.4,48.45,55697.0,47.1846,47.2528,47.1749,47.2236,55697.0
2017-11-27 10:15:00,48.45,48.56,48.44,48.54,29873.0,47.2236,47.3308,47.2138,47.3113,29873.0
2017-11-27 10:20:00,48.55,48.55,48.4,48.49,14764.0,47.3211,47.3211,47.1749,47.2626,14764.0
2017-11-27 10:25:00,48.48,48.55,48.44,48.55,12981.0,47.2528,47.3211,47.2138,47.3211,12981.0
2017-11-27 10:30:00,48.54,48.55,48.44,48.44,27082.0,47.3113,47.3211,47.2138,47.2138,27082.0
2017-11-27 10:35:00,48.44,48.51,48.35,48.51,30022.0,47.2138,47.2821,47.1261,47.2821,30022.0
2017-11-27 10:40:00,48.51,48.54,48.49,48.52,10722.0,47.2821,47.3113,47.2626,47.2918,10722.0
2017-11-27 10:45:00,48.51,48.53,48.43,48.51,10101.0,47.2821,47.3016,47.2041,47.2821,10101.0
2017-11-27 10:50:00,48.5,48.5,48.41,48.46,7817.0,47.2723,47.2723,47.1846,47.2333,7817.0
2017-11-27 10:55:00,48.47,48.51,48.45,48.5,9051.0,47.2431,47.2821,47.2236,47.2723,9051.0
2017-11-27 11:00:00,48.48,48.49,48.44,48.46,11805.0,47.2528,47.2626,47.2138,47.2333,11805.0
2017-11-27 11:05:00,48.46,48.51,48.46,48.47,7963.0,47.2333,47.2821,47.2333,47.2431,7963.0
2017-11-27 11:10:00,48.48,48.49,48.45,48.47,16920.0,47.2528,47.2626,47.2236,47.2431,16920.0
2017-11-27 11:15:00,48.46,48.48,48.43,48.44,21361.0,47.2333,47.2528,47.2041,47.2138,21361.0
2017-11-27 11:20:00,48.44,48.5,48.42,48.5,15490.0,47.2138,47.2723,47.1943,47.2723,15490.0
2017-11-27 11:25:00,48.5,48.51,48.47,48.49,9504.0,47.2723,47.2821,47.2431,47.2626,9504.0
2017-11-27 11:30:00,48.48,48.51,48.48,48.5,8869.0,47.2528,47.2821,47.2528,47.2723,8869.0
2017-11-27 11:35:00,48.46,48.48,48.44,48.48,11208.0,47.2333,47.2528,47.2138,47.2528,11208.0
2017-11-27 11:40:00,48.48,48.5,48.46,48.49,7700.0,47.2528,47.2723,47.2333,47.2626,7700.0
2017-11-27 11:45:00,48.49,48.56,48.49,48.53,11731.0,47.2626,47.3308,47.2626,47.3016,11731.0
2017-11-27 11:50:00,48.51,48.58,48.51,48.51,12314.0,47.2821,47.3503,47.2821,47.2821,12314.0
2017-11-27 11:55:00,48.51,48.53,48.48,48.53,9303.0,47.2821,47.3016,47.2528,47.3016,9303.0
2017-11-27 12:00:00,48.54,48.57,48.51,48.54,40509.0,47.3113,47.3405,47.2821,47.3113,40509.0
2017-11-27 12:05:00,48.54,48.58,48.54,48.55,11362.0,47.3113,47.3503,47.3113,47.3211,11362.0
2017-11-27 12:10:00,48.55,48.56,48.5,48.54,17574.0,47.3211,47.3308,47.2723,47.3113,17574.0
2017-11-27 12:15:00,48.54,48.54,48.45,48.48,17031.0,47.3113,47.3113,47.2236,47.2528,17031.0
2017-11-27 12:20:00,48.47,48.51,48.47,48.49,5400.0,47.2431,47.2821,47.2431,47.2626,5400.0
2017-11-27 12:25:00,48.48,48.48,48.41,48.46,16528.0,47.2528,47.2528,47.1846,47.2333,16528.0
2017-11-27 12:30:00,48.46,48.46,48.42,48.43,5800.0,47.2333,47.2333,47.1943,47.2041,5800.0
2017-11-27 12:35:00,48.43,48.45,48.39,48.42,9076.0,47.2041,47.2236,47.1651,47.1943,9076.0
2017-11-27 12:40:00,48.42,48.42,48.36,48.37,10710.0,47.1943,47.1943,47.1359,47.1456,10710.0
2017-11-27 12:45:00,48.36,48.49,48.35,48.49,24654.0,47.1359,47.2626,47.1261,47.2626,24654.0
2017-11-27 12:50:00,48.49,48.58,48.47,48.56,15999.0,47.2626,47.3503,47.2431,47.3308,15999.0
2017-11-27 12:55:00,48.56,48.58,48.54,48.57,6800.0,47.3308,47.3503,47.3113,47.3405,6800.0
2017-11-27 13:00:00,48.57,48.57,48.53,48.55,12884.0,47.3405,47.3405,47.3016,47.3211,12884.0
2017-11-27 13:05:00,48.55,48.56,48.49,48.51,13790.0,47.3211,47.3308,47.2626,47.2821,13790.0
2017-11-27 13:10:00,48.5,48.52,48.45,48.45,4450.0,47.2723,47.2918,47.2236,47.2236,4450.0
2017-11-27 13:15:00,48.46,48.48,48.45,48.45,5600.0,47.2333,47.2528,47.2236,47.2236,5600.0
2017-11-27 13:20:00,48.46,48.46,48.43,48.45,5683.0,47.2333,47.2333,47.2041,47.2236,5683.0
2017-11-27 13:25:00,48.44,48.46,48.39,48.46,12800.0,47.2138,47.2333,47.1651,47.2333,12800.0
2017-11-27 13:30:00,48.47,48.47,48.37,48.38,9200.0,47.2431,47.2431,47.1456,47.1554,9200.0
2017-11-27 13:35:00,48.39,48.42,48.38,48.41,6690.0,47.1651,47.1943,47.1554,47.1846,6690.0
2017-11-27 13:40:00,48.41,48.43,48.39,48.42,4229.0,47.1846,47.2041,47.1651,47.1943,4229.0
2017-11-27 13:45:00,48.43,48.44,48.39,48.41,15556.0,47.2041,47.2138,47.1651,47.1846,15556.0
2017-11-27 13:50:00,48.41,48.46,48.39,48.44,12999.0,47.1846,47.2333,47.1651,47.2138,12999.0
2017-11-27 13:55:00,48.44,48.44,48.4,48.41,6483.0,47.2138,47.2138,47.1749,47.1846,6483.0
2017-11-27 14:00:00,48.41,48.42,48.35,48.35,19550.0,47.1846,47.1943,47.1261,47.1261,19550.0
2017-11-27 14:05:00,48.35,48.38,48.35,48.37,11503.0,47.1261,47.1554,47.1261,47.1456,11503.0
2017-11-27 14:10:00,48.38,48.42,48.37,48.41,8228.0,47.1554,47.1943,47.1456,47.1846,8228.0
2017-11-27 14:15:00,48.4,48.51,48.4,48.51,17263.0,47.1749,47.2821,47.1749,47.2821,17263.0
2017-11-27 14:20:00,48.49,48.53,48.47,48.51,13475.0,47.2626,47.3016,47.2431,47.2821,13475.0
2017-11-27 14:25:00,48.51,48.55,48.46,48.49,11715.0,47.2821,47.3211,47.2333,47.2626,11715.0
2017-11-27 14:30:00,48.49,48.5,48.44,48.44,6510.0,47.2626,47.2723,47.2138,47.2138,6510.0
2017-11-27 14:35:00,48.45,48.47,48.39,48.39,12974.0,47.2236,47.2431,47.1651,47.1651,12974.0
2017-11-27 14:40:00,48.4,48.41,48.39,48.41,9730.0,47.1749,47.1846,47.1651,47.1846,9730.0
2017-11-27 14:45:00,48.41,48.41,48.39,48.4,8201.0,47.1846,47.1846,47.1651,47.1749,8201.0
2017-11-27 14:50:00,48.39,48.39,48.33,48.36,19091.0,47.1651,47.1651,47.1066,47.1359,19091.0
2017-11-27 14:55:00,48.35,48.36,48.3,48.36,12451.0,47.1261,47.1359,47.0774,47.1359,12451.0
2017-11-27 15:00:00,48.37,48.39,48.35,48.38,7740.0,47.1456,47.1651,47.1261,47.1554,7740.0
2017-11-27 15:05:00,48.37,48.37,48.34,48.36,11970.0,47.1456,47.1456,47.1164,47.1359,11970.0
2017-11-27 15:10:00,48.36,48.41,48.36,48.41,15653.0,47.1359,47.1846,47.1359,47.1846,15653.0
2017-11-27 15:15:00,48.4,48.41,48.31,48.35,21526.0,47.1749,47.1846,47.0871,47.1261,21526.0
2017-11-27 15:20:00,48.36,48.44,48.35,48.43,15625.0,47.1359,47.2138,47.1261,47.2041,15625.0
2017-11-27 15:25:00,48.43,48.43,48.37,48.43,17091.0,47.2041,47.2041,47.1456,47.2041,17091.0
2017-11-27 15:30:00,48.42,48.43,48.37,48.39,25762.0,47.1943,47.2041,47.1456,47.1651,25762.0
2017-11-27 15:35:00,48.39,48.46,48.38,48.41,43013.0,47.1651,47.2333,47.1554,47.1846,43013.0
2017-11-27 15:40:00,48.4,48.43,48.38,48.41,37654.0,47.1749,47.2041,47.1554,47.1846,37654.0
2017-11-27 15:45:00,48.42,48.48,48.42,48.45,54313.0,47.1943,47.2528,47.1943,47.2236,54313.0
2017-11-27 15:50:00,48.45,48.55,48.45,48.47,90316.0,47.2236,47.3211,47.2236,47.2431,90316.0
2017-11-27 15:55:00,48.48,48.48,48.4,48.42,151883.0,47.2528,47.2528,47.1749,47.1943,151883.0
2017-11-28 09:30:00,48.48,48.48,48.26,48.36,71002.0,47.2528,47.2528,47.0384,47.1359,71002.0
2017-11-28 09:35:00,48.36,48.45,48.31,48.37,12989.0,47.1359,47.2236,47.0871,47.1456,12989.0
2017-11-28 09:40:00,48.39,48.39,48.24,48.27,13682.0,47.1651,47.1651,47.0189,47.0481,13682.0
2017-11-28 09:45:00,48.26,48.3,48.2,48.22,20795.0,47.0384,47.0774,46.9799,46.9994,20795.0
2017-11-28 09:50:00,48.23,48.38,48.21,48.37,16785.0,47.0092,47.1554,46.9897,47.1456,16785.0
2017-11-28 09:55:00,48.35,48.49,48.35,48.41,13698.0,47.1261,47.2626,47.1261,47.1846,13698.0
2017-11-28 10:00:00,48.41,48.48,48.37,48.43,24309.0,47.1846,47.2528,47.1456,47.2041,24309.0
2017-11-28 10:05:00,48.42,48.49,48.42,48.43,48345.0,47.1943,47.2626,47.1943,47.2041,48345.0
2017-11-28 10:10:00,48.46,48.61,48.46,48.6,25690.0,47.2333,47.3795,47.2333,47.3698,25690.0
2017-11-28 10:15:00,48.6,48.8,48.6,48.79,28053.0,47.3698,47.5647,47.3698,47.555,28053.0
2017-11-28 10:20:00,48.8,48.87,48.77,48.81,45114.0,47.5647,47.633,47.5355,47.5745,45114.0
2017-11-28 10:25:00,48.78,48.79,48.67,48.69,22654.0,47.5452,47.555,47.438,47.4575,22654.0
2017-11-28 10:30:00,48.72,48.78,48.69,48.74,53623.0,47.4868,47.5452,47.4575,47.5062,53623.0
2017-11-28 10:35:00,48.75,48.76,48.71,48.71,15230.0,47.516,47.5257,47.477,47.477,15230.0
2017-11-28 10:40:00,48.73,48.76,48.66,48.69,9574.0,47.4965,47.5257,47.4283,47.4575,9574.0
2017-11-28 10:45:00,48.69,48.7,48.65,48.69,46525.0,47.4575,47.4673,47.4185,47.4575,46525.0
2017-11-28 10:50:00,48.69,48.81,48.68,48.76,33684.0,47.4575,47.5745,47.4478,47.5257,33684.0
2017-11-28 10:55:00,48.75,48.82,48.74,48.78,21293.0,47.516,47.5842,47.5062,47.5452,21293.0
2017-11-28 11:00:00,48.8,48.84,48.79,48.84,39738.0,47.5647,47.6037,47.555,47.6037,39738.0
2017-11-28 11:05:00,48.83,48.85,48.81,48.82,22920.0,47.594,47.6135,47.5745,47.5842,22920.0
2017-11-28 11:10:00,48.82,48.87,48.79,48.86,21024.0,47.5842,47.633,47.555,47.6232,21024.0
2017-11-28 11:15:00,48.85,48.88,48.8,48.8,18874.0,47.6135,47.6427,47.5647,47.5647,18874.0
2017-11-28 11:20:00,48.79,48.81,48.71,48.73,10419.0,47.555,47.5745,47.477,47.4965,10419.0
2017-11-28 11:25:00,48.71,48.73,48.68,48.71,13002.0,47.477,47.4965,47.4478,47.477,13002.0
2017-11-28 11:30:00,48.7,48.75,48.7,48.75,22393.0,47.4673,47.516,47.4673,47.516,22393.0
2017-11-28 11:35:00,48.74,48.83,48.73,48.82,28007.0,47.5062,47.594,47.4965,47.5842,28007.0
2017-11-28 11:40:00,48.81,48.84,48.78,48.81,14298.0,47.5745,47.6037,47.5452,47.5745,14298.0
2017-11-28 11:45:00,48.82,48.82,48.73,48.79,10463.0,47.5842,47.5842,47.4965,47.555,10463.0
2017-11-28 11:50:00,48.79,48.84,48.77,48.84,17927.0,47.555,47.6037,47.5355,47.6037,17927.0
2017-11-28 11:55:00,48.84,48.85,48.81,48.81,9967.0,47.6037,47.6135,47.5745,47.5745,9967.0
2017-11-28 12:00:00,48.81,48.81,48.77,48.79,8642.0,47.5745,47.5745,47.5355,47.555,8642.0
2017-11-28 12:05:00,48.79,48.87,48.78,48.87,19040.0,47.555,47.633,47.5452,47.633,19040.0
2017-11-28 12:10:00,48.86,48.88,48.85,48.87,22692.0,47.6232,47.6427,47.6135,47.633,22692.0
2017-11-28 12:15:00,48.87,48.9,48.86,48.9,20872.0,47.633,47.6622,47.6232,47.6622,20872.0
2017-11-28 12:20:00,48.9,49.04,48.9,49.03,73748.0,47.6622,47.7987,47.6622,47.7889,73748.0
2017-11-28 12:25:00,49.03,49.14,49.0,49.12,35121.0,47.7889,47.8961,47.7597,47.8766,35121.0
2017-11-28 12:30:00,49.13,49.16,49.09,49.14,23040.0,47.8864,47.9156,47.8474,47.8961,23040.0
2017-11-28 12:35:00,49.16,49.18,49.14,49.18,25767.0,47.9156,47.9351,47.8961,47.9351,25767.0
2017-11-28 12:40:00,49.18,49.19,49.16,49.18,17066.0,47.9351,47.9449,47.9156,47.9351,17066.0
2017-11-28 12:45:00,49.17,49.18,49.08,49.09,38144.0,47.9254,47.9351,47.8376,47.8474,38144.0
2017-11-28 12:50:00,49.09,49.11,49.08,49.1,34275.0,47.8474,47.8669,47.8376,47.8571,34275.0
2017-11-28 12:55:00,49.1,49.15,49.08,49.12,27882.0,47.8571,47.9059,47.8376,47.8766,27882.0
2017-11-28 13:00:00,49.12,49.16,49.09,49.14,28468.0,47.8766,47.9156,47.8474,47.8961,28468.0
2017-11-28 13:05:00,49.14,49.31,49.14,49.31,37870.0,47.8961,48.0618,47.8961,48.0618,37870.0
2017-11-28 13:10:00,49.31,49.32,49.26,49.28,20021.0,48.0618,48.0716,48.0131,48.0326,20021.0
2017-11-28 13:15:00,49.27,49.29,49.24,49.25,16654.0,48.0228,48.0423,47.9936,48.0033,16654.0
2017-11-28 13:20:00,49.25,49.25,49.16,49.18,20943.0,48.0033,48.0033,47.9156,47.9351,20943.0
2017-11-28 13:25:00,49.16,49.19,49.14,49.19,10586.0,47.9156,47.9449,47.8961,47.9449,10586.0
2017-11-28 13:30:00,49.18,49.23,49.16,49.21,15936.0,47.9351,47.9838,47.9156,47.9643,15936.0
2017-11-28 13:35:00,49.22,49.25,49.19,49.21,21709.0,47.9741,48.0033,47.9449,47.9643,21709.0
2017-11-28 13:40:00,49.2,49.24,49.2,49.23,13968.0,47.9546,47.9936,47.9546,47.9838,13968.0
2017-11-28 13:45:00,49.23,49.25,49.16,49.16,17600.0,47.9838,48.0033,47.9156,47.9156,17600.0
2017-11-28 13:50:00,49.15,49.18,49.08,49.12,48423.0,47.9059,47.9351,47.8376,47.8766,48423.0
2017-11-28 13:55:00,49.11,49.14,49.1,49.13,36267.0,47.8669,47.8961,47.8571,47.8864,36267.0
2017-11-28 14:00:00,49.13,49.13,49.05,49.1,25094.0,47.8864,47.8864,47.8084,47.8571,25094.0
2017-11-28 14:05:00,49.08,49.17,49.08,49.16,20810.0,47.8376,47.9254,47.8376,47.9156,20810.0
2017-11-28 14:10:00,49.16,49.18,49.08,49.12,14440.0,47.9156,47.9351,47.8376,47.8766,14440.0
2017-11-28 14:15:00,49.13,49.15,49.1,49.14,17485.0,47.8864,47.9059,47.8571,47.8961,17485.0
2017-11-28 14:20:00,49.14,49.17,49.13,49.17,34904.0,47.8961,47.9254,47.8864,47.9254,34904.0
2017-11-28 14:25:00,49.16,49.18,49.15,49.17,12061.0,47.9156,47.9351,47.9059,47.9254,12061.0
2017-11-28 14:30:00,49.18,49.25,49.16,49.25,20848.0,47.9351,48.0033,47.9156,48.0033,20848.0
2017-11-28 14:35:00,49.25,49.25,49.16,49.19,20048.0,48.0033,48.0033,47.9156,47.9449,20048.0
2017-11-28 14:40:00,49.2,49.22,49.17,49.2,14809.0,47.9546,47.9741,47.9254,47.9546,14809.0
2017-11-28 14:45:00,49.2,49.21,49.1,49.15,57872.0,47.9546,47.9643,47.8571,47.9059,57872.0
2017-11-28 14:50:00,49.15,49.29,49.15,49.24,39332.0,47.9059,48.0423,47.9059,47.9936,39332.0
2017-11-28 14:55:00,49.24,49.27,49.22,49.23,18409.0,47.9936,48.0228,47.9741,47.9838,18409.0
2017-11-28 15:00:00,49.24,49.24,49.2,49.23,11817.0,47.9936,47.9936,47.9546,47.9838,11817.0
2017-11-28 15:05:00,49.23,49.24,49.2,49.2,21684.0,47.9838,47.9936,47.9546,47.9546,21684.0
2017-11-28 15:10:00,49.21,49.38,49.2,49.38,69364.0,47.9643,48.13,47.9546,48.13,69364.0
2017-11-28 15:15:00,49.38,49.42,49.31,49.36,67045.0,48.13,48.169,48.0618,48.1106,67045.0
2017-11-28 15:20:00,49.35,49.41,49.33,49.38,36497.0,48.1008,48.1593,48.0813,48.13,36497.0
2017-11-28 15:25:00,49.37,49.39,49.32,49.35,19528.0,48.1203,48.1398,48.0716,48.1008,19528.0
2017-11-28 15:30:00,49.35,49.37,49.31,49.34,36592.0,48.1008,48.1203,48.0618,48.0911,36592.0
2017-11-28 15:35:00,49.33,49.36,49.32,49.34,31930.0,48.0813,48.1106,48.0716,48.0911,31930.0
2017-11-28 15:40:00,49.34,49.4,49.33,49.38,89211.0,48.0911,48.1495,48.0813,48.13,89211.0
2017-11-28 15:45:00,49.37,49.39,49.3,49.31,94388.0,48.1203,48.1398,48.0521,48.0618,94388.0
2017-11-28 15:50:00,49.3,49.31,49.1,49.18,197187.0,48.0521,48.0618,47.8571,47.9351,197187.0
2017-11-28 15:55:00,49.19,49.24,49.16,49.23,326369.0,47.9449,47.9936,47.9156,47.9838,326369.0
2017-11-29 09:30:00,49.35,49.6,49.29,49.56,65421.0,48.1008,48.3445,48.0423,48.3055,65421.0
2017-11-29 09:35:00,49.58,49.81,49.57,49.8,69883.0,48.325,48.5492,48.3152,48.5394,69883.0
2017-11-29 09:40:00,49.79,50.1,49.77,50.05,184562.0,48.5297,48.8318,48.5102,48.7831,184562.0
2017-11-29 09:45:00,50.05,50.23,50.02,50.17,99395.0,48.7831,48.9585,48.7538,48.9,99395.0
2017-11-29 09:50:00,50.18,50.3,50.14,50.19,54715.0,48.9098,49.0268,48.8708,48.9195,54715.0
2017-11-29 09:55:00,50.2,50.24,50.06,50.08,48968.0,48.9293,48.9683,48.7928,48.8123,48968.0
2017-11-29 10:00:00,50.07,50.17,50.06,50.07,152455.0,48.8026,48.9,48.7928,48.8026,152455.0
2017-11-29 10:05:00,50.07,50.19,50.07,50.12,41957.0,48.8026,48.9195,48.8026,48.8513,41957.0
2017-11-29 10:10:00,50.13,50.19,50.12,50.17,44213.0,48.8611,48.9195,48.8513,48.9,44213.0
2017-11-29 10:15:00,50.18,50.19,50.11,50.13,23527.0,48.9098,48.9195,48.8416,48.8611,23527.0
2017-11-29 10:20:00,50.16,50.16,50.05,50.1,42638.0,48.8903,48.8903,48.7831,48.8318,42638.0
2017-11-29 10:25:00,50.12,50.22,50.08,50.13,28192.0,48.8513,48.9488,48.8123,48.8611,28192.0
2017-11-29 10:30:00,50.11,50.27,50.11,50.26,50702.0,48.8416,48.9975,48.8416,48.9878,50702.0
2017-11-29 10:35:00,50.26,50.35,50.06,50.14,100192.0,48.9878,49.0755,48.7928,48.8708,100192.0
2017-11-29 10:40:00,50.14,50.26,50.06,50.17,49865.0,48.8708,48.9878,48.7928,48.9,49865.0
2017-11-29 10:45:00,50.17,50.18,50.08,50.13,28686.0,48.9,48.9098,48.8123,48.8611,28686.0
2017-11-29 10:50:00,50.12,50.19,50.09,50.12,52882.0,48.8513,48.9195,48.8221,48.8513,52882.0
2017-11-29 10:55:00,50.12,50.2,50.09,50.19,46167.0,48.8513,48.9293,48.8221,48.9195,46167.0
2017-11-29 11:00:00,50.17,50.3,50.12,50.27,43082.0,48.9,49.0268,48.8513,48.9975,43082.0
2017-11-29 11:05:00,50.28,50.58,50.27,50.56,135537.0,49.0073,49.2997,48.9975,49.2802,135537.0
2017-11-29 11:10:00,50.57,50.69,50.5,50.53,69441.0,49.2899,49.4069,49.2217,49.2509,69441.0
2017-11-29 11:15:00,50.55,50.67,50.52,50.6,66357.0,49.2704,49.3874,49.2412,49.3192,66357.0
2017-11-29 11:20:00,50.62,50.73,50.61,50.66,62230.0,49.3387,49.4459,49.3289,49.3776,62230.0
2017-11-29 11:25:00,50.67,50.78,50.6,50.77,61156.0,49.3874,49.4946,49.3192,49.4849,61156.0
2017-11-29 11:30:00,50.77,51.14,50.76,51.14,109657.0,49.4849,49.8455,49.4751,49.8455,109657.0
2017-11-29 11:35:00,51.16,51.16,50.87,50.89,57671.0,49.865,49.865,49.5823,49.6018,57671.0
2017-11-29 11:40:00,50.88,50.94,50.66,50.67,98466.0,49.5921,49.6506,49.3776,49.3874,98466.0
2017-11-29 11:45:00,50.67,50.86,50.65,50.79,73533.0,49.3874,49.5726,49.3679,49.5044,73533.0
2017-11-29 11:50:00,50.8,50.91,50.8,50.9,58642.0,49.5141,49.6213,49.5141,49.6116,58642.0
2017-11-29 11:55:00,50.9,50.9,50.44,50.44,291757.0,49.6116,49.6116,49.1632,49.1632,291757.0
2017-11-29 12:00:00,50.44,50.47,50.0,50.16,234438.0,49.1632,49.1925,48.7344,48.8903,234438.0
2017-11-29 12:05:00,50.18,50.27,50.06,50.19,118978.0,48.9098,48.9975,48.7928,48.9195,118978.0
2017-11-29 12:10:00,50.2,50.2,49.93,49.96,67334.0,48.9293,48.9293,48.6661,48.6954,67334.0
2017-11-29 12:15:00,49.95,50.03,49.66,49.7,96182.0,48.6856,48.7636,48.403,48.4419,96182.0
2017-11-29 12:20:00,49.69,49.85,49.62,49.74,115416.0,48.4322,48.5881,48.364,48.4809,115416.0
2017-11-29 12:25:00,49.73,50.04,49.72,49.99,181792.0,48.4712,48.7733,48.4614,48.7246,181792.0
2017-11-29 12:30:00,49.99,50.11,49.9,49.99,57574.0,48.7246,48.8416,48.6369,48.7246,57574.0
2017-11-29 12:35:00,49.99,50.2,49.99,50.11,35765.0,48.7246,48.9293,48.7246,48.8416,35765.0
2017-11-29 12:40:00,50.1,50.29,50.1,50.18,68733.0,48.8318,49.017,48.8318,48.9098,68733.0
2017-11-29 12:45:00,50.22,50.36,50.17,50.3,82439.0,48.9488,49.0852,48.9,49.0268,82439.0
2017-11-29 12:50:00,50.3,50.38,50.25,50.32,52861.0,49.0268,49.1047,48.978,49.0463,52861.0
2017-11-29 12:55:00,50.3,50.36,50.19,50.34,39704.0,49.0268,49.0852,48.9195,49.0657,39704.0
2017-11-29 13:00:00,50.35,50.37,50.22,50.37,30034.0,49.0755,49.095,48.9488,49.095,30034.0
2017-11-29 13:05:00,50.35,50.39,50.13,50.2,49043.0,49.0755,49.1145,48.8611,48.9293,49043.0
2017-11-29 13:10:00,50.2,50.3,50.1,50.11,29118.0,48.9293,49.0268,48.8318,48.8416,29118.0
2017-11-29 13:15:00,50.1,50.18,50.07,50.16,33090.0,48.8318,48.9098,48.8026,48.8903,33090.0
2017-11-29 13:20:00,50.18,50.25,50.11,50.11,28377.0,48.9098,48.978,48.8416,48.8416,28377.0
2017-11-29 13:25:00,50.1,50.17,50.08,50.17,16740.0,48.8318,48.9,48.8123,48.9,16740.0
2017-11-29 13:30:00,50.14,50.16,50.02,50.02,55523.0,48.8708,48.8903,48.7538,48.7538,55523.0
2017-11-29 13:35:00,50.01,50.11,49.94,49.95,29669.0,48.7441,48.8416,48.6759,48.6856,29669.0
2017-11-29 13:40:00,49.98,50.03,49.88,49.91,33636.0,48.7149,48.7636,48.6174,48.6466,33636.0
2017-11-29 13:45:00,49.9,49.96,49.86,49.93,23756.0,48.6369,48.6954,48.5979,48.6661,23756.0
2017-11-29 13:50:00,49.92,49.92,49.7,49.76,51869.0,48.6564,48.6564,48.4419,48.5004,51869.0
2017-11-29 13:55:00,49.77,49.86,49.75,49.84,31915.0,48.5102,48.5979,48.4907,48.5784,31915.0
2017-11-29 14:00:00,49.86,49.94,49.81,49.81,33018.0,48.5979,48.6759,48.5492,48.5492,33018.0
2017-11-29 14:05:00,49.81,49.84,49.68,49.73,49031.0,48.5492,48.5784,48.4225,48.4712,49031.0
2017-11-29 14:10:00,49.72,49.86,49.64,49.7,71361.0,48.4614,48.5979,48.3835,48.4419,71361.0
2017-11-29 14:15:00,49.69,49.9,49.67,49.87,39677.0,48.4322,48.6369,48.4127,48.6076,39677.0
2017-11-29 14:20:00,49.87,49.88,49.71,49.8,42367.0,48.6076,48.6174,48.4517,48.5394,42367.0
2017-11-29 14:25:00,49.78,49.94,49.7,49.89,32151.0,48.5199,48.6759,48.4419,48.6271,32151.0
2017-11-29 14:30:00,49.91,49.91,49.51,49.66,79973.0,48.6466,48.6466,48.2568,48.403,79973.0
2017-11-29 14:35:00,49.68,49.73,49.59,49.59,38481.0,48.4225,48.4712,48.3347,48.3347,38481.0
2017-11-29 14:40:00,49.58,49.69,49.56,49.57,39279.0,48.325,48.4322,48.3055,48.3152,39279.0
2017-11-29 14:45:00,49.59,49.6,49.42,49.45,81579.0,48.3347,48.3445,48.169,48.1983,81579.0
2017-11-29 14:50:00,49.44,49.47,49.19,49.33,126774.0,48.1885,48.2178,47.9449,48.0813,126774.0
2017-11-29 14:55:00,49.33,49.33,49.04,49.04,181197.0,48.0813,48.0813,47.7987,47.7987,181197.0
2017-11-29 15:00:00,49.04,49.15,48.96,49.11,164462.0,47.7987,47.9059,47.7207,47.8669,164462.0
2017-11-29 15:05:00,49.11,49.12,48.85,48.95,146837.0,47.8669,47.8766,47.6135,47.7109,146837.0
2017-11-29 15:10:00,48.95,49.05,48.87,48.89,173487.0,47.7109,47.8084,47.633,47.6524,173487.0
2017-11-29 15:15:00,48.91,48.97,48.86,48.87,138922.0,47.6719,47.7304,47.6232,47.633,138922.0
2017-11-29 15:20:00,48.87,48.88,48.66,48.71,135911.0,47.633,47.6427,47.4283,47.477,135911.0
2017-11-29 15:25:00,48.7,49.04,48.69,49.01,144312.0,47.4673,47.7987,47.4575,47.7694,144312.0
2017-11-29 15:30:00,49.0,49.41,49.0,49.3,246590.0,47.7597,48.1593,47.7597,48.0521,246590.0
2017-11-29 15:35:00,49.28,49.35,49.21,49.24,167637.0,48.0326,48.1008,47.9643,47.9936,167637.0
2017-11-29 15:40:00,49.22,49.27,49.07,49.08,164915.0,47.9741,48.0228,47.8279,47.8376,164915.0
2017-11-29 15:45:00,49.08,49.1,49.0,49.07,183776.0,47.8376,47.8571,47.7597,47.8279,183776.0
2017-11-29 15:50:00,49.07,49.24,49.06,49.24,288850.0,47.8279,47.9936,47.8181,47.9936,288850.0
2017-11-29 15:55:00,49.24,49.29,49.18,49.25,517301.0,47.9936,48.0423,47.9351,48.0033,517301.0
2017-11-30 09:30:00,49.76,49.87,49.3,49.86,168118.0,48.5004,48.6076,48.0521,48.5979,168118.0
2017-11-30 09:35:00,49.84,50.5,49.84,50.07,135799.0,48.5784,49.2217,48.5784,48.8026,135799.0
2017-11-30 09:40:00,50.05,50.33,49.99,50.19,77697.0,48.7831,49.056,48.7246,48.9195,77697.0
2017-11-30 09:45:00,50.18,50.2,49.7,49.87,82233.0,48.9098,48.9293,48.4419,48.6076,82233.0
2017-11-30 09:50:00,49.88,50.19,49.82,50.16,86279.0,48.6174,48.9195,48.5589,48.8903,86279.0
2017-11-30 09:55:00,50.18,50.27,50.15,50.25,50272.0,48.9098,48.9975,48.8806,48.978,50272.0
2017-11-30 10:00:00,50.26,50.34,50.22,50.31,79769.0,48.9878,49.0657,48.9488,49.0365,79769.0
2017-11-30 10:05:00,50.31,50.48,50.31,50.45,98160.0,49.0365,49.2022,49.0365,49.173,98160.0
2017-11-30 10:10:00,50.45,50.68,50.45,50.57,126051.0,49.173,49.3971,49.173,49.2899,126051.0
2017-11-30 10:15:00,50.58,50.6,50.51,50.51,53931.0,49.2997,49.3192,49.2314,49.2314,53931.0
2017-11-30 10:20:00,50.51,50.57,50.37,50.55,40494.0,49.2314,49.2899,49.095,49.2704,40494.0
2017-11-30 10:25:00,50.57,50.7,50.5,50.56,99734.0,49.2899,49.4166,49.2217,49.2802,99734.0
2017-11-30 10:30:00,50.59,50.59,50.45,50.5,36331.0,49.3094,49.3094,49.173,49.2217,36331.0
2017-11-30 10:35:00,50.5,50.57,50.31,50.32,61140.0,49.2217,49.2899,49.0365,49.0463,61140.0
2017-11-30 10:40:00,50.32,50.38,50.22,50.35,64214.0,49.0463,49.1047,48.9488,49.0755,64214.0
2017-11-30 10:45:00,50.34,50.49,50.32,50.47,54583.0,49.0657,49.2119,49.0463,49.1925,54583.0
2017-11-30 10:50:00,50.46,50.61,50.41,50.61,43792.0,49.1827,49.3289,49.134,49.3289,43792.0
2017-11-30 10:55:00,50.61,50.74,50.59,50.73,34669.0,49.3289,49.4556,49.3094,49.4459,34669.0
2017-11-30 11:00:00,50.73,50.75,50.63,50.67,59145.0,49.4459,49.4654,49.3484,49.3874,59145.0
2017-11-30 11:05:00,50.66,50.8,50.64,50.75,49431.0,49.3776,49.5141,49.3582,49.4654,49431.0
2017-11-30 11:10:00,50.76,50.84,50.73,50.83,40390.0,49.4751,49.5531,49.4459,49.5433,40390.0
2017-11-30 11:15:00,50.82,50.88,50.77,50.86,71247.0,49.5336,49.5921,49.4849,49.5726,71247.0
2017-11-30 11:20:00,50.86,50.91,50.74,50.83,34159.0,49.5726,49.6213,49.4556,49.5433,34159.0
2017-11-30 11:25:00,50.8,50.89,50.74,50.88,47319.0,49.5141,49.6018,49.4556,49.5921,47319.0
2017-11-30 11:30:00,50.88,50.94,50.84,50.85,40310.0,49.5921,49.6506,49.5531,49.5628,40310.0
2017-11-30 11:35:00,50.84,50.84,50.69,50.81,46566.0,49.5531,49.5531,49.4069,49.5238,46566.0
2017-11-30 11:40:00,50.81,50.87,50.76,50.86,25905.0,49.5238,49.5823,49.4751,49.5726,25905.0
2017-11-30 11:45:00,50.85,50.95,50.84,50.94,23550.0,49.5628,49.6603,49.5531,49.6506,23550.0
2017-11-30 11:50:00,50.94,50.98,50.87,50.88,39252.0,49.6506,49.6895,49.5823,49.5921,39252.0
2017-11-30 11:55:00,50.89,51.0,50.89,50.98,47353.0,49.6018,49.709,49.6018,49.6895,47353.0
2017-11-30 12:00:00,50.98,51.01,50.94,50.98,62882.0,49.6895,49.7188,49.6506,49.6895,62882.0
2017-11-30 12:05:00,50.97,51.02,50.95,51.01,36861.0,49.6798,49.7285,49.6603,49.7188,36861.0
2017-11-30 12:10:00,51.02,51.12,51.01,51.03,43830.0,49.7285,49.826,49.7188,49.7383,43830.0
2017-11-30 12:15:00,51.03,51.08,51.01,51.05,18618.0,49.7383,49.787,49.7188,49.7578,18618.0
2017-11-30 12:20:00,51.05,51.07,51.02,51.07,27555.0,49.7578,49.7773,49.7285,49.7773,27555.0
2017-11-30 12:25:00,51.05,51.05,50.92,50.96,32360.0,49.7578,49.7578,49.6311,49.6701,32360.0
2017-11-30 12:30:00,50.98,51.0,50.94,50.98,21453.0,49.6895,49.709,49.6506,49.6895,21453.0
2017-11-30 12:35:00,50.98,51.04,50.93,50.97,29013.0,49.6895,49.748,49.6408,49.6798,29013.0
2017-11-30 12:40:00,50.98,51.05,50.96,51.05,26279.0,49.6895,49.7578,49.6701,49.7578,26279.0
2017-11-30 12:45:00,51.04,51.1,51.02,51.1,36986.0,49.748,49.8065,49.7285,49.8065,36986.0
2017-11-30 12:50:00,51.08,51.08,50.92,50.97,21145.0,49.787,49.787,49.6311,49.6798,21145.0
2017-11-30 12:55:00,50.97,50.98,50.87,50.97,19951.0,49.6798,49.6895,49.5823,49.6798,19951.0
2017-11-30 13:00:00,50.97,51.0,50.93,50.97,24120.0,49.6798,49.709,49.6408,49.6798,24120.0
2017-11-30 13:05:00,50.97,50.97,50.86,50.88,23245.0,49.6798,49.6798,49.5726,49.5921,23245.0
2017-11-30 13:10:00,50.88,50.9,50.84,50.9,24144.0,49.5921,49.6116,49.5531,49.6116,24144.0
2017-11-30 13:15:00,50.89,50.9,50.75,50.78,37212.0,49.6018,49.6116,49.4654,49.4946,37212.0
2017-11-30 13:20:00,50.78,50.79,50.62,50.62,122707.0,49.4946,49.5044,49.3387,49.3387,122707.0
2017-11-30 13:25:00,50.64,50.79,50.64,50.73,25346.0,49.3582,49.5044,49.3582,49.4459,25346.0
2017-11-30 13:30:00,50.72,50.74,50.5,50.51,44323.0,49.4361,49.4556,49.2217,49.2314,44323.0
2017-11-30 13:35:00,50.52,50.67,50.52,50.66,27858.0,49.2412,49.3874,49.2412,49.3776,27858.0
2017-11-30 13:40:00,50.66,50.68,50.56,50.6,70740.0,49.3776,49.3971,49.2802,49.3192,70740.0
2017-11-30 13:45:00,50.6,50.68,50.59,50.66,19507.0,49.3192,49.3971,49.3094,49.3776,19507.0
2017-11-30 13:50:00,50.65,50.67,50.54,50.54,22436.0,49.3679,49.3874,49.2607,49.2607,22436.0
2017-11-30 13:55:00,50.55,50.64,50.51,50.64,32198.0,49.2704,49.3582,49.2314,49.3582,32198.0
2017-11-30 14:00:00,50.64,50.72,50.64,50.71,21487.0,49.3582,49.4361,49.3582,49.4264,21487.0
2017-11-30 14:05:00,50.69,50.72,50.51,50.51,33354.0,49.4069,49.4361,49.2314,49.2314,33354.0
2017-11-30 14:10:00,50.51,50.61,50.51,50.53,20103.0,49.2314,49.3289,49.2314,49.2509,20103.0
2017-11-30 14:15:00,50.54,50.61,50.51,50.6,46851.0,49.2607,49.3289,49.2314,49.3192,46851.0
2017-11-30 14:20:00,50.6,50.64,50.59,50.6,67964.0,49.3192,49.3582,49.3094,49.3192,67964.0
2017-11-30 14:25:00,50.61,50.68,50.58,50.59,46077.0,49.3289,49.3971,49.2997,49.3094,46077.0
2017-11-30 14:30:00,50.6,50.6,50.51,50.56,26062.0,49.3192,49.3192,49.2314,49.2802,26062.0
2017-11-30 14:35:00,50.56,50.57,50.4,50.42,53606.0,49.2802,49.2899,49.1242,49.1437,53606.0
2017-11-30 14:40:00,50.42,50.42,50.31,50.39,51928.0,49.1437,49.1437,49.0365,49.1145,51928.0
2017-11-30 14:45:00,50.4,50.41,50.33,50.37,48839.0,49.1242,49.134,49.056,49.095,48839.0
2017-11-30 14:50:00,50.37,50.39,50.34,50.39,30484.0,49.095,49.1145,49.0657,49.1145,30484.0
2017-11-30 14:55:00,50.39,50.39,50.07,50.07,149936.0,49.1145,49.1145,48.8026,48.8026,149936.0
2017-11-30 15:00:00,50.06,50.25,50.0,50.25,89382.0,48.7928,48.978,48.7344,48.978,89382.0
2017-11-30 15:05:00,50.23,50.23,50.14,50.18,44193.0,48.9585,48.9585,48.8708,48.9098,44193.0
2017-11-30 15:10:00,50.17,50.33,50.17,50.33,53588.0,48.9,49.056,48.9,49.056,53588.0
2017-11-30 15:15:00,50.33,50.43,50.33,50.35,45916.0,49.056,49.1535,49.056,49.0755,45916.0
2017-11-30 15:20:00,50.35,50.46,50.35,50.46,33349.0,49.0755,49.1827,49.0755,49.1827,33349.0
2017-11-30 15:25:00,50.46,50.49,50.42,50.43,54850.0,49.1827,49.2119,49.1437,49.1535,54850.0
2017-11-30 15:30:00,50.43,50.48,50.42,50.46,58128.0,49.1535,49.2022,49.1437,49.1827,58128.0
2017-11-30 15:35:00,50.46,50.53,50.34,50.39,68735.0,49.1827,49.2509,49.0657,49.1145,68735.0
2017-11-30 15:40:00,50.39,50.43,50.37,50.38,82128.0,49.1145,49.1535,49.095,49.1047,82128.0
2017-11-30 15:45:00,50.39,50.59,50.38,50.53,186517.0,49.1145,49.3094,49.1047,49.2509,186517.0
2017-11-30 15:50:00,50.53,50.55,50.49,50.55,184398.0,49.2509,49.2704,49.2119,49.2704,184398.0
2017-11-30 15:55:00,50.54,50.55,50.45,50.49,431193.0,49.2607,49.2704,49.173,49.2119,431193.0
2017-12-01 09:30:00,49.67,50.0,49.56,49.84,162951.0,48.4127,48.7344,48.3055,48.5784,162951.0
2017-12-01 09:35:00,49.86,49.97,49.66,49.97,70353.0,48.5979,48.7051,48.403,48.7051,70353.0
2017-12-01 09:40:00,49.96,50.23,49.93,50.0,104177.0,48.6954,48.9585,48.6661,48.7344,104177.0
2017-12-01 09:45:00,50.01,50.17,49.97,50.06,60331.0,48.7441,48.9,48.7051,48.7928,60331.0
2017-12-01 09:50:00,50.07,50.07,49.7,49.81,93111.0,48.8026,48.8026,48.4419,48.5492,93111.0
2017-12-01 09:55:00,49.83,49.91,49.71,49.72,52319.0,48.5687,48.6466,48.4517,48.4614,52319.0
2017-12-01 10:00:00,49.71,49.84,49.65,49.68,52231.0,48.4517,48.5784,48.3932,48.4225,52231.0
2017-12-01 10:05:00,49.69,50.0,49.69,49.92,45351.0,48.4322,48.7344,48.4322,48.6564,45351.0
2017-12-01 10:10:00,49.91,50.15,49.91,50.08,42393.0,48.6466,48.8806,48.6466,48.8123,42393.0
2017-12-01 10:15:00,50.06,50.2,49.99,50.17,46582.0,48.7928,48.9293,48.7246,48.9,46582.0
2017-12-01 10:20:00,50.16,50.28,50.12,50.18,43889.0,48.8903,49.0073,48.8513,48.9098,43889.0
2017-12-01 10:25:00,50.2,50.28,50.19,50.28,29819.0,48.9293,49.0073,48.9195,49.0073,29819.0
2017-12-01 10:30:00,50.28,50.38,50.25,50.32,36786.0,49.0073,49.1047,48.978,49.0463,36786.0
2017-12-01 10:35:00,50.29,50.37,50.17,50.18,27009.0,49.017,49.095,48.9,48.9098,27009.0
2017-12-01 10:40:00,50.2,50.26,50.15,50.17,39717.0,48.9293,48.9878,48.8806,48.9,39717.0
2017-12-01 10:45:00,50.16,50.17,50.1,50.12,22038.0,48.8903,48.9,48.8318,48.8513,22038.0
2017-12-01 10:50:00,50.14,50.16,50.03,50.03,29844.0,48.8708,48.8903,48.7636,48.7636,29844.0
2017-12-01 10:55:00,50.05,50.1,50.01,50.01,32431.0,48.7831,48.8318,48.7441,48.7441,32431.0
2017-12-01 11:00:00,50.02,50.03,49.96,49.99,37982.0,48.7538,48.7636,48.6954,48.7246,37982.0
2017-12-01 11:05:00,50.0,50.12,49.81,49.9,63349.0,48.7344,48.8513,48.5492,48.6369,63349.0
2017-12-01 11:10:00,49.9,49.9,49.28,49.55,128706.0,48.6369,48.6369,48.0326,48.2957,128706.0
2017-12-01 11:15:00,49.56,49.69,49.47,49.55,71757.0,48.3055,48.4322,48.2178,48.2957,71757.0
2017-12-01 11:20:00,49.54,49.58,49.2,49.22,100905.0,48.286,48.325,47.9546,47.9741,100905.0
2017-12-01 11:25:00,49.22,49.33,49.08,49.12,77586.0,47.9741,48.0813,47.8376,47.8766,77586.0
2017-12-01 11:30:00,49.11,49.2,48.69,49.08,182594.0,47.8669,47.9546,47.4575,47.8376,182594.0
2017-12-01 11:35:00,49.09,49.39,49.02,49.26,74249.0,47.8474,48.1398,47.7792,48.0131,74249.0
2017-12-01 11:40:00,49.29,49.4,49.22,49.3,49867.0,48.0423,48.1495,47.9741,48.0521,49867.0
2017-12-01 11:45:00,49.29,49.32,49.15,49.16,65438.0,48.0423,48.0716,47.9059,47.9156,65438.0
2017-12-01 11:50:00,49.14,49.39,49.05,49.35,51251.0,47.8961,48.1398,47.8084,48.1008,51251.0
2017-12-01 11:55:00,49.33,49.41,49.1,49.41,35617.0,48.0813,48.1593,47.8571,48.1593,35617.0
2017-12-01 12:00:00,49.42,49.59,49.34,49.56,71183.0,48.169,48.3347,48.0911,48.3055,71183.0
2017-12-01 12:05:00,49.59,49.71,49.45,49.57,59848.0,48.3347,48.4517,48.1983,48.3152,59848.0
2017-12-01 12:10:00,49.55,49.58,49.43,49.52,30237.0,48.2957,48.325,48.1788,48.2665,30237.0
2017-12-01 12:15:00,49.52,49.71,49.38,49.54,53596.0,48.2665,48.4517,48.13,48.286,53596.0
2017-12-01 12:20:00,49.53,49.66,49.49,49.63,34462.0,48.2762,48.403,48.2373,48.3737,34462.0
2017-12-01 12:25:00,49.63,49.64,49.49,49.52,30686.0,48.3737,48.3835,48.2373,48.2665,30686.0
2017-12-01 12:30:00,49.54,49.59,49.53,49.54,38049.0,48.286,48.3347,48.2762,48.286,38049.0
2017-12-01 12:35:00,49.54,49.65,49.53,49.55,67819.0,48.286,48.3932,48.2762,48.2957,67819.0
2017-12-01 12:40:00,49.56,49.58,49.53,49.55,54119.0,48.3055,48.325,48.2762,48.2957,54119.0
2017-12-01 12:45:00,49.55,49.62,49.54,49.59,80033.0,48.2957,48.364,48.286,48.3347,80033.0
2017-12-01 12:50:00,49.58,49.67,49.36,49.38,41859.0,48.325,48.4127,48.1106,48.13,41859.0
2017-12-01 12:55:00,49.39,49.48,49.39,49.46,33263.0,48.1398,48.2275,48.1398,48.208,33263.0
2017-12-01 13:00:00,49.46,49.46,49.3,49.32,38953.0,48.208,48.208,48.0521,48.0716,38953.0
2017-12-01 13:05:00,49.33,49.34,49.23,49.27,23520.0,48.0813,48.0911,47.9838,48.0228,23520.0
2017-12-01 13:10:00,49.24,49.41,49.23,49.41,35341.0,47.9936,48.1593,47.9838,48.1593,35341.0
2017-12-01 13:15:00,49.41,49.47,49.39,49.42,22831.0,48.1593,48.2178,48.1398,48.169,22831.0
2017-12-01 13:20:00,49.43,49.5,49.41,49.48,21086.0,48.1788,48.247,48.1593,48.2275,21086.0
2017-12-01 13:25:00,49.48,49.51,49.38,49.44,37772.0,48.2275,48.2568,48.13,48.1885,37772.0
2017-12-01 13:30:00,49.43,49.61,49.42,49.56,30325.0,48.1788,48.3542,48.169,48.3055,30325.0
2017-12-01 13:35:00,49.56,49.59,49.46,49.5,43992.0,48.3055,48.3347,48.208,48.247,43992.0
2017-12-01 13:40:00,49.51,49.52,49.29,49.29,22950.0,48.2568,48.2665,48.0423,48.0423,22950.0
2017-12-01 13:45:00,49.3,49.33,49.23,49.29,32702.0,48.0521,48.0813,47.9838,48.0423,32702.0
2017-12-01 13:50:00,49.3,49.33,49.21,49.27,24203.0,48.0521,48.0813,47.9643,48.0228,24203.0
2017-12-01 13:55:00,49.26,49.3,49.19,49.19,29518.0,48.0131,48.0521,47.9449,47.9449,29518.0
2017-12-01 14:00:00,49.2,49.36,49.2,49.32,37966.0,47.9546,48.1106,47.9546,48.0716,37966.0
2017-12-01 14:05:00,49.31,49.34,49.28,49.34,34304.0,48.0618,48.0911,48.0326,48.0911,34304.0
2017-12-01 14:10:00,49.33,49.37,49.27,49.33,30065.0,48.0813,48.1203,48.0228,48.0813,30065.0
2017-12-01 14:15:00,49.33,49.36,49.28,49.36,20210.0,48.0813,48.1106,48.0326,48.1106,20210.0
2017-12-01 14:20:00,49.34,49.35,49.26,49.26,20875.0,48.0911,48.1008,48.0131,48.0131,20875.0
2017-12-01 14:25:00,49.27,49.35,49.26,49.33,41219.0,48.0228,48.1008,48.0131,48.0813,41219.0
2017-12-01 14:30:00,49.32,49.33,49.27,49.28,25671.0,48.0716,48.0813,48.0228,48.0326,25671.0
2017-12-01 14:35:00,49.27,49.33,49.17,49.23,103948.0,48.0228,48.0813,47.9254,47.9838,103948.0
2017-12-01 14:40:00,49.23,49.24,49.07,49.07,39274.0,47.9838,47.9936,47.8279,47.8279,39274.0
2017-12-01 14:45:00,49.07,49.13,49.04,49.07,54464.0,47.8279,47.8864,47.7987,47.8279,54464.0
2017-12-01 14:50:00,49.07,49.07,48.98,49.05,40734.0,47.8279,47.8279,47.7402,47.8084,40734.0
2017-12-01 14:55:00,49.05,49.12,49.01,49.08,61920.0,47.8084,47.8766,47.7694,47.8376,61920.0
2017-12-01 15:00:00,49.06,49.2,49.01,49.19,56984.0,47.8181,47.9546,47.7694,47.9449,56984.0
2017-12-01 15:05:00,49.19,49.32,49.18,49.29,56226.0,47.9449,48.0716,47.9351,48.0423,56226.0
2017-12-01 15:10:00,49.3,49.32,49.18,49.19,40609.0,48.0521,48.0716,47.9351,47.9449,40609.0
2017-12-01 15:15:00,49.19,49.23,49.17,49.18,46687.0,47.9449,47.9838,47.9254,47.9351,46687.0
2017-12-01 15:20:00,49.18,49.18,49.08,49.08,55639.0,47.9351,47.9351,47.8376,47.8376,55639.0
2017-12-01 15:25:00,49.08,49.11,49.02,49.03,166678.0,47.8376,47.8669,47.7792,47.7889,166678.0
2017-12-01 15:30:00,49.03,49.03,48.91,48.92,153718.0,47.7889,47.7889,47.6719,47.6817,153718.0
2017-12-01 15:35:00,48.92,49.02,48.91,48.94,99261.0,47.6817,47.7792,47.6719,47.7012,99261.0
2017-12-01 15:40:00,48.93,49.01,48.91,49.01,135925.0,47.6914,47.7694,47.6719,47.7694,135925.0
2017-12-01 15:45:00,49.01,49.07,48.96,48.99,246595.0,47.7694,47.8279,47.7207,47.7499,246595.0
2017-12-01 15:50:00,48.99,49.02,48.86,49.02,269139.0,47.7499,47.7792,47.6232,47.7792,269139.0
2017-12-01 15:55:00,49.02,49.1,49.0,49.01,362830.0,47.7792,47.8571,47.7597,47.7694,362830.0
2017-12-04 09:30:00,50.1,50.5,49.75,50.15,236377.0,48.8318,49.2217,48.4907,48.8806,236377.0
2017-12-04 09:35:00,50.14,50.18,49.65,49.85,154190.0,48.8708,48.9098,48.3932,48.5881,154190.0
2017-12-04 09:40:00,49.83,50.27,49.82,50.13,131490.0,48.5687,48.9975,48.5589,48.8611,131490.0
2017-12-04 09:45:00,50.13,50.3,49.99,50.27,133715.0,48.8611,49.0268,48.7246,48.9975,133715.0
2017-12-04 09:50:00,50.26,50.38,50.11,50.37,66545.0,48.9878,49.1047,48.8416,49.095,66545.0
2017-12-04 09:55:00,50.37,50.71,50.33,50.68,146653.0,49.095,49.4264,49.056,49.3971,146653.0
2017-12-04 10:00:00,50.67,51.05,50.63,50.98,191017.0,49.3874,49.7578,49.3484,49.6895,191017.0
2017-12-04 10:05:00,50.97,51.16,50.94,51.11,194383.0,49.6798,49.865,49.6506,49.8163,194383.0
2017-12-04 10:10:00,51.12,51.32,51.08,51.19,135540.0,49.826,50.0209,49.787,49.8942,135540.0
2017-12-04 10:15:00,51.2,51.47,51.17,51.42,150343.0,49.904,50.1671,49.8747,50.1184,150343.0
2017-12-04 10:20:00,51.42,51.44,51.15,51.22,94889.0,50.1184,50.1379,49.8552,49.9235,94889.0
2017-12-04 10:25:00,51.2,51.29,51.11,51.13,78138.0,49.904,49.9917,49.8163,49.8357,78138.0
2017-12-04 10:30:00,51.14,51.23,51.13,51.16,91812.0,49.8455,49.9332,49.8357,49.865,91812.0
2017-12-04 10:35:00,51.14,51.4,51.14,51.17,129183.0,49.8455,50.0989,49.8455,49.8747,129183.0
2017-12-04 10:40:00,51.18,51.23,50.83,50.86,163195.0,49.8845,49.9332,49.5433,49.5726,163195.0
2017-12-04 10:45:00,50.87,51.11,50.81,51.08,68548.0,49.5823,49.8163,49.5238,49.787,68548.0
2017-12-04 10:50:00,51.08,51.12,50.82,50.94,41538.0,49.787,49.826,49.5336,49.6506,41538.0
2017-12-04 10:55:00,50.95,51.13,50.92,51.08,70703.0,49.6603,49.8357,49.6311,49.787,70703.0
2017-12-04 11:00:00,51.09,51.09,50.9,50.96,87445.0,49.7968,49.7968,49.6116,49.6701,87445.0
2017-12-04 11:05:00,50.96,51.03,50.91,50.93,65343.0,49.6701,49.7383,49.6213,49.6408,65343.0
2017-12-04 11:10:00,50.93,50.98,50.85,50.86,71640.0,49.6408,49.6895,49.5628,49.5726,71640.0
2017-12-04 11:15:00,50.86,50.92,50.72,50.77,88367.0,49.5726,49.6311,49.4361,49.4849,88367.0
2017-12-04 11:20:00,50.79,50.83,50.62,50.72,74811.0,49.5044,49.5433,49.3387,49.4361,74811.0
2017-12-04 11:25:00,50.73,50.75,50.61,50.65,71004.0,49.4459,49.4654,49.3289,49.3679,71004.0
2017-12-04 11:30:00,50.66,50.84,50.65,50.73,52776.0,49.3776,49.5531,49.3679,49.4459,52776.0
2017-12-04 11:35:00,50.73,50.78,50.59,50.61,82266.0,49.4459,49.4946,49.3094,49.3289,82266.0
2017-12-04 11:40:00,50.62,50.78,50.61,50.73,82567.0,49.3387,49.4946,49.3289,49.4459,82567.0
2017-12-04 11:45:00,50.72,50.75,50.61,50.66,46850.0,49.4361,49.4654,49.3289,49.3776,46850.0
2017-12-04 11:50:00,50.67,50.74,50.63,50.65,41793.0,49.3874,49.4556,49.3484,49.3679,41793.0
2017-12-04 11:55:00,50.63,50.72,50.61,50.69,34513.0,49.3484,49.4361,49.3289,49.4069,34513.0
2017-12-04 12:00:00,50.69,50.79,50.68,50.79,37340.0,49.4069,49.5044,49.3971,49.5044,37340.0
2017-12-04 12:05:00,50.78,50.82,50.71,50.73,33476.0,49.4946,49.5336,49.4264,49.4459,33476.0
2017-12-04 12:10:00,50.72,50.77,50.67,50.77,24950.0,49.4361,49.4849,49.3874,49.4849,24950.0
2017-12-04 12:15:00,50.74,50.76,50.63,50.63,25420.0,49.4556,49.4751,49.3484,49.3484,25420.0
2017-12-04 12:20:00,50.62,50.63,50.53,50.58,43221.0,49.3387,49.3484,49.2509,49.2997,43221.0
2017-12-04 12:25:00,50.58,50.58,50.37,50.41,70847.0,49.2997,49.2997,49.095,49.134,70847.0
2017-12-04 12:30:00,50.42,50.5,50.39,50.43,35914.0,49.1437,49.2217,49.1145,49.1535,35914.0
2017-12-04 12:35:00,50.43,50.53,50.38,50.53,49979.0,49.1535,49.2509,49.1047,49.2509,49979.0
2017-12-04 12:40:00,50.53,50.54,50.48,50.51,33896.0,49.2509,49.2607,49.2022,49.2314,33896.0
2017-12-04 12:45:00,50.5,50.58,50.49,50.55,37646.0,49.2217,49.2997,49.2119,49.2704,37646.0
2017-12-04 12:50:00,50.55,50.61,50.55,50.59,25068.0,49.2704,49.3289,49.2704,49.3094,25068.0
2017-12-04 12:55:00,50.6,50.65,50.6,50.62,24923.0,49.3192,49.3679,49.3192,49.3387,24923.0
2017-12-04 13:00:00,50.63,50.71,50.56,50.57,43439.0,49.3484,49.4264,49.2802,49.2899,43439.0
2017-12-04 13:05:00,50.58,50.6,50.53,50.59,89993.0,49.2997,49.3192,49.2509,49.3094,89993.0
2017-12-04 13:10:00,50.59,50.65,50.53,50.61,24007.0,49.3094,49.3679,49.2509,49.3289,24007.0
2017-12-04 13:15:00,50.63,50.65,50.54,50.55,14811.0,49.3484,49.3679,49.2607,49.2704,14811.0
2017-12-04 13:20:00,50.55,50.64,50.49,50.51,33099.0,49.2704,49.3582,49.2119,49.2314,33099.0
2017-12-04 13:25:00,50.5,50.53,50.48,50.49,26168.0,49.2217,49.2509,49.2022,49.2119,26168.0
2017-12-04 13:30:00,50.49,50.65,50.49,50.62,32155.0,49.2119,49.3679,49.2119,49.3387,32155.0
2017-12-04 13:35:00,50.62,50.71,50.62,50.69,23763.0,49.3387,49.4264,49.3387,49.4069,23763.0
2017-12-04 13:40:00,50.69,50.74,50.64,50.67,25638.0,49.4069,49.4556,49.3582,49.3874,25638.0
2017-12-04 13:45:00,50.69,50.72,50.63,50.65,29151.0,49.4069,49.4361,49.3484,49.3679,29151.0
2017-12-04 13:50:00,50.64,50.65,50.59,50.59,21727.0,49.3582,49.3679,49.3094,49.3094,21727.0
2017-12-04 13:55:00,50.58,50.58,50.49,50.51,31463.0,49.2997,49.2997,49.2119,49.2314,31463.0
2017-12-04 14:00:00,50.51,50.55,50.46,50.48,30116.0,49.2314,49.2704,49.1827,49.2022,30116.0
2017-12-04 14:05:00,50.46,50.46,50.39,50.41,55418.0,49.1827,49.1827,49.1145,49.134,55418.0
2017-12-04 14:10:00,50.42,50.48,50.39,50.4,75099.0,49.1437,49.2022,49.1145,49.1242,75099.0
2017-12-04 14:15:00,50.39,50.41,50.35,50.39,51873.0,49.1145,49.134,49.0755,49.1145,51873.0
2017-12-04 14:20:00,50.39,50.43,50.31,50.32,48601.0,49.1145,49.1535,49.0365,49.0463,48601.0
2017-12-04 14:25:00,50.31,50.39,50.31,50.34,34354.0,49.0365,49.1145,49.0365,49.0657,34354.0
2017-12-04 14:30:00,50.34,50.34,50.15,50.19,58689.0,49.0657,49.0657,48.8806,48.9195,58689.0
2017-12-04 14:35:00,50.2,50.27,50.12,50.23,42587.0,48.9293,48.9975,48.8513,48.9585,42587.0
2017-12-04 14:40:00,50.22,50.33,50.2,50.32,36106.0,48.9488,49.056,48.9293,49.0463,36106.0
2017-12-04 14:45:00,50.33,50.43,50.31,50.41,44419.0,49.056,49.1535,49.0365,49.134,44419.0
2017-12-04 14:50:00,50.42,50.49,50.39,50.47,46348.0,49.1437,49.2119,49.1145,49.1925,46348.0
2017-12-04 14:55:00,50.47,50.51,50.45,50.47,33999.0,49.1925,49.2314,49.173,49.1925,33999.0
2017-12-04 15:00:00,50.45,50.46,50.38,50.44,29155.0,49.173,49.1827,49.1047,49.1632,29155.0
2017-12-04 15:05:00,50.45,50.46,50.39,50.45,42309.0,49.173,49.1827,49.1145,49.173,42309.0
2017-12-04 15:10:00,50.45,50.46,50.33,50.36,47099.0,49.173,49.1827,49.056,49.0852,47099.0
2017-12-04 15:15:00,50.35,50.42,50.34,50.39,42743.0,49.0755,49.1437,49.0657,49.1145,42743.0
2017-12-04 15:20:00,50.39,50.41,50.37,50.4,26282.0,49.1145,49.134,49.095,49.1242,26282.0
2017-12-04 15:25:00,50.41,50.42,50.31,50.41,53197.0,49.134,49.1437,49.0365,49.134,53197.0
2017-12-04 15:30:00,50.4,50.41,50.23,50.26,83393.0,49.1242,49.134,48.9585,48.9878,83393.0
2017-12-04 15:35:00,50.25,50.25,49.95,49.97,123231.0,48.978,48.978,48.6856,48.7051,123231.0
2017-12-04 15:40:00,49.97,50.12,49.96,50.12,80969.0,48.7051,48.8513,48.6954,48.8513,80969.0
2017-12-04 15:45:00,50.12,50.2,50.08,50.14,110205.0,48.8513,48.9293,48.8123,48.8708,110205.0
2017-12-04 15:50:00,50.14,50.14,49.96,49.97,189884.0,48.8708,48.8708,48.6954,48.7051,189884.0
2017-12-04 15:55:00,49.98,49.99,49.92,49.94,287130.0,48.7149,48.7246,48.6564,48.6759,287130.0
2017-12-05 09:30:00,49.85,50.0,49.21,49.41,114715.0,48.5881,48.7344,47.9643,48.1593,114715.0
2017-12-05 09:35:00,49.44,49.69,49.29,49.43,115078.0,48.1885,48.4322,48.0423,48.1788,115078.0
2017-12-05 09:40:00,49.39,49.39,49.2,49.25,63146.0,48.1398,48.1398,47.9546,48.0033,63146.0
2017-12-05 09:45:00,49.23,49.43,49.22,49.38,58802.0,47.9838,48.1788,47.9741,48.13,58802.0
2017-12-05 09:50:00,49.41,49.92,49.39,49.88,62786.0,48.1593,48.6564,48.1398,48.6174,62786.0
2017-12-05 09:55:00,49.86,49.9,49.66,49.67,88158.0,48.5979,48.6369,48.403,48.4127,88158.0
2017-12-05 10:00:00,49.67,49.71,49.53,49.59,53599.0,48.4127,48.4517,48.2762,48.3347,53599.0
2017-12-05 10:05:00,49.57,49.69,49.52,49.65,76366.0,48.3152,48.4322,48.2665,48.3932,76366.0
2017-12-05 10:10:00,49.66,49.7,49.57,49.63,35385.0,48.403,48.4419,48.3152,48.3737,35385.0
2017-12-05 10:15:00,49.64,49.66,49.58,49.63,23339.0,48.3835,48.403,48.325,48.3737,23339.0
2017-12-05 10:20:00,49.64,49.64,49.52,49.57,30985.0,48.3835,48.3835,48.2665,48.3152,30985.0
2017-12-05 10:25:00,49.56,49.63,49.5,49.56,22944.0,48.3055,48.3737,48.247,48.3055,22944.0
2017-12-05 10:30:00,49.58,49.63,49.55,49.58,15791.0,48.325,48.3737,48.2957,48.325,15791.0
2017-12-05 10:35:00,49.59,49.73,49.57,49.65,36351.0,48.3347,48.4712,48.3152,48.3932,36351.0
2017-12-05 10:40:00,49.65,49.7,49.63,49.66,42225.0,48.3932,48.4419,48.3737,48.403,42225.0
2017-12-05 10:45:00,49.66,49.7,49.64,49.7,17817.0,48.403,48.4419,48.3835,48.4419,17817.0
2017-12-05 10:50:00,49.71,49.75,49.66,49.67,23030.0,48.4517,48.4907,48.403,48.4127,23030.0
2017-12-05 10:55:00,49.68,49.79,49.66,49.75,18031.0,48.4225,48.5297,48.403,48.4907,18031.0
2017-12-05 11:00:00,49.75,49.85,49.74,49.83,22500.0,48.4907,48.5881,48.4809,48.5687,22500.0
2017-12-05 11:05:00,49.83,49.86,49.76,49.79,33431.0,48.5687,48.5979,48.5004,48.5297,33431.0
2017-12-05 11:10:00,49.78,49.85,49.78,49.81,18973.0,48.5199,48.5881,48.5199,48.5492,18973.0
2017-12-05 11:15:00,49.81,49.94,49.81,49.83,31809.0,48.5492,48.6759,48.5492,48.5687,31809.0
2017-12-05 11:20:00,49.83,49.86,49.78,49.78,18103.0,48.5687,48.5979,48.5199,48.5199,18103.0
2017-12-05 11:25:00,49.79,49.84,49.75,49.79,21875.0,48.5297,48.5784,48.4907,48.5297,21875.0
2017-12-05 11:30:00,49.8,49.91,49.79,49.91,33179.0,48.5394,48.6466,48.5297,48.6466,33179.0
2017-12-05 11:35:00,49.9,49.91,49.83,49.88,14300.0,48.6369,48.6466,48.5687,48.6174,14300.0
2017-12-05 11:40:00,49.87,49.88,49.84,49.86,14227.0,48.6076,48.6174,48.5784,48.5979,14227.0
2017-12-05 11:45:00,49.86,49.96,49.86,49.96,32403.0,48.5979,48.6954,48.5979,48.6954,32403.0
2017-12-05 11:50:00,49.94,49.96,49.89,49.95,22239.0,48.6759,48.6954,48.6271,48.6856,22239.0
2017-12-05 11:55:00,49.95,49.95,49.89,49.9,25071.0,48.6856,48.6856,48.6271,48.6369,25071.0
2017-12-05 12:00:00,49.91,49.92,49.82,49.82,21569.0,48.6466,48.6564,48.5589,48.5589,21569.0
2017-12-05 12:05:00,49.81,49.82,49.74,49.8,9715.0,48.5492,48.5589,48.4809,48.5394,9715.0
2017-12-05 12:10:00,49.8,49.86,49.79,49.84,15150.0,48.5394,48.5979,48.5297,48.5784,15150.0
2017-12-05 12:15:00,49.86,49.89,49.82,49.85,17540.0,48.5979,48.6271,48.5589,48.5881,17540.0
2017-12-05 12:20:00,49.85,49.87,49.73,49.79,43940.0,48.5881,48.6076,48.4712,48.5297,43940.0
2017-12-05 12:25:00,49.8,49.82,49.7,49.75,32316.0,48.5394,48.5589,48.4419,48.4907,32316.0
2017-12-05 12:30:00,49.75,49.84,49.75,49.83,9470.0,48.4907,48.5784,48.4907,48.5687,9470.0
2017-12-05 12:35:00,49.83,49.83,49.74,49.75,8786.0,48.5687,48.5687,48.4809,48.4907,8786.0
2017-12-05 12:40:00,49.76,49.77,49.65,49.73,17354.0,48.5004,48.5102,48.3932,48.4712,17354.0
2017-12-05 12:45:00,49.72,49.73,49.67,49.72,10246.0,48.4614,48.4712,48.4127,48.4614,10246.0
2017-12-05 12:50:00,49.71,49.74,49.68,49.7,8704.0,48.4517,48.4809,48.4225,48.4419,8704.0
2017-12-05 12:55:00,49.71,49.72,49.61,49.63,18397.0,48.4517,48.4614,48.3542,48.3737,18397.0
2017-12-05 13:00:00,49.64,49.82,49.64,49.82,9112.0,48.3835,48.5589,48.3835,48.5589,9112.0
2017-12-05 13:05:00,49.82,49.83,49.75,49.79,13261.0,48.5589,48.5687,48.4907,48.5297,13261.0
2017-12-05 13:10:00,49.79,49.89,49.79,49.87,9981.0,48.5297,48.6271,48.5297,48.6076,9981.0
2017-12-05 13:15:00,49.87,49.9,49.84,49.88,6629.0,48.6076,48.6369,48.5784,48.6174,6629.0
2017-12-05 13:20:00,49.9,49.97,49.87,49.89,13390.0,48.6369,48.7051,48.6076,48.6271,13390.0
2017-12-05 13:25:00,49.89,49.91,49.8,49.83,13118.0,48.6271,48.6466,48.5394,48.5687,13118.0
2017-12-05 13:30:00,49.85,49.85,49.72,49.72,16567.0,48.5881,48.5881,48.4614,48.4614,16567.0
2017-12-05 13:35:00,49.73,49.79,49.72,49.73,16021.0,48.4712,48.5297,48.4614,48.4712,16021.0
2017-12-05 13:40:00,49.72,49.74,49.7,49.73,11118.0,48.4614,48.4809,48.4419,48.4712,11118.0
2017-12-05 13:45:00,49.72,49.74,49.69,49.74,19579.0,48.4614,48.4809,48.4322,48.4809,19579.0
2017-12-05 13:50:00,49.75,49.78,49.72,49.74,20790.0,48.4907,48.5199,48.4614,48.4809,20790.0
2017-12-05 13:55:00,49.75,49.78,49.7,49.71,12520.0,48.4907,48.5199,48.4419,48.4517,12520.0
2017-12-05 14:00:00,49.7,49.73,49.69,49.7,48345.0,48.4419,48.4712,48.4322,48.4419,48345.0
2017-12-05 14:05:00,49.7,49.73,49.7,49.71,21907.0,48.4419,48.4712,48.4419,48.4517,21907.0
2017-12-05 14:10:00,49.7,49.72,49.65,49.66,11887.0,48.4419,48.4614,48.3932,48.403,11887.0
2017-12-05 14:15:00,49.65,49.65,49.57,49.6,24472.0,48.3932,48.3932,48.3152,48.3445,24472.0
2017-12-05 14:20:00,49.6,49.64,49.56,49.63,18203.0,48.3445,48.3835,48.3055,48.3737,18203.0
2017-12-05 14:25:00,49.64,49.69,49.63,49.69,16849.0,48.3835,48.4322,48.3737,48.4322,16849.0
2017-12-05 14:30:00,49.67,49.68,49.62,49.68,34753.0,48.4127,48.4225,48.364,48.4225,34753.0
2017-12-05 14:35:00,49.68,49.73,49.67,49.69,32177.0,48.4225,48.4712,48.4127,48.4322,32177.0
2017-12-05 14:40:00,49.7,49.78,49.69,49.76,17277.0,48.4419,48.5199,48.4322,48.5004,17277.0
2017-12-05 14:45:00,49.77,49.77,49.7,49.72,21810.0,48.5102,48.5102,48.4419,48.4614,21810.0
2017-12-05 14:50:00,49.72,49.73,49.67,49.71,25151.0,48.4614,48.4712,48.4127,48.4517,25151.0
2017-12-05 14:55:00,49.71,49.72,49.63,49.66,29508.0,48.4517,48.4614,48.3737,48.403,29508.0
2017-12-05 15:00:00,49.66,49.69,49.6,49.66,35361.0,48.403,48.4322,48.3445,48.403,35361.0
2017-12-05 15:05:00,49.65,49.74,49.65,49.69,38021.0,48.3932,48.4809,48.3932,48.4322,38021.0
2017-12-05 15:10:00,49.69,49.7,49.64,49.68,34523.0,48.4322,48.4419,48.3835,48.4225,34523.0
2017-12-05 15:15:00,49.67,49.69,49.56,49.58,64831.0,48.4127,48.4322,48.3055,48.325,64831.0
2017-12-05 15:20:00,49.59,49.62,49.53,49.61,94381.0,48.3347,48.364,48.2762,48.3542,94381.0
2017-12-05 15:25:00,49.61,49.66,49.59,49.63,62857.0,48.3542,48.403,48.3347,48.3737,62857.0
2017-12-05 15:30:00,49.63,49.63,49.49,49.54,113946.0,48.3737,48.3737,48.2373,48.286,113946.0
2017-12-05 15:35:00,49.54,49.56,49.47,49.48,76671.0,48.286,48.3055,48.2178,48.2275,76671.0
2017-12-05 15:40:00,49.47,49.57,49.43,49.5,72350.0,48.2178,48.3152,48.1788,48.247,72350.0
2017-12-05 15:45:00,49.5,49.57,49.49,49.5,138301.0,48.247,48.3152,48.2373,48.247,138301.0
2017-12-05 15:50:00,49.51,49.51,49.4,49.46,108064.0,48.2568,48.2568,48.1495,48.208,108064.0
2017-12-05 15:55:00,49.46,49.54,49.45,49.47,187191.0,48.208,48.286,48.1983,48.2178,187191.0
2017-12-06 09:30:00,49.39,49.72,49.26,49.65,106333.0,48.1398,48.4614,48.0131,48.3932,106333.0
2017-12-06 09:35:00,49.66,49.67,49.4,49.44,48417.0,48.403,48.4127,48.1495,48.1885,48417.0
2017-12-06 09:40:00,49.44,49.76,49.43,49.7,27651.0,48.1885,48.5004,48.1788,48.4419,27651.0
2017-12-06 09:45:00,49.66,49.81,49.62,49.78,29995.0,48.403,48.5492,48.364,48.5199,29995.0
2017-12-06 09:50:00,49.75,49.78,49.51,49.54,30048.0,48.4907,48.5199,48.2568,48.286,30048.0
2017-12-06 09:55:00,49.53,49.54,49.4,49.4,64219.0,48.2762,48.286,48.1495,48.1495,64219.0
2017-12-06 10:00:00,49.43,49.46,49.33,49.4,48532.0,48.1788,48.208,48.0813,48.1495,48532.0
2017-12-06 10:05:00,49.4,49.58,49.4,49.52,17469.0,48.1495,48.325,48.1495,48.2665,17469.0
2017-12-06 10:10:00,49.5,49.62,49.44,49.45,31967.0,48.247,48.364,48.1885,48.1983,31967.0
2017-12-06 10:15:00,49.49,49.5,49.34,49.37,27535.0,48.2373,48.247,48.0911,48.1203,27535.0
2017-12-06 10:20:00,49.35,49.4,49.35,49.37,26200.0,48.1008,48.1495,48.1008,48.1203,26200.0
2017-12-06 10:25:00,49.34,49.38,49.33,49.36,15531.0,48.0911,48.13,48.0813,48.1106,15531.0
2017-12-06 10:30:00,49.37,49.43,49.37,49.38,11762.0,48.1203,48.1788,48.1203,48.13,11762.0
2017-12-06 10:35:00,49.38,49.38,49.19,49.24,33249.0,48.13,48.13,47.9449,47.9936,33249.0
2017-12-06 10:40:00,49.23,49.33,49.23,49.32,25092.0,47.9838,48.0813,47.9838,48.0716,25092.0
2017-12-06 10:45:00,49.33,49.46,49.3,49.34,25830.0,48.0813,48.208,48.0521,48.0911,25830.0
2017-12-06 10:50:00,49.36,49.49,49.36,49.42,19356.0,48.1106,48.2373,48.1106,48.169,19356.0
2017-12-06 10:55:00,49.46,49.46,49.35,49.35,28184.0,48.208,48.208,48.1008,48.1008,28184.0
2017-12-06 11:00:00,49.34,49.35,49.26,49.3,14409.0,48.0911,48.1008,48.0131,48.0521,14409.0
2017-12-06 11:05:00,49.31,49.44,49.31,49.4,23531.0,48.0618,48.1885,48.0618,48.1495,23531.0
2017-12-06 11:10:00,49.42,49.42,49.39,49.39,19252.0,48.169,48.169,48.1398,48.1398,19252.0
2017-12-06 11:15:00,49.42,49.47,49.39,49.45,25011.0,48.169,48.2178,48.1398,48.1983,25011.0
2017-12-06 11:20:00,49.44,49.46,49.39,49.4,13233.0,48.1885,48.208,48.1398,48.1495,13233.0
2017-12-06 11:25:00,49.39,49.44,49.39,49.4,19515.0,48.1398,48.1885,48.1398,48.1495,19515.0
2017-12-06 11:30:00,49.4,49.42,49.32,49.39,47459.0,48.1495,48.169,48.0716,48.1398,47459.0
2017-12-06 11:35:00,49.36,49.41,49.33,49.41,14862.0,48.1106,48.1593,48.0813,48.1593,14862.0
2017-12-06 11:40:00,49.39,49.41,49.36,49.38,7599.0,48.1398,48.1593,48.1106,48.13,7599.0
2017-12-06 11:45:00,49.36,49.46,49.36,49.39,17625.0,48.1106,48.208,48.1106,48.1398,17625.0
2017-12-06 11:50:00,49.41,49.48,49.41,49.43,17398.0,48.1593,48.2275,48.1593,48.1788,17398.0
2017-12-06 11:55:00,49.43,49.52,49.41,49.45,28476.0,48.1788,48.2665,48.1593,48.1983,28476.0
2017-12-06 12:00:00,49.44,49.44,49.35,49.39,31641.0,48.1885,48.1885,48.1008,48.1398,31641.0
2017-12-06 12:05:00,49.4,49.5,49.38,49.47,7522.0,48.1495,48.247,48.13,48.2178,7522.0
2017-12-06 12:10:00,49.48,49.55,49.47,49.53,14707.0,48.2275,48.2957,48.2178,48.2762,14707.0
2017-12-06 12:15:00,49.54,49.54,49.42,49.45,23070.0,48.286,48.286,48.169,48.1983,23070.0
2017-12-06 12:20:00,49.44,49.44,49.37,49.42,10660.0,48.1885,48.1885,48.1203,48.169,10660.0
2017-12-06 12:25:00,49.41,49.5,49.4,49.49,15175.0,48.1593,48.247,48.1495,48.2373,15175.0
2017-12-06 12:30:00,49.48,49.52,49.46,49.52,9704.0,48.2275,48.2665,48.208,48.2665,9704.0
2017-12-06 12:35:00,49.5,49.54,49.42,49.44,16806.0,48.247,48.286,48.169,48.1885,16806.0
2017-12-06 12:40:00,49.45,49.47,49.43,49.45,26445.0,48.1983,48.2178,48.1788,48.1983,26445.0
2017-12-06 12:45:00,49.46,49.46,49.42,49.44,6108.0,48.208,48.208,48.169,48.1885,6108.0
2017-12-06 12:50:00,49.44,49.49,49.42,49.42,9395.0,48.1885,48.2373,48.169,48.169,9395.0
2017-12-06 12:55:00,49.43,49.47,49.38,49.46,11418.0,48.1788,48.2178,48.13,48.208,11418.0
2017-12-06 13:00:00,49.47,49.47,49.39,49.39,9016.0,48.2178,48.2178,48.1398,48.1398,9016.0
2017-12-06 13:05:00,49.42,49.44,49.41,49.42,9893.0,48.169,48.1885,48.1593,48.169,9893.0
2017-12-06 13:10:00,49.42,49.42,49.37,49.4,7012.0,48.169,48.169,48.1203,48.1495,7012.0
2017-12-06 13:15:00,49.39,49.48,49.39,49.48,12158.0,48.1398,48.2275,48.1398,48.2275,12158.0
2017-12-06 13:20:00,49.47,49.48,49.45,49.48,4494.0,48.2178,48.2275,48.1983,48.2275,4494.0
2017-12-06 13:25:00,49.49,49.5,49.46,49.47,4785.0,48.2373,48.247,48.208,48.2178,4785.0
2017-12-06 13:30:00,49.47,49.53,49.46,49.53,7763.0,48.2178,48.2762,48.208,48.2762,7763.0
2017-12-06 13:35:00,49.53,49.58,49.53,49.56,6318.0,48.2762,48.325,48.2762,48.3055,6318.0
2017-12-06 13:40:00,49.55,49.6,49.55,49.57,6579.0,48.2957,48.3445,48.2957,48.3152,6579.0
2017-12-06 13:45:00,49.57,49.66,49.57,49.66,7711.0,48.3152,48.403,48.3152,48.403,7711.0
2017-12-06 13:50:00,49.67,49.7,49.59,49.59,11741.0,48.4127,48.4419,48.3347,48.3347,11741.0
2017-12-06 13:55:00,49.59,49.62,49.56,49.57,12467.0,48.3347,48.364,48.3055,48.3152,12467.0
2017-12-06 14:00:00,49.57,49.58,49.54,49.57,6400.0,48.3152,48.325,48.286,48.3152,6400.0
2017-12-06 14:05:00,49.55,49.55,49.51,49.55,14801.0,48.2957,48.2957,48.2568,48.2957,14801.0
2017-12-06 14:10:00,49.56,49.61,49.56,49.61,10920.0,48.3055,48.3542,48.3055,48.3542,10920.0
2017-12-06 14:15:00,49.61,49.63,49.57,49.6,15618.0,48.3542,48.3737,48.3152,48.3445,15618.0
2017-12-06 14:20:00,49.59,49.61,49.58,49.61,5846.0,48.3347,48.3542,48.325,48.3542,5846.0
2017-12-06 14:25:00,49.59,49.59,49.51,49.57,7615.0,48.3347,48.3347,48.2568,48.3152,7615.0
2017-12-06 14:30:00,49.56,49.57,49.53,49.56,6330.0,48.3055,48.3152,48.2762,48.3055,6330.0
2017-12-06 14:35:00,49.56,49.67,49.56,49.59,17518.0,48.3055,48.4127,48.3055,48.3347,17518.0
2017-12-06 14:40:00,49.59,49.62,49.55,49.58,23026.0,48.3347,48.364,48.2957,48.325,23026.0
2017-12-06 14:45:00,49.58,49.59,49.54,49.54,19938.0,48.325,48.3347,48.286,48.286,19938.0
2017-12-06 14:50:00,49.55,49.58,49.55,49.55,14791.0,48.2957,48.325,48.2957,48.2957,14791.0
2017-12-06 14:55:00,49.55,49.58,49.55,49.56,22665.0,48.2957,48.325,48.2957,48.3055,22665.0
2017-12-06 15:00:00,49.57,49.58,49.55,49.56,18065.0,48.3152,48.325,48.2957,48.3055,18065.0
2017-12-06 15:05:00,49.55,49.57,49.53,49.54,24231.0,48.2957,48.3152,48.2762,48.286,24231.0
2017-12-06 15:10:00,49.55,49.55,49.53,49.53,25300.0,48.2957,48.2957,48.2762,48.2762,25300.0
2017-12-06 15:15:00,49.53,49.58,49.52,49.56,24404.0,48.2762,48.325,48.2665,48.3055,24404.0
2017-12-06 15:20:00,49.55,49.61,49.54,49.58,12581.0,48.2957,48.3542,48.286,48.325,12581.0
2017-12-06 15:25:00,49.59,49.6,49.56,49.57,12127.0,48.3347,48.3445,48.3055,48.3152,12127.0
2017-12-06 15:30:00,49.57,49.57,49.48,49.5,70820.0,48.3152,48.3152,48.2275,48.247,70820.0
2017-12-06 15:35:00,49.49,49.54,49.46,49.47,40271.0,48.2373,48.286,48.208,48.2178,40271.0
2017-12-06 15:40:00,49.48,49.54,49.47,49.5,109138.0,48.2275,48.286,48.2178,48.247,109138.0
2017-12-06 15:45:00,49.5,49.55,49.49,49.51,108895.0,48.247,48.2957,48.2373,48.2568,108895.0
2017-12-06 15:50:00,49.49,49.61,49.49,49.61,114997.0,48.2373,48.3542,48.2373,48.3542,114997.0
2017-12-06 15:55:00,49.6,49.64,49.54,49.61,235308.0,48.3445,48.3835,48.286,48.3542,235308.0
2017-12-07 09:30:00,49.53,49.73,49.3,49.73,74581.0,48.2762,48.4712,48.0521,48.4712,74581.0
2017-12-07 09:35:00,49.66,49.89,49.61,49.86,54516.0,48.403,48.6271,48.3542,48.5979,54516.0
2017-12-07 09:40:00,49.84,49.94,49.81,49.91,20572.0,48.5784,48.6759,48.5492,48.6466,20572.0
2017-12-07 09:45:00,49.91,50.08,49.91,49.99,33663.0,48.6466,48.8123,48.6466,48.7246,33663.0
2017-12-07 09:50:00,49.98,50.2,49.95,49.96,40736.0,48.7149,48.9293,48.6856,48.6954,40736.0
2017-12-07 09:55:00,49.98,50.04,49.92,50.02,10444.0,48.7149,48.7733,48.6564,48.7538,10444.0
2017-12-07 10:00:00,50.02,50.07,49.94,50.06,14686.0,48.7538,48.8026,48.6759,48.7928,14686.0
2017-12-07 10:05:00,50.06,50.16,50.06,50.1,21155.0,48.7928,48.8903,48.7928,48.8318,21155.0
2017-12-07 10:10:00,50.11,50.22,50.03,50.08,41994.0,48.8416,48.9488,48.7636,48.8123,41994.0
2017-12-07 10:15:00,50.05,50.12,50.0,50.07,19495.0,48.7831,48.8513,48.7344,48.8026,19495.0
2017-12-07 10:20:00,50.08,50.12,50.04,50.06,16381.0,48.8123,48.8513,48.7733,48.7928,16381.0
2017-12-07 10:25:00,50.08,50.24,50.08,50.19,29696.0,48.8123,48.9683,48.8123,48.9195,29696.0
2017-12-07 10:30:00,50.19,50.27,50.16,50.26,16632.0,48.9195,48.9975,48.8903,48.9878,16632.0
2017-12-07 10:35:00,50.26,50.3,50.23,50.28,47836.0,48.9878,49.0268,48.9585,49.0073,47836.0
2017-12-07 10:40:00,50.29,50.36,50.28,50.3,23294.0,49.017,49.0852,49.0073,49.0268,23294.0
2017-12-07 10:45:00,50.31,50.33,50.28,50.31,10754.0,49.0365,49.056,49.0073,49.0365,10754.0
2017-12-07 10:50:00,50.3,50.34,50.25,50.25,13197.0,49.0268,49.0657,48.978,48.978,13197.0
2017-12-07 10:55:00,50.27,50.34,50.27,50.33,14783.0,48.9975,49.0657,48.9975,49.056,14783.0
2017-12-07 11:00:00,50.34,50.38,50.3,50.36,50378.0,49.0657,49.1047,49.0268,49.0852,50378.0
2017-12-07 11:05:00,50.36,50.41,50.32,50.37,16036.0,49.0852,49.134,49.0463,49.095,16036.0
2017-12-07 11:10:00,50.36,50.36,50.29,50.3,15059.0,49.0852,49.0852,49.017,49.0268,15059.0
2017-12-07 11:15:00,50.29,50.3,50.26,50.29,13580.0,49.017,49.0268,48.9878,49.017,13580.0
2017-12-07 11:20:00,50.3,50.4,50.27,50.37,38864.0,49.0268,49.1242,48.9975,49.095,38864.0
2017-12-07 11:25:00,50.39,50.57,50.37,50.56,52867.0,49.1145,49.2899,49.095,49.2802,52867.0
2017-12-07 11:30:00,50.56,50.69,50.55,50.65,40279.0,49.2802,49.4069,49.2704,49.3679,40279.0
2017-12-07 11:35:00,50.63,50.65,50.5,50.54,23408.0,49.3484,49.3679,49.2217,49.2607,23408.0
2017-12-07 11:40:00,50.52,50.61,50.5,50.61,47083.0,49.2412,49.3289,49.2217,49.3289,47083.0
2017-12-07 11:45:00,50.6,50.67,50.59,50.63,26840.0,49.3192,49.3874,49.3094,49.3484,26840.0
2017-12-07 11:50:00,50.66,50.71,50.64,50.64,24626.0,49.3776,49.4264,49.3582,49.3582,24626.0
2017-12-07 11:55:00,50.65,50.69,50.58,50.63,24681.0,49.3679,49.4069,49.2997,49.3484,24681.0
2017-12-07 12:00:00,50.62,50.63,50.54,50.56,12412.0,49.3387,49.3484,49.2607,49.2802,12412.0
2017-12-07 12:05:00,50.56,50.58,50.55,50.58,17640.0,49.2802,49.2997,49.2704,49.2997,17640.0
2017-12-07 12:10:00,50.58,50.7,50.57,50.69,28302.0,49.2997,49.4166,49.2899,49.4069,28302.0
2017-12-07 12:15:00,50.7,50.79,50.68,50.78,20828.0,49.4166,49.5044,49.3971,49.4946,20828.0
2017-12-07 12:20:00,50.79,50.8,50.74,50.74,13374.0,49.5044,49.5141,49.4556,49.4556,13374.0
2017-12-07 12:25:00,50.76,50.78,50.6,50.69,16426.0,49.4751,49.4946,49.3192,49.4069,16426.0
2017-12-07 12:30:00,50.69,50.69,50.55,50.55,15075.0,49.4069,49.4069,49.2704,49.2704,15075.0
2017-12-07 12:35:00,50.57,50.67,50.55,50.67,16623.0,49.2899,49.3874,49.2704,49.3874,16623.0
2017-12-07 12:40:00,50.65,50.67,50.64,50.65,19150.0,49.3679,49.3874,49.3582,49.3679,19150.0
2017-12-07 12:45:00,50.64,50.7,50.64,50.69,15008.0,49.3582,49.4166,49.3582,49.4069,15008.0
2017-12-07 12:50:00,50.69,50.7,50.63,50.65,16178.0,49.4069,49.4166,49.3484,49.3679,16178.0
2017-12-07 12:55:00,50.66,50.7,50.62,50.7,14180.0,49.3776,49.4166,49.3387,49.4166,14180.0
2017-12-07 13:00:00,50.7,50.72,50.65,50.66,17173.0,49.4166,49.4361,49.3679,49.3776,17173.0
2017-12-07 13:05:00,50.65,50.72,50.64,50.69,14044.0,49.3679,49.4361,49.3582,49.4069,14044.0
2017-12-07 13:10:00,50.69,50.7,50.64,50.65,10546.0,49.4069,49.4166,49.3582,49.3679,10546.0
2017-12-07 13:15:00,50.65,50.73,50.63,50.72,19307.0,49.3679,49.4459,49.3484,49.4361,19307.0
2017-12-07 13:20:00,50.71,50.77,50.69,50.77,41391.0,49.4264,49.4849,49.4069,49.4849,41391.0
2017-12-07 13:25:00,50.75,50.75,50.7,50.72,17677.0,49.4654,49.4654,49.4166,49.4361,17677.0
2017-12-07 13:30:00,50.72,50.78,50.7,50.78,12298.0,49.4361,49.4946,49.4166,49.4946,12298.0
2017-12-07 13:35:00,50.78,50.79,50.73,50.77,18303.0,49.4946,49.5044,49.4459,49.4849,18303.0
2017-12-07 13:40:00,50.78,50.8,50.76,50.79,25776.0,49.4946,49.5141,49.4751,49.5044,25776.0
2017-12-07 13:45:00,50.78,50.78,50.72,50.78,14707.0,49.4946,49.4946,49.4361,49.4946,14707.0
2017-12-07 13:50:00,50.77,50.77,50.72,50.74,16955.0,49.4849,49.4849,49.4361,49.4556,16955.0
2017-12-07 13:55:00,50.73,50.82,50.72,50.75,20111.0,49.4459,49.5336,49.4361,49.4654,20111.0
2017-12-07 14:00:00,50.74,50.75,50.68,50.73,14447.0,49.4556,49.4654,49.3971,49.4459,14447.0
2017-12-07 14:05:00,50.72,50.78,50.7,50.77,12211.0,49.4361,49.4946,49.4166,49.4849,12211.0
2017-12-07 14:10:00,50.76,50.8,50.74,50.76,19963.0,49.4751,49.5141,49.4556,49.4751,19963.0
2017-12-07 14:15:00,50.76,50.85,50.76,50.82,18654.0,49.4751,49.5628,49.4751,49.5336,18654.0
2017-12-07 14:20:00,50.83,50.83,50.76,50.78,9770.0,49.5433,49.5433,49.4751,49.4946,9770.0
2017-12-07 14:25:00,50.8,50.83,50.76,50.78,20273.0,49.5141,49.5433,49.4751,49.4946,20273.0
2017-12-07 14:30:00,50.78,50.85,50.74,50.84,34714.0,49.4946,49.5628,49.4556,49.5531,34714.0
2017-12-07 14:35:00,50.85,50.86,50.77,50.78,38381.0,49.5628,49.5726,49.4849,49.4946,38381.0
2017-12-07 14:40:00,50.77,50.8,50.74,50.75,29759.0,49.4849,49.5141,49.4556,49.4654,29759.0
2017-12-07 14:45:00,50.76,50.85,50.73,50.78,24514.0,49.4751,49.5628,49.4459,49.4946,24514.0
2017-12-07 14:50:00,50.79,50.87,50.79,50.8,29063.0,49.5044,49.5823,49.5044,49.5141,29063.0
2017-12-07 14:55:00,50.8,50.83,50.79,50.8,13889.0,49.5141,49.5433,49.5044,49.5141,13889.0
2017-12-07 15:00:00,50.82,50.83,50.79,50.8,15213.0,49.5336,49.5433,49.5044,49.5141,15213.0
2017-12-07 15:05:00,50.81,50.85,50.8,50.81,22268.0,49.5238,49.5628,49.5141,49.5238,22268.0
2017-12-07 15:10:00,50.8,50.81,50.75,50.79,20862.0,49.5141,49.5238,49.4654,49.5044,20862.0
2017-12-07 15:15:00,50.79,50.86,50.78,50.8,39068.0,49.5044,49.5726,49.4946,49.5141,39068.0
2017-12-07 15:20:00,50.79,50.82,50.73,50.8,36838.0,49.5044,49.5336,49.4459,49.5141,36838.0
2017-12-07 15:25:00,50.8,50.8,50.74,50.77,32543.0,49.5141,49.5141,49.4556,49.4849,32543.0
2017-12-07 15:30:00,50.78,50.83,50.77,50.81,36166.0,49.4946,49.5433,49.4849,49.5238,36166.0
2017-12-07 15:35:00,50.81,50.93,50.81,50.89,60487.0,49.5238,49.6408,49.5238,49.6018,60487.0
2017-12-07 15:40:00,50.89,50.9,50.86,50.87,56219.0,49.6018,49.6116,49.5726,49.5823,56219.0
2017-12-07 15:45:00,50.87,50.87,50.76,50.78,92379.0,49.5823,49.5823,49.4751,49.4946,92379.0
2017-12-07 15:50:00,50.78,50.89,50.78,50.86,133616.0,49.4946,49.6018,49.4946,49.5726,133616.0
2017-12-07 15:55:00,50.85,50.9,50.85,50.87,205428.0,49.5628,49.6116,49.5628,49.5823,205428.0
2017-12-08 09:30:00,51.23,51.79,51.2,51.35,161344.0,49.9332,50.479,49.904,50.0502,161344.0
2017-12-08 09:35:00,51.39,51.6,51.26,51.38,124642.0,50.0892,50.2939,49.9625,50.0794,124642.0
2017-12-08 09:40:00,51.41,51.72,51.41,51.68,90997.0,50.1087,50.4108,50.1087,50.3718,90997.0
2017-12-08 09:45:00,51.68,51.71,51.5,51.71,139952.0,50.3718,50.4011,50.1964,50.4011,139952.0
2017-12-08 09:50:00,51.71,51.77,51.54,51.54,101903.0,50.4011,50.4595,50.2354,50.2354,101903.0
2017-12-08 09:55:00,51.56,51.62,51.33,51.35,92152.0,50.2549,50.3133,50.0307,50.0502,92152.0
2017-12-08 10:00:00,51.37,51.37,51.21,51.3,51646.0,50.0697,50.0697,49.9137,50.0014,51646.0
2017-12-08 10:05:00,51.31,51.33,51.21,51.25,49334.0,50.0112,50.0307,49.9137,49.9527,49334.0
2017-12-08 10:10:00,51.25,51.41,51.24,51.26,18836.0,49.9527,50.1087,49.943,49.9625,18836.0
2017-12-08 10:15:00,51.28,51.39,51.24,51.31,20630.0,49.982,50.0892,49.943,50.0112,20630.0
2017-12-08 10:20:00,51.32,51.4,51.29,51.38,20574.0,50.0209,50.0989,49.9917,50.0794,20574.0
2017-12-08 10:25:00,51.4,51.41,51.34,51.36,21082.0,50.0989,50.1087,50.0404,50.0599,21082.0
2017-12-08 10:30:00,51.36,51.49,51.32,51.46,39838.0,50.0599,50.1866,50.0209,50.1574,39838.0
2017-12-08 10:35:00,51.47,51.49,51.45,51.48,26630.0,50.1671,50.1866,50.1476,50.1769,26630.0
2017-12-08 10:40:00,51.49,51.53,51.44,51.44,33089.0,50.1866,50.2256,50.1379,50.1379,33089.0
2017-12-08 10:45:00,51.43,51.45,51.34,51.41,31102.0,50.1282,50.1476,50.0404,50.1087,31102.0
2017-12-08 10:50:00,51.4,51.4,51.33,51.36,26596.0,50.0989,50.0989,50.0307,50.0599,26596.0
2017-12-08 10:55:00,51.35,51.42,51.33,51.42,24851.0,50.0502,50.1184,50.0307,50.1184,24851.0
2017-12-08 11:00:00,51.42,51.53,51.42,51.51,21756.0,50.1184,50.2256,50.1184,50.2061,21756.0
2017-12-08 11:05:00,51.51,51.54,51.48,51.5,14185.0,50.2061,50.2354,50.1769,50.1964,14185.0
2017-12-08 11:10:00,51.52,51.55,51.48,51.52,14318.0,50.2159,50.2451,50.1769,50.2159,14318.0
2017-12-08 11:15:00,51.52,51.55,51.48,51.49,21004.0,50.2159,50.2451,50.1769,50.1866,21004.0
2017-12-08 11:20:00,51.49,51.52,51.48,51.49,20271.0,50.1866,50.2159,50.1769,50.1866,20271.0
2017-12-08 11:25:00,51.48,51.52,51.45,51.52,16807.0,50.1769,50.2159,50.1476,50.2159,16807.0
2017-12-08 11:30:00,51.53,51.54,51.42,51.44,15608.0,50.2256,50.2354,50.1184,50.1379,15608.0
2017-12-08 11:35:00,51.44,51.55,51.42,51.54,17612.0,50.1379,50.2451,50.1184,50.2354,17612.0
2017-12-08 11:40:00,51.54,51.59,51.51,51.54,17291.0,50.2354,50.2841,50.2061,50.2354,17291.0
2017-12-08 11:45:00,51.54,51.57,51.5,51.51,38588.0,50.2354,50.2646,50.1964,50.2061,38588.0
2017-12-08 11:50:00,51.5,51.57,51.48,51.55,25099.0,50.1964,50.2646,50.1769,50.2451,25099.0
2017-12-08 11:55:00,51.56,51.59,51.55,51.59,33680.0,50.2549,50.2841,50.2451,50.2841,33680.0
2017-12-08 12:00:00,51.59,51.63,51.54,51.54,80035.0,50.2841,50.3231,50.2354,50.2354,80035.0
2017-12-08 12:05:00,51.53,51.54,51.43,51.54,16101.0,50.2256,50.2354,50.1282,50.2354,16101.0
2017-12-08 12:10:00,51.54,51.54,51.44,51.45,16545.0,50.2354,50.2354,50.1379,50.1476,16545.0
2017-12-08 12:15:00,51.45,51.5,51.41,51.43,40675.0,50.1476,50.1964,50.1087,50.1282,40675.0
2017-12-08 12:20:00,51.44,51.45,51.38,51.42,22374.0,50.1379,50.1476,50.0794,50.1184,22374.0
2017-12-08 12:25:00,51.42,51.46,51.41,51.42,13775.0,50.1184,50.1574,50.1087,50.1184,13775.0
2017-12-08 12:30:00,51.42,51.48,51.37,51.46,53225.0,50.1184,50.1769,50.0697,50.1574,53225.0
2017-12-08 12:35:00,51.47,51.48,51.39,51.4,19156.0,50.1671,50.1769,50.0892,50.0989,19156.0
2017-12-08 12:40:00,51.41,51.41,51.36,51.39,36924.0,50.1087,50.1087,50.0599,50.0892,36924.0
2017-12-08 12:45:00,51.4,51.41,51.37,51.4,22716.0,50.0989,50.1087,50.0697,50.0989,22716.0
2017-12-08 12:50:00,51.39,51.41,51.34,51.35,18703.0,50.0892,50.1087,50.0404,50.0502,18703.0
2017-12-08 12:55:00,51.35,51.36,51.26,51.31,39145.0,50.0502,50.0599,49.9625,50.0112,39145.0
2017-12-08 13:00:00,51.32,51.36,51.29,51.32,11692.0,50.0209,50.0599,49.9917,50.0209,11692.0
2017-12-08 13:05:00,51.32,51.34,51.29,51.3,15375.0,50.0209,50.0404,49.9917,50.0014,15375.0
2017-12-08 13:10:00,51.32,51.37,51.31,51.33,12116.0,50.0209,50.0697,50.0112,50.0307,12116.0
2017-12-08 13:15:00,51.32,51.35,51.3,51.33,9880.0,50.0209,50.0502,50.0014,50.0307,9880.0
2017-12-08 13:20:00,51.34,51.41,51.33,51.4,22148.0,50.0404,50.1087,50.0307,50.0989,22148.0
2017-12-08 13:25:00,51.4,51.47,51.39,51.41,35915.0,50.0989,50.1671,50.0892,50.1087,35915.0
2017-12-08 13:30:00,51.4,51.41,51.32,51.32,21888.0,50.0989,50.1087,50.0209,50.0209,21888.0
2017-12-08 13:35:00,51.32,51.33,51.28,51.31,25800.0,50.0209,50.0307,49.982,50.0112,25800.0
2017-12-08 13:40:00,51.32,51.34,51.31,51.31,17793.0,50.0209,50.0404,50.0112,50.0112,17793.0
2017-12-08 13:45:00,51.31,51.32,51.26,51.26,24504.0,50.0112,50.0209,49.9625,49.9625,24504.0
2017-12-08 13:50:00,51.26,51.27,51.14,51.14,19562.0,49.9625,49.9722,49.8455,49.8455,19562.0
2017-12-08 13:55:00,51.14,51.21,51.13,51.21,14278.0,49.8455,49.9137,49.8357,49.9137,14278.0
2017-12-08 14:00:00,51.23,51.23,51.16,51.21,10818.0,49.9332,49.9332,49.865,49.9137,10818.0
2017-12-08 14:05:00,51.2,51.24,51.19,51.19,13466.0,49.904,49.943,49.8942,49.8942,13466.0
2017-12-08 14:10:00,51.2,51.21,51.15,51.16,17338.0,49.904,49.9137,49.8552,49.865,17338.0
2017-12-08 14:15:00,51.14,51.2,51.12,51.17,23271.0,49.8455,49.904,49.826,49.8747,23271.0
2017-12-08 14:20:00,51.15,51.23,51.14,51.21,15234.0,49.8552,49.9332,49.8455,49.9137,15234.0
2017-12-08 14:25:00,51.22,51.29,51.15,51.15,21765.0,49.9235,49.9917,49.8552,49.8552,21765.0
2017-12-08 14:30:00,51.15,51.27,51.13,51.27,26064.0,49.8552,49.9722,49.8357,49.9722,26064.0
2017-12-08 14:35:00,51.27,51.29,51.22,51.24,14615.0,49.9722,49.9917,49.9235,49.943,14615.0
2017-12-08 14:40:00,51.24,51.28,51.21,51.22,24712.0,49.943,49.982,49.9137,49.9235,24712.0
2017-12-08 14:45:00,51.25,51.27,51.2,51.2,21965.0,49.9527,49.9722,49.904,49.904,21965.0
2017-12-08 14:50:00,51.2,51.21,51.17,51.17,23429.0,49.904,49.9137,49.8747,49.8747,23429.0
2017-12-08 14:55:00,51.17,51.23,51.15,51.23,23138.0,49.8747,49.9332,49.8552,49.9332,23138.0
2017-12-08 15:00:00,51.23,51.24,51.12,51.12,26567.0,49.9332,49.943,49.826,49.826,26567.0
2017-12-08 15:05:00,51.14,51.16,51.11,51.13,24833.0,49.8455,49.865,49.8163,49.8357,24833.0
2017-12-08 15:10:00,51.12,51.19,51.12,51.17,20949.0,49.826,49.8942,49.826,49.8747,20949.0
2017-12-08 15:15:00,51.17,51.17,51.07,51.08,26933.0,49.8747,49.8747,49.7773,49.787,26933.0
2017-12-08 15:20:00,51.09,51.22,51.08,51.22,28698.0,49.7968,49.9235,49.787,49.9235,28698.0
2017-12-08 15:25:00,51.22,51.22,51.12,51.12,28399.0,49.9235,49.9235,49.826,49.826,28399.0
2017-12-08 15:30:00,51.13,51.18,51.11,51.16,29074.0,49.8357,49.8845,49.8163,49.865,29074.0
2017-12-08 15:35:00,51.16,51.17,51.11,51.11,33442.0,49.865,49.8747,49.8163,49.8163,33442.0
2017-12-08 15:40:00,51.11,51.11,50.97,50.97,66523.0,49.8163,49.8163,49.6798,49.6798,66523.0
2017-12-08 15:45:00,50.97,51.0,50.93,50.94,103690.0,49.6798,49.709,49.6408,49.6506,103690.0
2017-12-08 15:50:00,50.94,51.02,50.93,50.96,334770.0,49.6506,49.7285,49.6408,49.6701,334770.0
2017-12-08 15:55:00,50.97,51.03,50.93,51.02,236764.0,49.6798,49.7383,49.6408,49.7285,236764.0
2017-12-11 09:30:00,50.97,51.31,50.76,51.12,61251.0,49.6798,50.0112,49.4751,49.826,61251.0
2017-12-11 09:35:00,51.15,51.22,51.06,51.14,25063.0,49.8552,49.9235,49.7675,49.8455,25063.0
2017-12-11 09:40:00,51.13,51.13,50.97,51.06,18565.0,49.8357,49.8357,49.6798,49.7675,18565.0
2017-12-11 09:45:00,51.03,51.26,51.0,51.21,51191.0,49.7383,49.9625,49.709,49.9137,51191.0
2017-12-11 09:50:00,51.21,51.27,51.16,51.26,33107.0,49.9137,49.9722,49.865,49.9625,33107.0
2017-12-11 09:55:00,51.26,51.27,51.14,51.23,15336.0,49.9625,49.9722,49.8455,49.9332,15336.0
2017-12-11 10:00:00,51.24,51.26,51.19,51.21,18582.0,49.943,49.9625,49.8942,49.9137,18582.0
2017-12-11 10:05:00,51.2,51.28,51.1,51.12,43752.0,49.904,49.982,49.8065,49.826,43752.0
2017-12-11 10:10:00,51.14,51.14,50.93,51.04,23992.0,49.8455,49.8455,49.6408,49.748,23992.0
2017-12-11 10:15:00,51.06,51.09,50.83,50.83,30321.0,49.7675,49.7968,49.5433,49.5433,30321.0
2017-12-11 10:20:00,50.83,50.93,50.76,50.89,33380.0,49.5433,49.6408,49.4751,49.6018,33380.0
2017-12-11 10:25:00,50.9,50.98,50.87,50.95,15933.0,49.6116,49.6895,49.5823,49.6603,15933.0
2017-12-11 10:30:00,50.93,51.05,50.9,51.05,26883.0,49.6408,49.7578,49.6116,49.7578,26883.0
2017-12-11 10:35:00,51.06,51.11,51.01,51.04,18029.0,49.7675,49.8163,49.7188,49.748,18029.0
2017-12-11 10:40:00,51.04,51.07,51.0,51.03,10453.0,49.748,49.7773,49.709,49.7383,10453.0
2017-12-11 10:45:00,51.01,51.04,50.99,51.0,13894.0,49.7188,49.748,49.6993,49.709,13894.0
2017-12-11 10:50:00,51.0,51.03,50.96,51.0,10571.0,49.709,49.7383,49.6701,49.709,10571.0
2017-12-11 10:55:00,51.0,51.0,50.92,50.92,14190.0,49.709,49.709,49.6311,49.6311,14190.0
2017-12-11 11:00:00,50.92,51.03,50.91,51.0,18136.0,49.6311,49.7383,49.6213,49.709,18136.0
2017-12-11 11:05:00,51.01,51.03,50.99,50.99,13668.0,49.7188,49.7383,49.6993,49.6993,13668.0
2017-12-11 11:10:00,50.99,51.05,50.99,51.02,18460.0,49.6993,49.7578,49.6993,49.7285,18460.0
2017-12-11 11:15:00,51.02,51.06,51.0,51.0,68410.0,49.7285,49.7675,49.709,49.709,68410.0
2017-12-11 11:20:00,51.01,51.1,50.98,51.07,27711.0,49.7188,49.8065,49.6895,49.7773,27711.0
2017-12-11 11:25:00,51.07,51.1,51.05,51.1,11277.0,49.7773,49.8065,49.7578,49.8065,11277.0
2017-12-11 11:30:00,51.08,51.1,51.03,51.08,14165.0,49.787,49.8065,49.7383,49.787,14165.0
2017-12-11 11:35:00,51.08,51.08,51.01,51.04,6025.0,49.787,49.787,49.7188,49.748,6025.0
2017-12-11 11:40:00,51.06,51.06,50.99,51.01,17966.0,49.7675,49.7675,49.6993,49.7188,17966.0
2017-12-11 11:45:00,51.0,51.03,50.99,50.99,13938.0,49.709,49.7383,49.6993,49.6993,13938.0
2017-12-11 11:50:00,51.0,51.04,50.97,51.01,7698.0,49.709,49.748,49.6798,49.7188,7698.0
2017-12-11 11:55:00,51.02,51.03,50.98,50.99,9671.0,49.7285,49.7383,49.6895,49.6993,9671.0
2017-12-11 12:00:00,50.99,51.03,50.98,51.03,18104.0,49.6993,49.7383,49.6895,49.7383,18104.0
2017-12-11 12:05:00,51.03,51.06,51.03,51.05,7695.0,49.7383,49.7675,49.7383,49.7578,7695.0
2017-12-11 12:10:00,51.04,51.06,51.01,51.05,11834.0,49.748,49.7675,49.7188,49.7578,11834.0
2017-12-11 12:15:00,51.05,51.07,51.03,51.04,18832.0,49.7578,49.7773,49.7383,49.748,18832.0
2017-12-11 12:20:00,51.04,51.04,50.99,51.01,18506.0,49.748,49.748,49.6993,49.7188,18506.0
2017-12-11 12:25:00,51.03,51.06,51.01,51.05,18427.0,49.7383,49.7675,49.7188,49.7578,18427.0
2017-12-11 12:30:00,51.05,51.06,51.02,51.04,59411.0,49.7578,49.7675,49.7285,49.748,59411.0
2017-12-11 12:35:00,51.04,51.05,51.0,51.0,59836.0,49.748,49.7578,49.709,49.709,59836.0
2017-12-11 12:40:00,51.01,51.02,51.0,51.01,36817.0,49.7188,49.7285,49.709,49.7188,36817.0
2017-12-11 12:45:00,51.02,51.05,50.99,50.99,48054.0,49.7285,49.7578,49.6993,49.6993,48054.0
2017-12-11 12:50:00,51.0,51.04,50.98,51.01,28746.0,49.709,49.748,49.6895,49.7188,28746.0
2017-12-11 12:55:00,51.01,51.06,51.0,51.03,123007.0,49.7188,49.7675,49.709,49.7383,123007.0
2017-12-11 13:00:00,51.04,51.15,51.0,51.11,176493.0,49.748,49.8552,49.709,49.8163,176493.0
2017-12-11 13:05:00,51.11,51.55,51.1,51.52,60048.0,49.8163,50.2451,49.8065,50.2159,60048.0
2017-12-11 13:10:00,51.53,51.59,51.48,51.5,38420.0,50.2256,50.2841,50.1769,50.1964,38420.0
2017-12-11 13:15:00,51.53,51.55,51.38,51.39,34235.0,50.2256,50.2451,50.0794,50.0892,34235.0
2017-12-11 13:20:00,51.38,51.4,51.35,51.37,11356.0,50.0794,50.0989,50.0502,50.0697,11356.0
2017-12-11 13:25:00,51.39,51.39,51.33,51.36,11731.0,50.0892,50.0892,50.0307,50.0599,11731.0
2017-12-11 13:30:00,51.36,51.36,51.26,51.33,31282.0,50.0599,50.0599,49.9625,50.0307,31282.0
2017-12-11 13:35:00,51.34,51.38,51.27,51.27,14711.0,50.0404,50.0794,49.9722,49.9722,14711.0
2017-12-11 13:40:00,51.27,51.3,51.2,51.21,22939.0,49.9722,50.0014,49.904,49.9137,22939.0
2017-12-11 13:45:00,51.24,51.29,51.23,51.27,12793.0,49.943,49.9917,49.9332,49.9722,12793.0
2017-12-11 13:50:00,51.27,51.29,51.24,51.26,9103.0,49.9722,49.9917,49.943,49.9625,9103.0
2017-12-11 13:55:00,51.26,51.31,51.26,51.29,7828.0,49.9625,50.0112,49.9625,49.9917,7828.0
2017-12-11 14:00:00,51.27,51.3,51.24,51.26,10488.0,49.9722,50.0014,49.943,49.9625,10488.0
2017-12-11 14:05:00,51.28,51.31,51.2,51.22,16245.0,49.982,50.0112,49.904,49.9235,16245.0
2017-12-11 14:10:00,51.23,51.28,51.22,51.26,10327.0,49.9332,49.982,49.9235,49.9625,10327.0
2017-12-11 14:15:00,51.27,51.3,51.25,51.27,12351.0,49.9722,50.0014,49.9527,49.9722,12351.0
2017-12-11 14:20:00,51.27,51.3,51.25,51.28,9895.0,49.9722,50.0014,49.9527,49.982,9895.0
2017-12-11 14:25:00,51.26,51.31,51.26,51.28,9714.0,49.9625,50.0112,49.9625,49.982,9714.0
2017-12-11 14:30:00,51.29,51.31,51.27,51.3,9112.0,49.9917,50.0112,49.9722,50.0014,9112.0
2017-12-11 14:35:00,51.29,51.31,51.28,51.29,28142.0,49.9917,50.0112,49.982,49.9917,28142.0
2017-12-11 14:40:00,51.3,51.33,51.29,51.32,11629.0,50.0014,50.0307,49.9917,50.0209,11629.0
2017-12-11 14:45:00,51.32,51.35,51.31,51.35,15722.0,50.0209,50.0502,50.0112,50.0502,15722.0
2017-12-11 14:50:00,51.34,51.36,51.33,51.34,12487.0,50.0404,50.0599,50.0307,50.0404,12487.0
2017-12-11 14:55:00,51.33,51.37,51.32,51.36,20635.0,50.0307,50.0697,50.0209,50.0599,20635.0
2017-12-11 15:00:00,51.36,51.44,51.32,51.42,62099.0,50.0599,50.1379,50.0209,50.1184,62099.0
2017-12-11 15:05:00,51.41,51.43,51.39,51.41,20586.0,50.1087,50.1282,50.0892,50.1087,20586.0
2017-12-11 15:10:00,51.41,51.46,51.4,51.45,24262.0,50.1087,50.1574,50.0989,50.1476,24262.0
2017-12-11 15:15:00,51.45,51.46,51.39,51.4,26407.0,50.1476,50.1574,50.0892,50.0989,26407.0
2017-12-11 15:20:00,51.39,51.41,51.3,51.41,26887.0,50.0892,50.1087,50.0014,50.1087,26887.0
2017-12-11 15:25:00,51.41,51.41,51.35,51.35,15249.0,50.1087,50.1087,50.0502,50.0502,15249.0
2017-12-11 15:30:00,51.35,51.37,51.3,51.33,39307.0,50.0502,50.0697,50.0014,50.0307,39307.0
2017-12-11 15:35:00,51.32,51.33,51.24,51.32,22861.0,50.0209,50.0307,49.943,50.0209,22861.0
2017-12-11 15:40:00,51.31,51.31,51.27,51.28,26327.0,50.0112,50.0112,49.9722,49.982,26327.0
2017-12-11 15:45:00,51.27,51.32,51.26,51.27,44146.0,49.9722,50.0209,49.9625,49.9722,44146.0
2017-12-11 15:50:00,51.3,51.32,51.26,51.27,64375.0,50.0014,50.0209,49.9625,49.9722,64375.0
2017-12-11 15:55:00,51.27,51.31,51.25,51.3,148287.0,49.9722,50.0112,49.9527,50.0014,148287.0
2017-12-12 09:30:00,51.27,51.53,51.2,51.21,88884.0,49.9722,50.2256,49.904,49.9137,88884.0
2017-12-12 09:35:00,51.21,51.21,51.06,51.09,27194.0,49.9137,49.9137,49.7675,49.7968,27194.0
2017-12-12 09:40:00,51.05,51.08,50.95,51.04,41802.0,49.7578,49.787,49.6603,49.748,41802.0
2017-12-12 09:45:00,51.02,51.16,51.01,51.09,14736.0,49.7285,49.865,49.7188,49.7968,14736.0
2017-12-12 09:50:00,51.07,51.19,51.06,51.19,18000.0,49.7773,49.8942,49.7675,49.8942,18000.0
2017-12-12 09:55:00,51.18,51.27,51.17,51.2,11814.0,49.8845,49.9722,49.8747,49.904,11814.0
2017-12-12 10:00:00,51.18,51.18,51.04,51.07,17391.0,49.8845,49.8845,49.748,49.7773,17391.0
2017-12-12 10:05:00,51.07,51.21,51.04,51.15,28017.0,49.7773,49.9137,49.748,49.8552,28017.0
2017-12-12 10:10:00,51.12,51.17,51.05,51.08,24247.0,49.826,49.8747,49.7578,49.787,24247.0
2017-12-12 10:15:00,51.09,51.16,51.06,51.08,15198.0,49.7968,49.865,49.7675,49.787,15198.0
2017-12-12 10:20:00,51.1,51.26,51.07,51.25,40153.0,49.8065,49.9625,49.7773,49.9527,40153.0
2017-12-12 10:25:00,51.28,51.28,51.17,51.21,16005.0,49.982,49.982,49.8747,49.9137,16005.0
2017-12-12 10:30:00,51.2,51.29,51.19,51.28,42444.0,49.904,49.9917,49.8942,49.982,42444.0
2017-12-12 10:35:00,51.26,51.28,51.23,51.24,21512.0,49.9625,49.982,49.9332,49.943,21512.0
2017-12-12 10:40:00,51.23,51.24,51.16,51.18,12033.0,49.9332,49.943,49.865,49.8845,12033.0
2017-12-12 10:45:00,51.16,51.17,51.1,51.14,4326.0,49.865,49.8747,49.8065,49.8455,4326.0
2017-12-12 10:50:00,51.14,51.26,51.13,51.23,14680.0,49.8455,49.9625,49.8357,49.9332,14680.0
2017-12-12 10:55:00,51.26,51.27,51.14,51.15,14771.0,49.9625,49.9722,49.8455,49.8552,14771.0
2017-12-12 11:00:00,51.15,51.21,51.14,51.15,29417.0,49.8552,49.9137,49.8455,49.8552,29417.0
2017-12-12 11:05:00,51.14,51.15,51.06,51.06,11055.0,49.8455,49.8552,49.7675,49.7675,11055.0
2017-12-12 11:10:00,51.05,51.18,51.05,51.18,9974.0,49.7578,49.8845,49.7578,49.8845,9974.0
2017-12-12 11:15:00,51.16,51.16,51.1,51.14,6399.0,49.865,49.865,49.8065,49.8455,6399.0
2017-12-12 11:20:00,51.14,51.14,51.07,51.13,13800.0,49.8455,49.8455,49.7773,49.8357,13800.0
2017-12-12 11:25:00,51.13,51.16,51.08,51.16,19503.0,49.8357,49.865,49.787,49.865,19503.0
2017-12-12 11:30:00,51.16,51.16,51.08,51.08,8560.0,49.865,49.865,49.787,49.787,8560.0
2017-12-12 11:35:00,51.08,51.1,51.02,51.03,21018.0,49.787,49.8065,49.7285,49.7383,21018.0
2017-12-12 11:40:00,51.03,51.04,50.96,50.99,32283.0,49.7383,49.748,49.6701,49.6993,32283.0
2017-12-12 11:45:00,51.0,51.01,50.9,50.96,28712.0,49.709,49.7188,49.6116,49.6701,28712.0
2017-12-12 11:50:00,50.98,51.0,50.93,50.99,9957.0,49.6895,49.709,49.6408,49.6993,9957.0
2017-12-12 11:55:00,50.98,51.01,50.96,51.0,11313.0,49.6895,49.7188,49.6701,49.709,11313.0
2017-12-12 12:00:00,50.99,51.0,50.92,50.93,23066.0,49.6993,49.709,49.6311,49.6408,23066.0
2017-12-12 12:05:00,50.93,50.99,50.85,50.98,26291.0,49.6408,49.6993,49.5628,49.6895,26291.0
2017-12-12 12:10:00,51.0,51.01,50.95,50.99,37650.0,49.709,49.7188,49.6603,49.6993,37650.0
2017-12-12 12:15:00,50.97,50.99,50.92,50.93,13413.0,49.6798,49.6993,49.6311,49.6408,13413.0
2017-12-12 12:20:00,50.92,51.02,50.87,50.95,55521.0,49.6311,49.7285,49.5823,49.6603,55521.0
2017-12-12 12:25:00,50.96,50.96,50.77,50.82,32177.0,49.6701,49.6701,49.4849,49.5336,32177.0
2017-12-12 12:30:00,50.83,50.96,50.83,50.91,25629.0,49.5433,49.6701,49.5433,49.6213,25629.0
2017-12-12 12:35:00,50.92,50.97,50.85,50.87,24561.0,49.6311,49.6798,49.5628,49.5823,24561.0
2017-12-12 12:40:00,50.88,50.91,50.79,50.85,39636.0,49.5921,49.6213,49.5044,49.5628,39636.0
2017-12-12 12:45:00,50.84,50.88,50.74,50.88,44934.0,49.5531,49.5921,49.4556,49.5921,44934.0
2017-12-12 12:50:00,50.9,50.96,50.86,50.94,16606.0,49.6116,49.6701,49.5726,49.6506,16606.0
2017-12-12 12:55:00,50.94,51.02,50.93,50.98,5093.0,49.6506,49.7285,49.6408,49.6895,5093.0
2017-12-12 13:00:00,51.0,51.04,50.96,50.97,10050.0,49.709,49.748,49.6701,49.6798,10050.0
2017-12-12 13:05:00,50.98,51.03,50.96,50.96,4000.0,49.6895,49.7383,49.6701,49.6701,4000.0
2017-12-12 13:10:00,50.97,51.01,50.97,51.0,10158.0,49.6798,49.7188,49.6798,49.709,10158.0
2017-12-12 13:15:00,51.0,51.0,50.94,50.99,3900.0,49.709,49.709,49.6506,49.6993,3900.0
2017-12-12 13:20:00,50.99,51.0,50.96,50.96,2051.0,49.6993,49.709,49.6701,49.6701,2051.0
2017-12-12 13:25:00,50.95,50.99,50.95,50.97,9000.0,49.6603,49.6993,49.6603,49.6798,9000.0
2017-12-12 13:30:00,50.99,51.01,50.97,50.97,4240.0,49.6993,49.7188,49.6798,49.6798,4240.0
2017-12-12 13:35:00,51.0,51.0,50.97,50.99,4100.0,49.709,49.709,49.6798,49.6993,4100.0
2017-12-12 13:40:00,51.01,51.02,50.99,51.02,12112.0,49.7188,49.7285,49.6993,49.7285,12112.0
2017-12-12 13:45:00,51.03,51.03,50.95,50.97,5999.0,49.7383,49.7383,49.6603,49.6798,5999.0
2017-12-12 13:50:00,50.95,50.97,50.95,50.96,5667.0,49.6603,49.6798,49.6603,49.6701,5667.0
2017-12-12 13:55:00,50.94,50.96,50.83,50.83,16277.0,49.6506,49.6701,49.5433,49.5433,16277.0
2017-12-12 14:00:00,50.85,50.86,50.72,50.8,28452.0,49.5628,49.5726,49.4361,49.5141,28452.0
2017-12-12 14:05:00,50.79,50.83,50.79,50.82,7702.0,49.5044,49.5433,49.5044,49.5336,7702.0
2017-12-12 14:10:00,50.81,50.9,50.8,50.87,7882.0,49.5238,49.6116,49.5141,49.5823,7882.0
2017-12-12 14:15:00,50.87,50.9,50.85,50.89,15472.0,49.5823,49.6116,49.5628,49.6018,15472.0
2017-12-12 14:20:00,50.89,50.9,50.81,50.82,37295.0,49.6018,49.6116,49.5238,49.5336,37295.0
2017-12-12 14:25:00,50.81,50.82,50.78,50.82,8546.0,49.5238,49.5336,49.4946,49.5336,8546.0
2017-12-12 14:30:00,50.81,50.86,50.8,50.85,29527.0,49.5238,49.5726,49.5141,49.5628,29527.0
2017-12-12 14:35:00,50.85,50.86,50.78,50.78,19737.0,49.5628,49.5726,49.4946,49.4946,19737.0
2017-12-12 14:40:00,50.78,50.79,50.75,50.79,16600.0,49.4946,49.5044,49.4654,49.5044,16600.0
2017-12-12 14:45:00,50.79,50.79,50.73,50.74,17325.0,49.5044,49.5044,49.4459,49.4556,17325.0
2017-12-12 14:50:00,50.74,50.79,50.72,50.78,12335.0,49.4556,49.5044,49.4361,49.4946,12335.0
2017-12-12 14:55:00,50.78,50.79,50.74,50.76,16233.0,49.4946,49.5044,49.4556,49.4751,16233.0
2017-12-12 15:00:00,50.77,50.77,50.56,50.58,122222.0,49.4849,49.4849,49.2802,49.2997,122222.0
2017-12-12 15:05:00,50.58,50.6,50.54,50.56,30975.0,49.2997,49.3192,49.2607,49.2802,30975.0
2017-12-12 15:10:00,50.57,50.58,50.52,50.57,30457.0,49.2899,49.2997,49.2412,49.2899,30457.0
2017-12-12 15:15:00,50.57,50.58,50.48,50.52,28474.0,49.2899,49.2997,49.2022,49.2412,28474.0
2017-12-12 15:20:00,50.53,50.56,50.47,50.56,27880.0,49.2509,49.2802,49.1925,49.2802,27880.0
2017-12-12 15:25:00,50.56,50.59,50.51,50.55,21214.0,49.2802,49.3094,49.2314,49.2704,21214.0
2017-12-12 15:30:00,50.55,50.61,50.55,50.59,28719.0,49.2704,49.3289,49.2704,49.3094,28719.0
2017-12-12 15:35:00,50.6,50.6,50.53,50.55,29571.0,49.3192,49.3192,49.2509,49.2704,29571.0
2017-12-12 15:40:00,50.55,50.56,50.5,50.53,39027.0,49.2704,49.2802,49.2217,49.2509,39027.0
2017-12-12 15:45:00,50.53,50.54,50.49,50.5,50968.0,49.2509,49.2607,49.2119,49.2217,50968.0
2017-12-12 15:50:00,50.49,50.49,50.4,50.45,122815.0,49.2119,49.2119,49.1242,49.173,122815.0
2017-12-12 15:55:00,50.45,50.5,50.44,50.49,178856.0,49.173,49.2217,49.1632,49.2119,178856.0
2017-12-13 09:30:00,50.56,50.71,50.38,50.62,69780.0,49.2802,49.4264,49.1047,49.3387,69780.0
2017-12-13 09:35:00,50.57,50.71,50.45,50.71,16327.0,49.2899,49.4264,49.173,49.4264,16327.0
2017-12-13 09:40:00,50.68,50.71,50.4,50.51,23261.0,49.3971,49.4264,49.1242,49.2314,23261.0
2017-12-13 09:45:00,50.49,50.55,50.41,50.48,23652.0,49.2119,49.2704,49.134,49.2022,23652.0
2017-12-13 09:50:00,50.48,50.63,50.47,50.6,15825.0,49.2022,49.3484,49.1925,49.3192,15825.0
2017-12-13 09:55:00,50.58,50.73,50.56,50.73,30436.0,49.2997,49.4459,49.2802,49.4459,30436.0
2017-12-13 10:00:00,50.72,50.75,50.55,50.56,18442.0,49.4361,49.4654,49.2704,49.2802,18442.0
2017-12-13 10:05:00,50.57,50.61,50.53,50.58,14233.0,49.2899,49.3289,49.2509,49.2997,14233.0
2017-12-13 10:10:00,50.6,50.62,50.48,50.49,20052.0,49.3192,49.3387,49.2022,49.2119,20052.0
2017-12-13 10:15:00,50.49,50.51,50.41,50.43,19968.0,49.2119,49.2314,49.134,49.1535,19968.0
2017-12-13 10:20:00,50.42,50.42,50.36,50.37,28932.0,49.1437,49.1437,49.0852,49.095,28932.0
2017-12-13 10:25:00,50.38,50.49,50.36,50.43,37791.0,49.1047,49.2119,49.0852,49.1535,37791.0
2017-12-13 10:30:00,50.43,50.44,50.39,50.43,15659.0,49.1535,49.1632,49.1145,49.1535,15659.0
2017-12-13 10:35:00,50.43,50.43,50.32,50.36,22710.0,49.1535,49.1535,49.0463,49.0852,22710.0
2017-12-13 10:40:00,50.38,50.39,50.31,50.32,30529.0,49.1047,49.1145,49.0365,49.0463,30529.0
2017-12-13 10:45:00,50.32,50.33,50.23,50.3,37834.0,49.0463,49.056,48.9585,49.0268,37834.0
2017-12-13 10:50:00,50.3,50.37,50.29,50.33,32519.0,49.0268,49.095,49.017,49.056,32519.0
2017-12-13 10:55:00,50.33,50.33,50.0,50.07,80607.0,49.056,49.056,48.7344,48.8026,80607.0
2017-12-13 11:00:00,50.05,50.24,50.03,50.21,19030.0,48.7831,48.9683,48.7636,48.939,19030.0
2017-12-13 11:05:00,50.22,50.25,50.15,50.21,11158.0,48.9488,48.978,48.8806,48.939,11158.0
2017-12-13 11:10:00,50.22,50.31,50.21,50.31,9947.0,48.9488,49.0365,48.939,49.0365,9947.0
2017-12-13 11:15:00,50.32,50.32,50.14,50.16,37338.0,49.0463,49.0463,48.8708,48.8903,37338.0
2017-12-13 11:20:00,50.17,50.19,50.15,50.16,15592.0,48.9,48.9195,48.8806,48.8903,15592.0
2017-12-13 11:25:00,50.16,50.19,50.1,50.12,15742.0,48.8903,48.9195,48.8318,48.8513,15742.0
2017-12-13 11:30:00,50.14,50.2,50.13,50.2,18113.0,48.8708,48.9293,48.8611,48.9293,18113.0
2017-12-13 11:35:00,50.2,50.27,50.18,50.2,16906.0,48.9293,48.9975,48.9098,48.9293,16906.0
2017-12-13 11:40:00,50.2,50.31,50.19,50.3,17130.0,48.9293,49.0365,48.9195,49.0268,17130.0
2017-12-13 11:45:00,50.3,50.37,50.27,50.37,16385.0,49.0268,49.095,48.9975,49.095,16385.0
2017-12-13 11:50:00,50.36,50.39,50.25,50.37,39745.0,49.0852,49.1145,48.978,49.095,39745.0
2017-12-13 11:55:00,50.39,50.44,50.37,50.4,13438.0,49.1145,49.1632,49.095,49.1242,13438.0
2017-12-13 12:00:00,50.39,50.39,50.2,50.2,34960.0,49.1145,49.1145,48.9293,48.9293,34960.0
2017-12-13 12:05:00,50.2,50.2,50.11,50.16,27815.0,48.9293,48.9293,48.8416,48.8903,27815.0
2017-12-13 12:10:00,50.15,50.18,50.1,50.16,27213.0,48.8806,48.9098,48.8318,48.8903,27213.0
2017-12-13 12:15:00,50.16,50.17,50.03,50.08,35546.0,48.8903,48.9,48.7636,48.8123,35546.0
2017-12-13 12:20:00,50.11,50.15,50.09,50.1,9459.0,48.8416,48.8806,48.8221,48.8318,9459.0
2017-12-13 12:25:00,50.12,50.12,50.08,50.12,9895.0,48.8513,48.8513,48.8123,48.8513,9895.0
2017-12-13 12:30:00,50.11,50.12,50.08,50.11,12395.0,48.8416,48.8513,48.8123,48.8416,12395.0
2017-12-13 12:35:00,50.1,50.11,50.01,50.02,20824.0,48.8318,48.8416,48.7441,48.7538,20824.0
2017-12-13 12:40:00,50.02,50.14,50.02,50.08,15866.0,48.7538,48.8708,48.7538,48.8123,15866.0
2017-12-13 12:45:00,50.09,50.13,50.04,50.04,33096.0,48.8221,48.8611,48.7733,48.7733,33096.0
2017-12-13 12:50:00,50.05,50.09,50.01,50.03,20050.0,48.7831,48.8221,48.7441,48.7636,20050.0
2017-12-13 12:55:00,50.04,50.06,50.01,50.06,11575.0,48.7733,48.7928,48.7441,48.7928,11575.0
2017-12-13 13:00:00,50.07,50.09,50.04,50.06,13646.0,48.8026,48.8221,48.7733,48.7928,13646.0
2017-12-13 13:05:00,50.08,50.1,50.05,50.07,37398.0,48.8123,48.8318,48.7831,48.8026,37398.0
2017-12-13 13:10:00,50.07,50.08,50.01,50.06,23074.0,48.8026,48.8123,48.7441,48.7928,23074.0
2017-12-13 13:15:00,50.08,50.1,50.05,50.09,21015.0,48.8123,48.8318,48.7831,48.8221,21015.0
2017-12-13 13:20:00,50.08,50.1,50.07,50.07,20433.0,48.8123,48.8318,48.8026,48.8026,20433.0
2017-12-13 13:25:00,50.09,50.15,50.07,50.14,20327.0,48.8221,48.8806,48.8026,48.8708,20327.0
2017-12-13 13:30:00,50.15,50.2,50.07,50.09,9160.0,48.8806,48.9293,48.8026,48.8221,9160.0
2017-12-13 13:35:00,50.07,50.12,50.03,50.1,13851.0,48.8026,48.8513,48.7636,48.8318,13851.0
2017-12-13 13:40:00,50.1,50.12,50.04,50.1,10397.0,48.8318,48.8513,48.7733,48.8318,10397.0
2017-12-13 13:45:00,50.12,50.14,50.1,50.11,5790.0,48.8513,48.8708,48.8318,48.8416,5790.0
2017-12-13 13:50:00,50.12,50.14,50.11,50.13,4446.0,48.8513,48.8708,48.8416,48.8611,4446.0
2017-12-13 13:55:00,50.12,50.12,50.04,50.1,21307.0,48.8513,48.8513,48.7733,48.8318,21307.0
2017-12-13 14:00:00,50.1,50.26,50.04,50.05,51448.0,48.8318,48.9878,48.7733,48.7831,51448.0
2017-12-13 14:05:00,50.06,50.07,49.87,49.9,37251.0,48.7928,48.8026,48.6076,48.6369,37251.0
2017-12-13 14:10:00,49.9,49.95,49.85,49.88,54443.0,48.6369,48.6856,48.5881,48.6174,54443.0
2017-12-13 14:15:00,49.9,49.94,49.85,49.88,20475.0,48.6369,48.6759,48.5881,48.6174,20475.0
2017-12-13 14:20:00,49.88,50.01,49.86,50.01,32181.0,48.6174,48.7441,48.5979,48.7441,32181.0
2017-12-13 14:25:00,50.01,50.07,49.97,50.04,16683.0,48.7441,48.8026,48.7051,48.7733,16683.0
2017-12-13 14:30:00,50.05,50.21,50.05,50.17,24529.0,48.7831,48.939,48.7831,48.9,24529.0
2017-12-13 14:35:00,50.16,50.18,50.08,50.08,16303.0,48.8903,48.9098,48.8123,48.8123,16303.0
2017-12-13 14:40:00,50.09,50.13,50.05,50.09,11500.0,48.8221,48.8611,48.7831,48.8221,11500.0
2017-12-13 14:45:00,50.08,50.19,50.08,50.19,15003.0,48.8123,48.9195,48.8123,48.9195,15003.0
2017-12-13 14:50:00,50.19,50.19,50.05,50.06,23793.0,48.9195,48.9195,48.7831,48.7928,23793.0
2017-12-13 14:55:00,50.06,50.15,50.05,50.13,13173.0,48.7928,48.8806,48.7831,48.8611,13173.0
2017-12-13 15:00:00,50.17,50.17,50.08,50.13,20351.0,48.9,48.9,48.8123,48.8611,20351.0
2017-12-13 15:05:00,50.14,50.16,50.08,50.08,28729.0,48.8708,48.8903,48.8123,48.8123,28729.0
2017-12-13 15:10:00,50.09,50.22,50.09,50.2,16836.0,48.8221,48.9488,48.8221,48.9293,16836.0
2017-12-13 15:15:00,50.21,50.24,50.15,50.18,18090.0,48.939,48.9683,48.8806,48.9098,18090.0
2017-12-13 15:20:00,50.19,50.25,50.17,50.24,26849.0,48.9195,48.978,48.9,48.9683,26849.0
2017-12-13 15:25:00,50.24,50.25,50.18,50.22,19084.0,48.9683,48.978,48.9098,48.9488,19084.0
2017-12-13 15:30:00,50.22,50.25,50.21,50.24,28316.0,48.9488,48.978,48.939,48.9683,28316.0
2017-12-13 15:35:00,50.23,50.29,50.22,50.24,46950.0,48.9585,49.017,48.9488,48.9683,46950.0
2017-12-13 15:40:00,50.22,50.23,50.16,50.17,55820.0,48.9488,48.9585,48.8903,48.9,55820.0
2017-12-13 15:45:00,50.18,50.23,50.15,50.17,70028.0,48.9098,48.9585,48.8806,48.9,70028.0
2017-12-13 15:50:00,50.13,50.15,50.06,50.09,92614.0,48.8611,48.8806,48.7928,48.8221,92614.0
2017-12-13 15:55:00,50.09,50.11,50.02,50.1,181603.0,48.8221,48.8416,48.7538,48.8318,181603.0
2017-12-14 09:30:00,50.59,51.36,50.57,51.15,182151.0,49.3094,50.0599,49.2899,49.8552,182151.0
2017-12-14 09:35:00,51.14,51.23,50.8,50.9,118089.0,49.8455,49.9332,49.5141,49.6116,118089.0
2017-12-14 09:40:00,50.88,50.9,50.2,50.38,99261.0,49.5921,49.6116,48.9293,49.1047,99261.0
2017-12-14 09:45:00,50.36,50.53,50.32,50.38,91438.0,49.0852,49.2509,49.0463,49.1047,91438.0
2017-12-14 09:50:00,50.35,50.86,50.35,50.7,102457.0,49.0755,49.5726,49.0755,49.4166,102457.0
2017-12-14 09:55:00,50.67,50.86,50.67,50.77,39982.0,49.3874,49.5726,49.3874,49.4849,39982.0
2017-12-14 10:00:00,50.77,50.78,50.58,50.58,38541.0,49.4849,49.4946,49.2997,49.2997,38541.0
2017-12-14 10:05:00,50.54,50.93,50.54,50.88,46516.0,49.2607,49.6408,49.2607,49.5921,46516.0
2017-12-14 10:10:00,50.88,51.01,50.79,50.99,63024.0,49.5921,49.7188,49.5044,49.6993,63024.0
2017-12-14 10:15:00,51.01,51.01,50.84,50.89,57036.0,49.7188,49.7188,49.5531,49.6018,57036.0
2017-12-14 10:20:00,50.87,50.87,50.62,50.8,96135.0,49.5823,49.5823,49.3387,49.5141,96135.0
2017-12-14 10:25:00,50.79,50.98,50.79,50.98,68296.0,49.5044,49.6895,49.5044,49.6895,68296.0
2017-12-14 10:30:00,50.97,51.09,50.96,50.99,42533.0,49.6798,49.7968,49.6701,49.6993,42533.0
2017-12-14 10:35:00,50.96,51.0,50.87,51.0,33006.0,49.6701,49.709,49.5823,49.709,33006.0
2017-12-14 10:40:00,51.01,51.13,50.99,50.99,84890.0,49.7188,49.8357,49.6993,49.6993,84890.0
2017-12-14 10:45:00,50.98,51.1,50.95,51.06,64521.0,49.6895,49.8065,49.6603,49.7675,64521.0
2017-12-14 10:50:00,51.1,51.15,51.05,51.1,56884.0,49.8065,49.8552,49.7578,49.8065,56884.0
2017-12-14 10:55:00,51.12,51.12,50.95,50.99,49722.0,49.826,49.826,49.6603,49.6993,49722.0
2017-12-14 11:00:00,50.99,51.06,50.98,51.03,51436.0,49.6993,49.7675,49.6895,49.7383,51436.0
2017-12-14 11:05:00,51.01,51.05,50.98,51.0,30189.0,49.7188,49.7578,49.6895,49.709,30189.0
2017-12-14 11:10:00,51.0,51.0,50.84,50.92,47801.0,49.709,49.709,49.5531,49.6311,47801.0
2017-12-14 11:15:00,50.9,50.9,50.73,50.74,57613.0,49.6116,49.6116,49.4459,49.4556,57613.0
2017-12-14 11:20:00,50.74,50.78,50.62,50.66,48163.0,49.4556,49.4946,49.3387,49.3776,48163.0
2017-12-14 11:25:00,50.66,50.83,50.66,50.78,26381.0,49.3776,49.5433,49.3776,49.4946,26381.0
2017-12-14 11:30:00,50.79,50.8,50.7,50.75,25964.0,49.5044,49.5141,49.4166,49.4654,25964.0
2017-12-14 11:35:00,50.77,50.78,50.66,50.74,41968.0,49.4849,49.4946,49.3776,49.4556,41968.0
2017-12-14 11:40:00,50.74,50.76,50.67,50.72,62475.0,49.4556,49.4751,49.3874,49.4361,62475.0
2017-12-14 11:45:00,50.72,50.72,50.62,50.66,23069.0,49.4361,49.4361,49.3387,49.3776,23069.0
2017-12-14 11:50:00,50.66,50.66,50.51,50.52,30933.0,49.3776,49.3776,49.2314,49.2412,30933.0
2017-12-14 11:55:00,50.51,50.53,50.36,50.52,90394.0,49.2314,49.2509,49.0852,49.2412,90394.0
2017-12-14 12:00:00,50.55,50.61,50.47,50.49,23829.0,49.2704,49.3289,49.1925,49.2119,23829.0
2017-12-14 12:05:00,50.48,50.52,50.42,50.43,31222.0,49.2022,49.2412,49.1437,49.1535,31222.0
2017-12-14 12:10:00,50.43,50.44,50.35,50.36,41058.0,49.1535,49.1632,49.0755,49.0852,41058.0
2017-12-14 12:15:00,50.35,50.57,50.33,50.56,24910.0,49.0755,49.2899,49.056,49.2802,24910.0
2017-12-14 12:20:00,50.55,50.61,50.53,50.58,26989.0,49.2704,49.3289,49.2509,49.2997,26989.0
2017-12-14 12:25:00,50.59,50.6,50.54,50.54,17613.0,49.3094,49.3192,49.2607,49.2607,17613.0
2017-12-14 12:30:00,50.54,50.66,50.53,50.62,41041.0,49.2607,49.3776,49.2509,49.3387,41041.0
2017-12-14 12:35:00,50.61,50.61,50.47,50.5,21664.0,49.3289,49.3289,49.1925,49.2217,21664.0
2017-12-14 12:40:00,50.51,50.51,50.44,50.48,45378.0,49.2314,49.2314,49.1632,49.2022,45378.0
2017-12-14 12:45:00,50.47,50.53,50.45,50.48,14723.0,49.1925,49.2509,49.173,49.2022,14723.0
2017-12-14 12:50:00,50.49,50.51,50.46,50.48,12803.0,49.2119,49.2314,49.1827,49.2022,12803.0
2017-12-14 12:55:00,50.5,50.54,50.49,50.52,9698.0,49.2217,49.2607,49.2119,49.2412,9698.0
2017-12-14 13:00:00,50.54,50.58,50.5,50.51,11856.0,49.2607,49.2997,49.2217,49.2314,11856.0
2017-12-14 13:05:00,50.51,50.53,50.45,50.45,11743.0,49.2314,49.2509,49.173,49.173,11743.0
2017-12-14 13:10:00,50.46,50.56,50.46,50.48,24020.0,49.1827,49.2802,49.1827,49.2022,24020.0
2017-12-14 13:15:00,50.46,50.52,50.46,50.47,27891.0,49.1827,49.2412,49.1827,49.1925,27891.0
2017-12-14 13:20:00,50.46,50.47,50.42,50.42,110398.0,49.1827,49.1925,49.1437,49.1437,110398.0
2017-12-14 13:25:00,50.42,50.45,50.4,50.44,23544.0,49.1437,49.173,49.1242,49.1632,23544.0
2017-12-14 13:30:00,50.45,50.45,50.35,50.37,29992.0,49.173,49.173,49.0755,49.095,29992.0
2017-12-14 13:35:00,50.38,50.41,50.3,50.34,24454.0,49.1047,49.134,49.0268,49.0657,24454.0
2017-12-14 13:40:00,50.35,50.36,50.21,50.27,31347.0,49.0755,49.0852,48.939,48.9975,31347.0
2017-12-14 13:45:00,50.28,50.31,50.25,50.29,19446.0,49.0073,49.0365,48.978,49.017,19446.0
2017-12-14 13:50:00,50.29,50.29,50.2,50.23,34546.0,49.017,49.017,48.9293,48.9585,34546.0
2017-12-14 13:55:00,50.24,50.24,50.11,50.12,45927.0,48.9683,48.9683,48.8416,48.8513,45927.0
2017-12-14 14:00:00,50.13,50.16,50.1,50.11,29062.0,48.8611,48.8903,48.8318,48.8416,29062.0
2017-12-14 14:05:00,50.11,50.16,50.1,50.1,29438.0,48.8416,48.8903,48.8318,48.8318,29438.0
2017-12-14 14:10:00,50.09,50.19,50.07,50.18,27410.0,48.8221,48.9195,48.8026,48.9098,27410.0
2017-12-14 14:15:00,50.17,50.21,50.14,50.15,17784.0,48.9,48.939,48.8708,48.8806,17784.0
2017-12-14 14:20:00,50.15,50.2,50.09,50.1,29855.0,48.8806,48.9293,48.8221,48.8318,29855.0
2017-12-14 14:25:00,50.1,50.18,50.1,50.12,22679.0,48.8318,48.9098,48.8318,48.8513,22679.0
2017-12-14 14:30:00,50.1,50.21,50.09,50.13,29090.0,48.8318,48.939,48.8221,48.8611,29090.0
2017-12-14 14:35:00,50.12,50.23,50.09,50.21,73478.0,48.8513,48.9585,48.8221,48.939,73478.0
2017-12-14 14:40:00,50.2,50.23,50.14,50.23,20616.0,48.9293,48.9585,48.8708,48.9585,20616.0
2017-12-14 14:45:00,50.24,50.31,50.24,50.3,18359.0,48.9683,49.0365,48.9683,49.0268,18359.0
2017-12-14 14:50:00,50.3,50.45,50.3,50.37,37148.0,49.0268,49.173,49.0268,49.095,37148.0
2017-12-14 14:55:00,50.39,50.47,50.38,50.38,17469.0,49.1145,49.1925,49.1047,49.1047,17469.0
2017-12-14 15:00:00,50.4,50.45,50.36,50.38,21050.0,49.1242,49.173,49.0852,49.1047,21050.0
2017-12-14 15:05:00,50.4,50.42,50.36,50.38,21639.0,49.1242,49.1437,49.0852,49.1047,21639.0
2017-12-14 15:10:00,50.38,50.4,50.34,50.36,30458.0,49.1047,49.1242,49.0657,49.0852,30458.0
2017-12-14 15:15:00,50.35,50.36,50.23,50.25,26823.0,49.0755,49.0852,48.9585,48.978,26823.0
2017-12-14 15:20:00,50.25,50.3,50.23,50.25,28334.0,48.978,49.0268,48.9585,48.978,28334.0
2017-12-14 15:25:00,50.25,50.29,50.24,50.27,27308.0,48.978,49.017,48.9683,48.9975,27308.0
2017-12-14 15:30:00,50.27,50.27,50.19,50.24,39687.0,48.9975,48.9975,48.9195,48.9683,39687.0
2017-12-14 15:35:00,50.24,50.27,50.21,50.23,46278.0,48.9683,48.9975,48.939,48.9585,46278.0
2017-12-14 15:40:00,50.24,50.3,50.2,50.2,37714.0,48.9683,49.0268,48.9293,48.9293,37714.0
2017-12-14 15:45:00,50.19,50.26,50.17,50.25,75701.0,48.9195,48.9878,48.9,48.978,75701.0
2017-12-14 15:50:00,50.25,50.26,50.17,50.25,91960.0,48.978,48.9878,48.9,48.978,91960.0
2017-12-14 15:55:00,50.24,50.26,50.17,50.2,192927.0,48.9683,48.9878,48.9,48.9293,192927.0
2017-12-15 09:30:00,50.59,50.92,50.4,50.85,712244.0,49.3094,49.6311,49.1242,49.5628,712244.0
2017-12-15 09:35:00,50.85,50.88,50.57,50.62,75447.0,49.5628,49.5921,49.2899,49.3387,75447.0
2017-12-15 09:40:00,50.66,50.89,50.6,50.87,59951.0,49.3776,49.6018,49.3192,49.5823,59951.0
2017-12-15 09:45:00,50.87,51.1,50.87,51.0,81945.0,49.5823,49.8065,49.5823,49.709,81945.0
2017-12-15 09:50:00,51.0,51.01,50.85,50.94,60516.0,49.709,49.7188,49.5628,49.6506,60516.0
2017-12-15 09:55:00,50.93,51.12,50.9,51.01,121272.0,49.6408,49.826,49.6116,49.7188,121272.0
2017-12-15 10:00:00,51.02,51.11,50.9,51.07,51899.0,49.7285,49.8163,49.6116,49.7773,51899.0
2017-12-15 10:05:00,51.05,51.07,50.89,50.9,37100.0,49.7578,49.7773,49.6018,49.6116,37100.0
2017-12-15 10:10:00,50.91,50.92,50.68,50.7,71585.0,49.6213,49.6311,49.3971,49.4166,71585.0
2017-12-15 10:15:00,50.7,50.92,50.7,50.81,38108.0,49.4166,49.6311,49.4166,49.5238,38108.0
2017-12-15 10:20:00,50.83,50.94,50.82,50.84,38766.0,49.5433,49.6506,49.5336,49.5531,38766.0
2017-12-15 10:25:00,50.85,50.89,50.8,50.84,20249.0,49.5628,49.6018,49.5141,49.5531,20249.0
2017-12-15 10:30:00,50.84,50.91,50.81,50.84,39071.0,49.5531,49.6213,49.5238,49.5531,39071.0
2017-12-15 10:35:00,50.84,50.84,50.74,50.81,37528.0,49.5531,49.5531,49.4556,49.5238,37528.0
2017-12-15 10:40:00,50.82,50.84,50.72,50.72,18758.0,49.5336,49.5531,49.4361,49.4361,18758.0
2017-12-15 10:45:00,50.73,50.81,50.68,50.71,25566.0,49.4459,49.5238,49.3971,49.4264,25566.0
2017-12-15 10:50:00,50.72,50.74,50.58,50.67,67010.0,49.4361,49.4556,49.2997,49.3874,67010.0
2017-12-15 10:55:00,50.69,50.72,50.65,50.68,19679.0,49.4069,49.4361,49.3679,49.3971,19679.0
2017-12-15 11:00:00,50.69,50.71,50.62,50.67,86031.0,49.4069,49.4264,49.3387,49.3874,86031.0
2017-12-15 11:05:00,50.68,50.74,50.67,50.74,66094.0,49.3971,49.4556,49.3874,49.4556,66094.0
2017-12-15 11:10:00,50.74,50.89,50.73,50.87,73616.0,49.4556,49.6018,49.4459,49.5823,73616.0
2017-12-15 11:15:00,50.88,50.98,50.82,50.92,74136.0,49.5921,49.6895,49.5336,49.6311,74136.0
2017-12-15 11:20:00,50.91,50.91,50.83,50.9,17489.0,49.6213,49.6213,49.5433,49.6116,17489.0
2017-12-15 11:25:00,50.9,50.93,50.85,50.9,30063.0,49.6116,49.6408,49.5628,49.6116,30063.0
2017-12-15 11:30:00,50.88,50.99,50.88,50.91,86006.0,49.5921,49.6993,49.5921,49.6213,86006.0
2017-12-15 11:35:00,50.9,50.92,50.89,50.9,118835.0,49.6116,49.6311,49.6018,49.6116,118835.0
2017-12-15 11:40:00,50.91,50.99,50.9,50.99,49276.0,49.6213,49.6993,49.6116,49.6993,49276.0
2017-12-15 11:45:00,50.98,50.99,50.89,50.9,36881.0,49.6895,49.6993,49.6018,49.6116,36881.0
2017-12-15 11:50:00,50.91,50.94,50.85,50.87,32094.0,49.6213,49.6506,49.5628,49.5823,32094.0
2017-12-15 11:55:00,50.89,50.93,50.87,50.93,28761.0,49.6018,49.6408,49.5823,49.6408,28761.0
2017-12-15 12:00:00,50.93,50.95,50.9,50.91,32710.0,49.6408,49.6603,49.6116,49.6213,32710.0
2017-12-15 12:05:00,50.91,50.95,50.89,50.9,19920.0,49.6213,49.6603,49.6018,49.6116,19920.0
2017-12-15 12:10:00,50.91,50.97,50.91,50.91,55852.0,49.6213,49.6798,49.6213,49.6213,55852.0
2017-12-15 12:15:00,50.92,50.97,50.89,50.95,69383.0,49.6311,49.6798,49.6018,49.6603,69383.0
2017-12-15 12:20:00,50.94,50.97,50.9,50.93,80007.0,49.6506,49.6798,49.6116,49.6408,80007.0
2017-12-15 12:25:00,50.93,50.98,50.91,50.96,44147.0,49.6408,49.6895,49.6213,49.6701,44147.0
2017-12-15 12:30:00,50.96,51.12,50.96,51.1,79759.0,49.6701,49.826,49.6701,49.8065,79759.0
2017-12-15 12:35:00,51.1,51.18,51.09,51.17,144015.0,49.8065,49.8845,49.7968,49.8747,144015.0
2017-12-15 12:40:00,51.17,51.25,51.1,51.23,287300.0,49.8747,49.9527,49.8065,49.9332,287300.0
2017-12-15 12:45:00,51.23,51.39,51.21,51.37,240809.0,49.9332,50.0892,49.9137,50.0697,240809.0
2017-12-15 12:50:00,51.38,51.45,51.32,51.35,78588.0,50.0794,50.1476,50.0209,50.0502,78588.0
2017-12-15 12:55:00,51.35,51.47,51.3,51.45,49961.0,50.0502,50.1671,50.0014,50.1476,49961.0
2017-12-15 13:00:00,51.46,51.46,51.37,51.42,24899.0,50.1574,50.1574,50.0697,50.1184,24899.0
2017-12-15 13:05:00,51.43,51.45,51.32,51.36,59340.0,50.1282,50.1476,50.0209,50.0599,59340.0
2017-12-15 13:10:00,51.36,51.37,51.27,51.3,56181.0,50.0599,50.0697,49.9722,50.0014,56181.0
2017-12-15 13:15:00,51.3,51.32,51.24,51.25,37090.0,50.0014,50.0209,49.943,49.9527,37090.0
2017-12-15 13:20:00,51.25,51.25,51.18,51.25,42885.0,49.9527,49.9527,49.8845,49.9527,42885.0
2017-12-15 13:25:00,51.25,51.28,51.22,51.28,31993.0,49.9527,49.982,49.9235,49.982,31993.0
2017-12-15 13:30:00,51.28,51.28,51.2,51.24,21877.0,49.982,49.982,49.904,49.943,21877.0
2017-12-15 13:35:00,51.25,51.3,51.24,51.26,21043.0,49.9527,50.0014,49.943,49.9625,21043.0
2017-12-15 13:40:00,51.27,51.29,51.24,51.25,59459.0,49.9722,49.9917,49.943,49.9527,59459.0
2017-12-15 13:45:00,51.26,51.28,51.24,51.27,25606.0,49.9625,49.982,49.943,49.9722,25606.0
2017-12-15 13:50:00,51.27,51.3,51.23,51.23,24944.0,49.9722,50.0014,49.9332,49.9332,24944.0
2017-12-15 13:55:00,51.23,51.36,51.2,51.3,78726.0,49.9332,50.0599,49.904,50.0014,78726.0
2017-12-15 14:00:00,51.31,51.38,51.28,51.38,35673.0,50.0112,50.0794,49.982,50.0794,35673.0
2017-12-15 14:05:00,51.38,51.4,51.36,51.38,33455.0,50.0794,50.0989,50.0599,50.0794,33455.0
2017-12-15 14:10:00,51.38,51.41,51.32,51.35,90205.0,50.0794,50.1087,50.0209,50.0502,90205.0
2017-12-15 14:15:00,51.35,51.4,51.33,51.4,90400.0,50.0502,50.0989,50.0307,50.0989,90400.0
2017-12-15 14:20:00,51.4,51.48,51.38,51.46,32854.0,50.0989,50.1769,50.0794,50.1574,32854.0
2017-12-15 14:25:00,51.46,51.48,51.42,51.43,21343.0,50.1574,50.1769,50.1184,50.1282,21343.0
2017-12-15 14:30:00,51.43,51.47,51.39,51.47,42302.0,50.1282,50.1671,50.0892,50.1671,42302.0
2017-12-15 14:35:00,51.47,51.5,51.45,51.46,62866.0,50.1671,50.1964,50.1476,50.1574,62866.0
2017-12-15 14:40:00,51.47,51.49,51.42,51.43,42934.0,50.1671,50.1866,50.1184,50.1282,42934.0
2017-12-15 14:45:00,51.43,51.48,51.42,51.43,27941.0,50.1282,50.1769,50.1184,50.1282,27941.0
2017-12-15 14:50:00,51.42,51.43,51.29,51.31,44543.0,50.1184,50.1282,49.9917,50.0112,44543.0
2017-12-15 14:55:00,51.29,51.31,51.23,51.25,34382.0,49.9917,50.0112,49.9332,49.9527,34382.0
2017-12-15 15:00:00,51.26,51.36,51.26,51.35,24977.0,49.9625,50.0599,49.9625,50.0502,24977.0
2017-12-15 15:05:00,51.35,51.38,51.33,51.36,22423.0,50.0502,50.0794,50.0307,50.0599,22423.0
2017-12-15 15:10:00,51.36,51.37,51.32,51.35,30568.0,50.0599,50.0697,50.0209,50.0502,30568.0
2017-12-15 15:15:00,51.35,51.35,51.28,51.28,39547.0,50.0502,50.0502,49.982,49.982,39547.0
2017-12-15 15:20:00,51.29,51.32,51.24,51.28,50183.0,49.9917,50.0209,49.943,49.982,50183.0
2017-12-15 15:25:00,51.28,51.31,51.24,51.28,51983.0,49.982,50.0112,49.943,49.982,51983.0
2017-12-15 15:30:00,51.29,51.32,51.26,51.29,50859.0,49.9917,50.0209,49.9625,49.9917,50859.0
2017-12-15 15:35:00,51.28,51.4,51.27,51.35,106760.0,49.982,50.0989,49.9722,50.0502,106760.0
2017-12-15 15:40:00,51.37,51.41,51.35,51.4,101051.0,50.0697,50.1087,50.0502,50.0989,101051.0
2017-12-15 15:45:00,51.39,51.4,51.2,51.27,161093.0,50.0892,50.0989,49.904,49.9722,161093.0
2017-12-15 15:50:00,51.28,51.28,51.06,51.09,204724.0,49.982,49.982,49.7675,49.7968,204724.0
2017-12-15 15:55:00,51.1,51.12,51.04,51.06,621672.0,49.8065,49.826,49.748,49.7675,621672.0
2017-12-18 09:30:00,51.25,51.64,51.25,51.37,157417.0,49.9527,50.3328,49.9527,50.0697,157417.0
2017-12-18 09:35:00,51.39,51.62,51.38,51.54,81472.0,50.0892,50.3133,50.0794,50.2354,81472.0
2017-12-18 09:40:00,51.53,51.56,51.25,51.52,65876.0,50.2256,50.2549,49.9527,50.2159,65876.0
2017-12-18 09:45:00,51.52,51.66,51.32,51.48,105212.0,50.2159,50.3523,50.0209,50.1769,105212.0
2017-12-18 09:50:00,51.49,51.55,51.41,51.43,41048.0,50.1866,50.2451,50.1087,50.1282,41048.0
2017-12-18 09:55:00,51.44,51.57,51.43,51.47,47727.0,50.1379,50.2646,50.1282,50.1671,47727.0
2017-12-18 10:00:00,51.48,51.53,51.43,51.44,21780.0,50.1769,50.2256,50.1282,50.1379,21780.0
2017-12-18 10:05:00,51.46,51.55,51.42,51.52,35513.0,50.1574,50.2451,50.1184,50.2159,35513.0
2017-12-18 10:10:00,51.54,51.62,51.52,51.58,27290.0,50.2354,50.3133,50.2159,50.2744,27290.0
2017-12-18 10:15:00,51.58,51.58,51.48,51.53,34469.0,50.2744,50.2744,50.1769,50.2256,34469.0
2017-12-18 10:20:00,51.52,51.6,51.51,51.52,21280.0,50.2159,50.2939,50.2061,50.2159,21280.0
2017-12-18 10:25:00,51.53,51.57,51.44,51.45,56805.0,50.2256,50.2646,50.1379,50.1476,56805.0
2017-12-18 10:30:00,51.46,51.51,51.43,51.5,37987.0,50.1574,50.2061,50.1282,50.1964,37987.0
2017-12-18 10:35:00,51.5,51.51,51.41,51.43,54022.0,50.1964,50.2061,50.1087,50.1282,54022.0
2017-12-18 10:40:00,51.42,51.49,51.41,51.42,14256.0,50.1184,50.1866,50.1087,50.1184,14256.0
2017-12-18 10:45:00,51.4,51.51,51.39,51.5,15886.0,50.0989,50.2061,50.0892,50.1964,15886.0
2017-12-18 10:50:00,51.51,51.54,51.45,51.45,18195.0,50.2061,50.2354,50.1476,50.1476,18195.0
2017-12-18 10:55:00,51.46,51.52,51.44,51.44,33559.0,50.1574,50.2159,50.1379,50.1379,33559.0
2017-12-18 11:00:00,51.45,51.49,51.41,51.48,18852.0,50.1476,50.1866,50.1087,50.1769,18852.0
2017-12-18 11:05:00,51.47,51.47,51.41,51.45,10962.0,50.1671,50.1671,50.1087,50.1476,10962.0
2017-12-18 11:10:00,51.46,51.47,51.44,51.45,10018.0,50.1574,50.1671,50.1379,50.1476,10018.0
2017-12-18 11:15:00,51.45,51.48,51.4,51.45,12987.0,50.1476,50.1769,50.0989,50.1476,12987.0
2017-12-18 11:20:00,51.45,51.55,51.44,51.55,48029.0,50.1476,50.2451,50.1379,50.2451,48029.0
2017-12-18 11:25:00,51.55,51.55,51.45,51.47,11061.0,50.2451,50.2451,50.1476,50.1671,11061.0
2017-12-18 11:30:00,51.46,51.57,51.46,51.52,25906.0,50.1574,50.2646,50.1574,50.2159,25906.0
2017-12-18 11:35:00,51.5,51.56,51.48,51.55,24107.0,50.1964,50.2549,50.1769,50.2451,24107.0
2017-12-18 11:40:00,51.54,51.55,51.49,51.5,11407.0,50.2354,50.2451,50.1866,50.1964,11407.0
2017-12-18 11:45:00,51.51,51.51,51.46,51.48,38635.0,50.2061,50.2061,50.1574,50.1769,38635.0
2017-12-18 11:50:00,51.47,51.49,51.42,51.46,17184.0,50.1671,50.1866,50.1184,50.1574,17184.0
2017-12-18 11:55:00,51.45,51.47,51.39,51.44,28638.0,50.1476,50.1671,50.0892,50.1379,28638.0
2017-12-18 12:00:00,51.44,51.45,51.39,51.4,13189.0,50.1379,50.1476,50.0892,50.0989,13189.0
2017-12-18 12:05:00,51.4,51.44,51.34,51.34,31583.0,50.0989,50.1379,50.0404,50.0404,31583.0
2017-12-18 12:10:00,51.34,51.38,51.29,51.38,18865.0,50.0404,50.0794,49.9917,50.0794,18865.0
2017-12-18 12:15:00,51.4,51.42,51.36,51.38,14089.0,50.0989,50.1184,50.0599,50.0794,14089.0
2017-12-18 12:20:00,51.38,51.42,51.34,51.36,18674.0,50.0794,50.1184,50.0404,50.0599,18674.0
2017-12-18 12:25:00,51.36,51.38,51.31,51.31,10843.0,50.0599,50.0794,50.0112,50.0112,10843.0
2017-12-18 12:30:00,51.3,51.39,51.3,51.38,11401.0,50.0014,50.0892,50.0014,50.0794,11401.0
2017-12-18 12:35:00,51.38,51.4,51.36,51.37,11492.0,50.0794,50.0989,50.0599,50.0697,11492.0
2017-12-18 12:40:00,51.38,51.46,51.37,51.46,16405.0,50.0794,50.1574,50.0697,50.1574,16405.0
2017-12-18 12:45:00,51.47,51.51,51.45,51.5,29778.0,50.1671,50.2061,50.1476,50.1964,29778.0
2017-12-18 12:50:00,51.49,51.49,51.4,51.41,16543.0,50.1866,50.1866,50.0989,50.1087,16543.0
2017-12-18 12:55:00,51.4,51.47,51.39,51.43,20709.0,50.0989,50.1671,50.0892,50.1282,20709.0
2017-12-18 13:00:00,51.42,51.53,51.4,51.52,38195.0,50.1184,50.2256,50.0989,50.2159,38195.0
2017-12-18 13:05:00,51.52,51.52,51.45,51.46,21370.0,50.2159,50.2159,50.1476,50.1574,21370.0
2017-12-18 13:10:00,51.47,51.55,51.46,51.55,17575.0,50.1671,50.2451,50.1574,50.2451,17575.0
2017-12-18 13:15:00,51.56,51.62,51.53,51.57,31793.0,50.2549,50.3133,50.2256,50.2646,31793.0
2017-12-18 13:20:00,51.58,51.62,51.54,51.56,12717.0,50.2744,50.3133,50.2354,50.2549,12717.0
2017-12-18 13:25:00,51.55,51.57,51.54,51.55,10480.0,50.2451,50.2646,50.2354,50.2451,10480.0
2017-12-18 13:30:00,51.55,51.6,51.5,51.6,30953.0,50.2451,50.2939,50.1964,50.2939,30953.0
2017-12-18 13:35:00,51.6,51.65,51.56,51.6,28461.0,50.2939,50.3426,50.2549,50.2939,28461.0
2017-12-18 13:40:00,51.6,51.65,51.58,51.59,13989.0,50.2939,50.3426,50.2744,50.2841,13989.0
2017-12-18 13:45:00,51.59,51.63,51.58,51.61,8698.0,50.2841,50.3231,50.2744,50.3036,8698.0
2017-12-18 13:50:00,51.62,51.62,51.59,51.6,11350.0,50.3133,50.3133,50.2841,50.2939,11350.0
2017-12-18 13:55:00,51.6,51.61,51.58,51.59,15721.0,50.2939,50.3036,50.2744,50.2841,15721.0
2017-12-18 14:00:00,51.59,51.63,51.55,51.58,29636.0,50.2841,50.3231,50.2451,50.2744,29636.0
2017-12-18 14:05:00,51.58,51.59,51.52,51.53,14199.0,50.2744,50.2841,50.2159,50.2256,14199.0
2017-12-18 14:10:00,51.52,51.53,51.46,51.46,23241.0,50.2159,50.2256,50.1574,50.1574,23241.0
2017-12-18 14:15:00,51.46,51.49,51.44,51.46,15021.0,50.1574,50.1866,50.1379,50.1574,15021.0
2017-12-18 14:20:00,51.45,51.46,51.42,51.43,20155.0,50.1476,50.1574,50.1184,50.1282,20155.0
2017-12-18 14:25:00,51.43,51.48,51.41,51.48,25701.0,50.1282,50.1769,50.1087,50.1769,25701.0
2017-12-18 14:30:00,51.48,51.51,51.47,51.5,35242.0,50.1769,50.2061,50.1671,50.1964,35242.0
2017-12-18 14:35:00,51.5,51.5,51.46,51.48,20296.0,50.1964,50.1964,50.1574,50.1769,20296.0
2017-12-18 14:40:00,51.48,51.49,51.46,51.48,13038.0,50.1769,50.1866,50.1574,50.1769,13038.0
2017-12-18 14:45:00,51.48,51.52,51.46,51.47,23019.0,50.1769,50.2159,50.1574,50.1671,23019.0
2017-12-18 14:50:00,51.46,51.49,51.46,51.48,11400.0,50.1574,50.1866,50.1574,50.1769,11400.0
2017-12-18 14:55:00,51.49,51.51,51.42,51.49,45028.0,50.1866,50.2061,50.1184,50.1866,45028.0
2017-12-18 15:00:00,51.49,51.51,51.46,51.46,23502.0,50.1866,50.2061,50.1574,50.1574,23502.0
2017-12-18 15:05:00,51.47,51.5,51.45,51.48,19178.0,50.1671,50.1964,50.1476,50.1769,19178.0
2017-12-18 15:10:00,51.48,51.52,51.48,51.51,21902.0,50.1769,50.2159,50.1769,50.2061,21902.0
2017-12-18 15:15:00,51.52,51.52,51.47,51.48,27301.0,50.2159,50.2159,50.1671,50.1769,27301.0
2017-12-18 15:20:00,51.48,51.49,51.45,51.47,29885.0,50.1769,50.1866,50.1476,50.1671,29885.0
2017-12-18 15:25:00,51.48,51.49,51.45,51.47,24705.0,50.1769,50.1866,50.1476,50.1671,24705.0
2017-12-18 15:30:00,51.48,51.48,51.43,51.45,44466.0,50.1769,50.1769,50.1282,50.1476,44466.0
2017-12-18 15:35:00,51.46,51.49,51.44,51.49,42817.0,50.1574,50.1866,50.1379,50.1866,42817.0
2017-12-18 15:40:00,51.48,51.52,51.48,51.52,43043.0,50.1769,50.2159,50.1769,50.2159,43043.0
2017-12-18 15:45:00,51.52,51.57,51.52,51.54,66106.0,50.2159,50.2646,50.2159,50.2354,66106.0
2017-12-18 15:50:00,51.54,51.55,51.46,51.48,141396.0,50.2354,50.2451,50.1574,50.1769,141396.0
2017-12-18 15:55:00,51.49,51.52,51.45,51.5,160164.0,50.1866,50.2159,50.1476,50.1964,160164.0
2017-12-19 09:30:00,51.6,51.6,51.28,51.39,156587.0,50.2939,50.2939,49.982,50.0892,156587.0
2017-12-19 09:35:00,51.34,51.58,51.34,51.54,52508.0,50.0404,50.2744,50.0404,50.2354,52508.0
2017-12-19 09:40:00,51.54,51.81,51.51,51.8,92558.0,50.2354,50.4985,50.2061,50.4888,92558.0
2017-12-19 09:45:00,51.78,51.8,51.52,51.55,51150.0,50.4693,50.4888,50.2159,50.2451,51150.0
2017-12-19 09:50:00,51.55,51.56,51.43,51.47,37665.0,50.2451,50.2549,50.1282,50.1671,37665.0
2017-12-19 09:55:00,51.46,51.5,51.41,51.49,26127.0,50.1574,50.1964,50.1087,50.1866,26127.0
2017-12-19 10:00:00,51.46,51.59,51.45,51.58,41722.0,50.1574,50.2841,50.1476,50.2744,41722.0
2017-12-19 10:05:00,51.57,51.64,51.56,51.63,26033.0,50.2646,50.3328,50.2549,50.3231,26033.0
2017-12-19 10:10:00,51.63,51.63,51.51,51.59,53671.0,50.3231,50.3231,50.2061,50.2841,53671.0
2017-12-19 10:15:00,51.59,51.61,51.46,51.5,37401.0,50.2841,50.3036,50.1574,50.1964,37401.0
2017-12-19 10:20:00,51.5,51.52,51.4,51.41,17961.0,50.1964,50.2159,50.0989,50.1087,17961.0
2017-12-19 10:25:00,51.4,51.51,51.38,51.48,23643.0,50.0989,50.2061,50.0794,50.1769,23643.0
2017-12-19 10:30:00,51.48,51.55,51.48,51.54,17401.0,50.1769,50.2451,50.1769,50.2354,17401.0
2017-12-19 10:35:00,51.55,51.63,51.54,51.6,26492.0,50.2451,50.3231,50.2354,50.2939,26492.0
2017-12-19 10:40:00,51.61,51.62,51.54,51.55,20392.0,50.3036,50.3133,50.2354,50.2451,20392.0
2017-12-19 10:45:00,51.55,51.6,51.52,51.59,21720.0,50.2451,50.2939,50.2159,50.2841,21720.0
2017-12-19 10:50:00,51.59,51.64,51.53,51.61,24707.0,50.2841,50.3328,50.2256,50.3036,24707.0
2017-12-19 10:55:00,51.61,51.63,51.58,51.58,21941.0,50.3036,50.3231,50.2744,50.2744,21941.0
2017-12-19 11:00:00,51.58,51.61,51.56,51.6,16943.0,50.2744,50.3036,50.2549,50.2939,16943.0
2017-12-19 11:05:00,51.6,51.64,51.59,51.64,12645.0,50.2939,50.3328,50.2841,50.3328,12645.0
2017-12-19 11:10:00,51.63,51.64,51.59,51.63,28384.0,50.3231,50.3328,50.2841,50.3231,28384.0
2017-12-19 11:15:00,51.64,51.65,51.52,51.55,23070.0,50.3328,50.3426,50.2159,50.2451,23070.0
2017-12-19 11:20:00,51.54,51.55,51.51,51.52,23911.0,50.2354,50.2451,50.2061,50.2159,23911.0
2017-12-19 11:25:00,51.52,51.55,51.51,51.53,19952.0,50.2159,50.2451,50.2061,50.2256,19952.0
2017-12-19 11:30:00,51.55,51.62,51.54,51.61,18960.0,50.2451,50.3133,50.2354,50.3036,18960.0
2017-12-19 11:35:00,51.62,51.69,51.61,51.62,27547.0,50.3133,50.3816,50.3036,50.3133,27547.0
2017-12-19 11:40:00,51.62,51.65,51.61,51.64,13631.0,50.3133,50.3426,50.3036,50.3328,13631.0
2017-12-19 11:45:00,51.62,51.62,51.55,51.56,22185.0,50.3133,50.3133,50.2451,50.2549,22185.0
2017-12-19 11:50:00,51.55,51.58,51.48,51.52,32794.0,50.2451,50.2744,50.1769,50.2159,32794.0
2017-12-19 11:55:00,51.52,51.53,51.44,51.45,12051.0,50.2159,50.2256,50.1379,50.1476,12051.0
2017-12-19 12:00:00,51.44,51.51,51.35,51.45,13264.0,50.1379,50.2061,50.0502,50.1476,13264.0
2017-12-19 12:05:00,51.46,51.5,51.46,51.46,19443.0,50.1574,50.1964,50.1574,50.1574,19443.0
2017-12-19 12:10:00,51.44,51.53,51.44,51.53,28944.0,50.1379,50.2256,50.1379,50.2256,28944.0
2017-12-19 12:15:00,51.52,51.78,51.52,51.64,91358.0,50.2159,50.4693,50.2159,50.3328,91358.0
2017-12-19 12:20:00,51.64,51.64,51.5,51.5,39223.0,50.3328,50.3328,50.1964,50.1964,39223.0
2017-12-19 12:25:00,51.51,51.53,51.43,51.5,18352.0,50.2061,50.2256,50.1282,50.1964,18352.0
2017-12-19 12:30:00,51.49,51.58,51.49,51.55,21472.0,50.1866,50.2744,50.1866,50.2451,21472.0
2017-12-19 12:35:00,51.56,51.59,51.53,51.55,10231.0,50.2549,50.2841,50.2256,50.2451,10231.0
2017-12-19 12:40:00,51.56,51.6,51.48,51.49,45143.0,50.2549,50.2939,50.1769,50.1866,45143.0
2017-12-19 12:45:00,51.49,51.51,51.46,51.48,38211.0,50.1866,50.2061,50.1574,50.1769,38211.0
2017-12-19 12:50:00,51.49,51.6,51.47,51.59,49903.0,50.1866,50.2939,50.1671,50.2841,49903.0
2017-12-19 12:55:00,51.6,51.61,51.57,51.61,16239.0,50.2939,50.3036,50.2646,50.3036,16239.0
2017-12-19 13:00:00,51.63,51.64,51.58,51.6,18765.0,50.3231,50.3328,50.2744,50.2939,18765.0
2017-12-19 13:05:00,51.6,51.6,51.53,51.54,13176.0,50.2939,50.2939,50.2256,50.2354,13176.0
2017-12-19 13:10:00,51.54,51.58,51.49,51.52,14335.0,50.2354,50.2744,50.1866,50.2159,14335.0
2017-12-19 13:15:00,51.53,51.57,51.51,51.56,12199.0,50.2256,50.2646,50.2061,50.2549,12199.0
2017-12-19 13:20:00,51.56,51.56,51.53,51.53,15388.0,50.2549,50.2549,50.2256,50.2256,15388.0
2017-12-19 13:25:00,51.54,51.59,51.49,51.5,24577.0,50.2354,50.2841,50.1866,50.1964,24577.0
2017-12-19 13:30:00,51.5,51.62,51.48,51.54,59531.0,50.1964,50.3133,50.1769,50.2354,59531.0
2017-12-19 13:35:00,51.53,51.62,51.53,51.59,27559.0,50.2256,50.3133,50.2256,50.2841,27559.0
2017-12-19 13:40:00,51.59,51.59,51.46,51.47,23850.0,50.2841,50.2841,50.1574,50.1671,23850.0
2017-12-19 13:45:00,51.47,51.49,51.44,51.47,18479.0,50.1671,50.1866,50.1379,50.1671,18479.0
2017-12-19 13:50:00,51.47,51.53,51.47,51.53,13517.0,50.1671,50.2256,50.1671,50.2256,13517.0
2017-12-19 13:55:00,51.52,51.57,51.52,51.55,17497.0,50.2159,50.2646,50.2159,50.2451,17497.0
2017-12-19 14:00:00,51.55,51.56,51.5,51.5,14645.0,50.2451,50.2549,50.1964,50.1964,14645.0
2017-12-19 14:05:00,51.51,51.54,51.5,51.52,9400.0,50.2061,50.2354,50.1964,50.2159,9400.0
2017-12-19 14:10:00,51.52,51.52,51.49,51.52,11911.0,50.2159,50.2159,50.1866,50.2159,11911.0
2017-12-19 14:15:00,51.51,51.51,51.47,51.5,15510.0,50.2061,50.2061,50.1671,50.1964,15510.0
2017-12-19 14:20:00,51.5,51.57,51.5,51.57,15007.0,50.1964,50.2646,50.1964,50.2646,15007.0
2017-12-19 14:25:00,51.57,51.58,51.54,51.54,22114.0,50.2646,50.2744,50.2354,50.2354,22114.0
2017-12-19 14:30:00,51.55,51.58,51.51,51.52,24408.0,50.2451,50.2744,50.2061,50.2159,24408.0
2017-12-19 14:35:00,51.52,51.52,51.43,51.46,30006.0,50.2159,50.2159,50.1282,50.1574,30006.0
2017-12-19 14:40:00,51.46,51.48,51.44,51.48,23092.0,50.1574,50.1769,50.1379,50.1769,23092.0
2017-12-19 14:45:00,51.48,51.49,51.41,51.43,17153.0,50.1769,50.1866,50.1087,50.1282,17153.0
2017-12-19 14:50:00,51.44,51.48,51.43,51.45,13623.0,50.1379,50.1769,50.1282,50.1476,13623.0
2017-12-19 14:55:00,51.45,51.5,51.44,51.47,14954.0,50.1476,50.1964,50.1379,50.1671,14954.0
2017-12-19 15:00:00,51.48,51.53,51.46,51.49,38746.0,50.1769,50.2256,50.1574,50.1866,38746.0
2017-12-19 15:05:00,51.48,51.48,51.44,51.45,16313.0,50.1769,50.1769,50.1379,50.1476,16313.0
2017-12-19 15:10:00,51.45,51.48,51.44,51.47,26239.0,50.1476,50.1769,50.1379,50.1671,26239.0
2017-12-19 15:15:00,51.48,51.51,51.46,51.48,20949.0,50.1769,50.2061,50.1574,50.1769,20949.0
2017-12-19 15:20:00,51.49,51.55,51.48,51.52,23635.0,50.1866,50.2451,50.1769,50.2159,23635.0
2017-12-19 15:25:00,51.52,51.54,51.51,51.53,16681.0,50.2159,50.2354,50.2061,50.2256,16681.0
2017-12-19 15:30:00,51.54,51.57,51.52,51.55,30215.0,50.2354,50.2646,50.2159,50.2451,30215.0
2017-12-19 15:35:00,51.54,51.58,51.54,51.57,35172.0,50.2354,50.2744,50.2354,50.2646,35172.0
2017-12-19 15:40:00,51.58,51.58,51.49,51.5,77618.0,50.2744,50.2744,50.1866,50.1964,77618.0
2017-12-19 15:45:00,51.49,51.52,51.48,51.5,54548.0,50.1866,50.2159,50.1769,50.1964,54548.0
2017-12-19 15:50:00,51.51,51.51,51.49,51.5,57597.0,50.2061,50.2061,50.1866,50.1964,57597.0
2017-12-19 15:55:00,51.5,51.5,51.42,51.45,152619.0,50.1964,50.1964,50.1184,50.1476,152619.0
2017-12-20 09:30:00,51.57,51.71,51.4,51.71,97545.0,50.2646,50.4011,50.0989,50.4011,97545.0
2017-12-20 09:35:00,51.78,51.81,51.54,51.54,83117.0,50.4693,50.4985,50.2354,50.2354,83117.0
2017-12-20 09:40:00,51.56,51.61,51.32,51.35,93998.0,50.2549,50.3036,50.0209,50.0502,93998.0
2017-12-20 09:45:00,51.35,51.47,51.33,51.46,51114.0,50.0502,50.1671,50.0307,50.1574,51114.0
2017-12-20 09:50:00,51.43,51.48,51.17,51.21,70247.0,50.1282,50.1769,49.8747,49.9137,70247.0
2017-12-20 09:55:00,51.2,51.49,51.19,51.49,80232.0,49.904,50.1866,49.8942,50.1866,80232.0
2017-12-20 10:00:00,51.47,51.5,51.43,51.44,70638.0,50.1671,50.1964,50.1282,50.1379,70638.0
2017-12-20 10:05:00,51.44,51.52,51.41,51.49,39602.0,50.1379,50.2159,50.1087,50.1866,39602.0
2017-12-20 10:10:00,51.49,51.53,51.45,51.5,82997.0,50.1866,50.2256,50.1476,50.1964,82997.0
2017-12-20 10:15:00,51.49,51.5,51.32,51.36,80902.0,50.1866,50.1964,50.0209,50.0599,80902.0
2017-12-20 10:20:00,51.36,51.39,51.33,51.38,47626.0,50.0599,50.0892,50.0307,50.0794,47626.0
2017-12-20 10:25:00,51.37,51.4,51.33,51.37,72195.0,50.0697,50.0989,50.0307,50.0697,72195.0
2017-12-20 10:30:00,51.38,51.46,51.37,51.45,34540.0,50.0794,50.1574,50.0697,50.1476,34540.0
2017-12-20 10:35:00,51.46,51.46,51.4,51.4,41238.0,50.1574,50.1574,50.0989,50.0989,41238.0
2017-12-20 10:40:00,51.41,51.43,51.33,51.37,45377.0,50.1087,50.1282,50.0307,50.0697,45377.0
2017-12-20 10:45:00,51.37,51.45,51.36,51.45,33063.0,50.0697,50.1476,50.0599,50.1476,33063.0
2017-12-20 10:50:00,51.45,51.5,51.44,51.47,57773.0,50.1476,50.1964,50.1379,50.1671,57773.0
2017-12-20 10:55:00,51.48,51.5,51.43,51.45,27637.0,50.1769,50.1964,50.1282,50.1476,27637.0
2017-12-20 11:00:00,51.44,51.51,51.43,51.49,59778.0,50.1379,50.2061,50.1282,50.1866,59778.0
2017-12-20 11:05:00,51.48,51.51,51.46,51.5,52524.0,50.1769,50.2061,50.1574,50.1964,52524.0
2017-12-20 11:10:00,51.5,51.57,51.45,51.5,62846.0,50.1964,50.2646,50.1476,50.1964,62846.0
2017-12-20 11:15:00,51.5,51.54,51.48,51.53,41066.0,50.1964,50.2354,50.1769,50.2256,41066.0
2017-12-20 11:20:00,51.52,51.58,51.51,51.56,38280.0,50.2159,50.2744,50.2061,50.2549,38280.0
2017-12-20 11:25:00,51.55,51.73,51.55,51.71,40892.0,50.2451,50.4206,50.2451,50.4011,40892.0
2017-12-20 11:30:00,51.71,51.72,51.58,51.58,39663.0,50.4011,50.4108,50.2744,50.2744,39663.0
2017-12-20 11:35:00,51.59,51.68,51.59,51.68,27689.0,50.2841,50.3718,50.2841,50.3718,27689.0
2017-12-20 11:40:00,51.68,51.76,51.65,51.72,36425.0,50.3718,50.4498,50.3426,50.4108,36425.0
2017-12-20 11:45:00,51.73,51.77,51.7,51.76,36065.0,50.4206,50.4595,50.3913,50.4498,36065.0
2017-12-20 11:50:00,51.76,51.81,51.74,51.79,39884.0,50.4498,50.4985,50.4303,50.479,39884.0
2017-12-20 11:55:00,51.79,51.81,51.78,51.8,18154.0,50.479,50.4985,50.4693,50.4888,18154.0
2017-12-20 12:00:00,51.79,51.83,51.78,51.83,32718.0,50.479,50.518,50.4693,50.518,32718.0
2017-12-20 12:05:00,51.82,51.84,51.82,51.83,15424.0,50.5083,50.5278,50.5083,50.518,15424.0
2017-12-20 12:10:00,51.82,51.82,51.79,51.81,26372.0,50.5083,50.5083,50.479,50.4985,26372.0
2017-12-20 12:15:00,51.81,51.87,51.81,51.87,22365.0,50.4985,50.557,50.4985,50.557,22365.0
2017-12-20 12:20:00,51.87,51.87,51.84,51.85,16354.0,50.557,50.557,50.5278,50.5375,16354.0
2017-12-20 12:25:00,51.85,51.85,51.78,51.83,50523.0,50.5375,50.5375,50.4693,50.518,50523.0
2017-12-20 12:30:00,51.84,51.85,51.73,51.73,34417.0,50.5278,50.5375,50.4206,50.4206,34417.0
2017-12-20 12:35:00,51.75,51.76,51.65,51.68,23215.0,50.4401,50.4498,50.3426,50.3718,23215.0
2017-12-20 12:40:00,51.67,51.76,51.65,51.76,17924.0,50.3621,50.4498,50.3426,50.4498,17924.0
2017-12-20 12:45:00,51.75,51.84,51.74,51.83,20497.0,50.4401,50.5278,50.4303,50.518,20497.0
2017-12-20 12:50:00,51.84,51.86,51.8,51.82,34139.0,50.5278,50.5473,50.4888,50.5083,34139.0
2017-12-20 12:55:00,51.82,51.84,51.78,51.79,53968.0,50.5083,50.5278,50.4693,50.479,53968.0
2017-12-20 13:00:00,51.79,51.84,51.78,51.84,15958.0,50.479,50.5278,50.4693,50.5278,15958.0
2017-12-20 13:05:00,51.84,51.84,51.81,51.83,18218.0,50.5278,50.5278,50.4985,50.518,18218.0
2017-12-20 13:10:00,51.84,51.98,51.84,51.97,54255.0,50.5278,50.6642,50.5278,50.6545,54255.0
2017-12-20 13:15:00,51.98,52.0,51.97,51.98,158175.0,50.6642,50.6837,50.6545,50.6642,158175.0
2017-12-20 13:20:00,51.98,52.0,51.96,52.0,47573.0,50.6642,50.6837,50.6447,50.6837,47573.0
2017-12-20 13:25:00,52.0,52.0,51.99,52.0,40106.0,50.6837,50.6837,50.674,50.6837,40106.0
2017-12-20 13:30:00,51.99,52.0,51.98,52.0,30957.0,50.674,50.6837,50.6642,50.6837,30957.0
2017-12-20 13:35:00,51.99,52.0,51.98,52.0,21863.0,50.674,50.6837,50.6642,50.6837,21863.0
2017-12-20 13:40:00,52.0,52.0,51.98,51.98,28221.0,50.6837,50.6837,50.6642,50.6642,28221.0
2017-12-20 13:45:00,51.98,51.99,51.97,51.98,22610.0,50.6642,50.674,50.6545,50.6642,22610.0
2017-12-20 13:50:00,51.98,51.98,51.93,51.97,25957.0,50.6642,50.6642,50.6155,50.6545,25957.0
2017-12-20 13:55:00,51.96,52.0,51.93,51.98,20610.0,50.6447,50.6837,50.6155,50.6642,20610.0
2017-12-20 14:00:00,51.98,52.0,51.96,51.98,30487.0,50.6642,50.6837,50.6447,50.6642,30487.0
2017-12-20 14:05:00,51.99,51.99,51.92,51.96,37541.0,50.674,50.674,50.6058,50.6447,37541.0
2017-12-20 14:10:00,51.96,51.96,51.93,51.95,23305.0,50.6447,50.6447,50.6155,50.635,23305.0
2017-12-20 14:15:00,51.96,51.96,51.89,51.93,27771.0,50.6447,50.6447,50.5765,50.6155,27771.0
2017-12-20 14:20:00,51.93,51.93,51.9,51.91,17070.0,50.6155,50.6155,50.5863,50.596,17070.0
2017-12-20 14:25:00,51.91,51.93,51.91,51.93,30992.0,50.596,50.6155,50.596,50.6155,30992.0
2017-12-20 14:30:00,51.93,51.99,51.92,51.98,30090.0,50.6155,50.674,50.6058,50.6642,30090.0
2017-12-20 14:35:00,51.98,52.0,51.98,52.0,56435.0,50.6642,50.6837,50.6642,50.6837,56435.0
2017-12-20 14:40:00,52.0,52.04,51.98,52.02,89547.0,50.6837,50.7227,50.6642,50.7032,89547.0
2017-12-20 14:45:00,52.02,52.02,51.97,51.97,27476.0,50.7032,50.7032,50.6545,50.6545,27476.0
2017-12-20 14:50:00,51.98,51.98,51.87,51.9,37152.0,50.6642,50.6642,50.557,50.5863,37152.0
2017-12-20 14:55:00,51.89,51.95,51.86,51.94,36653.0,50.5765,50.635,50.5473,50.6252,36653.0
2017-12-20 15:00:00,51.95,51.99,51.94,51.98,38097.0,50.635,50.674,50.6252,50.6642,38097.0
2017-12-20 15:05:00,51.97,51.98,51.91,51.93,41926.0,50.6545,50.6642,50.596,50.6155,41926.0
2017-12-20 15:10:00,51.93,51.94,51.9,51.94,46565.0,50.6155,50.6252,50.5863,50.6252,46565.0
2017-12-20 15:15:00,51.95,51.95,51.9,51.91,39624.0,50.635,50.635,50.5863,50.596,39624.0
2017-12-20 15:20:00,51.92,51.92,51.89,51.91,50815.0,50.6058,50.6058,50.5765,50.596,50815.0
2017-12-20 15:25:00,51.9,51.96,51.9,51.94,67503.0,50.5863,50.6447,50.5863,50.6252,67503.0
2017-12-20 15:30:00,51.94,52.04,51.93,52.04,67024.0,50.6252,50.7227,50.6155,50.7227,67024.0
2017-12-20 15:35:00,52.04,52.08,52.0,52.08,82083.0,50.7227,50.7617,50.6837,50.7617,82083.0
2017-12-20 15:40:00,52.08,52.1,52.03,52.03,94791.0,50.7617,50.7812,50.713,50.713,94791.0
2017-12-20 15:45:00,52.02,52.03,51.91,51.95,128057.0,50.7032,50.713,50.596,50.635,128057.0
2017-12-20 15:50:00,51.94,51.98,51.89,51.98,149480.0,50.6252,50.6642,50.5765,50.6642,149480.0
2017-12-20 15:55:00,51.98,51.98,51.92,51.92,264544.0,50.6642,50.6642,50.6058,50.6058,264544.0
2017-12-21 09:30:00,52.16,52.3,52.07,52.14,40264.0,50.8397,50.9761,50.752,50.8202,40264.0
2017-12-21 09:35:00,52.17,52.24,52.12,52.18,13155.0,50.8494,50.9176,50.8007,50.8592,13155.0
2017-12-21 09:40:00,52.17,52.33,52.15,52.3,68830.0,50.8494,51.0054,50.8299,50.9761,68830.0
2017-12-21 09:45:00,52.3,52.45,52.24,52.43,87359.0,50.9761,51.1223,50.9176,51.1028,87359.0
2017-12-21 09:50:00,52.44,52.58,52.42,52.55,76925.0,51.1126,51.249,51.0931,51.2198,76925.0
2017-12-21 09:55:00,52.55,52.7,52.54,52.65,87862.0,51.2198,51.366,51.2101,51.3173,87862.0
2017-12-21 10:00:00,52.66,52.72,52.61,52.67,121378.0,51.327,51.3855,51.2783,51.3368,121378.0
2017-12-21 10:05:00,52.67,52.79,52.67,52.78,170778.0,51.3368,51.4537,51.3368,51.444,170778.0
2017-12-21 10:10:00,52.79,52.79,52.65,52.72,95949.0,51.4537,51.4537,51.3173,51.3855,95949.0
2017-12-21 10:15:00,52.71,52.82,52.61,52.75,79989.0,51.3758,51.483,51.2783,51.4147,79989.0
2017-12-21 10:20:00,52.77,52.79,52.69,52.79,61449.0,51.4342,51.4537,51.3563,51.4537,61449.0
2017-12-21 10:25:00,52.79,52.92,52.76,52.91,50157.0,51.4537,51.5804,51.4245,51.5707,50157.0
2017-12-21 10:30:00,52.92,53.0,52.89,53.0,85785.0,51.5804,51.6584,51.5512,51.6584,85785.0
2017-12-21 10:35:00,53.0,53.0,52.97,53.0,138270.0,51.6584,51.6584,51.6292,51.6584,138270.0
2017-12-21 10:40:00,52.99,53.0,52.82,52.84,58622.0,51.6487,51.6584,51.483,51.5025,58622.0
2017-12-21 10:45:00,52.85,53.0,52.84,52.95,63121.0,51.5122,51.6584,51.5025,51.6097,63121.0
2017-12-21 10:50:00,52.94,53.0,52.86,52.99,52724.0,51.5999,51.6584,51.522,51.6487,52724.0
2017-12-21 10:55:00,53.0,53.06,52.93,53.0,107560.0,51.6584,51.7169,51.5902,51.6584,107560.0
2017-12-21 11:00:00,53.0,53.21,53.0,53.19,77617.0,51.6584,51.8631,51.6584,51.8436,77617.0
2017-12-21 11:05:00,53.19,53.25,53.18,53.21,79156.0,51.8436,51.9021,51.8339,51.8631,79156.0
2017-12-21 11:10:00,53.22,53.36,53.22,53.28,60824.0,51.8728,52.0093,51.8728,51.9313,60824.0
2017-12-21 11:15:00,53.29,53.33,53.21,53.21,114035.0,51.9411,51.9801,51.8631,51.8631,114035.0
2017-12-21 11:20:00,53.21,53.41,53.15,53.34,95075.0,51.8631,52.058,51.8046,51.9898,95075.0
2017-12-21 11:25:00,53.34,53.45,53.29,53.45,86533.0,51.9898,52.097,51.9411,52.097,86533.0
2017-12-21 11:30:00,53.45,53.45,53.34,53.37,68840.0,52.097,52.097,51.9898,52.019,68840.0
2017-12-21 11:35:00,53.38,53.47,53.26,53.35,144013.0,52.0288,52.1165,51.9118,51.9996,144013.0
2017-12-21 11:40:00,53.35,53.41,53.18,53.28,58767.0,51.9996,52.058,51.8339,51.9313,58767.0
2017-12-21 11:45:00,53.29,53.35,53.27,53.3,47517.0,51.9411,51.9996,51.9216,51.9508,47517.0
2017-12-21 11:50:00,53.3,53.32,53.07,53.09,77577.0,51.9508,51.9703,51.7266,51.7461,77577.0
2017-12-21 11:55:00,53.1,53.21,53.06,53.11,38585.0,51.7559,51.8631,51.7169,51.7656,38585.0
2017-12-21 12:00:00,53.1,53.1,52.85,52.91,88530.0,51.7559,51.7559,51.5122,51.5707,88530.0
2017-12-21 12:05:00,52.93,52.98,52.88,52.97,48167.0,51.5902,51.6389,51.5414,51.6292,48167.0
2017-12-21 12:10:00,52.98,53.06,52.89,52.98,51864.0,51.6389,51.7169,51.5512,51.6389,51864.0
2017-12-21 12:15:00,52.98,53.05,52.98,53.05,43413.0,51.6389,51.7071,51.6389,51.7071,43413.0
2017-12-21 12:20:00,53.05,53.08,53.02,53.08,41829.0,51.7071,51.7364,51.6779,51.7364,41829.0
2017-12-21 12:25:00,53.08,53.08,53.02,53.05,38926.0,51.7364,51.7364,51.6779,51.7071,38926.0
2017-12-21 12:30:00,53.05,53.1,52.95,52.95,32796.0,51.7071,51.7559,51.6097,51.6097,32796.0
2017-12-21 12:35:00,52.96,53.01,52.96,52.99,20663.0,51.6194,51.6682,51.6194,51.6487,20663.0
2017-12-21 12:40:00,52.98,53.02,52.85,52.9,71742.0,51.6389,51.6779,51.5122,51.5609,71742.0
2017-12-21 12:45:00,52.89,52.9,52.82,52.82,26484.0,51.5512,51.5609,51.483,51.483,26484.0
2017-12-21 12:50:00,52.81,52.84,52.72,52.75,101791.0,51.4732,51.5025,51.3855,51.4147,101791.0
2017-12-21 12:55:00,52.75,52.92,52.74,52.87,112003.0,51.4147,51.5804,51.405,51.5317,112003.0
2017-12-21 13:00:00,52.86,52.92,52.79,52.85,67608.0,51.522,51.5804,51.4537,51.5122,67608.0
2017-12-21 13:05:00,52.84,52.97,52.81,52.97,45996.0,51.5025,51.6292,51.4732,51.6292,45996.0
2017-12-21 13:10:00,52.96,52.96,52.83,52.86,83096.0,51.6194,51.6194,51.4927,51.522,83096.0
2017-12-21 13:15:00,52.85,52.9,52.64,52.72,225991.0,51.5122,51.5609,51.3075,51.3855,225991.0
2017-12-21 13:20:00,52.72,52.79,52.69,52.77,63137.0,51.3855,51.4537,51.3563,51.4342,63137.0
2017-12-21 13:25:00,52.77,52.84,52.75,52.77,89239.0,51.4342,51.5025,51.4147,51.4342,89239.0
2017-12-21 13:30:00,52.78,52.81,52.72,52.79,56780.0,51.444,51.4732,51.3855,51.4537,56780.0
2017-12-21 13:35:00,52.78,53.07,52.78,53.06,69908.0,51.444,51.7266,51.444,51.7169,69908.0
2017-12-21 13:40:00,53.07,53.09,52.98,53.05,64343.0,51.7266,51.7461,51.6389,51.7071,64343.0
2017-12-21 13:45:00,53.05,53.11,52.98,53.11,52256.0,51.7071,51.7656,51.6389,51.7656,52256.0
2017-12-21 13:50:00,53.11,53.18,53.1,53.13,35881.0,51.7656,51.8339,51.7559,51.7851,35881.0
2017-12-21 13:55:00,53.13,53.21,53.12,53.15,88591.0,51.7851,51.8631,51.7754,51.8046,88591.0
2017-12-21 14:00:00,53.16,53.23,53.15,53.22,121657.0,51.8144,51.8826,51.8046,51.8728,121657.0
2017-12-21 14:05:00,53.22,53.23,53.07,53.09,56117.0,51.8728,51.8826,51.7266,51.7461,56117.0
2017-12-21 14:10:00,53.08,53.1,52.96,52.99,96047.0,51.7364,51.7559,51.6194,51.6487,96047.0
2017-12-21 14:15:00,52.99,53.03,52.94,53.02,62394.0,51.6487,51.6877,51.5999,51.6779,62394.0
2017-12-21 14:20:00,53.03,53.07,53.02,53.03,22545.0,51.6877,51.7266,51.6779,51.6877,22545.0
2017-12-21 14:25:00,53.04,53.04,52.98,52.99,40307.0,51.6974,51.6974,51.6389,51.6487,40307.0
2017-12-21 14:30:00,53.0,53.14,53.0,53.12,57911.0,51.6584,51.7949,51.6584,51.7754,57911.0
2017-12-21 14:35:00,53.12,53.12,52.98,53.01,46706.0,51.7754,51.7754,51.6389,51.6682,46706.0
2017-12-21 14:40:00,53.01,53.08,53.0,53.04,30768.0,51.6682,51.7364,51.6584,51.6974,30768.0
2017-12-21 14:45:00,53.04,53.07,52.98,53.06,37803.0,51.6974,51.7266,51.6389,51.7169,37803.0
2017-12-21 14:50:00,53.07,53.1,52.99,53.1,48376.0,51.7266,51.7559,51.6487,51.7559,48376.0
2017-12-21 14:55:00,53.1,53.1,53.02,53.03,52131.0,51.7559,51.7559,51.6779,51.6877,52131.0
2017-12-21 15:00:00,53.03,53.12,53.02,53.1,50458.0,51.6877,51.7754,51.6779,51.7559,50458.0
2017-12-21 15:05:00,53.1,53.1,53.05,53.05,36717.0,51.7559,51.7559,51.7071,51.7071,36717.0
2017-12-21 15:10:00,53.05,53.06,53.0,53.02,43193.0,51.7071,51.7169,51.6584,51.6779,43193.0
2017-12-21 15:15:00,53.02,53.04,52.95,53.01,67702.0,51.6779,51.6974,51.6097,51.6682,67702.0
2017-12-21 15:20:00,53.0,53.02,52.92,52.93,93208.0,51.6584,51.6779,51.5804,51.5902,93208.0
2017-12-21 15:25:00,52.93,52.98,52.84,52.86,88601.0,51.5902,51.6389,51.5025,51.522,88601.0
2017-12-21 15:30:00,52.86,52.91,52.84,52.88,73188.0,51.522,51.5707,51.5025,51.5414,73188.0
2017-12-21 15:35:00,52.88,52.9,52.85,52.86,64704.0,51.5414,51.5609,51.5122,51.522,64704.0
2017-12-21 15:40:00,52.85,52.9,52.85,52.89,81010.0,51.5122,51.5609,51.5122,51.5512,81010.0
2017-12-21 15:45:00,52.89,52.89,52.8,52.87,127691.0,51.5512,51.5512,51.4635,51.5317,127691.0
2017-12-21 15:50:00,52.86,52.86,52.71,52.73,188802.0,51.522,51.522,51.3758,51.3952,188802.0
2017-12-21 15:55:00,52.73,52.81,52.69,52.79,328645.0,51.3952,51.4732,51.3563,51.4537,328645.0
2017-12-22 09:30:00,52.72,52.79,52.58,52.71,109189.0,51.3855,51.4537,51.249,51.3758,109189.0
2017-12-22 09:35:00,52.7,52.73,52.57,52.7,47036.0,51.366,51.3952,51.2393,51.366,47036.0
2017-12-22 09:40:00,52.68,52.88,52.64,52.83,16245.0,51.3465,51.5414,51.3075,51.4927,16245.0
2017-12-22 09:45:00,52.82,52.85,52.73,52.79,45230.0,51.483,51.5122,51.3952,51.4537,45230.0
2017-12-22 09:50:00,52.76,52.8,52.57,52.68,70716.0,51.4245,51.4635,51.2393,51.3465,70716.0
2017-12-22 09:55:00,52.66,52.7,52.54,52.56,48153.0,51.327,51.366,51.2101,51.2295,48153.0
2017-12-22 10:00:00,52.58,52.63,52.42,52.59,99729.0,51.249,51.2978,51.0931,51.2588,99729.0
2017-12-22 10:05:00,52.59,52.64,52.53,52.56,11529.0,51.2588,51.3075,51.2003,51.2295,11529.0
2017-12-22 10:10:00,52.59,52.59,52.47,52.58,23314.0,51.2588,51.2588,51.1418,51.249,23314.0
2017-12-22 10:15:00,52.59,52.6,52.55,52.58,10418.0,51.2588,51.2685,51.2198,51.249,10418.0
2017-12-22 10:20:00,52.58,52.64,52.57,52.64,16995.0,51.249,51.3075,51.2393,51.3075,16995.0
2017-12-22 10:25:00,52.64,52.67,52.6,52.6,17273.0,51.3075,51.3368,51.2685,51.2685,17273.0
2017-12-22 10:30:00,52.6,52.66,52.57,52.57,59076.0,51.2685,51.327,51.2393,51.2393,59076.0
2017-12-22 10:35:00,52.56,52.61,52.53,52.6,27095.0,51.2295,51.2783,51.2003,51.2685,27095.0
2017-12-22 10:40:00,52.58,52.61,52.51,52.6,34595.0,51.249,51.2783,51.1808,51.2685,34595.0
2017-12-22 10:45:00,52.61,52.63,52.58,52.61,14677.0,51.2783,51.2978,51.249,51.2783,14677.0
2017-12-22 10:50:00,52.6,52.66,52.6,52.65,16554.0,51.2685,51.327,51.2685,51.3173,16554.0
2017-12-22 10:55:00,52.64,52.66,52.6,52.64,25624.0,51.3075,51.327,51.2685,51.3075,25624.0
2017-12-22 11:00:00,52.64,52.69,52.62,52.64,22260.0,51.3075,51.3563,51.288,51.3075,22260.0
2017-12-22 11:05:00,52.63,52.67,52.6,52.66,29938.0,51.2978,51.3368,51.2685,51.327,29938.0
2017-12-22 11:10:00,52.66,52.7,52.61,52.66,30153.0,51.327,51.366,51.2783,51.327,30153.0
2017-12-22 11:15:00,52.65,52.65,52.45,52.49,120338.0,51.3173,51.3173,51.1223,51.1613,120338.0
2017-12-22 11:20:00,52.51,52.56,52.44,52.51,22018.0,51.1808,51.2295,51.1126,51.1808,22018.0
2017-12-22 11:25:00,52.51,52.59,52.49,52.57,18165.0,51.1808,51.2588,51.1613,51.2393,18165.0
2017-12-22 11:30:00,52.58,52.59,52.5,52.58,12007.0,51.249,51.2588,51.1711,51.249,12007.0
2017-12-22 11:35:00,52.58,52.59,52.51,52.52,9812.0,51.249,51.2588,51.1808,51.1906,9812.0
2017-12-22 11:40:00,52.51,52.57,52.51,52.56,15097.0,51.1808,51.2393,51.1808,51.2295,15097.0
2017-12-22 11:45:00,52.56,52.61,52.56,52.58,10117.0,51.2295,51.2783,51.2295,51.249,10117.0
2017-12-22 11:50:00,52.59,52.61,52.56,52.58,11304.0,51.2588,51.2783,51.2295,51.249,11304.0
2017-12-22 11:55:00,52.57,52.59,52.53,52.56,11047.0,51.2393,51.2588,51.2003,51.2295,11047.0
2017-12-22 12:00:00,52.57,52.61,52.57,52.6,15205.0,51.2393,51.2783,51.2393,51.2685,15205.0
2017-12-22 12:05:00,52.6,52.6,52.53,52.53,8334.0,51.2685,51.2685,51.2003,51.2003,8334.0
2017-12-22 12:10:00,52.54,52.59,52.54,52.57,8251.0,51.2101,51.2588,51.2101,51.2393,8251.0
2017-12-22 12:15:00,52.55,52.58,52.55,52.55,16463.0,51.2198,51.249,51.2198,51.2198,16463.0
2017-12-22 12:20:00,52.55,52.58,52.55,52.56,6100.0,51.2198,51.249,51.2198,51.2295,6100.0
2017-12-22 12:25:00,52.57,52.59,52.57,52.59,4905.0,51.2393,51.2588,51.2393,51.2588,4905.0
2017-12-22 12:30:00,52.58,52.58,52.53,52.55,9312.0,51.249,51.249,51.2003,51.2198,9312.0
2017-12-22 12:35:00,52.55,52.56,52.54,52.55,4208.0,51.2198,51.2295,51.2101,51.2198,4208.0
2017-12-22 12:40:00,52.55,52.56,52.51,52.55,14463.0,51.2198,51.2295,51.1808,51.2198,14463.0
2017-12-22 12:45:00,52.55,52.56,52.52,52.52,7884.0,51.2198,51.2295,51.1906,51.1906,7884.0
2017-12-22 12:50:00,52.53,52.6,52.51,52.6,23663.0,51.2003,51.2685,51.1808,51.2685,23663.0
2017-12-22 12:55:00,52.6,52.61,52.54,52.57,13000.0,51.2685,51.2783,51.2101,51.2393,13000.0
2017-12-22 13:00:00,52.57,52.6,52.57,52.58,5500.0,51.2393,51.2685,51.2393,51.249,5500.0
2017-12-22 13:05:00,52.58,52.6,52.57,52.57,12871.0,51.249,51.2685,51.2393,51.2393,12871.0
2017-12-22 13:10:00,52.56,52.58,52.55,52.56,3562.0,51.2295,51.249,51.2198,51.2295,3562.0
2017-12-22 13:15:00,52.55,52.56,52.5,52.55,13768.0,51.2198,51.2295,51.1711,51.2198,13768.0
2017-12-22 13:20:00,52.56,52.59,52.54,52.57,12793.0,51.2295,51.2588,51.2101,51.2393,12793.0
2017-12-22 13:25:00,52.58,52.59,52.55,52.55,6235.0,51.249,51.2588,51.2198,51.2198,6235.0
2017-12-22 13:30:00,52.55,52.59,52.54,52.56,12303.0,51.2198,51.2588,51.2101,51.2295,12303.0
2017-12-22 13:35:00,52.56,52.58,52.54,52.56,7398.0,51.2295,51.249,51.2101,51.2295,7398.0
2017-12-22 13:40:00,52.55,52.59,52.55,52.57,7007.0,51.2198,51.2588,51.2198,51.2393,7007.0
2017-12-22 13:45:00,52.55,52.58,52.53,52.53,10198.0,51.2198,51.249,51.2003,51.2003,10198.0
2017-12-22 13:50:00,52.53,52.54,52.5,52.5,4903.0,51.2003,51.2101,51.1711,51.1711,4903.0
2017-12-22 13:55:00,52.5,52.54,52.48,52.5,28792.0,51.1711,51.2101,51.1516,51.1711,28792.0
2017-12-22 14:00:00,52.49,52.5,52.44,52.45,10870.0,51.1613,51.1711,51.1126,51.1223,10870.0
2017-12-22 14:05:00,52.44,52.55,52.43,52.51,23528.0,51.1126,51.2198,51.1028,51.1808,23528.0
2017-12-22 14:10:00,52.51,52.58,52.51,52.54,9487.0,51.1808,51.249,51.1808,51.2101,9487.0
2017-12-22 14:15:00,52.54,52.57,52.52,52.57,9280.0,51.2101,51.2393,51.1906,51.2393,9280.0
2017-12-22 14:20:00,52.56,52.64,52.55,52.63,17579.0,51.2295,51.3075,51.2198,51.2978,17579.0
2017-12-22 14:25:00,52.64,52.64,52.57,52.58,12130.0,51.3075,51.3075,51.2393,51.249,12130.0
2017-12-22 14:30:00,52.59,52.63,52.59,52.63,12494.0,51.2588,51.2978,51.2588,51.2978,12494.0
2017-12-22 14:35:00,52.64,52.65,52.58,52.58,5007.0,51.3075,51.3173,51.249,51.249,5007.0
2017-12-22 14:40:00,52.59,52.6,52.57,52.58,5902.0,51.2588,51.2685,51.2393,51.249,5902.0
2017-12-22 14:45:00,52.57,52.61,52.57,52.59,8450.0,51.2393,51.2783,51.2393,51.2588,8450.0
2017-12-22 14:50:00,52.6,52.71,52.57,52.63,96157.0,51.2685,51.3758,51.2393,51.2978,96157.0
2017-12-22 14:55:00,52.64,52.7,52.6,52.67,30068.0,51.3075,51.366,51.2685,51.3368,30068.0
2017-12-22 15:00:00,52.68,52.68,52.57,52.58,9407.0,51.3465,51.3465,51.2393,51.249,9407.0
2017-12-22 15:05:00,52.56,52.62,52.55,52.59,10926.0,51.2295,51.288,51.2198,51.2588,10926.0
2017-12-22 15:10:00,52.59,52.61,52.57,52.57,22575.0,51.2588,51.2783,51.2393,51.2393,22575.0
2017-12-22 15:15:00,52.58,52.58,52.54,52.55,25605.0,51.249,51.249,51.2101,51.2198,25605.0
2017-12-22 15:20:00,52.55,52.61,52.54,52.59,17609.0,51.2198,51.2783,51.2101,51.2588,17609.0
2017-12-22 15:25:00,52.58,52.59,52.56,52.58,15893.0,51.249,51.2588,51.2295,51.249,15893.0
2017-12-22 15:30:00,52.58,52.62,52.57,52.6,22043.0,51.249,51.288,51.2393,51.2685,22043.0
2017-12-22 15:35:00,52.6,52.63,52.59,52.61,21264.0,51.2685,51.2978,51.2588,51.2783,21264.0
2017-12-22 15:40:00,52.61,52.62,52.58,52.62,45899.0,51.2783,51.288,51.249,51.288,45899.0
2017-12-22 15:45:00,52.62,52.66,52.61,52.65,29366.0,51.288,51.327,51.2783,51.3173,29366.0
2017-12-22 15:50:00,52.65,52.65,52.61,52.64,57218.0,51.3173,51.3173,51.2783,51.3075,57218.0
2017-12-22 15:55:00,52.63,52.64,52.55,52.6,189076.0,51.2978,51.3075,51.2198,51.2685,189076.0
2017-12-26 09:30:00,52.35,52.53,52.33,52.4,64033.0,51.0249,51.2003,51.0054,51.0736,64033.0
2017-12-26 09:35:00,52.38,52.56,52.37,52.55,53360.0,51.0541,51.2295,51.0444,51.2198,53360.0
2017-12-26 09:40:00,52.55,52.81,52.55,52.74,32724.0,51.2198,51.4732,51.2198,51.405,32724.0
2017-12-26 09:45:00,52.78,52.85,52.74,52.81,33397.0,51.444,51.5122,51.405,51.4732,33397.0
2017-12-26 09:50:00,52.82,52.89,52.76,52.77,72570.0,51.483,51.5512,51.4245,51.4342,72570.0
2017-12-26 09:55:00,52.75,52.76,52.72,52.75,9152.0,51.4147,51.4245,51.3855,51.4147,9152.0
2017-12-26 10:00:00,52.74,52.75,52.67,52.68,12549.0,51.405,51.4147,51.3368,51.3465,12549.0
2017-12-26 10:05:00,52.69,52.81,52.67,52.79,48111.0,51.3563,51.4732,51.3368,51.4537,48111.0
2017-12-26 10:10:00,52.78,52.86,52.75,52.77,23032.0,51.444,51.522,51.4147,51.4342,23032.0
2017-12-26 10:15:00,52.78,52.95,52.78,52.94,30252.0,51.444,51.6097,51.444,51.5999,30252.0
2017-12-26 10:20:00,52.95,53.01,52.94,52.98,40607.0,51.6097,51.6682,51.5999,51.6389,40607.0
2017-12-26 10:25:00,52.99,53.0,52.94,53.0,19793.0,51.6487,51.6584,51.5999,51.6584,19793.0
2017-12-26 10:30:00,53.0,53.01,52.94,52.96,16676.0,51.6584,51.6682,51.5999,51.6194,16676.0
2017-12-26 10:35:00,52.97,53.01,52.92,52.93,39953.0,51.6292,51.6682,51.5804,51.5902,39953.0
2017-12-26 10:40:00,52.93,53.04,52.93,53.03,22603.0,51.5902,51.6974,51.5902,51.6877,22603.0
2017-12-26 10:45:00,53.03,53.1,53.02,53.09,33590.0,51.6877,51.7559,51.6779,51.7461,33590.0
2017-12-26 10:50:00,53.09,53.1,53.02,53.04,27695.0,51.7461,51.7559,51.6779,51.6974,27695.0
2017-12-26 10:55:00,53.03,53.06,53.01,53.06,47945.0,51.6877,51.7169,51.6682,51.7169,47945.0
2017-12-26 11:00:00,53.06,53.07,53.02,53.04,26642.0,51.7169,51.7266,51.6779,51.6974,26642.0
2017-12-26 11:05:00,53.04,53.06,53.02,53.05,15108.0,51.6974,51.7169,51.6779,51.7071,15108.0
2017-12-26 11:10:00,53.05,53.05,53.02,53.04,15656.0,51.7071,51.7071,51.6779,51.6974,15656.0
2017-12-26 11:15:00,53.04,53.12,53.03,53.12,15058.0,51.6974,51.7754,51.6877,51.7754,15058.0
2017-12-26 11:20:00,53.13,53.15,53.12,53.13,11319.0,51.7851,51.8046,51.7754,51.7851,11319.0
2017-12-26 11:25:00,53.14,53.14,53.12,53.12,15997.0,51.7949,51.7949,51.7754,51.7754,15997.0
2017-12-26 11:30:00,53.12,53.15,53.12,53.13,10388.0,51.7754,51.8046,51.7754,51.7851,10388.0
2017-12-26 11:35:00,53.14,53.21,53.12,53.21,49440.0,51.7949,51.8631,51.7754,51.8631,49440.0
2017-12-26 11:40:00,53.2,53.22,53.19,53.21,60555.0,51.8533,51.8728,51.8436,51.8631,60555.0
2017-12-26 11:45:00,53.21,53.21,53.2,53.2,55129.0,51.8631,51.8631,51.8533,51.8533,55129.0
2017-12-26 11:50:00,53.2,53.21,53.02,53.07,86892.0,51.8533,51.8631,51.6779,51.7266,86892.0
2017-12-26 11:55:00,53.07,53.08,53.03,53.03,10300.0,51.7266,51.7364,51.6877,51.6877,10300.0
2017-12-26 12:00:00,53.02,53.07,53.01,53.01,12196.0,51.6779,51.7266,51.6682,51.6682,12196.0
2017-12-26 12:05:00,53.0,53.01,52.96,52.96,14168.0,51.6584,51.6682,51.6194,51.6194,14168.0
2017-12-26 12:10:00,52.97,53.0,52.96,53.0,17384.0,51.6292,51.6584,51.6194,51.6584,17384.0
2017-12-26 12:15:00,52.99,53.01,52.99,53.01,14481.0,51.6487,51.6682,51.6487,51.6682,14481.0
2017-12-26 12:20:00,53.01,53.04,53.01,53.03,7700.0,51.6682,51.6974,51.6682,51.6877,7700.0
2017-12-26 12:25:00,53.03,53.08,53.02,53.07,17738.0,51.6877,51.7364,51.6779,51.7266,17738.0
2017-12-26 12:30:00,53.07,53.09,53.06,53.07,11553.0,51.7266,51.7461,51.7169,51.7266,11553.0
2017-12-26 12:35:00,53.05,53.05,53.03,53.04,9900.0,51.7071,51.7071,51.6877,51.6974,9900.0
2017-12-26 12:40:00,53.03,53.05,53.02,53.02,22676.0,51.6877,51.7071,51.6779,51.6779,22676.0
2017-12-26 12:45:00,53.01,53.02,52.97,52.98,12999.0,51.6682,51.6779,51.6292,51.6389,12999.0
2017-12-26 12:50:00,52.97,53.04,52.97,53.02,43007.0,51.6292,51.6974,51.6292,51.6779,43007.0
2017-12-26 12:55:00,53.02,53.08,53.0,53.05,50150.0,51.6779,51.7364,51.6584,51.7071,50150.0
2017-12-26 13:00:00,53.05,53.06,53.0,53.01,77080.0,51.7071,51.7169,51.6584,51.6682,77080.0
2017-12-26 13:05:00,53.01,53.04,52.99,53.0,53558.0,51.6682,51.6974,51.6487,51.6584,53558.0
2017-12-26 13:10:00,53.0,53.03,52.97,52.98,69605.0,51.6584,51.6877,51.6292,51.6389,69605.0
2017-12-26 13:15:00,52.98,52.99,52.94,52.96,19012.0,51.6389,51.6487,51.5999,51.6194,19012.0
2017-12-26 13:20:00,52.96,52.97,52.95,52.96,6441.0,51.6194,51.6292,51.6097,51.6194,6441.0
2017-12-26 13:25:00,52.96,52.96,52.94,52.96,8959.0,51.6194,51.6194,51.5999,51.6194,8959.0
2017-12-26 13:30:00,52.95,52.96,52.93,52.94,7137.0,51.6097,51.6194,51.5902,51.5999,7137.0
2017-12-26 13:35:00,52.93,52.94,52.89,52.9,16400.0,51.5902,51.5999,51.5512,51.5609,16400.0
2017-12-26 13:40:00,52.89,52.89,52.86,52.87,7179.0,51.5512,51.5512,51.522,51.5317,7179.0
2017-12-26 13:45:00,52.87,52.93,52.87,52.89,15222.0,51.5317,51.5902,51.5317,51.5512,15222.0
2017-12-26 13:50:00,52.91,52.91,52.84,52.86,36456.0,51.5707,51.5707,51.5025,51.522,36456.0
2017-12-26 13:55:00,52.86,52.86,52.84,52.84,9147.0,51.522,51.522,51.5025,51.5025,9147.0
2017-12-26 14:00:00,52.84,52.89,52.83,52.86,28300.0,51.5025,51.5512,51.4927,51.522,28300.0
2017-12-26 14:05:00,52.87,52.9,52.82,52.86,53407.0,51.5317,51.5609,51.483,51.522,53407.0
2017-12-26 14:10:00,52.87,52.87,52.83,52.86,23037.0,51.5317,51.5317,51.4927,51.522,23037.0
2017-12-26 14:15:00,52.87,52.87,52.84,52.85,43371.0,51.5317,51.5317,51.5025,51.5122,43371.0
2017-12-26 14:20:00,52.86,52.9,52.84,52.88,45015.0,51.522,51.5609,51.5025,51.5414,45015.0
2017-12-26 14:25:00,52.88,52.91,52.86,52.87,22289.0,51.5414,51.5707,51.522,51.5317,22289.0
2017-12-26 14:30:00,52.87,52.89,52.85,52.88,15363.0,51.5317,51.5512,51.5122,51.5414,15363.0
2017-12-26 14:35:00,52.88,52.89,52.85,52.86,7806.0,51.5414,51.5512,51.5122,51.522,7806.0
2017-12-26 14:40:00,52.86,52.87,52.85,52.87,5773.0,51.522,51.5317,51.5122,51.5317,5773.0
2017-12-26 14:45:00,52.87,52.87,52.79,52.8,23208.0,51.5317,51.5317,51.4537,51.4635,23208.0
2017-12-26 14:50:00,52.81,52.84,52.79,52.84,12950.0,51.4732,51.5025,51.4537,51.5025,12950.0
2017-12-26 14:55:00,52.84,52.86,52.8,52.86,8649.0,51.5025,51.522,51.4635,51.522,8649.0
2017-12-26 15:00:00,52.85,52.94,52.83,52.87,37761.0,51.5122,51.5999,51.4927,51.5317,37761.0
2017-12-26 15:05:00,52.85,52.87,52.83,52.85,27088.0,51.5122,51.5317,51.4927,51.5122,27088.0
2017-12-26 15:10:00,52.85,52.91,52.85,52.89,26475.0,51.5122,51.5707,51.5122,51.5512,26475.0
2017-12-26 15:15:00,52.9,52.9,52.87,52.88,7720.0,51.5609,51.5609,51.5317,51.5414,7720.0
2017-12-26 15:20:00,52.88,52.91,52.87,52.89,10432.0,51.5414,51.5707,51.5317,51.5512,10432.0
2017-12-26 15:25:00,52.9,52.9,52.85,52.87,12395.0,51.5609,51.5609,51.5122,51.5317,12395.0
2017-12-26 15:30:00,52.87,52.89,52.84,52.85,27367.0,51.5317,51.5512,51.5025,51.5122,27367.0
2017-12-26 15:35:00,52.84,52.88,52.82,52.88,18040.0,51.5025,51.5414,51.483,51.5414,18040.0
2017-12-26 15:40:00,52.87,52.87,52.84,52.84,13262.0,51.5317,51.5317,51.5025,51.5025,13262.0
2017-12-26 15:45:00,52.85,52.87,52.83,52.84,29144.0,51.5122,51.5317,51.4927,51.5025,29144.0
2017-12-26 15:50:00,52.84,52.84,52.81,52.81,60271.0,51.5025,51.5025,51.4732,51.4732,60271.0
2017-12-26 15:55:00,52.82,52.86,52.78,52.86,130097.0,51.483,51.522,51.444,51.522,130097.0
2017-12-27 09:30:00,52.8,52.85,52.61,52.7,53942.0,51.4635,51.5122,51.2783,51.366,53942.0
2017-12-27 09:35:00,52.71,52.86,52.65,52.82,46127.0,51.3758,51.522,51.3173,51.483,46127.0
2017-12-27 09:40:00,52.82,52.88,52.76,52.77,19085.0,51.483,51.5414,51.4245,51.4342,19085.0
2017-12-27 09:45:00,52.76,52.79,52.71,52.79,11330.0,51.4245,51.4537,51.3758,51.4537,11330.0
2017-12-27 09:50:00,52.79,52.79,52.63,52.73,37803.0,51.4537,51.4537,51.2978,51.3952,37803.0
2017-12-27 09:55:00,52.74,52.77,52.7,52.74,20826.0,51.405,51.4342,51.366,51.405,20826.0
2017-12-27 10:00:00,52.73,52.78,52.68,52.77,20382.0,51.3952,51.444,51.3465,51.4342,20382.0
2017-12-27 10:05:00,52.78,52.8,52.73,52.73,17861.0,51.444,51.4635,51.3952,51.3952,17861.0
2017-12-27 10:10:00,52.72,52.77,52.7,52.72,25046.0,51.3855,51.4342,51.366,51.3855,25046.0
2017-12-27 10:15:00,52.71,52.74,52.62,52.66,59049.0,51.3758,51.405,51.288,51.327,59049.0
2017-12-27 10:20:00,52.66,52.66,52.56,52.59,18707.0,51.327,51.327,51.2295,51.2588,18707.0
2017-12-27 10:25:00,52.58,52.65,52.58,52.62,8979.0,51.249,51.3173,51.249,51.288,8979.0
2017-12-27 10:30:00,52.62,52.65,52.6,52.63,38706.0,51.288,51.3173,51.2685,51.2978,38706.0
2017-12-27 10:35:00,52.63,52.74,52.6,52.61,22890.0,51.2978,51.405,51.2685,51.2783,22890.0
2017-12-27 10:40:00,52.59,52.61,52.57,52.6,9745.0,51.2588,51.2783,51.2393,51.2685,9745.0
2017-12-27 10:45:00,52.59,52.65,52.57,52.6,15922.0,51.2588,51.3173,51.2393,51.2685,15922.0
2017-12-27 10:50:00,52.59,52.63,52.58,52.6,13035.0,51.2588,51.2978,51.249,51.2685,13035.0
2017-12-27 10:55:00,52.6,52.62,52.54,52.55,22694.0,51.2685,51.288,51.2101,51.2198,22694.0
2017-12-27 11:00:00,52.56,52.62,52.55,52.58,12621.0,51.2295,51.288,51.2198,51.249,12621.0
2017-12-27 11:05:00,52.58,52.6,52.53,52.53,15781.0,51.249,51.2685,51.2003,51.2003,15781.0
2017-12-27 11:10:00,52.53,52.55,52.47,52.48,21414.0,51.2003,51.2198,51.1418,51.1516,21414.0
2017-12-27 11:15:00,52.48,52.48,52.37,52.37,28325.0,51.1516,51.1516,51.0444,51.0444,28325.0
2017-12-27 11:20:00,52.37,52.4,52.32,52.33,25332.0,51.0444,51.0736,50.9956,51.0054,25332.0
2017-12-27 11:25:00,52.33,52.41,52.32,52.39,39483.0,51.0054,51.0833,50.9956,51.0639,39483.0
2017-12-27 11:30:00,52.39,52.4,52.37,52.39,6324.0,51.0639,51.0736,51.0444,51.0639,6324.0
2017-12-27 11:35:00,52.4,52.4,52.33,52.36,55741.0,51.0736,51.0736,51.0054,51.0346,55741.0
2017-12-27 11:40:00,52.36,52.42,52.27,52.27,52908.0,51.0346,51.0931,50.9469,50.9469,52908.0
2017-12-27 11:45:00,52.27,52.31,52.23,52.31,31052.0,50.9469,50.9859,50.9079,50.9859,31052.0
2017-12-27 11:50:00,52.31,52.44,52.31,52.43,30348.0,50.9859,51.1126,50.9859,51.1028,30348.0
2017-12-27 11:55:00,52.41,52.43,52.26,52.31,45191.0,51.0833,51.1028,50.9371,50.9859,45191.0
2017-12-27 12:00:00,52.3,52.31,52.22,52.22,19794.0,50.9761,50.9859,50.8982,50.8982,19794.0
2017-12-27 12:05:00,52.22,52.29,52.22,52.23,25169.0,50.8982,50.9664,50.8982,50.9079,25169.0
2017-12-27 12:10:00,52.23,52.25,52.21,52.22,13642.0,50.9079,50.9274,50.8884,50.8982,13642.0
2017-12-27 12:15:00,52.21,52.3,52.2,52.22,38534.0,50.8884,50.9761,50.8787,50.8982,38534.0
2017-12-27 12:20:00,52.21,52.24,52.21,52.23,12509.0,50.8884,50.9176,50.8884,50.9079,12509.0
2017-12-27 12:25:00,52.22,52.24,52.16,52.17,23428.0,50.8982,50.9176,50.8397,50.8494,23428.0
2017-12-27 12:30:00,52.17,52.23,52.16,52.19,22144.0,50.8494,50.9079,50.8397,50.8689,22144.0
2017-12-27 12:35:00,52.18,52.22,52.17,52.19,6616.0,50.8592,50.8982,50.8494,50.8689,6616.0
2017-12-27 12:40:00,52.2,52.22,52.18,52.2,20035.0,50.8787,50.8982,50.8592,50.8787,20035.0
2017-12-27 12:45:00,52.2,52.2,52.17,52.18,12742.0,50.8787,50.8787,50.8494,50.8592,12742.0
2017-12-27 12:50:00,52.17,52.2,52.17,52.18,23146.0,50.8494,50.8787,50.8494,50.8592,23146.0
2017-12-27 12:55:00,52.19,52.21,52.1,52.12,18056.0,50.8689,50.8884,50.7812,50.8007,18056.0
2017-12-27 13:00:00,52.12,52.16,52.1,52.16,5670.0,50.8007,50.8397,50.7812,50.8397,5670.0
2017-12-27 13:05:00,52.16,52.18,52.13,52.15,14679.0,50.8397,50.8592,50.8104,50.8299,14679.0
2017-12-27 13:10:00,52.15,52.18,52.12,52.13,25037.0,50.8299,50.8592,50.8007,50.8104,25037.0
2017-12-27 13:15:00,52.12,52.14,52.08,52.09,22866.0,50.8007,50.8202,50.7617,50.7714,22866.0
2017-12-27 13:20:00,52.09,52.13,52.06,52.13,22764.0,50.7714,50.8104,50.7422,50.8104,22764.0
2017-12-27 13:25:00,52.12,52.14,52.1,52.13,12984.0,50.8007,50.8202,50.7812,50.8104,12984.0
2017-12-27 13:30:00,52.13,52.19,52.13,52.19,23403.0,50.8104,50.8689,50.8104,50.8689,23403.0
2017-12-27 13:35:00,52.19,52.21,52.17,52.21,19267.0,50.8689,50.8884,50.8494,50.8884,19267.0
2017-12-27 13:40:00,52.2,52.23,52.2,52.21,9484.0,50.8787,50.9079,50.8787,50.8884,9484.0
2017-12-27 13:45:00,52.21,52.25,52.2,52.25,10329.0,50.8884,50.9274,50.8787,50.9274,10329.0
2017-12-27 13:50:00,52.24,52.32,52.22,52.31,14383.0,50.9176,50.9956,50.8982,50.9859,14383.0
2017-12-27 13:55:00,52.32,52.33,52.24,52.25,17007.0,50.9956,51.0054,50.9176,50.9274,17007.0
2017-12-27 14:00:00,52.25,52.33,52.22,52.33,54555.0,50.9274,51.0054,50.8982,51.0054,54555.0
2017-12-27 14:05:00,52.33,52.37,52.32,52.34,39006.0,51.0054,51.0444,50.9956,51.0151,39006.0
2017-12-27 14:10:00,52.35,52.4,52.34,52.39,13105.0,51.0249,51.0736,51.0151,51.0639,13105.0
2017-12-27 14:15:00,52.39,52.39,52.34,52.37,12923.0,51.0639,51.0639,51.0151,51.0444,12923.0
2017-12-27 14:20:00,52.36,52.37,52.35,52.37,9300.0,51.0346,51.0444,51.0249,51.0444,9300.0
2017-12-27 14:25:00,52.37,52.44,52.36,52.44,23016.0,51.0444,51.1126,51.0346,51.1126,23016.0
2017-12-27 14:30:00,52.43,52.44,52.39,52.41,12982.0,51.1028,51.1126,51.0639,51.0833,12982.0
2017-12-27 14:35:00,52.4,52.43,52.39,52.42,12635.0,51.0736,51.1028,51.0639,51.0931,12635.0
2017-12-27 14:40:00,52.42,52.43,52.41,52.43,11432.0,51.0931,51.1028,51.0833,51.1028,11432.0
2017-12-27 14:45:00,52.42,52.43,52.41,52.41,17018.0,51.0931,51.1028,51.0833,51.0833,17018.0
2017-12-27 14:50:00,52.41,52.42,52.29,52.29,53113.0,51.0833,51.0931,50.9664,50.9664,53113.0
2017-12-27 14:55:00,52.29,52.34,52.28,52.3,18910.0,50.9664,51.0151,50.9566,50.9761,18910.0
2017-12-27 15:00:00,52.3,52.33,52.28,52.31,15749.0,50.9761,51.0054,50.9566,50.9859,15749.0
2017-12-27 15:05:00,52.31,52.33,52.29,52.32,13146.0,50.9859,51.0054,50.9664,50.9956,13146.0
2017-12-27 15:10:00,52.32,52.32,52.29,52.29,9589.0,50.9956,50.9956,50.9664,50.9664,9589.0
2017-12-27 15:15:00,52.3,52.34,52.28,52.29,46463.0,50.9761,51.0151,50.9566,50.9664,46463.0
2017-12-27 15:20:00,52.29,52.33,52.28,52.3,34727.0,50.9664,51.0054,50.9566,50.9761,34727.0
2017-12-27 15:25:00,52.3,52.34,52.28,52.3,41710.0,50.9761,51.0151,50.9566,50.9761,41710.0
2017-12-27 15:30:00,52.3,52.39,52.29,52.36,43368.0,50.9761,51.0639,50.9664,51.0346,43368.0
2017-12-27 15:35:00,52.36,52.36,52.34,52.36,18994.0,51.0346,51.0346,51.0151,51.0346,18994.0
2017-12-27 15:40:00,52.36,52.36,52.32,52.33,50508.0,51.0346,51.0346,50.9956,51.0054,50508.0
2017-12-27 15:45:00,52.31,52.32,52.27,52.3,36197.0,50.9859,50.9956,50.9469,50.9761,36197.0
2017-12-27 15:50:00,52.3,52.43,52.3,52.39,107535.0,50.9761,51.1028,50.9761,51.0639,107535.0
2017-12-27 15:55:00,52.39,52.45,52.38,52.38,182444.0,51.0639,51.1223,51.0541,51.0541,182444.0
2017-12-28 09:30:00,52.45,52.5,52.32,52.41,23663.0,51.1223,51.1711,50.9956,51.0833,23663.0
2017-12-28 09:35:00,52.43,52.52,52.41,52.44,9298.0,51.1028,51.1906,51.0833,51.1126,9298.0
2017-12-28 09:40:00,52.44,52.45,52.38,52.38,21442.0,51.1126,51.1223,51.0541,51.0541,21442.0
2017-12-28 09:45:00,52.35,52.52,52.34,52.52,24756.0,51.0249,51.1906,51.0151,51.1906,24756.0
2017-12-28 09:50:00,52.52,52.6,52.51,52.6,35112.0,51.1906,51.2685,51.1808,51.2685,35112.0
2017-12-28 09:55:00,52.6,52.63,52.51,52.51,12713.0,51.2685,51.2978,51.1808,51.1808,12713.0
2017-12-28 10:00:00,52.52,52.55,52.47,52.48,17606.0,51.1906,51.2198,51.1418,51.1516,17606.0
2017-12-28 10:05:00,52.48,52.54,52.4,52.4,27879.0,51.1516,51.2101,51.0736,51.0736,27879.0
2017-12-28 10:10:00,52.4,52.42,52.33,52.33,12149.0,51.0736,51.0931,51.0054,51.0054,12149.0
2017-12-28 10:15:00,52.34,52.45,52.33,52.34,133446.0,51.0151,51.1223,51.0054,51.0151,133446.0
2017-12-28 10:20:00,52.33,52.38,52.3,52.35,61511.0,51.0054,51.0541,50.9761,51.0249,61511.0
2017-12-28 10:25:00,52.35,52.36,52.28,52.28,8930.0,51.0249,51.0346,50.9566,50.9566,8930.0
2017-12-28 10:30:00,52.28,52.32,52.26,52.29,14379.0,50.9566,50.9956,50.9371,50.9664,14379.0
2017-12-28 10:35:00,52.3,52.34,52.28,52.34,9447.0,50.9761,51.0151,50.9566,51.0151,9447.0
2017-12-28 10:40:00,52.35,52.38,52.32,52.32,36209.0,51.0249,51.0541,50.9956,50.9956,36209.0
2017-12-28 10:45:00,52.32,52.33,52.27,52.31,20279.0,50.9956,51.0054,50.9469,50.9859,20279.0
2017-12-28 10:50:00,52.32,52.32,52.25,52.26,9547.0,50.9956,50.9956,50.9274,50.9371,9547.0
2017-12-28 10:55:00,52.27,52.29,52.25,52.25,10824.0,50.9469,50.9664,50.9274,50.9274,10824.0
2017-12-28 11:00:00,52.26,52.32,52.26,52.32,19450.0,50.9371,50.9956,50.9371,50.9956,19450.0
2017-12-28 11:05:00,52.31,52.37,52.28,52.37,22187.0,50.9859,51.0444,50.9566,51.0444,22187.0
2017-12-28 11:10:00,52.37,52.38,52.32,52.32,20823.0,51.0444,51.0541,50.9956,50.9956,20823.0
2017-12-28 11:15:00,52.32,52.39,52.32,52.38,22208.0,50.9956,51.0639,50.9956,51.0541,22208.0
2017-12-28 11:20:00,52.37,52.44,52.34,52.39,27671.0,51.0444,51.1126,51.0151,51.0639,27671.0
2017-12-28 11:25:00,52.38,52.38,52.29,52.3,8307.0,51.0541,51.0541,50.9664,50.9761,8307.0
2017-12-28 11:30:00,52.3,52.33,52.28,52.28,16991.0,50.9761,51.0054,50.9566,50.9566,16991.0
2017-12-28 11:35:00,52.28,52.28,52.25,52.28,5341.0,50.9566,50.9566,50.9274,50.9566,5341.0
2017-12-28 11:40:00,52.28,52.32,52.27,52.32,8526.0,50.9566,50.9956,50.9469,50.9956,8526.0
2017-12-28 11:45:00,52.32,52.33,52.3,52.33,4100.0,50.9956,51.0054,50.9761,51.0054,4100.0
2017-12-28 11:50:00,52.32,52.39,52.32,52.37,30971.0,50.9956,51.0639,50.9956,51.0444,30971.0
2017-12-28 11:55:00,52.37,52.38,52.27,52.27,20641.0,51.0444,51.0541,50.9469,50.9469,20641.0
2017-12-28 12:00:00,52.28,52.3,52.26,52.29,8275.0,50.9566,50.9761,50.9371,50.9664,8275.0
2017-12-28 12:05:00,52.28,52.3,52.27,52.27,5760.0,50.9566,50.9761,50.9469,50.9469,5760.0
2017-12-28 12:10:00,52.28,52.29,52.25,52.26,18552.0,50.9566,50.9664,50.9274,50.9371,18552.0
2017-12-28 12:15:00,52.25,52.26,52.23,52.23,20653.0,50.9274,50.9371,50.9079,50.9079,20653.0
2017-12-28 12:20:00,52.24,52.26,52.24,52.26,5944.0,50.9176,50.9371,50.9176,50.9371,5944.0
2017-12-28 12:25:00,52.25,52.27,52.25,52.27,4389.0,50.9274,50.9469,50.9274,50.9469,4389.0
2017-12-28 12:30:00,52.27,52.29,52.27,52.28,4241.0,50.9469,50.9664,50.9469,50.9566,4241.0
2017-12-28 12:35:00,52.28,52.33,52.27,52.31,10114.0,50.9566,51.0054,50.9469,50.9859,10114.0
2017-12-28 12:40:00,52.31,52.31,52.28,52.28,6355.0,50.9859,50.9859,50.9566,50.9566,6355.0
2017-12-28 12:45:00,52.29,52.32,52.29,52.31,2300.0,50.9664,50.9956,50.9664,50.9859,2300.0
2017-12-28 12:50:00,52.32,52.34,52.32,52.32,4100.0,50.9956,51.0151,50.9956,50.9956,4100.0
2017-12-28 12:55:00,52.32,52.34,52.28,52.33,29445.0,50.9956,51.0151,50.9566,51.0054,29445.0
2017-12-28 13:00:00,52.33,52.33,52.31,52.32,5485.0,51.0054,51.0054,50.9859,50.9956,5485.0
2017-12-28 13:05:00,52.33,52.35,52.33,52.35,5608.0,51.0054,51.0249,51.0054,51.0249,5608.0
2017-12-28 13:10:00,52.36,52.36,52.31,52.32,10024.0,51.0346,51.0346,50.9859,50.9956,10024.0
2017-12-28 13:15:00,52.31,52.32,52.29,52.3,6550.0,50.9859,50.9956,50.9664,50.9761,6550.0
2017-12-28 13:20:00,52.3,52.36,52.29,52.31,16844.0,50.9761,51.0346,50.9664,50.9859,16844.0
2017-12-28 13:25:00,52.33,52.33,52.32,52.32,1423.0,51.0054,51.0054,50.9956,50.9956,1423.0
2017-12-28 13:30:00,52.32,52.32,52.26,52.27,4800.0,50.9956,50.9956,50.9371,50.9469,4800.0
2017-12-28 13:35:00,52.27,52.28,52.26,52.27,14512.0,50.9469,50.9566,50.9371,50.9469,14512.0
2017-12-28 13:40:00,52.28,52.28,52.26,52.27,2900.0,50.9566,50.9566,50.9371,50.9469,2900.0
2017-12-28 13:45:00,52.28,52.28,52.26,52.27,2300.0,50.9566,50.9566,50.9371,50.9469,2300.0
2017-12-28 13:50:00,52.28,52.29,52.23,52.23,9629.0,50.9566,50.9664,50.9079,50.9079,9629.0
2017-12-28 13:55:00,52.24,52.25,52.22,52.22,24786.0,50.9176,50.9274,50.8982,50.8982,24786.0
2017-12-28 14:00:00,52.23,52.24,52.22,52.22,6210.0,50.9079,50.9176,50.8982,50.8982,6210.0
2017-12-28 14:05:00,52.23,52.24,52.23,52.24,1000.0,50.9079,50.9176,50.9079,50.9176,1000.0
2017-12-28 14:10:00,52.24,52.25,52.24,52.25,8209.0,50.9176,50.9274,50.9176,50.9274,8209.0
2017-12-28 14:15:00,52.25,52.27,52.25,52.27,5706.0,50.9274,50.9469,50.9274,50.9469,5706.0
2017-12-28 14:20:00,52.27,52.3,52.27,52.29,8919.0,50.9469,50.9761,50.9469,50.9664,8919.0
2017-12-28 14:25:00,52.3,52.3,52.28,52.28,7703.0,50.9761,50.9761,50.9566,50.9566,7703.0
2017-12-28 14:30:00,52.28,52.35,52.28,52.35,17879.0,50.9566,51.0249,50.9566,51.0249,17879.0
2017-12-28 14:35:00,52.34,52.34,52.3,52.32,8941.0,51.0151,51.0151,50.9761,50.9956,8941.0
2017-12-28 14:40:00,52.34,52.34,52.32,52.34,4259.0,51.0151,51.0151,50.9956,51.0151,4259.0
2017-12-28 14:45:00,52.34,52.38,52.34,52.38,18168.0,51.0151,51.0541,51.0151,51.0541,18168.0
2017-12-28 14:50:00,52.38,52.4,52.35,52.36,11174.0,51.0541,51.0736,51.0249,51.0346,11174.0
2017-12-28 14:55:00,52.36,52.39,52.36,52.37,3333.0,51.0346,51.0639,51.0346,51.0444,3333.0
2017-12-28 15:00:00,52.36,52.39,52.36,52.37,11586.0,51.0346,51.0639,51.0346,51.0444,11586.0
2017-12-28 15:05:00,52.37,52.38,52.34,52.35,9783.0,51.0444,51.0541,51.0151,51.0249,9783.0
2017-12-28 15:10:00,52.36,52.43,52.35,52.43,14942.0,51.0346,51.1028,51.0249,51.1028,14942.0
2017-12-28 15:15:00,52.44,52.47,52.41,52.44,16803.0,51.1126,51.1418,51.0833,51.1126,16803.0
2017-12-28 15:20:00,52.44,52.48,52.43,52.45,10768.0,51.1126,51.1516,51.1028,51.1223,10768.0
2017-12-28 15:25:00,52.44,52.45,52.4,52.42,13070.0,51.1126,51.1223,51.0736,51.0931,13070.0
2017-12-28 15:30:00,52.43,52.43,52.39,52.4,14856.0,51.1028,51.1028,51.0639,51.0736,14856.0
2017-12-28 15:35:00,52.4,52.42,52.39,52.42,23856.0,51.0736,51.0931,51.0639,51.0931,23856.0
2017-12-28 15:40:00,52.41,52.44,52.4,52.41,22975.0,51.0833,51.1126,51.0736,51.0833,22975.0
2017-12-28 15:45:00,52.41,52.44,52.41,52.42,20722.0,51.0833,51.1126,51.0833,51.0931,20722.0
2017-12-28 15:50:00,52.44,52.46,52.42,52.46,31728.0,51.1126,51.1321,51.0931,51.1321,31728.0
2017-12-28 15:55:00,52.46,52.48,52.43,52.45,82790.0,51.1321,51.1516,51.1028,51.1223,82790.0
2017-12-29 09:30:00,52.42,52.82,52.42,52.68,84816.0,51.0931,51.483,51.0931,51.3465,84816.0
2017-12-29 09:35:00,52.72,52.72,52.51,52.64,10650.0,51.3855,51.3855,51.1808,51.3075,10650.0
2017-12-29 09:40:00,52.65,52.67,52.54,52.54,11607.0,51.3173,51.3368,51.2101,51.2101,11607.0
2017-12-29 09:45:00,52.52,52.7,52.5,52.61,50492.0,51.1906,51.366,51.1711,51.2783,50492.0
2017-12-29 09:50:00,52.62,52.8,52.6,52.62,55678.0,51.288,51.4635,51.2685,51.288,55678.0
2017-12-29 09:55:00,52.61,52.61,52.46,52.6,54421.0,51.2783,51.2783,51.1321,51.2685,54421.0
2017-12-29 10:00:00,52.58,52.61,52.51,52.51,13496.0,51.249,51.2783,51.1808,51.1808,13496.0
2017-12-29 10:05:00,52.53,52.56,52.5,52.51,8406.0,51.2003,51.2295,51.1711,51.1808,8406.0
2017-12-29 10:10:00,52.55,52.56,52.42,52.42,14453.0,51.2198,51.2295,51.0931,51.0931,14453.0
2017-12-29 10:15:00,52.42,52.48,52.41,52.45,12911.0,51.0931,51.1516,51.0833,51.1223,12911.0
2017-12-29 10:20:00,52.45,52.47,52.44,52.46,13974.0,51.1223,51.1418,51.1126,51.1321,13974.0
2017-12-29 10:25:00,52.46,52.52,52.45,52.45,13324.0,51.1321,51.1906,51.1223,51.1223,13324.0
2017-12-29 10:30:00,52.45,52.46,52.41,52.46,11679.0,51.1223,51.1321,51.0833,51.1321,11679.0
2017-12-29 10:35:00,52.46,52.47,52.42,52.43,38947.0,51.1321,51.1418,51.0931,51.1028,38947.0
2017-12-29 10:40:00,52.43,52.45,52.4,52.41,10326.0,51.1028,51.1223,51.0736,51.0833,10326.0
2017-12-29 10:45:00,52.41,52.43,52.37,52.43,13209.0,51.0833,51.1028,51.0444,51.1028,13209.0
2017-12-29 10:50:00,52.43,52.46,52.38,52.38,14232.0,51.1028,51.1321,51.0541,51.0541,14232.0
2017-12-29 10:55:00,52.38,52.45,52.34,52.41,18676.0,51.0541,51.1223,51.0151,51.0833,18676.0
2017-12-29 11:00:00,52.42,52.45,52.37,52.37,11546.0,51.0931,51.1223,51.0444,51.0444,11546.0
2017-12-29 11:05:00,52.38,52.44,52.38,52.42,25901.0,51.0541,51.1126,51.0541,51.0931,25901.0
2017-12-29 11:10:00,52.43,52.44,52.37,52.38,26467.0,51.1028,51.1126,51.0444,51.0541,26467.0
2017-12-29 11:15:00,52.38,52.39,52.36,52.39,7281.0,51.0541,51.0639,51.0346,51.0639,7281.0
2017-12-29 11:20:00,52.39,52.43,52.37,52.4,25838.0,51.0639,51.1028,51.0444,51.0736,25838.0
2017-12-29 11:25:00,52.41,52.41,52.36,52.37,7634.0,51.0833,51.0833,51.0346,51.0444,7634.0
2017-12-29 11:30:00,52.37,52.5,52.31,52.38,106138.0,51.0444,51.1711,50.9859,51.0541,106138.0
2017-12-29 11:35:00,52.4,52.41,52.38,52.39,45287.0,51.0736,51.0833,51.0541,51.0639,45287.0
2017-12-29 11:40:00,52.4,52.4,52.37,52.39,5267.0,51.0736,51.0736,51.0444,51.0639,5267.0
2017-12-29 11:45:00,52.4,52.41,52.34,52.34,11938.0,51.0736,51.0833,51.0151,51.0151,11938.0
2017-12-29 11:50:00,52.37,52.38,52.34,52.34,6061.0,51.0444,51.0541,51.0151,51.0151,6061.0
2017-12-29 11:55:00,52.34,52.34,52.32,52.33,2925.0,51.0151,51.0151,50.9956,51.0054,2925.0
2017-12-29 12:00:00,52.33,52.35,52.32,52.34,12606.0,51.0054,51.0249,50.9956,51.0151,12606.0
2017-12-29 12:05:00,52.34,52.37,52.32,52.33,8169.0,51.0151,51.0444,50.9956,51.0054,8169.0
2017-12-29 12:10:00,52.32,52.35,52.31,52.32,4399.0,50.9956,51.0249,50.9859,50.9956,4399.0
2017-12-29 12:15:00,52.32,52.33,52.31,52.33,2500.0,50.9956,51.0054,50.9859,51.0054,2500.0
2017-12-29 12:20:00,52.33,52.35,52.32,52.32,3955.0,51.0054,51.0249,50.9956,50.9956,3955.0
2017-12-29 12:25:00,52.33,52.38,52.31,52.37,47533.0,51.0054,51.0541,50.9859,51.0444,47533.0
2017-12-29 12:30:00,52.38,52.4,52.31,52.35,22177.0,51.0541,51.0736,50.9859,51.0249,22177.0
2017-12-29 12:35:00,52.34,52.35,52.28,52.3,11453.0,51.0151,51.0249,50.9566,50.9761,11453.0
2017-12-29 12:40:00,52.3,52.3,52.28,52.29,6555.0,50.9761,50.9761,50.9566,50.9664,6555.0
2017-12-29 12:45:00,52.31,52.31,52.27,52.3,20825.0,50.9859,50.9859,50.9469,50.9761,20825.0
2017-12-29 12:50:00,52.29,52.31,52.27,52.28,7903.0,50.9664,50.9859,50.9469,50.9566,7903.0
2017-12-29 12:55:00,52.28,52.3,52.21,52.22,26799.0,50.9566,50.9761,50.8884,50.8982,26799.0
2017-12-29 13:00:00,52.23,52.27,52.21,52.21,6789.0,50.9079,50.9469,50.8884,50.8884,6789.0
2017-12-29 13:05:00,52.2,52.26,52.19,52.26,15100.0,50.8787,50.9371,50.8689,50.9371,15100.0
2017-12-29 13:10:00,52.26,52.28,52.24,52.26,6117.0,50.9371,50.9566,50.9176,50.9371,6117.0
2017-12-29 13:15:00,52.26,52.29,52.26,52.28,4065.0,50.9371,50.9664,50.9371,50.9566,4065.0
2017-12-29 13:20:00,52.29,52.32,52.28,52.29,13767.0,50.9664,50.9956,50.9566,50.9664,13767.0
2017-12-29 13:25:00,52.3,52.3,52.25,52.25,5300.0,50.9761,50.9761,50.9274,50.9274,5300.0
2017-12-29 13:30:00,52.25,52.26,52.23,52.26,3996.0,50.9274,50.9371,50.9079,50.9371,3996.0
2017-12-29 13:35:00,52.26,52.27,52.21,52.21,6288.0,50.9371,50.9469,50.8884,50.8884,6288.0
2017-12-29 13:40:00,52.21,52.21,52.14,52.2,24957.0,50.8884,50.8884,50.8202,50.8787,24957.0
2017-12-29 13:45:00,52.2,52.21,52.19,52.21,5300.0,50.8787,50.8884,50.8689,50.8884,5300.0
2017-12-29 13:50:00,52.19,52.2,52.15,52.16,9898.0,50.8689,50.8787,50.8299,50.8397,9898.0
2017-12-29 13:55:00,52.15,52.21,52.15,52.16,12260.0,50.8299,50.8884,50.8299,50.8397,12260.0
2017-12-29 14:00:00,52.19,52.21,52.17,52.2,6506.0,50.8689,50.8884,50.8494,50.8787,6506.0
2017-12-29 14:05:00,52.2,52.22,52.19,52.21,15713.0,50.8787,50.8982,50.8689,50.8884,15713.0
2017-12-29 14:10:00,52.21,52.21,52.18,52.19,7768.0,50.8884,50.8884,50.8592,50.8689,7768.0
2017-12-29 14:15:00,52.19,52.23,52.19,52.22,19290.0,50.8689,50.9079,50.8689,50.8982,19290.0
2017-12-29 14:20:00,52.22,52.22,52.16,52.18,8587.0,50.8982,50.8982,50.8397,50.8592,8587.0
2017-12-29 14:25:00,52.18,52.22,52.16,52.2,17161.0,50.8592,50.8982,50.8397,50.8787,17161.0
2017-12-29 14:30:00,52.21,52.26,52.2,52.24,22291.0,50.8884,50.9371,50.8787,50.9176,22291.0
2017-12-29 14:35:00,52.23,52.24,52.21,52.24,6858.0,50.9079,50.9176,50.8884,50.9176,6858.0
2017-12-29 14:40:00,52.25,52.31,52.24,52.29,20759.0,50.9274,50.9859,50.9176,50.9664,20759.0
2017-12-29 14:45:00,52.29,52.3,52.23,52.28,16381.0,50.9664,50.9761,50.9079,50.9566,16381.0
2017-12-29 14:50:00,52.28,52.3,52.27,52.29,22387.0,50.9566,50.9761,50.9469,50.9664,22387.0
2017-12-29 14:55:00,52.29,52.31,52.26,52.3,20538.0,50.9664,50.9859,50.9371,50.9761,20538.0
2017-12-29 15:00:00,52.29,52.3,52.25,52.25,13990.0,50.9664,50.9761,50.9274,50.9274,13990.0
2017-12-29 15:05:00,52.25,52.26,52.24,52.24,7431.0,50.9274,50.9371,50.9176,50.9176,7431.0
2017-12-29 15:10:00,52.23,52.25,52.23,52.25,15973.0,50.9079,50.9274,50.9079,50.9274,15973.0
2017-12-29 15:15:00,52.25,52.25,52.12,52.22,57789.0,50.9274,50.9274,50.8007,50.8982,57789.0
2017-12-29 15:20:00,52.23,52.26,52.19,52.24,30761.0,50.9079,50.9371,50.8689,50.9176,30761.0
2017-12-29 15:25:00,52.25,52.25,52.2,52.21,11390.0,50.9274,50.9274,50.8787,50.8884,11390.0
2017-12-29 15:30:00,52.22,52.25,52.21,52.24,32778.0,50.8982,50.9274,50.8884,50.9176,32778.0
2017-12-29 15:35:00,52.24,52.24,52.19,52.2,16339.0,50.9176,50.9176,50.8689,50.8787,16339.0
2017-12-29 15:40:00,52.2,52.21,52.16,52.18,23525.0,50.8787,50.8884,50.8397,50.8592,23525.0
2017-12-29 15:45:00,52.18,52.23,52.16,52.23,55820.0,50.8592,50.9079,50.8397,50.9079,55820.0
2017-12-29 15:50:00,52.19,52.22,52.12,52.13,88665.0,50.8689,50.8982,50.8007,50.8104,88665.0
2017-12-29 15:55:00,52.13,52.16,52.01,52.02,231719.0,50.8104,50.8397,50.6935,50.7032,231719.0
2018-01-02 09:30:00,52.33,52.57,52.08,52.26,76694.0,51.0054,51.2393,50.7617,50.9371,76694.0
2018-01-02 09:35:00,52.25,52.32,52.1,52.17,67372.0,50.9274,50.9956,50.7812,50.8494,67372.0
2018-01-02 09:40:00,52.21,52.27,52.07,52.11,38300.0,50.8884,50.9469,50.752,50.7909,38300.0
2018-01-02 09:45:00,52.1,52.14,51.9,51.9,113820.0,50.7812,50.8202,50.5863,50.5863,113820.0
2018-01-02 09:50:00,51.9,52.13,51.9,52.12,36296.0,50.5863,50.8104,50.5863,50.8007,36296.0
2018-01-02 09:55:00,52.12,52.25,52.07,52.21,25545.0,50.8007,50.9274,50.752,50.8884,25545.0
2018-01-02 10:00:00,52.22,52.28,52.09,52.13,59469.0,50.8982,50.9566,50.7714,50.8104,59469.0
2018-01-02 10:05:00,52.16,52.25,52.14,52.23,26983.0,50.8397,50.9274,50.8202,50.9079,26983.0
2018-01-02 10:10:00,52.22,52.22,52.16,52.17,15318.0,50.8982,50.8982,50.8397,50.8494,15318.0
2018-01-02 10:15:00,52.17,52.26,52.17,52.26,30157.0,50.8494,50.9371,50.8494,50.9371,30157.0
2018-01-02 10:20:00,52.26,52.27,52.11,52.12,34389.0,50.9371,50.9469,50.7909,50.8007,34389.0
2018-01-02 10:25:00,52.11,52.18,52.1,52.18,32635.0,50.7909,50.8592,50.7812,50.8592,32635.0
2018-01-02 10:30:00,52.19,52.2,52.13,52.15,15155.0,50.8689,50.8787,50.8104,50.8299,15155.0
2018-01-02 10:35:00,52.15,52.17,52.05,52.12,58552.0,50.8299,50.8494,50.7325,50.8007,58552.0
2018-01-02 10:40:00,52.12,52.25,52.09,52.2,34177.0,50.8007,50.9274,50.7714,50.8787,34177.0
2018-01-02 10:45:00,52.18,52.27,52.15,52.2,56855.0,50.8592,50.9469,50.8299,50.8787,56855.0
2018-01-02 10:50:00,52.21,52.32,52.18,52.31,41360.0,50.8884,50.9956,50.8592,50.9859,41360.0
2018-01-02 10:55:00,52.31,52.37,52.29,52.34,90069.0,50.9859,51.0444,50.9664,51.0151,90069.0
2018-01-02 11:00:00,52.34,52.36,52.31,52.35,26682.0,51.0151,51.0346,50.9859,51.0249,26682.0
2018-01-02 11:05:00,52.35,52.35,52.26,52.26,28594.0,51.0249,51.0249,50.9371,50.9371,28594.0
2018-01-02 11:10:00,52.26,52.3,52.25,52.29,24688.0,50.9371,50.9761,50.9274,50.9664,24688.0
2018-01-02 11:15:00,52.29,52.32,52.25,52.3,27252.0,50.9664,50.9956,50.9274,50.9761,27252.0
2018-01-02 11:20:00,52.29,52.29,52.2,52.2,32899.0,50.9664,50.9664,50.8787,50.8787,32899.0
2018-01-02 11:25:00,52.2,52.31,52.19,52.3,40201.0,50.8787,50.9859,50.8689,50.9761,40201.0
2018-01-02 11:30:00,52.3,52.31,52.26,52.3,22198.0,50.9761,50.9859,50.9371,50.9761,22198.0
2018-01-02 11:35:00,52.29,52.37,52.27,52.35,22986.0,50.9664,51.0444,50.9469,51.0249,22986.0
2018-01-02 11:40:00,52.34,52.34,52.28,52.31,18851.0,51.0151,51.0151,50.9566,50.9859,18851.0
2018-01-02 11:45:00,52.31,52.32,52.25,52.27,19707.0,50.9859,50.9956,50.9274,50.9469,19707.0
2018-01-02 11:50:00,52.27,52.31,52.26,52.31,17981.0,50.9469,50.9859,50.9371,50.9859,17981.0
2018-01-02 11:55:00,52.32,52.36,52.29,52.34,28742.0,50.9956,51.0346,50.9664,51.0151,28742.0
2018-01-02 12:00:00,52.33,52.49,52.32,52.47,63090.0,51.0054,51.1613,50.9956,51.1418,63090.0
2018-01-02 12:05:00,52.47,52.54,52.47,52.54,49491.0,51.1418,51.2101,51.1418,51.2101,49491.0
2018-01-02 12:10:00,52.54,52.55,52.48,52.49,30077.0,51.2101,51.2198,51.1516,51.1613,30077.0
2018-01-02 12:15:00,52.49,52.51,52.48,52.49,50031.0,51.1613,51.1808,51.1516,51.1613,50031.0
2018-01-02 12:20:00,52.49,52.51,52.45,52.5,10913.0,51.1613,51.1808,51.1223,51.1711,10913.0
2018-01-02 12:25:00,52.5,52.52,52.48,52.52,30280.0,51.1711,51.1906,51.1516,51.1906,30280.0
2018-01-02 12:30:00,52.52,52.61,52.48,52.49,58674.0,51.1906,51.2783,51.1516,51.1613,58674.0
2018-01-02 12:35:00,52.49,52.59,52.48,52.59,26157.0,51.1613,51.2588,51.1516,51.2588,26157.0
2018-01-02 12:40:00,52.59,52.59,52.51,52.57,48063.0,51.2588,51.2588,51.1808,51.2393,48063.0
2018-01-02 12:45:00,52.58,52.6,52.54,52.57,56856.0,51.249,51.2685,51.2101,51.2393,56856.0
2018-01-02 12:50:00,52.57,52.64,52.57,52.61,9779.0,51.2393,51.3075,51.2393,51.2783,9779.0
2018-01-02 12:55:00,52.62,52.69,52.61,52.67,26613.0,51.288,51.3563,51.2783,51.3368,26613.0
2018-01-02 13:00:00,52.69,52.69,52.59,52.63,18145.0,51.3563,51.3563,51.2588,51.2978,18145.0
2018-01-02 13:05:00,52.62,52.66,52.61,52.66,6500.0,51.288,51.327,51.2783,51.327,6500.0
2018-01-02 13:10:00,52.65,52.74,52.65,52.73,31420.0,51.3173,51.405,51.3173,51.3952,31420.0
2018-01-02 13:15:00,52.74,52.74,52.68,52.73,15513.0,51.405,51.405,51.3465,51.3952,15513.0
2018-01-02 13:20:00,52.73,52.76,52.7,52.7,38885.0,51.3952,51.4245,51.366,51.366,38885.0
2018-01-02 13:25:00,52.71,52.75,52.71,52.75,9574.0,51.3758,51.4147,51.3758,51.4147,9574.0
2018-01-02 13:30:00,52.75,52.77,52.73,52.75,12111.0,51.4147,51.4342,51.3952,51.4147,12111.0
2018-01-02 13:35:00,52.76,52.76,52.72,52.74,17407.0,51.4245,51.4245,51.3855,51.405,17407.0
2018-01-02 13:40:00,52.75,52.8,52.74,52.78,59930.0,51.4147,51.4635,51.405,51.444,59930.0
2018-01-02 13:45:00,52.77,52.81,52.75,52.8,35536.0,51.4342,51.4732,51.4147,51.4635,35536.0
2018-01-02 13:50:00,52.8,52.82,52.77,52.77,24213.0,51.4635,51.483,51.4342,51.4342,24213.0
2018-01-02 13:55:00,52.78,52.79,52.7,52.76,19669.0,51.444,51.4537,51.366,51.4245,19669.0
2018-01-02 14:00:00,52.77,52.8,52.75,52.78,22124.0,51.4342,51.4635,51.4147,51.444,22124.0
2018-01-02 14:05:00,52.77,52.79,52.7,52.78,46856.0,51.4342,51.4537,51.366,51.444,46856.0
2018-01-02 14:10:00,52.79,52.89,52.79,52.87,42593.0,51.4537,51.5512,51.4537,51.5317,42593.0
2018-01-02 14:15:00,52.86,52.89,52.81,52.82,38426.0,51.522,51.5512,51.4732,51.483,38426.0
2018-01-02 14:20:00,52.81,52.88,52.78,52.85,50929.0,51.4732,51.5414,51.444,51.5122,50929.0
2018-01-02 14:25:00,52.85,52.85,52.75,52.78,18603.0,51.5122,51.5122,51.4147,51.444,18603.0
2018-01-02 14:30:00,52.79,52.81,52.77,52.79,10724.0,51.4537,51.4732,51.4342,51.4537,10724.0
2018-01-02 14:35:00,52.78,52.83,52.78,52.8,8253.0,51.444,51.4927,51.444,51.4635,8253.0
2018-01-02 14:40:00,52.8,52.85,52.78,52.85,10698.0,51.4635,51.5122,51.444,51.5122,10698.0
2018-01-02 14:45:00,52.85,52.87,52.83,52.83,20638.0,51.5122,51.5317,51.4927,51.4927,20638.0
2018-01-02 14:50:00,52.83,52.93,52.83,52.93,23247.0,51.4927,51.5902,51.4927,51.5902,23247.0
2018-01-02 14:55:00,52.92,52.92,52.86,52.88,29280.0,51.5804,51.5804,51.522,51.5414,29280.0
2018-01-02 15:00:00,52.88,52.9,52.86,52.88,15152.0,51.5414,51.5609,51.522,51.5414,15152.0
2018-01-02 15:05:00,52.87,52.9,52.85,52.86,18114.0,51.5317,51.5609,51.5122,51.522,18114.0
2018-01-02 15:10:00,52.86,52.91,52.86,52.9,12924.0,51.522,51.5707,51.522,51.5609,12924.0
2018-01-02 15:15:00,52.9,52.91,52.88,52.9,11120.0,51.5609,51.5707,51.5414,51.5609,11120.0
2018-01-02 15:20:00,52.9,52.95,52.89,52.95,39644.0,51.5609,51.6097,51.5512,51.6097,39644.0
2018-01-02 15:25:00,52.95,52.99,52.94,52.98,38727.0,51.6097,51.6487,51.5999,51.6389,38727.0
2018-01-02 15:30:00,52.98,53.0,52.94,52.94,44453.0,51.6389,51.6584,51.5999,51.5999,44453.0
2018-01-02 15:35:00,52.94,52.94,52.9,52.94,33933.0,51.5999,51.5999,51.5609,51.5999,33933.0
2018-01-02 15:40:00,52.95,52.97,52.9,52.94,52025.0,51.6097,51.6292,51.5609,51.5999,52025.0
2018-01-02 15:45:00,52.94,52.99,52.91,52.93,48918.0,51.5999,51.6487,51.5707,51.5902,48918.0
2018-01-02 15:50:00,52.93,53.01,52.92,52.97,118091.0,51.5902,51.6682,51.5804,51.6292,118091.0
2018-01-02 15:55:00,52.97,53.01,52.94,53.0,209863.0,51.6292,51.6682,51.5999,51.6584,209863.0
2018-01-03 09:30:00,52.87,52.87,52.58,52.59,184583.0,51.5317,51.5317,51.249,51.2588,184583.0
2018-01-03 09:35:00,52.59,52.63,52.47,52.58,39238.0,51.2588,51.2978,51.1418,51.249,39238.0
2018-01-03 09:40:00,52.58,52.63,52.41,52.44,32842.0,51.249,51.2978,51.0833,51.1126,32842.0
2018-01-03 09:45:00,52.42,52.55,52.33,52.37,42139.0,51.0931,51.2198,51.0054,51.0444,42139.0
2018-01-03 09:50:00,52.39,52.4,52.24,52.34,92939.0,51.0639,51.0736,50.9176,51.0151,92939.0
2018-01-03 09:55:00,52.34,52.35,52.2,52.3,43467.0,51.0151,51.0249,50.8787,50.9761,43467.0
2018-01-03 10:00:00,52.32,52.4,52.23,52.4,77950.0,50.9956,51.0736,50.9079,51.0736,77950.0
2018-01-03 10:05:00,52.37,52.48,52.31,52.45,28680.0,51.0444,51.1516,50.9859,51.1223,28680.0
2018-01-03 10:10:00,52.44,52.48,52.32,52.39,23145.0,51.1126,51.1516,50.9956,51.0639,23145.0
2018-01-03 10:15:00,52.38,52.44,52.38,52.38,14712.0,51.0541,51.1126,51.0541,51.0541,14712.0
2018-01-03 10:20:00,52.41,52.44,52.38,52.41,19244.0,51.0833,51.1126,51.0541,51.0833,19244.0
2018-01-03 10:25:00,52.43,52.5,52.4,52.48,23145.0,51.1028,51.1711,51.0736,51.1516,23145.0
2018-01-03 10:30:00,52.49,52.5,52.31,52.32,521662.0,51.1613,51.1711,50.9859,50.9956,521662.0
2018-01-03 10:35:00,52.31,52.39,52.25,52.39,164200.0,50.9859,51.0639,50.9274,51.0639,164200.0
2018-01-03 10:40:00,52.38,52.43,52.3,52.31,188433.0,51.0541,51.1028,50.9761,50.9859,188433.0
2018-01-03 10:45:00,52.33,52.36,52.21,52.28,44043.0,51.0054,51.0346,50.8884,50.9566,44043.0
2018-01-03 10:50:00,52.27,52.36,52.25,52.3,95668.0,50.9469,51.0346,50.9274,50.9761,95668.0
2018-01-03 10:55:00,52.32,52.34,52.18,52.23,58989.0,50.9956,51.0151,50.8592,50.9079,58989.0
2018-01-03 11:00:00,52.23,52.28,52.19,52.19,114272.0,50.9079,50.9566,50.8689,50.8689,114272.0
2018-01-03 11:05:00,52.18,52.32,52.18,52.28,97942.0,50.8592,50.9956,50.8592,50.9566,97942.0
2018-01-03 11:10:00,52.29,52.34,52.25,52.31,36072.0,50.9664,51.0151,50.9274,50.9859,36072.0
2018-01-03 11:15:00,52.31,52.37,52.28,52.35,33046.0,50.9859,51.0444,50.9566,51.0249,33046.0
2018-01-03 11:20:00,52.34,52.39,52.32,52.35,28112.0,51.0151,51.0639,50.9956,51.0249,28112.0
2018-01-03 11:25:00,52.35,52.37,52.32,52.35,25011.0,51.0249,51.0444,50.9956,51.0249,25011.0
2018-01-03 11:30:00,52.37,52.5,52.37,52.47,42643.0,51.0444,51.1711,51.0444,51.1418,42643.0
2018-01-03 11:35:00,52.46,52.47,52.39,52.41,25248.0,51.1321,51.1418,51.0639,51.0833,25248.0
2018-01-03 11:40:00,52.42,52.5,52.37,52.49,31274.0,51.0931,51.1711,51.0444,51.1613,31274.0
2018-01-03 11:45:00,52.5,52.62,52.49,52.6,28472.0,51.1711,51.288,51.1613,51.2685,28472.0
2018-01-03 11:50:00,52.61,52.63,52.51,52.55,32188.0,51.2783,51.2978,51.1808,51.2198,32188.0
2018-01-03 11:55:00,52.55,52.55,52.49,52.51,19518.0,51.2198,51.2198,51.1613,51.1808,19518.0
2018-01-03 12:00:00,52.5,52.5,52.38,52.42,28382.0,51.1711,51.1711,51.0541,51.0931,28382.0
2018-01-03 12:05:00,52.42,52.44,52.38,52.41,23112.0,51.0931,51.1126,51.0541,51.0833,23112.0
2018-01-03 12:10:00,52.41,52.44,52.38,52.42,24635.0,51.0833,51.1126,51.0541,51.0931,24635.0
2018-01-03 12:15:00,52.43,52.47,52.4,52.44,29260.0,51.1028,51.1418,51.0736,51.1126,29260.0
2018-01-03 12:20:00,52.44,52.44,52.37,52.38,18686.0,51.1126,51.1126,51.0444,51.0541,18686.0
2018-01-03 12:25:00,52.38,52.42,52.36,52.39,20355.0,51.0541,51.0931,51.0346,51.0639,20355.0
2018-01-03 12:30:00,52.4,52.4,52.3,52.39,42282.0,51.0736,51.0736,50.9761,51.0639,42282.0
2018-01-03 12:35:00,52.4,52.42,52.38,52.4,18806.0,51.0736,51.0931,51.0541,51.0736,18806.0
2018-01-03 12:40:00,52.41,52.44,52.36,52.43,18447.0,51.0833,51.1126,51.0346,51.1028,18447.0
2018-01-03 12:45:00,52.43,52.46,52.41,52.42,34070.0,51.1028,51.1321,51.0833,51.0931,34070.0
2018-01-03 12:50:00,52.44,52.44,52.38,52.38,31427.0,51.1126,51.1126,51.0541,51.0541,31427.0
2018-01-03 12:55:00,52.38,52.4,52.34,52.35,34952.0,51.0541,51.0736,51.0151,51.0249,34952.0
2018-01-03 13:00:00,52.36,52.37,52.29,52.3,35403.0,51.0346,51.0444,50.9664,50.9761,35403.0
2018-01-03 13:05:00,52.3,52.39,52.3,52.39,22057.0,50.9761,51.0639,50.9761,51.0639,22057.0
2018-01-03 13:10:00,52.4,52.4,52.32,52.34,18111.0,51.0736,51.0736,50.9956,51.0151,18111.0
2018-01-03 13:15:00,52.34,52.35,52.31,52.35,50145.0,51.0151,51.0249,50.9859,51.0249,50145.0
2018-01-03 13:20:00,52.34,52.37,52.31,52.33,14425.0,51.0151,51.0444,50.9859,51.0054,14425.0
2018-01-03 13:25:00,52.34,52.34,52.29,52.29,17520.0,51.0151,51.0151,50.9664,50.9664,17520.0
2018-01-03 13:30:00,52.3,52.31,52.28,52.31,24527.0,50.9761,50.9859,50.9566,50.9859,24527.0
2018-01-03 13:35:00,52.29,52.29,52.22,52.24,13290.0,50.9664,50.9664,50.8982,50.9176,13290.0
2018-01-03 13:40:00,52.23,52.24,52.2,52.23,25254.0,50.9079,50.9176,50.8787,50.9079,25254.0
2018-01-03 13:45:00,52.22,52.22,52.11,52.13,40750.0,50.8982,50.8982,50.7909,50.8104,40750.0
2018-01-03 13:50:00,52.13,52.16,52.05,52.16,37445.0,50.8104,50.8397,50.7325,50.8397,37445.0
2018-01-03 13:55:00,52.17,52.2,52.15,52.15,34192.0,50.8494,50.8787,50.8299,50.8299,34192.0
2018-01-03 14:00:00,52.16,52.28,52.15,52.23,57232.0,50.8397,50.9566,50.8299,50.9079,57232.0
2018-01-03 14:05:00,52.24,52.28,52.21,52.27,41622.0,50.9176,50.9566,50.8884,50.9469,41622.0
2018-01-03 14:10:00,52.28,52.29,52.19,52.21,45872.0,50.9566,50.9664,50.8689,50.8884,45872.0
2018-01-03 14:15:00,52.2,52.22,52.12,52.18,64101.0,50.8787,50.8982,50.8007,50.8592,64101.0
2018-01-03 14:20:00,52.18,52.19,52.13,52.16,32148.0,50.8592,50.8689,50.8104,50.8397,32148.0
2018-01-03 14:25:00,52.17,52.21,52.16,52.2,18268.0,50.8494,50.8884,50.8397,50.8787,18268.0
2018-01-03 14:30:00,52.19,52.23,52.19,52.22,14357.0,50.8689,50.9079,50.8689,50.8982,14357.0
2018-01-03 14:35:00,52.23,52.26,52.19,52.19,22294.0,50.9079,50.9371,50.8689,50.8689,22294.0
2018-01-03 14:40:00,52.2,52.26,52.17,52.25,54269.0,50.8787,50.9371,50.8494,50.9274,54269.0
2018-01-03 14:45:00,52.26,52.28,52.2,52.22,40815.0,50.9371,50.9566,50.8787,50.8982,40815.0
2018-01-03 14:50:00,52.22,52.24,52.19,52.22,24932.0,50.8982,50.9176,50.8689,50.8982,24932.0
2018-01-03 14:55:00,52.22,52.24,52.2,52.23,18293.0,50.8982,50.9176,50.8787,50.9079,18293.0
2018-01-03 15:00:00,52.22,52.25,52.19,52.2,26789.0,50.8982,50.9274,50.8689,50.8787,26789.0
2018-01-03 15:05:00,52.19,52.21,52.1,52.11,44097.0,50.8689,50.8884,50.7812,50.7909,44097.0
2018-01-03 15:10:00,52.11,52.17,52.1,52.11,34387.0,50.7909,50.8494,50.7812,50.7909,34387.0
2018-01-03 15:15:00,52.11,52.15,52.1,52.12,28423.0,50.7909,50.8299,50.7812,50.8007,28423.0
2018-01-03 15:20:00,52.12,52.18,52.11,52.12,46285.0,50.8007,50.8592,50.7909,50.8007,46285.0
2018-01-03 15:25:00,52.13,52.19,52.11,52.16,74949.0,50.8104,50.8689,50.7909,50.8397,74949.0
2018-01-03 15:30:00,52.15,52.22,52.15,52.21,65053.0,50.8299,50.8982,50.8299,50.8884,65053.0
2018-01-03 15:35:00,52.21,52.23,52.19,52.23,37716.0,50.8884,50.9079,50.8689,50.9079,37716.0
2018-01-03 15:40:00,52.23,52.25,52.2,52.22,71038.0,50.9079,50.9274,50.8787,50.8982,71038.0
2018-01-03 15:45:00,52.22,52.25,52.21,52.23,108976.0,50.8982,50.9274,50.8884,50.9079,108976.0
2018-01-03 15:50:00,52.23,52.36,52.22,52.36,176377.0,50.9079,51.0346,50.8982,51.0346,176377.0
2018-01-03 15:55:00,52.35,52.37,52.3,52.33,260809.0,51.0249,51.0444,50.9761,51.0054,260809.0
2018-01-04 09:30:00,52.48,52.56,52.4,52.47,59831.0,51.1516,51.2295,51.0736,51.1418,59831.0
2018-01-04 09:35:00,52.45,52.46,52.3,52.42,46365.0,51.1223,51.1321,50.9761,51.0931,46365.0
2018-01-04 09:40:00,52.42,52.57,52.36,52.44,57916.0,51.0931,51.2393,51.0346,51.1126,57916.0
2018-01-04 09:45:00,52.42,52.44,52.26,52.3,36719.0,51.0931,51.1126,50.9371,50.9761,36719.0
2018-01-04 09:50:00,52.31,52.46,52.27,52.45,34606.0,50.9859,51.1321,50.9469,51.1223,34606.0
2018-01-04 09:55:00,52.43,52.45,52.33,52.38,26702.0,51.1028,51.1223,51.0054,51.0541,26702.0
2018-01-04 10:00:00,52.38,52.44,52.36,52.41,25506.0,51.0541,51.1126,51.0346,51.0833,25506.0
2018-01-04 10:05:00,52.42,52.43,52.36,52.4,21989.0,51.0931,51.1028,51.0346,51.0736,21989.0
2018-01-04 10:10:00,52.39,52.48,52.37,52.42,25562.0,51.0639,51.1516,51.0444,51.0931,25562.0
2018-01-04 10:15:00,52.41,52.5,52.38,52.49,18649.0,51.0833,51.1711,51.0541,51.1613,18649.0
2018-01-04 10:20:00,52.49,52.52,52.43,52.47,16136.0,51.1613,51.1906,51.1028,51.1418,16136.0
2018-01-04 10:25:00,52.48,52.49,52.36,52.38,23437.0,51.1516,51.1613,51.0346,51.0541,23437.0
2018-01-04 10:30:00,52.39,52.5,52.39,52.5,21927.0,51.0639,51.1711,51.0639,51.1711,21927.0
2018-01-04 10:35:00,52.47,52.5,52.43,52.46,15721.0,51.1418,51.1711,51.1028,51.1321,15721.0
2018-01-04 10:40:00,52.46,52.5,52.44,52.44,8697.0,51.1321,51.1711,51.1126,51.1126,8697.0
2018-01-04 10:45:00,52.43,52.47,52.39,52.45,33626.0,51.1028,51.1418,51.0639,51.1223,33626.0
2018-01-04 10:50:00,52.45,52.47,52.39,52.45,26504.0,51.1223,51.1418,51.0639,51.1223,26504.0
2018-01-04 10:55:00,52.46,52.51,52.44,52.49,25613.0,51.1321,51.1808,51.1126,51.1613,25613.0
2018-01-04 11:00:00,52.51,52.54,52.44,52.44,17233.0,51.1808,51.2101,51.1126,51.1126,17233.0
2018-01-04 11:05:00,52.45,52.49,52.43,52.47,9243.0,51.1223,51.1613,51.1028,51.1418,9243.0
2018-01-04 11:10:00,52.48,52.55,52.47,52.55,19767.0,51.1516,51.2198,51.1418,51.2198,19767.0
2018-01-04 11:15:00,52.54,52.55,52.44,52.48,15437.0,51.2101,51.2198,51.1126,51.1516,15437.0
2018-01-04 11:20:00,52.48,52.52,52.45,52.48,18881.0,51.1516,51.1906,51.1223,51.1516,18881.0
2018-01-04 11:25:00,52.47,52.48,52.42,52.48,16953.0,51.1418,51.1516,51.0931,51.1516,16953.0
2018-01-04 11:30:00,52.48,52.49,52.34,52.36,91429.0,51.1516,51.1613,51.0151,51.0346,91429.0
2018-01-04 11:35:00,52.35,52.38,52.35,52.35,62256.0,51.0249,51.0541,51.0249,51.0249,62256.0
2018-01-04 11:40:00,52.35,54.4,52.28,52.67,452039.0,51.0249,53.023,50.9566,51.3368,452039.0
2018-01-04 11:45:00,52.61,52.93,52.61,52.93,50408.0,51.2783,51.5902,51.2783,51.5902,50408.0
2018-01-04 11:50:00,52.92,52.93,52.66,52.75,47832.0,51.5804,51.5902,51.327,51.4147,47832.0
2018-01-04 11:55:00,52.75,52.83,52.67,52.78,31564.0,51.4147,51.4927,51.3368,51.444,31564.0
2018-01-04 12:00:00,52.74,52.74,52.66,52.66,10626.0,51.405,51.405,51.327,51.327,10626.0
2018-01-04 12:05:00,52.66,52.96,52.66,52.96,49109.0,51.327,51.6194,51.327,51.6194,49109.0
2018-01-04 12:10:00,52.94,52.94,52.81,52.87,26091.0,51.5999,51.5999,51.4732,51.5317,26091.0
2018-01-04 12:15:00,52.87,52.95,52.8,52.89,25932.0,51.5317,51.6097,51.4635,51.5512,25932.0
2018-01-04 12:20:00,52.89,53.07,52.88,53.0,18348.0,51.5512,51.7266,51.5414,51.6584,18348.0
2018-01-04 12:25:00,53.01,53.04,52.94,53.02,19894.0,51.6682,51.6974,51.5999,51.6779,19894.0
2018-01-04 12:30:00,53.0,53.03,52.93,52.93,23867.0,51.6584,51.6877,51.5902,51.5902,23867.0
2018-01-04 12:35:00,52.97,52.99,52.92,52.92,11579.0,51.6292,51.6487,51.5804,51.5804,11579.0
2018-01-04 12:40:00,52.93,53.05,52.92,53.0,26795.0,51.5902,51.7071,51.5804,51.6584,26795.0
2018-01-04 12:45:00,53.01,53.07,53.01,53.04,6943.0,51.6682,51.7266,51.6682,51.6974,6943.0
2018-01-04 12:50:00,53.05,53.11,53.04,53.06,20023.0,51.7071,51.7656,51.6974,51.7169,20023.0
2018-01-04 12:55:00,53.04,53.12,53.03,53.04,11552.0,51.6974,51.7754,51.6877,51.6974,11552.0
2018-01-04 13:00:00,53.01,53.05,52.97,53.02,13903.0,51.6682,51.7071,51.6292,51.6779,13903.0
2018-01-04 13:05:00,53.02,53.04,52.95,52.98,21486.0,51.6779,51.6974,51.6097,51.6389,21486.0
2018-01-04 13:10:00,52.96,53.03,52.95,53.03,27024.0,51.6194,51.6877,51.6097,51.6877,27024.0
2018-01-04 13:15:00,53.04,53.08,53.02,53.05,11199.0,51.6974,51.7364,51.6779,51.7071,11199.0
2018-01-04 13:20:00,53.02,53.05,52.98,53.02,23666.0,51.6779,51.7071,51.6389,51.6779,23666.0
2018-01-04 13:25:00,53.03,53.06,52.98,53.06,35628.0,51.6877,51.7169,51.6389,51.7169,35628.0
2018-01-04 13:30:00,53.06,53.07,53.02,53.03,14240.0,51.7169,51.7266,51.6779,51.6877,14240.0
2018-01-04 13:35:00,53.05,53.05,53.0,53.0,9480.0,51.7071,51.7071,51.6584,51.6584,9480.0
2018-01-04 13:40:00,53.0,53.01,52.9,52.91,24946.0,51.6584,51.6682,51.5609,51.5707,24946.0
2018-01-04 13:45:00,52.93,52.99,52.86,52.88,37693.0,51.5902,51.6487,51.522,51.5414,37693.0
2018-01-04 13:50:00,52.87,52.93,52.8,52.83,21316.0,51.5317,51.5902,51.4635,51.4927,21316.0
2018-01-04 13:55:00,52.82,52.87,52.75,52.8,26079.0,51.483,51.5317,51.4147,51.4635,26079.0
2018-01-04 14:00:00,52.79,52.84,52.78,52.79,23933.0,51.4537,51.5025,51.444,51.4537,23933.0
2018-01-04 14:05:00,52.78,52.78,52.7,52.75,28194.0,51.444,51.444,51.366,51.4147,28194.0
2018-01-04 14:10:00,52.76,52.77,52.7,52.74,26287.0,51.4245,51.4342,51.366,51.405,26287.0
2018-01-04 14:15:00,52.76,52.82,52.74,52.77,12598.0,51.4245,51.483,51.405,51.4342,12598.0
2018-01-04 14:20:00,52.79,52.83,52.78,52.81,24854.0,51.4537,51.4927,51.444,51.4732,24854.0
2018-01-04 14:25:00,52.81,52.82,52.73,52.73,18431.0,51.4732,51.483,51.3952,51.3952,18431.0
2018-01-04 14:30:00,52.73,52.78,52.71,52.71,20198.0,51.3952,51.444,51.3758,51.3758,20198.0
2018-01-04 14:35:00,52.71,52.76,52.69,52.73,19734.0,51.3758,51.4245,51.3563,51.3952,19734.0
2018-01-04 14:40:00,52.71,52.72,52.64,52.7,26649.0,51.3758,51.3855,51.3075,51.366,26649.0
2018-01-04 14:45:00,52.69,52.74,52.64,52.69,45696.0,51.3563,51.405,51.3075,51.3563,45696.0
2018-01-04 14:50:00,52.69,52.78,52.68,52.73,23132.0,51.3563,51.444,51.3465,51.3952,23132.0
2018-01-04 14:55:00,52.73,52.76,52.69,52.73,16955.0,51.3952,51.4245,51.3563,51.3952,16955.0
2018-01-04 15:00:00,52.75,52.8,52.73,52.79,24735.0,51.4147,51.4635,51.3952,51.4537,24735.0
2018-01-04 15:05:00,52.78,52.78,52.69,52.69,25798.0,51.444,51.444,51.3563,51.3563,25798.0
2018-01-04 15:10:00,52.69,52.72,52.67,52.69,21762.0,51.3563,51.3855,51.3368,51.3563,21762.0
2018-01-04 15:15:00,52.69,52.71,52.67,52.68,16351.0,51.3563,51.3758,51.3368,51.3465,16351.0
2018-01-04 15:20:00,52.69,52.74,52.65,52.74,36677.0,51.3563,51.405,51.3173,51.405,36677.0
2018-01-04 15:25:00,52.73,52.8,52.72,52.78,21863.0,51.3952,51.4635,51.3855,51.444,21863.0
2018-01-04 15:30:00,52.77,52.79,52.74,52.78,35800.0,51.4342,51.4537,51.405,51.444,35800.0
2018-01-04 15:35:00,52.79,52.83,52.75,52.77,46505.0,51.4537,51.4927,51.4147,51.4342,46505.0
2018-01-04 15:40:00,52.77,52.78,52.7,52.74,49750.0,51.4342,51.444,51.366,51.405,49750.0
2018-01-04 15:45:00,52.73,52.74,52.65,52.69,65612.0,51.3952,51.405,51.3173,51.3563,65612.0
2018-01-04 15:50:00,52.68,52.7,52.63,52.64,96287.0,51.3465,51.366,51.2978,51.3075,96287.0
2018-01-04 15:55:00,52.65,52.74,52.65,52.68,203875.0,51.3173,51.405,51.3173,51.3465,203875.0
2018-01-05 09:30:00,52.78,52.78,52.43,52.53,103108.0,51.444,51.444,51.1028,51.2003,103108.0
2018-01-05 09:35:00,52.54,52.71,52.51,52.56,51000.0,51.2101,51.3758,51.1808,51.2295,51000.0
2018-01-05 09:40:00,52.58,52.64,52.51,52.53,66024.0,51.249,51.3075,51.1808,51.2003,66024.0
2018-01-05 09:45:00,52.54,52.71,52.52,52.68,31958.0,51.2101,51.3758,51.1906,51.3465,31958.0
2018-01-05 09:50:00,52.68,52.68,52.58,52.64,20865.0,51.3465,51.3465,51.249,51.3075,20865.0
2018-01-05 09:55:00,52.63,52.67,52.57,52.66,16763.0,51.2978,51.3368,51.2393,51.327,16763.0
2018-01-05 10:00:00,52.67,52.67,52.56,52.58,12423.0,51.3368,51.3368,51.2295,51.249,12423.0
2018-01-05 10:05:00,52.58,52.73,52.57,52.73,20566.0,51.249,51.3952,51.2393,51.3952,20566.0
2018-01-05 10:10:00,52.73,52.8,52.71,52.79,22217.0,51.3952,51.4635,51.3758,51.4537,22217.0
2018-01-05 10:15:00,52.78,52.78,52.65,52.69,13733.0,51.444,51.444,51.3173,51.3563,13733.0
2018-01-05 10:20:00,52.7,52.78,52.69,52.73,22487.0,51.366,51.444,51.3563,51.3952,22487.0
2018-01-05 10:25:00,52.73,52.78,52.7,52.71,10490.0,51.3952,51.444,51.366,51.3758,10490.0
2018-01-05 10:30:00,52.71,52.73,52.63,52.63,12187.0,51.3758,51.3952,51.2978,51.2978,12187.0
2018-01-05 10:35:00,52.63,52.72,52.62,52.7,12907.0,51.2978,51.3855,51.288,51.366,12907.0
2018-01-05 10:40:00,52.7,52.72,52.65,52.71,78137.0,51.366,51.3855,51.3173,51.3758,78137.0
2018-01-05 10:45:00,52.71,52.71,52.58,52.59,42086.0,51.3758,51.3758,51.249,51.2588,42086.0
2018-01-05 10:50:00,52.62,52.63,52.5,52.52,58506.0,51.288,51.2978,51.1711,51.1906,58506.0
2018-01-05 10:55:00,52.52,52.62,52.52,52.58,23433.0,51.1906,51.288,51.1906,51.249,23433.0
2018-01-05 11:00:00,52.57,52.62,52.54,52.59,37279.0,51.2393,51.288,51.2101,51.2588,37279.0
2018-01-05 11:05:00,52.59,52.6,52.51,52.52,21670.0,51.2588,51.2685,51.1808,51.1906,21670.0
2018-01-05 11:10:00,52.53,52.55,52.46,52.47,44635.0,51.2003,51.2198,51.1321,51.1418,44635.0
2018-01-05 11:15:00,52.47,52.54,52.47,52.52,34635.0,51.1418,51.2101,51.1418,51.1906,34635.0
2018-01-05 11:20:00,52.54,52.59,52.5,52.58,18414.0,51.2101,51.2588,51.1711,51.249,18414.0
2018-01-05 11:25:00,52.57,52.62,52.57,52.59,22867.0,51.2393,51.288,51.2393,51.2588,22867.0
2018-01-05 11:30:00,52.59,52.63,52.5,52.55,20805.0,51.2588,51.2978,51.1711,51.2198,20805.0
2018-01-05 11:35:00,52.55,52.59,52.54,52.55,16901.0,51.2198,51.2588,51.2101,51.2198,16901.0
2018-01-05 11:40:00,52.55,52.56,52.49,52.52,54408.0,51.2198,51.2295,51.1613,51.1906,54408.0
2018-01-05 11:45:00,52.52,52.57,52.51,52.54,9868.0,51.1906,51.2393,51.1808,51.2101,9868.0
2018-01-05 11:50:00,52.54,52.56,52.47,52.56,34930.0,51.2101,51.2295,51.1418,51.2295,34930.0
2018-01-05 11:55:00,52.55,52.58,52.54,52.58,7300.0,51.2198,51.249,51.2101,51.249,7300.0
2018-01-05 12:00:00,52.58,52.6,52.54,52.55,12619.0,51.249,51.2685,51.2101,51.2198,12619.0
2018-01-05 12:05:00,52.55,52.58,52.52,52.58,37673.0,51.2198,51.249,51.1906,51.249,37673.0
2018-01-05 12:10:00,52.57,52.59,52.55,52.57,7645.0,51.2393,51.2588,51.2198,51.2393,7645.0
2018-01-05 12:15:00,52.59,52.61,52.56,52.58,13728.0,51.2588,51.2783,51.2295,51.249,13728.0
2018-01-05 12:20:00,52.58,52.61,52.54,52.55,10591.0,51.249,51.2783,51.2101,51.2198,10591.0
2018-01-05 12:25:00,52.55,52.59,52.54,52.59,6004.0,51.2198,51.2588,51.2101,51.2588,6004.0
2018-01-05 12:30:00,52.6,52.6,52.53,52.55,17099.0,51.2685,51.2685,51.2003,51.2198,17099.0
2018-01-05 12:35:00,52.54,52.56,52.51,52.51,12677.0,51.2101,51.2295,51.1808,51.1808,12677.0
2018-01-05 12:40:00,52.5,52.55,52.5,52.55,13917.0,51.1711,51.2198,51.1711,51.2198,13917.0
2018-01-05 12:45:00,52.56,52.56,52.51,52.53,16408.0,51.2295,51.2295,51.1808,51.2003,16408.0
2018-01-05 12:50:00,52.54,52.55,52.49,52.49,24322.0,51.2101,51.2198,51.1613,51.1613,24322.0
2018-01-05 12:55:00,52.49,52.52,52.48,52.51,15885.0,51.1613,51.1906,51.1516,51.1808,15885.0
2018-01-05 13:00:00,52.5,52.51,52.47,52.48,19081.0,51.1711,51.1808,51.1418,51.1516,19081.0
2018-01-05 13:05:00,52.48,52.54,52.47,52.54,22195.0,51.1516,51.2101,51.1418,51.2101,22195.0
2018-01-05 13:10:00,52.54,52.57,52.52,52.53,17038.0,51.2101,51.2393,51.1906,51.2003,17038.0
2018-01-05 13:15:00,52.54,52.55,52.51,52.54,38104.0,51.2101,51.2198,51.1808,51.2101,38104.0
2018-01-05 13:20:00,52.54,52.55,52.5,52.5,21193.0,51.2101,51.2198,51.1711,51.1711,21193.0
2018-01-05 13:25:00,52.49,52.54,52.48,52.51,12463.0,51.1613,51.2101,51.1516,51.1808,12463.0
2018-01-05 13:30:00,52.51,52.52,52.48,52.5,15484.0,51.1808,51.1906,51.1516,51.1711,15484.0
2018-01-05 13:35:00,52.5,52.52,52.49,52.51,6724.0,51.1711,51.1906,51.1613,51.1808,6724.0
2018-01-05 13:40:00,52.51,52.54,52.5,52.53,19534.0,51.1808,51.2101,51.1711,51.2003,19534.0
2018-01-05 13:45:00,52.53,52.54,52.5,52.51,23052.0,51.2003,51.2101,51.1711,51.1808,23052.0
2018-01-05 13:50:00,52.5,52.52,52.5,52.51,15289.0,51.1711,51.1906,51.1711,51.1808,15289.0
2018-01-05 13:55:00,52.51,52.53,52.48,52.52,24601.0,51.1808,51.2003,51.1516,51.1906,24601.0
2018-01-05 14:00:00,52.52,52.53,52.5,52.51,12462.0,51.1906,51.2003,51.1711,51.1808,12462.0
2018-01-05 14:05:00,52.51,52.52,52.5,52.51,15380.0,51.1808,51.1906,51.1711,51.1808,15380.0
2018-01-05 14:10:00,52.5,52.62,52.5,52.58,29978.0,51.1711,51.288,51.1711,51.249,29978.0
2018-01-05 14:15:00,52.58,52.59,52.56,52.59,11555.0,51.249,51.2588,51.2295,51.2588,11555.0
2018-01-05 14:20:00,52.59,52.6,52.54,52.55,16623.0,51.2588,51.2685,51.2101,51.2198,16623.0
2018-01-05 14:25:00,52.55,52.56,52.53,52.53,8583.0,51.2198,51.2295,51.2003,51.2003,8583.0
2018-01-05 14:30:00,52.54,52.6,52.53,52.59,44595.0,51.2101,51.2685,51.2003,51.2588,44595.0
2018-01-05 14:35:00,52.58,52.6,52.55,52.57,13252.0,51.249,51.2685,51.2198,51.2393,13252.0
2018-01-05 14:40:00,52.57,52.6,52.57,52.58,7800.0,51.2393,51.2685,51.2393,51.249,7800.0
2018-01-05 14:45:00,52.59,52.6,52.57,52.59,8619.0,51.2588,51.2685,51.2393,51.2588,8619.0
2018-01-05 14:50:00,52.6,52.63,52.59,52.61,23609.0,51.2685,51.2978,51.2588,51.2783,23609.0
2018-01-05 14:55:00,52.61,52.62,52.58,52.61,17404.0,51.2783,51.288,51.249,51.2783,17404.0
2018-01-05 15:00:00,52.61,52.64,52.59,52.63,29633.0,51.2783,51.3075,51.2588,51.2978,29633.0
2018-01-05 15:05:00,52.64,52.69,52.64,52.67,19016.0,51.3075,51.3563,51.3075,51.3368,19016.0
2018-01-05 15:10:00,52.67,52.76,52.67,52.72,25855.0,51.3368,51.4245,51.3368,51.3855,25855.0
2018-01-05 15:15:00,52.72,52.74,52.7,52.71,8293.0,51.3855,51.405,51.366,51.3758,8293.0
2018-01-05 15:20:00,52.71,52.71,52.66,52.66,18723.0,51.3758,51.3758,51.327,51.327,18723.0
2018-01-05 15:25:00,52.66,52.69,52.63,52.63,20082.0,51.327,51.3563,51.2978,51.2978,20082.0
2018-01-05 15:30:00,52.63,52.64,52.61,52.62,25138.0,51.2978,51.3075,51.2783,51.288,25138.0
2018-01-05 15:35:00,52.62,52.62,52.58,52.62,51236.0,51.288,51.288,51.249,51.288,51236.0
2018-01-05 15:40:00,52.62,52.64,52.58,52.58,83395.0,51.288,51.3075,51.249,51.249,83395.0
2018-01-05 15:45:00,52.58,52.63,52.57,52.59,79309.0,51.249,51.2978,51.2393,51.2588,79309.0
2018-01-05 15:50:00,52.6,52.71,52.59,52.64,156463.0,51.2685,51.3758,51.2588,51.3075,156463.0
2018-01-05 15:55:00,52.64,52.68,52.61,52.64,252029.0,51.3075,51.3465,51.2783,51.3075,252029.0
2018-01-08 09:30:00,52.6,52.63,52.31,52.38,64636.0,51.2685,51.2978,50.9859,51.0541,64636.0
2018-01-08 09:35:00,52.37,52.47,52.22,52.27,44165.0,51.0444,51.1418,50.8982,50.9469,44165.0
2018-01-08 09:40:00,52.27,52.31,52.18,52.29,61970.0,50.9469,50.9859,50.8592,50.9664,61970.0
2018-01-08 09:45:00,52.31,52.34,52.16,52.31,43316.0,50.9859,51.0151,50.8397,50.9859,43316.0
2018-01-08 09:50:00,52.31,52.31,52.21,52.26,26326.0,50.9859,50.9859,50.8884,50.9371,26326.0
2018-01-08 09:55:00,52.25,52.35,52.24,52.25,44452.0,50.9274,51.0249,50.9176,50.9274,44452.0
2018-01-08 10:00:00,52.24,52.32,52.24,52.3,23120.0,50.9176,50.9956,50.9176,50.9761,23120.0
2018-01-08 10:05:00,52.31,52.37,52.28,52.29,30039.0,50.9859,51.0444,50.9566,50.9664,30039.0
2018-01-08 10:10:00,52.28,52.45,52.27,52.45,32289.0,50.9566,51.1223,50.9469,51.1223,32289.0
2018-01-08 10:15:00,52.46,52.52,52.46,52.51,51178.0,51.1321,51.1906,51.1321,51.1808,51178.0
2018-01-08 10:20:00,52.51,52.51,52.34,52.36,43023.0,51.1808,51.1808,51.0151,51.0346,43023.0
2018-01-08 10:25:00,52.35,52.4,52.33,52.33,7803.0,51.0249,51.0736,51.0054,51.0054,7803.0
2018-01-08 10:30:00,52.35,52.52,52.34,52.5,30836.0,51.0249,51.1906,51.0151,51.1711,30836.0
2018-01-08 10:35:00,52.51,52.54,52.45,52.53,25860.0,51.1808,51.2101,51.1223,51.2003,25860.0
2018-01-08 10:40:00,52.51,52.64,52.48,52.5,59273.0,51.1808,51.3075,51.1516,51.1711,59273.0
2018-01-08 10:45:00,52.51,52.54,52.4,52.42,27358.0,51.1808,51.2101,51.0736,51.0931,27358.0
2018-01-08 10:50:00,52.43,52.43,52.35,52.37,25817.0,51.1028,51.1028,51.0249,51.0444,25817.0
2018-01-08 10:55:00,52.38,52.41,52.34,52.35,20786.0,51.0541,51.0833,51.0151,51.0249,20786.0
2018-01-08 11:00:00,52.34,52.35,52.3,52.31,27019.0,51.0151,51.0249,50.9761,50.9859,27019.0
2018-01-08 11:05:00,52.32,52.37,52.32,52.33,18546.0,50.9956,51.0444,50.9956,51.0054,18546.0
2018-01-08 11:10:00,52.33,52.36,52.33,52.34,14582.0,51.0054,51.0346,51.0054,51.0151,14582.0
2018-01-08 11:15:00,52.34,52.37,52.31,52.31,29871.0,51.0151,51.0444,50.9859,50.9859,29871.0
2018-01-08 11:20:00,52.3,52.3,52.19,52.26,51398.0,50.9761,50.9761,50.8689,50.9371,51398.0
2018-01-08 11:25:00,52.28,52.35,52.28,52.31,19241.0,50.9566,51.0249,50.9566,50.9859,19241.0
2018-01-08 11:30:00,52.29,52.33,52.27,52.27,31912.0,50.9664,51.0054,50.9469,50.9469,31912.0
2018-01-08 11:35:00,52.27,52.27,52.2,52.22,21506.0,50.9469,50.9469,50.8787,50.8982,21506.0
2018-01-08 11:40:00,52.23,52.26,52.21,52.23,24004.0,50.9079,50.9371,50.8884,50.9079,24004.0
2018-01-08 11:45:00,52.24,52.27,52.2,52.24,10048.0,50.9176,50.9469,50.8787,50.9176,10048.0
2018-01-08 11:50:00,52.23,52.3,52.23,52.27,16988.0,50.9079,50.9761,50.9079,50.9469,16988.0
2018-01-08 11:55:00,52.27,52.27,52.16,52.16,19757.0,50.9469,50.9469,50.8397,50.8397,19757.0
2018-01-08 12:00:00,52.16,52.21,52.16,52.19,17175.0,50.8397,50.8884,50.8397,50.8689,17175.0
2018-01-08 12:05:00,52.2,52.2,52.15,52.16,17080.0,50.8787,50.8787,50.8299,50.8397,17080.0
2018-01-08 12:10:00,52.16,52.17,52.05,52.07,46188.0,50.8397,50.8494,50.7325,50.752,46188.0
2018-01-08 12:15:00,52.08,52.16,52.05,52.14,21713.0,50.7617,50.8397,50.7325,50.8202,21713.0
2018-01-08 12:20:00,52.16,52.2,52.15,52.17,10114.0,50.8397,50.8787,50.8299,50.8494,10114.0
2018-01-08 12:25:00,52.17,52.24,52.17,52.23,21811.0,50.8494,50.9176,50.8494,50.9079,21811.0
2018-01-08 12:30:00,52.22,52.22,52.18,52.18,8652.0,50.8982,50.8982,50.8592,50.8592,8652.0
2018-01-08 12:35:00,52.18,52.2,52.16,52.16,13087.0,50.8592,50.8787,50.8397,50.8397,13087.0
2018-01-08 12:40:00,52.16,52.19,52.13,52.16,23425.0,50.8397,50.8689,50.8104,50.8397,23425.0
2018-01-08 12:45:00,52.18,52.2,52.17,52.18,12066.0,50.8592,50.8787,50.8494,50.8592,12066.0
2018-01-08 12:50:00,52.18,52.2,52.14,52.19,16929.0,50.8592,50.8787,50.8202,50.8689,16929.0
2018-01-08 12:55:00,52.18,52.2,52.15,52.15,7718.0,50.8592,50.8787,50.8299,50.8299,7718.0
2018-01-08 13:00:00,52.16,52.32,52.16,52.26,47365.0,50.8397,50.9956,50.8397,50.9371,47365.0
2018-01-08 13:05:00,52.25,52.29,52.22,52.23,94128.0,50.9274,50.9664,50.8982,50.9079,94128.0
2018-01-08 13:10:00,52.23,52.3,52.21,52.22,38438.0,50.9079,50.9761,50.8884,50.8982,38438.0
2018-01-08 13:15:00,52.22,52.4,52.21,52.36,188238.0,50.8982,51.0736,50.8884,51.0346,188238.0
2018-01-08 13:20:00,52.35,52.36,52.21,52.21,25358.0,51.0249,51.0346,50.8884,50.8884,25358.0
2018-01-08 13:25:00,52.22,52.22,52.12,52.13,27473.0,50.8982,50.8982,50.8007,50.8104,27473.0
2018-01-08 13:30:00,52.14,52.18,52.13,52.17,21865.0,50.8202,50.8592,50.8104,50.8494,21865.0
2018-01-08 13:35:00,52.15,52.17,52.08,52.16,27796.0,50.8299,50.8494,50.7617,50.8397,27796.0
2018-01-08 13:40:00,52.16,52.18,52.14,52.14,23062.0,50.8397,50.8592,50.8202,50.8202,23062.0
2018-01-08 13:45:00,52.15,52.26,52.14,52.25,34355.0,50.8299,50.9371,50.8202,50.9274,34355.0
2018-01-08 13:50:00,52.25,52.26,52.18,52.22,24212.0,50.9274,50.9371,50.8592,50.8982,24212.0
2018-01-08 13:55:00,52.21,52.22,52.14,52.16,19001.0,50.8884,50.8982,50.8202,50.8397,19001.0
2018-01-08 14:00:00,52.15,52.2,52.13,52.18,10671.0,50.8299,50.8787,50.8104,50.8592,10671.0
2018-01-08 14:05:00,52.19,52.21,52.15,52.2,25848.0,50.8689,50.8884,50.8299,50.8787,25848.0
2018-01-08 14:10:00,52.2,52.21,52.16,52.19,31069.0,50.8787,50.8884,50.8397,50.8689,31069.0
2018-01-08 14:15:00,52.19,52.21,52.15,52.15,5700.0,50.8689,50.8884,50.8299,50.8299,5700.0
2018-01-08 14:20:00,52.16,52.18,52.15,52.16,5190.0,50.8397,50.8592,50.8299,50.8397,5190.0
2018-01-08 14:25:00,52.17,52.18,52.14,52.17,23662.0,50.8494,50.8592,50.8202,50.8494,23662.0
2018-01-08 14:30:00,52.18,52.19,52.08,52.1,43983.0,50.8592,50.8689,50.7617,50.7812,43983.0
2018-01-08 14:35:00,52.1,52.1,52.07,52.07,45808.0,50.7812,50.7812,50.752,50.752,45808.0
2018-01-08 14:40:00,52.07,52.12,52.05,52.12,59714.0,50.752,50.8007,50.7325,50.8007,59714.0
2018-01-08 14:45:00,52.12,52.12,52.06,52.09,46888.0,50.8007,50.8007,50.7422,50.7714,46888.0
2018-01-08 14:50:00,52.08,52.09,51.93,51.97,58753.0,50.7617,50.7714,50.6155,50.6545,58753.0
2018-01-08 14:55:00,51.98,52.03,51.95,52.02,36249.0,50.6642,50.713,50.635,50.7032,36249.0
2018-01-08 15:00:00,52.02,52.02,51.98,52.01,27724.0,50.7032,50.7032,50.6642,50.6935,27724.0
2018-01-08 15:05:00,52.01,52.09,52.01,52.08,28513.0,50.6935,50.7714,50.6935,50.7617,28513.0
2018-01-08 15:10:00,52.08,52.15,52.06,52.09,31234.0,50.7617,50.8299,50.7422,50.7714,31234.0
2018-01-08 15:15:00,52.1,52.15,52.1,52.11,36985.0,50.7812,50.8299,50.7812,50.7909,36985.0
2018-01-08 15:20:00,52.11,52.12,52.08,52.1,24148.0,50.7909,50.8007,50.7617,50.7812,24148.0
2018-01-08 15:25:00,52.09,52.1,52.06,52.09,34510.0,50.7714,50.7812,50.7422,50.7714,34510.0
2018-01-08 15:30:00,52.09,52.1,52.02,52.02,39262.0,50.7714,50.7812,50.7032,50.7032,39262.0
2018-01-08 15:35:00,52.02,52.03,51.96,51.97,65369.0,50.7032,50.713,50.6447,50.6545,65369.0
2018-01-08 15:40:00,51.97,52.03,51.96,52.03,61369.0,50.6545,50.713,50.6447,50.713,61369.0
2018-01-08 15:45:00,52.03,52.05,52.01,52.05,106654.0,50.713,50.7325,50.6935,50.7325,106654.0
2018-01-08 15:50:00,52.05,52.19,52.05,52.18,146667.0,50.7325,50.8689,50.7325,50.8592,146667.0
2018-01-08 15:55:00,52.18,52.18,52.11,52.11,210922.0,50.8592,50.8592,50.7909,50.7909,210922.0
2018-01-09 09:30:00,53.01,53.37,52.89,53.08,193892.0,51.6682,52.019,51.5512,51.7364,193892.0
2018-01-09 09:35:00,53.09,53.12,52.75,52.76,77976.0,51.7461,51.7754,51.4147,51.4245,77976.0
2018-01-09 09:40:00,52.78,52.81,52.66,52.73,73394.0,51.444,51.4732,51.327,51.3952,73394.0
2018-01-09 09:45:00,52.74,52.88,52.72,52.85,48787.0,51.405,51.5414,51.3855,51.5122,48787.0
2018-01-09 09:50:00,52.85,52.97,52.74,52.92,46764.0,51.5122,51.6292,51.405,51.5804,46764.0
2018-01-09 09:55:00,52.9,52.95,52.87,52.9,69599.0,51.5609,51.6097,51.5317,51.5609,69599.0
2018-01-09 10:00:00,52.88,53.08,52.88,53.05,52844.0,51.5414,51.7364,51.5414,51.7071,52844.0
2018-01-09 10:05:00,53.03,53.19,52.99,53.16,65928.0,51.6877,51.8436,51.6487,51.8144,65928.0
2018-01-09 10:10:00,53.15,53.17,53.05,53.07,58752.0,51.8046,51.8241,51.7071,51.7266,58752.0
2018-01-09 10:15:00,53.05,53.2,53.05,53.15,32685.0,51.7071,51.8533,51.7071,51.8046,32685.0
2018-01-09 10:20:00,53.13,53.25,53.13,53.2,30198.0,51.7851,51.9021,51.7851,51.8533,30198.0
2018-01-09 10:25:00,53.23,53.25,53.13,53.16,19090.0,51.8826,51.9021,51.7851,51.8144,19090.0
2018-01-09 10:30:00,53.15,53.15,52.91,52.91,39652.0,51.8046,51.8046,51.5707,51.5707,39652.0
2018-01-09 10:35:00,52.91,53.04,52.87,52.91,52037.0,51.5707,51.6974,51.5317,51.5707,52037.0
2018-01-09 10:40:00,52.9,52.95,52.86,52.86,22425.0,51.5609,51.6097,51.522,51.522,22425.0
2018-01-09 10:45:00,52.88,52.89,52.8,52.81,10955.0,51.5414,51.5512,51.4635,51.4732,10955.0
2018-01-09 10:50:00,52.81,52.83,52.71,52.71,30778.0,51.4732,51.4927,51.3758,51.3758,30778.0
2018-01-09 10:55:00,52.73,52.8,52.7,52.7,63726.0,51.3952,51.4635,51.366,51.366,63726.0
2018-01-09 11:00:00,52.7,52.79,52.66,52.71,40003.0,51.366,51.4537,51.327,51.3758,40003.0
2018-01-09 11:05:00,52.7,52.71,52.56,52.62,35043.0,51.366,51.3758,51.2295,51.288,35043.0
2018-01-09 11:10:00,52.62,52.69,52.55,52.66,34209.0,51.288,51.3563,51.2198,51.327,34209.0
2018-01-09 11:15:00,52.64,52.7,52.59,52.69,22874.0,51.3075,51.366,51.2588,51.3563,22874.0
2018-01-09 11:20:00,52.67,52.69,52.62,52.68,26107.0,51.3368,51.3563,51.288,51.3465,26107.0
2018-01-09 11:25:00,52.68,52.7,52.63,52.7,11096.0,51.3465,51.366,51.2978,51.366,11096.0
2018-01-09 11:30:00,52.68,52.72,52.66,52.66,40097.0,51.3465,51.3855,51.327,51.327,40097.0
2018-01-09 11:35:00,52.68,52.71,52.6,52.6,26410.0,51.3465,51.3758,51.2685,51.2685,26410.0
2018-01-09 11:40:00,52.61,52.65,52.6,52.62,21378.0,51.2783,51.3173,51.2685,51.288,21378.0
2018-01-09 11:45:00,52.62,52.63,52.56,52.59,13490.0,51.288,51.2978,51.2295,51.2588,13490.0
2018-01-09 11:50:00,52.57,52.61,52.57,52.6,10291.0,51.2393,51.2783,51.2393,51.2685,10291.0
2018-01-09 11:55:00,52.59,52.6,52.47,52.48,51941.0,51.2588,51.2685,51.1418,51.1516,51941.0
2018-01-09 12:00:00,52.49,52.53,52.47,52.49,23932.0,51.1613,51.2003,51.1418,51.1613,23932.0
2018-01-09 12:05:00,52.5,52.57,52.48,52.56,17945.0,51.1711,51.2393,51.1516,51.2295,17945.0
2018-01-09 12:10:00,52.58,52.6,52.56,52.56,12011.0,51.249,51.2685,51.2295,51.2295,12011.0
2018-01-09 12:15:00,52.57,52.57,52.51,52.52,19665.0,51.2393,51.2393,51.1808,51.1906,19665.0
2018-01-09 12:20:00,52.52,52.52,52.41,52.43,31739.0,51.1906,51.1906,51.0833,51.1028,31739.0
2018-01-09 12:25:00,52.42,52.48,52.4,52.44,36771.0,51.0931,51.1516,51.0736,51.1126,36771.0
2018-01-09 12:30:00,52.43,52.43,52.32,52.37,46325.0,51.1028,51.1028,50.9956,51.0444,46325.0
2018-01-09 12:35:00,52.37,52.39,52.29,52.29,42025.0,51.0444,51.0639,50.9664,50.9664,42025.0
2018-01-09 12:40:00,52.3,52.37,52.28,52.35,23252.0,50.9761,51.0444,50.9566,51.0249,23252.0
2018-01-09 12:45:00,52.34,52.42,52.34,52.41,23827.0,51.0151,51.0931,51.0151,51.0833,23827.0
2018-01-09 12:50:00,52.41,52.47,52.4,52.43,41954.0,51.0833,51.1418,51.0736,51.1028,41954.0
2018-01-09 12:55:00,52.43,52.44,52.4,52.4,16894.0,51.1028,51.1126,51.0736,51.0736,16894.0
2018-01-09 13:00:00,52.41,52.46,52.4,52.45,18261.0,51.0833,51.1321,51.0736,51.1223,18261.0
2018-01-09 13:05:00,52.46,52.49,52.44,52.48,47354.0,51.1321,51.1613,51.1126,51.1516,47354.0
2018-01-09 13:10:00,52.47,52.48,52.41,52.42,19965.0,51.1418,51.1516,51.0833,51.0931,19965.0
2018-01-09 13:15:00,52.41,52.43,52.32,52.33,16528.0,51.0833,51.1028,50.9956,51.0054,16528.0
2018-01-09 13:20:00,52.31,52.35,52.31,52.33,11932.0,50.9859,51.0249,50.9859,51.0054,11932.0
2018-01-09 13:25:00,52.33,52.36,52.29,52.36,13044.0,51.0054,51.0346,50.9664,51.0346,13044.0
2018-01-09 13:30:00,52.37,52.38,52.33,52.36,12731.0,51.0444,51.0541,51.0054,51.0346,12731.0
2018-01-09 13:35:00,52.36,52.37,52.33,52.33,12601.0,51.0346,51.0444,51.0054,51.0054,12601.0
2018-01-09 13:40:00,52.34,52.41,52.34,52.39,18099.0,51.0151,51.0833,51.0151,51.0639,18099.0
2018-01-09 13:45:00,52.39,52.42,52.38,52.41,11894.0,51.0639,51.0931,51.0541,51.0833,11894.0
2018-01-09 13:50:00,52.41,52.43,52.38,52.41,26363.0,51.0833,51.1028,51.0541,51.0833,26363.0
2018-01-09 13:55:00,52.41,52.43,52.33,52.33,45288.0,51.0833,51.1028,51.0054,51.0054,45288.0
2018-01-09 14:00:00,52.33,52.4,52.32,52.36,33868.0,51.0054,51.0736,50.9956,51.0346,33868.0
2018-01-09 14:05:00,52.37,52.4,52.36,52.38,13666.0,51.0444,51.0736,51.0346,51.0541,13666.0
2018-01-09 14:10:00,52.39,52.41,52.37,52.4,8201.0,51.0639,51.0833,51.0444,51.0736,8201.0
2018-01-09 14:15:00,52.4,52.44,52.39,52.43,14522.0,51.0736,51.1126,51.0639,51.1028,14522.0
2018-01-09 14:20:00,52.43,52.43,52.4,52.41,10882.0,51.1028,51.1028,51.0736,51.0833,10882.0
2018-01-09 14:25:00,52.42,52.42,52.39,52.4,12092.0,51.0931,51.0931,51.0639,51.0736,12092.0
2018-01-09 14:30:00,52.4,52.4,52.32,52.34,27191.0,51.0736,51.0736,50.9956,51.0151,27191.0
2018-01-09 14:35:00,52.34,52.36,52.32,52.32,5728.0,51.0151,51.0346,50.9956,50.9956,5728.0
2018-01-09 14:40:00,52.32,52.33,52.17,52.21,35559.0,50.9956,51.0054,50.8494,50.8884,35559.0
2018-01-09 14:45:00,52.21,52.22,52.11,52.2,35897.0,50.8884,50.8982,50.7909,50.8787,35897.0
2018-01-09 14:50:00,52.21,52.24,52.19,52.21,21842.0,50.8884,50.9176,50.8689,50.8884,21842.0
2018-01-09 14:55:00,52.2,52.24,52.16,52.22,49695.0,50.8787,50.9176,50.8397,50.8982,49695.0
2018-01-09 15:00:00,52.22,52.23,52.16,52.19,18563.0,50.8982,50.9079,50.8397,50.8689,18563.0
2018-01-09 15:05:00,52.19,52.24,52.18,52.2,20716.0,50.8689,50.9176,50.8592,50.8787,20716.0
2018-01-09 15:10:00,52.2,52.21,52.17,52.17,18094.0,50.8787,50.8884,50.8494,50.8494,18094.0
2018-01-09 15:15:00,52.18,52.22,52.17,52.22,22744.0,50.8592,50.8982,50.8494,50.8982,22744.0
2018-01-09 15:20:00,52.23,52.28,52.22,52.25,19241.0,50.9079,50.9566,50.8982,50.9274,19241.0
2018-01-09 15:25:00,52.26,52.28,52.19,52.19,22668.0,50.9371,50.9566,50.8689,50.8689,22668.0
2018-01-09 15:30:00,52.2,52.25,52.19,52.24,27214.0,50.8787,50.9274,50.8689,50.9176,27214.0
2018-01-09 15:35:00,52.24,52.27,52.22,52.27,28164.0,50.9176,50.9469,50.8982,50.9469,28164.0
2018-01-09 15:40:00,52.27,52.28,52.19,52.19,30098.0,50.9469,50.9566,50.8689,50.8689,30098.0
2018-01-09 15:45:00,52.19,52.19,52.14,52.16,53996.0,50.8689,50.8689,50.8202,50.8397,53996.0
2018-01-09 15:50:00,52.16,52.17,52.03,52.05,100219.0,50.8397,50.8494,50.713,50.7325,100219.0
2018-01-09 15:55:00,52.05,52.08,52.0,52.07,186146.0,50.7325,50.7617,50.6837,50.752,186146.0
2018-01-10 09:30:00,53.24,53.33,52.88,53.2,331514.0,51.8923,51.9801,51.5414,51.8533,331514.0
2018-01-10 09:35:00,53.24,53.44,53.15,53.42,229069.0,51.8923,52.0873,51.8046,52.0678,229069.0
2018-01-10 09:40:00,53.42,53.72,53.24,53.36,221507.0,52.0678,52.3602,51.8923,52.0093,221507.0
2018-01-10 09:45:00,53.38,53.45,53.31,53.4,91949.0,52.0288,52.097,51.9606,52.0483,91949.0
2018-01-10 09:50:00,53.4,53.59,53.34,53.48,106059.0,52.0483,52.2335,51.9898,52.1263,106059.0
2018-01-10 09:55:00,53.48,53.48,53.23,53.34,102524.0,52.1263,52.1263,51.8826,51.9898,102524.0
2018-01-10 10:00:00,53.36,53.53,53.34,53.51,85096.0,52.0093,52.175,51.9898,52.1555,85096.0
2018-01-10 10:05:00,53.52,53.54,53.45,53.49,195058.0,52.1652,52.1847,52.097,52.136,195058.0
2018-01-10 10:10:00,53.49,53.53,53.45,53.5,127852.0,52.136,52.175,52.097,52.1458,127852.0
2018-01-10 10:15:00,53.51,53.82,53.49,53.79,297007.0,52.1555,52.4577,52.136,52.4284,297007.0
2018-01-10 10:20:00,53.8,53.84,53.66,53.68,153037.0,52.4382,52.4771,52.3017,52.3212,153037.0
2018-01-10 10:25:00,53.69,53.73,53.55,53.6,103590.0,52.3309,52.3699,52.1945,52.2432,103590.0
2018-01-10 10:30:00,53.6,53.61,53.48,53.5,93167.0,52.2432,52.253,52.1263,52.1458,93167.0
2018-01-10 10:35:00,53.5,53.5,53.36,53.37,173033.0,52.1458,52.1458,52.0093,52.019,173033.0
2018-01-10 10:40:00,53.39,53.45,53.37,53.45,63821.0,52.0385,52.097,52.019,52.097,63821.0
2018-01-10 10:45:00,53.45,53.46,53.24,53.25,83538.0,52.097,52.1068,51.8923,51.9021,83538.0
2018-01-10 10:50:00,53.24,53.26,52.97,53.26,107499.0,51.8923,51.9118,51.6292,51.9118,107499.0
2018-01-10 10:55:00,53.25,53.42,53.24,53.42,75737.0,51.9021,52.0678,51.8923,52.0678,75737.0
2018-01-10 11:00:00,53.41,53.45,53.35,53.37,62502.0,52.058,52.097,51.9996,52.019,62502.0
2018-01-10 11:05:00,53.37,53.46,53.37,53.38,42607.0,52.019,52.1068,52.019,52.0288,42607.0
2018-01-10 11:10:00,53.38,53.53,53.38,53.5,73807.0,52.0288,52.175,52.0288,52.1458,73807.0
2018-01-10 11:15:00,53.5,53.52,53.43,53.43,104961.0,52.1458,52.1652,52.0775,52.0775,104961.0
2018-01-10 11:20:00,53.45,53.45,53.35,53.44,83090.0,52.097,52.097,51.9996,52.0873,83090.0
2018-01-10 11:25:00,53.44,53.44,53.3,53.4,60392.0,52.0873,52.0873,51.9508,52.0483,60392.0
2018-01-10 11:30:00,53.41,53.47,53.3,53.44,70937.0,52.058,52.1165,51.9508,52.0873,70937.0
2018-01-10 11:35:00,53.44,53.53,53.42,53.46,86197.0,52.0873,52.175,52.0678,52.1068,86197.0
2018-01-10 11:40:00,53.45,53.47,53.35,53.46,45219.0,52.097,52.1165,51.9996,52.1068,45219.0
2018-01-10 11:45:00,53.47,53.49,53.43,53.49,44200.0,52.1165,52.136,52.0775,52.136,44200.0
2018-01-10 11:50:00,53.49,53.61,53.45,53.61,54451.0,52.136,52.253,52.097,52.253,54451.0
2018-01-10 11:55:00,53.6,53.65,53.52,53.58,51962.0,52.2432,52.292,52.1652,52.2237,51962.0
2018-01-10 12:00:00,53.58,53.61,53.53,53.58,40222.0,52.2237,52.253,52.175,52.2237,40222.0
2018-01-10 12:05:00,53.57,53.64,53.54,53.55,38213.0,52.214,52.2822,52.1847,52.1945,38213.0
2018-01-10 12:10:00,53.54,53.55,53.53,53.54,30334.0,52.1847,52.1945,52.175,52.1847,30334.0
2018-01-10 12:15:00,53.54,53.55,53.47,53.55,48029.0,52.1847,52.1945,52.1165,52.1945,48029.0
2018-01-10 12:20:00,53.56,53.61,53.53,53.59,27836.0,52.2042,52.253,52.175,52.2335,27836.0
2018-01-10 12:25:00,53.59,53.64,53.59,53.63,21776.0,52.2335,52.2822,52.2335,52.2725,21776.0
2018-01-10 12:30:00,53.63,53.77,53.61,53.76,64269.0,52.2725,52.4089,52.253,52.3992,64269.0
2018-01-10 12:35:00,53.76,53.84,53.73,53.78,71582.0,52.3992,52.4771,52.3699,52.4187,71582.0
2018-01-10 12:40:00,53.8,53.81,53.69,53.71,60073.0,52.4382,52.4479,52.3309,52.3504,60073.0
2018-01-10 12:45:00,53.7,53.8,53.69,53.78,32172.0,52.3407,52.4382,52.3309,52.4187,32172.0
2018-01-10 12:50:00,53.77,53.86,53.74,53.8,70723.0,52.4089,52.4966,52.3797,52.4382,70723.0
2018-01-10 12:55:00,53.8,53.89,53.78,53.82,57547.0,52.4382,52.5259,52.4187,52.4577,57547.0
2018-01-10 13:00:00,53.82,53.85,53.78,53.83,54715.0,52.4577,52.4869,52.4187,52.4674,54715.0
2018-01-10 13:05:00,53.83,53.88,53.78,53.88,48021.0,52.4674,52.5161,52.4187,52.5161,48021.0
2018-01-10 13:10:00,53.87,53.89,53.8,53.88,57410.0,52.5064,52.5259,52.4382,52.5161,57410.0
2018-01-10 13:15:00,53.87,53.9,53.84,53.89,61558.0,52.5064,52.5356,52.4771,52.5259,61558.0
2018-01-10 13:20:00,53.9,53.95,53.82,53.93,65069.0,52.5356,52.5844,52.4577,52.5649,65069.0
2018-01-10 13:25:00,53.94,54.02,53.93,53.96,83944.0,52.5746,52.6526,52.5649,52.5941,83944.0
2018-01-10 13:30:00,53.97,54.01,53.96,53.98,57217.0,52.6039,52.6428,52.5941,52.6136,57217.0
2018-01-10 13:35:00,53.97,54.0,53.95,54.0,33667.0,52.6039,52.6331,52.5844,52.6331,33667.0
2018-01-10 13:40:00,54.0,54.0,53.98,54.0,39742.0,52.6331,52.6331,52.6136,52.6331,39742.0
2018-01-10 13:45:00,54.0,54.0,53.84,53.88,54901.0,52.6331,52.6331,52.4771,52.5161,54901.0
2018-01-10 13:50:00,53.88,53.92,53.87,53.92,35882.0,52.5161,52.5551,52.5064,52.5551,35882.0
2018-01-10 13:55:00,53.92,53.94,53.91,53.93,20186.0,52.5551,52.5746,52.5454,52.5649,20186.0
2018-01-10 14:00:00,53.93,53.94,53.88,53.88,34437.0,52.5649,52.5746,52.5161,52.5161,34437.0
2018-01-10 14:05:00,53.89,53.91,53.79,53.79,37955.0,52.5259,52.5454,52.4284,52.4284,37955.0
2018-01-10 14:10:00,53.78,53.79,53.71,53.75,51943.0,52.4187,52.4284,52.3504,52.3894,51943.0
2018-01-10 14:15:00,53.75,53.75,53.59,53.66,75421.0,52.3894,52.3894,52.2335,52.3017,75421.0
2018-01-10 14:20:00,53.66,53.75,53.65,53.7,47316.0,52.3017,52.3894,52.292,52.3407,47316.0
2018-01-10 14:25:00,53.71,53.73,53.64,53.66,30230.0,52.3504,52.3699,52.2822,52.3017,30230.0
2018-01-10 14:30:00,53.66,53.68,53.58,53.63,42414.0,52.3017,52.3212,52.2237,52.2725,42414.0
2018-01-10 14:35:00,53.63,53.67,53.56,53.56,53122.0,52.2725,52.3115,52.2042,52.2042,53122.0
2018-01-10 14:40:00,53.56,53.63,53.53,53.54,45333.0,52.2042,52.2725,52.175,52.1847,45333.0
2018-01-10 14:45:00,53.54,53.56,53.48,53.56,92266.0,52.1847,52.2042,52.1263,52.2042,92266.0
2018-01-10 14:50:00,53.56,53.56,53.46,53.46,49484.0,52.2042,52.2042,52.1068,52.1068,49484.0
2018-01-10 14:55:00,53.47,53.5,53.34,53.37,125880.0,52.1165,52.1458,51.9898,52.019,125880.0
2018-01-10 15:00:00,53.37,53.47,53.37,53.41,50644.0,52.019,52.1165,52.019,52.058,50644.0
2018-01-10 15:05:00,53.41,53.48,53.38,53.38,57446.0,52.058,52.1263,52.0288,52.0288,57446.0
2018-01-10 15:10:00,53.39,53.4,53.25,53.3,63015.0,52.0385,52.0483,51.9021,51.9508,63015.0
2018-01-10 15:15:00,53.29,53.38,53.24,53.38,82338.0,51.9411,52.0288,51.8923,52.0288,82338.0
2018-01-10 15:20:00,53.38,53.47,53.37,53.45,66393.0,52.0288,52.1165,52.019,52.097,66393.0
2018-01-10 15:25:00,53.46,53.48,53.4,53.41,61316.0,52.1068,52.1263,52.0483,52.058,61316.0
2018-01-10 15:30:00,53.42,53.51,53.38,53.51,94369.0,52.0678,52.1555,52.0288,52.1555,94369.0
2018-01-10 15:35:00,53.51,53.52,53.46,53.46,96132.0,52.1555,52.1652,52.1068,52.1068,96132.0
2018-01-10 15:40:00,53.47,53.61,53.46,53.57,130410.0,52.1165,52.253,52.1068,52.214,130410.0
2018-01-10 15:45:00,53.56,53.69,53.56,53.69,144838.0,52.2042,52.3309,52.2042,52.3309,144838.0
2018-01-10 15:50:00,53.69,53.8,53.69,53.73,291605.0,52.3309,52.4382,52.3309,52.3699,291605.0
2018-01-10 15:55:00,53.72,53.83,53.71,53.78,303584.0,52.3602,52.4674,52.3504,52.4187,303584.0
2018-01-11 09:30:00,54.49,54.57,54.18,54.36,295830.0,53.1107,53.1887,52.8085,52.984,295830.0
2018-01-11 09:35:00,54.37,55.0,54.34,54.82,263708.0,52.9937,53.6078,52.9645,53.4323,263708.0
2018-01-11 09:40:00,54.85,55.0,54.8,54.99,336470.0,53.4616,53.6078,53.4128,53.598,336470.0
2018-01-11 09:45:00,54.99,55.29,54.98,55.17,374213.0,53.598,53.8904,53.5883,53.7735,374213.0
2018-01-11 09:50:00,55.18,55.18,54.84,55.0,143974.0,53.7832,53.7832,53.4518,53.6078,143974.0
2018-01-11 09:55:00,55.03,55.18,54.94,55.13,120278.0,53.637,53.7832,53.5493,53.7345,120278.0
2018-01-11 10:00:00,55.14,55.22,55.06,55.15,259916.0,53.7442,53.8222,53.6663,53.754,259916.0
2018-01-11 10:05:00,55.14,55.32,55.07,55.32,125201.0,53.7442,53.9197,53.676,53.9197,125201.0
2018-01-11 10:10:00,55.33,55.34,55.13,55.27,82462.0,53.9294,53.9392,53.7345,53.871,82462.0
2018-01-11 10:15:00,55.27,55.39,55.23,55.35,91822.0,53.871,53.9879,53.832,53.9489,91822.0
2018-01-11 10:20:00,55.35,55.39,55.26,55.29,106068.0,53.9489,53.9879,53.8612,53.8904,106068.0
2018-01-11 10:25:00,55.28,55.29,55.01,55.15,126928.0,53.8807,53.8904,53.6175,53.754,126928.0
2018-01-11 10:30:00,55.16,55.27,55.09,55.15,135079.0,53.7637,53.871,53.6955,53.754,135079.0
2018-01-11 10:35:00,55.16,55.18,54.95,55.01,91926.0,53.7637,53.7832,53.5591,53.6175,91926.0
2018-01-11 10:40:00,54.99,54.99,54.8,54.9,117266.0,53.598,53.598,53.4128,53.5103,117266.0
2018-01-11 10:45:00,54.91,54.97,54.81,54.95,63582.0,53.5201,53.5785,53.4226,53.5591,63582.0
2018-01-11 10:50:00,54.96,54.97,54.86,54.86,34606.0,53.5688,53.5785,53.4713,53.4713,34606.0
2018-01-11 10:55:00,54.86,54.88,54.76,54.83,38274.0,53.4713,53.4908,53.3739,53.4421,38274.0
2018-01-11 11:00:00,54.83,55.03,54.8,54.98,63809.0,53.4421,53.637,53.4128,53.5883,63809.0
2018-01-11 11:05:00,54.97,54.97,54.91,54.95,39505.0,53.5785,53.5785,53.5201,53.5591,39505.0
2018-01-11 11:10:00,54.98,54.99,54.91,54.93,36693.0,53.5883,53.598,53.5201,53.5396,36693.0
2018-01-11 11:15:00,54.93,54.94,54.73,54.75,50017.0,53.5396,53.5493,53.3446,53.3641,50017.0
2018-01-11 11:20:00,54.71,54.92,54.68,54.88,37770.0,53.3251,53.5298,53.2959,53.4908,37770.0
2018-01-11 11:25:00,54.89,54.9,54.63,54.69,39266.0,53.5006,53.5103,53.2472,53.3056,39266.0
2018-01-11 11:30:00,54.69,54.7,54.56,54.62,81672.0,53.3056,53.3154,53.1789,53.2374,81672.0
2018-01-11 11:35:00,54.62,54.76,54.55,54.72,62432.0,53.2374,53.3739,53.1692,53.3349,62432.0
2018-01-11 11:40:00,54.71,54.78,54.64,54.65,65569.0,53.3251,53.3934,53.2569,53.2666,65569.0
2018-01-11 11:45:00,54.65,54.67,54.54,54.64,38352.0,53.2666,53.2861,53.1594,53.2569,38352.0
2018-01-11 11:50:00,54.64,54.65,54.55,54.57,36131.0,53.2569,53.2666,53.1692,53.1887,36131.0
2018-01-11 11:55:00,54.57,54.63,54.55,54.56,33597.0,53.1887,53.2472,53.1692,53.1789,33597.0
2018-01-11 12:00:00,54.56,54.67,54.54,54.54,27786.0,53.1789,53.2861,53.1594,53.1594,27786.0
2018-01-11 12:05:00,54.53,54.68,54.52,54.58,51467.0,53.1497,53.2959,53.1399,53.1984,51467.0
2018-01-11 12:10:00,54.58,54.65,54.58,54.63,29437.0,53.1984,53.2666,53.1984,53.2472,29437.0
2018-01-11 12:15:00,54.63,54.71,54.62,54.67,24920.0,53.2472,53.3251,53.2374,53.2861,24920.0
2018-01-11 12:20:00,54.68,54.69,54.61,54.62,23206.0,53.2959,53.3056,53.2277,53.2374,23206.0
2018-01-11 12:25:00,54.63,54.87,54.63,54.85,50206.0,53.2472,53.4811,53.2472,53.4616,50206.0
2018-01-11 12:30:00,54.87,55.07,54.87,55.02,74441.0,53.4811,53.676,53.4811,53.6273,74441.0
2018-01-11 12:35:00,55.02,55.15,55.0,55.13,69690.0,53.6273,53.754,53.6078,53.7345,69690.0
2018-01-11 12:40:00,55.14,55.14,55.07,55.08,20809.0,53.7442,53.7442,53.676,53.6858,20809.0
2018-01-11 12:45:00,55.09,55.19,55.09,55.15,44308.0,53.6955,53.793,53.6955,53.754,44308.0
2018-01-11 12:50:00,55.15,55.25,55.14,55.24,26725.0,53.754,53.8515,53.7442,53.8417,26725.0
2018-01-11 12:55:00,55.24,55.63,55.23,55.63,220142.0,53.8417,54.2218,53.832,54.2218,220142.0
2018-01-11 13:00:00,55.64,55.85,55.6,55.77,232640.0,54.2316,54.4363,54.1926,54.3583,232640.0
2018-01-11 13:05:00,55.78,55.8,55.71,55.77,76751.0,54.368,54.3875,54.2998,54.3583,76751.0
2018-01-11 13:10:00,55.78,55.78,55.6,55.61,79499.0,54.368,54.368,54.1926,54.2023,79499.0
2018-01-11 13:15:00,55.62,55.65,55.32,55.46,110024.0,54.2121,54.2413,53.9197,54.0561,110024.0
2018-01-11 13:20:00,55.47,55.59,55.44,55.54,51726.0,54.0659,54.1829,54.0366,54.1341,51726.0
2018-01-11 13:25:00,55.54,55.67,55.54,55.66,48306.0,54.1341,54.2608,54.1341,54.2511,48306.0
2018-01-11 13:30:00,55.65,55.73,55.64,55.65,36418.0,54.2413,54.3193,54.2316,54.2413,36418.0
2018-01-11 13:35:00,55.65,55.7,55.6,55.69,29097.0,54.2413,54.2901,54.1926,54.2803,29097.0
2018-01-11 13:40:00,55.69,55.76,55.69,55.75,36105.0,54.2803,54.3485,54.2803,54.3388,36105.0
2018-01-11 13:45:00,55.75,55.91,55.75,55.89,86567.0,54.3388,54.4948,54.3388,54.4753,86567.0
2018-01-11 13:50:00,55.89,55.92,55.8,55.83,116617.0,54.4753,54.5045,54.3875,54.4168,116617.0
2018-01-11 13:55:00,55.84,55.88,55.79,55.88,70633.0,54.4265,54.4655,54.3778,54.4655,70633.0
2018-01-11 14:00:00,55.89,56.12,55.84,56.06,204916.0,54.4753,54.6994,54.4265,54.641,204916.0
2018-01-11 14:05:00,56.05,56.08,55.96,56.03,156143.0,54.6312,54.6604,54.5435,54.6117,156143.0
2018-01-11 14:10:00,56.04,56.2,56.03,56.2,135487.0,54.6215,54.7774,54.6117,54.7774,135487.0
2018-01-11 14:15:00,56.19,56.47,56.17,56.36,129342.0,54.7677,55.0406,54.7482,54.9334,129342.0
2018-01-11 14:20:00,56.36,56.54,56.35,56.49,117472.0,54.9334,55.1088,54.9236,55.0601,117472.0
2018-01-11 14:25:00,56.48,56.64,56.45,56.63,89938.0,55.0503,55.2063,55.0211,55.1965,89938.0
2018-01-11 14:30:00,56.63,56.83,56.61,56.83,115355.0,55.1965,55.3915,55.177,55.3915,115355.0
2018-01-11 14:35:00,56.83,57.0,56.7,56.7,356035.0,55.3915,55.5572,55.2648,55.2648,356035.0
2018-01-11 14:40:00,56.71,56.73,56.36,56.43,287046.0,55.2745,55.294,54.9334,55.0016,287046.0
2018-01-11 14:45:00,56.43,56.56,56.36,56.54,156819.0,55.0016,55.1283,54.9334,55.1088,156819.0
2018-01-11 14:50:00,56.54,56.73,56.53,56.68,115723.0,55.1088,55.294,55.0991,55.2453,115723.0
2018-01-11 14:55:00,56.68,56.79,56.64,56.75,138656.0,55.2453,55.3525,55.2063,55.3135,138656.0
2018-01-11 15:00:00,56.73,56.85,56.73,56.84,127551.0,55.294,55.411,55.294,55.4012,127551.0
2018-01-11 15:05:00,56.83,56.88,56.81,56.86,114543.0,55.3915,55.4402,55.372,55.4207,114543.0
2018-01-11 15:10:00,56.86,56.87,56.76,56.79,108380.0,55.4207,55.4305,55.3232,55.3525,108380.0
2018-01-11 15:15:00,56.8,56.8,56.64,56.71,128272.0,55.3622,55.3622,55.2063,55.2745,128272.0
2018-01-11 15:20:00,56.71,56.76,56.54,56.55,123482.0,55.2745,55.3232,55.1088,55.1186,123482.0
2018-01-11 15:25:00,56.55,56.55,56.31,56.31,175522.0,55.1186,55.1186,54.8846,54.8846,175522.0
2018-01-11 15:30:00,56.32,56.33,56.14,56.21,311404.0,54.8944,54.9041,54.7189,54.7872,311404.0
2018-01-11 15:35:00,56.21,56.25,56.13,56.16,187623.0,54.7872,54.8261,54.7092,54.7384,187623.0
2018-01-11 15:40:00,56.16,56.28,56.15,56.19,193806.0,54.7384,54.8554,54.7287,54.7677,193806.0
2018-01-11 15:45:00,56.19,56.47,56.19,56.41,230231.0,54.7677,55.0406,54.7677,54.9821,230231.0
2018-01-11 15:50:00,56.41,56.45,56.24,56.44,478458.0,54.9821,55.0211,54.8164,55.0113,478458.0
2018-01-11 15:55:00,56.44,56.49,56.39,56.47,512671.0,55.0113,55.0601,54.9626,55.0406,512671.0
2018-01-12 09:30:00,56.56,57.31,56.56,57.18,293162.0,55.1283,55.8593,55.1283,55.7326,293162.0
2018-01-12 09:35:00,57.18,57.4,56.8,57.06,226726.0,55.7326,55.947,55.3622,55.6156,226726.0
2018-01-12 09:40:00,57.07,57.12,56.8,57.09,97552.0,55.6254,55.6741,55.3622,55.6449,97552.0
2018-01-12 09:45:00,57.1,57.51,57.09,57.35,111627.0,55.6546,56.0543,55.6449,55.8983,111627.0
2018-01-12 09:50:00,57.35,57.49,57.3,57.38,186828.0,55.8983,56.0348,55.8496,55.9275,186828.0
2018-01-12 09:55:00,57.38,57.7,57.28,57.6,240565.0,55.9275,56.2394,55.8301,56.142,240565.0
2018-01-12 10:00:00,57.61,57.62,57.32,57.34,83620.0,56.1517,56.1615,55.8691,55.8886,83620.0
2018-01-12 10:05:00,57.36,57.41,57.22,57.37,137989.0,55.908,55.9568,55.7716,55.9178,137989.0
2018-01-12 10:10:00,57.4,57.6,57.34,57.37,67140.0,55.947,56.142,55.8886,55.9178,67140.0
2018-01-12 10:15:00,57.36,57.46,57.27,57.42,56990.0,55.908,56.0055,55.8203,55.9665,56990.0
2018-01-12 10:20:00,57.42,57.53,57.39,57.49,64483.0,55.9665,56.0737,55.9373,56.0348,64483.0
2018-01-12 10:25:00,57.48,57.69,57.48,57.62,71958.0,56.025,56.2297,56.025,56.1615,71958.0
2018-01-12 10:30:00,57.63,57.79,57.63,57.75,97252.0,56.1712,56.3272,56.1712,56.2882,97252.0
2018-01-12 10:35:00,57.73,57.82,57.61,57.76,75208.0,56.2687,56.3564,56.1517,56.2979,75208.0
2018-01-12 10:40:00,57.76,57.85,57.51,57.58,130788.0,56.2979,56.3856,56.0543,56.1225,130788.0
2018-01-12 10:45:00,57.57,57.71,57.54,57.6,45523.0,56.1127,56.2492,56.0835,56.142,45523.0
2018-01-12 10:50:00,57.61,57.7,57.58,57.61,50781.0,56.1517,56.2394,56.1225,56.1517,50781.0
2018-01-12 10:55:00,57.61,57.64,57.57,57.6,84841.0,56.1517,56.181,56.1127,56.142,84841.0
2018-01-12 11:00:00,57.61,57.75,57.6,57.71,64558.0,56.1517,56.2882,56.142,56.2492,64558.0
2018-01-12 11:05:00,57.71,57.81,57.67,57.78,48434.0,56.2492,56.3467,56.2102,56.3174,48434.0
2018-01-12 11:10:00,57.78,57.82,57.67,57.75,44177.0,56.3174,56.3564,56.2102,56.2882,44177.0
2018-01-12 11:15:00,57.75,57.82,57.64,57.65,38003.0,56.2882,56.3564,56.181,56.1907,38003.0
2018-01-12 11:20:00,57.65,57.8,57.65,57.78,35293.0,56.1907,56.3369,56.1907,56.3174,35293.0
2018-01-12 11:25:00,57.79,57.83,57.75,57.82,42448.0,56.3272,56.3662,56.2882,56.3564,42448.0
2018-01-12 11:30:00,57.82,57.85,57.77,57.82,61209.0,56.3564,56.3856,56.3077,56.3564,61209.0
2018-01-12 11:35:00,57.81,57.85,57.78,57.85,47702.0,56.3467,56.3856,56.3174,56.3856,47702.0
2018-01-12 11:40:00,57.84,58.0,57.84,57.99,84287.0,56.3759,56.5318,56.3759,56.5221,84287.0
2018-01-12 11:45:00,58.0,58.42,57.98,58.42,183717.0,56.5318,56.9412,56.5124,56.9412,183717.0
2018-01-12 11:50:00,58.41,58.68,58.36,58.5,255634.0,56.9315,57.1946,56.8827,57.0192,255634.0
2018-01-12 11:55:00,58.49,58.66,58.48,58.62,158915.0,57.0094,57.1751,56.9997,57.1362,158915.0
2018-01-12 12:00:00,58.62,58.7,58.54,58.57,156405.0,57.1362,57.2141,57.0582,57.0874,156405.0
2018-01-12 12:05:00,58.58,58.58,58.39,58.49,107249.0,57.0972,57.0972,56.912,57.0094,107249.0
2018-01-12 12:10:00,58.51,58.69,58.47,58.63,115361.0,57.0289,57.2044,56.99,57.1459,115361.0
2018-01-12 12:15:00,58.64,58.72,58.61,58.71,62805.0,57.1556,57.2336,57.1264,57.2239,62805.0
2018-01-12 12:20:00,58.71,58.71,58.47,58.55,85066.0,57.2239,57.2239,56.99,57.0679,85066.0
2018-01-12 12:25:00,58.57,58.73,58.56,58.66,57281.0,57.0874,57.2434,57.0777,57.1751,57281.0
2018-01-12 12:30:00,58.68,58.7,58.46,58.47,73432.0,57.1946,57.2141,56.9802,56.99,73432.0
2018-01-12 12:35:00,58.47,58.47,58.32,58.41,79010.0,56.99,56.99,56.8437,56.9315,79010.0
2018-01-12 12:40:00,58.41,58.5,58.35,58.36,55681.0,56.9315,57.0192,56.873,56.8827,55681.0
2018-01-12 12:45:00,58.35,58.37,58.01,58.12,91729.0,56.873,56.8925,56.5416,56.6488,91729.0
2018-01-12 12:50:00,58.12,58.26,58.09,58.14,58515.0,56.6488,56.7853,56.6196,56.6683,58515.0
2018-01-12 12:55:00,58.14,58.3,58.14,58.29,29346.0,56.6683,56.8243,56.6683,56.8145,29346.0
2018-01-12 13:00:00,58.3,58.36,58.25,58.26,18789.0,56.8243,56.8827,56.7755,56.7853,18789.0
2018-01-12 13:05:00,58.25,58.27,58.1,58.1,28067.0,56.7755,56.795,56.6293,56.6293,28067.0
2018-01-12 13:10:00,58.1,58.19,58.02,58.17,50309.0,56.6293,56.717,56.5513,56.6975,50309.0
2018-01-12 13:15:00,58.18,58.24,58.14,58.17,25095.0,56.7073,56.7658,56.6683,56.6975,25095.0
2018-01-12 13:20:00,58.18,58.18,58.1,58.12,28303.0,56.7073,56.7073,56.6293,56.6488,28303.0
2018-01-12 13:25:00,58.11,58.18,58.05,58.17,32357.0,56.6391,56.7073,56.5806,56.6975,32357.0
2018-01-12 13:30:00,58.16,58.22,58.11,58.11,38989.0,56.6878,56.7463,56.6391,56.6391,38989.0
2018-01-12 13:35:00,58.1,58.16,58.1,58.16,35034.0,56.6293,56.6878,56.6293,56.6878,35034.0
2018-01-12 13:40:00,58.15,58.19,58.12,58.13,44745.0,56.6781,56.717,56.6488,56.6586,44745.0
2018-01-12 13:45:00,58.13,58.24,58.13,58.24,24559.0,56.6586,56.7658,56.6586,56.7658,24559.0
2018-01-12 13:50:00,58.24,58.38,58.24,58.32,37011.0,56.7658,56.9022,56.7658,56.8437,37011.0
2018-01-12 13:55:00,58.33,58.35,58.25,58.35,32371.0,56.8535,56.873,56.7755,56.873,32371.0
2018-01-12 14:00:00,58.36,58.42,58.35,58.38,42916.0,56.8827,56.9412,56.873,56.9022,42916.0
2018-01-12 14:05:00,58.39,58.42,58.36,58.41,34345.0,56.912,56.9412,56.8827,56.9315,34345.0
2018-01-12 14:10:00,58.42,58.45,58.38,58.4,35395.0,56.9412,56.9705,56.9022,56.9217,35395.0
2018-01-12 14:15:00,58.4,58.48,58.4,58.42,27600.0,56.9217,56.9997,56.9217,56.9412,27600.0
2018-01-12 14:20:00,58.44,58.48,58.42,58.43,18159.0,56.9607,56.9997,56.9412,56.951,18159.0
2018-01-12 14:25:00,58.42,58.54,58.41,58.54,52356.0,56.9412,57.0582,56.9315,57.0582,52356.0
2018-01-12 14:30:00,58.53,58.54,58.42,58.43,47775.0,57.0484,57.0582,56.9412,56.951,47775.0
2018-01-12 14:35:00,58.42,58.44,58.29,58.3,30729.0,56.9412,56.9607,56.8145,56.8243,30729.0
2018-01-12 14:40:00,58.28,58.35,58.22,58.31,39924.0,56.8048,56.873,56.7463,56.834,39924.0
2018-01-12 14:45:00,58.3,58.31,58.15,58.21,42033.0,56.8243,56.834,56.6781,56.7365,42033.0
2018-01-12 14:50:00,58.22,58.26,58.13,58.25,41610.0,56.7463,56.7853,56.6586,56.7755,41610.0
2018-01-12 14:55:00,58.26,58.36,58.26,58.33,44792.0,56.7853,56.8827,56.7853,56.8535,44792.0
2018-01-12 15:00:00,58.34,58.42,58.33,58.4,53575.0,56.8632,56.9412,56.8535,56.9217,53575.0
2018-01-12 15:05:00,58.4,58.4,58.33,58.35,55049.0,56.9217,56.9217,56.8535,56.873,55049.0
2018-01-12 15:10:00,58.35,58.36,58.27,58.27,88611.0,56.873,56.8827,56.795,56.795,88611.0
2018-01-12 15:15:00,58.27,58.27,58.13,58.18,42618.0,56.795,56.795,56.6586,56.7073,42618.0
2018-01-12 15:20:00,58.18,58.27,58.16,58.25,50739.0,56.7073,56.795,56.6878,56.7755,50739.0
2018-01-12 15:25:00,58.25,58.34,58.25,58.33,48523.0,56.7755,56.8632,56.7755,56.8535,48523.0
2018-01-12 15:30:00,58.32,58.37,58.28,58.3,68254.0,56.8437,56.8925,56.8048,56.8243,68254.0
2018-01-12 15:35:00,58.31,58.4,58.3,58.38,111115.0,56.834,56.9217,56.8243,56.9022,111115.0
2018-01-12 15:40:00,58.39,58.42,58.36,58.37,126940.0,56.912,56.9412,56.8827,56.8925,126940.0
2018-01-12 15:45:00,58.38,58.5,58.36,58.43,151465.0,56.9022,57.0192,56.8827,56.951,151465.0
2018-01-12 15:50:00,58.41,58.48,58.39,58.45,240293.0,56.9315,56.9997,56.912,56.9705,240293.0
2018-01-12 15:55:00,58.46,58.53,58.37,58.5,546155.0,56.9802,57.0484,56.8925,57.0192,546155.0
2018-01-16 09:30:00,58.79,58.96,58.64,58.8,153875.0,57.3018,57.4675,57.1556,57.3116,153875.0
2018-01-16 09:35:00,58.79,58.81,58.43,58.48,121029.0,57.3018,57.3213,56.951,56.9997,121029.0
2018-01-16 09:40:00,58.48,58.66,58.45,58.54,68262.0,56.9997,57.1751,56.9705,57.0582,68262.0
2018-01-16 09:45:00,58.54,58.88,58.53,58.71,93026.0,57.0582,57.3896,57.0484,57.2239,93026.0
2018-01-16 09:50:00,58.69,58.76,58.57,58.71,37939.0,57.2044,57.2726,57.0874,57.2239,37939.0
2018-01-16 09:55:00,58.7,58.82,58.69,58.78,57497.0,57.2141,57.3311,57.2044,57.2921,57497.0
2018-01-16 10:00:00,58.8,58.98,58.79,58.96,82924.0,57.3116,57.487,57.3018,57.4675,82924.0
2018-01-16 10:05:00,58.96,59.01,58.79,58.87,102367.0,57.4675,57.5163,57.3018,57.3798,102367.0
2018-01-16 10:10:00,58.87,58.92,58.75,58.78,55373.0,57.3798,57.4286,57.2629,57.2921,55373.0
2018-01-16 10:15:00,58.77,59.01,58.77,59.0,130565.0,57.2824,57.5163,57.2824,57.5065,130565.0
2018-01-16 10:20:00,59.0,59.08,58.87,58.87,69987.0,57.5065,57.5845,57.3798,57.3798,69987.0
2018-01-16 10:25:00,58.86,58.92,58.8,58.85,58119.0,57.3701,57.4286,57.3116,57.3603,58119.0
2018-01-16 10:30:00,58.85,58.86,58.6,58.63,93091.0,57.3603,57.3701,57.1167,57.1459,93091.0
2018-01-16 10:35:00,58.63,58.67,58.5,58.63,71923.0,57.1459,57.1849,57.0192,57.1459,71923.0
2018-01-16 10:40:00,58.63,58.72,58.57,58.69,37479.0,57.1459,57.2336,57.0874,57.2044,37479.0
2018-01-16 10:45:00,58.7,58.85,58.69,58.75,50828.0,57.2141,57.3603,57.2044,57.2629,50828.0
2018-01-16 10:50:00,58.76,58.77,58.63,58.66,36346.0,57.2726,57.2824,57.1459,57.1751,36346.0
2018-01-16 10:55:00,58.65,58.66,58.49,58.49,43936.0,57.1654,57.1751,57.0094,57.0094,43936.0
2018-01-16 11:00:00,58.5,58.52,58.43,58.48,82967.0,57.0192,57.0387,56.951,56.9997,82967.0
2018-01-16 11:05:00,58.49,58.54,58.47,58.48,36732.0,57.0094,57.0582,56.99,56.9997,36732.0
2018-01-16 11:10:00,58.49,58.51,58.37,58.43,59077.0,57.0094,57.0289,56.8925,56.951,59077.0
2018-01-16 11:15:00,58.43,58.5,58.39,58.47,42878.0,56.951,57.0192,56.912,56.99,42878.0
2018-01-16 11:20:00,58.48,58.56,58.47,58.53,58437.0,56.9997,57.0777,56.99,57.0484,58437.0
2018-01-16 11:25:00,58.53,58.59,58.48,58.58,50494.0,57.0484,57.1069,56.9997,57.0972,50494.0
2018-01-16 11:30:00,58.59,58.62,58.54,58.56,50127.0,57.1069,57.1362,57.0582,57.0777,50127.0
2018-01-16 11:35:00,58.56,58.56,58.45,58.54,81665.0,57.0777,57.0777,56.9705,57.0582,81665.0
2018-01-16 11:40:00,58.54,58.55,58.22,58.22,57824.0,57.0582,57.0679,56.7463,56.7463,57824.0
2018-01-16 11:45:00,58.22,58.34,58.19,58.33,51573.0,56.7463,56.8632,56.717,56.8535,51573.0
2018-01-16 11:50:00,58.33,58.42,58.29,58.39,36205.0,56.8535,56.9412,56.8145,56.912,36205.0
2018-01-16 11:55:00,58.4,58.45,58.34,58.45,24534.0,56.9217,56.9705,56.8632,56.9705,24534.0
2018-01-16 12:00:00,58.47,58.51,58.41,58.41,48512.0,56.99,57.0289,56.9315,56.9315,48512.0
2018-01-16 12:05:00,58.42,58.43,58.36,58.42,24953.0,56.9412,56.951,56.8827,56.9412,24953.0
2018-01-16 12:10:00,58.42,58.47,58.4,58.46,29794.0,56.9412,56.99,56.9217,56.9802,29794.0
2018-01-16 12:15:00,58.46,58.56,58.44,58.55,35467.0,56.9802,57.0777,56.9607,57.0679,35467.0
2018-01-16 12:20:00,58.55,58.56,58.46,58.49,33909.0,57.0679,57.0777,56.9802,57.0094,33909.0
2018-01-16 12:25:00,58.5,58.61,58.47,58.6,31652.0,57.0192,57.1264,56.99,57.1167,31652.0
2018-01-16 12:30:00,58.6,58.61,58.47,58.5,32869.0,57.1167,57.1264,56.99,57.0192,32869.0
2018-01-16 12:35:00,58.51,58.53,58.48,58.49,21252.0,57.0289,57.0484,56.9997,57.0094,21252.0
2018-01-16 12:40:00,58.49,58.53,58.48,58.49,15126.0,57.0094,57.0484,56.9997,57.0094,15126.0
2018-01-16 12:45:00,58.49,58.5,58.43,58.48,12758.0,57.0094,57.0192,56.951,56.9997,12758.0
2018-01-16 12:50:00,58.48,58.54,58.47,58.49,31561.0,56.9997,57.0582,56.99,57.0094,31561.0
2018-01-16 12:55:00,58.49,58.56,58.47,58.54,30725.0,57.0094,57.0777,56.99,57.0582,30725.0
2018-01-16 13:00:00,58.53,58.56,58.49,58.49,41680.0,57.0484,57.0777,57.0094,57.0094,41680.0
2018-01-16 13:05:00,58.5,58.51,58.44,58.45,44803.0,57.0192,57.0289,56.9607,56.9705,44803.0
2018-01-16 13:10:00,58.45,58.51,58.44,58.47,25378.0,56.9705,57.0289,56.9607,56.99,25378.0
2018-01-16 13:15:00,58.46,58.5,58.44,58.46,37460.0,56.9802,57.0192,56.9607,56.9802,37460.0
2018-01-16 13:20:00,58.47,58.5,58.46,58.47,20330.0,56.99,57.0192,56.9802,56.99,20330.0
2018-01-16 13:25:00,58.46,58.51,58.45,58.47,30369.0,56.9802,57.0289,56.9705,56.99,30369.0
2018-01-16 13:30:00,58.48,58.5,58.47,58.47,25980.0,56.9997,57.0192,56.99,56.99,25980.0
2018-01-16 13:35:00,58.46,58.46,58.35,58.39,18610.0,56.9802,56.9802,56.873,56.912,18610.0
2018-01-16 13:40:00,58.39,58.39,58.16,58.21,77812.0,56.912,56.912,56.6878,56.7365,77812.0
2018-01-16 13:45:00,58.21,58.27,58.21,58.22,16714.0,56.7365,56.795,56.7365,56.7463,16714.0
2018-01-16 13:50:00,58.22,58.23,58.11,58.17,47087.0,56.7463,56.756,56.6391,56.6975,47087.0
2018-01-16 13:55:00,58.17,58.3,58.15,58.29,32592.0,56.6975,56.8243,56.6781,56.8145,32592.0
2018-01-16 14:00:00,58.3,58.33,58.14,58.14,40961.0,56.8243,56.8535,56.6683,56.6683,40961.0
2018-01-16 14:05:00,58.15,58.19,57.9,57.92,75697.0,56.6781,56.717,56.4344,56.4539,75697.0
2018-01-16 14:10:00,57.92,58.02,57.77,57.92,73552.0,56.4539,56.5513,56.3077,56.4539,73552.0
2018-01-16 14:15:00,57.9,57.94,57.78,57.84,48027.0,56.4344,56.4734,56.3174,56.3759,48027.0
2018-01-16 14:20:00,57.84,57.86,57.53,57.59,90784.0,56.3759,56.3954,56.0737,56.1322,90784.0
2018-01-16 14:25:00,57.59,57.71,57.56,57.66,60493.0,56.1322,56.2492,56.103,56.2005,60493.0
2018-01-16 14:30:00,57.67,57.82,57.66,57.82,52286.0,56.2102,56.3564,56.2005,56.3564,52286.0
2018-01-16 14:35:00,57.83,57.83,57.72,57.72,28524.0,56.3662,56.3662,56.2589,56.2589,28524.0
2018-01-16 14:40:00,57.72,57.77,57.65,57.68,40171.0,56.2589,56.3077,56.1907,56.2199,40171.0
2018-01-16 14:45:00,57.67,57.72,57.56,57.63,65033.0,56.2102,56.2589,56.103,56.1712,65033.0
2018-01-16 14:50:00,57.64,57.74,57.64,57.74,36428.0,56.181,56.2784,56.181,56.2784,36428.0
2018-01-16 14:55:00,57.71,57.79,57.71,57.75,29642.0,56.2492,56.3272,56.2492,56.2882,29642.0
2018-01-16 15:00:00,57.77,57.95,57.75,57.95,27088.0,56.3077,56.4831,56.2882,56.4831,27088.0
2018-01-16 15:05:00,57.95,58.12,57.95,58.1,66255.0,56.4831,56.6488,56.4831,56.6293,66255.0
2018-01-16 15:10:00,58.12,58.12,58.02,58.04,24407.0,56.6488,56.6488,56.5513,56.5708,24407.0
2018-01-16 15:15:00,58.03,58.04,57.91,58.04,42180.0,56.5611,56.5708,56.4441,56.5708,42180.0
2018-01-16 15:20:00,58.04,58.08,57.99,58.02,31677.0,56.5708,56.6098,56.5221,56.5513,31677.0
2018-01-16 15:25:00,58.01,58.14,57.96,58.12,37258.0,56.5416,56.6683,56.4929,56.6488,37258.0
2018-01-16 15:30:00,58.11,58.11,57.99,58.06,195090.0,56.6391,56.6391,56.5221,56.5903,195090.0
2018-01-16 15:35:00,58.07,58.23,58.06,58.23,55598.0,56.6001,56.756,56.5903,56.756,55598.0
2018-01-16 15:40:00,58.23,58.24,58.1,58.17,118934.0,56.756,56.7658,56.6293,56.6975,118934.0
2018-01-16 15:45:00,58.17,58.2,58.1,58.2,67732.0,56.6975,56.7268,56.6293,56.7268,67732.0
2018-01-16 15:50:00,58.2,58.2,58.0,58.01,78321.0,56.7268,56.7268,56.5318,56.5416,78321.0
2018-01-16 15:55:00,58.01,58.06,57.96,57.97,210007.0,56.5416,56.5903,56.4929,56.5026,210007.0
2018-01-17 09:30:00,58.31,58.49,58.0,58.01,94294.0,56.834,57.0094,56.5318,56.5416,94294.0
2018-01-17 09:35:00,57.99,58.11,57.8,58.07,38034.0,56.5221,56.6391,56.3369,56.6001,38034.0
2018-01-17 09:40:00,58.09,58.27,57.99,58.2,72571.0,56.6196,56.795,56.5221,56.7268,72571.0
2018-01-17 09:45:00,58.21,58.32,58.2,58.32,26953.0,56.7365,56.8437,56.7268,56.8437,26953.0
2018-01-17 09:50:00,58.3,58.44,58.22,58.39,29096.0,56.8243,56.9607,56.7463,56.912,29096.0
2018-01-17 09:55:00,58.37,58.39,58.05,58.05,42683.0,56.8925,56.912,56.5806,56.5806,42683.0
2018-01-17 10:00:00,58.09,58.32,58.08,58.32,44943.0,56.6196,56.8437,56.6098,56.8437,44943.0
2018-01-17 10:05:00,58.33,58.44,58.28,58.37,26566.0,56.8535,56.9607,56.8048,56.8925,26566.0
2018-01-17 10:10:00,58.39,58.5,58.36,58.5,8869.0,56.912,57.0192,56.8827,57.0192,8869.0
2018-01-17 10:15:00,58.49,58.52,58.43,58.5,66234.0,57.0094,57.0387,56.951,57.0192,66234.0
2018-01-17 10:20:00,58.48,58.55,58.42,58.51,22372.0,56.9997,57.0679,56.9412,57.0289,22372.0
2018-01-17 10:25:00,58.52,58.54,58.45,58.49,24500.0,57.0387,57.0582,56.9705,57.0094,24500.0
2018-01-17 10:30:00,58.5,58.54,58.45,58.48,28296.0,57.0192,57.0582,56.9705,56.9997,28296.0
2018-01-17 10:35:00,58.47,58.54,58.43,58.44,39529.0,56.99,57.0582,56.951,56.9607,39529.0
2018-01-17 10:40:00,58.42,58.52,58.41,58.48,21582.0,56.9412,57.0387,56.9315,56.9997,21582.0
2018-01-17 10:45:00,58.49,58.51,58.43,58.45,25938.0,57.0094,57.0289,56.951,56.9705,25938.0
2018-01-17 10:50:00,58.45,58.5,58.4,58.43,30901.0,56.9705,57.0192,56.9217,56.951,30901.0
2018-01-17 10:55:00,58.42,58.51,58.4,58.5,35248.0,56.9412,57.0289,56.9217,57.0192,35248.0
2018-01-17 11:00:00,58.5,58.51,58.46,58.51,27313.0,57.0192,57.0289,56.9802,57.0289,27313.0
2018-01-17 11:05:00,58.51,58.52,58.43,58.5,44882.0,57.0289,57.0387,56.951,57.0192,44882.0
2018-01-17 11:10:00,58.5,58.52,58.46,58.46,19945.0,57.0192,57.0387,56.9802,56.9802,19945.0
2018-01-17 11:15:00,58.47,58.56,58.45,58.55,30273.0,56.99,57.0777,56.9705,57.0679,30273.0
2018-01-17 11:20:00,58.57,58.58,58.48,58.48,18860.0,57.0874,57.0972,56.9997,56.9997,18860.0
2018-01-17 11:25:00,58.49,58.52,58.46,58.49,16051.0,57.0094,57.0387,56.9802,57.0094,16051.0
2018-01-17 11:30:00,58.49,58.49,58.42,58.43,13349.0,57.0094,57.0094,56.9412,56.951,13349.0
2018-01-17 11:35:00,58.44,58.44,58.27,58.32,31606.0,56.9607,56.9607,56.795,56.8437,31606.0
2018-01-17 11:40:00,58.33,58.39,58.32,58.34,19871.0,56.8535,56.912,56.8437,56.8632,19871.0
2018-01-17 11:45:00,58.36,58.36,58.26,58.3,19698.0,56.8827,56.8827,56.7853,56.8243,19698.0
2018-01-17 11:50:00,58.3,58.36,58.26,58.26,22525.0,56.8243,56.8827,56.7853,56.7853,22525.0
2018-01-17 11:55:00,58.26,58.29,58.2,58.22,35015.0,56.7853,56.8145,56.7268,56.7463,35015.0
2018-01-17 12:00:00,58.19,58.38,58.16,58.36,20822.0,56.717,56.9022,56.6878,56.8827,20822.0
2018-01-17 12:05:00,58.35,58.4,58.31,58.33,9866.0,56.873,56.9217,56.834,56.8535,9866.0
2018-01-17 12:10:00,58.33,58.4,58.29,58.4,28140.0,56.8535,56.9217,56.8145,56.9217,28140.0
2018-01-17 12:15:00,58.39,58.41,58.36,58.39,16842.0,56.912,56.9315,56.8827,56.912,16842.0
2018-01-17 12:20:00,58.39,58.41,58.33,58.39,17838.0,56.912,56.9315,56.8535,56.912,17838.0
2018-01-17 12:25:00,58.39,58.45,58.39,58.41,11690.0,56.912,56.9705,56.912,56.9315,11690.0
2018-01-17 12:30:00,58.42,58.43,58.36,58.39,14568.0,56.9412,56.951,56.8827,56.912,14568.0
2018-01-17 12:35:00,58.39,58.47,58.38,58.47,17128.0,56.912,56.99,56.9022,56.99,17128.0
2018-01-17 12:40:00,58.47,58.47,58.39,58.43,15552.0,56.99,56.99,56.912,56.951,15552.0
2018-01-17 12:45:00,58.43,58.48,58.4,58.41,13014.0,56.951,56.9997,56.9217,56.9315,13014.0
2018-01-17 12:50:00,58.42,58.42,58.31,58.36,21325.0,56.9412,56.9412,56.834,56.8827,21325.0
2018-01-17 12:55:00,58.35,58.37,58.26,58.27,42303.0,56.873,56.8925,56.7853,56.795,42303.0
2018-01-17 13:00:00,58.27,58.28,58.23,58.26,38556.0,56.795,56.8048,56.756,56.7853,38556.0
2018-01-17 13:05:00,58.25,58.27,58.19,58.2,30421.0,56.7755,56.795,56.717,56.7268,30421.0
2018-01-17 13:10:00,58.19,58.19,58.1,58.14,27508.0,56.717,56.717,56.6293,56.6683,27508.0
2018-01-17 13:15:00,58.14,58.21,58.12,58.2,11532.0,56.6683,56.7365,56.6488,56.7268,11532.0
2018-01-17 13:20:00,58.21,58.21,58.17,58.19,13064.0,56.7365,56.7365,56.6975,56.717,13064.0
2018-01-17 13:25:00,58.19,58.23,58.18,58.21,8416.0,56.717,56.756,56.7073,56.7365,8416.0
2018-01-17 13:30:00,58.2,58.26,58.2,58.2,13729.0,56.7268,56.7853,56.7268,56.7268,13729.0
2018-01-17 13:35:00,58.21,58.26,58.2,58.25,19746.0,56.7365,56.7853,56.7268,56.7755,19746.0
2018-01-17 13:40:00,58.26,58.29,58.23,58.29,16560.0,56.7853,56.8145,56.756,56.8145,16560.0
2018-01-17 13:45:00,58.31,58.38,58.3,58.38,17404.0,56.834,56.9022,56.8243,56.9022,17404.0
2018-01-17 13:50:00,58.38,58.43,58.37,58.42,17822.0,56.9022,56.951,56.8925,56.9412,17822.0
2018-01-17 13:55:00,58.41,58.43,58.3,58.32,13301.0,56.9315,56.951,56.8243,56.8437,13301.0
2018-01-17 14:00:00,58.32,58.33,58.25,58.3,25832.0,56.8437,56.8535,56.7755,56.8243,25832.0
2018-01-17 14:05:00,58.31,58.35,58.28,58.33,13951.0,56.834,56.873,56.8048,56.8535,13951.0
2018-01-17 14:10:00,58.33,58.33,58.29,58.3,13267.0,56.8535,56.8535,56.8145,56.8243,13267.0
2018-01-17 14:15:00,58.3,58.35,58.29,58.32,15192.0,56.8243,56.873,56.8145,56.8437,15192.0
2018-01-17 14:20:00,58.33,58.35,58.26,58.3,26077.0,56.8535,56.873,56.7853,56.8243,26077.0
2018-01-17 14:25:00,58.29,58.3,58.24,58.26,8667.0,56.8145,56.8243,56.7658,56.7853,8667.0
2018-01-17 14:30:00,58.26,58.27,58.19,58.21,25583.0,56.7853,56.795,56.717,56.7365,25583.0
2018-01-17 14:35:00,58.2,58.25,58.19,58.19,19509.0,56.7268,56.7755,56.717,56.717,19509.0
2018-01-17 14:40:00,58.19,58.26,58.19,58.26,21695.0,56.717,56.7853,56.717,56.7853,21695.0
2018-01-17 14:45:00,58.26,58.33,58.24,58.31,22140.0,56.7853,56.8535,56.7658,56.834,22140.0
2018-01-17 14:50:00,58.31,58.33,58.25,58.29,21952.0,56.834,56.8535,56.7755,56.8145,21952.0
2018-01-17 14:55:00,58.29,58.3,58.28,58.29,40208.0,56.8145,56.8243,56.8048,56.8145,40208.0
2018-01-17 15:00:00,58.29,58.3,58.26,58.29,47874.0,56.8145,56.8243,56.7853,56.8145,47874.0
2018-01-17 15:05:00,58.28,58.3,58.27,58.29,30465.0,56.8048,56.8243,56.795,56.8145,30465.0
2018-01-17 15:10:00,58.29,58.3,58.27,58.28,56895.0,56.8145,56.8243,56.795,56.8048,56895.0
2018-01-17 15:15:00,58.27,58.3,58.27,58.3,19145.0,56.795,56.8243,56.795,56.8243,19145.0
2018-01-17 15:20:00,58.3,58.3,58.18,58.18,50189.0,56.8243,56.8243,56.7073,56.7073,50189.0
2018-01-17 15:25:00,58.18,58.21,58.13,58.15,34975.0,56.7073,56.7365,56.6586,56.6781,34975.0
2018-01-17 15:30:00,58.14,58.16,58.09,58.15,39118.0,56.6683,56.6878,56.6196,56.6781,39118.0
2018-01-17 15:35:00,58.15,58.19,58.14,58.18,42421.0,56.6781,56.717,56.6683,56.7073,42421.0
2018-01-17 15:40:00,58.18,58.2,58.17,58.2,32271.0,56.7073,56.7268,56.6975,56.7268,32271.0
2018-01-17 15:45:00,58.2,58.21,58.17,58.2,32805.0,56.7268,56.7365,56.6975,56.7268,32805.0
2018-01-17 15:50:00,58.2,58.23,58.17,58.17,73535.0,56.7268,56.756,56.6975,56.6975,73535.0
2018-01-17 15:55:00,58.17,58.2,58.1,58.16,190583.0,56.6975,56.7268,56.6293,56.6878,190583.0
2018-01-18 09:30:00,58.0,58.37,57.9,58.29,62405.0,56.5318,56.8925,56.4344,56.8145,62405.0
2018-01-18 09:35:00,58.3,58.31,58.01,58.03,28069.0,56.8243,56.834,56.5416,56.5611,28069.0
2018-01-18 09:40:00,58.05,58.08,57.56,57.63,123347.0,56.5806,56.6098,56.103,56.1712,123347.0
2018-01-18 09:45:00,57.69,58.11,57.66,58.11,45583.0,56.2297,56.6391,56.2005,56.6391,45583.0
2018-01-18 09:50:00,58.11,58.3,58.09,58.24,41394.0,56.6391,56.8243,56.6196,56.7658,41394.0
2018-01-18 09:55:00,58.24,58.4,58.23,58.4,48347.0,56.7658,56.9217,56.756,56.9217,48347.0
2018-01-18 10:00:00,58.39,58.4,58.24,58.32,27061.0,56.912,56.9217,56.7658,56.8437,27061.0
2018-01-18 10:05:00,58.33,58.38,58.23,58.23,38794.0,56.8535,56.9022,56.756,56.756,38794.0
2018-01-18 10:10:00,58.23,58.27,58.11,58.13,32797.0,56.756,56.795,56.6391,56.6586,32797.0
2018-01-18 10:15:00,58.12,58.2,58.08,58.2,21136.0,56.6488,56.7268,56.6098,56.7268,21136.0
2018-01-18 10:20:00,58.2,58.25,58.09,58.09,57713.0,56.7268,56.7755,56.6196,56.6196,57713.0
2018-01-18 10:25:00,58.09,58.23,58.04,58.23,25063.0,56.6196,56.756,56.5708,56.756,25063.0
2018-01-18 10:30:00,58.23,58.36,58.21,58.35,20944.0,56.756,56.8827,56.7365,56.873,20944.0
2018-01-18 10:35:00,58.35,58.41,58.32,58.37,46851.0,56.873,56.9315,56.8437,56.8925,46851.0
2018-01-18 10:40:00,58.38,58.38,58.26,58.29,30750.0,56.9022,56.9022,56.7853,56.8145,30750.0
2018-01-18 10:45:00,58.28,58.3,58.26,58.28,12116.0,56.8048,56.8243,56.7853,56.8048,12116.0
2018-01-18 10:50:00,58.28,58.3,58.25,58.27,18727.0,56.8048,56.8243,56.7755,56.795,18727.0
2018-01-18 10:55:00,58.28,58.28,58.18,58.18,19481.0,56.8048,56.8048,56.7073,56.7073,19481.0
2018-01-18 11:00:00,58.14,58.17,58.11,58.16,11876.0,56.6683,56.6975,56.6391,56.6878,11876.0
2018-01-18 11:05:00,58.16,58.21,58.15,58.2,8448.0,56.6878,56.7365,56.6781,56.7268,8448.0
2018-01-18 11:10:00,58.19,58.26,58.15,58.26,10593.0,56.717,56.7853,56.6781,56.7853,10593.0
2018-01-18 11:15:00,58.26,58.29,58.23,58.28,10003.0,56.7853,56.8145,56.756,56.8048,10003.0
2018-01-18 11:20:00,58.27,58.29,58.13,58.14,28926.0,56.795,56.8145,56.6586,56.6683,28926.0
2018-01-18 11:25:00,58.15,58.25,58.15,58.24,11777.0,56.6781,56.7755,56.6781,56.7658,11777.0
2018-01-18 11:30:00,58.24,58.28,58.23,58.26,9149.0,56.7658,56.8048,56.756,56.7853,9149.0
2018-01-18 11:35:00,58.24,58.25,58.2,58.24,14350.0,56.7658,56.7755,56.7268,56.7658,14350.0
2018-01-18 11:40:00,58.24,58.3,58.23,58.29,27276.0,56.7658,56.8243,56.756,56.8145,27276.0
2018-01-18 11:45:00,58.28,58.3,58.25,58.28,30555.0,56.8048,56.8243,56.7755,56.8048,30555.0
2018-01-18 11:50:00,58.28,58.35,58.27,58.32,49637.0,56.8048,56.873,56.795,56.8437,49637.0
2018-01-18 11:55:00,58.31,58.32,58.27,58.31,8535.0,56.834,56.8437,56.795,56.834,8535.0
2018-01-18 12:00:00,58.3,58.48,58.3,58.47,24117.0,56.8243,56.9997,56.8243,56.99,24117.0
2018-01-18 12:05:00,58.48,58.52,58.44,58.47,41228.0,56.9997,57.0387,56.9607,56.99,41228.0
2018-01-18 12:10:00,58.47,58.5,58.42,58.48,19193.0,56.99,57.0192,56.9412,56.9997,19193.0
2018-01-18 12:15:00,58.47,58.5,58.44,58.48,44322.0,56.99,57.0192,56.9607,56.9997,44322.0
2018-01-18 12:20:00,58.49,58.49,58.46,58.47,25549.0,57.0094,57.0094,56.9802,56.99,25549.0
2018-01-18 12:25:00,58.47,58.47,58.41,58.42,44798.0,56.99,56.99,56.9315,56.9412,44798.0
2018-01-18 12:30:00,58.45,58.49,58.39,58.44,56901.0,56.9705,57.0094,56.912,56.9607,56901.0
2018-01-18 12:35:00,58.44,58.52,58.44,58.46,83280.0,56.9607,57.0387,56.9607,56.9802,83280.0
2018-01-18 12:40:00,58.47,58.47,58.38,58.41,14077.0,56.99,56.99,56.9022,56.9315,14077.0
2018-01-18 12:45:00,58.4,58.4,58.3,58.36,27463.0,56.9217,56.9217,56.8243,56.8827,27463.0
2018-01-18 12:50:00,58.36,58.39,58.34,58.39,11375.0,56.8827,56.912,56.8632,56.912,11375.0
2018-01-18 12:55:00,58.4,58.44,58.4,58.44,12462.0,56.9217,56.9607,56.9217,56.9607,12462.0
2018-01-18 13:00:00,58.44,58.51,58.43,58.43,66577.0,56.9607,57.0289,56.951,56.951,66577.0
2018-01-18 13:05:00,58.43,58.53,58.42,58.5,20108.0,56.951,57.0484,56.9412,57.0192,20108.0
2018-01-18 13:10:00,58.51,58.61,58.5,58.58,34352.0,57.0289,57.1264,57.0192,57.0972,34352.0
2018-01-18 13:15:00,58.6,58.71,58.59,58.6,104352.0,57.1167,57.2239,57.1069,57.1167,104352.0
2018-01-18 13:20:00,58.6,58.61,58.44,58.47,24677.0,57.1167,57.1264,56.9607,56.99,24677.0
2018-01-18 13:25:00,58.47,58.47,58.4,58.46,19636.0,56.99,56.99,56.9217,56.9802,19636.0
2018-01-18 13:30:00,58.47,58.51,58.39,58.41,70786.0,56.99,57.0289,56.912,56.9315,70786.0
2018-01-18 13:35:00,58.41,58.42,58.23,58.26,115145.0,56.9315,56.9412,56.756,56.7853,115145.0
2018-01-18 13:40:00,58.26,58.29,58.23,58.29,17401.0,56.7853,56.8145,56.756,56.8145,17401.0
2018-01-18 13:45:00,58.28,58.29,58.23,58.25,38882.0,56.8048,56.8145,56.756,56.7755,38882.0
2018-01-18 13:50:00,58.25,58.27,58.24,58.24,22344.0,56.7755,56.795,56.7658,56.7658,22344.0
2018-01-18 13:55:00,58.25,58.29,58.21,58.26,40519.0,56.7755,56.8145,56.7365,56.7853,40519.0
2018-01-18 14:00:00,58.26,58.28,58.23,58.27,39803.0,56.7853,56.8048,56.756,56.795,39803.0
2018-01-18 14:05:00,58.27,58.29,58.25,58.28,25674.0,56.795,56.8145,56.7755,56.8048,25674.0
2018-01-18 14:10:00,58.28,58.35,58.28,58.34,27872.0,56.8048,56.873,56.8048,56.8632,27872.0
2018-01-18 14:15:00,58.34,58.35,58.33,58.34,26427.0,56.8632,56.873,56.8535,56.8632,26427.0
2018-01-18 14:20:00,58.34,58.36,58.31,58.34,24214.0,56.8632,56.8827,56.834,56.8632,24214.0
2018-01-18 14:25:00,58.34,58.36,58.34,58.35,22628.0,56.8632,56.8827,56.8632,56.873,22628.0
2018-01-18 14:30:00,58.35,58.35,58.33,58.35,19316.0,56.873,56.873,56.8535,56.873,19316.0
2018-01-18 14:35:00,58.34,58.35,58.33,58.35,25303.0,56.8632,56.873,56.8535,56.873,25303.0
2018-01-18 14:40:00,58.35,58.35,58.26,58.3,33454.0,56.873,56.873,56.7853,56.8243,33454.0
2018-01-18 14:45:00,58.29,58.3,58.26,58.27,25256.0,56.8145,56.8243,56.7853,56.795,25256.0
2018-01-18 14:50:00,58.27,58.29,58.22,58.28,25468.0,56.795,56.8145,56.7463,56.8048,25468.0
2018-01-18 14:55:00,58.29,58.29,58.25,58.27,14102.0,56.8145,56.8145,56.7755,56.795,14102.0
2018-01-18 15:00:00,58.26,58.28,58.24,58.27,34318.0,56.7853,56.8048,56.7658,56.795,34318.0
2018-01-18 15:05:00,58.27,58.33,58.26,58.3,24131.0,56.795,56.8535,56.7853,56.8243,24131.0
2018-01-18 15:10:00,58.31,58.37,58.3,58.36,21422.0,56.834,56.8925,56.8243,56.8827,21422.0
2018-01-18 15:15:00,58.37,58.45,58.36,58.43,35136.0,56.8925,56.9705,56.8827,56.951,35136.0
2018-01-18 15:20:00,58.44,58.45,58.42,58.42,20022.0,56.9607,56.9705,56.9412,56.9412,20022.0
2018-01-18 15:25:00,58.43,58.45,58.31,58.35,45710.0,56.951,56.9705,56.834,56.873,45710.0
2018-01-18 15:30:00,58.36,58.36,58.25,58.28,67599.0,56.8827,56.8827,56.7755,56.8048,67599.0
2018-01-18 15:35:00,58.27,58.3,58.22,58.27,122609.0,56.795,56.8243,56.7463,56.795,122609.0
2018-01-18 15:40:00,58.27,58.27,58.22,58.22,65124.0,56.795,56.795,56.7463,56.7463,65124.0
2018-01-18 15:45:00,58.22,58.24,58.16,58.19,77457.0,56.7463,56.7658,56.6878,56.717,77457.0
2018-01-18 15:50:00,58.24,58.37,58.23,58.33,124033.0,56.7658,56.8925,56.756,56.8535,124033.0
2018-01-18 15:55:00,58.34,58.35,58.29,58.33,389144.0,56.8632,56.873,56.8145,56.8535,389144.0
2018-01-19 09:30:00,58.59,58.59,58.11,58.15,262390.0,57.1069,57.1069,56.6391,56.6781,262390.0
2018-01-19 09:35:00,58.17,58.18,58.03,58.17,40146.0,56.6975,56.7073,56.5611,56.6975,40146.0
2018-01-19 09:40:00,58.18,58.31,58.08,58.27,19684.0,56.7073,56.834,56.6098,56.795,19684.0
2018-01-19 09:45:00,58.27,58.28,58.16,58.16,24150.0,56.795,56.8048,56.6878,56.6878,24150.0
2018-01-19 09:50:00,58.17,58.25,58.14,58.2,33222.0,56.6975,56.7755,56.6683,56.7268,33222.0
2018-01-19 09:55:00,58.19,58.36,58.19,58.36,32933.0,56.717,56.8827,56.717,56.8827,32933.0
2018-01-19 10:00:00,58.35,58.35,58.16,58.2,47497.0,56.873,56.873,56.6878,56.7268,47497.0
2018-01-19 10:05:00,58.19,58.32,58.15,58.3,13911.0,56.717,56.8437,56.6781,56.8243,13911.0
2018-01-19 10:10:00,58.29,58.33,58.16,58.16,16770.0,56.8145,56.8535,56.6878,56.6878,16770.0
2018-01-19 10:15:00,58.15,58.19,58.1,58.15,28657.0,56.6781,56.717,56.6293,56.6781,28657.0
2018-01-19 10:20:00,58.14,58.18,58.06,58.16,26132.0,56.6683,56.7073,56.5903,56.6878,26132.0
2018-01-19 10:25:00,58.17,58.31,58.13,58.25,30409.0,56.6975,56.834,56.6586,56.7755,30409.0
2018-01-19 10:30:00,58.23,58.28,58.19,58.21,38760.0,56.756,56.8048,56.717,56.7365,38760.0
2018-01-19 10:35:00,58.21,58.24,58.16,58.23,14875.0,56.7365,56.7658,56.6878,56.756,14875.0
2018-01-19 10:40:00,58.2,58.23,58.09,58.12,16391.0,56.7268,56.756,56.6196,56.6488,16391.0
2018-01-19 10:45:00,58.11,58.12,57.93,57.96,30318.0,56.6391,56.6488,56.4636,56.4929,30318.0
2018-01-19 10:50:00,57.98,58.0,57.89,57.89,42490.0,56.5124,56.5318,56.4246,56.4246,42490.0
2018-01-19 10:55:00,57.89,57.93,57.85,57.93,19794.0,56.4246,56.4636,56.3856,56.4636,19794.0
2018-01-19 11:00:00,57.93,57.96,57.85,57.89,34461.0,56.4636,56.4929,56.3856,56.4246,34461.0
2018-01-19 11:05:00,57.89,57.93,57.86,57.89,13025.0,56.4246,56.4636,56.3954,56.4246,13025.0
2018-01-19 11:10:00,57.9,57.96,57.9,57.95,11601.0,56.4344,56.4929,56.4344,56.4831,11601.0
2018-01-19 11:15:00,57.93,57.97,57.92,57.97,15592.0,56.4636,56.5026,56.4539,56.5026,15592.0
2018-01-19 11:20:00,57.99,58.09,57.99,58.04,26975.0,56.5221,56.6196,56.5221,56.5708,26975.0
2018-01-19 11:25:00,58.03,58.09,58.03,58.06,17745.0,56.5611,56.6196,56.5611,56.5903,17745.0
2018-01-19 11:30:00,58.07,58.09,58.05,58.07,14449.0,56.6001,56.6196,56.5806,56.6001,14449.0
2018-01-19 11:35:00,58.08,58.08,57.98,57.98,23651.0,56.6098,56.6098,56.5124,56.5124,23651.0
2018-01-19 11:40:00,57.99,58.0,57.95,57.97,8549.0,56.5221,56.5318,56.4831,56.5026,8549.0
2018-01-19 11:45:00,57.97,57.99,57.96,57.96,7055.0,56.5026,56.5221,56.4929,56.4929,7055.0
2018-01-19 11:50:00,57.96,58.02,57.95,58.01,9845.0,56.4929,56.5513,56.4831,56.5416,9845.0
2018-01-19 11:55:00,58.01,58.01,57.85,57.88,31977.0,56.5416,56.5416,56.3856,56.4149,31977.0
2018-01-19 12:00:00,57.88,57.92,57.86,57.92,29785.0,56.4149,56.4539,56.3954,56.4539,29785.0
2018-01-19 12:05:00,57.93,57.97,57.88,57.88,20451.0,56.4636,56.5026,56.4149,56.4149,20451.0
2018-01-19 12:10:00,57.89,57.92,57.88,57.91,13794.0,56.4246,56.4539,56.4149,56.4441,13794.0
2018-01-19 12:15:00,57.91,57.93,57.86,57.93,7680.0,56.4441,56.4636,56.3954,56.4636,7680.0
2018-01-19 12:20:00,57.92,57.93,57.85,57.88,28014.0,56.4539,56.4636,56.3856,56.4149,28014.0
2018-01-19 12:25:00,57.87,57.89,57.77,57.77,17640.0,56.4051,56.4246,56.3077,56.3077,17640.0
2018-01-19 12:30:00,57.8,57.85,57.79,57.8,12102.0,56.3369,56.3856,56.3272,56.3369,12102.0
2018-01-19 12:35:00,57.8,57.83,57.76,57.82,15549.0,56.3369,56.3662,56.2979,56.3564,15549.0
2018-01-19 12:40:00,57.81,57.82,57.79,57.8,15242.0,56.3467,56.3564,56.3272,56.3369,15242.0
2018-01-19 12:45:00,57.79,57.83,57.78,57.82,11611.0,56.3272,56.3662,56.3174,56.3564,11611.0
2018-01-19 12:50:00,57.84,57.9,57.84,57.88,12598.0,56.3759,56.4344,56.3759,56.4149,12598.0
2018-01-19 12:55:00,57.89,57.91,57.84,57.85,6160.0,56.4246,56.4441,56.3759,56.3856,6160.0
2018-01-19 13:00:00,57.86,57.88,57.82,57.86,14443.0,56.3954,56.4149,56.3564,56.3954,14443.0
2018-01-19 13:05:00,57.87,57.88,57.85,57.87,12832.0,56.4051,56.4149,56.3856,56.4051,12832.0
2018-01-19 13:10:00,57.88,57.88,57.83,57.85,12681.0,56.4149,56.4149,56.3662,56.3856,12681.0
2018-01-19 13:15:00,57.86,57.88,57.85,57.86,16368.0,56.3954,56.4149,56.3856,56.3954,16368.0
2018-01-19 13:20:00,57.85,57.86,57.82,57.84,9934.0,56.3856,56.3954,56.3564,56.3759,9934.0
2018-01-19 13:25:00,57.84,57.87,57.83,57.87,3812.0,56.3759,56.4051,56.3662,56.4051,3812.0
2018-01-19 13:30:00,57.88,57.88,57.83,57.86,6438.0,56.4149,56.4149,56.3662,56.3954,6438.0
2018-01-19 13:35:00,57.86,57.89,57.84,57.87,7720.0,56.3954,56.4246,56.3759,56.4051,7720.0
2018-01-19 13:40:00,57.87,57.9,57.85,57.89,24806.0,56.4051,56.4344,56.3856,56.4246,24806.0
2018-01-19 13:45:00,57.88,57.9,57.87,57.88,10524.0,56.4149,56.4344,56.4051,56.4149,10524.0
2018-01-19 13:50:00,57.9,57.95,57.88,57.89,30827.0,56.4344,56.4831,56.4149,56.4246,30827.0
2018-01-19 13:55:00,57.89,57.9,57.86,57.9,14246.0,56.4246,56.4344,56.3954,56.4344,14246.0
2018-01-19 14:00:00,57.9,57.99,57.89,57.95,17478.0,56.4344,56.5221,56.4246,56.4831,17478.0
2018-01-19 14:05:00,57.94,57.99,57.94,57.97,20480.0,56.4734,56.5221,56.4734,56.5026,20480.0
2018-01-19 14:10:00,57.97,57.97,57.91,57.95,21364.0,56.5026,56.5026,56.4441,56.4831,21364.0
2018-01-19 14:15:00,57.96,58.0,57.94,58.0,28561.0,56.4929,56.5318,56.4734,56.5318,28561.0
2018-01-19 14:20:00,58.0,58.04,58.0,58.03,18266.0,56.5318,56.5708,56.5318,56.5611,18266.0
2018-01-19 14:25:00,58.03,58.03,57.99,58.01,17534.0,56.5611,56.5611,56.5221,56.5416,17534.0
2018-01-19 14:30:00,58.01,58.08,58.01,58.04,19115.0,56.5416,56.6098,56.5416,56.5708,19115.0
2018-01-19 14:35:00,58.04,58.07,58.03,58.06,19979.0,56.5708,56.6001,56.5611,56.5903,19979.0
2018-01-19 14:40:00,58.07,58.1,58.04,58.05,18042.0,56.6001,56.6293,56.5708,56.5806,18042.0
2018-01-19 14:45:00,58.05,58.09,58.04,58.07,13993.0,56.5806,56.6196,56.5708,56.6001,13993.0
2018-01-19 14:50:00,58.08,58.16,58.08,58.16,19953.0,56.6098,56.6878,56.6098,56.6878,19953.0
2018-01-19 14:55:00,58.16,58.2,58.13,58.13,28704.0,56.6878,56.7268,56.6586,56.6586,28704.0
2018-01-19 15:00:00,58.14,58.14,58.09,58.1,22495.0,56.6683,56.6683,56.6196,56.6293,22495.0
2018-01-19 15:05:00,58.1,58.12,58.08,58.08,32305.0,56.6293,56.6488,56.6098,56.6098,32305.0
2018-01-19 15:10:00,58.08,58.12,58.07,58.11,14077.0,56.6098,56.6488,56.6001,56.6391,14077.0
2018-01-19 15:15:00,58.1,58.12,58.09,58.12,15454.0,56.6293,56.6488,56.6196,56.6488,15454.0
2018-01-19 15:20:00,58.12,58.13,58.06,58.08,29105.0,56.6488,56.6586,56.5903,56.6098,29105.0
2018-01-19 15:25:00,58.07,58.14,58.07,58.12,41844.0,56.6001,56.6683,56.6001,56.6488,41844.0
2018-01-19 15:30:00,58.12,58.13,58.11,58.12,43702.0,56.6488,56.6586,56.6391,56.6488,43702.0
2018-01-19 15:35:00,58.12,58.12,58.02,58.04,44409.0,56.6488,56.6488,56.5513,56.5708,44409.0
2018-01-19 15:40:00,58.04,58.07,58.0,58.06,34415.0,56.5708,56.6001,56.5318,56.5903,34415.0
2018-01-19 15:45:00,58.06,58.08,57.96,58.02,151042.0,56.5903,56.6098,56.4929,56.5513,151042.0
2018-01-19 15:50:00,58.03,58.05,57.96,57.99,101208.0,56.5611,56.5806,56.4929,56.5221,101208.0
2018-01-19 15:55:00,57.99,58.1,57.99,58.05,304143.0,56.5221,56.6293,56.5221,56.5806,304143.0
2018-01-22 09:30:00,57.99,58.34,57.84,57.92,249678.0,56.5221,56.8632,56.3759,56.4539,249678.0
2018-01-22 09:35:00,57.91,57.93,57.67,57.67,50742.0,56.4441,56.4636,56.2102,56.2102,50742.0
2018-01-22 09:40:00,57.67,57.77,57.57,57.71,36288.0,56.2102,56.3077,56.1127,56.2492,36288.0
2018-01-22 09:45:00,57.7,57.74,57.53,57.72,43150.0,56.2394,56.2784,56.0737,56.2589,43150.0
2018-01-22 09:50:00,57.73,57.87,57.71,57.86,28457.0,56.2687,56.4051,56.2492,56.3954,28457.0
2018-01-22 09:55:00,57.84,57.96,57.81,57.95,30899.0,56.3759,56.4929,56.3467,56.4831,30899.0
2018-01-22 10:00:00,57.93,57.93,57.84,57.89,39087.0,56.4636,56.4636,56.3759,56.4246,39087.0
2018-01-22 10:05:00,57.89,57.94,57.82,57.88,24692.0,56.4246,56.4734,56.3564,56.4149,24692.0
2018-01-22 10:10:00,57.87,57.91,57.84,57.9,13621.0,56.4051,56.4441,56.3759,56.4344,13621.0
2018-01-22 10:15:00,57.91,58.1,57.91,58.02,53823.0,56.4441,56.6293,56.4441,56.5513,53823.0
2018-01-22 10:20:00,58.03,58.06,57.96,57.96,11983.0,56.5611,56.5903,56.4929,56.4929,11983.0
2018-01-22 10:25:00,57.97,58.02,57.94,58.0,13015.0,56.5026,56.5513,56.4734,56.5318,13015.0
2018-01-22 10:30:00,58.0,58.06,57.98,58.03,13074.0,56.5318,56.5903,56.5124,56.5611,13074.0
2018-01-22 10:35:00,58.05,58.05,57.92,57.95,25427.0,56.5806,56.5806,56.4539,56.4831,25427.0
2018-01-22 10:40:00,57.96,58.01,57.91,57.92,22632.0,56.4929,56.5416,56.4441,56.4539,22632.0
2018-01-22 10:45:00,57.94,57.99,57.91,57.96,42812.0,56.4734,56.5221,56.4441,56.4929,42812.0
2018-01-22 10:50:00,57.96,57.97,57.84,57.84,24546.0,56.4929,56.5026,56.3759,56.3759,24546.0
2018-01-22 10:55:00,57.84,57.85,57.77,57.81,10776.0,56.3759,56.3856,56.3077,56.3467,10776.0
2018-01-22 11:00:00,57.8,57.93,57.8,57.89,15676.0,56.3369,56.4636,56.3369,56.4246,15676.0
2018-01-22 11:05:00,57.88,57.89,57.78,57.84,10076.0,56.4149,56.4246,56.3174,56.3759,10076.0
2018-01-22 11:10:00,57.83,57.84,57.77,57.8,19147.0,56.3662,56.3759,56.3077,56.3369,19147.0
2018-01-22 11:15:00,57.8,57.82,57.75,57.8,11714.0,56.3369,56.3564,56.2882,56.3369,11714.0
2018-01-22 11:20:00,57.79,57.83,57.76,57.83,10110.0,56.3272,56.3662,56.2979,56.3662,10110.0
2018-01-22 11:25:00,57.83,57.83,57.72,57.74,16068.0,56.3662,56.3662,56.2589,56.2784,16068.0
2018-01-22 11:30:00,57.74,57.74,57.69,57.71,10546.0,56.2784,56.2784,56.2297,56.2492,10546.0
2018-01-22 11:35:00,57.71,57.78,57.7,57.78,5737.0,56.2492,56.3174,56.2394,56.3174,5737.0
2018-01-22 11:40:00,57.78,57.78,57.72,57.72,5986.0,56.3174,56.3174,56.2589,56.2589,5986.0
2018-01-22 11:45:00,57.71,57.74,57.67,57.68,7509.0,56.2492,56.2784,56.2102,56.2199,7509.0
2018-01-22 11:50:00,57.69,57.7,57.66,57.69,9882.0,56.2297,56.2394,56.2005,56.2297,9882.0
2018-01-22 11:55:00,57.69,57.83,57.69,57.83,23644.0,56.2297,56.3662,56.2297,56.3662,23644.0
2018-01-22 12:00:00,57.82,57.82,57.73,57.77,15690.0,56.3564,56.3564,56.2687,56.3077,15690.0
2018-01-22 12:05:00,57.77,57.82,57.76,57.8,6605.0,56.3077,56.3564,56.2979,56.3369,6605.0
2018-01-22 12:10:00,57.81,57.83,57.75,57.77,9238.0,56.3467,56.3662,56.2882,56.3077,9238.0
2018-01-22 12:15:00,57.77,57.78,57.74,57.77,8772.0,56.3077,56.3174,56.2784,56.3077,8772.0
2018-01-22 12:20:00,57.75,57.79,57.74,57.75,14033.0,56.2882,56.3272,56.2784,56.2882,14033.0
2018-01-22 12:25:00,57.75,57.75,57.69,57.71,10323.0,56.2882,56.2882,56.2297,56.2492,10323.0
2018-01-22 12:30:00,57.71,57.71,57.68,57.7,7269.0,56.2492,56.2492,56.2199,56.2394,7269.0
2018-01-22 12:35:00,57.7,57.81,57.69,57.78,29815.0,56.2394,56.3467,56.2297,56.3174,29815.0
2018-01-22 12:40:00,57.79,57.87,57.79,57.84,30624.0,56.3272,56.4051,56.3272,56.3759,30624.0
2018-01-22 12:45:00,57.84,57.84,57.77,57.81,9268.0,56.3759,56.3759,56.3077,56.3467,9268.0
2018-01-22 12:50:00,57.82,57.84,57.79,57.79,13374.0,56.3564,56.3759,56.3272,56.3272,13374.0
2018-01-22 12:55:00,57.78,57.79,57.7,57.7,15695.0,56.3174,56.3272,56.2394,56.2394,15695.0
2018-01-22 13:00:00,57.71,57.74,57.68,57.73,15072.0,56.2492,56.2784,56.2199,56.2687,15072.0
2018-01-22 13:05:00,57.73,57.74,57.71,57.73,6100.0,56.2687,56.2784,56.2492,56.2687,6100.0
2018-01-22 13:10:00,57.74,57.77,57.72,57.72,12881.0,56.2784,56.3077,56.2589,56.2589,12881.0
2018-01-22 13:15:00,57.72,57.73,57.65,57.67,41824.0,56.2589,56.2687,56.1907,56.2102,41824.0
2018-01-22 13:20:00,57.67,57.69,57.66,57.67,7236.0,56.2102,56.2297,56.2005,56.2102,7236.0
2018-01-22 13:25:00,57.67,57.67,57.63,57.65,35928.0,56.2102,56.2102,56.1712,56.1907,35928.0
2018-01-22 13:30:00,57.65,57.72,57.64,57.72,17885.0,56.1907,56.2589,56.181,56.2589,17885.0
2018-01-22 13:35:00,57.73,57.77,57.69,57.72,31580.0,56.2687,56.3077,56.2297,56.2589,31580.0
2018-01-22 13:40:00,57.71,57.79,57.69,57.78,20264.0,56.2492,56.3272,56.2297,56.3174,20264.0
2018-01-22 13:45:00,57.77,57.78,57.72,57.74,35083.0,56.3077,56.3174,56.2589,56.2784,35083.0
2018-01-22 13:50:00,57.74,57.78,57.71,57.75,28367.0,56.2784,56.3174,56.2492,56.2882,28367.0
2018-01-22 13:55:00,57.75,57.79,57.74,57.78,17637.0,56.2882,56.3272,56.2784,56.3174,17637.0
2018-01-22 14:00:00,57.79,57.79,57.73,57.75,17723.0,56.3272,56.3272,56.2687,56.2882,17723.0
2018-01-22 14:05:00,57.76,57.79,57.75,57.76,27286.0,56.2979,56.3272,56.2882,56.2979,27286.0
2018-01-22 14:10:00,57.76,57.77,57.73,57.73,20306.0,56.2979,56.3077,56.2687,56.2687,20306.0
2018-01-22 14:15:00,57.74,57.74,57.69,57.73,16970.0,56.2784,56.2784,56.2297,56.2687,16970.0
2018-01-22 14:20:00,57.73,57.74,57.67,57.69,23329.0,56.2687,56.2784,56.2102,56.2297,23329.0
2018-01-22 14:25:00,57.69,57.72,57.67,57.72,19968.0,56.2297,56.2589,56.2102,56.2589,19968.0
2018-01-22 14:30:00,57.72,57.84,57.7,57.75,52367.0,56.2589,56.3759,56.2394,56.2882,52367.0
2018-01-22 14:35:00,57.74,57.78,57.7,57.78,10368.0,56.2784,56.3174,56.2394,56.3174,10368.0
2018-01-22 14:40:00,57.78,57.78,57.71,57.72,18971.0,56.3174,56.3174,56.2492,56.2589,18971.0
2018-01-22 14:45:00,57.73,57.75,57.73,57.75,9423.0,56.2687,56.2882,56.2687,56.2882,9423.0
2018-01-22 14:50:00,57.75,57.76,57.71,57.73,15143.0,56.2882,56.2979,56.2492,56.2687,15143.0
2018-01-22 14:55:00,57.73,57.73,57.65,57.66,27682.0,56.2687,56.2687,56.1907,56.2005,27682.0
2018-01-22 15:00:00,57.66,57.71,57.65,57.7,16101.0,56.2005,56.2492,56.1907,56.2394,16101.0
2018-01-22 15:05:00,57.7,57.73,57.69,57.7,19348.0,56.2394,56.2687,56.2297,56.2394,19348.0
2018-01-22 15:10:00,57.71,57.71,57.68,57.7,16499.0,56.2492,56.2492,56.2199,56.2394,16499.0
2018-01-22 15:15:00,57.71,57.73,57.69,57.73,13262.0,56.2492,56.2687,56.2297,56.2687,13262.0
2018-01-22 15:20:00,57.72,57.79,57.71,57.74,62292.0,56.2589,56.3272,56.2492,56.2784,62292.0
2018-01-22 15:25:00,57.74,57.8,57.74,57.8,13528.0,56.2784,56.3369,56.2784,56.3369,13528.0
2018-01-22 15:30:00,57.8,57.84,57.78,57.83,56452.0,56.3369,56.3759,56.3174,56.3662,56452.0
2018-01-22 15:35:00,57.82,57.9,57.81,57.89,26478.0,56.3564,56.4344,56.3467,56.4246,26478.0
2018-01-22 15:40:00,57.89,57.93,57.87,57.9,27055.0,56.4246,56.4636,56.4051,56.4344,27055.0
2018-01-22 15:45:00,57.91,57.99,57.9,57.99,36648.0,56.4441,56.5221,56.4344,56.5221,36648.0
2018-01-22 15:50:00,57.99,58.08,57.87,58.07,200647.0,56.5221,56.6098,56.4051,56.6001,200647.0
2018-01-22 15:55:00,58.07,58.12,58.06,58.11,142494.0,56.6001,56.6488,56.5903,56.6391,142494.0
2018-01-23 09:30:00,57.74,58.2,57.74,57.97,73737.0,56.2784,56.7268,56.2784,56.5026,73737.0
2018-01-23 09:35:00,57.95,57.97,57.63,57.7,38070.0,56.4831,56.5026,56.1712,56.2394,38070.0
2018-01-23 09:40:00,57.7,57.82,57.62,57.79,44480.0,56.2394,56.3564,56.1615,56.3272,44480.0
2018-01-23 09:45:00,57.8,57.84,57.75,57.8,31594.0,56.3369,56.3759,56.2882,56.3369,31594.0
2018-01-23 09:50:00,57.83,57.84,57.68,57.75,48894.0,56.3662,56.3759,56.2199,56.2882,48894.0
2018-01-23 09:55:00,57.76,57.76,57.6,57.64,51572.0,56.2979,56.2979,56.142,56.181,51572.0
2018-01-23 10:00:00,57.65,57.65,57.4,57.45,80999.0,56.1907,56.1907,55.947,55.9958,80999.0
2018-01-23 10:05:00,57.46,57.7,57.46,57.67,81587.0,56.0055,56.2394,56.0055,56.2102,81587.0
2018-01-23 10:10:00,57.67,57.74,57.62,57.66,13185.0,56.2102,56.2784,56.1615,56.2005,13185.0
2018-01-23 10:15:00,57.68,57.69,57.64,57.66,14881.0,56.2199,56.2297,56.181,56.2005,14881.0
2018-01-23 10:20:00,57.66,57.66,57.51,57.56,16196.0,56.2005,56.2005,56.0543,56.103,16196.0
2018-01-23 10:25:00,57.56,57.62,57.55,57.61,13600.0,56.103,56.1615,56.0932,56.1517,13600.0
2018-01-23 10:30:00,57.61,57.72,57.58,57.71,17883.0,56.1517,56.2589,56.1225,56.2492,17883.0
2018-01-23 10:35:00,57.7,57.74,57.64,57.65,12158.0,56.2394,56.2784,56.181,56.1907,12158.0
2018-01-23 10:40:00,57.66,57.71,57.6,57.66,22223.0,56.2005,56.2492,56.142,56.2005,22223.0
2018-01-23 10:45:00,57.66,57.69,57.56,57.59,14694.0,56.2005,56.2297,56.103,56.1322,14694.0
2018-01-23 10:50:00,57.58,57.6,57.49,57.55,74071.0,56.1225,56.142,56.0348,56.0932,74071.0
2018-01-23 10:55:00,57.56,57.79,57.55,57.75,56655.0,56.103,56.3272,56.0932,56.2882,56655.0
2018-01-23 11:00:00,57.76,57.86,57.76,57.79,35344.0,56.2979,56.3954,56.2979,56.3272,35344.0
2018-01-23 11:05:00,57.78,57.84,57.71,57.72,19789.0,56.3174,56.3759,56.2492,56.2589,19789.0
2018-01-23 11:10:00,57.72,57.74,57.65,57.7,14315.0,56.2589,56.2784,56.1907,56.2394,14315.0
2018-01-23 11:15:00,57.71,57.72,57.68,57.68,9417.0,56.2492,56.2589,56.2199,56.2199,9417.0
2018-01-23 11:20:00,57.67,57.71,57.62,57.67,11885.0,56.2102,56.2492,56.1615,56.2102,11885.0
2018-01-23 11:25:00,57.67,57.68,57.61,57.67,14699.0,56.2102,56.2199,56.1517,56.2102,14699.0
2018-01-23 11:30:00,57.65,57.66,57.64,57.65,8449.0,56.1907,56.2005,56.181,56.1907,8449.0
2018-01-23 11:35:00,57.65,57.68,57.59,57.66,7777.0,56.1907,56.2199,56.1322,56.2005,7777.0
2018-01-23 11:40:00,57.66,57.7,57.59,57.7,20778.0,56.2005,56.2394,56.1322,56.2394,20778.0
2018-01-23 11:45:00,57.7,57.78,57.69,57.72,12495.0,56.2394,56.3174,56.2297,56.2589,12495.0
2018-01-23 11:50:00,57.7,57.72,57.66,57.71,10505.0,56.2394,56.2589,56.2005,56.2492,10505.0
2018-01-23 11:55:00,57.72,57.76,57.72,57.73,8545.0,56.2589,56.2979,56.2589,56.2687,8545.0
2018-01-23 12:00:00,57.74,57.81,57.73,57.77,8765.0,56.2784,56.3467,56.2687,56.3077,8765.0
2018-01-23 12:05:00,57.78,57.78,57.71,57.71,13727.0,56.3174,56.3174,56.2492,56.2492,13727.0
2018-01-23 12:10:00,57.73,57.8,57.73,57.76,7700.0,56.2687,56.3369,56.2687,56.2979,7700.0
2018-01-23 12:15:00,57.76,57.78,57.75,57.77,8837.0,56.2979,56.3174,56.2882,56.3077,8837.0
2018-01-23 12:20:00,57.78,57.84,57.76,57.83,15508.0,56.3174,56.3759,56.2979,56.3662,15508.0
2018-01-23 12:25:00,57.81,57.86,57.81,57.84,7084.0,56.3467,56.3954,56.3467,56.3759,7084.0
2018-01-23 12:30:00,57.84,57.85,57.82,57.84,7915.0,56.3759,56.3856,56.3564,56.3759,7915.0
2018-01-23 12:35:00,57.84,57.87,57.83,57.83,12218.0,56.3759,56.4051,56.3662,56.3662,12218.0
2018-01-23 12:40:00,57.84,57.87,57.82,57.87,27750.0,56.3759,56.4051,56.3564,56.4051,27750.0
2018-01-23 12:45:00,57.87,57.89,57.83,57.87,40523.0,56.4051,56.4246,56.3662,56.4051,40523.0
2018-01-23 12:50:00,57.86,57.92,57.85,57.92,40086.0,56.3954,56.4539,56.3856,56.4539,40086.0
2018-01-23 12:55:00,57.92,57.96,57.91,57.95,12834.0,56.4539,56.4929,56.4441,56.4831,12834.0
2018-01-23 13:00:00,57.94,58.03,57.93,57.99,22899.0,56.4734,56.5611,56.4636,56.5221,22899.0
2018-01-23 13:05:00,58.0,58.01,57.95,57.97,13573.0,56.5318,56.5416,56.4831,56.5026,13573.0
2018-01-23 13:10:00,57.98,58.0,57.96,57.97,12462.0,56.5124,56.5318,56.4929,56.5026,12462.0
2018-01-23 13:15:00,57.97,57.98,57.91,57.91,15635.0,56.5026,56.5124,56.4441,56.4441,15635.0
2018-01-23 13:20:00,57.9,57.91,57.87,57.91,9324.0,56.4344,56.4441,56.4051,56.4441,9324.0
2018-01-23 13:25:00,57.92,57.94,57.89,57.93,22897.0,56.4539,56.4734,56.4246,56.4636,22897.0
2018-01-23 13:30:00,57.93,57.96,57.92,57.95,21370.0,56.4636,56.4929,56.4539,56.4831,21370.0
2018-01-23 13:35:00,57.95,57.98,57.93,57.96,10491.0,56.4831,56.5124,56.4636,56.4929,10491.0
2018-01-23 13:40:00,57.96,57.99,57.95,57.97,6730.0,56.4929,56.5221,56.4831,56.5026,6730.0
2018-01-23 13:45:00,57.97,58.1,57.96,58.1,29701.0,56.5026,56.6293,56.4929,56.6293,29701.0
2018-01-23 13:50:00,58.1,58.18,58.1,58.16,63545.0,56.6293,56.7073,56.6293,56.6878,63545.0
2018-01-23 13:55:00,58.16,58.24,58.16,58.22,28357.0,56.6878,56.7658,56.6878,56.7463,28357.0
2018-01-23 14:00:00,58.22,58.24,58.17,58.18,24161.0,56.7463,56.7658,56.6975,56.7073,24161.0
2018-01-23 14:05:00,58.19,58.31,58.19,58.27,53873.0,56.717,56.834,56.717,56.795,53873.0
2018-01-23 14:10:00,58.28,58.34,58.24,58.26,51165.0,56.8048,56.8632,56.7658,56.7853,51165.0
2018-01-23 14:15:00,58.29,58.29,58.21,58.23,31388.0,56.8145,56.8145,56.7365,56.756,31388.0
2018-01-23 14:20:00,58.24,58.24,58.14,58.14,21750.0,56.7658,56.7658,56.6683,56.6683,21750.0
2018-01-23 14:25:00,58.14,58.18,58.09,58.14,24914.0,56.6683,56.7073,56.6196,56.6683,24914.0
2018-01-23 14:30:00,58.14,58.22,58.12,58.19,19883.0,56.6683,56.7463,56.6488,56.717,19883.0
2018-01-23 14:35:00,58.19,58.28,58.19,58.22,36875.0,56.717,56.8048,56.717,56.7463,36875.0
2018-01-23 14:40:00,58.22,58.24,58.18,58.23,23340.0,56.7463,56.7658,56.7073,56.756,23340.0
2018-01-23 14:45:00,58.23,58.29,58.22,58.25,27291.0,56.756,56.8145,56.7463,56.7755,27291.0
2018-01-23 14:50:00,58.25,58.42,58.24,58.34,95493.0,56.7755,56.9412,56.7658,56.8632,95493.0
2018-01-23 14:55:00,58.34,58.38,58.31,58.34,43230.0,56.8632,56.9022,56.834,56.8632,43230.0
2018-01-23 15:00:00,58.32,58.33,58.23,58.24,31624.0,56.8437,56.8535,56.756,56.7658,31624.0
2018-01-23 15:05:00,58.23,58.28,58.16,58.27,47738.0,56.756,56.8048,56.6878,56.795,47738.0
2018-01-23 15:10:00,58.27,58.29,58.24,58.27,32593.0,56.795,56.8145,56.7658,56.795,32593.0
2018-01-23 15:15:00,58.28,58.35,58.28,58.3,34924.0,56.8048,56.873,56.8048,56.8243,34924.0
2018-01-23 15:20:00,58.3,58.37,58.3,58.35,38058.0,56.8243,56.8925,56.8243,56.873,38058.0
2018-01-23 15:25:00,58.36,58.4,58.33,58.39,27551.0,56.8827,56.9217,56.8535,56.912,27551.0
2018-01-23 15:30:00,58.4,58.44,58.37,58.44,49911.0,56.9217,56.9607,56.8925,56.9607,49911.0
2018-01-23 15:35:00,58.43,58.46,58.4,58.41,42977.0,56.951,56.9802,56.9217,56.9315,42977.0
2018-01-23 15:40:00,58.41,58.41,58.34,58.41,57597.0,56.9315,56.9315,56.8632,56.9315,57597.0
2018-01-23 15:45:00,58.41,58.44,58.38,58.39,71488.0,56.9315,56.9607,56.9022,56.912,71488.0
2018-01-23 15:50:00,58.38,58.41,58.36,58.37,153024.0,56.9022,56.9315,56.8827,56.8925,153024.0
2018-01-23 15:55:00,58.38,58.42,58.25,58.29,263219.0,56.9022,56.9412,56.7755,56.8145,263219.0
2018-01-24 09:30:00,54.35,55.16,54.25,54.87,1147166.0,52.9742,53.7637,52.8768,53.4811,1147166.0
2018-01-24 09:35:00,54.87,54.9,54.15,54.36,696176.0,53.4811,53.5103,52.7793,52.984,696176.0
2018-01-24 09:40:00,54.36,54.54,54.21,54.52,359913.0,52.984,53.1594,52.8378,53.1399,359913.0
2018-01-24 09:45:00,54.54,55.02,54.48,54.84,421858.0,53.1594,53.6273,53.1009,53.4518,421858.0
2018-01-24 09:50:00,54.84,55.04,54.74,55.04,208542.0,53.4518,53.6468,53.3544,53.6468,208542.0
2018-01-24 09:55:00,55.04,55.2,55.0,55.01,213811.0,53.6468,53.8027,53.6078,53.6175,213811.0
2018-01-24 10:00:00,55.04,55.16,55.0,55.06,188605.0,53.6468,53.7637,53.6078,53.6663,188605.0
2018-01-24 10:05:00,55.05,55.06,54.81,54.97,236028.0,53.6565,53.6663,53.4226,53.5785,236028.0
2018-01-24 10:10:00,54.96,55.4,54.95,55.31,204127.0,53.5688,53.9977,53.5591,53.9099,204127.0
2018-01-24 10:15:00,55.31,55.46,55.14,55.21,284041.0,53.9099,54.0561,53.7442,53.8125,284041.0
2018-01-24 10:20:00,55.21,55.32,55.17,55.24,119927.0,53.8125,53.9197,53.7735,53.8417,119927.0
2018-01-24 10:25:00,55.22,55.26,55.1,55.12,103365.0,53.8222,53.8612,53.7053,53.7247,103365.0
2018-01-24 10:30:00,55.11,55.13,55.01,55.1,74706.0,53.715,53.7345,53.6175,53.7053,74706.0
2018-01-24 10:35:00,55.08,55.25,55.08,55.14,131199.0,53.6858,53.8515,53.6858,53.7442,131199.0
2018-01-24 10:40:00,55.14,55.17,54.82,54.88,209039.0,53.7442,53.7735,53.4323,53.4908,209039.0
2018-01-24 10:45:00,54.88,54.92,54.56,54.6,265050.0,53.4908,53.5298,53.1789,53.2179,265050.0
2018-01-24 10:50:00,54.61,54.62,54.48,54.58,213556.0,53.2277,53.2374,53.1009,53.1984,213556.0
2018-01-24 10:55:00,54.57,54.6,54.38,54.41,201380.0,53.1887,53.2179,53.0035,53.0327,201380.0
2018-01-24 11:00:00,54.41,54.48,54.3,54.32,292672.0,53.0327,53.1009,52.9255,52.945,292672.0
2018-01-24 11:05:00,54.32,54.38,54.16,54.22,158860.0,52.945,53.0035,52.789,52.8475,158860.0
2018-01-24 11:10:00,54.21,54.41,54.14,54.17,287898.0,52.8378,53.0327,52.7696,52.7988,287898.0
2018-01-24 11:15:00,54.15,54.19,54.03,54.04,253340.0,52.7793,52.8183,52.6623,52.6721,253340.0
2018-01-24 11:20:00,54.03,54.07,53.88,54.02,487718.0,52.6623,52.7013,52.5161,52.6526,487718.0
2018-01-24 11:25:00,54.02,54.02,53.76,53.82,240376.0,52.6526,52.6526,52.3992,52.4577,240376.0
2018-01-24 11:30:00,53.82,53.82,53.53,53.55,210312.0,52.4577,52.4577,52.175,52.1945,210312.0
2018-01-24 11:35:00,53.59,53.67,53.45,53.53,256628.0,52.2335,52.3115,52.097,52.175,256628.0
2018-01-24 11:40:00,53.53,53.88,53.53,53.78,229347.0,52.175,52.5161,52.175,52.4187,229347.0
2018-01-24 11:45:00,53.8,54.04,53.75,53.84,200350.0,52.4382,52.6721,52.3894,52.4771,200350.0
2018-01-24 11:50:00,53.84,53.87,53.74,53.83,218482.0,52.4771,52.5064,52.3797,52.4674,218482.0
2018-01-24 11:55:00,53.82,54.0,53.82,53.92,124724.0,52.4577,52.6331,52.4577,52.5551,124724.0
2018-01-24 12:00:00,53.93,54.02,53.88,53.99,91493.0,52.5649,52.6526,52.5161,52.6234,91493.0
2018-01-24 12:05:00,53.98,54.1,53.96,54.07,188667.0,52.6136,52.7306,52.5941,52.7013,188667.0
2018-01-24 12:10:00,54.07,54.16,53.98,54.1,129204.0,52.7013,52.789,52.6136,52.7306,129204.0
2018-01-24 12:15:00,54.11,54.29,54.05,54.1,93238.0,52.7403,52.9158,52.6818,52.7306,93238.0
2018-01-24 12:20:00,54.12,54.12,53.95,53.96,71736.0,52.7501,52.7501,52.5844,52.5941,71736.0
2018-01-24 12:25:00,53.95,54.06,53.86,53.88,53980.0,52.5844,52.6916,52.4966,52.5161,53980.0
2018-01-24 12:30:00,53.87,53.94,53.83,53.91,39014.0,52.5064,52.5746,52.4674,52.5454,39014.0
2018-01-24 12:35:00,53.92,53.96,53.89,53.91,36659.0,52.5551,52.5941,52.5259,52.5454,36659.0
2018-01-24 12:40:00,53.91,53.94,53.79,53.8,123036.0,52.5454,52.5746,52.4284,52.4382,123036.0
2018-01-24 12:45:00,53.82,53.94,53.77,53.94,49118.0,52.4577,52.5746,52.4089,52.5746,49118.0
2018-01-24 12:50:00,53.94,53.94,53.79,53.91,53720.0,52.5746,52.5746,52.4284,52.5454,53720.0
2018-01-24 12:55:00,53.91,54.01,53.91,54.01,54153.0,52.5454,52.6428,52.5454,52.6428,54153.0
2018-01-24 13:00:00,54.02,54.08,53.96,54.0,85021.0,52.6526,52.7111,52.5941,52.6331,85021.0
2018-01-24 13:05:00,53.99,54.05,53.96,54.0,114218.0,52.6234,52.6818,52.5941,52.6331,114218.0
2018-01-24 13:10:00,53.99,54.02,53.95,53.97,45550.0,52.6234,52.6526,52.5844,52.6039,45550.0
2018-01-24 13:15:00,53.97,53.99,53.87,53.95,67821.0,52.6039,52.6234,52.5064,52.5844,67821.0
2018-01-24 13:20:00,53.94,53.95,53.84,53.94,48759.0,52.5746,52.5844,52.4771,52.5746,48759.0
2018-01-24 13:25:00,53.94,53.99,53.92,53.94,54164.0,52.5746,52.6234,52.5551,52.5746,54164.0
2018-01-24 13:30:00,53.93,53.99,53.91,53.97,75578.0,52.5649,52.6234,52.5454,52.6039,75578.0
2018-01-24 13:35:00,53.96,54.01,53.91,54.01,43660.0,52.5941,52.6428,52.5454,52.6428,43660.0
2018-01-24 13:40:00,54.01,54.34,53.99,54.24,99298.0,52.6428,52.9645,52.6234,52.867,99298.0
2018-01-24 13:45:00,54.25,54.28,54.13,54.23,33501.0,52.8768,52.906,52.7598,52.8573,33501.0
2018-01-24 13:50:00,54.23,54.47,54.18,54.4,171659.0,52.8573,53.0912,52.8085,53.023,171659.0
2018-01-24 13:55:00,54.4,54.43,54.28,54.32,69344.0,53.023,53.0522,52.906,52.945,69344.0
2018-01-24 14:00:00,54.33,54.44,54.31,54.4,53135.0,52.9547,53.062,52.9353,53.023,53135.0
2018-01-24 14:05:00,54.4,54.45,54.36,54.43,103963.0,53.023,53.0717,52.984,53.0522,103963.0
2018-01-24 14:10:00,54.43,54.45,54.37,54.4,221729.0,53.0522,53.0717,52.9937,53.023,221729.0
2018-01-24 14:15:00,54.39,54.46,54.29,54.46,138842.0,53.0132,53.0815,52.9158,53.0815,138842.0
2018-01-24 14:20:00,54.45,54.67,54.41,54.66,121284.0,53.0717,53.2861,53.0327,53.2764,121284.0
2018-01-24 14:25:00,54.65,54.83,54.62,54.82,221160.0,53.2666,53.4421,53.2374,53.4323,221160.0
2018-01-24 14:30:00,54.82,55.06,54.79,54.93,163300.0,53.4323,53.6663,53.4031,53.5396,163300.0
2018-01-24 14:35:00,54.93,54.95,54.71,54.73,108329.0,53.5396,53.5591,53.3251,53.3446,108329.0
2018-01-24 14:40:00,54.74,54.9,54.74,54.88,67687.0,53.3544,53.5103,53.3544,53.4908,67687.0
2018-01-24 14:45:00,54.88,54.9,54.76,54.79,76106.0,53.4908,53.5103,53.3739,53.4031,76106.0
2018-01-24 14:50:00,54.79,54.8,54.7,54.76,66553.0,53.4031,53.4128,53.3154,53.3739,66553.0
2018-01-24 14:55:00,54.77,54.86,54.76,54.84,88961.0,53.3836,53.4713,53.3739,53.4518,88961.0
2018-01-24 15:00:00,54.83,54.87,54.77,54.78,80743.0,53.4421,53.4811,53.3836,53.3934,80743.0
2018-01-24 15:05:00,54.77,54.8,54.66,54.76,82095.0,53.3836,53.4128,53.2764,53.3739,82095.0
2018-01-24 15:10:00,54.76,54.9,54.75,54.86,107138.0,53.3739,53.5103,53.3641,53.4713,107138.0
2018-01-24 15:15:00,54.85,54.93,54.84,54.87,127777.0,53.4616,53.5396,53.4518,53.4811,127777.0
2018-01-24 15:20:00,54.87,54.98,54.85,54.97,140845.0,53.4811,53.5883,53.4616,53.5785,140845.0
2018-01-24 15:25:00,54.97,54.99,54.86,54.89,117047.0,53.5785,53.598,53.4713,53.5006,117047.0
2018-01-24 15:30:00,54.89,55.01,54.88,54.96,189021.0,53.5006,53.6175,53.4908,53.5688,189021.0
2018-01-24 15:35:00,54.96,54.97,54.84,54.95,168239.0,53.5688,53.5785,53.4518,53.5591,168239.0
2018-01-24 15:40:00,54.95,54.96,54.9,54.94,123122.0,53.5591,53.5688,53.5103,53.5493,123122.0
2018-01-24 15:45:00,54.94,54.98,54.91,54.91,169105.0,53.5493,53.5883,53.5201,53.5201,169105.0
2018-01-24 15:50:00,54.91,54.96,54.76,54.76,305837.0,53.5201,53.5688,53.3739,53.3739,305837.0
2018-01-24 15:55:00,54.77,54.84,54.48,54.77,547716.0,53.3836,53.4518,53.1009,53.3836,547716.0
2018-01-25 09:30:00,54.01,54.52,54.0,54.08,295292.0,52.6428,53.1399,52.6331,52.7111,295292.0
2018-01-25 09:35:00,54.07,54.55,53.69,53.75,305289.0,52.7013,53.1692,52.3309,52.3894,305289.0
2018-01-25 09:40:00,53.74,53.75,52.9,53.12,428333.0,52.3797,52.3894,51.5609,51.7754,428333.0
2018-01-25 09:45:00,53.13,53.15,52.8,53.04,181686.0,51.7851,51.8046,51.4635,51.6974,181686.0
2018-01-25 09:50:00,53.05,53.1,52.71,52.93,194278.0,51.7071,51.7559,51.3758,51.5902,194278.0
2018-01-25 09:55:00,52.93,53.09,52.75,52.86,207826.0,51.5902,51.7461,51.4147,51.522,207826.0
2018-01-25 10:00:00,52.84,52.96,52.21,52.41,421635.0,51.5025,51.6194,50.8884,51.0833,421635.0
2018-01-25 10:05:00,52.45,52.66,52.38,52.54,190249.0,51.1223,51.327,51.0541,51.2101,190249.0
2018-01-25 10:10:00,52.54,52.82,52.5,52.7,214044.0,51.2101,51.483,51.1711,51.366,214044.0
2018-01-25 10:15:00,52.71,53.06,52.69,52.81,221504.0,51.3758,51.7169,51.3563,51.4732,221504.0
2018-01-25 10:20:00,52.84,53.08,52.81,52.88,141154.0,51.5025,51.7364,51.4732,51.5414,141154.0
2018-01-25 10:25:00,52.88,53.05,52.83,52.94,77425.0,51.5414,51.7071,51.4927,51.5999,77425.0
2018-01-25 10:30:00,52.96,53.19,52.96,53.01,74868.0,51.6194,51.8436,51.6194,51.6682,74868.0
2018-01-25 10:35:00,53.0,53.16,53.0,53.04,112104.0,51.6584,51.8144,51.6584,51.6974,112104.0
2018-01-25 10:40:00,53.03,53.13,52.91,53.05,120394.0,51.6877,51.7851,51.5707,51.7071,120394.0
2018-01-25 10:45:00,53.04,53.07,52.97,53.02,125080.0,51.6974,51.7266,51.6292,51.6779,125080.0
2018-01-25 10:50:00,53.04,53.3,53.01,53.2,134652.0,51.6974,51.9508,51.6682,51.8533,134652.0
2018-01-25 10:55:00,53.18,53.19,52.97,53.02,103856.0,51.8339,51.8436,51.6292,51.6779,103856.0
2018-01-25 11:00:00,53.04,53.08,52.97,53.0,83486.0,51.6974,51.7364,51.6292,51.6584,83486.0
2018-01-25 11:05:00,53.02,53.07,52.98,52.99,73897.0,51.6779,51.7266,51.6389,51.6487,73897.0
2018-01-25 11:10:00,52.99,53.16,52.99,53.03,79020.0,51.6487,51.8144,51.6487,51.6877,79020.0
2018-01-25 11:15:00,53.02,53.16,53.02,53.04,46355.0,51.6779,51.8144,51.6779,51.6974,46355.0
2018-01-25 11:20:00,53.06,53.09,53.01,53.05,39164.0,51.7169,51.7461,51.6682,51.7071,39164.0
2018-01-25 11:25:00,53.05,53.09,52.8,52.87,221672.0,51.7071,51.7461,51.4635,51.5317,221672.0
2018-01-25 11:30:00,52.88,53.0,52.87,52.95,211376.0,51.5414,51.6584,51.5317,51.6097,211376.0
2018-01-25 11:35:00,52.94,53.05,52.92,52.99,170531.0,51.5999,51.7071,51.5804,51.6487,170531.0
2018-01-25 11:40:00,52.99,53.31,52.95,53.25,77623.0,51.6487,51.9606,51.6097,51.9021,77623.0
2018-01-25 11:45:00,53.24,53.24,53.06,53.15,48468.0,51.8923,51.8923,51.7169,51.8046,48468.0
2018-01-25 11:50:00,53.18,53.23,53.14,53.2,32534.0,51.8339,51.8826,51.7949,51.8533,32534.0
2018-01-25 11:55:00,53.2,53.41,53.18,53.33,40824.0,51.8533,52.058,51.8339,51.9801,40824.0
2018-01-25 12:00:00,53.33,53.45,53.33,53.43,56014.0,51.9801,52.097,51.9801,52.0775,56014.0
2018-01-25 12:05:00,53.44,53.53,53.37,53.41,31689.0,52.0873,52.175,52.019,52.058,31689.0
2018-01-25 12:10:00,53.4,53.47,53.35,53.46,151074.0,52.0483,52.1165,51.9996,52.1068,151074.0
2018-01-25 12:15:00,53.46,53.61,53.45,53.61,68009.0,52.1068,52.253,52.097,52.253,68009.0
2018-01-25 12:20:00,53.6,53.66,53.57,53.61,50806.0,52.2432,52.3017,52.214,52.253,50806.0
2018-01-25 12:25:00,53.63,53.75,53.55,53.73,47348.0,52.2725,52.3894,52.1945,52.3699,47348.0
2018-01-25 12:30:00,53.73,53.77,53.66,53.7,38344.0,52.3699,52.4089,52.3017,52.3407,38344.0
2018-01-25 12:35:00,53.69,53.69,53.52,53.54,44053.0,52.3309,52.3309,52.1652,52.1847,44053.0
2018-01-25 12:40:00,53.51,53.54,53.36,53.44,77296.0,52.1555,52.1847,52.0093,52.0873,77296.0
2018-01-25 12:45:00,53.44,53.64,53.44,53.52,75571.0,52.0873,52.2822,52.0873,52.1652,75571.0
2018-01-25 12:50:00,53.51,53.61,53.45,53.47,32722.0,52.1555,52.253,52.097,52.1165,32722.0
2018-01-25 12:55:00,53.45,53.66,53.45,53.5,37644.0,52.097,52.3017,52.097,52.1458,37644.0
2018-01-25 13:00:00,53.5,53.51,53.38,53.38,40606.0,52.1458,52.1555,52.0288,52.0288,40606.0
2018-01-25 13:05:00,53.4,53.4,53.28,53.3,32695.0,52.0483,52.0483,51.9313,51.9508,32695.0
2018-01-25 13:10:00,53.3,53.34,53.28,53.32,27366.0,51.9508,51.9898,51.9313,51.9703,27366.0
2018-01-25 13:15:00,53.33,53.35,53.27,53.27,24918.0,51.9801,51.9996,51.9216,51.9216,24918.0
2018-01-25 13:20:00,53.28,53.3,53.19,53.24,135398.0,51.9313,51.9508,51.8436,51.8923,135398.0
2018-01-25 13:25:00,53.25,53.26,53.19,53.2,49654.0,51.9021,51.9118,51.8436,51.8533,49654.0
2018-01-25 13:30:00,53.2,53.29,53.2,53.21,62888.0,51.8533,51.9411,51.8533,51.8631,62888.0
2018-01-25 13:35:00,53.21,53.25,53.2,53.22,35703.0,51.8631,51.9021,51.8533,51.8728,35703.0
2018-01-25 13:40:00,53.22,53.27,53.2,53.23,44776.0,51.8728,51.9216,51.8533,51.8826,44776.0
2018-01-25 13:45:00,53.2,53.24,53.2,53.22,40235.0,51.8533,51.8923,51.8533,51.8728,40235.0
2018-01-25 13:50:00,53.22,53.26,53.2,53.22,33605.0,51.8728,51.9118,51.8533,51.8728,33605.0
2018-01-25 13:55:00,53.22,53.28,53.2,53.2,40477.0,51.8728,51.9313,51.8533,51.8533,40477.0
2018-01-25 14:00:00,53.21,53.22,53.1,53.12,76004.0,51.8631,51.8728,51.7559,51.7754,76004.0
2018-01-25 14:05:00,53.12,53.49,53.1,53.38,161581.0,51.7754,52.136,51.7559,52.0288,161581.0
2018-01-25 14:10:00,53.37,53.37,53.23,53.32,40119.0,52.019,52.019,51.8826,51.9703,40119.0
2018-01-25 14:15:00,53.28,53.32,53.26,53.29,49501.0,51.9313,51.9703,51.9118,51.9411,49501.0
2018-01-25 14:20:00,53.28,53.32,53.23,53.23,49038.0,51.9313,51.9703,51.8826,51.8826,49038.0
2018-01-25 14:25:00,53.22,53.22,53.08,53.12,149432.0,51.8728,51.8728,51.7364,51.7754,149432.0
2018-01-25 14:30:00,53.11,53.15,53.06,53.09,39722.0,51.7656,51.8046,51.7169,51.7461,39722.0
2018-01-25 14:35:00,53.07,53.07,52.94,52.97,249617.0,51.7266,51.7266,51.5999,51.6292,249617.0
2018-01-25 14:40:00,52.97,53.0,52.9,52.97,90362.0,51.6292,51.6584,51.5609,51.6292,90362.0
2018-01-25 14:45:00,52.97,53.01,52.92,53.0,84739.0,51.6292,51.6682,51.5804,51.6584,84739.0
2018-01-25 14:50:00,53.01,53.1,52.94,52.97,137622.0,51.6682,51.7559,51.5999,51.6292,137622.0
2018-01-25 14:55:00,52.97,53.04,52.92,52.93,56775.0,51.6292,51.6974,51.5804,51.5902,56775.0
2018-01-25 15:00:00,52.95,53.0,52.92,52.98,62233.0,51.6097,51.6584,51.5804,51.6389,62233.0
2018-01-25 15:05:00,52.97,53.03,52.94,52.99,58168.0,51.6292,51.6877,51.5999,51.6487,58168.0
2018-01-25 15:10:00,52.98,53.0,52.8,52.92,96047.0,51.6389,51.6584,51.4635,51.5804,96047.0
2018-01-25 15:15:00,52.92,53.01,52.92,52.94,48351.0,51.5804,51.6682,51.5804,51.5999,48351.0
2018-01-25 15:20:00,52.97,53.01,52.93,52.97,51844.0,51.6292,51.6682,51.5902,51.6292,51844.0
2018-01-25 15:25:00,52.97,53.03,52.96,52.99,131800.0,51.6292,51.6877,51.6194,51.6487,131800.0
2018-01-25 15:30:00,52.98,53.09,52.95,53.02,81939.0,51.6389,51.7461,51.6097,51.6779,81939.0
2018-01-25 15:35:00,53.02,53.03,52.96,52.99,86035.0,51.6779,51.6877,51.6194,51.6487,86035.0
2018-01-25 15:40:00,52.99,53.06,52.98,52.99,124494.0,51.6487,51.7169,51.6389,51.6487,124494.0
2018-01-25 15:45:00,53.0,53.08,52.99,53.08,170179.0,51.6584,51.7364,51.6487,51.7364,170179.0
2018-01-25 15:50:00,53.07,53.1,52.98,53.02,262175.0,51.7266,51.7559,51.6389,51.6779,262175.0
2018-01-25 15:55:00,53.01,53.19,53.0,53.05,521963.0,51.6682,51.8436,51.6584,51.7071,521963.0
2018-01-26 09:30:00,53.65,53.9,53.37,53.56,246072.0,52.292,52.5356,52.019,52.2042,246072.0
2018-01-26 09:35:00,53.57,53.58,52.99,53.13,141782.0,52.214,52.2237,51.6487,51.7851,141782.0
2018-01-26 09:40:00,53.12,53.22,52.91,53.09,101929.0,51.7754,51.8728,51.5707,51.7461,101929.0
2018-01-26 09:45:00,53.03,53.05,52.84,52.86,96341.0,51.6877,51.7071,51.5025,51.522,96341.0
2018-01-26 09:50:00,52.86,53.15,52.85,53.08,175406.0,51.522,51.8046,51.5122,51.7364,175406.0
2018-01-26 09:55:00,53.06,53.19,53.01,53.09,101668.0,51.7169,51.8436,51.6682,51.7461,101668.0
2018-01-26 10:00:00,53.08,53.3,53.07,53.19,70491.0,51.7364,51.9508,51.7266,51.8436,70491.0
2018-01-26 10:05:00,53.2,53.45,53.14,53.4,91197.0,51.8533,52.097,51.7949,52.0483,91197.0
2018-01-26 10:10:00,53.4,53.44,53.18,53.19,59886.0,52.0483,52.0873,51.8339,51.8436,59886.0
2018-01-26 10:15:00,53.18,53.27,53.13,53.2,44705.0,51.8339,51.9216,51.7851,51.8533,44705.0
2018-01-26 10:20:00,53.21,53.26,53.15,53.2,61101.0,51.8631,51.9118,51.8046,51.8533,61101.0
2018-01-26 10:25:00,53.21,53.37,53.2,53.31,64174.0,51.8631,52.019,51.8533,51.9606,64174.0
2018-01-26 10:30:00,53.33,53.37,53.3,53.3,58290.0,51.9801,52.019,51.9508,51.9508,58290.0
2018-01-26 10:35:00,53.31,53.39,53.25,53.34,44261.0,51.9606,52.0385,51.9021,51.9898,44261.0
2018-01-26 10:40:00,53.32,53.47,53.32,53.36,57224.0,51.9703,52.1165,51.9703,52.0093,57224.0
2018-01-26 10:45:00,53.35,53.35,53.16,53.19,48462.0,51.9996,51.9996,51.8144,51.8436,48462.0
2018-01-26 10:50:00,53.22,53.22,53.13,53.14,40004.0,51.8728,51.8728,51.7851,51.7949,40004.0
2018-01-26 10:55:00,53.15,53.16,53.05,53.1,65691.0,51.8046,51.8144,51.7071,51.7559,65691.0
2018-01-26 11:00:00,53.09,53.1,52.86,52.86,81913.0,51.7461,51.7559,51.522,51.522,81913.0
2018-01-26 11:05:00,52.86,52.89,52.77,52.79,69474.0,51.522,51.5512,51.4342,51.4537,69474.0
2018-01-26 11:10:00,52.78,52.82,52.69,52.72,59674.0,51.444,51.483,51.3563,51.3855,59674.0
2018-01-26 11:15:00,52.72,52.78,52.65,52.69,58960.0,51.3855,51.444,51.3173,51.3563,58960.0
2018-01-26 11:20:00,52.69,52.7,52.61,52.64,40893.0,51.3563,51.366,51.2783,51.3075,40893.0
2018-01-26 11:25:00,52.63,52.8,52.56,52.75,62580.0,51.2978,51.4635,51.2295,51.4147,62580.0
2018-01-26 11:30:00,52.76,52.9,52.66,52.87,129861.0,51.4245,51.5609,51.327,51.5317,129861.0
2018-01-26 11:35:00,52.89,52.96,52.82,52.85,56719.0,51.5512,51.6194,51.483,51.5122,56719.0
2018-01-26 11:40:00,52.85,52.85,52.75,52.78,55555.0,51.5122,51.5122,51.4147,51.444,55555.0
2018-01-26 11:45:00,52.79,52.81,52.71,52.78,32564.0,51.4537,51.4732,51.3758,51.444,32564.0
2018-01-26 11:50:00,52.78,52.79,52.71,52.74,30299.0,51.444,51.4537,51.3758,51.405,30299.0
2018-01-26 11:55:00,52.72,52.74,52.65,52.7,23767.0,51.3855,51.405,51.3173,51.366,23767.0
2018-01-26 12:00:00,52.7,52.7,52.56,52.61,32784.0,51.366,51.366,51.2295,51.2783,32784.0
2018-01-26 12:05:00,52.61,52.66,52.54,52.63,74075.0,51.2783,51.327,51.2101,51.2978,74075.0
2018-01-26 12:10:00,52.64,52.71,52.63,52.65,31945.0,51.3075,51.3758,51.2978,51.3173,31945.0
2018-01-26 12:15:00,52.66,52.76,52.65,52.74,33167.0,51.327,51.4245,51.3173,51.405,33167.0
2018-01-26 12:20:00,52.73,52.75,52.67,52.71,48655.0,51.3952,51.4147,51.3368,51.3758,48655.0
2018-01-26 12:25:00,52.71,52.73,52.69,52.71,12769.0,51.3758,51.3952,51.3563,51.3758,12769.0
2018-01-26 12:30:00,52.71,52.71,52.64,52.71,16757.0,51.3758,51.3758,51.3075,51.3758,16757.0
2018-01-26 12:35:00,52.69,52.7,52.62,52.63,34942.0,51.3563,51.366,51.288,51.2978,34942.0
2018-01-26 12:40:00,52.63,52.69,52.61,52.68,23921.0,51.2978,51.3563,51.2783,51.3465,23921.0
2018-01-26 12:45:00,52.68,52.78,52.67,52.74,30973.0,51.3465,51.444,51.3368,51.405,30973.0
2018-01-26 12:50:00,52.73,52.74,52.67,52.68,29454.0,51.3952,51.405,51.3368,51.3465,29454.0
2018-01-26 12:55:00,52.68,52.7,52.66,52.69,14628.0,51.3465,51.366,51.327,51.3563,14628.0
2018-01-26 13:00:00,52.68,52.68,52.62,52.65,17039.0,51.3465,51.3465,51.288,51.3173,17039.0
2018-01-26 13:05:00,52.65,52.67,52.6,52.64,37546.0,51.3173,51.3368,51.2685,51.3075,37546.0
2018-01-26 13:10:00,52.64,52.64,52.53,52.57,38831.0,51.3075,51.3075,51.2003,51.2393,38831.0
2018-01-26 13:15:00,52.57,52.62,52.55,52.61,17421.0,51.2393,51.288,51.2198,51.2783,17421.0
2018-01-26 13:20:00,52.61,52.64,52.58,52.59,16387.0,51.2783,51.3075,51.249,51.2588,16387.0
2018-01-26 13:25:00,52.58,52.59,52.53,52.59,25067.0,51.249,51.2588,51.2003,51.2588,25067.0
2018-01-26 13:30:00,52.58,52.58,52.52,52.55,26040.0,51.249,51.249,51.1906,51.2198,26040.0
2018-01-26 13:35:00,52.56,52.6,52.54,52.56,46374.0,51.2295,51.2685,51.2101,51.2295,46374.0
2018-01-26 13:40:00,52.55,52.66,52.55,52.6,36057.0,51.2198,51.327,51.2198,51.2685,36057.0
2018-01-26 13:45:00,52.59,52.59,52.54,52.55,26290.0,51.2588,51.2588,51.2101,51.2198,26290.0
2018-01-26 13:50:00,52.55,52.57,52.48,52.55,73714.0,51.2198,51.2393,51.1516,51.2198,73714.0
2018-01-26 13:55:00,52.54,52.57,52.38,52.39,64168.0,51.2101,51.2393,51.0541,51.0639,64168.0
2018-01-26 14:00:00,52.39,52.43,52.34,52.43,48214.0,51.0639,51.1028,51.0151,51.1028,48214.0
2018-01-26 14:05:00,52.43,52.45,52.37,52.43,29141.0,51.1028,51.1223,51.0444,51.1028,29141.0
2018-01-26 14:10:00,52.44,52.48,52.34,52.44,63742.0,51.1126,51.1516,51.0151,51.1126,63742.0
2018-01-26 14:15:00,52.45,52.58,52.43,52.5,56354.0,51.1223,51.249,51.1028,51.1711,56354.0
2018-01-26 14:20:00,52.5,52.54,52.43,52.52,39528.0,51.1711,51.2101,51.1028,51.1906,39528.0
2018-01-26 14:25:00,52.51,52.56,52.47,52.51,46573.0,51.1808,51.2295,51.1418,51.1808,46573.0
2018-01-26 14:30:00,52.51,52.55,52.44,52.47,73505.0,51.1808,51.2198,51.1126,51.1418,73505.0
2018-01-26 14:35:00,52.46,52.52,52.43,52.44,32826.0,51.1321,51.1906,51.1028,51.1126,32826.0
2018-01-26 14:40:00,52.43,52.46,52.4,52.43,46169.0,51.1028,51.1321,51.0736,51.1028,46169.0
2018-01-26 14:45:00,52.42,52.47,52.41,52.45,39094.0,51.0931,51.1418,51.0833,51.1223,39094.0
2018-01-26 14:50:00,52.46,52.46,52.38,52.4,27627.0,51.1321,51.1321,51.0541,51.0736,27627.0
2018-01-26 14:55:00,52.4,52.45,52.39,52.45,37035.0,51.0736,51.1223,51.0639,51.1223,37035.0
2018-01-26 15:00:00,52.44,52.44,52.39,52.43,40438.0,51.1126,51.1126,51.0639,51.1028,40438.0
2018-01-26 15:05:00,52.43,52.49,52.43,52.46,30519.0,51.1028,51.1613,51.1028,51.1321,30519.0
2018-01-26 15:10:00,52.46,52.7,52.46,52.68,95936.0,51.1321,51.366,51.1321,51.3465,95936.0
2018-01-26 15:15:00,52.69,52.79,52.63,52.76,82829.0,51.3563,51.4537,51.2978,51.4245,82829.0
2018-01-26 15:20:00,52.75,52.78,52.7,52.74,40015.0,51.4147,51.444,51.366,51.405,40015.0
2018-01-26 15:25:00,52.73,52.79,52.7,52.77,43560.0,51.3952,51.4537,51.366,51.4342,43560.0
2018-01-26 15:30:00,52.77,52.96,52.75,52.9,140397.0,51.4342,51.6194,51.4147,51.5609,140397.0
2018-01-26 15:35:00,52.89,52.97,52.88,52.96,80717.0,51.5512,51.6292,51.5414,51.6194,80717.0
2018-01-26 15:40:00,52.96,53.07,52.95,53.0,284297.0,51.6194,51.7266,51.6097,51.6584,284297.0
2018-01-26 15:45:00,53.0,53.06,52.93,53.04,351904.0,51.6584,51.7169,51.5902,51.6974,351904.0
2018-01-26 15:50:00,53.09,53.12,52.99,53.03,287992.0,51.7461,51.7754,51.6487,51.6877,287992.0
2018-01-26 15:55:00,53.03,53.09,53.02,53.07,580508.0,51.6877,51.7461,51.6779,51.7266,580508.0
2018-01-29 09:30:00,52.79,53.11,52.75,52.9,130568.0,51.4537,51.7656,51.4147,51.5609,130568.0
2018-01-29 09:35:00,52.83,53.1,52.75,53.1,107676.0,51.4927,51.7559,51.4147,51.7559,107676.0
2018-01-29 09:40:00,53.1,53.16,52.9,52.95,61703.0,51.7559,51.8144,51.5609,51.6097,61703.0
2018-01-29 09:45:00,52.92,53.08,52.88,53.06,50326.0,51.5804,51.7364,51.5414,51.7169,50326.0
2018-01-29 09:50:00,53.05,53.16,53.01,53.11,54228.0,51.7071,51.8144,51.6682,51.7656,54228.0
2018-01-29 09:55:00,53.09,53.11,52.92,52.95,35052.0,51.7461,51.7656,51.5804,51.6097,35052.0
2018-01-29 10:00:00,52.93,52.94,52.77,52.83,60608.0,51.5902,51.5999,51.4342,51.4927,60608.0
2018-01-29 10:05:00,52.82,52.95,52.81,52.95,71045.0,51.483,51.6097,51.4732,51.6097,71045.0
2018-01-29 10:10:00,52.97,53.05,52.85,52.92,27739.0,51.6292,51.7071,51.5122,51.5804,27739.0
2018-01-29 10:15:00,52.93,53.01,52.87,52.99,43965.0,51.5902,51.6682,51.5317,51.6487,43965.0
2018-01-29 10:20:00,52.97,53.0,52.89,52.94,42969.0,51.6292,51.6584,51.5512,51.5999,42969.0
2018-01-29 10:25:00,52.94,52.98,52.9,52.91,21078.0,51.5999,51.6389,51.5609,51.5707,21078.0
2018-01-29 10:30:00,52.91,52.91,52.82,52.82,28584.0,51.5707,51.5707,51.483,51.483,28584.0
2018-01-29 10:35:00,52.82,52.86,52.79,52.84,51856.0,51.483,51.522,51.4537,51.5025,51856.0
2018-01-29 10:40:00,52.84,52.88,52.78,52.8,34096.0,51.5025,51.5414,51.444,51.4635,34096.0
2018-01-29 10:45:00,52.79,52.85,52.78,52.85,113406.0,51.4537,51.5122,51.444,51.5122,113406.0
2018-01-29 10:50:00,52.85,52.94,52.83,52.88,53704.0,51.5122,51.5999,51.4927,51.5414,53704.0
2018-01-29 10:55:00,52.87,52.97,52.79,52.81,48475.0,51.5317,51.6292,51.4537,51.4732,48475.0
2018-01-29 11:00:00,52.82,52.86,52.81,52.86,81996.0,51.483,51.522,51.4732,51.522,81996.0
2018-01-29 11:05:00,52.86,52.88,52.8,52.86,38029.0,51.522,51.5414,51.4635,51.522,38029.0
2018-01-29 11:10:00,52.85,52.9,52.81,52.82,30748.0,51.5122,51.5609,51.4732,51.483,30748.0
2018-01-29 11:15:00,52.81,52.85,52.77,52.81,24090.0,51.4732,51.5122,51.4342,51.4732,24090.0
2018-01-29 11:20:00,52.8,52.87,52.79,52.85,28289.0,51.4635,51.5317,51.4537,51.5122,28289.0
2018-01-29 11:25:00,52.85,52.87,52.83,52.85,45113.0,51.5122,51.5317,51.4927,51.5122,45113.0
2018-01-29 11:30:00,52.87,52.88,52.81,52.84,48723.0,51.5317,51.5414,51.4732,51.5025,48723.0
2018-01-29 11:35:00,52.83,52.83,52.77,52.78,61465.0,51.4927,51.4927,51.4342,51.444,61465.0
2018-01-29 11:40:00,52.78,52.82,52.71,52.8,70228.0,51.444,51.483,51.3758,51.4635,70228.0
2018-01-29 11:45:00,52.8,52.81,52.77,52.79,26452.0,51.4635,51.4732,51.4342,51.4537,26452.0
2018-01-29 11:50:00,52.79,52.83,52.78,52.79,38083.0,51.4537,51.4927,51.444,51.4537,38083.0
2018-01-29 11:55:00,52.78,52.8,52.76,52.79,59527.0,51.444,51.4635,51.4245,51.4537,59527.0
2018-01-29 12:00:00,52.79,52.8,52.71,52.72,31861.0,51.4537,51.4635,51.3758,51.3855,31861.0
2018-01-29 12:05:00,52.71,52.73,52.68,52.7,37346.0,51.3758,51.3952,51.3465,51.366,37346.0
2018-01-29 12:10:00,52.69,52.71,52.63,52.67,37794.0,51.3563,51.3758,51.2978,51.3368,37794.0
2018-01-29 12:15:00,52.67,52.74,52.67,52.71,52356.0,51.3368,51.405,51.3368,51.3758,52356.0
2018-01-29 12:20:00,52.72,52.72,52.67,52.69,31542.0,51.3855,51.3855,51.3368,51.3563,31542.0
2018-01-29 12:25:00,52.7,52.75,52.69,52.75,114636.0,51.366,51.4147,51.3563,51.4147,114636.0
2018-01-29 12:30:00,52.76,52.83,52.76,52.78,45283.0,51.4245,51.4927,51.4245,51.444,45283.0
2018-01-29 12:35:00,52.77,52.79,52.73,52.74,97338.0,51.4342,51.4537,51.3952,51.405,97338.0
2018-01-29 12:40:00,52.74,52.75,52.58,52.63,66628.0,51.405,51.4147,51.249,51.2978,66628.0
2018-01-29 12:45:00,52.64,52.67,52.62,52.62,43389.0,51.3075,51.3368,51.288,51.288,43389.0
2018-01-29 12:50:00,52.63,52.65,52.6,52.62,22506.0,51.2978,51.3173,51.2685,51.288,22506.0
2018-01-29 12:55:00,52.62,52.63,52.58,52.62,34626.0,51.288,51.2978,51.249,51.288,34626.0
2018-01-29 13:00:00,52.63,52.65,52.61,52.63,49297.0,51.2978,51.3173,51.2783,51.2978,49297.0
2018-01-29 13:05:00,52.63,52.71,52.63,52.69,18729.0,51.2978,51.3758,51.2978,51.3563,18729.0
2018-01-29 13:10:00,52.68,52.7,52.64,52.7,172538.0,51.3465,51.366,51.3075,51.366,172538.0
2018-01-29 13:15:00,52.7,52.82,52.7,52.77,46876.0,51.366,51.483,51.366,51.4342,46876.0
2018-01-29 13:20:00,52.77,52.79,52.75,52.78,41910.0,51.4342,51.4537,51.4147,51.444,41910.0
2018-01-29 13:25:00,52.79,52.84,52.78,52.83,28676.0,51.4537,51.5025,51.444,51.4927,28676.0
2018-01-29 13:30:00,52.83,52.83,52.79,52.8,19153.0,51.4927,51.4927,51.4537,51.4635,19153.0
2018-01-29 13:35:00,52.8,52.82,52.78,52.8,27523.0,51.4635,51.483,51.444,51.4635,27523.0
2018-01-29 13:40:00,52.79,52.8,52.74,52.74,30994.0,51.4537,51.4635,51.405,51.405,30994.0
2018-01-29 13:45:00,52.74,52.76,52.71,52.72,16064.0,51.405,51.4245,51.3758,51.3855,16064.0
2018-01-29 13:50:00,52.73,52.77,52.71,52.77,51759.0,51.3952,51.4342,51.3758,51.4342,51759.0
2018-01-29 13:55:00,52.75,52.83,52.75,52.78,13739.0,51.4147,51.4927,51.4147,51.444,13739.0
2018-01-29 14:00:00,52.79,52.88,52.77,52.82,57628.0,51.4537,51.5414,51.4342,51.483,57628.0
2018-01-29 14:05:00,52.83,52.86,52.8,52.8,19103.0,51.4927,51.522,51.4635,51.4635,19103.0
2018-01-29 14:10:00,52.81,52.84,52.75,52.81,56692.0,51.4732,51.5025,51.4147,51.4732,56692.0
2018-01-29 14:15:00,52.82,52.86,52.8,52.8,35222.0,51.483,51.522,51.4635,51.4635,35222.0
2018-01-29 14:20:00,52.8,52.81,52.71,52.71,73089.0,51.4635,51.4732,51.3758,51.3758,73089.0
2018-01-29 14:25:00,52.7,52.75,52.69,52.73,44701.0,51.366,51.4147,51.3563,51.3952,44701.0
2018-01-29 14:30:00,52.72,52.72,52.65,52.66,39978.0,51.3855,51.3855,51.3173,51.327,39978.0
2018-01-29 14:35:00,52.65,52.67,52.61,52.62,36869.0,51.3173,51.3368,51.2783,51.288,36869.0
2018-01-29 14:40:00,52.62,52.65,52.61,52.63,33249.0,51.288,51.3173,51.2783,51.2978,33249.0
2018-01-29 14:45:00,52.63,52.67,52.61,52.66,88973.0,51.2978,51.3368,51.2783,51.327,88973.0
2018-01-29 14:50:00,52.65,52.71,52.65,52.71,67073.0,51.3173,51.3758,51.3173,51.3758,67073.0
2018-01-29 14:55:00,52.7,52.83,52.69,52.75,84664.0,51.366,51.4927,51.3563,51.4147,84664.0
2018-01-29 15:00:00,52.75,52.75,52.67,52.67,36045.0,51.4147,51.4147,51.3368,51.3368,36045.0
2018-01-29 15:05:00,52.68,52.7,52.66,52.69,32620.0,51.3465,51.366,51.327,51.3563,32620.0
2018-01-29 15:10:00,52.69,52.7,52.65,52.69,34328.0,51.3563,51.366,51.3173,51.3563,34328.0
2018-01-29 15:15:00,52.7,52.7,52.67,52.69,33420.0,51.366,51.366,51.3368,51.3563,33420.0
2018-01-29 15:20:00,52.68,52.69,52.63,52.67,45694.0,51.3465,51.3563,51.2978,51.3368,45694.0
2018-01-29 15:25:00,52.67,52.7,52.65,52.68,160303.0,51.3368,51.366,51.3173,51.3465,160303.0
2018-01-29 15:30:00,52.68,52.7,52.66,52.69,67985.0,51.3465,51.366,51.327,51.3563,67985.0
2018-01-29 15:35:00,52.69,52.7,52.67,52.68,67137.0,51.3563,51.366,51.3368,51.3465,67137.0
2018-01-29 15:40:00,52.69,52.7,52.65,52.69,174160.0,51.3563,51.366,51.3173,51.3563,174160.0
2018-01-29 15:45:00,52.69,52.74,52.67,52.67,208735.0,51.3563,51.405,51.3368,51.3368,208735.0
2018-01-29 15:50:00,52.68,52.74,52.66,52.69,312048.0,51.3465,51.405,51.327,51.3563,312048.0
2018-01-29 15:55:00,52.7,52.7,52.64,52.69,550713.0,51.366,51.366,51.3075,51.3563,550713.0
2018-01-30 09:30:00,52.45,52.74,52.36,52.63,161635.0,51.1223,51.405,51.0346,51.2978,161635.0
2018-01-30 09:35:00,52.59,52.92,52.59,52.85,109978.0,51.2588,51.5804,51.2588,51.5122,109978.0
2018-01-30 09:40:00,52.84,52.93,52.47,52.53,129523.0,51.5025,51.5902,51.1418,51.2003,129523.0
2018-01-30 09:45:00,52.53,52.63,52.44,52.56,84661.0,51.2003,51.2978,51.1126,51.2295,84661.0
2018-01-30 09:50:00,52.54,52.62,52.43,52.48,80964.0,51.2101,51.288,51.1028,51.1516,80964.0
2018-01-30 09:55:00,52.5,52.82,52.5,52.76,161742.0,51.1711,51.483,51.1711,51.4245,161742.0
2018-01-30 10:00:00,52.77,52.83,52.65,52.65,80649.0,51.4342,51.4927,51.3173,51.3173,80649.0
2018-01-30 10:05:00,52.66,52.66,52.46,52.46,119895.0,51.327,51.327,51.1321,51.1321,119895.0
2018-01-30 10:10:00,52.48,52.68,52.48,52.68,73239.0,51.1516,51.3465,51.1516,51.3465,73239.0
2018-01-30 10:15:00,52.69,52.69,52.55,52.61,48079.0,51.3563,51.3563,51.2198,51.2783,48079.0
2018-01-30 10:20:00,52.61,52.8,52.58,52.76,45584.0,51.2783,51.4635,51.249,51.4245,45584.0
2018-01-30 10:25:00,52.74,52.86,52.74,52.79,44047.0,51.405,51.522,51.405,51.4537,44047.0
2018-01-30 10:30:00,52.82,52.87,52.78,52.86,65217.0,51.483,51.5317,51.444,51.522,65217.0
2018-01-30 10:35:00,52.87,52.88,52.64,52.64,33925.0,51.5317,51.5414,51.3075,51.3075,33925.0
2018-01-30 10:40:00,52.64,52.7,52.63,52.7,64526.0,51.3075,51.366,51.2978,51.366,64526.0
2018-01-30 10:45:00,52.7,52.72,52.63,52.65,35128.0,51.366,51.3855,51.2978,51.3173,35128.0
2018-01-30 10:50:00,52.65,52.78,52.64,52.77,19585.0,51.3173,51.444,51.3075,51.4342,19585.0
2018-01-30 10:55:00,52.78,52.83,52.73,52.83,32209.0,51.444,51.4927,51.3952,51.4927,32209.0
2018-01-30 11:00:00,52.83,52.93,52.83,52.93,53023.0,51.4927,51.5902,51.4927,51.5902,53023.0
2018-01-30 11:05:00,52.94,53.05,52.94,53.05,61264.0,51.5999,51.7071,51.5999,51.7071,61264.0
2018-01-30 11:10:00,53.05,53.05,52.88,52.97,44044.0,51.7071,51.7071,51.5414,51.6292,44044.0
2018-01-30 11:15:00,52.96,52.96,52.73,52.74,91840.0,51.6194,51.6194,51.3952,51.405,91840.0
2018-01-30 11:20:00,52.75,52.81,52.62,52.68,141328.0,51.4147,51.4732,51.288,51.3465,141328.0
2018-01-30 11:25:00,52.68,52.77,52.65,52.73,63351.0,51.3465,51.4342,51.3173,51.3952,63351.0
2018-01-30 11:30:00,52.73,52.81,52.66,52.67,128660.0,51.3952,51.4732,51.327,51.3368,128660.0
2018-01-30 11:35:00,52.68,52.81,52.68,52.69,36026.0,51.3465,51.4732,51.3465,51.3563,36026.0
2018-01-30 11:40:00,52.69,52.87,52.69,52.87,22216.0,51.3563,51.5317,51.3563,51.5317,22216.0
2018-01-30 11:45:00,52.87,52.94,52.75,52.77,33655.0,51.5317,51.5999,51.4147,51.4342,33655.0
2018-01-30 11:50:00,52.76,52.77,52.7,52.7,19455.0,51.4245,51.4342,51.366,51.366,19455.0
2018-01-30 11:55:00,52.68,52.72,52.64,52.65,36166.0,51.3465,51.3855,51.3075,51.3173,36166.0
2018-01-30 12:00:00,52.66,52.69,52.64,52.65,30234.0,51.327,51.3563,51.3075,51.3173,30234.0
2018-01-30 12:05:00,52.66,52.72,52.63,52.67,30490.0,51.327,51.3855,51.2978,51.3368,30490.0
2018-01-30 12:10:00,52.67,52.7,52.64,52.67,12216.0,51.3368,51.366,51.3075,51.3368,12216.0
2018-01-30 12:15:00,52.67,52.78,52.67,52.75,16398.0,51.3368,51.444,51.3368,51.4147,16398.0
2018-01-30 12:20:00,52.77,52.85,52.77,52.81,23102.0,51.4342,51.5122,51.4342,51.4732,23102.0
2018-01-30 12:25:00,52.81,52.85,52.77,52.78,19986.0,51.4732,51.5122,51.4342,51.444,19986.0
2018-01-30 12:30:00,52.77,52.83,52.77,52.83,9089.0,51.4342,51.4927,51.4342,51.4927,9089.0
2018-01-30 12:35:00,52.83,52.86,52.72,52.72,26052.0,51.4927,51.522,51.3855,51.3855,26052.0
2018-01-30 12:40:00,52.72,52.77,52.67,52.71,16169.0,51.3855,51.4342,51.3368,51.3758,16169.0
2018-01-30 12:45:00,52.7,52.73,52.65,52.66,14940.0,51.366,51.3952,51.3173,51.327,14940.0
2018-01-30 12:50:00,52.67,52.74,52.65,52.72,23262.0,51.3368,51.405,51.3173,51.3855,23262.0
2018-01-30 12:55:00,52.72,52.74,52.65,52.66,16160.0,51.3855,51.405,51.3173,51.327,16160.0
2018-01-30 13:00:00,52.66,52.66,52.61,52.64,30488.0,51.327,51.327,51.2783,51.3075,30488.0
2018-01-30 13:05:00,52.64,52.65,52.56,52.62,22211.0,51.3075,51.3173,51.2295,51.288,22211.0
2018-01-30 13:10:00,52.62,52.67,52.62,52.63,8240.0,51.288,51.3368,51.288,51.2978,8240.0
2018-01-30 13:15:00,52.64,52.71,52.61,52.69,24401.0,51.3075,51.3758,51.2783,51.3563,24401.0
2018-01-30 13:20:00,52.68,52.68,52.61,52.64,18790.0,51.3465,51.3465,51.2783,51.3075,18790.0
2018-01-30 13:25:00,52.62,52.69,52.62,52.65,22103.0,51.288,51.3563,51.288,51.3173,22103.0
2018-01-30 13:30:00,52.66,52.75,52.64,52.75,34261.0,51.327,51.4147,51.3075,51.4147,34261.0
2018-01-30 13:35:00,52.74,52.78,52.72,52.75,21466.0,51.405,51.444,51.3855,51.4147,21466.0
2018-01-30 13:40:00,52.76,52.8,52.75,52.76,16838.0,51.4245,51.4635,51.4147,51.4245,16838.0
2018-01-30 13:45:00,52.76,52.79,52.73,52.79,19727.0,51.4245,51.4537,51.3952,51.4537,19727.0
2018-01-30 13:50:00,52.77,52.84,52.76,52.81,42867.0,51.4342,51.5025,51.4245,51.4732,42867.0
2018-01-30 13:55:00,52.82,52.85,52.77,52.77,26641.0,51.483,51.5122,51.4342,51.4342,26641.0
2018-01-30 14:00:00,52.78,52.8,52.62,52.64,70823.0,51.444,51.4635,51.288,51.3075,70823.0
2018-01-30 14:05:00,52.65,52.67,52.57,52.58,41490.0,51.3173,51.3368,51.2393,51.249,41490.0
2018-01-30 14:10:00,52.58,52.73,52.57,52.69,46305.0,51.249,51.3952,51.2393,51.3563,46305.0
2018-01-30 14:15:00,52.7,52.7,52.63,52.66,14528.0,51.366,51.366,51.2978,51.327,14528.0
2018-01-30 14:20:00,52.66,52.66,52.56,52.59,30140.0,51.327,51.327,51.2295,51.2588,30140.0
2018-01-30 14:25:00,52.59,52.65,52.59,52.61,15177.0,51.2588,51.3173,51.2588,51.2783,15177.0
2018-01-30 14:30:00,52.62,52.64,52.58,52.6,40124.0,51.288,51.3075,51.249,51.2685,40124.0
2018-01-30 14:35:00,52.59,52.61,52.55,52.6,30033.0,51.2588,51.2783,51.2198,51.2685,30033.0
2018-01-30 14:40:00,52.59,52.64,52.57,52.64,21537.0,51.2588,51.3075,51.2393,51.3075,21537.0
2018-01-30 14:45:00,52.64,52.65,52.61,52.65,18705.0,51.3075,51.3173,51.2783,51.3173,18705.0
2018-01-30 14:50:00,52.65,52.65,52.54,52.56,76867.0,51.3173,51.3173,51.2101,51.2295,76867.0
2018-01-30 14:55:00,52.57,52.6,52.52,52.54,44451.0,51.2393,51.2685,51.1906,51.2101,44451.0
2018-01-30 15:00:00,52.54,52.62,52.52,52.59,47215.0,51.2101,51.288,51.1906,51.2588,47215.0
2018-01-30 15:05:00,52.59,52.64,52.56,52.63,28889.0,51.2588,51.3075,51.2295,51.2978,28889.0
2018-01-30 15:10:00,52.63,52.73,52.63,52.71,36963.0,51.2978,51.3952,51.2978,51.3758,36963.0
2018-01-30 15:15:00,52.72,52.76,52.68,52.68,49255.0,51.3855,51.4245,51.3465,51.3465,49255.0
2018-01-30 15:20:00,52.69,52.71,52.65,52.68,32650.0,51.3563,51.3758,51.3173,51.3465,32650.0
2018-01-30 15:25:00,52.68,52.7,52.66,52.7,31058.0,51.3465,51.366,51.327,51.366,31058.0
2018-01-30 15:30:00,52.7,52.72,52.65,52.66,64910.0,51.366,51.3855,51.3173,51.327,64910.0
2018-01-30 15:35:00,52.66,52.7,52.66,52.68,76147.0,51.327,51.366,51.327,51.3465,76147.0
2018-01-30 15:40:00,52.68,52.7,52.66,52.67,72109.0,51.3465,51.366,51.327,51.3368,72109.0
2018-01-30 15:45:00,52.68,52.73,52.65,52.65,77963.0,51.3465,51.3952,51.3173,51.3173,77963.0
2018-01-30 15:50:00,52.66,52.76,52.58,52.63,127223.0,51.327,51.4245,51.249,51.2978,127223.0
2018-01-30 15:55:00,52.63,52.69,52.58,52.59,181073.0,51.2978,51.3563,51.249,51.2588,181073.0
2018-01-31 09:30:00,53.03,53.82,53.0,53.72,197700.0,51.6877,52.4577,51.6584,52.3602,197700.0
2018-01-31 09:35:00,53.73,53.87,53.44,53.83,170298.0,52.3699,52.5064,52.0873,52.4674,170298.0
2018-01-31 09:40:00,53.84,54.12,53.83,54.05,196424.0,52.4771,52.7501,52.4674,52.6818,196424.0
2018-01-31 09:45:00,54.09,54.14,53.89,54.0,133828.0,52.7208,52.7696,52.5259,52.6331,133828.0
2018-01-31 09:50:00,54.0,54.08,53.85,53.87,131395.0,52.6331,52.7111,52.4869,52.5064,131395.0
2018-01-31 09:55:00,53.9,54.07,53.87,54.0,63859.0,52.5356,52.7013,52.5064,52.6331,63859.0
2018-01-31 10:00:00,54.01,54.29,54.01,54.28,129560.0,52.6428,52.9158,52.6428,52.906,129560.0
2018-01-31 10:05:00,54.27,54.35,54.12,54.14,80293.0,52.8963,52.9742,52.7501,52.7696,80293.0
2018-01-31 10:10:00,54.15,54.35,54.13,54.3,114274.0,52.7793,52.9742,52.7598,52.9255,114274.0
2018-01-31 10:15:00,54.31,54.37,54.21,54.28,49692.0,52.9353,52.9937,52.8378,52.906,49692.0
2018-01-31 10:20:00,54.28,54.51,54.22,54.5,93839.0,52.906,53.1302,52.8475,53.1204,93839.0
2018-01-31 10:25:00,54.51,54.52,54.35,54.39,64739.0,53.1302,53.1399,52.9742,53.0132,64739.0
2018-01-31 10:30:00,54.39,54.47,54.35,54.44,54441.0,53.0132,53.0912,52.9742,53.062,54441.0
2018-01-31 10:35:00,54.44,54.6,54.43,54.56,84765.0,53.062,53.2179,53.0522,53.1789,84765.0
2018-01-31 10:40:00,54.55,54.71,54.49,54.5,171742.0,53.1692,53.3251,53.1107,53.1204,171742.0
2018-01-31 10:45:00,54.51,54.65,54.48,54.59,80281.0,53.1302,53.2666,53.1009,53.2082,80281.0
2018-01-31 10:50:00,54.6,54.66,54.42,54.45,57381.0,53.2179,53.2764,53.0425,53.0717,57381.0
2018-01-31 10:55:00,54.47,54.5,54.3,54.37,45254.0,53.0912,53.1204,52.9255,52.9937,45254.0
2018-01-31 11:00:00,54.38,54.38,54.28,54.36,30258.0,53.0035,53.0035,52.906,52.984,30258.0
2018-01-31 11:05:00,54.37,54.4,54.26,54.26,26724.0,52.9937,53.023,52.8865,52.8865,26724.0
2018-01-31 11:10:00,54.26,54.33,54.17,54.31,42501.0,52.8865,52.9547,52.7988,52.9353,42501.0
2018-01-31 11:15:00,54.3,54.32,54.17,54.18,25838.0,52.9255,52.945,52.7988,52.8085,25838.0
2018-01-31 11:20:00,54.19,54.2,54.12,54.14,24669.0,52.8183,52.828,52.7501,52.7696,24669.0
2018-01-31 11:25:00,54.14,54.25,54.14,54.19,21444.0,52.7696,52.8768,52.7696,52.8183,21444.0
2018-01-31 11:30:00,54.2,54.49,54.2,54.48,35030.0,52.828,53.1107,52.828,53.1009,35030.0
2018-01-31 11:35:00,54.47,54.48,54.4,54.45,25975.0,53.0912,53.1009,53.023,53.0717,25975.0
2018-01-31 11:40:00,54.46,54.46,54.37,54.38,11875.0,53.0815,53.0815,52.9937,53.0035,11875.0
2018-01-31 11:45:00,54.36,54.37,54.28,54.3,13820.0,52.984,52.9937,52.906,52.9255,13820.0
2018-01-31 11:50:00,54.29,54.36,54.26,54.33,27850.0,52.9158,52.984,52.8865,52.9547,27850.0
2018-01-31 11:55:00,54.32,54.32,54.28,54.28,16725.0,52.945,52.945,52.906,52.906,16725.0
2018-01-31 12:00:00,54.28,54.39,54.25,54.37,15852.0,52.906,53.0132,52.8768,52.9937,15852.0
2018-01-31 12:05:00,54.39,54.41,54.31,54.33,20355.0,53.0132,53.0327,52.9353,52.9547,20355.0
2018-01-31 12:10:00,54.34,54.37,54.29,54.3,21898.0,52.9645,52.9937,52.9158,52.9255,21898.0
2018-01-31 12:15:00,54.31,54.33,54.26,54.26,16844.0,52.9353,52.9547,52.8865,52.8865,16844.0
2018-01-31 12:20:00,54.27,54.34,54.26,54.32,14701.0,52.8963,52.9645,52.8865,52.945,14701.0
2018-01-31 12:25:00,54.32,54.35,54.29,54.3,18500.0,52.945,52.9742,52.9158,52.9255,18500.0
2018-01-31 12:30:00,54.3,54.35,54.29,54.33,18892.0,52.9255,52.9742,52.9158,52.9547,18892.0
2018-01-31 12:35:00,54.33,54.41,54.33,54.37,22593.0,52.9547,53.0327,52.9547,52.9937,22593.0
2018-01-31 12:40:00,54.4,54.41,54.36,54.38,13888.0,53.023,53.0327,52.984,53.0035,13888.0
2018-01-31 12:45:00,54.38,54.4,54.34,54.39,28005.0,53.0035,53.023,52.9645,53.0132,28005.0
2018-01-31 12:50:00,54.4,54.47,54.4,54.43,30833.0,53.023,53.0912,53.023,53.0522,30833.0
2018-01-31 12:55:00,54.43,54.46,54.39,54.45,13655.0,53.0522,53.0815,53.0132,53.0717,13655.0
2018-01-31 13:00:00,54.45,54.49,54.38,54.4,48871.0,53.0717,53.1107,53.0035,53.023,48871.0
2018-01-31 13:05:00,54.41,54.44,54.33,54.33,27073.0,53.0327,53.062,52.9547,52.9547,27073.0
2018-01-31 13:10:00,54.33,54.37,54.32,54.34,14526.0,52.9547,52.9937,52.945,52.9645,14526.0
2018-01-31 13:15:00,54.35,54.35,54.3,54.34,9650.0,52.9742,52.9742,52.9255,52.9645,9650.0
2018-01-31 13:20:00,54.34,54.46,54.32,54.43,35850.0,52.9645,53.0815,52.945,53.0522,35850.0
2018-01-31 13:25:00,54.43,54.45,54.4,54.43,24079.0,53.0522,53.0717,53.023,53.0522,24079.0
2018-01-31 13:30:00,54.43,54.52,54.42,54.52,43865.0,53.0522,53.1399,53.0425,53.1399,43865.0
2018-01-31 13:35:00,54.51,54.57,54.51,54.51,30211.0,53.1302,53.1887,53.1302,53.1302,30211.0
2018-01-31 13:40:00,54.52,54.54,54.5,54.5,18449.0,53.1399,53.1594,53.1204,53.1204,18449.0
2018-01-31 13:45:00,54.51,54.54,54.47,54.48,20154.0,53.1302,53.1594,53.0912,53.1009,20154.0
2018-01-31 13:50:00,54.48,54.49,54.41,54.44,21493.0,53.1009,53.1107,53.0327,53.062,21493.0
2018-01-31 13:55:00,54.43,54.5,54.41,54.41,25372.0,53.0522,53.1204,53.0327,53.0327,25372.0
2018-01-31 14:00:00,54.41,54.59,54.37,54.47,33705.0,53.0327,53.2082,52.9937,53.0912,33705.0
2018-01-31 14:05:00,54.48,54.54,54.46,54.54,33805.0,53.1009,53.1594,53.0815,53.1594,33805.0
2018-01-31 14:10:00,54.55,54.61,54.47,54.49,57222.0,53.1692,53.2277,53.0912,53.1107,57222.0
2018-01-31 14:15:00,54.47,54.56,54.44,54.52,60296.0,53.0912,53.1789,53.062,53.1399,60296.0
2018-01-31 14:20:00,54.52,54.52,54.31,54.31,50117.0,53.1399,53.1399,52.9353,52.9353,50117.0
2018-01-31 14:25:00,54.33,54.39,54.27,54.33,44754.0,52.9547,53.0132,52.8963,52.9547,44754.0
2018-01-31 14:30:00,54.32,54.46,54.29,54.42,41509.0,52.945,53.0815,52.9158,53.0425,41509.0
2018-01-31 14:35:00,54.42,54.42,54.28,54.34,31898.0,53.0425,53.0425,52.906,52.9645,31898.0
2018-01-31 14:40:00,54.36,54.37,54.25,54.28,47874.0,52.984,52.9937,52.8768,52.906,47874.0
2018-01-31 14:45:00,54.27,54.32,54.17,54.18,46270.0,52.8963,52.945,52.7988,52.8085,46270.0
2018-01-31 14:50:00,54.18,54.2,54.1,54.2,43293.0,52.8085,52.828,52.7306,52.828,43293.0
2018-01-31 14:55:00,54.22,54.39,54.2,54.3,44560.0,52.8475,53.0132,52.828,52.9255,44560.0
2018-01-31 15:00:00,54.31,54.33,54.24,54.27,53689.0,52.9353,52.9547,52.867,52.8963,53689.0
2018-01-31 15:05:00,54.28,54.28,54.14,54.16,55393.0,52.906,52.906,52.7696,52.789,55393.0
2018-01-31 15:10:00,54.17,54.19,54.12,54.14,38135.0,52.7988,52.8183,52.7501,52.7696,38135.0
2018-01-31 15:15:00,54.13,54.21,54.11,54.17,38695.0,52.7598,52.8378,52.7403,52.7988,38695.0
2018-01-31 15:20:00,54.17,54.19,54.12,54.17,38908.0,52.7988,52.8183,52.7501,52.7988,38908.0
2018-01-31 15:25:00,54.17,54.27,54.15,54.26,51679.0,52.7988,52.8963,52.7793,52.8865,51679.0
2018-01-31 15:30:00,54.26,54.33,54.24,54.31,88201.0,52.8865,52.9547,52.867,52.9353,88201.0
2018-01-31 15:35:00,54.31,54.44,54.3,54.34,78147.0,52.9353,53.062,52.9255,52.9645,78147.0
2018-01-31 15:40:00,54.36,54.51,54.35,54.4,66309.0,52.984,53.1302,52.9742,53.023,66309.0
2018-01-31 15:45:00,54.4,54.42,54.3,54.35,153418.0,53.023,53.0425,52.9255,52.9742,153418.0
2018-01-31 15:50:00,54.34,54.34,54.26,54.3,139282.0,52.9645,52.9645,52.8865,52.9255,139282.0
2018-01-31 15:55:00,54.31,54.36,54.24,54.31,362814.0,52.9353,52.984,52.867,52.9353,362814.0
2018-02-01 09:30:00,53.95,54.0,53.59,53.74,107646.0,52.5844,52.6331,52.2335,52.3797,107646.0
2018-02-01 09:35:00,53.72,54.26,53.68,54.07,48752.0,52.3602,52.8865,52.3212,52.7013,48752.0
2018-02-01 09:40:00,54.09,54.4,53.92,54.25,90512.0,52.7208,53.023,52.5551,52.8768,90512.0
2018-02-01 09:45:00,54.22,54.3,54.14,54.18,79853.0,52.8475,52.9255,52.7696,52.8085,79853.0
2018-02-01 09:50:00,54.17,54.26,54.03,54.26,49736.0,52.7988,52.8865,52.6623,52.8865,49736.0
2018-02-01 09:55:00,54.26,54.45,54.25,54.38,36938.0,52.8865,53.0717,52.8768,53.0035,36938.0
2018-02-01 10:00:00,54.36,54.59,54.34,54.45,51478.0,52.984,53.2082,52.9645,53.0717,51478.0
2018-02-01 10:05:00,54.45,54.64,54.43,54.5,42280.0,53.0717,53.2569,53.0522,53.1204,42280.0
2018-02-01 10:10:00,54.49,54.52,54.18,54.27,35762.0,53.1107,53.1399,52.8085,52.8963,35762.0
2018-02-01 10:15:00,54.26,54.37,54.23,54.33,23728.0,52.8865,52.9937,52.8573,52.9547,23728.0
2018-02-01 10:20:00,54.32,54.35,54.24,54.29,28424.0,52.945,52.9742,52.867,52.9158,28424.0
2018-02-01 10:25:00,54.27,54.35,54.12,54.12,21497.0,52.8963,52.9742,52.7501,52.7501,21497.0
2018-02-01 10:30:00,54.12,54.13,54.05,54.1,31461.0,52.7501,52.7598,52.6818,52.7306,31461.0
2018-02-01 10:35:00,54.08,54.19,54.05,54.13,18659.0,52.7111,52.8183,52.6818,52.7598,18659.0
2018-02-01 10:40:00,54.11,54.13,53.88,53.89,33031.0,52.7403,52.7598,52.5161,52.5259,33031.0
2018-02-01 10:45:00,53.86,53.9,53.83,53.87,26822.0,52.4966,52.5356,52.4674,52.5064,26822.0
2018-02-01 10:50:00,53.88,53.89,53.69,53.71,27181.0,52.5161,52.5259,52.3309,52.3504,27181.0
2018-02-01 10:55:00,53.7,53.77,53.61,53.74,39422.0,52.3407,52.4089,52.253,52.3797,39422.0
2018-02-01 11:00:00,53.74,53.86,53.72,53.76,25682.0,52.3797,52.4966,52.3602,52.3992,25682.0
2018-02-01 11:05:00,53.74,53.83,53.71,53.72,31042.0,52.3797,52.4674,52.3504,52.3602,31042.0
2018-02-01 11:10:00,53.71,53.79,53.69,53.77,10912.0,52.3504,52.4284,52.3309,52.4089,10912.0
2018-02-01 11:15:00,53.78,53.82,53.74,53.78,17871.0,52.4187,52.4577,52.3797,52.4187,17871.0
2018-02-01 11:20:00,53.79,53.86,53.74,53.86,19700.0,52.4284,52.4966,52.3797,52.4966,19700.0
2018-02-01 11:25:00,53.86,53.88,53.8,53.83,28388.0,52.4966,52.5161,52.4382,52.4674,28388.0
2018-02-01 11:30:00,53.85,53.99,53.84,53.99,30845.0,52.4869,52.6234,52.4771,52.6234,30845.0
2018-02-01 11:35:00,54.0,54.19,54.0,54.15,57553.0,52.6331,52.8183,52.6331,52.7793,57553.0
2018-02-01 11:40:00,54.14,54.19,54.1,54.16,25669.0,52.7696,52.8183,52.7306,52.789,25669.0
2018-02-01 11:45:00,54.16,54.17,53.96,54.01,17604.0,52.789,52.7988,52.5941,52.6428,17604.0
2018-02-01 11:50:00,54.03,54.1,54.02,54.03,12108.0,52.6623,52.7306,52.6526,52.6623,12108.0
2018-02-01 11:55:00,54.01,54.14,54.0,54.11,14219.0,52.6428,52.7696,52.6331,52.7403,14219.0
2018-02-01 12:00:00,54.11,54.14,54.02,54.05,11978.0,52.7403,52.7696,52.6526,52.6818,11978.0
2018-02-01 12:05:00,54.06,54.09,53.99,54.01,13525.0,52.6916,52.7208,52.6234,52.6428,13525.0
2018-02-01 12:10:00,54.0,54.08,53.97,54.01,14018.0,52.6331,52.7111,52.6039,52.6428,14018.0
2018-02-01 12:15:00,54.02,54.13,54.02,54.11,6477.0,52.6526,52.7598,52.6526,52.7403,6477.0
2018-02-01 12:20:00,54.14,54.14,54.0,54.0,25359.0,52.7696,52.7696,52.6331,52.6331,25359.0
2018-02-01 12:25:00,53.99,54.03,53.93,53.95,9847.0,52.6234,52.6623,52.5649,52.5844,9847.0
2018-02-01 12:30:00,53.96,53.99,53.93,53.97,10400.0,52.5941,52.6234,52.5649,52.6039,10400.0
2018-02-01 12:35:00,53.98,53.98,53.91,53.96,13600.0,52.6136,52.6136,52.5454,52.5941,13600.0
2018-02-01 12:40:00,53.96,53.96,53.88,53.9,12257.0,52.5941,52.5941,52.5161,52.5356,12257.0
2018-02-01 12:45:00,53.9,53.97,53.9,53.95,17602.0,52.5356,52.6039,52.5356,52.5844,17602.0
2018-02-01 12:50:00,53.95,53.98,53.92,53.98,9837.0,52.5844,52.6136,52.5551,52.6136,9837.0
2018-02-01 12:55:00,53.97,53.98,53.93,53.94,8741.0,52.6039,52.6136,52.5649,52.5746,8741.0
2018-02-01 13:00:00,53.94,54.1,53.94,54.1,21931.0,52.5746,52.7306,52.5746,52.7306,21931.0
2018-02-01 13:05:00,54.11,54.19,54.1,54.13,18991.0,52.7403,52.8183,52.7306,52.7598,18991.0
2018-02-01 13:10:00,54.14,54.16,54.1,54.1,22033.0,52.7696,52.789,52.7306,52.7306,22033.0
2018-02-01 13:15:00,54.1,54.15,54.09,54.11,7538.0,52.7306,52.7793,52.7208,52.7403,7538.0
2018-02-01 13:20:00,54.09,54.09,54.05,54.07,11368.0,52.7208,52.7208,52.6818,52.7013,11368.0
2018-02-01 13:25:00,54.08,54.14,54.07,54.11,9862.0,52.7111,52.7696,52.7013,52.7403,9862.0
2018-02-01 13:30:00,54.09,54.12,54.04,54.04,5250.0,52.7208,52.7501,52.6721,52.6721,5250.0
2018-02-01 13:35:00,54.05,54.09,54.02,54.03,13676.0,52.6818,52.7208,52.6526,52.6623,13676.0
2018-02-01 13:40:00,54.02,54.07,53.97,54.04,24023.0,52.6526,52.7013,52.6039,52.6721,24023.0
2018-02-01 13:45:00,54.02,54.05,53.97,54.05,12235.0,52.6526,52.6818,52.6039,52.6818,12235.0
2018-02-01 13:50:00,54.06,54.06,53.94,53.95,26025.0,52.6916,52.6916,52.5746,52.5844,26025.0
2018-02-01 13:55:00,53.96,54.01,53.92,54.0,19386.0,52.5941,52.6428,52.5551,52.6331,19386.0
2018-02-01 14:00:00,54.01,54.04,53.97,54.02,16973.0,52.6428,52.6721,52.6039,52.6526,16973.0
2018-02-01 14:05:00,54.02,54.03,53.96,53.98,17155.0,52.6526,52.6623,52.5941,52.6136,17155.0
2018-02-01 14:10:00,53.98,53.99,53.91,53.91,21401.0,52.6136,52.6234,52.5454,52.5454,21401.0
2018-02-01 14:15:00,53.9,53.94,53.87,53.87,31354.0,52.5356,52.5746,52.5064,52.5064,31354.0
2018-02-01 14:20:00,53.86,53.89,53.75,53.82,40590.0,52.4966,52.5259,52.3894,52.4577,40590.0
2018-02-01 14:25:00,53.82,53.92,53.8,53.87,14807.0,52.4577,52.5551,52.4382,52.5064,14807.0
2018-02-01 14:30:00,53.86,53.89,53.81,53.85,24224.0,52.4966,52.5259,52.4479,52.4869,24224.0
2018-02-01 14:35:00,53.85,53.93,53.84,53.88,26903.0,52.4869,52.5649,52.4771,52.5161,26903.0
2018-02-01 14:40:00,53.87,53.89,53.82,53.85,14404.0,52.5064,52.5259,52.4577,52.4869,14404.0
2018-02-01 14:45:00,53.85,53.93,53.85,53.92,28017.0,52.4869,52.5649,52.4869,52.5551,28017.0
2018-02-01 14:50:00,53.92,53.93,53.84,53.85,19960.0,52.5551,52.5649,52.4771,52.4869,19960.0
2018-02-01 14:55:00,53.86,53.89,53.84,53.86,19600.0,52.4966,52.5259,52.4771,52.4966,19600.0
2018-02-01 15:00:00,53.85,53.9,53.82,53.83,28206.0,52.4869,52.5356,52.4577,52.4674,28206.0
2018-02-01 15:05:00,53.84,53.84,53.78,53.83,26617.0,52.4771,52.4771,52.4187,52.4674,26617.0
2018-02-01 15:10:00,53.84,53.85,53.81,53.85,26942.0,52.4771,52.4869,52.4479,52.4869,26942.0
2018-02-01 15:15:00,53.84,53.87,53.79,53.79,21340.0,52.4771,52.5064,52.4284,52.4284,21340.0
2018-02-01 15:20:00,53.78,53.8,53.76,53.8,33985.0,52.4187,52.4382,52.3992,52.4382,33985.0
2018-02-01 15:25:00,53.81,53.82,53.72,53.73,35435.0,52.4479,52.4577,52.3602,52.3699,35435.0
2018-02-01 15:30:00,53.72,53.72,53.62,53.71,54597.0,52.3602,52.3602,52.2627,52.3504,54597.0
2018-02-01 15:35:00,53.7,53.79,53.69,53.77,64436.0,52.3407,52.4284,52.3309,52.4089,64436.0
2018-02-01 15:40:00,53.76,53.79,53.7,53.75,65552.0,52.3992,52.4284,52.3407,52.3894,65552.0
2018-02-01 15:45:00,53.76,53.87,53.75,53.86,78187.0,52.3992,52.5064,52.3894,52.4966,78187.0
2018-02-01 15:50:00,53.86,53.93,53.83,53.84,100502.0,52.4966,52.5649,52.4674,52.4771,100502.0
2018-02-01 15:55:00,53.85,53.9,53.82,53.87,142461.0,52.4869,52.5356,52.4577,52.5064,142461.0
2018-02-02 09:30:00,53.49,53.89,53.49,53.63,114103.0,52.136,52.5259,52.136,52.2725,114103.0
2018-02-02 09:35:00,53.69,53.91,53.68,53.84,62495.0,52.3309,52.5454,52.3212,52.4771,62495.0
2018-02-02 09:40:00,53.82,53.98,53.75,53.98,54034.0,52.4577,52.6136,52.3894,52.6136,54034.0
2018-02-02 09:45:00,53.98,53.99,53.66,53.71,23398.0,52.6136,52.6234,52.3017,52.3504,23398.0
2018-02-02 09:50:00,53.7,53.8,53.62,53.66,72920.0,52.3407,52.4382,52.2627,52.3017,72920.0
2018-02-02 09:55:00,53.64,53.75,53.57,53.64,31906.0,52.2822,52.3894,52.214,52.2822,31906.0
2018-02-02 10:00:00,53.63,53.63,53.25,53.25,79257.0,52.2725,52.2725,51.9021,51.9021,79257.0
2018-02-02 10:05:00,53.27,53.31,53.15,53.24,81212.0,51.9216,51.9606,51.8046,51.8923,81212.0
2018-02-02 10:10:00,53.22,53.34,53.17,53.29,72930.0,51.8728,51.9898,51.8241,51.9411,72930.0
2018-02-02 10:15:00,53.3,53.4,53.15,53.18,93061.0,51.9508,52.0483,51.8046,51.8339,93061.0
2018-02-02 10:20:00,53.17,53.23,53.16,53.18,24347.0,51.8241,51.8826,51.8144,51.8339,24347.0
2018-02-02 10:25:00,53.18,53.22,53.11,53.15,28594.0,51.8339,51.8728,51.7656,51.8046,28594.0
2018-02-02 10:30:00,53.15,53.21,53.12,53.2,18862.0,51.8046,51.8631,51.7754,51.8533,18862.0
2018-02-02 10:35:00,53.2,53.3,53.17,53.3,83231.0,51.8533,51.9508,51.8241,51.9508,83231.0
2018-02-02 10:40:00,53.32,53.41,53.31,53.33,27904.0,51.9703,52.058,51.9606,51.9801,27904.0
2018-02-02 10:45:00,53.32,53.41,53.23,53.39,37613.0,51.9703,52.058,51.8826,52.0385,37613.0
2018-02-02 10:50:00,53.36,53.5,53.34,53.45,40760.0,52.0093,52.1458,51.9898,52.097,40760.0
2018-02-02 10:55:00,53.43,53.49,53.34,53.45,32188.0,52.0775,52.136,51.9898,52.097,32188.0
2018-02-02 11:00:00,53.46,53.47,53.28,53.28,21185.0,52.1068,52.1165,51.9313,51.9313,21185.0
2018-02-02 11:05:00,53.28,53.33,53.23,53.32,27094.0,51.9313,51.9801,51.8826,51.9703,27094.0
2018-02-02 11:10:00,53.32,53.4,53.31,53.38,28104.0,51.9703,52.0483,51.9606,52.0288,28104.0
2018-02-02 11:15:00,53.38,53.38,53.19,53.2,39947.0,52.0288,52.0288,51.8436,51.8533,39947.0
2018-02-02 11:20:00,53.19,53.24,53.13,53.14,30905.0,51.8436,51.8923,51.7851,51.7949,30905.0
2018-02-02 11:25:00,53.14,53.2,53.09,53.13,37959.0,51.7949,51.8533,51.7461,51.7851,37959.0
2018-02-02 11:30:00,53.13,53.3,53.13,53.29,31259.0,51.7851,51.9508,51.7851,51.9411,31259.0
2018-02-02 11:35:00,53.3,53.32,53.24,53.28,27344.0,51.9508,51.9703,51.8923,51.9313,27344.0
2018-02-02 11:40:00,53.26,53.26,53.1,53.1,33351.0,51.9118,51.9118,51.7559,51.7559,33351.0
2018-02-02 11:45:00,53.09,53.16,53.04,53.13,22441.0,51.7461,51.8144,51.6974,51.7851,22441.0
2018-02-02 11:50:00,53.17,53.17,53.09,53.15,28939.0,51.8241,51.8241,51.7461,51.8046,28939.0
2018-02-02 11:55:00,53.14,53.21,53.06,53.07,38320.0,51.7949,51.8631,51.7169,51.7266,38320.0
2018-02-02 12:00:00,53.06,53.09,53.04,53.08,16539.0,51.7169,51.7461,51.6974,51.7364,16539.0
2018-02-02 12:05:00,53.08,53.1,53.02,53.08,30486.0,51.7364,51.7559,51.6779,51.7364,30486.0
2018-02-02 12:10:00,53.07,53.19,53.03,53.16,22622.0,51.7266,51.8436,51.6877,51.8144,22622.0
2018-02-02 12:15:00,53.15,53.21,53.14,53.2,21139.0,51.8046,51.8631,51.7949,51.8533,21139.0
2018-02-02 12:20:00,53.18,53.19,53.03,53.03,183308.0,51.8339,51.8436,51.6877,51.6877,183308.0
2018-02-02 12:25:00,53.04,53.04,52.88,53.01,229297.0,51.6974,51.6974,51.5414,51.6682,229297.0
2018-02-02 12:30:00,53.0,53.2,52.98,53.16,60115.0,51.6584,51.8533,51.6389,51.8144,60115.0
2018-02-02 12:35:00,53.18,53.18,53.09,53.09,20003.0,51.8339,51.8339,51.7461,51.7461,20003.0
2018-02-02 12:40:00,53.12,53.13,53.05,53.06,22183.0,51.7754,51.7851,51.7071,51.7169,22183.0
2018-02-02 12:45:00,53.05,53.07,52.94,52.94,25978.0,51.7071,51.7266,51.5999,51.5999,25978.0
2018-02-02 12:50:00,52.95,52.98,52.87,52.88,38360.0,51.6097,51.6389,51.5317,51.5414,38360.0
2018-02-02 12:55:00,52.87,52.91,52.81,52.84,38426.0,51.5317,51.5707,51.4732,51.5025,38426.0
2018-02-02 13:00:00,52.83,52.88,52.77,52.78,34069.0,51.4927,51.5414,51.4342,51.444,34069.0
2018-02-02 13:05:00,52.79,52.86,52.78,52.8,13529.0,51.4537,51.522,51.444,51.4635,13529.0
2018-02-02 13:10:00,52.79,52.79,52.69,52.73,30266.0,51.4537,51.4537,51.3563,51.3952,30266.0
2018-02-02 13:15:00,52.74,52.77,52.7,52.7,19338.0,51.405,51.4342,51.366,51.366,19338.0
2018-02-02 13:20:00,52.7,52.7,52.53,52.54,34278.0,51.366,51.366,51.2003,51.2101,34278.0
2018-02-02 13:25:00,52.54,52.58,52.47,52.53,31896.0,51.2101,51.249,51.1418,51.2003,31896.0
2018-02-02 13:30:00,52.55,52.63,52.53,52.6,18283.0,51.2198,51.2978,51.2003,51.2685,18283.0
2018-02-02 13:35:00,52.6,52.64,52.55,52.6,28618.0,51.2685,51.3075,51.2198,51.2685,28618.0
2018-02-02 13:40:00,52.59,52.59,52.45,52.46,18181.0,51.2588,51.2588,51.1223,51.1321,18181.0
2018-02-02 13:45:00,52.46,52.46,52.32,52.33,34939.0,51.1321,51.1321,50.9956,51.0054,34939.0
2018-02-02 13:50:00,52.35,52.46,52.33,52.44,22294.0,51.0249,51.1321,51.0054,51.1126,22294.0
2018-02-02 13:55:00,52.42,52.46,52.32,52.32,35730.0,51.0931,51.1321,50.9956,50.9956,35730.0
2018-02-02 14:00:00,52.34,52.35,52.2,52.23,58229.0,51.0151,51.0249,50.8787,50.9079,58229.0
2018-02-02 14:05:00,52.23,52.34,52.22,52.29,36519.0,50.9079,51.0151,50.8982,50.9664,36519.0
2018-02-02 14:10:00,52.29,52.29,52.2,52.21,29845.0,50.9664,50.9664,50.8787,50.8884,29845.0
2018-02-02 14:15:00,52.2,52.24,52.13,52.22,46030.0,50.8787,50.9176,50.8104,50.8982,46030.0
2018-02-02 14:20:00,52.23,52.35,52.23,52.33,49398.0,50.9079,51.0249,50.9079,51.0054,49398.0
2018-02-02 14:25:00,52.33,52.37,52.23,52.29,40501.0,51.0054,51.0444,50.9079,50.9664,40501.0
2018-02-02 14:30:00,52.29,52.46,52.28,52.44,61720.0,50.9664,51.1321,50.9566,51.1126,61720.0
2018-02-02 14:35:00,52.43,52.5,52.35,52.35,38301.0,51.1028,51.1711,51.0249,51.0249,38301.0
2018-02-02 14:40:00,52.37,52.44,52.36,52.41,30944.0,51.0444,51.1126,51.0346,51.0833,30944.0
2018-02-02 14:45:00,52.41,52.41,52.29,52.35,34206.0,51.0833,51.0833,50.9664,51.0249,34206.0
2018-02-02 14:50:00,52.33,52.34,52.22,52.3,54506.0,51.0054,51.0151,50.8982,50.9761,54506.0
2018-02-02 14:55:00,52.27,52.3,52.15,52.19,42417.0,50.9469,50.9761,50.8299,50.8689,42417.0
2018-02-02 15:00:00,52.17,52.26,52.1,52.14,59903.0,50.8494,50.9371,50.7812,50.8202,59903.0
2018-02-02 15:05:00,52.13,52.17,52.1,52.13,70814.0,50.8104,50.8494,50.7812,50.8104,70814.0
2018-02-02 15:10:00,52.12,52.32,52.11,52.3,82587.0,50.8007,50.9956,50.7909,50.9761,82587.0
2018-02-02 15:15:00,52.3,52.56,52.28,52.44,67837.0,50.9761,51.2295,50.9566,51.1126,67837.0
2018-02-02 15:20:00,52.44,52.5,52.39,52.41,74597.0,51.1126,51.1711,51.0639,51.0833,74597.0
2018-02-02 15:25:00,52.4,52.44,52.34,52.38,79928.0,51.0736,51.1126,51.0151,51.0541,79928.0
2018-02-02 15:30:00,52.37,52.42,52.31,52.4,53465.0,51.0444,51.0931,50.9859,51.0736,53465.0
2018-02-02 15:35:00,52.41,52.44,52.35,52.42,58683.0,51.0833,51.1126,51.0249,51.0931,58683.0
2018-02-02 15:40:00,52.41,52.41,52.18,52.21,76666.0,51.0833,51.0833,50.8592,50.8884,76666.0
2018-02-02 15:45:00,52.21,52.23,52.17,52.18,109510.0,50.8884,50.9079,50.8494,50.8592,109510.0
2018-02-02 15:50:00,52.19,52.28,52.14,52.16,104449.0,50.8689,50.9566,50.8202,50.8397,104449.0
2018-02-02 15:55:00,52.16,52.21,52.04,52.06,396682.0,50.8397,50.8884,50.7227,50.7422,396682.0
2018-02-05 09:30:00,51.99,52.2,51.65,52.2,159878.0,50.7758,50.9809,50.4438,50.9809,159878.0
2018-02-05 09:35:00,52.19,52.29,51.99,52.15,153758.0,50.9711,51.0688,50.7758,50.9321,153758.0
2018-02-05 09:40:00,52.15,52.28,51.89,51.91,98737.0,50.9321,51.059,50.6782,50.6977,98737.0
2018-02-05 09:45:00,51.89,52.01,51.54,51.6,70448.0,50.6782,50.7953,50.3363,50.3949,70448.0
2018-02-05 09:50:00,51.6,51.83,51.54,51.8,77420.0,50.3949,50.6196,50.3363,50.5903,77420.0
2018-02-05 09:55:00,51.79,52.16,51.79,52.16,54557.0,50.5805,50.9418,50.5805,50.9418,54557.0
2018-02-05 10:00:00,52.12,52.13,51.96,52.03,60560.0,50.9028,50.9125,50.7465,50.8149,60560.0
2018-02-05 10:05:00,52.05,52.37,52.05,52.33,62580.0,50.8344,51.1469,50.8344,51.1079,62580.0
2018-02-05 10:10:00,52.34,52.36,52.1,52.26,59988.0,51.1176,51.1372,50.8832,51.0395,59988.0
2018-02-05 10:15:00,52.22,52.28,52.15,52.17,33338.0,51.0004,51.059,50.9321,50.9516,33338.0
2018-02-05 10:20:00,52.17,52.19,52.1,52.19,30928.0,50.9516,50.9711,50.8832,50.9711,30928.0
2018-02-05 10:25:00,52.21,52.39,52.21,52.34,36292.0,50.9907,51.1665,50.9907,51.1176,36292.0
2018-02-05 10:30:00,52.33,52.35,52.16,52.23,43152.0,51.1079,51.1274,50.9418,51.0102,43152.0
2018-02-05 10:35:00,52.24,52.27,52.13,52.24,43791.0,51.02,51.0493,50.9125,51.02,43791.0
2018-02-05 10:40:00,52.24,52.27,52.15,52.24,23343.0,51.02,51.0493,50.9321,51.02,23343.0
2018-02-05 10:45:00,52.22,52.35,52.21,52.25,37526.0,51.0004,51.1274,50.9907,51.0297,37526.0
2018-02-05 10:50:00,52.24,52.26,52.15,52.18,45190.0,51.02,51.0395,50.9321,50.9614,45190.0
2018-02-05 10:55:00,52.17,52.28,52.12,52.2,33169.0,50.9516,51.059,50.9028,50.9809,33169.0
2018-02-05 11:00:00,52.19,52.23,52.08,52.09,21732.0,50.9711,51.0102,50.8637,50.8735,21732.0
2018-02-05 11:05:00,52.09,52.19,51.97,52.17,82246.0,50.8735,50.9711,50.7563,50.9516,82246.0
2018-02-05 11:10:00,52.19,52.19,52.11,52.16,33440.0,50.9711,50.9711,50.893,50.9418,33440.0
2018-02-05 11:15:00,52.17,52.22,52.03,52.03,39108.0,50.9516,51.0004,50.8149,50.8149,39108.0
2018-02-05 11:20:00,52.02,52.06,51.99,52.0,30585.0,50.8051,50.8442,50.7758,50.7856,30585.0
2018-02-05 11:25:00,52.0,52.11,51.99,52.06,33074.0,50.7856,50.893,50.7758,50.8442,33074.0
2018-02-05 11:30:00,52.04,52.04,51.88,51.95,55611.0,50.8246,50.8246,50.6684,50.7367,55611.0
2018-02-05 11:35:00,51.94,52.03,51.88,52.01,28579.0,50.727,50.8149,50.6684,50.7953,28579.0
2018-02-05 11:40:00,52.02,52.02,51.84,51.89,71449.0,50.8051,50.8051,50.6293,50.6782,71449.0
2018-02-05 11:45:00,51.87,51.93,51.87,51.91,14879.0,50.6586,50.7172,50.6586,50.6977,14879.0
2018-02-05 11:50:00,51.91,52.02,51.91,51.96,20651.0,50.6977,50.8051,50.6977,50.7465,20651.0
2018-02-05 11:55:00,51.95,52.03,51.93,51.99,29541.0,50.7367,50.8149,50.7172,50.7758,29541.0
2018-02-05 12:00:00,52.0,52.0,51.82,51.82,21182.0,50.7856,50.7856,50.6098,50.6098,21182.0
2018-02-05 12:05:00,51.8,51.86,51.78,51.78,18411.0,50.5903,50.6489,50.5707,50.5707,18411.0
2018-02-05 12:10:00,51.8,51.92,51.75,51.79,62866.0,50.5903,50.7074,50.5414,50.5805,62866.0
2018-02-05 12:15:00,51.8,51.8,51.64,51.64,26294.0,50.5903,50.5903,50.434,50.434,26294.0
2018-02-05 12:20:00,51.63,51.69,51.6,51.63,40713.0,50.4242,50.4828,50.3949,50.4242,40713.0
2018-02-05 12:25:00,51.65,51.77,51.65,51.77,12765.0,50.4438,50.561,50.4438,50.561,12765.0
2018-02-05 12:30:00,51.76,51.94,51.75,51.9,15030.0,50.5512,50.727,50.5414,50.6879,15030.0
2018-02-05 12:35:00,51.9,51.9,51.81,51.82,14833.0,50.6879,50.6879,50.6,50.6098,14833.0
2018-02-05 12:40:00,51.82,51.87,51.77,51.82,21486.0,50.6098,50.6586,50.561,50.6098,21486.0
2018-02-05 12:45:00,51.8,51.84,51.76,51.81,25283.0,50.5903,50.6293,50.5512,50.6,25283.0
2018-02-05 12:50:00,51.83,51.83,51.77,51.78,21327.0,50.6196,50.6196,50.561,50.5707,21327.0
2018-02-05 12:55:00,51.78,51.81,51.65,51.65,27754.0,50.5707,50.6,50.4438,50.4438,27754.0
2018-02-05 13:00:00,51.63,51.64,51.31,51.31,84524.0,50.4242,50.434,50.1117,50.1117,84524.0
2018-02-05 13:05:00,51.29,51.43,51.27,51.3,20481.0,50.0922,50.2289,50.0726,50.1019,20481.0
2018-02-05 13:10:00,51.31,51.35,51.19,51.26,33455.0,50.1117,50.1508,49.9945,50.0629,33455.0
2018-02-05 13:15:00,51.26,51.32,51.13,51.25,62346.0,50.0629,50.1215,49.9359,50.0531,62346.0
2018-02-05 13:20:00,51.23,51.53,51.23,51.48,56261.0,50.0336,50.3266,50.0336,50.2777,56261.0
2018-02-05 13:25:00,51.5,51.5,51.33,51.42,60299.0,50.2973,50.2973,50.1312,50.2191,60299.0
2018-02-05 13:30:00,51.4,51.42,51.28,51.29,87019.0,50.1996,50.2191,50.0824,50.0922,87019.0
2018-02-05 13:35:00,51.3,51.35,51.2,51.2,40040.0,50.1019,50.1508,50.0043,50.0043,40040.0
2018-02-05 13:40:00,51.22,51.37,51.21,51.33,34262.0,50.0238,50.1703,50.014,50.1312,34262.0
2018-02-05 13:45:00,51.34,51.42,51.31,51.39,32528.0,50.141,50.2191,50.1117,50.1898,32528.0
2018-02-05 13:50:00,51.4,51.47,51.37,51.44,22384.0,50.1996,50.268,50.1703,50.2387,22384.0
2018-02-05 13:55:00,51.44,51.64,51.43,51.6,58560.0,50.2387,50.434,50.2289,50.3949,58560.0
2018-02-05 14:00:00,51.6,51.6,51.42,51.45,24739.0,50.3949,50.3949,50.2191,50.2484,24739.0
2018-02-05 14:05:00,51.47,51.5,51.39,51.45,24611.0,50.268,50.2973,50.1898,50.2484,24611.0
2018-02-05 14:10:00,51.45,51.51,51.4,51.44,32263.0,50.2484,50.307,50.1996,50.2387,32263.0
2018-02-05 14:15:00,51.43,51.43,51.22,51.26,51845.0,50.2289,50.2289,50.0238,50.0629,51845.0
2018-02-05 14:20:00,51.26,51.3,51.1,51.1,44923.0,50.0629,50.1019,49.9066,49.9066,44923.0
2018-02-05 14:25:00,51.13,51.18,51.09,51.13,50240.0,49.9359,49.9847,49.8968,49.9359,50240.0
2018-02-05 14:30:00,51.11,51.14,51.01,51.05,31777.0,49.9164,49.9457,49.8187,49.8578,31777.0
2018-02-05 14:35:00,51.08,51.23,51.03,51.18,27393.0,49.8871,50.0336,49.8382,49.9847,27393.0
2018-02-05 14:40:00,51.2,51.27,51.13,51.17,26709.0,50.0043,50.0726,49.9359,49.975,26709.0
2018-02-05 14:45:00,51.18,51.23,51.07,51.14,40751.0,49.9847,50.0336,49.8773,49.9457,40751.0
2018-02-05 14:50:00,51.12,51.13,51.03,51.07,34577.0,49.9261,49.9359,49.8382,49.8773,34577.0
2018-02-05 14:55:00,51.07,51.08,50.79,50.79,73281.0,49.8773,49.8871,49.6038,49.6038,73281.0
2018-02-05 15:00:00,50.79,50.83,50.5,50.54,83500.0,49.6038,49.6429,49.3206,49.3597,83500.0
2018-02-05 15:05:00,50.51,50.59,49.95,50.01,190039.0,49.3304,49.4085,48.7835,48.8421,190039.0
2018-02-05 15:10:00,49.99,50.41,49.75,50.28,171282.0,48.8225,49.2327,48.5881,49.1058,171282.0
2018-02-05 15:15:00,50.35,50.89,50.31,50.45,122352.0,49.1741,49.7015,49.1351,49.2718,122352.0
2018-02-05 15:20:00,50.48,50.82,50.33,50.72,102834.0,49.3011,49.6331,49.1546,49.5355,102834.0
2018-02-05 15:25:00,50.71,50.96,50.65,50.85,92834.0,49.5257,49.7699,49.4671,49.6624,92834.0
2018-02-05 15:30:00,50.84,50.88,50.56,50.78,100644.0,49.6527,49.6917,49.3792,49.5941,100644.0
2018-02-05 15:35:00,50.77,50.84,50.48,50.48,83363.0,49.5843,49.6527,49.3011,49.3011,83363.0
2018-02-05 15:40:00,50.48,50.66,50.35,50.46,109236.0,49.3011,49.4769,49.1741,49.2815,109236.0
2018-02-05 15:45:00,50.44,50.49,50.08,50.08,153711.0,49.262,49.3108,48.9104,48.9104,153711.0
2018-02-05 15:50:00,50.08,50.21,49.89,49.92,185327.0,48.9104,49.0374,48.7249,48.7542,185327.0
2018-02-05 15:55:00,49.93,50.06,49.75,49.75,455728.0,48.7639,48.8909,48.5881,48.5881,455728.0
2018-02-06 09:30:00,49.32,49.35,48.79,49.14,211917.0,48.1682,48.1975,47.6505,47.9924,211917.0
2018-02-06 09:35:00,49.18,49.79,49.15,49.75,131848.0,48.0314,48.6272,48.0021,48.5881,131848.0
2018-02-06 09:40:00,49.71,49.97,49.51,49.81,182145.0,48.5491,48.803,48.3537,48.6467,182145.0
2018-02-06 09:45:00,49.83,50.13,49.79,50.03,113801.0,48.6663,48.9593,48.6272,48.8616,113801.0
2018-02-06 09:50:00,50.03,50.64,50.01,50.59,91880.0,48.8616,49.4573,48.8421,49.4085,91880.0
2018-02-06 09:55:00,50.61,50.67,49.98,50.21,178325.0,49.428,49.4866,48.8128,49.0374,178325.0
2018-02-06 10:00:00,50.22,50.55,50.13,50.5,92799.0,49.0472,49.3694,48.9593,49.3206,92799.0
2018-02-06 10:05:00,50.49,50.64,50.32,50.33,96563.0,49.3108,49.4573,49.1448,49.1546,96563.0
2018-02-06 10:10:00,50.37,50.56,50.19,50.27,87899.0,49.1936,49.3792,49.0179,49.096,87899.0
2018-02-06 10:15:00,50.23,50.34,49.87,50.2,116519.0,49.0569,49.1643,48.7053,49.0276,116519.0
2018-02-06 10:20:00,50.2,50.39,49.93,50.19,104766.0,49.0276,49.2132,48.7639,49.0179,104766.0
2018-02-06 10:25:00,50.13,50.29,50.03,50.13,88282.0,48.9593,49.1155,48.8616,48.9593,88282.0
2018-02-06 10:30:00,50.16,50.19,49.95,50.07,58141.0,48.9886,49.0179,48.7835,48.9007,58141.0
2018-02-06 10:35:00,50.04,50.09,49.94,50.06,68764.0,48.8714,48.9202,48.7737,48.8909,68764.0
2018-02-06 10:40:00,50.04,50.29,49.95,50.28,70378.0,48.8714,49.1155,48.7835,49.1058,70378.0
2018-02-06 10:45:00,50.29,50.4,50.17,50.3,82295.0,49.1155,49.2229,48.9983,49.1253,82295.0
2018-02-06 10:50:00,50.28,50.62,50.19,50.45,54849.0,49.1058,49.4378,49.0179,49.2718,54849.0
2018-02-06 10:55:00,50.47,50.58,50.2,50.23,44298.0,49.2913,49.3987,49.0276,49.0569,44298.0
2018-02-06 11:00:00,50.2,50.22,50.06,50.16,54626.0,49.0276,49.0472,48.8909,48.9886,54626.0
2018-02-06 11:05:00,50.17,50.29,49.87,50.05,47698.0,48.9983,49.1155,48.7053,48.8811,47698.0
2018-02-06 11:10:00,50.04,50.13,49.9,50.03,51144.0,48.8714,48.9593,48.7346,48.8616,51144.0
2018-02-06 11:15:00,50.03,50.19,49.99,50.12,36039.0,48.8616,49.0179,48.8225,48.9495,36039.0
2018-02-06 11:20:00,50.1,50.18,50.01,50.05,37564.0,48.93,49.0081,48.8421,48.8811,37564.0
2018-02-06 11:25:00,50.02,50.11,49.92,50.04,42715.0,48.8518,48.9397,48.7542,48.8714,42715.0
2018-02-06 11:30:00,50.08,50.08,49.84,49.92,59539.0,48.9104,48.9104,48.676,48.7542,59539.0
2018-02-06 11:35:00,49.91,49.96,49.84,49.87,30563.0,48.7444,48.7932,48.676,48.7053,30563.0
2018-02-06 11:40:00,49.88,50.08,49.88,50.02,59081.0,48.7151,48.9104,48.7151,48.8518,59081.0
2018-02-06 11:45:00,50.0,50.11,49.99,50.11,20878.0,48.8323,48.9397,48.8225,48.9397,20878.0
2018-02-06 11:50:00,50.13,50.24,50.02,50.15,74458.0,48.9593,49.0667,48.8518,48.9788,74458.0
2018-02-06 11:55:00,50.12,50.18,49.96,49.98,22441.0,48.9495,49.0081,48.7932,48.8128,22441.0
2018-02-06 12:00:00,49.99,50.08,49.97,50.07,27037.0,48.8225,48.9104,48.803,48.9007,27037.0
2018-02-06 12:05:00,50.07,50.26,50.02,50.26,29806.0,48.9007,49.0862,48.8518,49.0862,29806.0
2018-02-06 12:10:00,50.26,50.35,50.14,50.35,35670.0,49.0862,49.1741,48.969,49.1741,35670.0
2018-02-06 12:15:00,50.35,50.45,50.25,50.26,30948.0,49.1741,49.2718,49.0765,49.0862,30948.0
2018-02-06 12:20:00,50.25,50.36,50.15,50.29,64501.0,49.0765,49.1839,48.9788,49.1155,64501.0
2018-02-06 12:25:00,50.31,50.52,50.3,50.47,52122.0,49.1351,49.3401,49.1253,49.2913,52122.0
2018-02-06 12:30:00,50.45,50.59,50.42,50.46,38556.0,49.2718,49.4085,49.2425,49.2815,38556.0
2018-02-06 12:35:00,50.44,50.69,50.39,50.68,50356.0,49.262,49.5062,49.2132,49.4964,50356.0
2018-02-06 12:40:00,50.68,50.69,50.46,50.47,69955.0,49.4964,49.5062,49.2815,49.2913,69955.0
2018-02-06 12:45:00,50.46,50.48,50.17,50.26,34878.0,49.2815,49.3011,48.9983,49.0862,34878.0
2018-02-06 12:50:00,50.26,50.27,50.07,50.11,28117.0,49.0862,49.096,48.9007,48.9397,28117.0
2018-02-06 12:55:00,50.09,50.19,50.01,50.16,40053.0,48.9202,49.0179,48.8421,48.9886,40053.0
2018-02-06 13:00:00,50.14,50.15,49.97,50.05,41075.0,48.969,48.9788,48.803,48.8811,41075.0
2018-02-06 13:05:00,50.05,50.09,49.98,50.01,70330.0,48.8811,48.9202,48.8128,48.8421,70330.0
2018-02-06 13:10:00,50.01,50.2,49.98,50.13,50078.0,48.8421,49.0276,48.8128,48.9593,50078.0
2018-02-06 13:15:00,50.15,50.25,50.08,50.25,30177.0,48.9788,49.0765,48.9104,49.0765,30177.0
2018-02-06 13:20:00,50.27,50.29,50.16,50.17,28522.0,49.096,49.1155,48.9886,48.9983,28522.0
2018-02-06 13:25:00,50.18,50.27,50.16,50.25,38936.0,49.0081,49.096,48.9886,49.0765,38936.0
2018-02-06 13:30:00,50.25,50.26,49.91,50.0,53566.0,49.0765,49.0862,48.7444,48.8323,53566.0
2018-02-06 13:35:00,49.97,50.14,49.96,50.09,30852.0,48.803,48.969,48.7932,48.9202,30852.0
2018-02-06 13:40:00,50.07,50.11,49.97,49.99,35582.0,48.9007,48.9397,48.803,48.8225,35582.0
2018-02-06 13:45:00,50.01,50.04,49.89,49.94,51763.0,48.8421,48.8714,48.7249,48.7737,51763.0
2018-02-06 13:50:00,49.94,50.0,49.91,49.94,38751.0,48.7737,48.8323,48.7444,48.7737,38751.0
2018-02-06 13:55:00,49.93,49.97,49.87,49.87,46340.0,48.7639,48.803,48.7053,48.7053,46340.0
2018-02-06 14:00:00,49.87,49.96,49.86,49.96,24998.0,48.7053,48.7932,48.6956,48.7932,24998.0
2018-02-06 14:05:00,49.97,49.98,49.87,49.91,43788.0,48.803,48.8128,48.7053,48.7444,43788.0
2018-02-06 14:10:00,49.91,50.15,49.88,50.06,42420.0,48.7444,48.9788,48.7151,48.8909,42420.0
2018-02-06 14:15:00,50.07,50.08,49.86,49.9,49988.0,48.9007,48.9104,48.6956,48.7346,49988.0
2018-02-06 14:20:00,49.9,49.96,49.82,49.87,43668.0,48.7346,48.7932,48.6565,48.7053,43668.0
2018-02-06 14:25:00,49.86,49.96,49.82,49.94,34017.0,48.6956,48.7932,48.6565,48.7737,34017.0
2018-02-06 14:30:00,49.9,50.09,49.88,50.09,31270.0,48.7346,48.9202,48.7151,48.9202,31270.0
2018-02-06 14:35:00,50.11,50.29,50.1,50.14,44146.0,48.9397,49.1155,48.93,48.969,44146.0
2018-02-06 14:40:00,50.15,50.21,50.06,50.2,30741.0,48.9788,49.0374,48.8909,49.0276,30741.0
2018-02-06 14:45:00,50.18,50.45,50.17,50.44,40208.0,49.0081,49.2718,48.9983,49.262,40208.0
2018-02-06 14:50:00,50.42,50.5,50.29,50.48,38071.0,49.2425,49.3206,49.1155,49.3011,38071.0
2018-02-06 14:55:00,50.5,50.73,50.43,50.68,51718.0,49.3206,49.5452,49.2522,49.4964,51718.0
2018-02-06 15:00:00,50.68,50.93,50.68,50.93,73074.0,49.4964,49.7406,49.4964,49.7406,73074.0
2018-02-06 15:05:00,50.9,51.23,50.86,51.21,61995.0,49.7113,50.0336,49.6722,50.014,61995.0
2018-02-06 15:10:00,51.2,51.23,51.0,51.02,97765.0,50.0043,50.0336,49.8089,49.8285,97765.0
2018-02-06 15:15:00,51.03,51.13,50.84,50.88,82053.0,49.8382,49.9359,49.6527,49.6917,82053.0
2018-02-06 15:20:00,50.87,51.0,50.8,50.84,57955.0,49.682,49.8089,49.6136,49.6527,57955.0
2018-02-06 15:25:00,50.85,51.06,50.85,51.05,55397.0,49.6624,49.8675,49.6624,49.8578,55397.0
2018-02-06 15:30:00,51.07,51.25,50.88,51.18,83754.0,49.8773,50.0531,49.6917,49.9847,83754.0
2018-02-06 15:35:00,51.16,51.35,51.12,51.32,91912.0,49.9652,50.1508,49.9261,50.1215,91912.0
2018-02-06 15:40:00,51.35,51.5,51.32,51.34,148532.0,50.1508,50.2973,50.1215,50.141,148532.0
2018-02-06 15:45:00,51.32,51.34,51.03,51.03,117570.0,50.1215,50.141,49.8382,49.8382,117570.0
2018-02-06 15:50:00,51.0,51.08,50.91,51.0,220701.0,49.8089,49.8871,49.721,49.8089,220701.0
2018-02-06 15:55:00,51.0,51.2,50.95,51.18,340908.0,49.8089,50.0043,49.7601,49.9847,340908.0
2018-02-07 09:30:00,50.95,51.33,50.89,51.3,76489.0,49.7601,50.1312,49.7015,50.1019,76489.0
2018-02-07 09:35:00,51.45,51.6,51.28,51.58,54829.0,50.2484,50.3949,50.0824,50.3754,54829.0
2018-02-07 09:40:00,51.58,51.87,51.55,51.74,98636.0,50.3754,50.6586,50.3461,50.5317,98636.0
2018-02-07 09:45:00,51.78,51.9,51.59,51.66,148907.0,50.5707,50.6879,50.3852,50.4535,148907.0
2018-02-07 09:50:00,51.66,51.79,51.62,51.71,58774.0,50.4535,50.5805,50.4145,50.5024,58774.0
2018-02-07 09:55:00,51.71,51.78,51.62,51.71,20075.0,50.5024,50.5707,50.4145,50.5024,20075.0
2018-02-07 10:00:00,51.71,51.75,51.56,51.73,60293.0,50.5024,50.5414,50.3559,50.5219,60293.0
2018-02-07 10:05:00,51.73,51.92,51.71,51.81,29191.0,50.5219,50.7074,50.5024,50.6,29191.0
2018-02-07 10:10:00,51.79,51.82,51.7,51.74,41882.0,50.5805,50.6098,50.4926,50.5317,41882.0
2018-02-07 10:15:00,51.77,51.87,51.65,51.75,99160.0,50.561,50.6586,50.4438,50.5414,99160.0
2018-02-07 10:20:00,51.72,51.74,51.57,51.7,42454.0,50.5121,50.5317,50.3656,50.4926,42454.0
2018-02-07 10:25:00,51.71,51.76,51.61,51.66,38024.0,50.5024,50.5512,50.4047,50.4535,38024.0
2018-02-07 10:30:00,51.62,51.7,51.54,51.59,142647.0,50.4145,50.4926,50.3363,50.3852,142647.0
2018-02-07 10:35:00,51.61,51.66,51.52,51.66,37488.0,50.4047,50.4535,50.3168,50.4535,37488.0
2018-02-07 10:40:00,51.66,51.72,51.6,51.64,39249.0,50.4535,50.5121,50.3949,50.434,39249.0
2018-02-07 10:45:00,51.61,51.78,51.61,51.75,49618.0,50.4047,50.5707,50.4047,50.5414,49618.0
2018-02-07 10:50:00,51.8,51.84,51.73,51.79,20441.0,50.5903,50.6293,50.5219,50.5805,20441.0
2018-02-07 10:55:00,51.79,51.81,51.64,51.74,21626.0,50.5805,50.6,50.434,50.5317,21626.0
2018-02-07 11:00:00,51.76,51.84,51.72,51.76,27841.0,50.5512,50.6293,50.5121,50.5512,27841.0
2018-02-07 11:05:00,51.78,51.81,51.67,51.75,22432.0,50.5707,50.6,50.4633,50.5414,22432.0
2018-02-07 11:10:00,51.72,51.93,51.66,51.93,37412.0,50.5121,50.7172,50.4535,50.7172,37412.0
2018-02-07 11:15:00,51.93,51.98,51.86,51.88,31086.0,50.7172,50.766,50.6489,50.6684,31086.0
2018-02-07 11:20:00,51.9,51.96,51.86,51.92,54963.0,50.6879,50.7465,50.6489,50.7074,54963.0
2018-02-07 11:25:00,51.91,51.93,51.84,51.86,47464.0,50.6977,50.7172,50.6293,50.6489,47464.0
2018-02-07 11:30:00,51.85,51.86,51.71,51.72,32235.0,50.6391,50.6489,50.5024,50.5121,32235.0
2018-02-07 11:35:00,51.73,51.76,51.7,51.74,30703.0,50.5219,50.5512,50.4926,50.5317,30703.0
2018-02-07 11:40:00,51.72,51.79,51.72,51.77,11820.0,50.5121,50.5805,50.5121,50.561,11820.0
2018-02-07 11:45:00,51.78,51.79,51.57,51.62,31753.0,50.5707,50.5805,50.3656,50.4145,31753.0
2018-02-07 11:50:00,51.59,51.72,51.57,51.64,62276.0,50.3852,50.5121,50.3656,50.434,62276.0
2018-02-07 11:55:00,51.62,51.69,51.51,51.69,47052.0,50.4145,50.4828,50.307,50.4828,47052.0
2018-02-07 12:00:00,51.7,51.75,51.64,51.64,14572.0,50.4926,50.5414,50.434,50.434,14572.0
2018-02-07 12:05:00,51.63,51.7,51.62,51.7,34501.0,50.4242,50.4926,50.4145,50.4926,34501.0
2018-02-07 12:10:00,51.7,51.89,51.66,51.85,52022.0,50.4926,50.6782,50.4535,50.6391,52022.0
2018-02-07 12:15:00,51.86,51.93,51.8,51.82,24137.0,50.6489,50.7172,50.5903,50.6098,24137.0
2018-02-07 12:20:00,51.81,51.94,51.77,51.92,39864.0,50.6,50.727,50.561,50.7074,39864.0
2018-02-07 12:25:00,51.94,51.98,51.88,51.97,71827.0,50.727,50.766,50.6684,50.7563,71827.0
2018-02-07 12:30:00,51.98,51.98,51.8,51.8,42519.0,50.766,50.766,50.5903,50.5903,42519.0
2018-02-07 12:35:00,51.79,51.79,51.71,51.73,34695.0,50.5805,50.5805,50.5024,50.5219,34695.0
2018-02-07 12:40:00,51.73,51.76,51.67,51.75,39547.0,50.5219,50.5512,50.4633,50.5414,39547.0
2018-02-07 12:45:00,51.75,51.87,51.67,51.7,41511.0,50.5414,50.6586,50.4633,50.4926,41511.0
2018-02-07 12:50:00,51.67,51.73,51.61,51.61,16825.0,50.4633,50.5219,50.4047,50.4047,16825.0
2018-02-07 12:55:00,51.6,51.82,51.6,51.78,49946.0,50.3949,50.6098,50.3949,50.5707,49946.0
2018-02-07 13:00:00,51.78,51.85,51.65,51.67,15356.0,50.5707,50.6391,50.4438,50.4633,15356.0
2018-02-07 13:05:00,51.72,51.72,51.52,51.55,34433.0,50.5121,50.5121,50.3168,50.3461,34433.0
2018-02-07 13:10:00,51.56,51.6,51.4,51.43,60439.0,50.3559,50.3949,50.1996,50.2289,60439.0
2018-02-07 13:15:00,51.41,51.61,51.32,51.61,34666.0,50.2094,50.4047,50.1215,50.4047,34666.0
2018-02-07 13:20:00,51.61,51.62,51.42,51.46,33656.0,50.4047,50.4145,50.2191,50.2582,33656.0
2018-02-07 13:25:00,51.53,51.62,51.42,51.6,50243.0,50.3266,50.4145,50.2191,50.3949,50243.0
2018-02-07 13:30:00,51.61,51.67,51.53,51.64,21220.0,50.4047,50.4633,50.3266,50.434,21220.0
2018-02-07 13:35:00,51.61,51.87,51.59,51.77,24948.0,50.4047,50.6586,50.3852,50.561,24948.0
2018-02-07 13:40:00,51.82,51.92,51.8,51.92,25864.0,50.6098,50.7074,50.5903,50.7074,25864.0
2018-02-07 13:45:00,51.86,51.93,51.8,51.8,16905.0,50.6489,50.7172,50.5903,50.5903,16905.0
2018-02-07 13:50:00,51.77,51.77,51.6,51.65,28510.0,50.561,50.561,50.3949,50.4438,28510.0
2018-02-07 13:55:00,51.64,51.66,51.58,51.64,15418.0,50.434,50.4535,50.3754,50.434,15418.0
2018-02-07 14:00:00,51.63,51.63,51.46,51.5,26374.0,50.4242,50.4242,50.2582,50.2973,26374.0
2018-02-07 14:05:00,51.54,51.59,51.48,51.5,17376.0,50.3363,50.3852,50.2777,50.2973,17376.0
2018-02-07 14:10:00,51.52,51.67,51.52,51.58,26084.0,50.3168,50.4633,50.3168,50.3754,26084.0
2018-02-07 14:15:00,51.63,51.69,51.57,51.68,20773.0,50.4242,50.4828,50.3656,50.4731,20773.0
2018-02-07 14:20:00,51.7,51.72,51.63,51.65,21682.0,50.4926,50.5121,50.4242,50.4438,21682.0
2018-02-07 14:25:00,51.65,51.77,51.64,51.75,11263.0,50.4438,50.561,50.434,50.5414,11263.0
2018-02-07 14:30:00,51.77,51.85,51.74,51.83,33019.0,50.561,50.6391,50.5317,50.6196,33019.0
2018-02-07 14:35:00,51.83,51.83,51.71,51.71,18978.0,50.6196,50.6196,50.5024,50.5024,18978.0
2018-02-07 14:40:00,51.73,51.76,51.6,51.61,21642.0,50.5219,50.5512,50.3949,50.4047,21642.0
2018-02-07 14:45:00,51.61,51.68,51.58,51.62,106999.0,50.4047,50.4731,50.3754,50.4145,106999.0
2018-02-07 14:50:00,51.62,51.64,51.44,51.62,69522.0,50.4145,50.434,50.2387,50.4145,69522.0
2018-02-07 14:55:00,51.61,51.66,51.54,51.65,52641.0,50.4047,50.4535,50.3363,50.4438,52641.0
2018-02-07 15:00:00,51.65,51.78,51.61,51.77,42412.0,50.4438,50.5707,50.4047,50.561,42412.0
2018-02-07 15:05:00,51.78,51.81,51.75,51.76,47139.0,50.5707,50.6,50.5414,50.5512,47139.0
2018-02-07 15:10:00,51.76,51.83,51.68,51.83,55767.0,50.5512,50.6196,50.4731,50.6196,55767.0
2018-02-07 15:15:00,51.85,51.86,51.77,51.77,33709.0,50.6391,50.6489,50.561,50.561,33709.0
2018-02-07 15:20:00,51.78,51.85,51.77,51.8,74615.0,50.5707,50.6391,50.561,50.5903,74615.0
2018-02-07 15:25:00,51.79,51.97,51.78,51.88,47806.0,50.5805,50.7563,50.5707,50.6684,47806.0
2018-02-07 15:30:00,51.89,51.9,51.79,51.87,43036.0,50.6782,50.6879,50.5805,50.6586,43036.0
2018-02-07 15:35:00,51.87,51.93,51.85,51.87,40813.0,50.6586,50.7172,50.6391,50.6586,40813.0
2018-02-07 15:40:00,51.87,51.91,51.76,51.76,53778.0,50.6586,50.6977,50.5512,50.5512,53778.0
2018-02-07 15:45:00,51.76,51.79,51.59,51.65,97883.0,50.5512,50.5805,50.3852,50.4438,97883.0
2018-02-07 15:50:00,51.57,51.69,51.5,51.58,181152.0,50.3656,50.4828,50.2973,50.3754,181152.0
2018-02-07 15:55:00,51.57,51.62,51.39,51.41,240652.0,50.3656,50.4145,50.1898,50.2094,240652.0
2018-02-08 09:30:00,51.44,51.44,51.07,51.17,76702.0,50.2387,50.2387,49.8773,49.975,76702.0
2018-02-08 09:35:00,51.1,51.22,51.06,51.12,68002.0,49.9066,50.0238,49.8675,49.9261,68002.0
2018-02-08 09:40:00,51.14,51.24,51.08,51.15,30348.0,49.9457,50.0433,49.8871,49.9554,30348.0
2018-02-08 09:45:00,51.16,51.29,51.06,51.12,49607.0,49.9652,50.0922,49.8675,49.9261,49607.0
2018-02-08 09:50:00,51.12,51.36,51.06,51.32,34918.0,49.9261,50.1605,49.8675,50.1215,34918.0
2018-02-08 09:55:00,51.32,51.46,51.31,51.33,45787.0,50.1215,50.2582,50.1117,50.1312,45787.0
2018-02-08 10:00:00,51.31,51.34,51.13,51.18,27819.0,50.1117,50.141,49.9359,49.9847,27819.0
2018-02-08 10:05:00,51.18,51.43,51.18,51.37,27168.0,49.9847,50.2289,49.9847,50.1703,27168.0
2018-02-08 10:10:00,51.35,51.37,51.22,51.27,26368.0,50.1508,50.1703,50.0238,50.0726,26368.0
2018-02-08 10:15:00,51.25,51.35,51.22,51.28,25905.0,50.0531,50.1508,50.0238,50.0824,25905.0
2018-02-08 10:20:00,51.26,51.31,51.13,51.31,36233.0,50.0629,50.1117,49.9359,50.1117,36233.0
2018-02-08 10:25:00,51.31,51.33,51.06,51.1,31437.0,50.1117,50.1312,49.8675,49.9066,31437.0
2018-02-08 10:30:00,51.07,51.18,51.04,51.11,46584.0,49.8773,49.9847,49.848,49.9164,46584.0
2018-02-08 10:35:00,51.09,51.14,50.99,51.14,45979.0,49.8968,49.9457,49.7992,49.9457,45979.0
2018-02-08 10:40:00,51.11,51.2,51.03,51.05,16921.0,49.9164,50.0043,49.8382,49.8578,16921.0
2018-02-08 10:45:00,51.06,51.06,50.88,50.95,26369.0,49.8675,49.8675,49.6917,49.7601,26369.0
2018-02-08 10:50:00,50.92,50.93,50.76,50.8,23234.0,49.7308,49.7406,49.5745,49.6136,23234.0
2018-02-08 10:55:00,50.78,50.86,50.72,50.83,23974.0,49.5941,49.6722,49.5355,49.6429,23974.0
2018-02-08 11:00:00,50.81,50.86,50.77,50.83,29776.0,49.6234,49.6722,49.5843,49.6429,29776.0
2018-02-08 11:05:00,50.82,50.9,50.74,50.77,31358.0,49.6331,49.7113,49.555,49.5843,31358.0
2018-02-08 11:10:00,50.79,50.84,50.64,50.64,36333.0,49.6038,49.6527,49.4573,49.4573,36333.0
2018-02-08 11:15:00,50.67,50.7,50.54,50.55,21359.0,49.4866,49.5159,49.3597,49.3694,21359.0
2018-02-08 11:20:00,50.57,50.62,50.38,50.42,29867.0,49.389,49.4378,49.2034,49.2425,29867.0
2018-02-08 11:25:00,50.44,50.57,50.36,50.55,44594.0,49.262,49.389,49.1839,49.3694,44594.0
2018-02-08 11:30:00,50.5,50.54,50.39,50.54,30731.0,49.3206,49.3597,49.2132,49.3597,30731.0
2018-02-08 11:35:00,50.52,50.65,50.44,50.58,36672.0,49.3401,49.4671,49.262,49.3987,36672.0
2018-02-08 11:40:00,50.6,50.61,50.44,50.52,19939.0,49.4183,49.428,49.262,49.3401,19939.0
2018-02-08 11:45:00,50.51,50.63,50.45,50.56,41610.0,49.3304,49.4476,49.2718,49.3792,41610.0
2018-02-08 11:50:00,50.57,50.88,50.56,50.8,32551.0,49.389,49.6917,49.3792,49.6136,32551.0
2018-02-08 11:55:00,50.78,50.83,50.68,50.71,20836.0,49.5941,49.6429,49.4964,49.5257,20836.0
2018-02-08 12:00:00,50.69,50.7,50.6,50.62,50503.0,49.5062,49.5159,49.4183,49.4378,50503.0
2018-02-08 12:05:00,50.63,50.65,50.44,50.45,35626.0,49.4476,49.4671,49.262,49.2718,35626.0
2018-02-08 12:10:00,50.44,50.47,50.36,50.36,31082.0,49.262,49.2913,49.1839,49.1839,31082.0
2018-02-08 12:15:00,50.36,50.39,50.27,50.31,51682.0,49.1839,49.2132,49.096,49.1351,51682.0
2018-02-08 12:20:00,50.29,50.32,50.1,50.12,28783.0,49.1155,49.1448,48.93,48.9495,28783.0
2018-02-08 12:25:00,50.1,50.21,50.03,50.14,26652.0,48.93,49.0374,48.8616,48.969,26652.0
2018-02-08 12:30:00,50.16,50.23,50.0,50.08,57971.0,48.9886,49.0569,48.8323,48.9104,57971.0
2018-02-08 12:35:00,50.07,50.19,50.04,50.19,33432.0,48.9007,49.0179,48.8714,49.0179,33432.0
2018-02-08 12:40:00,50.16,50.33,50.16,50.18,26757.0,48.9886,49.1546,48.9886,49.0081,26757.0
2018-02-08 12:45:00,50.18,50.21,50.02,50.08,25066.0,49.0081,49.0374,48.8518,48.9104,25066.0
2018-02-08 12:50:00,50.05,50.05,49.8,49.87,56329.0,48.8811,48.8811,48.637,48.7053,56329.0
2018-02-08 12:55:00,49.87,49.87,49.68,49.76,80633.0,48.7053,48.7053,48.5198,48.5979,80633.0
2018-02-08 13:00:00,49.74,49.79,49.67,49.78,85498.0,48.5784,48.6272,48.51,48.6174,85498.0
2018-02-08 13:05:00,49.76,49.85,49.64,49.82,65940.0,48.5979,48.6858,48.4807,48.6565,65940.0
2018-02-08 13:10:00,49.78,49.83,49.66,49.71,73177.0,48.6174,48.6663,48.5002,48.5491,73177.0
2018-02-08 13:15:00,49.71,49.85,49.7,49.77,70835.0,48.5491,48.6858,48.5393,48.6077,70835.0
2018-02-08 13:20:00,49.78,49.83,49.66,49.72,62340.0,48.6174,48.6663,48.5002,48.5588,62340.0
2018-02-08 13:25:00,49.71,49.72,49.51,49.51,65357.0,48.5491,48.5588,48.3537,48.3537,65357.0
2018-02-08 13:30:00,49.52,49.63,49.51,49.63,36720.0,48.3635,48.4709,48.3537,48.4709,36720.0
2018-02-08 13:35:00,49.65,49.85,49.63,49.83,47886.0,48.4905,48.6858,48.4709,48.6663,47886.0
2018-02-08 13:40:00,49.85,49.99,49.83,49.96,37597.0,48.6858,48.8225,48.6663,48.7932,37597.0
2018-02-08 13:45:00,49.98,50.09,49.86,49.86,43281.0,48.8128,48.9202,48.6956,48.6956,43281.0
2018-02-08 13:50:00,49.88,49.95,49.82,49.92,36398.0,48.7151,48.7835,48.6565,48.7542,36398.0
2018-02-08 13:55:00,49.93,49.93,49.75,49.84,37824.0,48.7639,48.7639,48.5881,48.676,37824.0
2018-02-08 14:00:00,49.84,49.86,49.64,49.64,28547.0,48.676,48.6956,48.4807,48.4807,28547.0
2018-02-08 14:05:00,49.69,49.79,49.67,49.76,26702.0,48.5295,48.6272,48.51,48.5979,26702.0
2018-02-08 14:10:00,49.77,49.8,49.69,49.75,32957.0,48.6077,48.637,48.5295,48.5881,32957.0
2018-02-08 14:15:00,49.72,49.83,49.69,49.78,46668.0,48.5588,48.6663,48.5295,48.6174,46668.0
2018-02-08 14:20:00,49.79,49.85,49.71,49.74,50383.0,48.6272,48.6858,48.5491,48.5784,50383.0
2018-02-08 14:25:00,49.73,49.73,49.55,49.62,59639.0,48.5686,48.5686,48.3928,48.4612,59639.0
2018-02-08 14:30:00,49.59,49.62,49.47,49.54,81899.0,48.4319,48.4612,48.3147,48.383,81899.0
2018-02-08 14:35:00,49.54,49.57,49.44,49.54,43499.0,48.383,48.4123,48.2854,48.383,43499.0
2018-02-08 14:40:00,49.53,49.54,49.45,49.45,31607.0,48.3733,48.383,48.2951,48.2951,31607.0
2018-02-08 14:45:00,49.45,49.55,49.4,49.43,78472.0,48.2951,48.3928,48.2463,48.2756,78472.0
2018-02-08 14:50:00,49.44,49.45,49.35,49.36,88720.0,48.2854,48.2951,48.1975,48.2072,88720.0
2018-02-08 14:55:00,49.35,49.35,49.2,49.27,63541.0,48.1975,48.1975,48.051,48.1193,63541.0
2018-02-08 15:00:00,49.28,49.43,49.21,49.43,60775.0,48.1291,48.2756,48.0607,48.2756,60775.0
2018-02-08 15:05:00,49.48,49.49,49.22,49.23,60578.0,48.3244,48.3342,48.0705,48.0803,60578.0
2018-02-08 15:10:00,49.21,49.28,49.18,49.22,43570.0,48.0607,48.1291,48.0314,48.0705,43570.0
2018-02-08 15:15:00,49.24,49.3,49.17,49.19,39726.0,48.09,48.1486,48.0217,48.0412,39726.0
2018-02-08 15:20:00,49.2,49.34,49.13,49.21,95334.0,48.051,48.1877,47.9826,48.0607,95334.0
2018-02-08 15:25:00,49.21,49.31,49.11,49.12,92214.0,48.0607,48.1584,47.9631,47.9728,92214.0
2018-02-08 15:30:00,49.11,49.17,49.02,49.02,114702.0,47.9631,48.0217,47.8752,47.8752,114702.0
2018-02-08 15:35:00,49.03,49.05,48.91,48.94,144967.0,47.8849,47.9045,47.7677,47.797,144967.0
2018-02-08 15:40:00,48.93,49.18,48.85,49.17,155518.0,47.7873,48.0314,47.7091,48.0217,155518.0
2018-02-08 15:45:00,49.17,49.17,48.8,48.86,215066.0,48.0217,48.0217,47.6603,47.7189,215066.0
2018-02-08 15:50:00,48.86,48.92,48.68,48.78,291193.0,47.7189,47.7775,47.5431,47.6408,291193.0
2018-02-08 15:55:00,48.78,48.82,48.51,48.6,622470.0,47.6408,47.6798,47.3771,47.465,622470.0
2018-02-09 09:30:00,49.7,49.73,49.0,49.01,147291.0,48.5393,48.5686,47.8556,47.8654,147291.0
2018-02-09 09:35:00,48.99,49.07,48.75,48.75,110081.0,47.8459,47.924,47.6115,47.6115,110081.0
2018-02-09 09:40:00,48.76,48.92,48.67,48.89,78979.0,47.6212,47.7775,47.5334,47.7482,78979.0
2018-02-09 09:45:00,48.91,49.16,48.82,48.96,57887.0,47.7677,48.0119,47.6798,47.8166,57887.0
2018-02-09 09:50:00,49.0,49.21,48.9,49.16,36612.0,47.8556,48.0607,47.758,48.0119,36612.0
2018-02-09 09:55:00,49.17,49.19,48.96,48.99,53351.0,48.0217,48.0412,47.8166,47.8459,53351.0
2018-02-09 10:00:00,49.05,49.05,48.73,48.74,154286.0,47.9045,47.9045,47.5919,47.6017,154286.0
2018-02-09 10:05:00,48.71,48.77,48.5,48.63,70870.0,47.5724,47.631,47.3673,47.4943,70870.0
2018-02-09 10:10:00,48.64,48.71,48.57,48.59,42263.0,47.5041,47.5724,47.4357,47.4552,42263.0
2018-02-09 10:15:00,48.58,48.69,48.54,48.65,38995.0,47.4455,47.5529,47.4064,47.5138,38995.0
2018-02-09 10:20:00,48.63,48.64,48.5,48.61,35624.0,47.4943,47.5041,47.3673,47.4748,35624.0
2018-02-09 10:25:00,48.61,48.63,48.44,48.48,75834.0,47.4748,47.4943,47.3087,47.3478,75834.0
2018-02-09 10:30:00,48.48,48.54,48.41,48.45,25926.0,47.3478,47.4064,47.2794,47.3185,25926.0
2018-02-09 10:35:00,48.44,48.5,48.42,48.46,182612.0,47.3087,47.3673,47.2892,47.3283,182612.0
2018-02-09 10:40:00,48.45,48.47,48.03,48.06,175234.0,47.3185,47.338,46.9083,46.9376,175234.0
2018-02-09 10:45:00,48.06,48.06,47.53,47.62,120328.0,46.9376,46.9376,46.42,46.5079,120328.0
2018-02-09 10:50:00,47.64,47.9,47.53,47.86,85225.0,46.5274,46.7813,46.42,46.7423,85225.0
2018-02-09 10:55:00,47.83,48.03,47.8,47.83,70683.0,46.713,46.9083,46.6837,46.713,70683.0
2018-02-09 11:00:00,47.85,48.09,47.8,48.07,47589.0,46.7325,46.9669,46.6837,46.9474,47589.0
2018-02-09 11:05:00,48.07,48.12,47.83,47.84,46519.0,46.9474,46.9962,46.713,46.7227,46519.0
2018-02-09 11:10:00,47.82,47.92,47.8,47.89,33598.0,46.7032,46.8009,46.6837,46.7716,33598.0
2018-02-09 11:15:00,47.91,47.93,47.63,47.71,61706.0,46.7911,46.8106,46.5176,46.5958,61706.0
2018-02-09 11:20:00,47.73,47.92,47.72,47.77,54927.0,46.6153,46.8009,46.6055,46.6544,54927.0
2018-02-09 11:25:00,47.79,47.91,47.76,47.86,34866.0,46.6739,46.7911,46.6446,46.7423,34866.0
2018-02-09 11:30:00,47.84,47.95,47.82,47.88,57157.0,46.7227,46.8302,46.7032,46.7618,57157.0
2018-02-09 11:35:00,47.89,47.93,47.85,47.87,26347.0,46.7716,46.8106,46.7325,46.752,26347.0
2018-02-09 11:40:00,47.87,47.87,47.7,47.71,36490.0,46.752,46.752,46.586,46.5958,36490.0
2018-02-09 11:45:00,47.7,47.72,47.41,47.42,78146.0,46.586,46.6055,46.3028,46.3125,78146.0
2018-02-09 11:50:00,47.43,47.58,47.37,47.53,54653.0,46.3223,46.4688,46.2637,46.42,54653.0
2018-02-09 11:55:00,47.55,47.67,47.51,47.54,62756.0,46.4395,46.5567,46.4004,46.4297,62756.0
2018-02-09 12:00:00,47.54,47.57,47.46,47.47,51257.0,46.4297,46.459,46.3516,46.3614,51257.0
2018-02-09 12:05:00,47.47,47.5,47.04,47.05,82592.0,46.3614,46.3907,45.9414,45.9512,82592.0
2018-02-09 12:10:00,47.02,47.24,46.98,47.06,106031.0,45.9219,46.1367,45.8828,45.961,106031.0
2018-02-09 12:15:00,47.06,47.28,47.04,47.18,40957.0,45.961,46.1758,45.9414,46.0781,40957.0
2018-02-09 12:20:00,47.17,47.45,47.14,47.26,55203.0,46.0684,46.3418,46.0391,46.1563,55203.0
2018-02-09 12:25:00,47.27,47.32,46.8,46.8,114206.0,46.166,46.2149,45.707,45.707,114206.0
2018-02-09 12:30:00,46.8,47.01,46.8,46.94,43282.0,45.707,45.9121,45.707,45.8438,43282.0
2018-02-09 12:35:00,46.96,46.96,46.83,46.86,55765.0,45.8633,45.8633,45.7363,45.7656,55765.0
2018-02-09 12:40:00,46.84,46.84,46.61,46.65,69498.0,45.7461,45.7461,45.5215,45.5605,69498.0
2018-02-09 12:45:00,46.63,46.8,46.62,46.78,46269.0,45.541,45.707,45.5312,45.6875,46269.0
2018-02-09 12:50:00,46.79,46.98,46.76,46.95,41626.0,45.6973,45.8828,45.668,45.8535,41626.0
2018-02-09 12:55:00,46.98,47.3,46.97,47.29,68954.0,45.8828,46.1953,45.8731,46.1856,68954.0
2018-02-09 13:00:00,47.29,47.29,47.01,47.07,71888.0,46.1856,46.1856,45.9121,45.9707,71888.0
2018-02-09 13:05:00,47.07,47.16,46.98,46.99,47611.0,45.9707,46.0586,45.8828,45.8926,47611.0
2018-02-09 13:10:00,46.98,47.0,46.67,46.72,65020.0,45.8828,45.9024,45.5801,45.6289,65020.0
2018-02-09 13:15:00,46.75,46.83,46.68,46.77,46154.0,45.6582,45.7363,45.5898,45.6777,46154.0
2018-02-09 13:20:00,46.8,46.92,46.52,46.61,48355.0,45.707,45.8242,45.4336,45.5215,48355.0
2018-02-09 13:25:00,46.57,46.66,46.45,46.53,63722.0,45.4824,45.5703,45.3652,45.4433,63722.0
2018-02-09 13:30:00,46.5,46.67,46.46,46.55,36770.0,45.414,45.5801,45.375,45.4629,36770.0
2018-02-09 13:35:00,46.56,46.57,46.33,46.43,46868.0,45.4726,45.4824,45.248,45.3457,46868.0
2018-02-09 13:40:00,46.39,46.8,46.39,46.77,72183.0,45.3066,45.707,45.3066,45.6777,72183.0
2018-02-09 13:45:00,46.77,47.0,46.73,46.91,43081.0,45.6777,45.9024,45.6387,45.8145,43081.0
2018-02-09 13:50:00,46.92,47.12,46.87,47.06,40423.0,45.8242,46.0195,45.7754,45.961,40423.0
2018-02-09 13:55:00,47.07,47.33,47.06,47.09,68627.0,45.9707,46.2246,45.961,45.9903,68627.0
2018-02-09 14:00:00,47.11,47.64,47.07,47.41,59905.0,46.0098,46.5274,45.9707,46.3028,59905.0
2018-02-09 14:05:00,47.39,47.59,47.29,47.5,51356.0,46.2832,46.4786,46.1856,46.3907,51356.0
2018-02-09 14:10:00,47.5,47.8,47.47,47.68,55754.0,46.3907,46.6837,46.3614,46.5665,55754.0
2018-02-09 14:15:00,47.67,47.89,47.53,47.85,44904.0,46.5567,46.7716,46.42,46.7325,44904.0
2018-02-09 14:20:00,47.84,48.2,47.78,48.16,82957.0,46.7227,47.0743,46.6641,47.0353,82957.0
2018-02-09 14:25:00,48.17,48.33,47.75,47.75,82713.0,47.045,47.2013,46.6348,46.6348,82713.0
2018-02-09 14:30:00,47.75,47.87,47.6,47.62,50052.0,46.6348,46.752,46.4883,46.5079,50052.0
2018-02-09 14:35:00,47.63,47.69,47.32,47.6,146315.0,46.5176,46.5762,46.2149,46.4883,146315.0
2018-02-09 14:40:00,47.62,47.76,47.54,47.7,135162.0,46.5079,46.6446,46.4297,46.586,135162.0
2018-02-09 14:45:00,47.71,47.85,47.6,47.68,58397.0,46.5958,46.7325,46.4883,46.5665,58397.0
2018-02-09 14:50:00,47.66,47.93,47.64,47.79,21672.0,46.5469,46.8106,46.5274,46.6739,21672.0
2018-02-09 14:55:00,47.81,47.83,47.59,47.62,41573.0,46.6934,46.713,46.4786,46.5079,41573.0
2018-02-09 15:00:00,47.62,47.62,47.37,47.54,66072.0,46.5079,46.5079,46.2637,46.4297,66072.0
2018-02-09 15:05:00,47.51,47.59,47.27,47.33,54439.0,46.4004,46.4786,46.166,46.2246,54439.0
2018-02-09 15:10:00,47.34,47.61,47.25,47.61,72444.0,46.2344,46.4981,46.1465,46.4981,72444.0
2018-02-09 15:15:00,47.65,47.73,47.55,47.68,36323.0,46.5372,46.6153,46.4395,46.5665,36323.0
2018-02-09 15:20:00,47.69,47.81,47.64,47.64,36568.0,46.5762,46.6934,46.5274,46.5274,36568.0
2018-02-09 15:25:00,47.64,47.86,47.59,47.71,48519.0,46.5274,46.7423,46.4786,46.5958,48519.0
2018-02-09 15:30:00,47.73,48.0,47.7,47.94,79737.0,46.6153,46.879,46.586,46.8204,79737.0
2018-02-09 15:35:00,47.96,48.09,47.83,48.04,87223.0,46.8399,46.9669,46.713,46.9181,87223.0
2018-02-09 15:40:00,48.03,48.31,48.02,48.26,78136.0,46.9083,47.1818,46.8985,47.1329,78136.0
2018-02-09 15:45:00,48.28,48.7,48.26,48.55,157498.0,47.1525,47.5627,47.1329,47.4162,157498.0
2018-02-09 15:50:00,48.55,48.75,48.54,48.71,264527.0,47.4162,47.6115,47.4064,47.5724,264527.0
2018-02-09 15:55:00,48.7,48.7,48.19,48.32,293589.0,47.5627,47.5627,47.0646,47.1915,293589.0
2018-02-12 09:30:00,48.79,49.2,48.77,49.08,80762.0,47.6505,48.051,47.631,47.9338,80762.0
2018-02-12 09:35:00,49.2,49.26,48.88,49.1,80680.0,48.051,48.1096,47.7384,47.9533,80680.0
2018-02-12 09:40:00,49.11,49.49,49.04,49.21,107113.0,47.9631,48.3342,47.8947,48.0607,107113.0
2018-02-12 09:45:00,49.24,49.29,49.01,49.09,45559.0,48.09,48.1389,47.8654,47.9435,45559.0
2018-02-12 09:50:00,49.05,49.14,48.96,49.02,44214.0,47.9045,47.9924,47.8166,47.8752,44214.0
2018-02-12 09:55:00,48.98,49.12,48.92,49.05,40222.0,47.8361,47.9728,47.7775,47.9045,40222.0
2018-02-12 10:00:00,49.06,49.34,49.06,49.31,47673.0,47.9142,48.1877,47.9142,48.1584,47673.0
2018-02-12 10:05:00,49.29,49.33,49.08,49.08,49943.0,48.1389,48.1779,47.9338,47.9338,49943.0
2018-02-12 10:10:00,49.09,49.15,48.99,49.04,58671.0,47.9435,48.0021,47.8459,47.8947,58671.0
2018-02-12 10:15:00,49.04,49.18,48.98,48.99,33079.0,47.8947,48.0314,47.8361,47.8459,33079.0
2018-02-12 10:20:00,48.98,48.99,48.8,48.8,51581.0,47.8361,47.8459,47.6603,47.6603,51581.0
2018-02-12 10:25:00,48.8,48.87,48.65,48.87,61873.0,47.6603,47.7287,47.5138,47.7287,61873.0
2018-02-12 10:30:00,48.86,48.99,48.76,48.99,60589.0,47.7189,47.8459,47.6212,47.8459,60589.0
2018-02-12 10:35:00,48.99,49.16,48.97,49.05,39610.0,47.8459,48.0119,47.8263,47.9045,39610.0
2018-02-12 10:40:00,49.05,49.06,48.93,48.97,59898.0,47.9045,47.9142,47.7873,47.8263,59898.0
2018-02-12 10:45:00,48.96,49.27,48.95,49.27,53116.0,47.8166,48.1193,47.8068,48.1193,53116.0
2018-02-12 10:50:00,49.28,49.31,48.93,49.0,47589.0,48.1291,48.1584,47.7873,47.8556,47589.0
2018-02-12 10:55:00,49.0,49.14,49.0,49.13,39234.0,47.8556,47.9924,47.8556,47.9826,39234.0
2018-02-12 11:00:00,49.12,49.17,48.91,49.06,49241.0,47.9728,48.0217,47.7677,47.9142,49241.0
2018-02-12 11:05:00,49.05,49.14,49.01,49.03,29181.0,47.9045,47.9924,47.8654,47.8849,29181.0
2018-02-12 11:10:00,49.01,49.23,48.93,49.21,29491.0,47.8654,48.0803,47.7873,48.0607,29491.0
2018-02-12 11:15:00,49.21,49.27,49.16,49.23,30643.0,48.0607,48.1193,48.0119,48.0803,30643.0
2018-02-12 11:20:00,49.25,49.33,49.21,49.31,20593.0,48.0998,48.1779,48.0607,48.1584,20593.0
2018-02-12 11:25:00,49.3,49.34,49.25,49.26,30778.0,48.1486,48.1877,48.0998,48.1096,30778.0
2018-02-12 11:30:00,49.24,49.32,49.13,49.26,60057.0,48.09,48.1682,47.9826,48.1096,60057.0
2018-02-12 11:35:00,49.27,49.41,49.25,49.41,52414.0,48.1193,48.2561,48.0998,48.2561,52414.0
2018-02-12 11:40:00,49.41,49.49,49.38,49.49,41579.0,48.2561,48.3342,48.2268,48.3342,41579.0
2018-02-12 11:45:00,49.49,49.65,49.48,49.61,80122.0,48.3342,48.4905,48.3244,48.4514,80122.0
2018-02-12 11:50:00,49.63,49.67,49.52,49.67,42796.0,48.4709,48.51,48.3635,48.51,42796.0
2018-02-12 11:55:00,49.68,49.87,49.67,49.82,60275.0,48.5198,48.7053,48.51,48.6565,60275.0
2018-02-12 12:00:00,49.81,49.82,49.71,49.76,34904.0,48.6467,48.6565,48.5491,48.5979,34904.0
2018-02-12 12:05:00,49.77,49.86,49.68,49.84,33163.0,48.6077,48.6956,48.5198,48.676,33163.0
2018-02-12 12:10:00,49.84,50.08,49.82,50.06,51881.0,48.676,48.9104,48.6565,48.8909,51881.0
2018-02-12 12:15:00,50.08,50.22,50.06,50.11,59314.0,48.9104,49.0472,48.8909,48.9397,59314.0
2018-02-12 12:20:00,50.11,50.12,49.91,50.0,41213.0,48.9397,48.9495,48.7444,48.8323,41213.0
2018-02-12 12:25:00,49.99,49.99,49.9,49.91,17787.0,48.8225,48.8225,48.7346,48.7444,17787.0
2018-02-12 12:30:00,49.9,49.91,49.79,49.86,29270.0,48.7346,48.7444,48.6272,48.6956,29270.0
2018-02-12 12:35:00,49.88,49.98,49.84,49.95,27225.0,48.7151,48.8128,48.676,48.7835,27225.0
2018-02-12 12:40:00,49.95,49.98,49.92,49.94,14382.0,48.7835,48.8128,48.7542,48.7737,14382.0
2018-02-12 12:45:00,49.94,50.02,49.85,49.87,32562.0,48.7737,48.8518,48.6858,48.7053,32562.0
2018-02-12 12:50:00,49.88,50.03,49.87,50.01,30690.0,48.7151,48.8616,48.7053,48.8421,30690.0
2018-02-12 12:55:00,50.01,50.01,49.83,49.86,29460.0,48.8421,48.8421,48.6663,48.6956,29460.0
2018-02-12 13:00:00,49.86,49.93,49.83,49.93,15669.0,48.6956,48.7639,48.6663,48.7639,15669.0
2018-02-12 13:05:00,49.93,49.93,49.78,49.82,15857.0,48.7639,48.7639,48.6174,48.6565,15857.0
2018-02-12 13:10:00,49.82,49.98,49.81,49.95,46208.0,48.6565,48.8128,48.6467,48.7835,46208.0
2018-02-12 13:15:00,49.96,49.97,49.84,49.84,20473.0,48.7932,48.803,48.676,48.676,20473.0
2018-02-12 13:20:00,49.84,49.97,49.8,49.95,12390.0,48.676,48.803,48.637,48.7835,12390.0
2018-02-12 13:25:00,49.95,49.99,49.94,49.99,14309.0,48.7835,48.8225,48.7737,48.8225,14309.0
2018-02-12 13:30:00,50.0,50.11,50.0,50.01,31556.0,48.8323,48.9397,48.8323,48.8421,31556.0
2018-02-12 13:35:00,50.01,50.04,49.91,49.98,14518.0,48.8421,48.8714,48.7444,48.8128,14518.0
2018-02-12 13:40:00,49.98,50.01,49.95,50.01,19522.0,48.8128,48.8421,48.7835,48.8421,19522.0
2018-02-12 13:45:00,50.0,50.0,49.92,49.93,30050.0,48.8323,48.8323,48.7542,48.7639,30050.0
2018-02-12 13:50:00,49.93,50.19,49.93,50.19,39208.0,48.7639,49.0179,48.7639,49.0179,39208.0
2018-02-12 13:55:00,50.2,50.34,50.2,50.26,39038.0,49.0276,49.1643,49.0276,49.0862,39038.0
2018-02-12 14:00:00,50.27,50.29,50.12,50.13,26879.0,49.096,49.1155,48.9495,48.9593,26879.0
2018-02-12 14:05:00,50.13,50.14,50.0,50.01,31293.0,48.9593,48.969,48.8323,48.8421,31293.0
2018-02-12 14:10:00,50.02,50.05,49.99,50.01,29149.0,48.8518,48.8811,48.8225,48.8421,29149.0
2018-02-12 14:15:00,50.02,50.07,50.0,50.03,23612.0,48.8518,48.9007,48.8323,48.8616,23612.0
2018-02-12 14:20:00,50.05,50.18,50.04,50.17,50420.0,48.8811,49.0081,48.8714,48.9983,50420.0
2018-02-12 14:25:00,50.16,50.25,50.16,50.22,35451.0,48.9886,49.0765,48.9886,49.0472,35451.0
2018-02-12 14:30:00,50.22,50.34,50.22,50.26,37783.0,49.0472,49.1643,49.0472,49.0862,37783.0
2018-02-12 14:35:00,50.27,50.32,50.24,50.28,25137.0,49.096,49.1448,49.0667,49.1058,25137.0
2018-02-12 14:40:00,50.28,50.31,50.16,50.16,25382.0,49.1058,49.1351,48.9886,48.9886,25382.0
2018-02-12 14:45:00,50.16,50.19,50.11,50.14,31101.0,48.9886,49.0179,48.9397,48.969,31101.0
2018-02-12 14:50:00,50.14,50.21,50.08,50.21,46360.0,48.969,49.0374,48.9104,49.0374,46360.0
2018-02-12 14:55:00,50.2,50.27,50.17,50.2,36400.0,49.0276,49.096,48.9983,49.0276,36400.0
2018-02-12 15:00:00,50.2,50.26,50.16,50.24,33672.0,49.0276,49.0862,48.9886,49.0667,33672.0
2018-02-12 15:05:00,50.26,50.32,50.26,50.28,27706.0,49.0862,49.1448,49.0862,49.1058,27706.0
2018-02-12 15:10:00,50.28,50.44,50.27,50.41,103112.0,49.1058,49.262,49.096,49.2327,103112.0
2018-02-12 15:15:00,50.41,50.45,50.4,50.42,62835.0,49.2327,49.2718,49.2229,49.2425,62835.0
2018-02-12 15:20:00,50.43,50.51,50.43,50.46,48330.0,49.2522,49.3304,49.2522,49.2815,48330.0
2018-02-12 15:25:00,50.46,50.48,50.4,50.47,68777.0,49.2815,49.3011,49.2229,49.2913,68777.0
2018-02-12 15:30:00,50.47,50.49,50.27,50.3,260237.0,49.2913,49.3108,49.096,49.1253,260237.0
2018-02-12 15:35:00,50.3,50.32,50.11,50.22,69023.0,49.1253,49.1448,48.9397,49.0472,69023.0
2018-02-12 15:40:00,50.23,50.41,50.22,50.39,80174.0,49.0569,49.2327,49.0472,49.2132,80174.0
2018-02-12 15:45:00,50.39,50.39,50.01,50.17,125572.0,49.2132,49.2132,48.8421,48.9983,125572.0
2018-02-12 15:50:00,50.17,50.28,50.05,50.27,168805.0,48.9983,49.1058,48.8811,49.096,168805.0
2018-02-12 15:55:00,50.27,50.28,50.06,50.09,385438.0,49.096,49.1058,48.8909,48.9202,385438.0
2018-02-13 09:30:00,49.7,50.34,49.65,50.14,84809.0,48.5393,49.1643,48.4905,48.969,84809.0
2018-02-13 09:35:00,50.13,50.27,49.9,50.19,51847.0,48.9593,49.096,48.7346,49.0179,51847.0
2018-02-13 09:40:00,50.2,50.29,50.1,50.15,68375.0,49.0276,49.1155,48.93,48.9788,68375.0
2018-02-13 09:45:00,50.11,50.17,50.02,50.04,55322.0,48.9397,48.9983,48.8518,48.8714,55322.0
2018-02-13 09:50:00,50.02,50.2,50.01,50.17,36426.0,48.8518,49.0276,48.8421,48.9983,36426.0
2018-02-13 09:55:00,50.16,50.16,49.9,49.94,41323.0,48.9886,48.9886,48.7346,48.7737,41323.0
2018-02-13 10:00:00,49.91,50.01,49.67,49.76,44089.0,48.7444,48.8421,48.51,48.5979,44089.0
2018-02-13 10:05:00,49.78,49.8,49.64,49.71,31495.0,48.6174,48.637,48.4807,48.5491,31495.0
2018-02-13 10:10:00,49.73,49.83,49.73,49.83,44482.0,48.5686,48.6663,48.5686,48.6663,44482.0
2018-02-13 10:15:00,49.83,49.83,49.71,49.72,12310.0,48.6663,48.6663,48.5491,48.5588,12310.0
2018-02-13 10:20:00,49.72,49.96,49.72,49.95,27725.0,48.5588,48.7932,48.5588,48.7835,27725.0
2018-02-13 10:25:00,49.96,49.98,49.77,49.77,38402.0,48.7932,48.8128,48.6077,48.6077,38402.0
2018-02-13 10:30:00,49.78,49.85,49.76,49.79,13299.0,48.6174,48.6858,48.5979,48.6272,13299.0
2018-02-13 10:35:00,49.77,49.95,49.75,49.95,26094.0,48.6077,48.7835,48.5881,48.7835,26094.0
2018-02-13 10:40:00,49.97,50.05,49.96,50.02,56550.0,48.803,48.8811,48.7932,48.8518,56550.0
2018-02-13 10:45:00,50.01,50.16,50.0,50.16,48738.0,48.8421,48.9886,48.8323,48.9886,48738.0
2018-02-13 10:50:00,50.16,50.19,50.07,50.19,41547.0,48.9886,49.0179,48.9007,49.0179,41547.0
2018-02-13 10:55:00,50.19,50.27,50.17,50.25,38511.0,49.0179,49.096,48.9983,49.0765,38511.0
2018-02-13 11:00:00,50.24,50.31,50.17,50.18,27800.0,49.0667,49.1351,48.9983,49.0081,27800.0
2018-02-13 11:05:00,50.17,50.2,50.09,50.09,20258.0,48.9983,49.0276,48.9202,48.9202,20258.0
2018-02-13 11:10:00,50.09,50.14,50.01,50.13,18055.0,48.9202,48.969,48.8421,48.9593,18055.0
2018-02-13 11:15:00,50.14,50.16,50.07,50.16,12244.0,48.969,48.9886,48.9007,48.9886,12244.0
2018-02-13 11:20:00,50.16,50.23,50.09,50.21,28875.0,48.9886,49.0569,48.9202,49.0374,28875.0
2018-02-13 11:25:00,50.23,50.3,50.14,50.25,33265.0,49.0569,49.1253,48.969,49.0765,33265.0
2018-02-13 11:30:00,50.25,50.25,50.02,50.02,16712.0,49.0765,49.0765,48.8518,48.8518,16712.0
2018-02-13 11:35:00,50.03,50.05,49.99,50.01,62255.0,48.8616,48.8811,48.8225,48.8421,62255.0
2018-02-13 11:40:00,50.0,50.04,50.0,50.02,29544.0,48.8323,48.8714,48.8323,48.8518,29544.0
2018-02-13 11:45:00,50.02,50.14,50.02,50.13,27710.0,48.8518,48.969,48.8518,48.9593,27710.0
2018-02-13 11:50:00,50.13,50.14,50.02,50.03,45676.0,48.9593,48.969,48.8518,48.8616,45676.0
2018-02-13 11:55:00,50.02,50.05,50.0,50.01,23438.0,48.8518,48.8811,48.8323,48.8421,23438.0
2018-02-13 12:00:00,50.0,50.06,50.0,50.04,15039.0,48.8323,48.8909,48.8323,48.8714,15039.0
2018-02-13 12:05:00,50.05,50.07,50.0,50.03,10277.0,48.8811,48.9007,48.8323,48.8616,10277.0
2018-02-13 12:10:00,50.02,50.19,50.02,50.19,6422.0,48.8518,49.0179,48.8518,49.0179,6422.0
2018-02-13 12:15:00,50.19,50.2,50.11,50.12,9900.0,49.0179,49.0276,48.9397,48.9495,9900.0
2018-02-13 12:20:00,50.12,50.12,50.04,50.04,11591.0,48.9495,48.9495,48.8714,48.8714,11591.0
2018-02-13 12:25:00,50.05,50.07,50.02,50.02,6050.0,48.8811,48.9007,48.8518,48.8518,6050.0
2018-02-13 12:30:00,50.03,50.04,50.0,50.0,48285.0,48.8616,48.8714,48.8323,48.8323,48285.0
2018-02-13 12:35:00,50.01,50.06,50.0,50.05,41565.0,48.8421,48.8909,48.8323,48.8811,41565.0
2018-02-13 12:40:00,50.06,50.13,50.05,50.12,11770.0,48.8909,48.9593,48.8811,48.9495,11770.0
2018-02-13 12:45:00,50.12,50.13,50.06,50.12,15744.0,48.9495,48.9593,48.8909,48.9495,15744.0
2018-02-13 12:50:00,50.12,50.17,50.12,50.13,25785.0,48.9495,48.9983,48.9495,48.9593,25785.0
2018-02-13 12:55:00,50.14,50.14,50.11,50.11,6373.0,48.969,48.969,48.9397,48.9397,6373.0
2018-02-13 13:00:00,50.1,50.11,50.08,50.09,10832.0,48.93,48.9397,48.9104,48.9202,10832.0
2018-02-13 13:05:00,50.09,50.12,50.07,50.12,8200.0,48.9202,48.9495,48.9007,48.9495,8200.0
2018-02-13 13:10:00,50.12,50.2,50.1,50.2,11632.0,48.9495,49.0276,48.93,49.0276,11632.0
2018-02-13 13:15:00,50.22,50.32,50.19,50.29,20183.0,49.0472,49.1448,49.0179,49.1155,20183.0
2018-02-13 13:20:00,50.3,50.44,50.3,50.44,29864.0,49.1253,49.262,49.1253,49.262,29864.0
2018-02-13 13:25:00,50.45,50.47,50.36,50.39,14707.0,49.2718,49.2913,49.1839,49.2132,14707.0
2018-02-13 13:30:00,50.38,50.46,50.35,50.46,15333.0,49.2034,49.2815,49.1741,49.2815,15333.0
2018-02-13 13:35:00,50.46,50.61,50.44,50.6,29835.0,49.2815,49.428,49.262,49.4183,29835.0
2018-02-13 13:40:00,50.6,50.6,50.49,50.55,25743.0,49.4183,49.4183,49.3108,49.3694,25743.0
2018-02-13 13:45:00,50.55,50.55,50.44,50.44,10827.0,49.3694,49.3694,49.262,49.262,10827.0
2018-02-13 13:50:00,50.45,50.47,50.38,50.41,21280.0,49.2718,49.2913,49.2034,49.2327,21280.0
2018-02-13 13:55:00,50.4,50.43,50.37,50.43,20348.0,49.2229,49.2522,49.1936,49.2522,20348.0
2018-02-13 14:00:00,50.42,50.45,50.38,50.41,18194.0,49.2425,49.2718,49.2034,49.2327,18194.0
2018-02-13 14:05:00,50.4,50.49,50.39,50.46,15562.0,49.2229,49.3108,49.2132,49.2815,15562.0
2018-02-13 14:10:00,50.46,50.52,50.44,50.46,23147.0,49.2815,49.3401,49.262,49.2815,23147.0
2018-02-13 14:15:00,50.45,50.48,50.37,50.38,14634.0,49.2718,49.3011,49.1936,49.2034,14634.0
2018-02-13 14:20:00,50.39,50.41,50.34,50.36,10801.0,49.2132,49.2327,49.1643,49.1839,10801.0
2018-02-13 14:25:00,50.36,50.37,50.31,50.34,12443.0,49.1839,49.1936,49.1351,49.1643,12443.0
2018-02-13 14:30:00,50.34,50.38,50.33,50.37,28891.0,49.1643,49.2034,49.1546,49.1936,28891.0
2018-02-13 14:35:00,50.38,50.41,50.34,50.35,27528.0,49.2034,49.2327,49.1643,49.1741,27528.0
2018-02-13 14:40:00,50.36,50.39,50.33,50.37,16457.0,49.1839,49.2132,49.1546,49.1936,16457.0
2018-02-13 14:45:00,50.37,50.41,50.33,50.41,21147.0,49.1936,49.2327,49.1546,49.2327,21147.0
2018-02-13 14:50:00,50.41,50.51,50.41,50.5,56494.0,49.2327,49.3304,49.2327,49.3206,56494.0
2018-02-13 14:55:00,50.51,50.58,50.49,50.5,56126.0,49.3304,49.3987,49.3108,49.3206,56126.0
2018-02-13 15:00:00,50.5,50.55,50.49,50.5,58342.0,49.3206,49.3694,49.3108,49.3206,58342.0
2018-02-13 15:05:00,50.5,50.52,50.49,50.51,65478.0,49.3206,49.3401,49.3108,49.3304,65478.0
2018-02-13 15:10:00,50.5,50.63,50.49,50.63,72876.0,49.3206,49.4476,49.3108,49.4476,72876.0
2018-02-13 15:15:00,50.62,50.63,50.58,50.59,40964.0,49.4378,49.4476,49.3987,49.4085,40964.0
2018-02-13 15:20:00,50.59,50.6,50.53,50.57,36922.0,49.4085,49.4183,49.3499,49.389,36922.0
2018-02-13 15:25:00,50.57,50.61,50.55,50.6,74094.0,49.389,49.428,49.3694,49.4183,74094.0
2018-02-13 15:30:00,50.61,50.68,50.57,50.67,34466.0,49.428,49.4964,49.389,49.4866,34466.0
2018-02-13 15:35:00,50.68,50.79,50.65,50.78,143283.0,49.4964,49.6038,49.4671,49.5941,143283.0
2018-02-13 15:40:00,50.79,50.82,50.64,50.66,125185.0,49.6038,49.6331,49.4573,49.4769,125185.0
2018-02-13 15:45:00,50.65,50.77,50.64,50.76,97489.0,49.4671,49.5843,49.4573,49.5745,97489.0
2018-02-13 15:50:00,50.76,50.9,50.76,50.88,166916.0,49.5745,49.7113,49.5745,49.6917,166916.0
2018-02-13 15:55:00,50.88,50.92,50.85,50.86,304477.0,49.6917,49.7308,49.6624,49.6722,304477.0
2018-02-14 09:30:00,50.24,50.76,50.11,50.5,222920.0,49.0667,49.5745,48.9397,49.3206,222920.0
2018-02-14 09:35:00,50.5,50.64,50.32,50.46,92609.0,49.3206,49.4573,49.1448,49.2815,92609.0
2018-02-14 09:40:00,50.5,50.73,50.45,50.61,51551.0,49.3206,49.5452,49.2718,49.428,51551.0
2018-02-14 09:45:00,50.6,50.6,50.38,50.55,46623.0,49.4183,49.4183,49.2034,49.3694,46623.0
2018-02-14 09:50:00,50.56,50.84,50.52,50.75,87049.0,49.3792,49.6527,49.3401,49.5648,87049.0
2018-02-14 09:55:00,50.76,50.82,50.59,50.67,87059.0,49.5745,49.6331,49.4085,49.4866,87059.0
2018-02-14 10:00:00,50.68,50.73,50.62,50.73,51188.0,49.4964,49.5452,49.4378,49.5452,51188.0
2018-02-14 10:05:00,50.73,51.03,50.73,51.0,103359.0,49.5452,49.8382,49.5452,49.8089,103359.0
2018-02-14 10:10:00,50.98,51.11,50.88,50.93,72305.0,49.7894,49.9164,49.6917,49.7406,72305.0
2018-02-14 10:15:00,50.94,51.13,50.93,51.09,46250.0,49.7503,49.9359,49.7406,49.8968,46250.0
2018-02-14 10:20:00,51.1,51.23,51.05,51.16,158048.0,49.9066,50.0336,49.8578,49.9652,158048.0
2018-02-14 10:25:00,51.17,51.18,50.94,51.09,78279.0,49.975,49.9847,49.7503,49.8968,78279.0
2018-02-14 10:30:00,51.07,51.24,51.07,51.23,44825.0,49.8773,50.0433,49.8773,50.0336,44825.0
2018-02-14 10:35:00,51.23,51.42,51.21,51.41,51522.0,50.0336,50.2191,50.014,50.2094,51522.0
2018-02-14 10:40:00,51.41,51.41,51.23,51.32,51843.0,50.2094,50.2094,50.0336,50.1215,51843.0
2018-02-14 10:45:00,51.33,51.47,51.33,51.37,36439.0,50.1312,50.268,50.1312,50.1703,36439.0
2018-02-14 10:50:00,51.37,51.37,51.21,51.23,27626.0,50.1703,50.1703,50.014,50.0336,27626.0
2018-02-14 10:55:00,51.23,51.25,51.17,51.18,46922.0,50.0336,50.0531,49.975,49.9847,46922.0
2018-02-14 11:00:00,51.18,51.3,51.18,51.2,39300.0,49.9847,50.1019,49.9847,50.0043,39300.0
2018-02-14 11:05:00,51.2,51.22,51.07,51.08,27076.0,50.0043,50.0238,49.8773,49.8871,27076.0
2018-02-14 11:10:00,51.08,51.2,51.07,51.19,66203.0,49.8871,50.0043,49.8773,49.9945,66203.0
2018-02-14 11:15:00,51.19,51.2,51.07,51.12,88493.0,49.9945,50.0043,49.8773,49.9261,88493.0
2018-02-14 11:20:00,51.12,51.35,51.11,51.32,54821.0,49.9261,50.1508,49.9164,50.1215,54821.0
2018-02-14 11:25:00,51.33,51.4,51.31,51.38,26085.0,50.1312,50.1996,50.1117,50.1801,26085.0
2018-02-14 11:30:00,51.39,51.39,51.28,51.29,23835.0,50.1898,50.1898,50.0824,50.0922,23835.0
2018-02-14 11:35:00,51.28,51.38,51.12,51.37,50577.0,50.0824,50.1801,49.9261,50.1703,50577.0
2018-02-14 11:40:00,51.35,51.47,51.32,51.36,23307.0,50.1508,50.268,50.1215,50.1605,23307.0
2018-02-14 11:45:00,51.38,51.4,51.18,51.18,29410.0,50.1801,50.1996,49.9847,49.9847,29410.0
2018-02-14 11:50:00,51.18,51.23,51.12,51.23,32265.0,49.9847,50.0336,49.9261,50.0336,32265.0
2018-02-14 11:55:00,51.23,51.25,51.18,51.18,22967.0,50.0336,50.0531,49.9847,49.9847,22967.0
2018-02-14 12:00:00,51.18,51.23,51.17,51.2,27917.0,49.9847,50.0336,49.975,50.0043,27917.0
2018-02-14 12:05:00,51.2,51.21,51.14,51.15,33851.0,50.0043,50.014,49.9457,49.9554,33851.0
2018-02-14 12:10:00,51.17,51.19,51.14,51.18,11811.0,49.975,49.9945,49.9457,49.9847,11811.0
2018-02-14 12:15:00,51.19,51.19,51.07,51.09,22882.0,49.9945,49.9945,49.8773,49.8968,22882.0
2018-02-14 12:20:00,51.07,51.18,51.05,51.15,13305.0,49.8773,49.9847,49.8578,49.9554,13305.0
2018-02-14 12:25:00,51.15,51.22,51.14,51.22,37994.0,49.9554,50.0238,49.9457,50.0238,37994.0
2018-02-14 12:30:00,51.21,51.21,51.06,51.06,26304.0,50.014,50.014,49.8675,49.8675,26304.0
2018-02-14 12:35:00,51.06,51.18,51.05,51.1,47016.0,49.8675,49.9847,49.8578,49.9066,47016.0
2018-02-14 12:40:00,51.1,51.12,51.06,51.09,24638.0,49.9066,49.9261,49.8675,49.8968,24638.0
2018-02-14 12:45:00,51.08,51.11,51.01,51.02,28258.0,49.8871,49.9164,49.8187,49.8285,28258.0
2018-02-14 12:50:00,51.04,51.18,51.03,51.18,36164.0,49.848,49.9847,49.8382,49.9847,36164.0
2018-02-14 12:55:00,51.2,51.29,51.18,51.29,31022.0,50.0043,50.0922,49.9847,50.0922,31022.0
2018-02-14 13:00:00,51.28,51.38,51.26,51.36,21271.0,50.0824,50.1801,50.0629,50.1605,21271.0
2018-02-14 13:05:00,51.36,51.41,51.33,51.34,29528.0,50.1605,50.2094,50.1312,50.141,29528.0
2018-02-14 13:10:00,51.32,51.49,51.32,51.49,77779.0,50.1215,50.2875,50.1215,50.2875,77779.0
2018-02-14 13:15:00,51.49,51.55,51.45,51.46,40956.0,50.2875,50.3461,50.2484,50.2582,40956.0
2018-02-14 13:20:00,51.46,51.55,51.4,51.49,28628.0,50.2582,50.3461,50.1996,50.2875,28628.0
2018-02-14 13:25:00,51.49,51.49,51.39,51.41,18779.0,50.2875,50.2875,50.1898,50.2094,18779.0
2018-02-14 13:30:00,51.4,51.48,51.4,51.44,17189.0,50.1996,50.2777,50.1996,50.2387,17189.0
2018-02-14 13:35:00,51.41,51.42,51.35,51.42,18730.0,50.2094,50.2191,50.1508,50.2191,18730.0
2018-02-14 13:40:00,51.41,51.47,51.36,51.47,24114.0,50.2094,50.268,50.1605,50.268,24114.0
2018-02-14 13:45:00,51.48,51.56,51.46,51.52,19500.0,50.2777,50.3559,50.2582,50.3168,19500.0
2018-02-14 13:50:00,51.52,51.52,51.42,51.47,19625.0,50.3168,50.3168,50.2191,50.268,19625.0
2018-02-14 13:55:00,51.45,51.47,51.42,51.44,16549.0,50.2484,50.268,50.2191,50.2387,16549.0
2018-02-14 14:00:00,51.44,51.51,51.42,51.42,28679.0,50.2387,50.307,50.2191,50.2191,28679.0
2018-02-14 14:05:00,51.43,51.43,51.34,51.36,34872.0,50.2289,50.2289,50.141,50.1605,34872.0
2018-02-14 14:10:00,51.36,51.46,51.35,51.42,45061.0,50.1605,50.2582,50.1508,50.2191,45061.0
2018-02-14 14:15:00,51.43,51.43,51.37,51.4,20044.0,50.2289,50.2289,50.1703,50.1996,20044.0
2018-02-14 14:20:00,51.4,51.45,51.34,51.35,26488.0,50.1996,50.2484,50.141,50.1508,26488.0
2018-02-14 14:25:00,51.34,51.37,51.26,51.26,34269.0,50.141,50.1703,50.0629,50.0629,34269.0
2018-02-14 14:30:00,51.27,51.3,51.24,51.27,20712.0,50.0726,50.1019,50.0433,50.0726,20712.0
2018-02-14 14:35:00,51.28,51.31,51.25,51.31,28115.0,50.0824,50.1117,50.0531,50.1117,28115.0
2018-02-14 14:40:00,51.31,51.32,51.25,51.26,38015.0,50.1117,50.1215,50.0531,50.0629,38015.0
2018-02-14 14:45:00,51.25,51.26,51.16,51.23,41010.0,50.0531,50.0629,49.9652,50.0336,41010.0
2018-02-14 14:50:00,51.23,51.28,51.23,51.27,14027.0,50.0336,50.0824,50.0336,50.0726,14027.0
2018-02-14 14:55:00,51.27,51.3,51.24,51.25,28341.0,50.0726,50.1019,50.0433,50.0531,28341.0
2018-02-14 15:00:00,51.26,51.35,51.26,51.35,30405.0,50.0629,50.1508,50.0629,50.1508,30405.0
2018-02-14 15:05:00,51.35,51.45,51.34,51.41,32392.0,50.1508,50.2484,50.141,50.2094,32392.0
2018-02-14 15:10:00,51.4,51.42,51.38,51.39,28659.0,50.1996,50.2191,50.1801,50.1898,28659.0
2018-02-14 15:15:00,51.38,51.47,51.38,51.45,30833.0,50.1801,50.268,50.1801,50.2484,30833.0
2018-02-14 15:20:00,51.44,51.45,51.26,51.28,34574.0,50.2387,50.2484,50.0629,50.0824,34574.0
2018-02-14 15:25:00,51.29,51.33,51.28,51.3,40271.0,50.0922,50.1312,50.0824,50.1019,40271.0
2018-02-14 15:30:00,51.3,51.36,51.29,51.33,43571.0,50.1019,50.1605,50.0922,50.1312,43571.0
2018-02-14 15:35:00,51.33,51.33,51.27,51.32,58393.0,50.1312,50.1312,50.0726,50.1215,58393.0
2018-02-14 15:40:00,51.31,51.34,51.23,51.24,64202.0,50.1117,50.141,50.0336,50.0433,64202.0
2018-02-14 15:45:00,51.23,51.35,51.23,51.31,145393.0,50.0336,50.1508,50.0336,50.1117,145393.0
2018-02-14 15:50:00,51.31,51.31,51.07,51.09,186225.0,50.1117,50.1117,49.8773,49.8968,186225.0
2018-02-14 15:55:00,51.1,51.11,51.04,51.07,440073.0,49.9066,49.9164,49.848,49.8773,440073.0
2018-02-15 09:30:00,51.46,51.81,51.32,51.56,124526.0,50.2582,50.6,50.1215,50.3559,124526.0
2018-02-15 09:35:00,51.57,51.8,51.48,51.71,97384.0,50.3656,50.5903,50.2777,50.5024,97384.0
2018-02-15 09:40:00,51.71,51.86,51.66,51.76,35309.0,50.5024,50.6489,50.4535,50.5512,35309.0
2018-02-15 09:45:00,51.77,51.86,51.64,51.77,60257.0,50.561,50.6489,50.434,50.561,60257.0
2018-02-15 09:50:00,51.75,51.79,51.69,51.77,16612.0,50.5414,50.5805,50.4828,50.561,16612.0
2018-02-15 09:55:00,51.78,51.88,51.78,51.83,25802.0,50.5707,50.6684,50.5707,50.6196,25802.0
2018-02-15 10:00:00,51.84,51.86,51.76,51.76,25672.0,50.6293,50.6489,50.5512,50.5512,25672.0
2018-02-15 10:05:00,51.74,51.77,51.44,51.47,47829.0,50.5317,50.561,50.2387,50.268,47829.0
2018-02-15 10:10:00,51.49,51.57,51.38,51.54,54924.0,50.2875,50.3656,50.1801,50.3363,54924.0
2018-02-15 10:15:00,51.54,51.59,51.35,51.47,20078.0,50.3363,50.3852,50.1508,50.268,20078.0
2018-02-15 10:20:00,51.47,51.59,51.44,51.44,20455.0,50.268,50.3852,50.2387,50.2387,20455.0
2018-02-15 10:25:00,51.45,51.49,51.43,51.48,14651.0,50.2484,50.2875,50.2289,50.2777,14651.0
2018-02-15 10:30:00,51.47,51.51,51.45,51.45,13740.0,50.268,50.307,50.2484,50.2484,13740.0
2018-02-15 10:35:00,51.45,51.49,51.41,51.41,21048.0,50.2484,50.2875,50.2094,50.2094,21048.0
2018-02-15 10:40:00,51.41,51.43,51.26,51.28,44262.0,50.2094,50.2289,50.0629,50.0824,44262.0
2018-02-15 10:45:00,51.28,51.35,51.25,51.25,49080.0,50.0824,50.1508,50.0531,50.0531,49080.0
2018-02-15 10:50:00,51.25,51.31,51.22,51.3,28060.0,50.0531,50.1117,50.0238,50.1019,28060.0
2018-02-15 10:55:00,51.29,51.3,51.08,51.09,28787.0,50.0922,50.1019,49.8871,49.8968,28787.0
2018-02-15 11:00:00,51.07,51.11,50.94,50.97,24378.0,49.8773,49.9164,49.7503,49.7796,24378.0
2018-02-15 11:05:00,50.99,51.16,50.98,51.15,28179.0,49.7992,49.9652,49.7894,49.9554,28179.0
2018-02-15 11:10:00,51.16,51.31,51.16,51.29,10071.0,49.9652,50.1117,49.9652,50.0922,10071.0
2018-02-15 11:15:00,51.29,51.29,51.22,51.24,110944.0,50.0922,50.0922,50.0238,50.0433,110944.0
2018-02-15 11:20:00,51.23,51.36,51.23,51.31,12399.0,50.0336,50.1605,50.0336,50.1117,12399.0
2018-02-15 11:25:00,51.31,51.45,51.31,51.42,17510.0,50.1117,50.2484,50.1117,50.2191,17510.0
2018-02-15 11:30:00,51.43,51.46,51.26,51.26,12734.0,50.2289,50.2582,50.0629,50.0629,12734.0
2018-02-15 11:35:00,51.28,51.33,51.23,51.3,27674.0,50.0824,50.1312,50.0336,50.1019,27674.0
2018-02-15 11:40:00,51.28,51.34,51.28,51.34,17342.0,50.0824,50.141,50.0824,50.141,17342.0
2018-02-15 11:45:00,51.33,51.33,51.27,51.29,34474.0,50.1312,50.1312,50.0726,50.0922,34474.0
2018-02-15 11:50:00,51.3,51.32,51.27,51.27,33467.0,50.1019,50.1215,50.0726,50.0726,33467.0
2018-02-15 11:55:00,51.27,51.28,51.16,51.17,19191.0,50.0726,50.0824,49.9652,49.975,19191.0
2018-02-15 12:00:00,51.18,51.26,51.16,51.16,20234.0,49.9847,50.0629,49.9652,49.9652,20234.0
2018-02-15 12:05:00,51.16,51.18,51.1,51.17,13791.0,49.9652,49.9847,49.9066,49.975,13791.0
2018-02-15 12:10:00,51.17,51.18,51.13,51.15,6475.0,49.975,49.9847,49.9359,49.9554,6475.0
2018-02-15 12:15:00,51.13,51.23,51.13,51.23,11985.0,49.9359,50.0336,49.9359,50.0336,11985.0
2018-02-15 12:20:00,51.22,51.27,51.2,51.24,23865.0,50.0238,50.0726,50.0043,50.0433,23865.0
2018-02-15 12:25:00,51.24,51.27,51.21,51.22,9340.0,50.0433,50.0726,50.014,50.0238,9340.0
2018-02-15 12:30:00,51.22,51.3,51.22,51.29,8384.0,50.0238,50.1019,50.0238,50.0922,8384.0
2018-02-15 12:35:00,51.27,51.28,51.22,51.28,7887.0,50.0726,50.0824,50.0238,50.0824,7887.0
2018-02-15 12:40:00,51.29,51.32,51.27,51.32,50620.0,50.0922,50.1215,50.0726,50.1215,50620.0
2018-02-15 12:45:00,51.33,51.42,51.33,51.35,27169.0,50.1312,50.2191,50.1312,50.1508,27169.0
2018-02-15 12:50:00,51.34,51.34,51.23,51.23,12600.0,50.141,50.141,50.0336,50.0336,12600.0
2018-02-15 12:55:00,51.24,51.31,51.24,51.3,9824.0,50.0433,50.1117,50.0433,50.1019,9824.0
2018-02-15 13:00:00,51.33,51.43,51.33,51.42,11986.0,50.1312,50.2289,50.1312,50.2191,11986.0
2018-02-15 13:05:00,51.45,51.53,51.43,51.52,13447.0,50.2484,50.3266,50.2289,50.3168,13447.0
2018-02-15 13:10:00,51.51,51.55,51.5,51.54,14989.0,50.307,50.3461,50.2973,50.3363,14989.0
2018-02-15 13:15:00,51.53,51.57,51.49,51.5,29266.0,50.3266,50.3656,50.2875,50.2973,29266.0
2018-02-15 13:20:00,51.49,51.49,51.39,51.39,17825.0,50.2875,50.2875,50.1898,50.1898,17825.0
2018-02-15 13:25:00,51.39,51.42,51.37,51.38,22643.0,50.1898,50.2191,50.1703,50.1801,22643.0
2018-02-15 13:30:00,51.37,51.37,51.34,51.36,6710.0,50.1703,50.1703,50.141,50.1605,6710.0
2018-02-15 13:35:00,51.36,51.4,51.34,51.35,10446.0,50.1605,50.1996,50.141,50.1508,10446.0
2018-02-15 13:40:00,51.34,51.43,51.34,51.41,12893.0,50.141,50.2289,50.141,50.2094,12893.0
2018-02-15 13:45:00,51.41,51.5,51.4,51.46,17357.0,50.2094,50.2973,50.1996,50.2582,17357.0
2018-02-15 13:50:00,51.47,51.48,51.37,51.39,13921.0,50.268,50.2777,50.1703,50.1898,13921.0
2018-02-15 13:55:00,51.38,51.39,51.27,51.33,31463.0,50.1801,50.1898,50.0726,50.1312,31463.0
2018-02-15 14:00:00,51.31,51.36,51.31,51.31,20968.0,50.1117,50.1605,50.1117,50.1117,20968.0
2018-02-15 14:05:00,51.31,51.44,51.31,51.41,23000.0,50.1117,50.2387,50.1117,50.2094,23000.0
2018-02-15 14:10:00,51.4,51.41,51.3,51.31,9975.0,50.1996,50.2094,50.1019,50.1117,9975.0
2018-02-15 14:15:00,51.33,51.39,51.33,51.38,11168.0,50.1312,50.1898,50.1312,50.1801,11168.0
2018-02-15 14:20:00,51.36,51.39,51.29,51.31,11580.0,50.1605,50.1898,50.0922,50.1117,11580.0
2018-02-15 14:25:00,51.3,51.39,51.3,51.38,12540.0,50.1019,50.1898,50.1019,50.1801,12540.0
2018-02-15 14:30:00,51.38,51.45,51.37,51.44,21918.0,50.1801,50.2484,50.1703,50.2387,21918.0
2018-02-15 14:35:00,51.43,51.44,51.4,51.4,6723.0,50.2289,50.2387,50.1996,50.1996,6723.0
2018-02-15 14:40:00,51.4,51.48,51.4,51.45,26508.0,50.1996,50.2777,50.1996,50.2484,26508.0
2018-02-15 14:45:00,51.46,51.58,51.44,51.52,58730.0,50.2582,50.3754,50.2387,50.3168,58730.0
2018-02-15 14:50:00,51.52,51.52,51.39,51.42,21023.0,50.3168,50.3168,50.1898,50.2191,21023.0
2018-02-15 14:55:00,51.42,51.45,51.41,51.44,11324.0,50.2191,50.2484,50.2094,50.2387,11324.0
2018-02-15 15:00:00,51.44,51.51,51.42,51.5,24053.0,50.2387,50.307,50.2191,50.2973,24053.0
2018-02-15 15:05:00,51.51,51.54,51.43,51.43,24052.0,50.307,50.3363,50.2289,50.2289,24052.0
2018-02-15 15:10:00,51.43,51.47,51.39,51.46,29189.0,50.2289,50.268,50.1898,50.2582,29189.0
2018-02-15 15:15:00,51.47,51.55,51.47,51.55,18368.0,50.268,50.3461,50.268,50.3461,18368.0
2018-02-15 15:20:00,51.55,51.57,51.51,51.51,23799.0,50.3461,50.3656,50.307,50.307,23799.0
2018-02-15 15:25:00,51.52,51.57,51.5,51.53,57336.0,50.3168,50.3656,50.2973,50.3266,57336.0
2018-02-15 15:30:00,51.53,51.55,51.45,51.46,61944.0,50.3266,50.3461,50.2484,50.2582,61944.0
2018-02-15 15:35:00,51.46,51.57,51.44,51.54,60414.0,50.2582,50.3656,50.2387,50.3363,60414.0
2018-02-15 15:40:00,51.54,51.59,51.45,51.46,42466.0,50.3363,50.3852,50.2484,50.2582,42466.0
2018-02-15 15:45:00,51.46,51.55,51.44,51.52,42335.0,50.2582,50.3461,50.2387,50.3168,42335.0
2018-02-15 15:50:00,51.53,51.63,51.52,51.55,68456.0,50.3266,50.4242,50.3168,50.3461,68456.0
2018-02-15 15:55:00,51.54,51.68,51.53,51.67,188311.0,50.3363,50.4731,50.3266,50.4633,188311.0
2018-02-16 09:30:00,51.8,52.2,51.73,52.07,242932.0,50.5903,50.9809,50.5219,50.8539,242932.0
2018-02-16 09:35:00,52.1,52.21,52.07,52.08,131206.0,50.8832,50.9907,50.8539,50.8637,131206.0
2018-02-16 09:40:00,52.08,52.13,52.02,52.09,136333.0,50.8637,50.9125,50.8051,50.8735,136333.0
2018-02-16 09:45:00,52.09,52.13,51.9,51.96,106861.0,50.8735,50.9125,50.6879,50.7465,106861.0
2018-02-16 09:50:00,51.95,52.02,51.85,51.86,61736.0,50.7367,50.8051,50.6391,50.6489,61736.0
2018-02-16 09:55:00,51.86,51.9,51.75,51.81,57969.0,50.6489,50.6879,50.5414,50.6,57969.0
2018-02-16 10:00:00,51.82,51.91,51.74,51.74,41590.0,50.6098,50.6977,50.5317,50.5317,41590.0
2018-02-16 10:05:00,51.74,51.85,51.72,51.84,30008.0,50.5317,50.6391,50.5121,50.6293,30008.0
2018-02-16 10:10:00,51.85,51.85,51.7,51.75,33286.0,50.6391,50.6391,50.4926,50.5414,33286.0
2018-02-16 10:15:00,51.76,51.85,51.74,51.8,50746.0,50.5512,50.6391,50.5317,50.5903,50746.0
2018-02-16 10:20:00,51.8,51.93,51.79,51.9,37489.0,50.5903,50.7172,50.5805,50.6879,37489.0
2018-02-16 10:25:00,51.9,51.94,51.83,51.84,19098.0,50.6879,50.727,50.6196,50.6293,19098.0
2018-02-16 10:30:00,51.84,51.84,51.77,51.78,25307.0,50.6293,50.6293,50.561,50.5707,25307.0
2018-02-16 10:35:00,51.79,51.92,51.79,51.87,25979.0,50.5805,50.7074,50.5805,50.6586,25979.0
2018-02-16 10:40:00,51.87,51.9,51.84,51.84,21321.0,50.6586,50.6879,50.6293,50.6293,21321.0
2018-02-16 10:45:00,51.85,51.88,51.83,51.85,39302.0,50.6391,50.6684,50.6196,50.6391,39302.0
2018-02-16 10:50:00,51.85,51.86,51.81,51.83,17988.0,50.6391,50.6489,50.6,50.6196,17988.0
2018-02-16 10:55:00,51.83,51.84,51.69,51.7,42968.0,50.6196,50.6293,50.4828,50.4926,42968.0
2018-02-16 11:00:00,51.71,51.81,51.71,51.76,29150.0,50.5024,50.6,50.5024,50.5512,29150.0
2018-02-16 11:05:00,51.77,51.81,51.77,51.81,11706.0,50.561,50.6,50.561,50.6,11706.0
2018-02-16 11:10:00,51.82,51.89,51.81,51.88,18520.0,50.6098,50.6782,50.6,50.6684,18520.0
2018-02-16 11:15:00,51.88,51.89,51.8,51.8,30387.0,50.6684,50.6782,50.5903,50.5903,30387.0
2018-02-16 11:20:00,51.79,51.81,51.78,51.8,15645.0,50.5805,50.6,50.5707,50.5903,15645.0
2018-02-16 11:25:00,51.8,51.81,51.74,51.74,24381.0,50.5903,50.6,50.5317,50.5317,24381.0
2018-02-16 11:30:00,51.75,51.82,51.7,51.8,45536.0,50.5414,50.6098,50.4926,50.5903,45536.0
2018-02-16 11:35:00,51.81,51.81,51.76,51.8,15923.0,50.6,50.6,50.5512,50.5903,15923.0
2018-02-16 11:40:00,51.81,51.82,51.77,51.79,16539.0,50.6,50.6098,50.561,50.5805,16539.0
2018-02-16 11:45:00,51.82,51.85,51.82,51.85,25049.0,50.6098,50.6391,50.6098,50.6391,25049.0
2018-02-16 11:50:00,51.85,51.9,51.85,51.86,32254.0,50.6391,50.6879,50.6391,50.6489,32254.0
2018-02-16 11:55:00,51.87,51.94,51.87,51.92,31108.0,50.6586,50.727,50.6586,50.7074,31108.0
2018-02-16 12:00:00,51.92,51.93,51.86,51.88,17278.0,50.7074,50.7172,50.6489,50.6684,17278.0
2018-02-16 12:05:00,51.88,51.94,51.87,51.87,24005.0,50.6684,50.727,50.6586,50.6586,24005.0
2018-02-16 12:10:00,51.87,51.89,51.86,51.86,16274.0,50.6586,50.6782,50.6489,50.6489,16274.0
2018-02-16 12:15:00,51.86,51.88,51.82,51.85,13575.0,50.6489,50.6684,50.6098,50.6391,13575.0
2018-02-16 12:20:00,51.85,51.85,51.79,51.79,13627.0,50.6391,50.6391,50.5805,50.5805,13627.0
2018-02-16 12:25:00,51.78,51.79,51.7,51.72,19946.0,50.5707,50.5805,50.4926,50.5121,19946.0
2018-02-16 12:30:00,51.72,51.83,51.71,51.82,25292.0,50.5121,50.6196,50.5024,50.6098,25292.0
2018-02-16 12:35:00,51.82,51.9,51.81,51.88,15075.0,50.6098,50.6879,50.6,50.6684,15075.0
2018-02-16 12:40:00,51.88,51.88,51.82,51.83,29466.0,50.6684,50.6684,50.6098,50.6196,29466.0
2018-02-16 12:45:00,51.83,51.85,51.72,51.73,24973.0,50.6196,50.6391,50.5121,50.5219,24973.0
2018-02-16 12:50:00,51.73,51.74,51.57,51.63,38829.0,50.5219,50.5317,50.3656,50.4242,38829.0
2018-02-16 12:55:00,51.62,51.75,51.59,51.75,22260.0,50.4145,50.5414,50.3852,50.5414,22260.0
2018-02-16 13:00:00,51.76,51.87,51.76,51.8,55003.0,50.5512,50.6586,50.5512,50.5903,55003.0
2018-02-16 13:05:00,51.8,51.8,51.7,51.77,30890.0,50.5903,50.5903,50.4926,50.561,30890.0
2018-02-16 13:10:00,51.77,51.77,51.65,51.66,25228.0,50.561,50.561,50.4438,50.4535,25228.0
2018-02-16 13:15:00,51.68,51.73,51.56,51.56,24156.0,50.4731,50.5219,50.3559,50.3559,24156.0
2018-02-16 13:20:00,51.58,51.67,51.58,51.66,14863.0,50.3754,50.4633,50.3754,50.4535,14863.0
2018-02-16 13:25:00,51.67,51.71,51.6,51.62,41366.0,50.4633,50.5024,50.3949,50.4145,41366.0
2018-02-16 13:30:00,51.63,51.68,51.56,51.68,37463.0,50.4242,50.4731,50.3559,50.4731,37463.0
2018-02-16 13:35:00,51.7,51.83,51.7,51.78,50470.0,50.4926,50.6196,50.4926,50.5707,50470.0
2018-02-16 13:40:00,51.78,51.94,51.77,51.9,50063.0,50.5707,50.727,50.561,50.6879,50063.0
2018-02-16 13:45:00,51.89,51.96,51.88,51.94,52153.0,50.6782,50.7465,50.6684,50.727,52153.0
2018-02-16 13:50:00,51.92,51.98,51.78,51.81,54860.0,50.7074,50.766,50.5707,50.6,54860.0
2018-02-16 13:55:00,51.81,51.87,51.79,51.82,32662.0,50.6,50.6586,50.5805,50.6098,32662.0
2018-02-16 14:00:00,51.84,51.89,51.81,51.81,18116.0,50.6293,50.6782,50.6,50.6,18116.0
2018-02-16 14:05:00,51.82,51.85,51.75,51.76,26979.0,50.6098,50.6391,50.5414,50.5512,26979.0
2018-02-16 14:10:00,51.76,51.79,51.7,51.7,20710.0,50.5512,50.5805,50.4926,50.4926,20710.0
2018-02-16 14:15:00,51.7,51.72,51.61,51.68,29367.0,50.4926,50.5121,50.4047,50.4731,29367.0
2018-02-16 14:20:00,51.67,51.69,51.53,51.57,25377.0,50.4633,50.4828,50.3266,50.3656,25377.0
2018-02-16 14:25:00,51.57,51.69,51.56,51.69,16940.0,50.3656,50.4828,50.3559,50.4828,16940.0
2018-02-16 14:30:00,51.68,51.8,51.65,51.8,17972.0,50.4731,50.5903,50.4438,50.5903,17972.0
2018-02-16 14:35:00,51.79,51.82,51.77,51.79,21348.0,50.5805,50.6098,50.561,50.5805,21348.0
2018-02-16 14:40:00,51.79,51.8,51.71,51.73,16100.0,50.5805,50.5903,50.5024,50.5219,16100.0
2018-02-16 14:45:00,51.76,51.77,51.64,51.76,16270.0,50.5512,50.561,50.434,50.5512,16270.0
2018-02-16 14:50:00,51.76,51.76,51.68,51.75,20164.0,50.5512,50.5512,50.4731,50.5414,20164.0
2018-02-16 14:55:00,51.76,51.91,51.76,51.89,20617.0,50.5512,50.6977,50.5512,50.6782,20617.0
2018-02-16 15:00:00,51.89,51.9,51.81,51.82,27670.0,50.6782,50.6879,50.6,50.6098,27670.0
2018-02-16 15:05:00,51.83,51.85,51.82,51.85,16882.0,50.6196,50.6391,50.6098,50.6391,16882.0
2018-02-16 15:10:00,51.85,51.87,51.83,51.84,17362.0,50.6391,50.6586,50.6196,50.6293,17362.0
2018-02-16 15:15:00,51.84,51.85,51.74,51.77,29762.0,50.6293,50.6391,50.5317,50.561,29762.0
2018-02-16 15:20:00,51.79,51.81,51.73,51.76,27339.0,50.5805,50.6,50.5219,50.5512,27339.0
2018-02-16 15:25:00,51.75,51.84,51.74,51.79,28613.0,50.5414,50.6293,50.5317,50.5805,28613.0
2018-02-16 15:30:00,51.79,51.85,51.72,51.74,41914.0,50.5805,50.6391,50.5121,50.5317,41914.0
2018-02-16 15:35:00,51.73,51.77,51.71,51.76,52063.0,50.5219,50.561,50.5024,50.5512,52063.0
2018-02-16 15:40:00,51.76,51.76,51.7,51.7,63618.0,50.5512,50.5512,50.4926,50.4926,63618.0
2018-02-16 15:45:00,51.7,51.88,51.7,51.87,67133.0,50.4926,50.6684,50.4926,50.6586,67133.0
2018-02-16 15:50:00,51.87,51.87,51.72,51.75,78704.0,50.6586,50.6586,50.5121,50.5414,78704.0
2018-02-16 15:55:00,51.76,51.78,51.56,51.59,285808.0,50.5512,50.5707,50.3559,50.3852,285808.0
2018-02-20 09:30:00,51.23,51.3,51.1,51.26,85339.0,50.0336,50.1019,49.9066,50.0629,85339.0
2018-02-20 09:35:00,51.27,51.55,51.27,51.32,53719.0,50.0726,50.3461,50.0726,50.1215,53719.0
2018-02-20 09:40:00,51.31,51.4,51.23,51.24,45072.0,50.1117,50.1996,50.0336,50.0433,45072.0
2018-02-20 09:45:00,51.23,51.39,51.22,51.36,44107.0,50.0336,50.1898,50.0238,50.1605,44107.0
2018-02-20 09:50:00,51.38,51.53,51.36,51.53,63277.0,50.1801,50.3266,50.1605,50.3266,63277.0
2018-02-20 09:55:00,51.54,51.61,51.48,51.51,54516.0,50.3363,50.4047,50.2777,50.307,54516.0
2018-02-20 10:00:00,51.52,51.65,51.51,51.59,63745.0,50.3168,50.4438,50.307,50.3852,63745.0
2018-02-20 10:05:00,51.61,51.64,51.56,51.57,57976.0,50.4047,50.434,50.3559,50.3656,57976.0
2018-02-20 10:10:00,51.57,51.7,51.56,51.67,30959.0,50.3656,50.4926,50.3559,50.4633,30959.0
2018-02-20 10:15:00,51.65,51.81,51.61,51.81,38341.0,50.4438,50.6,50.4047,50.6,38341.0
2018-02-20 10:20:00,51.81,52.03,51.81,52.03,84327.0,50.6,50.8149,50.6,50.8149,84327.0
2018-02-20 10:25:00,52.03,52.09,51.9,51.9,37723.0,50.8149,50.8735,50.6879,50.6879,37723.0
2018-02-20 10:30:00,51.88,51.91,51.77,51.82,25970.0,50.6684,50.6977,50.561,50.6098,25970.0
2018-02-20 10:35:00,51.81,51.89,51.79,51.88,21072.0,50.6,50.6782,50.5805,50.6684,21072.0
2018-02-20 10:40:00,51.9,52.03,51.88,52.03,17081.0,50.6879,50.8149,50.6684,50.8149,17081.0
2018-02-20 10:45:00,52.03,52.14,52.01,52.1,30830.0,50.8149,50.9223,50.7953,50.8832,30830.0
2018-02-20 10:50:00,52.09,52.1,51.88,51.91,19105.0,50.8735,50.8832,50.6684,50.6977,19105.0
2018-02-20 10:55:00,51.89,51.97,51.86,51.86,12881.0,50.6782,50.7563,50.6489,50.6489,12881.0
2018-02-20 11:00:00,51.87,51.92,51.81,51.92,11468.0,50.6586,50.7074,50.6,50.7074,11468.0
2018-02-20 11:05:00,51.92,52.01,51.91,52.0,17475.0,50.7074,50.7953,50.6977,50.7856,17475.0
2018-02-20 11:10:00,52.01,52.01,51.95,51.96,18967.0,50.7953,50.7953,50.7367,50.7465,18967.0
2018-02-20 11:15:00,51.95,51.98,51.93,51.97,19769.0,50.7367,50.766,50.7172,50.7563,19769.0
2018-02-20 11:20:00,51.97,52.16,51.97,52.14,38493.0,50.7563,50.9418,50.7563,50.9223,38493.0
2018-02-20 11:25:00,52.16,52.19,52.13,52.14,17090.0,50.9418,50.9711,50.9125,50.9223,17090.0
2018-02-20 11:30:00,52.15,52.16,51.99,52.01,9757.0,50.9321,50.9418,50.7758,50.7953,9757.0
2018-02-20 11:35:00,52.02,52.1,52.02,52.05,16277.0,50.8051,50.8832,50.8051,50.8344,16277.0
2018-02-20 11:40:00,52.04,52.12,52.04,52.1,16488.0,50.8246,50.9028,50.8246,50.8832,16488.0
2018-02-20 11:45:00,52.1,52.16,52.1,52.11,24859.0,50.8832,50.9418,50.8832,50.893,24859.0
2018-02-20 11:50:00,52.11,52.15,52.1,52.15,13096.0,50.893,50.9321,50.8832,50.9321,13096.0
2018-02-20 11:55:00,52.16,52.17,52.14,52.16,13291.0,50.9418,50.9516,50.9223,50.9418,13291.0
2018-02-20 12:00:00,52.16,52.23,52.11,52.11,31330.0,50.9418,51.0102,50.893,50.893,31330.0
2018-02-20 12:05:00,52.12,52.13,51.99,52.01,11480.0,50.9028,50.9125,50.7758,50.7953,11480.0
2018-02-20 12:10:00,52.0,52.01,51.95,51.98,27929.0,50.7856,50.7953,50.7367,50.766,27929.0
2018-02-20 12:15:00,51.98,52.0,51.96,52.0,35523.0,50.766,50.7856,50.7465,50.7856,35523.0
2018-02-20 12:20:00,51.99,52.18,51.99,52.18,23098.0,50.7758,50.9614,50.7758,50.9614,23098.0
2018-02-20 12:25:00,52.18,52.19,52.1,52.12,26957.0,50.9614,50.9711,50.8832,50.9028,26957.0
2018-02-20 12:30:00,52.13,52.19,52.12,52.18,16682.0,50.9125,50.9711,50.9028,50.9614,16682.0
2018-02-20 12:35:00,52.16,52.18,52.14,52.15,11670.0,50.9418,50.9614,50.9223,50.9321,11670.0
2018-02-20 12:40:00,52.15,52.19,52.12,52.12,17698.0,50.9321,50.9711,50.9028,50.9028,17698.0
2018-02-20 12:45:00,52.13,52.16,52.13,52.14,10871.0,50.9125,50.9418,50.9125,50.9223,10871.0
2018-02-20 12:50:00,52.14,52.14,52.06,52.1,11596.0,50.9223,50.9223,50.8442,50.8832,11596.0
2018-02-20 12:55:00,52.09,52.15,52.09,52.15,12123.0,50.8735,50.9321,50.8735,50.9321,12123.0
2018-02-20 13:00:00,52.14,52.15,52.07,52.08,18877.0,50.9223,50.9321,50.8539,50.8637,18877.0
2018-02-20 13:05:00,52.07,52.09,51.95,51.97,17675.0,50.8539,50.8735,50.7367,50.7563,17675.0
2018-02-20 13:10:00,51.96,51.98,51.93,51.98,12463.0,50.7465,50.766,50.7172,50.766,12463.0
2018-02-20 13:15:00,51.97,52.04,51.97,52.04,16460.0,50.7563,50.8246,50.7563,50.8246,16460.0
2018-02-20 13:20:00,52.04,52.04,51.99,52.02,18189.0,50.8246,50.8246,50.7758,50.8051,18189.0
2018-02-20 13:25:00,52.01,52.01,51.99,52.0,28532.0,50.7953,50.7953,50.7758,50.7856,28532.0
2018-02-20 13:30:00,52.0,52.07,51.99,52.03,38505.0,50.7856,50.8539,50.7758,50.8149,38505.0
2018-02-20 13:35:00,52.02,52.04,51.99,51.99,11397.0,50.8051,50.8246,50.7758,50.7758,11397.0
2018-02-20 13:40:00,52.0,52.02,51.98,52.01,24217.0,50.7856,50.8051,50.766,50.7953,24217.0
2018-02-20 13:45:00,52.02,52.09,52.01,52.09,12921.0,50.8051,50.8735,50.7953,50.8735,12921.0
2018-02-20 13:50:00,52.09,52.1,52.05,52.05,13888.0,50.8735,50.8832,50.8344,50.8344,13888.0
2018-02-20 13:55:00,52.05,52.05,51.97,52.03,32972.0,50.8344,50.8344,50.7563,50.8149,32972.0
2018-02-20 14:00:00,52.04,52.06,51.98,51.99,10526.0,50.8246,50.8442,50.766,50.7758,10526.0
2018-02-20 14:05:00,51.98,51.98,51.82,51.82,15652.0,50.766,50.766,50.6098,50.6098,15652.0
2018-02-20 14:10:00,51.83,51.83,51.72,51.76,21173.0,50.6196,50.6196,50.5121,50.5512,21173.0
2018-02-20 14:15:00,51.76,51.8,51.76,51.78,13442.0,50.5512,50.5903,50.5512,50.5707,13442.0
2018-02-20 14:20:00,51.77,51.86,51.76,51.83,12331.0,50.561,50.6489,50.5512,50.6196,12331.0
2018-02-20 14:25:00,51.83,51.87,51.8,51.81,16212.0,50.6196,50.6586,50.5903,50.6,16212.0
2018-02-20 14:30:00,51.8,51.89,51.77,51.88,14767.0,50.5903,50.6782,50.561,50.6684,14767.0
2018-02-20 14:35:00,51.89,51.97,51.89,51.96,11000.0,50.6782,50.7563,50.6782,50.7465,11000.0
2018-02-20 14:40:00,51.95,51.95,51.88,51.89,19826.0,50.7367,50.7367,50.6684,50.6782,19826.0
2018-02-20 14:45:00,51.9,51.92,51.86,51.86,13789.0,50.6879,50.7074,50.6489,50.6489,13789.0
2018-02-20 14:50:00,51.86,51.88,51.76,51.78,29607.0,50.6489,50.6684,50.5512,50.5707,29607.0
2018-02-20 14:55:00,51.78,51.81,51.76,51.78,22464.0,50.5707,50.6,50.5512,50.5707,22464.0
2018-02-20 15:00:00,51.78,51.84,51.78,51.83,16115.0,50.5707,50.6293,50.5707,50.6196,16115.0
2018-02-20 15:05:00,51.83,51.84,51.66,51.66,41981.0,50.6196,50.6293,50.4535,50.4535,41981.0
2018-02-20 15:10:00,51.65,51.7,51.61,51.66,29605.0,50.4438,50.4926,50.4047,50.4535,29605.0
2018-02-20 15:15:00,51.66,51.72,51.65,51.68,57603.0,50.4535,50.5121,50.4438,50.4731,57603.0
2018-02-20 15:20:00,51.68,51.69,51.59,51.67,105247.0,50.4731,50.4828,50.3852,50.4633,105247.0
2018-02-20 15:25:00,51.67,51.75,51.66,51.75,39657.0,50.4633,50.5414,50.4535,50.5414,39657.0
2018-02-20 15:30:00,51.75,51.81,51.74,51.76,27014.0,50.5414,50.6,50.5317,50.5512,27014.0
2018-02-20 15:35:00,51.76,51.82,51.71,51.76,47435.0,50.5512,50.6098,50.5024,50.5512,47435.0
2018-02-20 15:40:00,51.75,51.76,51.71,51.73,42442.0,50.5414,50.5512,50.5024,50.5219,42442.0
2018-02-20 15:45:00,51.73,51.85,51.71,51.79,82072.0,50.5219,50.6391,50.5024,50.5805,82072.0
2018-02-20 15:50:00,51.78,51.8,51.71,51.74,76247.0,50.5707,50.5903,50.5024,50.5317,76247.0
2018-02-20 15:55:00,51.74,51.78,51.71,51.72,112458.0,50.5317,50.5707,50.5024,50.5121,112458.0
2018-02-21 09:30:00,51.96,52.19,51.82,52.0,130982.0,50.7465,50.9711,50.6098,50.7856,130982.0
2018-02-21 09:35:00,52.0,52.43,51.99,52.39,86058.0,50.7856,51.2055,50.7758,51.1665,86058.0
2018-02-21 09:40:00,52.39,52.62,52.35,52.53,95955.0,51.1665,51.3911,51.1274,51.3032,95955.0
2018-02-21 09:45:00,52.52,52.63,52.44,52.58,99970.0,51.2934,51.4009,51.2153,51.352,99970.0
2018-02-21 09:50:00,52.58,52.62,52.54,52.57,52860.0,51.352,51.3911,51.313,51.3423,52860.0
2018-02-21 09:55:00,52.57,52.72,52.56,52.71,53208.0,51.3423,51.4888,51.3325,51.479,53208.0
2018-02-21 10:00:00,52.71,52.84,52.7,52.75,73400.0,51.479,51.606,51.4692,51.5181,73400.0
2018-02-21 10:05:00,52.76,52.83,52.71,52.82,39570.0,51.5278,51.5962,51.479,51.5864,39570.0
2018-02-21 10:10:00,52.82,52.95,52.8,52.91,68184.0,51.5864,51.7134,51.5669,51.6743,68184.0
2018-02-21 10:15:00,52.91,52.95,52.89,52.9,51942.0,51.6743,51.7134,51.6548,51.6646,51942.0
2018-02-21 10:20:00,52.9,52.93,52.89,52.93,25793.0,51.6646,51.6939,51.6548,51.6939,25793.0
2018-02-21 10:25:00,52.94,53.11,52.94,53.1,77808.0,51.7036,51.8697,51.7036,51.8599,77808.0
2018-02-21 10:30:00,53.1,53.32,53.1,53.32,69899.0,51.8599,52.0748,51.8599,52.0748,69899.0
2018-02-21 10:35:00,53.32,53.35,53.18,53.22,70157.0,52.0748,52.1041,51.938,51.9771,70157.0
2018-02-21 10:40:00,53.22,53.32,53.15,53.32,40023.0,51.9771,52.0748,51.9087,52.0748,40023.0
2018-02-21 10:45:00,53.33,53.4,53.3,53.3,56106.0,52.0845,52.1529,52.0552,52.0552,56106.0
2018-02-21 10:50:00,53.32,53.35,53.26,53.27,44882.0,52.0748,52.1041,52.0162,52.0259,44882.0
2018-02-21 10:55:00,53.26,53.36,53.25,53.31,81029.0,52.0162,52.1138,52.0064,52.065,81029.0
2018-02-21 11:00:00,53.31,53.32,53.15,53.22,42176.0,52.065,52.0748,51.9087,51.9771,42176.0
2018-02-21 11:05:00,53.22,53.24,53.08,53.08,27258.0,51.9771,51.9966,51.8404,51.8404,27258.0
2018-02-21 11:10:00,53.08,53.16,53.04,53.14,42988.0,51.8404,51.9185,51.8013,51.899,42988.0
2018-02-21 11:15:00,53.15,53.16,53.1,53.14,17429.0,51.9087,51.9185,51.8599,51.899,17429.0
2018-02-21 11:20:00,53.15,53.18,53.12,53.17,16865.0,51.9087,51.938,51.8794,51.9283,16865.0
2018-02-21 11:25:00,53.18,53.27,53.17,53.27,19009.0,51.938,52.0259,51.9283,52.0259,19009.0
2018-02-21 11:30:00,53.26,53.26,53.2,53.21,28840.0,52.0162,52.0162,51.9576,51.9673,28840.0
2018-02-21 11:35:00,53.19,53.27,53.16,53.26,29435.0,51.9478,52.0259,51.9185,52.0162,29435.0
2018-02-21 11:40:00,53.26,53.31,53.25,53.25,9650.0,52.0162,52.065,52.0064,52.0064,9650.0
2018-02-21 11:45:00,53.25,53.26,53.21,53.21,13964.0,52.0064,52.0162,51.9673,51.9673,13964.0
2018-02-21 11:50:00,53.22,53.22,53.14,53.16,24763.0,51.9771,51.9771,51.899,51.9185,24763.0
2018-02-21 11:55:00,53.15,53.16,53.09,53.12,37958.0,51.9087,51.9185,51.8501,51.8794,37958.0
2018-02-21 12:00:00,53.13,53.15,53.02,53.03,27992.0,51.8892,51.9087,51.7818,51.7915,27992.0
2018-02-21 12:05:00,53.03,53.1,53.02,53.05,20161.0,51.7915,51.8599,51.7818,51.8111,20161.0
2018-02-21 12:10:00,53.05,53.07,53.03,53.05,18076.0,51.8111,51.8306,51.7915,51.8111,18076.0
2018-02-21 12:15:00,53.05,53.2,53.04,53.2,19859.0,51.8111,51.9576,51.8013,51.9576,19859.0
2018-02-21 12:20:00,53.19,53.2,53.13,53.14,27597.0,51.9478,51.9576,51.8892,51.899,27597.0
2018-02-21 12:25:00,53.15,53.18,53.1,53.18,20480.0,51.9087,51.938,51.8599,51.938,20480.0
2018-02-21 12:30:00,53.17,53.22,53.17,53.21,22634.0,51.9283,51.9771,51.9283,51.9673,22634.0
2018-02-21 12:35:00,53.22,53.35,53.21,53.34,40047.0,51.9771,52.1041,51.9673,52.0943,40047.0
2018-02-21 12:40:00,53.34,53.34,53.26,53.27,17005.0,52.0943,52.0943,52.0162,52.0259,17005.0
2018-02-21 12:45:00,53.27,53.39,53.27,53.39,28025.0,52.0259,52.1431,52.0259,52.1431,28025.0
2018-02-21 12:50:00,53.39,53.48,53.37,53.45,76761.0,52.1431,52.231,52.1236,52.2017,76761.0
2018-02-21 12:55:00,53.46,53.52,53.46,53.51,27011.0,52.2115,52.2701,52.2115,52.2603,27011.0
2018-02-21 13:00:00,53.51,53.51,53.44,53.45,27251.0,52.2603,52.2603,52.192,52.2017,27251.0
2018-02-21 13:05:00,53.44,53.45,53.42,53.43,25461.0,52.192,52.2017,52.1724,52.1822,25461.0
2018-02-21 13:10:00,53.44,53.46,53.42,53.44,19661.0,52.192,52.2115,52.1724,52.192,19661.0
2018-02-21 13:15:00,53.43,53.49,53.43,53.46,24865.0,52.1822,52.2408,52.1822,52.2115,24865.0
2018-02-21 13:20:00,53.45,53.45,53.41,53.41,11471.0,52.2017,52.2017,52.1627,52.1627,11471.0
2018-02-21 13:25:00,53.4,53.42,53.36,53.41,36924.0,52.1529,52.1724,52.1138,52.1627,36924.0
2018-02-21 13:30:00,53.42,53.48,53.4,53.45,43805.0,52.1724,52.231,52.1529,52.2017,43805.0
2018-02-21 13:35:00,53.46,53.54,53.46,53.5,41708.0,52.2115,52.2896,52.2115,52.2506,41708.0
2018-02-21 13:40:00,53.51,53.56,53.5,53.55,28611.0,52.2603,52.3091,52.2506,52.2994,28611.0
2018-02-21 13:45:00,53.55,53.62,53.54,53.6,37928.0,52.2994,52.3677,52.2896,52.3482,37928.0
2018-02-21 13:50:00,53.6,53.6,53.55,53.57,23889.0,52.3482,52.3482,52.2994,52.3189,23889.0
2018-02-21 13:55:00,53.56,53.57,53.52,53.53,12107.0,52.3091,52.3189,52.2701,52.2798,12107.0
2018-02-21 14:00:00,53.52,53.67,53.46,53.59,47996.0,52.2701,52.4166,52.2115,52.3384,47996.0
2018-02-21 14:05:00,53.58,53.75,53.53,53.7,61915.0,52.3287,52.4947,52.2798,52.4459,61915.0
2018-02-21 14:10:00,53.71,53.86,53.63,53.66,87827.0,52.4556,52.6021,52.3775,52.4068,87827.0
2018-02-21 14:15:00,53.67,53.77,53.67,53.73,55332.0,52.4166,52.5142,52.4166,52.4752,55332.0
2018-02-21 14:20:00,53.74,53.76,53.64,53.72,36595.0,52.4849,52.5045,52.3873,52.4654,36595.0
2018-02-21 14:25:00,53.71,53.72,53.45,53.45,42939.0,52.4556,52.4654,52.2017,52.2017,42939.0
2018-02-21 14:30:00,53.45,53.5,53.36,53.38,64344.0,52.2017,52.2506,52.1138,52.1334,64344.0
2018-02-21 14:35:00,53.38,53.47,53.35,53.44,33097.0,52.1334,52.2213,52.1041,52.192,33097.0
2018-02-21 14:40:00,53.43,53.54,53.43,53.49,29523.0,52.1822,52.2896,52.1822,52.2408,29523.0
2018-02-21 14:45:00,53.48,53.5,53.37,53.38,32935.0,52.231,52.2506,52.1236,52.1334,32935.0
2018-02-21 14:50:00,53.38,53.4,53.25,53.35,39532.0,52.1334,52.1529,52.0064,52.1041,39532.0
2018-02-21 14:55:00,53.34,53.39,53.3,53.31,24044.0,52.0943,52.1431,52.0552,52.065,24044.0
2018-02-21 15:00:00,53.32,53.32,53.15,53.17,54159.0,52.0748,52.0748,51.9087,51.9283,54159.0
2018-02-21 15:05:00,53.16,53.2,53.08,53.13,62147.0,51.9185,51.9576,51.8404,51.8892,62147.0
2018-02-21 15:10:00,53.12,53.23,53.03,53.23,124087.0,51.8794,51.9869,51.7915,51.9869,124087.0
2018-02-21 15:15:00,53.21,53.23,53.14,53.19,38750.0,51.9673,51.9869,51.899,51.9478,38750.0
2018-02-21 15:20:00,53.19,53.27,53.09,53.17,58058.0,51.9478,52.0259,51.8501,51.9283,58058.0
2018-02-21 15:25:00,53.16,53.28,53.11,53.28,60920.0,51.9185,52.0357,51.8697,52.0357,60920.0
2018-02-21 15:30:00,53.28,53.35,53.18,53.24,47950.0,52.0357,52.1041,51.938,51.9966,47950.0
2018-02-21 15:35:00,53.25,53.26,53.15,53.15,67361.0,52.0064,52.0162,51.9087,51.9087,67361.0
2018-02-21 15:40:00,53.15,53.19,53.12,53.19,207699.0,51.9087,51.9478,51.8794,51.9478,207699.0
2018-02-21 15:45:00,53.18,53.25,53.15,53.2,111868.0,51.938,52.0064,51.9087,51.9576,111868.0
2018-02-21 15:50:00,53.09,53.12,52.88,52.96,248732.0,51.8501,51.8794,51.645,51.7232,248732.0
2018-02-21 15:55:00,52.96,53.03,52.76,52.78,547786.0,51.7232,51.7915,51.5278,51.5474,547786.0
2018-02-22 09:30:00,53.24,53.41,52.85,53.16,147888.0,51.9966,52.1627,51.6157,51.9185,147888.0
2018-02-22 09:35:00,53.19,53.23,52.87,53.04,103450.0,51.9478,51.9869,51.6353,51.8013,103450.0
2018-02-22 09:40:00,53.05,53.38,53.04,53.18,95003.0,51.8111,52.1334,51.8013,51.938,95003.0
2018-02-22 09:45:00,53.15,53.15,52.99,53.08,35590.0,51.9087,51.9087,51.7525,51.8404,35590.0
2018-02-22 09:50:00,53.07,53.17,53.02,53.16,44438.0,51.8306,51.9283,51.7818,51.9185,44438.0
2018-02-22 09:55:00,53.15,53.16,52.97,53.07,83575.0,51.9087,51.9185,51.7329,51.8306,83575.0
2018-02-22 10:00:00,53.09,53.14,52.9,53.05,66304.0,51.8501,51.899,51.6646,51.8111,66304.0
2018-02-22 10:05:00,53.03,53.21,52.99,53.2,24857.0,51.7915,51.9673,51.7525,51.9576,24857.0
2018-02-22 10:10:00,53.21,53.4,53.21,53.33,48532.0,51.9673,52.1529,51.9673,52.0845,48532.0
2018-02-22 10:15:00,53.33,53.37,53.11,53.12,39763.0,52.0845,52.1236,51.8697,51.8794,39763.0
2018-02-22 10:20:00,53.11,53.16,53.04,53.08,26381.0,51.8697,51.9185,51.8013,51.8404,26381.0
2018-02-22 10:25:00,53.09,53.2,53.09,53.13,19652.0,51.8501,51.9576,51.8501,51.8892,19652.0
2018-02-22 10:30:00,53.12,53.14,53.04,53.07,18080.0,51.8794,51.899,51.8013,51.8306,18080.0
2018-02-22 10:35:00,53.05,53.16,53.05,53.16,19823.0,51.8111,51.9185,51.8111,51.9185,19823.0
2018-02-22 10:40:00,53.17,53.17,53.08,53.14,22746.0,51.9283,51.9283,51.8404,51.899,22746.0
2018-02-22 10:45:00,53.15,53.18,53.1,53.14,24396.0,51.9087,51.938,51.8599,51.899,24396.0
2018-02-22 10:50:00,53.14,53.16,53.02,53.05,22146.0,51.899,51.9185,51.7818,51.8111,22146.0
2018-02-22 10:55:00,53.05,53.09,52.99,53.08,21501.0,51.8111,51.8501,51.7525,51.8404,21501.0
2018-02-22 11:00:00,53.07,53.24,53.06,53.21,23363.0,51.8306,51.9966,51.8208,51.9673,23363.0
2018-02-22 11:05:00,53.21,53.25,53.2,53.24,28670.0,51.9673,52.0064,51.9576,51.9966,28670.0
2018-02-22 11:10:00,53.24,53.25,53.19,53.2,13141.0,51.9966,52.0064,51.9478,51.9576,13141.0
2018-02-22 11:15:00,53.21,53.24,53.13,53.16,15462.0,51.9673,51.9966,51.8892,51.9185,15462.0
2018-02-22 11:20:00,53.18,53.27,53.18,53.26,12456.0,51.938,52.0259,51.938,52.0162,12456.0
2018-02-22 11:25:00,53.26,53.31,53.23,53.31,15834.0,52.0162,52.065,51.9869,52.065,15834.0
2018-02-22 11:30:00,53.3,53.31,53.24,53.24,9282.0,52.0552,52.065,51.9966,51.9966,9282.0
2018-02-22 11:35:00,53.22,53.24,53.15,53.21,34118.0,51.9771,51.9966,51.9087,51.9673,34118.0
2018-02-22 11:40:00,53.23,53.27,53.22,53.27,13534.0,51.9869,52.0259,51.9771,52.0259,13534.0
2018-02-22 11:45:00,53.28,53.29,53.24,53.27,19530.0,52.0357,52.0455,51.9966,52.0259,19530.0
2018-02-22 11:50:00,53.26,53.32,53.23,53.29,16029.0,52.0162,52.0748,51.9869,52.0455,16029.0
2018-02-22 11:55:00,53.31,53.32,53.25,53.27,14094.0,52.065,52.0748,52.0064,52.0259,14094.0
2018-02-22 12:00:00,53.27,53.31,53.24,53.27,18490.0,52.0259,52.065,51.9966,52.0259,18490.0
2018-02-22 12:05:00,53.27,53.29,53.16,53.17,18632.0,52.0259,52.0455,51.9185,51.9283,18632.0
2018-02-22 12:10:00,53.17,53.21,53.12,53.12,17195.0,51.9283,51.9673,51.8794,51.8794,17195.0
2018-02-22 12:15:00,53.13,53.15,53.08,53.09,45497.0,51.8892,51.9087,51.8404,51.8501,45497.0
2018-02-22 12:20:00,53.09,53.18,53.09,53.18,53865.0,51.8501,51.938,51.8501,51.938,53865.0
2018-02-22 12:25:00,53.19,53.19,53.15,53.17,12989.0,51.9478,51.9478,51.9087,51.9283,12989.0
2018-02-22 12:30:00,53.17,53.17,53.06,53.09,16299.0,51.9283,51.9283,51.8208,51.8501,16299.0
2018-02-22 12:35:00,53.08,53.13,53.06,53.1,15756.0,51.8404,51.8892,51.8208,51.8599,15756.0
2018-02-22 12:40:00,53.09,53.1,53.04,53.05,16190.0,51.8501,51.8599,51.8013,51.8111,16190.0
2018-02-22 12:45:00,53.05,53.09,52.97,52.98,26923.0,51.8111,51.8501,51.7329,51.7427,26923.0
2018-02-22 12:50:00,52.96,53.05,52.89,53.04,34180.0,51.7232,51.8111,51.6548,51.8013,34180.0
2018-02-22 12:55:00,53.03,53.07,52.99,52.99,68216.0,51.7915,51.8306,51.7525,51.7525,68216.0
2018-02-22 13:00:00,52.99,52.99,52.86,52.89,19997.0,51.7525,51.7525,51.6255,51.6548,19997.0
2018-02-22 13:05:00,52.88,52.94,52.82,52.93,25611.0,51.645,51.7036,51.5864,51.6939,25611.0
2018-02-22 13:10:00,52.93,52.93,52.69,52.72,49467.0,51.6939,51.6939,51.4595,51.4888,49467.0
2018-02-22 13:15:00,52.71,52.79,52.7,52.77,19866.0,51.479,51.5571,51.4692,51.5376,19866.0
2018-02-22 13:20:00,52.78,52.82,52.74,52.75,25071.0,51.5474,51.5864,51.5083,51.5181,25071.0
2018-02-22 13:25:00,52.75,52.87,52.74,52.84,29627.0,51.5181,51.6353,51.5083,51.606,29627.0
2018-02-22 13:30:00,52.84,52.87,52.71,52.76,47750.0,51.606,51.6353,51.479,51.5278,47750.0
2018-02-22 13:35:00,52.77,52.87,52.77,52.84,28851.0,51.5376,51.6353,51.5376,51.606,28851.0
2018-02-22 13:40:00,52.86,52.89,52.78,52.86,41542.0,51.6255,51.6548,51.5474,51.6255,41542.0
2018-02-22 13:45:00,52.86,52.87,52.81,52.84,95406.0,51.6255,51.6353,51.5767,51.606,95406.0
2018-02-22 13:50:00,52.84,52.92,52.8,52.91,52714.0,51.606,51.6841,51.5669,51.6743,52714.0
2018-02-22 13:55:00,52.91,53.0,52.85,52.86,60401.0,51.6743,51.7622,51.6157,51.6255,60401.0
2018-02-22 14:00:00,52.85,52.91,52.84,52.91,21430.0,51.6157,51.6743,51.606,51.6743,21430.0
2018-02-22 14:05:00,52.92,52.92,52.84,52.85,19864.0,51.6841,51.6841,51.606,51.6157,19864.0
2018-02-22 14:10:00,52.84,52.92,52.83,52.9,54960.0,51.606,51.6841,51.5962,51.6646,54960.0
2018-02-22 14:15:00,52.91,52.94,52.84,52.88,24719.0,51.6743,51.7036,51.606,51.645,24719.0
2018-02-22 14:20:00,52.89,52.92,52.82,52.92,19419.0,51.6548,51.6841,51.5864,51.6841,19419.0
2018-02-22 14:25:00,52.9,52.98,52.86,52.97,20901.0,51.6646,51.7427,51.6255,51.7329,20901.0
2018-02-22 14:30:00,52.96,53.08,52.96,53.05,42678.0,51.7232,51.8404,51.7232,51.8111,42678.0
2018-02-22 14:35:00,53.05,53.06,52.94,52.99,26211.0,51.8111,51.8208,51.7036,51.7525,26211.0
2018-02-22 14:40:00,52.98,52.98,52.89,52.9,18827.0,51.7427,51.7427,51.6548,51.6646,18827.0
2018-02-22 14:45:00,52.89,52.97,52.85,52.95,31035.0,51.6548,51.7329,51.6157,51.7134,31035.0
2018-02-22 14:50:00,52.95,52.98,52.92,52.92,34489.0,51.7134,51.7427,51.6841,51.6841,34489.0
2018-02-22 14:55:00,52.92,52.92,52.7,52.77,61850.0,51.6841,51.6841,51.4692,51.5376,61850.0
2018-02-22 15:00:00,52.75,52.83,52.71,52.8,71445.0,51.5181,51.5962,51.479,51.5669,71445.0
2018-02-22 15:05:00,52.79,52.87,52.77,52.82,63493.0,51.5571,51.6353,51.5376,51.5864,63493.0
2018-02-22 15:10:00,52.82,52.96,52.81,52.96,44665.0,51.5864,51.7232,51.5767,51.7232,44665.0
2018-02-22 15:15:00,52.97,52.99,52.91,52.98,45629.0,51.7329,51.7525,51.6743,51.7427,45629.0
2018-02-22 15:20:00,52.98,53.02,52.94,52.99,54391.0,51.7427,51.7818,51.7036,51.7525,54391.0
2018-02-22 15:25:00,52.98,53.04,52.93,52.96,66010.0,51.7427,51.8013,51.6939,51.7232,66010.0
2018-02-22 15:30:00,52.96,53.03,52.92,53.0,66073.0,51.7232,51.7915,51.6841,51.7622,66073.0
2018-02-22 15:35:00,53.0,53.01,52.93,53.0,79205.0,51.7622,51.772,51.6939,51.7622,79205.0
2018-02-22 15:40:00,53.0,53.05,52.94,52.98,97589.0,51.7622,51.8111,51.7036,51.7427,97589.0
2018-02-22 15:45:00,52.98,52.98,52.85,52.86,128616.0,51.7427,51.7427,51.6157,51.6255,128616.0
2018-02-22 15:50:00,52.87,53.05,52.87,52.98,167337.0,51.6353,51.8111,51.6353,51.7427,167337.0
2018-02-22 15:55:00,52.99,53.0,52.91,52.97,270314.0,51.7525,51.7622,51.6743,51.7329,270314.0
2018-02-23 09:30:00,53.3,53.47,53.23,53.43,95833.0,52.0552,52.2213,51.9869,52.1822,95833.0
2018-02-23 09:35:00,53.46,53.48,53.08,53.18,45099.0,52.2115,52.231,51.8404,51.938,45099.0
2018-02-23 09:40:00,53.19,53.31,53.07,53.16,59556.0,51.9478,52.065,51.8306,51.9185,59556.0
2018-02-23 09:45:00,53.18,53.28,52.99,52.99,37580.0,51.938,52.0357,51.7525,51.7525,37580.0
2018-02-23 09:50:00,52.99,53.18,52.98,53.17,107977.0,51.7525,51.938,51.7427,51.9283,107977.0
2018-02-23 09:55:00,53.18,53.21,53.0,53.05,60020.0,51.938,51.9673,51.7622,51.8111,60020.0
2018-02-23 10:00:00,53.05,53.1,52.85,52.93,77368.0,51.8111,51.8599,51.6157,51.6939,77368.0
2018-02-23 10:05:00,52.94,52.94,52.8,52.93,60498.0,51.7036,51.7036,51.5669,51.6939,60498.0
2018-02-23 10:10:00,52.93,52.96,52.76,52.78,42446.0,51.6939,51.7232,51.5278,51.5474,42446.0
2018-02-23 10:15:00,52.78,52.86,52.72,52.81,43667.0,51.5474,51.6255,51.4888,51.5767,43667.0
2018-02-23 10:20:00,52.79,52.84,52.76,52.84,15130.0,51.5571,51.606,51.5278,51.606,15130.0
2018-02-23 10:25:00,52.83,52.92,52.83,52.88,31222.0,51.5962,51.6841,51.5962,51.645,31222.0
2018-02-23 10:30:00,52.9,52.9,52.76,52.77,24193.0,51.6646,51.6646,51.5278,51.5376,24193.0
2018-02-23 10:35:00,52.78,52.93,52.78,52.93,22180.0,51.5474,51.6939,51.5474,51.6939,22180.0
2018-02-23 10:40:00,52.94,53.18,52.94,53.16,38807.0,51.7036,51.938,51.7036,51.9185,38807.0
2018-02-23 10:45:00,53.15,53.15,53.05,53.05,24582.0,51.9087,51.9087,51.8111,51.8111,24582.0
2018-02-23 10:50:00,53.03,53.12,53.02,53.03,24363.0,51.7915,51.8794,51.7818,51.7915,24363.0
2018-02-23 10:55:00,53.03,53.04,52.95,52.97,18134.0,51.7915,51.8013,51.7134,51.7329,18134.0
2018-02-23 11:00:00,52.96,53.02,52.93,52.98,19798.0,51.7232,51.7818,51.6939,51.7427,19798.0
2018-02-23 11:05:00,52.97,53.0,52.93,52.98,20691.0,51.7329,51.7622,51.6939,51.7427,20691.0
2018-02-23 11:10:00,52.98,52.99,52.93,52.96,19572.0,51.7427,51.7525,51.6939,51.7232,19572.0
2018-02-23 11:15:00,52.96,53.01,52.92,52.93,18086.0,51.7232,51.772,51.6841,51.6939,18086.0
2018-02-23 11:20:00,52.92,52.98,52.92,52.96,21800.0,51.6841,51.7427,51.6841,51.7232,21800.0
2018-02-23 11:25:00,52.96,53.02,52.94,53.02,45104.0,51.7232,51.7818,51.7036,51.7818,45104.0
2018-02-23 11:30:00,53.02,53.12,53.01,53.07,43943.0,51.7818,51.8794,51.772,51.8306,43943.0
2018-02-23 11:35:00,53.05,53.15,53.03,53.13,19784.0,51.8111,51.9087,51.7915,51.8892,19784.0
2018-02-23 11:40:00,53.13,53.16,53.09,53.1,27324.0,51.8892,51.9185,51.8501,51.8599,27324.0
2018-02-23 11:45:00,53.1,53.12,53.02,53.03,12289.0,51.8599,51.8794,51.7818,51.7915,12289.0
2018-02-23 11:50:00,53.03,53.07,53.03,53.07,37510.0,51.7915,51.8306,51.7915,51.8306,37510.0
2018-02-23 11:55:00,53.05,53.09,53.03,53.08,38245.0,51.8111,51.8501,51.7915,51.8404,38245.0
2018-02-23 12:00:00,53.07,53.08,53.01,53.01,25705.0,51.8306,51.8404,51.772,51.772,25705.0
2018-02-23 12:05:00,53.02,53.04,53.0,53.0,10750.0,51.7818,51.8013,51.7622,51.7622,10750.0
2018-02-23 12:10:00,53.0,53.04,53.0,53.02,36327.0,51.7622,51.8013,51.7622,51.7818,36327.0
2018-02-23 12:15:00,53.03,53.04,53.0,53.04,17388.0,51.7915,51.8013,51.7622,51.8013,17388.0
2018-02-23 12:20:00,53.05,53.09,53.04,53.08,12610.0,51.8111,51.8501,51.8013,51.8404,12610.0
2018-02-23 12:25:00,53.08,53.08,53.0,53.0,16959.0,51.8404,51.8404,51.7622,51.7622,16959.0
2018-02-23 12:30:00,53.0,53.04,52.93,53.03,26656.0,51.7622,51.8013,51.6939,51.7915,26656.0
2018-02-23 12:35:00,53.02,53.02,52.96,52.96,8637.0,51.7818,51.7818,51.7232,51.7232,8637.0
2018-02-23 12:40:00,52.97,52.98,52.88,52.88,17745.0,51.7329,51.7427,51.645,51.645,17745.0
2018-02-23 12:45:00,52.88,52.99,52.88,52.99,22162.0,51.645,51.7525,51.645,51.7525,22162.0
2018-02-23 12:50:00,52.98,53.01,52.97,53.0,10949.0,51.7427,51.772,51.7329,51.7622,10949.0
2018-02-23 12:55:00,53.0,53.0,52.97,52.97,9790.0,51.7622,51.7622,51.7329,51.7329,9790.0
2018-02-23 13:00:00,52.97,52.98,52.93,52.94,11500.0,51.7329,51.7427,51.6939,51.7036,11500.0
2018-02-23 13:05:00,52.93,52.94,52.91,52.92,29613.0,51.6939,51.7036,51.6743,51.6841,29613.0
2018-02-23 13:10:00,52.93,52.93,52.9,52.92,20080.0,51.6939,51.6939,51.6646,51.6841,20080.0
2018-02-23 13:15:00,52.93,52.93,52.9,52.9,12667.0,51.6939,51.6939,51.6646,51.6646,12667.0
2018-02-23 13:20:00,52.9,52.91,52.88,52.91,13315.0,51.6646,51.6743,51.645,51.6743,13315.0
2018-02-23 13:25:00,52.92,52.93,52.91,52.91,9529.0,51.6841,51.6939,51.6743,51.6743,9529.0
2018-02-23 13:30:00,52.91,52.94,52.9,52.94,18531.0,51.6743,51.7036,51.6646,51.7036,18531.0
2018-02-23 13:35:00,52.94,52.99,52.93,52.98,17995.0,51.7036,51.7525,51.6939,51.7427,17995.0
2018-02-23 13:40:00,52.99,53.03,52.98,53.02,7257.0,51.7525,51.7915,51.7427,51.7818,7257.0
2018-02-23 13:45:00,53.03,53.07,53.02,53.07,29097.0,51.7915,51.8306,51.7818,51.8306,29097.0
2018-02-23 13:50:00,53.07,53.08,52.99,52.99,18609.0,51.8306,51.8404,51.7525,51.7525,18609.0
2018-02-23 13:55:00,52.99,53.06,52.98,53.05,21574.0,51.7525,51.8208,51.7427,51.8111,21574.0
2018-02-23 14:00:00,53.06,53.08,53.05,53.07,16612.0,51.8208,51.8404,51.8111,51.8306,16612.0
2018-02-23 14:05:00,53.06,53.07,52.95,52.95,18521.0,51.8208,51.8306,51.7134,51.7134,18521.0
2018-02-23 14:10:00,52.95,52.97,52.95,52.96,17193.0,51.7134,51.7329,51.7134,51.7232,17193.0
2018-02-23 14:15:00,52.95,52.98,52.95,52.97,20869.0,51.7134,51.7427,51.7134,51.7329,20869.0
2018-02-23 14:20:00,52.97,53.03,52.95,53.02,21113.0,51.7329,51.7915,51.7134,51.7818,21113.0
2018-02-23 14:25:00,53.02,53.02,52.96,52.96,16363.0,51.7818,51.7818,51.7232,51.7232,16363.0
2018-02-23 14:30:00,52.97,52.98,52.95,52.98,15306.0,51.7329,51.7427,51.7134,51.7427,15306.0
2018-02-23 14:35:00,52.98,53.0,52.96,52.99,21750.0,51.7427,51.7622,51.7232,51.7525,21750.0
2018-02-23 14:40:00,52.97,53.02,52.97,53.01,15578.0,51.7329,51.7818,51.7329,51.772,15578.0
2018-02-23 14:45:00,53.02,53.17,53.01,53.16,44294.0,51.7818,51.9283,51.772,51.9185,44294.0
2018-02-23 14:50:00,53.17,53.21,53.14,53.16,49604.0,51.9283,51.9673,51.899,51.9185,49604.0
2018-02-23 14:55:00,53.16,53.18,53.14,53.16,25760.0,51.9185,51.938,51.899,51.9185,25760.0
2018-02-23 15:00:00,53.16,53.34,53.16,53.34,60842.0,51.9185,52.0943,51.9185,52.0943,60842.0
2018-02-23 15:05:00,53.35,53.36,53.29,53.34,63204.0,52.1041,52.1138,52.0455,52.0943,63204.0
2018-02-23 15:10:00,53.34,53.34,53.25,53.25,32541.0,52.0943,52.0943,52.0064,52.0064,32541.0
2018-02-23 15:15:00,53.26,53.28,53.21,53.28,29354.0,52.0162,52.0357,51.9673,52.0357,29354.0
2018-02-23 15:20:00,53.28,53.32,53.26,53.32,30540.0,52.0357,52.0748,52.0162,52.0748,30540.0
2018-02-23 15:25:00,53.33,53.37,53.3,53.32,57309.0,52.0845,52.1236,52.0552,52.0748,57309.0
2018-02-23 15:30:00,53.33,53.36,53.23,53.23,32367.0,52.0845,52.1138,51.9869,51.9869,32367.0
2018-02-23 15:35:00,53.23,53.27,53.23,53.23,59153.0,51.9869,52.0259,51.9869,51.9869,59153.0
2018-02-23 15:40:00,53.23,53.27,53.19,53.27,79214.0,51.9869,52.0259,51.9478,52.0259,79214.0
2018-02-23 15:45:00,53.26,53.28,53.18,53.19,54160.0,52.0162,52.0357,51.938,51.9478,54160.0
2018-02-23 15:50:00,53.2,53.31,53.2,53.27,93288.0,51.9576,52.065,51.9576,52.0259,93288.0
2018-02-23 15:55:00,53.27,53.39,53.24,53.39,247084.0,52.0259,52.1431,51.9966,52.1431,247084.0
2018-02-26 09:30:00,54.04,54.67,53.92,54.45,271580.0,52.7779,53.3932,52.6607,53.1784,271580.0
2018-02-26 09:35:00,54.44,54.78,54.25,54.69,273829.0,53.1686,53.5007,52.983,53.4128,273829.0
2018-02-26 09:40:00,54.69,54.8,54.62,54.65,107231.0,53.4128,53.5202,53.3444,53.3737,107231.0
2018-02-26 09:45:00,54.66,54.69,54.43,54.52,68369.0,53.3835,53.4128,53.1588,53.2467,68369.0
2018-02-26 09:50:00,54.53,54.6,54.39,54.41,85963.0,53.2565,53.3249,53.1198,53.1393,85963.0
2018-02-26 09:55:00,54.39,54.47,54.13,54.44,81813.0,53.1198,53.1979,52.8658,53.1686,81813.0
2018-02-26 10:00:00,54.44,54.48,54.31,54.32,62648.0,53.1686,53.2077,53.0416,53.0514,62648.0
2018-02-26 10:05:00,54.32,54.57,54.3,54.48,54879.0,53.0514,53.2956,53.0319,53.2077,54879.0
2018-02-26 10:10:00,54.5,54.51,54.32,54.36,54699.0,53.2272,53.237,53.0514,53.0905,54699.0
2018-02-26 10:15:00,54.35,54.4,54.3,54.34,74460.0,53.0807,53.1295,53.0319,53.0709,74460.0
2018-02-26 10:20:00,54.34,54.34,54.17,54.22,46959.0,53.0709,53.0709,52.9049,52.9537,46959.0
2018-02-26 10:25:00,54.24,54.29,54.1,54.16,56023.0,52.9733,53.0221,52.8365,52.8951,56023.0
2018-02-26 10:30:00,54.17,54.23,54.12,54.14,38056.0,52.9049,52.9635,52.8561,52.8756,38056.0
2018-02-26 10:35:00,54.14,54.18,54.1,54.18,31996.0,52.8756,52.9147,52.8365,52.9147,31996.0
2018-02-26 10:40:00,54.18,54.25,54.17,54.22,22800.0,52.9147,52.983,52.9049,52.9537,22800.0
2018-02-26 10:45:00,54.22,54.37,54.16,54.35,41727.0,52.9537,53.1002,52.8951,53.0807,41727.0
2018-02-26 10:50:00,54.36,54.41,54.3,54.39,28398.0,53.0905,53.1393,53.0319,53.1198,28398.0
2018-02-26 10:55:00,54.38,54.4,54.34,54.36,34035.0,53.11,53.1295,53.0709,53.0905,34035.0
2018-02-26 11:00:00,54.37,54.37,54.25,54.34,23027.0,53.1002,53.1002,52.983,53.0709,23027.0
2018-02-26 11:05:00,54.34,54.57,54.34,54.56,44183.0,53.0709,53.2956,53.0709,53.2858,44183.0
2018-02-26 11:10:00,54.55,54.65,54.52,54.63,49544.0,53.276,53.3737,53.2467,53.3542,49544.0
2018-02-26 11:15:00,54.63,54.7,54.58,54.66,81559.0,53.3542,53.4225,53.3053,53.3835,81559.0
2018-02-26 11:20:00,54.67,54.67,54.57,54.58,38709.0,53.3932,53.3932,53.2956,53.3053,38709.0
2018-02-26 11:25:00,54.58,54.61,54.46,54.59,37880.0,53.3053,53.3346,53.1881,53.3151,37880.0
2018-02-26 11:30:00,54.6,54.6,54.4,54.41,41496.0,53.3249,53.3249,53.1295,53.1393,41496.0
2018-02-26 11:35:00,54.41,54.48,54.36,54.45,43841.0,53.1393,53.2077,53.0905,53.1784,43841.0
2018-02-26 11:40:00,54.46,54.5,54.43,54.46,19601.0,53.1881,53.2272,53.1588,53.1881,19601.0
2018-02-26 11:45:00,54.46,54.47,54.38,54.38,25055.0,53.1881,53.1979,53.11,53.11,25055.0
2018-02-26 11:50:00,54.37,54.44,54.37,54.44,18870.0,53.1002,53.1686,53.1002,53.1686,18870.0
2018-02-26 11:55:00,54.43,54.46,54.41,54.43,18067.0,53.1588,53.1881,53.1393,53.1588,18067.0
2018-02-26 12:00:00,54.42,54.52,54.34,54.44,66996.0,53.1491,53.2467,53.0709,53.1686,66996.0
2018-02-26 12:05:00,54.44,54.48,54.44,54.46,27370.0,53.1686,53.2077,53.1686,53.1881,27370.0
2018-02-26 12:10:00,54.45,54.58,54.45,54.57,32206.0,53.1784,53.3053,53.1784,53.2956,32206.0
2018-02-26 12:15:00,54.57,54.61,54.57,54.6,20581.0,53.2956,53.3346,53.2956,53.3249,20581.0
2018-02-26 12:20:00,54.61,54.61,54.58,54.59,20202.0,53.3346,53.3346,53.3053,53.3151,20202.0
2018-02-26 12:25:00,54.6,54.67,54.6,54.65,20101.0,53.3249,53.3932,53.3249,53.3737,20101.0
2018-02-26 12:30:00,54.66,54.68,54.62,54.62,27841.0,53.3835,53.403,53.3444,53.3444,27841.0
2018-02-26 12:35:00,54.62,54.71,54.61,54.66,32205.0,53.3444,53.4323,53.3346,53.3835,32205.0
2018-02-26 12:40:00,54.66,54.73,54.65,54.72,18942.0,53.3835,53.4518,53.3737,53.4421,18942.0
2018-02-26 12:45:00,54.72,54.8,54.7,54.79,35630.0,53.4421,53.5202,53.4225,53.5104,35630.0
2018-02-26 12:50:00,54.81,54.83,54.8,54.82,27311.0,53.53,53.5495,53.5202,53.5397,27311.0
2018-02-26 12:55:00,54.82,54.9,54.81,54.82,60279.0,53.5397,53.6179,53.53,53.5397,60279.0
2018-02-26 13:00:00,54.81,54.86,54.8,54.84,36772.0,53.53,53.5788,53.5202,53.5593,36772.0
2018-02-26 13:05:00,54.84,54.91,54.83,54.91,55727.0,53.5593,53.6276,53.5495,53.6276,55727.0
2018-02-26 13:10:00,54.91,54.92,54.74,54.77,80474.0,53.6276,53.6374,53.4616,53.4909,80474.0
2018-02-26 13:15:00,54.77,54.83,54.75,54.81,55172.0,53.4909,53.5495,53.4714,53.53,55172.0
2018-02-26 13:20:00,54.8,54.82,54.78,54.79,17752.0,53.5202,53.5397,53.5007,53.5104,17752.0
2018-02-26 13:25:00,54.79,54.85,54.72,54.85,26652.0,53.5104,53.569,53.4421,53.569,26652.0
2018-02-26 13:30:00,54.85,54.85,54.78,54.83,30624.0,53.569,53.569,53.5007,53.5495,30624.0
2018-02-26 13:35:00,54.83,54.9,54.8,54.88,37677.0,53.5495,53.6179,53.5202,53.5983,37677.0
2018-02-26 13:40:00,54.89,54.9,54.88,54.88,14101.0,53.6081,53.6179,53.5983,53.5983,14101.0
2018-02-26 13:45:00,54.88,54.97,54.88,54.96,57566.0,53.5983,53.6862,53.5983,53.6765,57566.0
2018-02-26 13:50:00,54.96,54.96,54.93,54.93,21860.0,53.6765,53.6765,53.6472,53.6472,21860.0
2018-02-26 13:55:00,54.93,54.93,54.89,54.93,34985.0,53.6472,53.6472,53.6081,53.6472,34985.0
2018-02-26 14:00:00,54.93,55.13,54.9,55.05,177187.0,53.6472,53.8425,53.6179,53.7644,177187.0
2018-02-26 14:05:00,55.06,55.13,55.06,55.08,55700.0,53.7741,53.8425,53.7741,53.7937,55700.0
2018-02-26 14:10:00,55.08,55.11,55.05,55.09,55945.0,53.7937,53.8229,53.7644,53.8034,55945.0
2018-02-26 14:15:00,55.09,55.11,54.98,54.98,40623.0,53.8034,53.8229,53.696,53.696,40623.0
2018-02-26 14:20:00,54.98,55.0,54.95,54.99,31706.0,53.696,53.7155,53.6667,53.7058,31706.0
2018-02-26 14:25:00,54.98,54.99,54.93,54.95,27015.0,53.696,53.7058,53.6472,53.6667,27015.0
2018-02-26 14:30:00,54.95,54.95,54.81,54.83,44378.0,53.6667,53.6667,53.53,53.5495,44378.0
2018-02-26 14:35:00,54.84,54.9,54.84,54.88,29083.0,53.5593,53.6179,53.5593,53.5983,29083.0
2018-02-26 14:40:00,54.87,54.88,54.85,54.86,22440.0,53.5886,53.5983,53.569,53.5788,22440.0
2018-02-26 14:45:00,54.86,54.92,54.85,54.91,30462.0,53.5788,53.6374,53.569,53.6276,30462.0
2018-02-26 14:50:00,54.91,55.0,54.87,55.0,39667.0,53.6276,53.7155,53.5886,53.7155,39667.0
2018-02-26 14:55:00,55.0,55.0,54.9,54.93,37396.0,53.7155,53.7155,53.6179,53.6472,37396.0
2018-02-26 15:00:00,54.92,54.96,54.9,54.96,22659.0,53.6374,53.6765,53.6179,53.6765,22659.0
2018-02-26 15:05:00,54.96,54.98,54.91,54.96,42971.0,53.6765,53.696,53.6276,53.6765,42971.0
2018-02-26 15:10:00,54.97,55.01,54.95,54.96,38494.0,53.6862,53.7253,53.6667,53.6765,38494.0
2018-02-26 15:15:00,54.96,55.03,54.95,55.03,33925.0,53.6765,53.7448,53.6667,53.7448,33925.0
2018-02-26 15:20:00,55.04,55.06,55.0,55.03,33123.0,53.7546,53.7741,53.7155,53.7448,33123.0
2018-02-26 15:25:00,55.02,55.03,54.98,54.99,32167.0,53.7351,53.7448,53.696,53.7058,32167.0
2018-02-26 15:30:00,54.99,55.06,54.98,55.05,82441.0,53.7058,53.7741,53.696,53.7644,82441.0
2018-02-26 15:35:00,55.06,55.07,55.03,55.07,34713.0,53.7741,53.7839,53.7448,53.7839,34713.0
2018-02-26 15:40:00,55.08,55.09,54.98,55.0,54591.0,53.7937,53.8034,53.696,53.7155,54591.0
2018-02-26 15:45:00,55.01,55.06,54.98,54.99,94107.0,53.7253,53.7741,53.696,53.7058,94107.0
2018-02-26 15:50:00,54.98,55.02,54.98,54.99,103812.0,53.696,53.7351,53.696,53.7058,103812.0
2018-02-26 15:55:00,55.0,55.02,54.98,55.01,330241.0,53.7155,53.7351,53.696,53.7253,330241.0
2018-02-27 09:30:00,54.89,55.29,54.85,55.24,121266.0,53.6081,53.9987,53.569,53.9499,121266.0
2018-02-27 09:35:00,55.24,55.58,55.23,55.57,69279.0,53.9499,54.282,53.9401,54.2722,69279.0
2018-02-27 09:40:00,55.57,55.59,55.36,55.53,72074.0,54.2722,54.2917,54.0671,54.2331,72074.0
2018-02-27 09:45:00,55.53,55.59,55.42,55.51,50753.0,54.2331,54.2917,54.1257,54.2136,50753.0
2018-02-27 09:50:00,55.53,55.56,55.35,55.42,37906.0,54.2331,54.2624,54.0573,54.1257,37906.0
2018-02-27 09:55:00,55.42,55.49,55.31,55.46,42829.0,54.1257,54.1941,54.0183,54.1648,42829.0
2018-02-27 10:00:00,55.46,55.48,55.27,55.33,50947.0,54.1648,54.1843,53.9792,54.0378,50947.0
2018-02-27 10:05:00,55.32,55.48,55.29,55.46,33303.0,54.028,54.1843,53.9987,54.1648,33303.0
2018-02-27 10:10:00,55.47,55.52,55.42,55.46,50089.0,54.1745,54.2234,54.1257,54.1648,50089.0
2018-02-27 10:15:00,55.47,55.5,55.27,55.48,50822.0,54.1745,54.2038,53.9792,54.1843,50822.0
2018-02-27 10:20:00,55.48,55.6,55.47,55.58,42682.0,54.1843,54.3015,54.1745,54.282,42682.0
2018-02-27 10:25:00,55.58,55.6,55.47,55.47,32893.0,54.282,54.3015,54.1745,54.1745,32893.0
2018-02-27 10:30:00,55.47,55.49,55.27,55.32,87942.0,54.1745,54.1941,53.9792,54.028,87942.0
2018-02-27 10:35:00,55.32,55.35,55.13,55.17,33133.0,54.028,54.0573,53.8425,53.8815,33133.0
2018-02-27 10:40:00,55.18,55.26,54.98,55.04,49791.0,53.8913,53.9694,53.696,53.7546,49791.0
2018-02-27 10:45:00,55.05,55.05,54.9,54.93,37407.0,53.7644,53.7644,53.6179,53.6472,37407.0
2018-02-27 10:50:00,54.93,54.98,54.81,54.83,39208.0,53.6472,53.696,53.53,53.5495,39208.0
2018-02-27 10:55:00,54.82,54.96,54.8,54.93,42548.0,53.5397,53.6765,53.5202,53.6472,42548.0
2018-02-27 11:00:00,54.93,54.98,54.84,54.97,33981.0,53.6472,53.696,53.5593,53.6862,33981.0
2018-02-27 11:05:00,54.96,55.07,54.91,55.07,30456.0,53.6765,53.7839,53.6276,53.7839,30456.0
2018-02-27 11:10:00,55.07,55.11,55.0,55.0,28020.0,53.7839,53.8229,53.7155,53.7155,28020.0
2018-02-27 11:15:00,55.0,55.03,54.92,54.94,30119.0,53.7155,53.7448,53.6374,53.6569,30119.0
2018-02-27 11:20:00,54.94,55.0,54.88,54.9,27302.0,53.6569,53.7155,53.5983,53.6179,27302.0
2018-02-27 11:25:00,54.9,54.9,54.62,54.63,68059.0,53.6179,53.6179,53.3444,53.3542,68059.0
2018-02-27 11:30:00,54.63,54.93,54.6,54.89,38255.0,53.3542,53.6472,53.3249,53.6081,38255.0
2018-02-27 11:35:00,54.9,54.91,54.77,54.8,23393.0,53.6179,53.6276,53.4909,53.5202,23393.0
2018-02-27 11:40:00,54.8,54.83,54.75,54.78,27050.0,53.5202,53.5495,53.4714,53.5007,27050.0
2018-02-27 11:45:00,54.79,54.85,54.73,54.85,17661.0,53.5104,53.569,53.4518,53.569,17661.0
2018-02-27 11:50:00,54.85,54.92,54.8,54.84,32914.0,53.569,53.6374,53.5202,53.5593,32914.0
2018-02-27 11:55:00,54.84,54.85,54.67,54.69,56016.0,53.5593,53.569,53.3932,53.4128,56016.0
2018-02-27 12:00:00,54.68,54.82,54.66,54.81,27051.0,53.403,53.5397,53.3835,53.53,27051.0
2018-02-27 12:05:00,54.81,54.89,54.79,54.84,15520.0,53.53,53.6081,53.5104,53.5593,15520.0
2018-02-27 12:10:00,54.84,54.86,54.79,54.8,18075.0,53.5593,53.5788,53.5104,53.5202,18075.0
2018-02-27 12:15:00,54.8,54.82,54.71,54.73,17400.0,53.5202,53.5397,53.4323,53.4518,17400.0
2018-02-27 12:20:00,54.75,54.75,54.59,54.63,54472.0,53.4714,53.4714,53.3151,53.3542,54472.0
2018-02-27 12:25:00,54.62,54.77,54.61,54.76,31605.0,53.3444,53.4909,53.3346,53.4811,31605.0
2018-02-27 12:30:00,54.75,54.83,54.69,54.7,19350.0,53.4714,53.5495,53.4128,53.4225,19350.0
2018-02-27 12:35:00,54.7,54.76,54.69,54.76,12081.0,53.4225,53.4811,53.4128,53.4811,12081.0
2018-02-27 12:40:00,54.76,54.86,54.75,54.85,16408.0,53.4811,53.5788,53.4714,53.569,16408.0
2018-02-27 12:45:00,54.86,54.89,54.82,54.86,18603.0,53.5788,53.6081,53.5397,53.5788,18603.0
2018-02-27 12:50:00,54.86,55.01,54.86,54.98,40895.0,53.5788,53.7253,53.5788,53.696,40895.0
2018-02-27 12:55:00,54.98,55.0,54.95,54.98,10289.0,53.696,53.7155,53.6667,53.696,10289.0
2018-02-27 13:00:00,54.97,54.99,54.88,54.88,17176.0,53.6862,53.7058,53.5983,53.5983,17176.0
2018-02-27 13:05:00,54.89,55.0,54.83,55.0,23894.0,53.6081,53.7155,53.5495,53.7155,23894.0
2018-02-27 13:10:00,55.01,55.01,54.9,54.9,23228.0,53.7253,53.7253,53.6179,53.6179,23228.0
2018-02-27 13:15:00,54.9,54.96,54.88,54.96,12434.0,53.6179,53.6765,53.5983,53.6765,12434.0
2018-02-27 13:20:00,54.96,54.98,54.93,54.95,18565.0,53.6765,53.696,53.6472,53.6667,18565.0
2018-02-27 13:25:00,54.95,54.99,54.92,54.95,27805.0,53.6667,53.7058,53.6374,53.6667,27805.0
2018-02-27 13:30:00,54.95,54.96,54.77,54.79,38000.0,53.6667,53.6765,53.4909,53.5104,38000.0
2018-02-27 13:35:00,54.79,54.86,54.77,54.81,24270.0,53.5104,53.5788,53.4909,53.53,24270.0
2018-02-27 13:40:00,54.81,54.87,54.78,54.87,19700.0,53.53,53.5886,53.5007,53.5886,19700.0
2018-02-27 13:45:00,54.87,54.91,54.72,54.73,24316.0,53.5886,53.6276,53.4421,53.4518,24316.0
2018-02-27 13:50:00,54.73,54.79,54.68,54.78,22726.0,53.4518,53.5104,53.403,53.5007,22726.0
2018-02-27 13:55:00,54.79,54.8,54.69,54.76,13147.0,53.5104,53.5202,53.4128,53.4811,13147.0
2018-02-27 14:00:00,54.77,54.8,54.68,54.69,14104.0,53.4909,53.5202,53.403,53.4128,14104.0
2018-02-27 14:05:00,54.69,54.76,54.61,54.73,54810.0,53.4128,53.4811,53.3346,53.4518,54810.0
2018-02-27 14:10:00,54.75,54.76,54.65,54.73,26219.0,53.4714,53.4811,53.3737,53.4518,26219.0
2018-02-27 14:15:00,54.73,54.75,54.67,54.68,29269.0,53.4518,53.4714,53.3932,53.403,29269.0
2018-02-27 14:20:00,54.66,54.66,54.48,54.48,88719.0,53.3835,53.3835,53.2077,53.2077,88719.0
2018-02-27 14:25:00,54.48,54.58,54.46,54.56,28672.0,53.2077,53.3053,53.1881,53.2858,28672.0
2018-02-27 14:30:00,54.55,54.68,54.52,54.67,42194.0,53.276,53.403,53.2467,53.3932,42194.0
2018-02-27 14:35:00,54.67,54.76,54.61,54.61,33924.0,53.3932,53.4811,53.3346,53.3346,33924.0
2018-02-27 14:40:00,54.6,54.61,54.5,54.52,20111.0,53.3249,53.3346,53.2272,53.2467,20111.0
2018-02-27 14:45:00,54.54,54.56,54.42,54.45,29498.0,53.2663,53.2858,53.1491,53.1784,29498.0
2018-02-27 14:50:00,54.45,54.58,54.44,54.57,51908.0,53.1784,53.3053,53.1686,53.2956,51908.0
2018-02-27 14:55:00,54.58,54.64,54.43,54.47,66305.0,53.3053,53.3639,53.1588,53.1979,66305.0
2018-02-27 15:00:00,54.48,54.5,54.38,54.38,40815.0,53.2077,53.2272,53.11,53.11,40815.0
2018-02-27 15:05:00,54.38,54.39,54.29,54.3,37005.0,53.11,53.1198,53.0221,53.0319,37005.0
2018-02-27 15:10:00,54.31,54.46,54.29,54.43,53735.0,53.0416,53.1881,53.0221,53.1588,53735.0
2018-02-27 15:15:00,54.43,54.48,54.42,54.45,35480.0,53.1588,53.2077,53.1491,53.1784,35480.0
2018-02-27 15:20:00,54.45,54.49,54.27,54.4,62408.0,53.1784,53.2174,53.0026,53.1295,62408.0
2018-02-27 15:25:00,54.4,54.44,54.26,54.43,57910.0,53.1295,53.1686,52.9928,53.1588,57910.0
2018-02-27 15:30:00,54.44,54.52,54.41,54.42,41732.0,53.1686,53.2467,53.1393,53.1491,41732.0
2018-02-27 15:35:00,54.42,54.45,54.31,54.43,44480.0,53.1491,53.1784,53.0416,53.1588,44480.0
2018-02-27 15:40:00,54.42,54.42,54.37,54.4,68704.0,53.1491,53.1491,53.1002,53.1295,68704.0
2018-02-27 15:45:00,54.41,54.5,54.38,54.49,73957.0,53.1393,53.2272,53.11,53.2174,73957.0
2018-02-27 15:50:00,54.49,54.65,54.28,54.33,200717.0,53.2174,53.3737,53.0123,53.0612,200717.0
2018-02-27 15:55:00,54.33,54.35,54.24,54.24,418581.0,53.0612,53.0807,52.9733,52.9733,418581.0
2018-02-28 09:30:00,54.41,54.56,54.28,54.37,82779.0,53.1393,53.2858,53.0123,53.1002,82779.0
2018-02-28 09:35:00,54.37,54.49,54.35,54.43,44596.0,53.1002,53.2174,53.0807,53.1588,44596.0
2018-02-28 09:40:00,54.41,54.59,54.39,54.57,72361.0,53.1393,53.3151,53.1198,53.2956,72361.0
2018-02-28 09:45:00,54.56,54.57,54.3,54.46,32340.0,53.2858,53.2956,53.0319,53.1881,32340.0
2018-02-28 09:50:00,54.46,54.53,54.39,54.49,21123.0,53.1881,53.2565,53.1198,53.2174,21123.0
2018-02-28 09:55:00,54.48,54.48,54.42,54.44,29906.0,53.2077,53.2077,53.1491,53.1686,29906.0
2018-02-28 10:00:00,54.45,54.57,54.43,54.51,22075.0,53.1784,53.2956,53.1588,53.237,22075.0
2018-02-28 10:05:00,54.52,54.52,54.39,54.39,21863.0,53.2467,53.2467,53.1198,53.1198,21863.0
2018-02-28 10:10:00,54.39,54.57,54.38,54.53,51649.0,53.1198,53.2956,53.11,53.2565,51649.0
2018-02-28 10:15:00,54.53,54.56,54.49,54.55,20593.0,53.2565,53.2858,53.2174,53.276,20593.0
2018-02-28 10:20:00,54.51,54.59,54.5,54.58,17858.0,53.237,53.3151,53.2272,53.3053,17858.0
2018-02-28 10:25:00,54.57,54.6,54.5,54.57,16489.0,53.2956,53.3249,53.2272,53.2956,16489.0
2018-02-28 10:30:00,54.57,54.59,54.45,54.48,20672.0,53.2956,53.3151,53.1784,53.2077,20672.0
2018-02-28 10:35:00,54.48,54.51,54.42,54.51,26513.0,53.2077,53.237,53.1491,53.237,26513.0
2018-02-28 10:40:00,54.49,54.49,54.3,54.32,33516.0,53.2174,53.2174,53.0319,53.0514,33516.0
2018-02-28 10:45:00,54.33,54.38,54.28,54.29,19049.0,53.0612,53.11,53.0123,53.0221,19049.0
2018-02-28 10:50:00,54.28,54.32,54.09,54.11,45031.0,53.0123,53.0514,52.8268,52.8463,45031.0
2018-02-28 10:55:00,54.09,54.1,53.9,54.01,60867.0,52.8268,52.8365,52.6412,52.7486,60867.0
2018-02-28 11:00:00,54.01,54.16,54.0,54.13,58795.0,52.7486,52.8951,52.7389,52.8658,58795.0
2018-02-28 11:05:00,54.13,54.19,54.07,54.08,29262.0,52.8658,52.9244,52.8072,52.817,29262.0
2018-02-28 11:10:00,54.08,54.08,53.81,53.81,36426.0,52.817,52.817,52.5533,52.5533,36426.0
2018-02-28 11:15:00,53.82,54.0,53.82,53.98,28276.0,52.5631,52.7389,52.5631,52.7193,28276.0
2018-02-28 11:20:00,53.97,54.02,53.93,53.94,27066.0,52.7096,52.7584,52.6705,52.6803,27066.0
2018-02-28 11:25:00,53.93,54.12,53.92,54.07,19461.0,52.6705,52.8561,52.6607,52.8072,19461.0
2018-02-28 11:30:00,54.07,54.07,53.85,53.87,24286.0,52.8072,52.8072,52.5924,52.6119,24286.0
2018-02-28 11:35:00,53.85,54.07,53.85,53.93,55022.0,52.5924,52.8072,52.5924,52.6705,55022.0
2018-02-28 11:40:00,53.92,54.01,53.87,53.87,21762.0,52.6607,52.7486,52.6119,52.6119,21762.0
2018-02-28 11:45:00,53.87,53.87,53.63,53.73,41250.0,52.6119,52.6119,52.3775,52.4752,41250.0
2018-02-28 11:50:00,53.74,53.87,53.74,53.85,18238.0,52.4849,52.6119,52.4849,52.5924,18238.0
2018-02-28 11:55:00,53.85,53.98,53.84,53.96,66648.0,52.5924,52.7193,52.5826,52.6998,66648.0
2018-02-28 12:00:00,53.97,54.07,53.96,54.01,18836.0,52.7096,52.8072,52.6998,52.7486,18836.0
2018-02-28 12:05:00,54.01,54.1,53.95,54.09,39581.0,52.7486,52.8365,52.69,52.8268,39581.0
2018-02-28 12:10:00,54.08,54.08,53.98,54.02,22290.0,52.817,52.817,52.7193,52.7584,22290.0
2018-02-28 12:15:00,54.03,54.04,53.95,53.96,14748.0,52.7682,52.7779,52.69,52.6998,14748.0
2018-02-28 12:20:00,53.96,54.02,53.94,53.97,14157.0,52.6998,52.7584,52.6803,52.7096,14157.0
2018-02-28 12:25:00,53.99,54.01,53.88,53.89,15657.0,52.7291,52.7486,52.6217,52.6314,15657.0
2018-02-28 12:30:00,53.9,53.97,53.82,53.94,14466.0,52.6412,52.7096,52.5631,52.6803,14466.0
2018-02-28 12:35:00,53.95,54.07,53.93,54.07,26703.0,52.69,52.8072,52.6705,52.8072,26703.0
2018-02-28 12:40:00,54.06,54.07,54.01,54.07,17746.0,52.7975,52.8072,52.7486,52.8072,17746.0
2018-02-28 12:45:00,54.07,54.23,54.06,54.21,32192.0,52.8072,52.9635,52.7975,52.944,32192.0
2018-02-28 12:50:00,54.2,54.21,54.14,54.21,16767.0,52.9342,52.944,52.8756,52.944,16767.0
2018-02-28 12:55:00,54.21,54.25,54.19,54.2,14489.0,52.944,52.983,52.9244,52.9342,14489.0
2018-02-28 13:00:00,54.19,54.19,54.05,54.1,15603.0,52.9244,52.9244,52.7877,52.8365,15603.0
2018-02-28 13:05:00,54.09,54.2,54.09,54.15,9281.0,52.8268,52.9342,52.8268,52.8854,9281.0
2018-02-28 13:10:00,54.17,54.29,54.16,54.21,16303.0,52.9049,53.0221,52.8951,52.944,16303.0
2018-02-28 13:15:00,54.2,54.23,54.13,54.23,15125.0,52.9342,52.9635,52.8658,52.9635,15125.0
2018-02-28 13:20:00,54.24,54.27,54.19,54.27,16671.0,52.9733,53.0026,52.9244,53.0026,16671.0
2018-02-28 13:25:00,54.28,54.29,54.23,54.25,14402.0,53.0123,53.0221,52.9635,52.983,14402.0
2018-02-28 13:30:00,54.24,54.27,54.21,54.26,15100.0,52.9733,53.0026,52.944,52.9928,15100.0
2018-02-28 13:35:00,54.25,54.31,54.23,54.29,13112.0,52.983,53.0416,52.9635,53.0221,13112.0
2018-02-28 13:40:00,54.28,54.35,54.27,54.33,14436.0,53.0123,53.0807,53.0026,53.0612,14436.0
2018-02-28 13:45:00,54.32,54.35,54.23,54.24,18347.0,53.0514,53.0807,52.9635,52.9733,18347.0
2018-02-28 13:50:00,54.24,54.37,54.22,54.37,17980.0,52.9733,53.1002,52.9537,53.1002,17980.0
2018-02-28 13:55:00,54.36,54.47,54.35,54.45,47597.0,53.0905,53.1979,53.0807,53.1784,47597.0
2018-02-28 14:00:00,54.47,54.53,54.38,54.4,23911.0,53.1979,53.2565,53.11,53.1295,23911.0
2018-02-28 14:05:00,54.41,54.44,54.35,54.4,25228.0,53.1393,53.1686,53.0807,53.1295,25228.0
2018-02-28 14:10:00,54.4,54.42,54.3,54.32,19426.0,53.1295,53.1491,53.0319,53.0514,19426.0
2018-02-28 14:15:00,54.34,54.46,54.34,54.43,31125.0,53.0709,53.1881,53.0709,53.1588,31125.0
2018-02-28 14:20:00,54.44,54.51,54.41,54.48,18890.0,53.1686,53.237,53.1393,53.2077,18890.0
2018-02-28 14:25:00,54.49,54.58,54.49,54.5,19444.0,53.2174,53.3053,53.2174,53.2272,19444.0
2018-02-28 14:30:00,54.5,54.54,54.46,54.48,41120.0,53.2272,53.2663,53.1881,53.2077,41120.0
2018-02-28 14:35:00,54.46,54.55,54.44,54.45,15457.0,53.1881,53.276,53.1686,53.1784,15457.0
2018-02-28 14:40:00,54.44,54.47,54.4,54.41,33823.0,53.1686,53.1979,53.1295,53.1393,33823.0
2018-02-28 14:45:00,54.4,54.42,54.35,54.37,29482.0,53.1295,53.1491,53.0807,53.1002,29482.0
2018-02-28 14:50:00,54.35,54.36,54.24,54.33,38424.0,53.0807,53.0905,52.9733,53.0612,38424.0
2018-02-28 14:55:00,54.33,54.34,54.15,54.21,42955.0,53.0612,53.0709,52.8854,52.944,42955.0
2018-02-28 15:00:00,54.22,54.25,54.15,54.2,72705.0,52.9537,52.983,52.8854,52.9342,72705.0
2018-02-28 15:05:00,54.2,54.27,54.19,54.25,50674.0,52.9342,53.0026,52.9244,52.983,50674.0
2018-02-28 15:10:00,54.25,54.28,54.12,54.21,75815.0,52.983,53.0123,52.8561,52.944,75815.0
2018-02-28 15:15:00,54.2,54.28,54.18,54.27,79577.0,52.9342,53.0123,52.9147,53.0026,79577.0
2018-02-28 15:20:00,54.27,54.29,54.18,54.21,44325.0,53.0026,53.0221,52.9147,52.944,44325.0
2018-02-28 15:25:00,54.22,54.25,54.16,54.22,50732.0,52.9537,52.983,52.8951,52.9537,50732.0
2018-02-28 15:30:00,54.23,54.27,54.21,54.23,44117.0,52.9635,53.0026,52.944,52.9635,44117.0
2018-02-28 15:35:00,54.23,54.39,54.22,54.39,40265.0,52.9635,53.1198,52.9537,53.1198,40265.0
2018-02-28 15:40:00,54.39,54.39,54.27,54.31,48787.0,53.1198,53.1198,53.0026,53.0416,48787.0
2018-02-28 15:45:00,54.31,54.31,54.17,54.21,141475.0,53.0416,53.0416,52.9049,52.944,141475.0
2018-02-28 15:50:00,54.22,54.31,54.2,54.24,138061.0,52.9537,53.0416,52.9342,52.9733,138061.0
2018-02-28 15:55:00,54.24,54.35,54.23,54.26,280173.0,52.9733,53.0807,52.9635,52.9928,280173.0
2018-03-01 09:30:00,54.14,54.96,54.01,54.78,129649.0,52.8756,53.6765,52.7486,53.5007,129649.0
2018-03-01 09:35:00,54.78,54.84,54.37,54.49,104220.0,53.5007,53.5593,53.1002,53.2174,104220.0
2018-03-01 09:40:00,54.49,54.56,54.24,54.27,62731.0,53.2174,53.2858,52.9733,53.0026,62731.0
2018-03-01 09:45:00,54.27,54.6,54.26,54.56,64060.0,53.0026,53.3249,52.9928,53.2858,64060.0
2018-03-01 09:50:00,54.57,54.67,54.51,54.58,63703.0,53.2956,53.3932,53.237,53.3053,63703.0
2018-03-01 09:55:00,54.56,54.84,54.55,54.82,54073.0,53.2858,53.5593,53.276,53.5397,54073.0
2018-03-01 10:00:00,54.83,55.31,54.81,55.28,110845.0,53.5495,54.0183,53.53,53.989,110845.0
2018-03-01 10:05:00,55.29,55.29,55.14,55.16,104292.0,53.9987,53.9987,53.8522,53.8718,104292.0
2018-03-01 10:10:00,55.16,55.17,54.84,55.04,69020.0,53.8718,53.8815,53.5593,53.7546,69020.0
2018-03-01 10:15:00,55.04,55.13,54.94,55.03,47646.0,53.7546,53.8425,53.6569,53.7448,47646.0
2018-03-01 10:20:00,55.02,55.03,54.89,55.0,55236.0,53.7351,53.7448,53.6081,53.7155,55236.0
2018-03-01 10:25:00,55.0,55.09,54.82,55.06,42047.0,53.7155,53.8034,53.5397,53.7741,42047.0
2018-03-01 10:30:00,55.06,55.19,55.06,55.19,25089.0,53.7741,53.9011,53.7741,53.9011,25089.0
2018-03-01 10:35:00,55.22,55.27,55.07,55.13,43441.0,53.9304,53.9792,53.7839,53.8425,43441.0
2018-03-01 10:40:00,55.11,55.18,55.02,55.07,33537.0,53.8229,53.8913,53.7351,53.7839,33537.0
2018-03-01 10:45:00,55.07,55.14,54.97,55.03,59604.0,53.7839,53.8522,53.6862,53.7448,59604.0
2018-03-01 10:50:00,55.03,55.07,54.94,55.05,67713.0,53.7448,53.7839,53.6569,53.7644,67713.0
2018-03-01 10:55:00,55.05,55.05,54.89,54.91,35595.0,53.7644,53.7644,53.6081,53.6276,35595.0
2018-03-01 11:00:00,54.91,55.07,54.91,55.06,27653.0,53.6276,53.7839,53.6276,53.7741,27653.0
2018-03-01 11:05:00,55.07,55.12,55.03,55.06,20129.0,53.7839,53.8327,53.7448,53.7741,20129.0
2018-03-01 11:10:00,55.05,55.05,54.89,54.99,23446.0,53.7644,53.7644,53.6081,53.7058,23446.0
2018-03-01 11:15:00,55.02,55.12,55.01,55.11,32173.0,53.7351,53.8327,53.7253,53.8229,32173.0
2018-03-01 11:20:00,55.13,55.15,55.06,55.15,43017.0,53.8425,53.862,53.7741,53.862,43017.0
2018-03-01 11:25:00,55.15,55.18,54.83,54.9,73715.0,53.862,53.8913,53.5495,53.6179,73715.0
2018-03-01 11:30:00,54.94,54.96,54.85,54.92,74460.0,53.6569,53.6765,53.569,53.6374,74460.0
2018-03-01 11:35:00,54.91,54.97,54.87,54.97,60160.0,53.6276,53.6862,53.5886,53.6862,60160.0
2018-03-01 11:40:00,54.98,55.02,54.95,54.95,53620.0,53.696,53.7351,53.6667,53.6667,53620.0
2018-03-01 11:45:00,54.97,55.05,54.96,55.01,65705.0,53.6862,53.7644,53.6765,53.7253,65705.0
2018-03-01 11:50:00,55.01,55.06,54.99,55.02,70512.0,53.7253,53.7741,53.7058,53.7351,70512.0
2018-03-01 11:55:00,55.03,55.1,54.96,54.97,113085.0,53.7448,53.8132,53.6765,53.6862,113085.0
2018-03-01 12:00:00,54.97,54.98,54.77,54.81,30308.0,53.6862,53.696,53.4909,53.53,30308.0
2018-03-01 12:05:00,54.82,54.95,54.8,54.83,38173.0,53.5397,53.6667,53.5202,53.5495,38173.0
2018-03-01 12:10:00,54.86,54.96,54.86,54.93,15591.0,53.5788,53.6765,53.5788,53.6472,15591.0
2018-03-01 12:15:00,54.92,54.92,54.83,54.84,17497.0,53.6374,53.6374,53.5495,53.5593,17497.0
2018-03-01 12:20:00,54.83,54.83,54.68,54.74,29696.0,53.5495,53.5495,53.403,53.4616,29696.0
2018-03-01 12:25:00,54.74,54.79,54.63,54.7,34636.0,53.4616,53.5104,53.3542,53.4225,34636.0
2018-03-01 12:30:00,54.69,54.69,54.52,54.61,36971.0,53.4128,53.4128,53.2467,53.3346,36971.0
2018-03-01 12:35:00,54.62,54.75,54.61,54.74,49663.0,53.3444,53.4714,53.3346,53.4616,49663.0
2018-03-01 12:40:00,54.74,54.85,54.68,54.82,24458.0,53.4616,53.569,53.403,53.5397,24458.0
2018-03-01 12:45:00,54.78,54.83,54.7,54.83,61255.0,53.5007,53.5495,53.4225,53.5495,61255.0
2018-03-01 12:50:00,54.82,54.82,54.62,54.73,22195.0,53.5397,53.5397,53.3444,53.4518,22195.0
2018-03-01 12:55:00,54.75,54.75,54.59,54.59,50503.0,53.4714,53.4714,53.3151,53.3151,50503.0
2018-03-01 13:00:00,54.58,54.58,54.21,54.22,101689.0,53.3053,53.3053,52.944,52.9537,101689.0
2018-03-01 13:05:00,54.21,54.21,54.02,54.09,60425.0,52.944,52.944,52.7584,52.8268,60425.0
2018-03-01 13:10:00,54.1,54.19,54.05,54.19,35801.0,52.8365,52.9244,52.7877,52.9244,35801.0
2018-03-01 13:15:00,54.18,54.23,54.12,54.16,36635.0,52.9147,52.9635,52.8561,52.8951,36635.0
2018-03-01 13:20:00,54.16,54.23,54.12,54.2,25592.0,52.8951,52.9635,52.8561,52.9342,25592.0
2018-03-01 13:25:00,54.2,54.32,54.2,54.26,45983.0,52.9342,53.0514,52.9342,52.9928,45983.0
2018-03-01 13:30:00,54.26,54.31,54.17,54.17,40124.0,52.9928,53.0416,52.9049,52.9049,40124.0
2018-03-01 13:35:00,54.18,54.22,54.15,54.15,31293.0,52.9147,52.9537,52.8854,52.8854,31293.0
2018-03-01 13:40:00,54.14,54.16,54.03,54.06,58102.0,52.8756,52.8951,52.7682,52.7975,58102.0
2018-03-01 13:45:00,54.06,54.06,53.9,53.99,46751.0,52.7975,52.7975,52.6412,52.7291,46751.0
2018-03-01 13:50:00,53.98,54.12,53.98,54.05,36004.0,52.7193,52.8561,52.7193,52.7877,36004.0
2018-03-01 13:55:00,54.04,54.04,53.81,53.84,43241.0,52.7779,52.7779,52.5533,52.5826,43241.0
2018-03-01 14:00:00,53.84,53.87,53.5,53.63,83025.0,52.5826,52.6119,52.2506,52.3775,83025.0
2018-03-01 14:05:00,53.63,53.72,53.53,53.58,48689.0,52.3775,52.4654,52.2798,52.3287,48689.0
2018-03-01 14:10:00,53.6,53.66,53.39,53.41,54680.0,52.3482,52.4068,52.1431,52.1627,54680.0
2018-03-01 14:15:00,53.39,53.6,53.29,53.59,62815.0,52.1431,52.3482,52.0455,52.3384,62815.0
2018-03-01 14:20:00,53.59,53.74,53.57,53.67,106751.0,52.3384,52.4849,52.3189,52.4166,106751.0
2018-03-01 14:25:00,53.69,53.72,53.6,53.72,70310.0,52.4361,52.4654,52.3482,52.4654,70310.0
2018-03-01 14:30:00,53.72,53.75,53.49,53.57,38508.0,52.4654,52.4947,52.2408,52.3189,38508.0
2018-03-01 14:35:00,53.58,53.59,53.41,53.46,46736.0,52.3287,52.3384,52.1627,52.2115,46736.0
2018-03-01 14:40:00,53.48,53.67,53.48,53.65,72421.0,52.231,52.4166,52.231,52.397,72421.0
2018-03-01 14:45:00,53.62,53.68,53.56,53.57,35228.0,52.3677,52.4263,52.3091,52.3189,35228.0
2018-03-01 14:50:00,53.58,53.66,53.55,53.58,40858.0,52.3287,52.4068,52.2994,52.3287,40858.0
2018-03-01 14:55:00,53.58,53.71,53.57,53.66,61675.0,52.3287,52.4556,52.3189,52.4068,61675.0
2018-03-01 15:00:00,53.65,53.67,53.33,53.35,67291.0,52.397,52.4166,52.0845,52.1041,67291.0
2018-03-01 15:05:00,53.35,53.57,53.3,53.55,102220.0,52.1041,52.3189,52.0552,52.2994,102220.0
2018-03-01 15:10:00,53.55,53.8,53.54,53.76,70104.0,52.2994,52.5435,52.2896,52.5045,70104.0
2018-03-01 15:15:00,53.78,53.83,53.68,53.8,54017.0,52.524,52.5728,52.4263,52.5435,54017.0
2018-03-01 15:20:00,53.8,53.89,53.63,53.63,78338.0,52.5435,52.6314,52.3775,52.3775,78338.0
2018-03-01 15:25:00,53.63,53.81,53.62,53.71,52347.0,52.3775,52.5533,52.3677,52.4556,52347.0
2018-03-01 15:30:00,53.69,53.77,53.55,53.68,93793.0,52.4361,52.5142,52.2994,52.4263,93793.0
2018-03-01 15:35:00,53.68,53.68,53.5,53.52,64053.0,52.4263,52.4263,52.2506,52.2701,64053.0
2018-03-01 15:40:00,53.51,53.61,53.42,53.55,84066.0,52.2603,52.358,52.1724,52.2994,84066.0
2018-03-01 15:45:00,53.54,53.72,53.52,53.66,131959.0,52.2896,52.4654,52.2701,52.4068,131959.0
2018-03-01 15:50:00,53.69,53.76,53.61,53.65,131296.0,52.4361,52.5045,52.358,52.397,131296.0
2018-03-01 15:55:00,53.65,53.69,53.32,53.47,472532.0,52.397,52.4361,52.0748,52.2213,472532.0
2018-03-02 09:30:00,52.9,52.9,52.22,52.63,192549.0,51.6646,51.6646,51.0004,51.4009,192549.0
2018-03-02 09:35:00,52.65,52.76,52.31,52.39,97823.0,51.4204,51.5278,51.0883,51.1665,97823.0
2018-03-02 09:40:00,52.38,52.39,51.87,51.93,121254.0,51.1567,51.1665,50.6586,50.7172,121254.0
2018-03-02 09:45:00,51.94,52.22,51.92,52.17,94857.0,50.727,51.0004,50.7074,50.9516,94857.0
2018-03-02 09:50:00,52.16,52.52,52.16,52.34,56225.0,50.9418,51.2934,50.9418,51.1176,56225.0
2018-03-02 09:55:00,52.33,52.48,52.31,52.45,66037.0,51.1079,51.2544,51.0883,51.2251,66037.0
2018-03-02 10:00:00,52.44,52.62,52.42,52.48,93055.0,51.2153,51.3911,51.1958,51.2544,93055.0
2018-03-02 10:05:00,52.45,52.45,52.13,52.3,125476.0,51.2251,51.2251,50.9125,51.0786,125476.0
2018-03-02 10:10:00,52.3,52.3,52.07,52.15,41657.0,51.0786,51.0786,50.8539,50.9321,41657.0
2018-03-02 10:15:00,52.14,52.23,52.01,52.02,38252.0,50.9223,51.0102,50.7953,50.8051,38252.0
2018-03-02 10:20:00,52.02,52.16,51.91,52.02,39318.0,50.8051,50.9418,50.6977,50.8051,39318.0
2018-03-02 10:25:00,52.02,52.18,52.02,52.09,42940.0,50.8051,50.9614,50.8051,50.8735,42940.0
2018-03-02 10:30:00,52.1,52.15,52.01,52.12,56980.0,50.8832,50.9321,50.7953,50.9028,56980.0
2018-03-02 10:35:00,52.11,52.2,51.96,51.97,53356.0,50.893,50.9809,50.7465,50.7563,53356.0
2018-03-02 10:40:00,51.97,52.22,51.96,52.22,87942.0,50.7563,51.0004,50.7465,51.0004,87942.0
2018-03-02 10:45:00,52.22,52.3,52.18,52.29,97479.0,51.0004,51.0786,50.9614,51.0688,97479.0
2018-03-02 10:50:00,52.31,52.37,52.17,52.32,43731.0,51.0883,51.1469,50.9516,51.0981,43731.0
2018-03-02 10:55:00,52.32,52.39,52.15,52.18,51164.0,51.0981,51.1665,50.9321,50.9614,51164.0
2018-03-02 11:00:00,52.17,52.29,52.14,52.21,32383.0,50.9516,51.0688,50.9223,50.9907,32383.0
2018-03-02 11:05:00,52.2,52.21,52.03,52.03,54238.0,50.9809,50.9907,50.8149,50.8149,54238.0
2018-03-02 11:10:00,52.04,52.1,52.0,52.04,44951.0,50.8246,50.8832,50.7856,50.8246,44951.0
2018-03-02 11:15:00,52.05,52.1,51.9,51.91,35356.0,50.8344,50.8832,50.6879,50.6977,35356.0
2018-03-02 11:20:00,51.91,52.08,51.9,52.07,34895.0,50.6977,50.8637,50.6879,50.8539,34895.0
2018-03-02 11:25:00,52.08,52.35,52.07,52.3,62376.0,50.8637,51.1274,50.8539,51.0786,62376.0
2018-03-02 11:30:00,52.3,52.41,52.3,52.34,90467.0,51.0786,51.186,51.0786,51.1176,90467.0
2018-03-02 11:35:00,52.34,52.39,52.31,52.37,37178.0,51.1176,51.1665,51.0883,51.1469,37178.0
2018-03-02 11:40:00,52.39,52.52,52.37,52.46,48534.0,51.1665,51.2934,51.1469,51.2348,48534.0
2018-03-02 11:45:00,52.46,52.63,52.45,52.63,47875.0,51.2348,51.4009,51.2251,51.4009,47875.0
2018-03-02 11:50:00,52.63,52.72,52.56,52.66,38742.0,51.4009,51.4888,51.3325,51.4302,38742.0
2018-03-02 11:55:00,52.65,52.81,52.61,52.79,31260.0,51.4204,51.5767,51.3813,51.5571,31260.0
2018-03-02 12:00:00,52.79,52.82,52.73,52.74,70551.0,51.5571,51.5864,51.4985,51.5083,70551.0
2018-03-02 12:05:00,52.76,52.77,52.6,52.66,22285.0,51.5278,51.5376,51.3716,51.4302,22285.0
2018-03-02 12:10:00,52.65,52.68,52.54,52.63,22001.0,51.4204,51.4497,51.313,51.4009,22001.0
2018-03-02 12:15:00,52.65,52.7,52.57,52.63,22114.0,51.4204,51.4692,51.3423,51.4009,22114.0
2018-03-02 12:20:00,52.63,52.74,52.6,52.73,24490.0,51.4009,51.5083,51.3716,51.4985,24490.0
2018-03-02 12:25:00,52.73,52.78,52.71,52.74,26237.0,51.4985,51.5474,51.479,51.5083,26237.0
2018-03-02 12:30:00,52.75,52.77,52.66,52.68,20486.0,51.5181,51.5376,51.4302,51.4497,20486.0
2018-03-02 12:35:00,52.7,52.79,52.68,52.7,13380.0,51.4692,51.5571,51.4497,51.4692,13380.0
2018-03-02 12:40:00,52.69,52.8,52.68,52.75,21372.0,51.4595,51.5669,51.4497,51.5181,21372.0
2018-03-02 12:45:00,52.76,52.9,52.75,52.84,34142.0,51.5278,51.6646,51.5181,51.606,34142.0
2018-03-02 12:50:00,52.85,52.97,52.84,52.97,43881.0,51.6157,51.7329,51.606,51.7329,43881.0
2018-03-02 12:55:00,52.96,52.97,52.84,52.94,76845.0,51.7232,51.7329,51.606,51.7036,76845.0
2018-03-02 13:00:00,52.92,52.96,52.85,52.87,18751.0,51.6841,51.7232,51.6157,51.6353,18751.0
2018-03-02 13:05:00,52.87,52.89,52.79,52.81,15805.0,51.6353,51.6548,51.5571,51.5767,15805.0
2018-03-02 13:10:00,52.8,52.81,52.68,52.68,21291.0,51.5669,51.5767,51.4497,51.4497,21291.0
2018-03-02 13:15:00,52.67,52.77,52.67,52.73,13499.0,51.4399,51.5376,51.4399,51.4985,13499.0
2018-03-02 13:20:00,52.73,52.76,52.66,52.68,11839.0,51.4985,51.5278,51.4302,51.4497,11839.0
2018-03-02 13:25:00,52.66,52.72,52.62,52.63,18918.0,51.4302,51.4888,51.3911,51.4009,18918.0
2018-03-02 13:30:00,52.62,52.71,52.58,52.58,15096.0,51.3911,51.479,51.352,51.352,15096.0
2018-03-02 13:35:00,52.58,52.62,52.53,52.59,28065.0,51.352,51.3911,51.3032,51.3618,28065.0
2018-03-02 13:40:00,52.59,52.67,52.58,52.66,33695.0,51.3618,51.4399,51.352,51.4302,33695.0
2018-03-02 13:45:00,52.66,52.79,52.66,52.78,24240.0,51.4302,51.5571,51.4302,51.5474,24240.0
2018-03-02 13:50:00,52.82,52.82,52.69,52.71,22579.0,51.5864,51.5864,51.4595,51.479,22579.0
2018-03-02 13:55:00,52.7,52.7,52.62,52.65,39733.0,51.4692,51.4692,51.3911,51.4204,39733.0
2018-03-02 14:00:00,52.66,52.94,52.65,52.91,47685.0,51.4302,51.7036,51.4204,51.6743,47685.0
2018-03-02 14:05:00,52.92,52.96,52.89,52.91,16578.0,51.6841,51.7232,51.6548,51.6743,16578.0
2018-03-02 14:10:00,52.91,53.07,52.91,53.03,32281.0,51.6743,51.8306,51.6743,51.7915,32281.0
2018-03-02 14:15:00,53.03,53.16,53.03,53.09,58363.0,51.7915,51.9185,51.7915,51.8501,58363.0
2018-03-02 14:20:00,53.11,53.12,53.01,53.01,15676.0,51.8697,51.8794,51.772,51.772,15676.0
2018-03-02 14:25:00,53.02,53.11,53.01,53.07,44009.0,51.7818,51.8697,51.772,51.8306,44009.0
2018-03-02 14:30:00,53.07,53.15,53.05,53.07,59285.0,51.8306,51.9087,51.8111,51.8306,59285.0
2018-03-02 14:35:00,53.07,53.08,52.98,53.08,35472.0,51.8306,51.8404,51.7427,51.8404,35472.0
2018-03-02 14:40:00,53.09,53.15,53.01,53.07,38007.0,51.8501,51.9087,51.772,51.8306,38007.0
2018-03-02 14:45:00,53.06,53.1,53.04,53.09,26585.0,51.8208,51.8599,51.8013,51.8501,26585.0
2018-03-02 14:50:00,53.1,53.16,53.03,53.04,37829.0,51.8599,51.9185,51.7915,51.8013,37829.0
2018-03-02 14:55:00,53.04,53.04,52.94,52.95,38154.0,51.8013,51.8013,51.7036,51.7134,38154.0
2018-03-02 15:00:00,52.95,52.95,52.78,52.81,35337.0,51.7134,51.7134,51.5474,51.5767,35337.0
2018-03-02 15:05:00,52.8,52.83,52.72,52.83,39115.0,51.5669,51.5962,51.4888,51.5962,39115.0
2018-03-02 15:10:00,52.83,52.85,52.78,52.79,57779.0,51.5962,51.6157,51.5474,51.5571,57779.0
2018-03-02 15:15:00,52.8,52.96,52.79,52.94,63592.0,51.5669,51.7232,51.5571,51.7036,63592.0
2018-03-02 15:20:00,52.96,52.98,52.9,52.94,38010.0,51.7232,51.7427,51.6646,51.7036,38010.0
2018-03-02 15:25:00,52.96,53.08,52.96,53.05,59719.0,51.7232,51.8404,51.7232,51.8111,59719.0
2018-03-02 15:30:00,53.05,53.16,53.04,53.14,71969.0,51.8111,51.9185,51.8013,51.899,71969.0
2018-03-02 15:35:00,53.14,53.33,53.11,53.32,88360.0,51.899,52.0845,51.8697,52.0748,88360.0
2018-03-02 15:40:00,53.33,53.41,53.3,53.38,115903.0,52.0845,52.1627,52.0552,52.1334,115903.0
2018-03-02 15:45:00,53.38,53.38,53.23,53.27,94469.0,52.1334,52.1334,51.9869,52.0259,94469.0
2018-03-02 15:50:00,53.27,53.36,53.27,53.29,114680.0,52.0259,52.1138,52.0259,52.0455,114680.0
2018-03-02 15:55:00,53.3,53.32,53.17,53.18,232358.0,52.0552,52.0748,51.9283,51.938,232358.0
2018-03-05 09:30:00,52.87,53.1,52.69,53.09,80187.0,51.6353,51.8599,51.4595,51.8501,80187.0
2018-03-05 09:35:00,53.13,53.14,52.96,53.01,37991.0,51.8892,51.899,51.7232,51.772,37991.0
2018-03-05 09:40:00,53.01,53.28,53.0,53.09,52398.0,51.772,52.0357,51.7622,51.8501,52398.0
2018-03-05 09:45:00,53.04,53.12,52.86,52.88,25556.0,51.8013,51.8794,51.6255,51.645,25556.0
2018-03-05 09:50:00,52.88,53.0,52.73,52.93,77727.0,51.645,51.7622,51.4985,51.6939,77727.0
2018-03-05 09:55:00,52.93,52.98,52.88,52.91,33157.0,51.6939,51.7427,51.645,51.6743,33157.0
2018-03-05 10:00:00,52.93,53.02,52.86,52.89,56323.0,51.6939,51.7818,51.6255,51.6548,56323.0
2018-03-05 10:05:00,52.89,52.94,52.78,52.89,26558.0,51.6548,51.7036,51.5474,51.6548,26558.0
2018-03-05 10:10:00,52.93,52.94,52.81,52.85,21509.0,51.6939,51.7036,51.5767,51.6157,21509.0
2018-03-05 10:15:00,52.87,53.03,52.86,53.02,32780.0,51.6353,51.7915,51.6255,51.7818,32780.0
2018-03-05 10:20:00,53.01,53.01,52.95,52.98,22464.0,51.772,51.772,51.7134,51.7427,22464.0
2018-03-05 10:25:00,52.96,52.96,52.92,52.95,60367.0,51.7232,51.7232,51.6841,51.7134,60367.0
2018-03-05 10:30:00,52.95,52.98,52.92,52.94,42722.0,51.7134,51.7427,51.6841,51.7036,42722.0
2018-03-05 10:35:00,52.95,53.13,52.94,53.13,10815.0,51.7134,51.8892,51.7036,51.8892,10815.0
2018-03-05 10:40:00,53.15,53.27,53.14,53.2,19971.0,51.9087,52.0259,51.899,51.9576,19971.0
2018-03-05 10:45:00,53.21,53.23,53.12,53.2,21053.0,51.9673,51.9869,51.8794,51.9576,21053.0
2018-03-05 10:50:00,53.21,53.25,53.17,53.2,30760.0,51.9673,52.0064,51.9283,51.9576,30760.0
2018-03-05 10:55:00,53.2,53.36,53.19,53.34,30834.0,51.9576,52.1138,51.9478,52.0943,30834.0
2018-03-05 11:00:00,53.34,53.47,53.31,53.41,32115.0,52.0943,52.2213,52.065,52.1627,32115.0
2018-03-05 11:05:00,53.4,53.56,53.36,53.46,28608.0,52.1529,52.3091,52.1138,52.2115,28608.0
2018-03-05 11:10:00,53.45,53.53,53.37,53.44,28369.0,52.2017,52.2798,52.1236,52.192,28369.0
2018-03-05 11:15:00,53.44,53.44,53.38,53.44,13227.0,52.192,52.192,52.1334,52.192,13227.0
2018-03-05 11:20:00,53.45,53.59,53.44,53.54,31383.0,52.2017,52.3384,52.192,52.2896,31383.0
2018-03-05 11:25:00,53.55,53.57,53.47,53.52,16629.0,52.2994,52.3189,52.2213,52.2701,16629.0
2018-03-05 11:30:00,53.51,53.56,53.5,53.5,21633.0,52.2603,52.3091,52.2506,52.2506,21633.0
2018-03-05 11:35:00,53.5,53.54,53.48,53.53,15643.0,52.2506,52.2896,52.231,52.2798,15643.0
2018-03-05 11:40:00,53.54,53.59,53.53,53.55,27788.0,52.2896,52.3384,52.2798,52.2994,27788.0
2018-03-05 11:45:00,53.56,53.61,53.55,53.57,21860.0,52.3091,52.358,52.2994,52.3189,21860.0
2018-03-05 11:50:00,53.56,53.66,53.55,53.6,27246.0,52.3091,52.4068,52.2994,52.3482,27246.0
2018-03-05 11:55:00,53.59,53.62,53.51,53.59,19863.0,52.3384,52.3677,52.2603,52.3384,19863.0
2018-03-05 12:00:00,53.58,53.61,53.56,53.59,20585.0,52.3287,52.358,52.3091,52.3384,20585.0
2018-03-05 12:05:00,53.61,53.64,53.57,53.61,15177.0,52.358,52.3873,52.3189,52.358,15177.0
2018-03-05 12:10:00,53.61,53.64,53.46,53.51,49070.0,52.358,52.3873,52.2115,52.2603,49070.0
2018-03-05 12:15:00,53.52,53.53,53.49,53.49,15320.0,52.2701,52.2798,52.2408,52.2408,15320.0
2018-03-05 12:20:00,53.48,53.48,53.38,53.4,33233.0,52.231,52.231,52.1334,52.1529,33233.0
2018-03-05 12:25:00,53.39,53.44,53.38,53.44,18041.0,52.1431,52.192,52.1334,52.192,18041.0
2018-03-05 12:30:00,53.43,53.44,53.29,53.32,34692.0,52.1822,52.192,52.0455,52.0748,34692.0
2018-03-05 12:35:00,53.32,53.41,53.31,53.4,14770.0,52.0748,52.1627,52.065,52.1529,14770.0
2018-03-05 12:40:00,53.4,53.41,53.38,53.4,15616.0,52.1529,52.1627,52.1334,52.1529,15616.0
2018-03-05 12:45:00,53.41,53.5,53.4,53.5,32356.0,52.1627,52.2506,52.1529,52.2506,32356.0
2018-03-05 12:50:00,53.5,53.5,53.4,53.42,36743.0,52.2506,52.2506,52.1529,52.1724,36743.0
2018-03-05 12:55:00,53.41,53.59,53.39,53.56,32532.0,52.1627,52.3384,52.1431,52.3091,32532.0
2018-03-05 13:00:00,53.57,53.63,53.55,53.61,27934.0,52.3189,52.3775,52.2994,52.358,27934.0
2018-03-05 13:05:00,53.6,53.64,53.51,53.53,29760.0,52.3482,52.3873,52.2603,52.2798,29760.0
2018-03-05 13:10:00,53.53,53.69,53.53,53.66,18855.0,52.2798,52.4361,52.2798,52.4068,18855.0
2018-03-05 13:15:00,53.68,53.7,53.57,53.59,19882.0,52.4263,52.4459,52.3189,52.3384,19882.0
2018-03-05 13:20:00,53.59,53.6,53.54,53.57,31087.0,52.3384,52.3482,52.2896,52.3189,31087.0
2018-03-05 13:25:00,53.56,53.58,53.49,53.55,34890.0,52.3091,52.3287,52.2408,52.2994,34890.0
2018-03-05 13:30:00,53.58,53.58,53.32,53.34,29541.0,52.3287,52.3287,52.0748,52.0943,29541.0
2018-03-05 13:35:00,53.32,53.44,53.29,53.44,20972.0,52.0748,52.192,52.0455,52.192,20972.0
2018-03-05 13:40:00,53.44,53.46,53.4,53.41,21046.0,52.192,52.2115,52.1529,52.1627,21046.0
2018-03-05 13:45:00,53.4,53.44,53.34,53.36,19526.0,52.1529,52.192,52.0943,52.1138,19526.0
2018-03-05 13:50:00,53.36,53.42,53.35,53.39,21784.0,52.1138,52.1724,52.1041,52.1431,21784.0
2018-03-05 13:55:00,53.39,53.47,53.38,53.44,25462.0,52.1431,52.2213,52.1334,52.192,25462.0
2018-03-05 14:00:00,53.44,53.49,53.42,53.43,36214.0,52.192,52.2408,52.1724,52.1822,36214.0
2018-03-05 14:05:00,53.43,53.43,53.33,53.34,29784.0,52.1822,52.1822,52.0845,52.0943,29784.0
2018-03-05 14:10:00,53.34,53.38,53.19,53.21,40166.0,52.0943,52.1334,51.9478,51.9673,40166.0
2018-03-05 14:15:00,53.22,53.23,53.05,53.05,41175.0,51.9771,51.9869,51.8111,51.8111,41175.0
2018-03-05 14:20:00,53.06,53.2,53.06,53.18,28592.0,51.8208,51.9576,51.8208,51.938,28592.0
2018-03-05 14:25:00,53.18,53.24,53.13,53.14,41962.0,51.938,51.9966,51.8892,51.899,41962.0
2018-03-05 14:30:00,53.15,53.24,53.14,53.22,53783.0,51.9087,51.9966,51.899,51.9771,53783.0
2018-03-05 14:35:00,53.22,53.3,53.15,53.29,51127.0,51.9771,52.0552,51.9087,52.0455,51127.0
2018-03-05 14:40:00,53.3,53.38,53.26,53.37,35660.0,52.0552,52.1334,52.0162,52.1236,35660.0
2018-03-05 14:45:00,53.38,53.38,53.26,53.28,45661.0,52.1334,52.1334,52.0162,52.0357,45661.0
2018-03-05 14:50:00,53.27,53.3,53.25,53.28,19095.0,52.0259,52.0552,52.0064,52.0357,19095.0
2018-03-05 14:55:00,53.29,53.37,53.27,53.36,47315.0,52.0455,52.1236,52.0259,52.1138,47315.0
2018-03-05 15:00:00,53.35,53.41,53.35,53.36,31622.0,52.1041,52.1627,52.1041,52.1138,31622.0
2018-03-05 15:05:00,53.36,53.48,53.35,53.38,59649.0,52.1138,52.231,52.1041,52.1334,59649.0
2018-03-05 15:10:00,53.38,53.42,53.35,53.41,36612.0,52.1334,52.1724,52.1041,52.1627,36612.0
2018-03-05 15:15:00,53.4,53.4,53.35,53.35,31423.0,52.1529,52.1529,52.1041,52.1041,31423.0
2018-03-05 15:20:00,53.36,53.42,53.35,53.41,47899.0,52.1138,52.1724,52.1041,52.1627,47899.0
2018-03-05 15:25:00,53.42,53.42,53.24,53.25,102005.0,52.1724,52.1724,51.9966,52.0064,102005.0
2018-03-05 15:30:00,53.26,53.37,53.24,53.33,59634.0,52.0162,52.1236,51.9966,52.0845,59634.0
2018-03-05 15:35:00,53.33,53.34,53.27,53.29,47046.0,52.0845,52.0943,52.0259,52.0455,47046.0
2018-03-05 15:40:00,53.29,53.32,53.25,53.26,80637.0,52.0455,52.0748,52.0064,52.0162,80637.0
2018-03-05 15:45:00,53.26,53.28,53.19,53.19,99226.0,52.0162,52.0357,51.9478,51.9478,99226.0
2018-03-05 15:50:00,53.17,53.22,53.16,53.22,118747.0,51.9283,51.9771,51.9185,51.9771,118747.0
2018-03-05 15:55:00,53.22,53.23,53.16,53.18,168035.0,51.9771,51.9869,51.9185,51.938,168035.0
2018-03-06 09:30:00,53.34,53.38,53.12,53.14,105058.0,52.0943,52.1334,51.8794,51.899,105058.0
2018-03-06 09:35:00,53.17,53.36,53.04,53.32,57805.0,51.9283,52.1138,51.8013,52.0748,57805.0
2018-03-06 09:40:00,53.31,53.31,53.13,53.15,32831.0,52.065,52.065,51.8892,51.9087,32831.0
2018-03-06 09:45:00,53.13,53.15,52.91,53.03,66260.0,51.8892,51.9087,51.6743,51.7915,66260.0
2018-03-06 09:50:00,53.02,53.06,52.93,53.05,103123.0,51.7818,51.8208,51.6939,51.8111,103123.0
2018-03-06 09:55:00,53.06,53.09,52.98,53.04,38644.0,51.8208,51.8501,51.7427,51.8013,38644.0
2018-03-06 10:00:00,53.06,53.07,52.9,52.99,28888.0,51.8208,51.8306,51.6646,51.7525,28888.0
2018-03-06 10:05:00,52.99,53.12,52.99,53.01,62331.0,51.7525,51.8794,51.7525,51.772,62331.0
2018-03-06 10:10:00,53.02,53.18,52.98,53.15,36975.0,51.7818,51.938,51.7427,51.9087,36975.0
2018-03-06 10:15:00,53.14,53.29,53.13,53.24,51026.0,51.899,52.0455,51.8892,51.9966,51026.0
2018-03-06 10:20:00,53.24,53.33,53.18,53.27,39611.0,51.9966,52.0845,51.938,52.0259,39611.0
2018-03-06 10:25:00,53.28,53.36,53.27,53.31,33939.0,52.0357,52.1138,52.0259,52.065,33939.0
2018-03-06 10:30:00,53.3,53.35,53.2,53.25,33275.0,52.0552,52.1041,51.9576,52.0064,33275.0
2018-03-06 10:35:00,53.26,53.45,53.24,53.45,45422.0,52.0162,52.2017,51.9966,52.2017,45422.0
2018-03-06 10:40:00,53.43,53.45,53.3,53.41,41948.0,52.1822,52.2017,52.0552,52.1627,41948.0
2018-03-06 10:45:00,53.4,53.4,53.29,53.29,23357.0,52.1529,52.1529,52.0455,52.0455,23357.0
2018-03-06 10:50:00,53.29,53.34,53.21,53.26,35075.0,52.0455,52.0943,51.9673,52.0162,35075.0
2018-03-06 10:55:00,53.24,53.31,53.17,53.22,23692.0,51.9966,52.065,51.9283,51.9771,23692.0
2018-03-06 11:00:00,53.22,53.3,53.2,53.26,22388.0,51.9771,52.0552,51.9576,52.0162,22388.0
2018-03-06 11:05:00,53.25,53.33,53.24,53.29,34818.0,52.0064,52.0845,51.9966,52.0455,34818.0
2018-03-06 11:10:00,53.3,53.37,53.26,53.35,24825.0,52.0552,52.1236,52.0162,52.1041,24825.0
2018-03-06 11:15:00,53.35,53.37,53.22,53.3,28542.0,52.1041,52.1236,51.9771,52.0552,28542.0
2018-03-06 11:20:00,53.3,53.36,53.24,53.27,21869.0,52.0552,52.1138,51.9966,52.0259,21869.0
2018-03-06 11:25:00,53.25,53.27,53.2,53.23,47172.0,52.0064,52.0259,51.9576,51.9869,47172.0
2018-03-06 11:30:00,53.24,53.26,53.16,53.2,42296.0,51.9966,52.0162,51.9185,51.9576,42296.0
2018-03-06 11:35:00,53.19,53.24,53.17,53.2,35981.0,51.9478,51.9966,51.9283,51.9576,35981.0
2018-03-06 11:40:00,53.2,53.34,53.18,53.31,28269.0,51.9576,52.0943,51.938,52.065,28269.0
2018-03-06 11:45:00,53.31,53.33,53.28,53.3,38180.0,52.065,52.0845,52.0357,52.0552,38180.0
2018-03-06 11:50:00,53.3,53.43,53.28,53.41,45686.0,52.0552,52.1822,52.0357,52.1627,45686.0
2018-03-06 11:55:00,53.41,53.59,53.38,53.57,36351.0,52.1627,52.3384,52.1334,52.3189,36351.0
2018-03-06 12:00:00,53.57,53.62,53.55,53.57,24960.0,52.3189,52.3677,52.2994,52.3189,24960.0
2018-03-06 12:05:00,53.6,53.6,53.44,53.46,23948.0,52.3482,52.3482,52.192,52.2115,23948.0
2018-03-06 12:10:00,53.46,53.59,53.45,53.58,24239.0,52.2115,52.3384,52.2017,52.3287,24239.0
2018-03-06 12:15:00,53.58,53.65,53.53,53.64,20906.0,52.3287,52.397,52.2798,52.3873,20906.0
2018-03-06 12:20:00,53.63,53.69,53.53,53.56,31601.0,52.3775,52.4361,52.2798,52.3091,31601.0
2018-03-06 12:25:00,53.57,53.63,53.55,53.55,16136.0,52.3189,52.3775,52.2994,52.2994,16136.0
2018-03-06 12:30:00,53.54,53.63,53.53,53.63,19440.0,52.2896,52.3775,52.2798,52.3775,19440.0
2018-03-06 12:35:00,53.62,53.66,53.58,53.65,22842.0,52.3677,52.4068,52.3287,52.397,22842.0
2018-03-06 12:40:00,53.64,53.73,53.63,53.73,39404.0,52.3873,52.4752,52.3775,52.4752,39404.0
2018-03-06 12:45:00,53.73,53.77,53.71,53.76,34853.0,52.4752,52.5142,52.4556,52.5045,34853.0
2018-03-06 12:50:00,53.77,53.83,53.75,53.81,56318.0,52.5142,52.5728,52.4947,52.5533,56318.0
2018-03-06 12:55:00,53.82,53.99,53.81,53.96,38963.0,52.5631,52.7291,52.5533,52.6998,38963.0
2018-03-06 13:00:00,53.98,54.0,53.91,53.91,25663.0,52.7193,52.7389,52.651,52.651,25663.0
2018-03-06 13:05:00,53.92,54.02,53.9,53.96,86950.0,52.6607,52.7584,52.6412,52.6998,86950.0
2018-03-06 13:10:00,53.97,54.02,53.95,53.95,37983.0,52.7096,52.7584,52.69,52.69,37983.0
2018-03-06 13:15:00,53.95,54.0,53.9,53.91,20228.0,52.69,52.7389,52.6412,52.651,20228.0
2018-03-06 13:20:00,53.92,53.96,53.86,53.94,28387.0,52.6607,52.6998,52.6021,52.6803,28387.0
2018-03-06 13:25:00,53.93,53.97,53.83,53.84,25309.0,52.6705,52.7096,52.5728,52.5826,25309.0
2018-03-06 13:30:00,53.85,53.88,53.7,53.76,36674.0,52.5924,52.6217,52.4459,52.5045,36674.0
2018-03-06 13:35:00,53.76,53.77,53.67,53.67,23076.0,52.5045,52.5142,52.4166,52.4166,23076.0
2018-03-06 13:40:00,53.67,53.76,53.66,53.73,15525.0,52.4166,52.5045,52.4068,52.4752,15525.0
2018-03-06 13:45:00,53.74,53.75,53.55,53.57,24786.0,52.4849,52.4947,52.2994,52.3189,24786.0
2018-03-06 13:50:00,53.57,53.62,53.56,53.62,18852.0,52.3189,52.3677,52.3091,52.3677,18852.0
2018-03-06 13:55:00,53.59,53.69,53.56,53.66,22679.0,52.3384,52.4361,52.3091,52.4068,22679.0
2018-03-06 14:00:00,53.68,53.73,53.66,53.7,11064.0,52.4263,52.4752,52.4068,52.4459,11064.0
2018-03-06 14:05:00,53.71,53.82,53.67,53.79,31913.0,52.4556,52.5631,52.4166,52.5338,31913.0
2018-03-06 14:10:00,53.78,53.82,53.74,53.77,15441.0,52.524,52.5631,52.4849,52.5142,15441.0
2018-03-06 14:15:00,53.75,53.81,53.73,53.77,22533.0,52.4947,52.5533,52.4752,52.5142,22533.0
2018-03-06 14:20:00,53.77,53.82,53.77,53.8,17042.0,52.5142,52.5631,52.5142,52.5435,17042.0
2018-03-06 14:25:00,53.8,53.82,53.72,53.81,53498.0,52.5435,52.5631,52.4654,52.5533,53498.0
2018-03-06 14:30:00,53.81,53.94,53.8,53.91,37931.0,52.5533,52.6803,52.5435,52.651,37931.0
2018-03-06 14:35:00,53.92,53.94,53.89,53.92,33993.0,52.6607,52.6803,52.6314,52.6607,33993.0
2018-03-06 14:40:00,53.91,53.93,53.81,53.85,33456.0,52.651,52.6705,52.5533,52.5924,33456.0
2018-03-06 14:45:00,53.85,53.85,53.8,53.84,32886.0,52.5924,52.5924,52.5435,52.5826,32886.0
2018-03-06 14:50:00,53.84,53.85,53.77,53.8,21588.0,52.5826,52.5924,52.5142,52.5435,21588.0
2018-03-06 14:55:00,53.8,53.85,53.79,53.85,28979.0,52.5435,52.5924,52.5338,52.5924,28979.0
2018-03-06 15:00:00,53.85,53.88,53.77,53.8,33052.0,52.5924,52.6217,52.5142,52.5435,33052.0
2018-03-06 15:05:00,53.8,53.86,53.8,53.84,21813.0,52.5435,52.6021,52.5435,52.5826,21813.0
2018-03-06 15:10:00,53.82,53.84,53.79,53.8,29005.0,52.5631,52.5826,52.5338,52.5435,29005.0
2018-03-06 15:15:00,53.8,53.83,53.78,53.82,37168.0,52.5435,52.5728,52.524,52.5631,37168.0
2018-03-06 15:20:00,53.82,53.85,53.79,53.81,55059.0,52.5631,52.5924,52.5338,52.5533,55059.0
2018-03-06 15:25:00,53.8,53.81,53.74,53.79,75871.0,52.5435,52.5533,52.4849,52.5338,75871.0
2018-03-06 15:30:00,53.8,53.81,53.74,53.75,84685.0,52.5435,52.5533,52.4849,52.4947,84685.0
2018-03-06 15:35:00,53.75,53.81,53.71,53.73,64650.0,52.4947,52.5533,52.4556,52.4752,64650.0
2018-03-06 15:40:00,53.74,53.81,53.7,53.73,154347.0,52.4849,52.5533,52.4459,52.4752,154347.0
2018-03-06 15:45:00,53.74,53.81,53.61,53.63,152120.0,52.4849,52.5533,52.358,52.3775,152120.0
2018-03-06 15:50:00,53.55,53.69,53.52,53.55,209158.0,52.2994,52.4361,52.2701,52.2994,209158.0
2018-03-06 15:55:00,53.54,53.59,53.47,53.58,314419.0,52.2896,52.3384,52.2213,52.3287,314419.0
2018-03-07 09:30:00,53.12,53.46,53.04,53.45,55957.0,51.8794,52.2115,51.8013,52.2017,55957.0
2018-03-07 09:35:00,53.45,53.65,53.44,53.56,44041.0,52.2017,52.397,52.192,52.3091,44041.0
2018-03-07 09:40:00,53.62,53.72,53.61,53.67,22453.0,52.3677,52.4654,52.358,52.4166,22453.0
2018-03-07 09:45:00,53.66,53.8,53.55,53.55,27244.0,52.4068,52.5435,52.2994,52.2994,27244.0
2018-03-07 09:50:00,53.54,53.73,53.51,53.67,73676.0,52.2896,52.4752,52.2603,52.4166,73676.0
2018-03-07 09:55:00,53.66,53.8,53.64,53.77,25822.0,52.4068,52.5435,52.3873,52.5142,25822.0
2018-03-07 10:00:00,53.77,53.83,53.74,53.83,30473.0,52.5142,52.5728,52.4849,52.5728,30473.0
2018-03-07 10:05:00,53.82,53.84,53.75,53.79,29673.0,52.5631,52.5826,52.4947,52.5338,29673.0
2018-03-07 10:10:00,53.79,53.87,53.66,53.71,23490.0,52.5338,52.6119,52.4068,52.4556,23490.0
2018-03-07 10:15:00,53.7,53.82,53.7,53.79,24134.0,52.4459,52.5631,52.4459,52.5338,24134.0
2018-03-07 10:20:00,53.78,53.9,53.74,53.86,60950.0,52.524,52.6412,52.4849,52.6021,60950.0
2018-03-07 10:25:00,53.86,53.95,53.85,53.87,31004.0,52.6021,52.69,52.5924,52.6119,31004.0
2018-03-07 10:30:00,53.88,53.91,53.83,53.91,10214.0,52.6217,52.651,52.5728,52.651,10214.0
2018-03-07 10:35:00,53.92,53.93,53.85,53.91,12409.0,52.6607,52.6705,52.5924,52.651,12409.0
2018-03-07 10:40:00,53.92,53.97,53.89,53.92,20185.0,52.6607,52.7096,52.6314,52.6607,20185.0
2018-03-07 10:45:00,53.91,53.92,53.86,53.9,16202.0,52.651,52.6607,52.6021,52.6412,16202.0
2018-03-07 10:50:00,53.9,53.95,53.89,53.9,16715.0,52.6412,52.69,52.6314,52.6412,16715.0
2018-03-07 10:55:00,53.89,53.89,53.82,53.88,14755.0,52.6314,52.6314,52.5631,52.6217,14755.0
2018-03-07 11:00:00,53.85,53.88,53.72,53.75,20176.0,52.5924,52.6217,52.4654,52.4947,20176.0
2018-03-07 11:05:00,53.74,53.79,53.73,53.74,21204.0,52.4849,52.5338,52.4752,52.4849,21204.0
2018-03-07 11:10:00,53.74,53.74,53.68,53.74,20734.0,52.4849,52.4849,52.4263,52.4849,20734.0
2018-03-07 11:15:00,53.74,53.81,53.7,53.7,26628.0,52.4849,52.5533,52.4459,52.4459,26628.0
2018-03-07 11:20:00,53.69,53.7,53.63,53.63,23492.0,52.4361,52.4459,52.3775,52.3775,23492.0
2018-03-07 11:25:00,53.63,53.66,53.58,53.65,21102.0,52.3775,52.4068,52.3287,52.397,21102.0
2018-03-07 11:30:00,53.66,53.7,53.63,53.65,14978.0,52.4068,52.4459,52.3775,52.397,14978.0
2018-03-07 11:35:00,53.66,53.77,53.66,53.72,20095.0,52.4068,52.5142,52.4068,52.4654,20095.0
2018-03-07 11:40:00,53.72,53.83,53.72,53.79,38225.0,52.4654,52.5728,52.4654,52.5338,38225.0
2018-03-07 11:45:00,53.79,53.79,53.72,53.72,23808.0,52.5338,52.5338,52.4654,52.4654,23808.0
2018-03-07 11:50:00,53.72,53.77,53.72,53.72,13248.0,52.4654,52.5142,52.4654,52.4654,13248.0
2018-03-07 11:55:00,53.72,53.73,53.62,53.62,17918.0,52.4654,52.4752,52.3677,52.3677,17918.0
2018-03-07 12:00:00,53.63,53.65,53.51,53.54,25436.0,52.3775,52.397,52.2603,52.2896,25436.0
2018-03-07 12:05:00,53.54,53.63,53.54,53.6,31596.0,52.2896,52.3775,52.2896,52.3482,31596.0
2018-03-07 12:10:00,53.6,53.67,53.51,53.65,75957.0,52.3482,52.4166,52.2603,52.397,75957.0
2018-03-07 12:15:00,53.64,53.7,53.62,53.68,17820.0,52.3873,52.4459,52.3677,52.4263,17820.0
2018-03-07 12:20:00,53.68,53.69,53.58,53.64,35619.0,52.4263,52.4361,52.3287,52.3873,35619.0
2018-03-07 12:25:00,53.63,53.7,53.62,53.68,13661.0,52.3775,52.4459,52.3677,52.4263,13661.0
2018-03-07 12:30:00,53.69,53.73,53.66,53.72,18201.0,52.4361,52.4752,52.4068,52.4654,18201.0
2018-03-07 12:35:00,53.73,53.77,53.65,53.67,15077.0,52.4752,52.5142,52.397,52.4166,15077.0
2018-03-07 12:40:00,53.68,53.76,53.67,53.76,13518.0,52.4263,52.5045,52.4166,52.5045,13518.0
2018-03-07 12:45:00,53.76,53.83,53.74,53.79,15134.0,52.5045,52.5728,52.4849,52.5338,15134.0
2018-03-07 12:50:00,53.8,53.82,53.77,53.77,10341.0,52.5435,52.5631,52.5142,52.5142,10341.0
2018-03-07 12:55:00,53.77,53.79,53.76,53.76,12904.0,52.5142,52.5338,52.5045,52.5045,12904.0
2018-03-07 13:00:00,53.76,53.8,53.7,53.7,25332.0,52.5045,52.5435,52.4459,52.4459,25332.0
2018-03-07 13:05:00,53.7,53.7,53.59,53.64,36031.0,52.4459,52.4459,52.3384,52.3873,36031.0
2018-03-07 13:10:00,53.65,53.68,53.54,53.59,26008.0,52.397,52.4263,52.2896,52.3384,26008.0
2018-03-07 13:15:00,53.59,53.6,53.5,53.58,37821.0,52.3384,52.3482,52.2506,52.3287,37821.0
2018-03-07 13:20:00,53.57,53.65,53.53,53.65,28512.0,52.3189,52.397,52.2798,52.397,28512.0
2018-03-07 13:25:00,53.64,53.78,53.64,53.76,47254.0,52.3873,52.524,52.3873,52.5045,47254.0
2018-03-07 13:30:00,53.76,53.78,53.65,53.68,53786.0,52.5045,52.524,52.397,52.4263,53786.0
2018-03-07 13:35:00,53.7,53.71,53.68,53.7,10762.0,52.4459,52.4556,52.4263,52.4459,10762.0
2018-03-07 13:40:00,53.69,53.72,53.67,53.69,17400.0,52.4361,52.4654,52.4166,52.4361,17400.0
2018-03-07 13:45:00,53.69,53.72,53.66,53.71,43830.0,52.4361,52.4654,52.4068,52.4556,43830.0
2018-03-07 13:50:00,53.72,53.79,53.72,53.79,19078.0,52.4654,52.5338,52.4654,52.5338,19078.0
2018-03-07 13:55:00,53.78,53.81,53.75,53.8,13605.0,52.524,52.5533,52.4947,52.5435,13605.0
2018-03-07 14:00:00,53.8,53.81,53.72,53.74,26842.0,52.5435,52.5533,52.4654,52.4849,26842.0
2018-03-07 14:05:00,53.74,53.76,53.71,53.74,15286.0,52.4849,52.5045,52.4556,52.4849,15286.0
2018-03-07 14:10:00,53.75,53.86,53.75,53.86,19599.0,52.4947,52.6021,52.4947,52.6021,19599.0
2018-03-07 14:15:00,53.87,53.88,53.82,53.82,20555.0,52.6119,52.6217,52.5631,52.5631,20555.0
2018-03-07 14:20:00,53.82,53.82,53.74,53.8,28994.0,52.5631,52.5631,52.4849,52.5435,28994.0
2018-03-07 14:25:00,53.79,53.82,53.76,53.77,18220.0,52.5338,52.5631,52.5045,52.5142,18220.0
2018-03-07 14:30:00,53.77,53.88,53.77,53.87,21090.0,52.5142,52.6217,52.5142,52.6119,21090.0
2018-03-07 14:35:00,53.87,53.88,53.82,53.83,20110.0,52.6119,52.6217,52.5631,52.5728,20110.0
2018-03-07 14:40:00,53.84,53.86,53.83,53.85,19490.0,52.5826,52.6021,52.5728,52.5924,19490.0
2018-03-07 14:45:00,53.84,53.88,53.82,53.88,28143.0,52.5826,52.6217,52.5631,52.6217,28143.0
2018-03-07 14:50:00,53.88,53.9,53.76,53.77,27668.0,52.6217,52.6412,52.5045,52.5142,27668.0
2018-03-07 14:55:00,53.77,53.84,53.76,53.83,20965.0,52.5142,52.5826,52.5045,52.5728,20965.0
2018-03-07 15:00:00,53.84,53.87,53.83,53.86,22863.0,52.5826,52.6119,52.5728,52.6021,22863.0
2018-03-07 15:05:00,53.86,53.94,53.86,53.9,42655.0,52.6021,52.6803,52.6021,52.6412,42655.0
2018-03-07 15:10:00,53.9,53.94,53.89,53.92,25990.0,52.6412,52.6803,52.6314,52.6607,25990.0
2018-03-07 15:15:00,53.92,53.94,53.91,53.92,28398.0,52.6607,52.6803,52.651,52.6607,28398.0
2018-03-07 15:20:00,53.93,53.96,53.89,53.96,47058.0,52.6705,52.6998,52.6314,52.6998,47058.0
2018-03-07 15:25:00,53.96,54.03,53.95,54.02,59111.0,52.6998,52.7682,52.69,52.7584,59111.0
2018-03-07 15:30:00,54.02,54.07,54.0,54.0,49893.0,52.7584,52.8072,52.7389,52.7389,49893.0
2018-03-07 15:35:00,54.0,54.09,54.0,54.09,40306.0,52.7389,52.8268,52.7389,52.8268,40306.0
2018-03-07 15:40:00,54.1,54.13,54.08,54.1,51387.0,52.8365,52.8658,52.817,52.8365,51387.0
2018-03-07 15:45:00,54.09,54.1,54.01,54.05,83870.0,52.8268,52.8365,52.7486,52.7877,83870.0
2018-03-07 15:50:00,54.06,54.17,54.04,54.07,118509.0,52.7975,52.9049,52.7779,52.8072,118509.0
2018-03-07 15:55:00,54.08,54.12,54.05,54.11,236764.0,52.817,52.8561,52.7877,52.8463,236764.0
2018-03-08 09:30:00,54.33,54.75,54.28,54.75,50270.0,53.0612,53.4714,53.0123,53.4714,50270.0
2018-03-08 09:35:00,54.76,54.9,54.76,54.88,59049.0,53.4811,53.6179,53.4811,53.5983,59049.0
2018-03-08 09:40:00,54.88,55.04,54.84,54.9,88526.0,53.5983,53.7546,53.5593,53.6179,88526.0
2018-03-08 09:45:00,54.92,55.05,54.92,55.03,69366.0,53.6374,53.7644,53.6374,53.7448,69366.0
2018-03-08 09:50:00,55.01,55.15,54.99,55.12,44008.0,53.7253,53.862,53.7058,53.8327,44008.0
2018-03-08 09:55:00,55.15,55.27,55.14,55.17,93840.0,53.862,53.9792,53.8522,53.8815,93840.0
2018-03-08 10:00:00,55.15,55.25,55.15,55.15,96258.0,53.862,53.9597,53.862,53.862,96258.0
2018-03-08 10:05:00,55.15,55.25,55.12,55.25,77882.0,53.862,53.9597,53.8327,53.9597,77882.0
2018-03-08 10:10:00,55.25,55.4,55.22,55.37,56757.0,53.9597,54.1062,53.9304,54.0769,56757.0
2018-03-08 10:15:00,55.39,55.42,55.32,55.41,32843.0,54.0964,54.1257,54.028,54.1159,32843.0
2018-03-08 10:20:00,55.4,55.67,55.4,55.57,90581.0,54.1062,54.3699,54.1062,54.2722,90581.0
2018-03-08 10:25:00,55.57,55.69,55.55,55.65,44568.0,54.2722,54.3894,54.2527,54.3503,44568.0
2018-03-08 10:30:00,55.64,55.65,55.49,55.55,88670.0,54.3406,54.3503,54.1941,54.2527,88670.0
2018-03-08 10:35:00,55.54,55.54,55.44,55.45,53506.0,54.2429,54.2429,54.1452,54.155,53506.0
2018-03-08 10:40:00,55.44,55.56,55.39,55.51,67501.0,54.1452,54.2624,54.0964,54.2136,67501.0
2018-03-08 10:45:00,55.5,55.55,55.49,55.52,38317.0,54.2038,54.2527,54.1941,54.2234,38317.0
2018-03-08 10:50:00,55.52,55.6,55.48,55.55,63730.0,54.2234,54.3015,54.1843,54.2527,63730.0
2018-03-08 10:55:00,55.55,55.57,55.52,55.55,39266.0,54.2527,54.2722,54.2234,54.2527,39266.0
2018-03-08 11:00:00,55.53,55.54,55.44,55.46,26984.0,54.2331,54.2429,54.1452,54.1648,26984.0
2018-03-08 11:05:00,55.45,55.57,55.44,55.45,30921.0,54.155,54.2722,54.1452,54.155,30921.0
2018-03-08 11:10:00,55.46,55.52,55.44,55.52,37367.0,54.1648,54.2234,54.1452,54.2234,37367.0
2018-03-08 11:15:00,55.53,55.6,55.5,55.57,33241.0,54.2331,54.3015,54.2038,54.2722,33241.0
2018-03-08 11:20:00,55.57,55.61,55.44,55.46,43504.0,54.2722,54.3113,54.1452,54.1648,43504.0
2018-03-08 11:25:00,55.46,55.46,55.34,55.35,23993.0,54.1648,54.1648,54.0476,54.0573,23993.0
2018-03-08 11:30:00,55.34,55.37,55.26,55.29,33705.0,54.0476,54.0769,53.9694,53.9987,33705.0
2018-03-08 11:35:00,55.29,55.33,55.29,55.31,25566.0,53.9987,54.0378,53.9987,54.0183,25566.0
2018-03-08 11:40:00,55.29,55.31,55.23,55.26,28874.0,53.9987,54.0183,53.9401,53.9694,28874.0
2018-03-08 11:45:00,55.26,55.28,55.21,55.23,17031.0,53.9694,53.989,53.9206,53.9401,17031.0
2018-03-08 11:50:00,55.23,55.28,55.2,55.28,19267.0,53.9401,53.989,53.9108,53.989,19267.0
2018-03-08 11:55:00,55.29,55.39,55.28,55.39,18227.0,53.9987,54.0964,53.989,54.0964,18227.0
2018-03-08 12:00:00,55.38,55.39,55.25,55.29,15672.0,54.0866,54.0964,53.9597,53.9987,15672.0
2018-03-08 12:05:00,55.28,55.29,55.08,55.09,23227.0,53.989,53.9987,53.7937,53.8034,23227.0
2018-03-08 12:10:00,55.1,55.1,55.01,55.05,52400.0,53.8132,53.8132,53.7253,53.7644,52400.0
2018-03-08 12:15:00,55.06,55.11,54.99,55.01,36370.0,53.7741,53.8229,53.7058,53.7253,36370.0
2018-03-08 12:20:00,55.01,55.03,54.97,54.97,20178.0,53.7253,53.7448,53.6862,53.6862,20178.0
2018-03-08 12:25:00,54.98,55.16,54.97,55.15,17854.0,53.696,53.8718,53.6862,53.862,17854.0
2018-03-08 12:30:00,55.15,55.17,54.93,54.94,23868.0,53.862,53.8815,53.6472,53.6569,23868.0
2018-03-08 12:35:00,54.94,55.04,54.9,55.02,29407.0,53.6569,53.7546,53.6179,53.7351,29407.0
2018-03-08 12:40:00,55.01,55.04,54.98,55.02,19315.0,53.7253,53.7546,53.696,53.7351,19315.0
2018-03-08 12:45:00,55.02,55.15,55.02,55.13,14437.0,53.7351,53.862,53.7351,53.8425,14437.0
2018-03-08 12:50:00,55.13,55.17,55.05,55.05,20340.0,53.8425,53.8815,53.7644,53.7644,20340.0
2018-03-08 12:55:00,55.07,55.2,55.06,55.19,12584.0,53.7839,53.9108,53.7741,53.9011,12584.0
2018-03-08 13:00:00,55.19,55.24,55.13,55.23,24730.0,53.9011,53.9499,53.8425,53.9401,24730.0
2018-03-08 13:05:00,55.22,55.33,55.22,55.33,20896.0,53.9304,54.0378,53.9304,54.0378,20896.0
2018-03-08 13:10:00,55.34,55.34,55.23,55.27,25322.0,54.0476,54.0476,53.9401,53.9792,25322.0
2018-03-08 13:15:00,55.27,55.3,55.18,55.21,30886.0,53.9792,54.0085,53.8913,53.9206,30886.0
2018-03-08 13:20:00,55.22,55.22,55.09,55.13,29364.0,53.9304,53.9304,53.8034,53.8425,29364.0
2018-03-08 13:25:00,55.13,55.15,54.98,55.07,37692.0,53.8425,53.862,53.696,53.7839,37692.0
2018-03-08 13:30:00,55.06,55.07,54.97,55.02,32067.0,53.7741,53.7839,53.6862,53.7351,32067.0
2018-03-08 13:35:00,55.01,55.02,54.9,54.92,25267.0,53.7253,53.7351,53.6179,53.6374,25267.0
2018-03-08 13:40:00,54.93,54.94,54.89,54.9,21606.0,53.6472,53.6569,53.6081,53.6179,21606.0
2018-03-08 13:45:00,54.89,54.93,54.87,54.91,37388.0,53.6081,53.6472,53.5886,53.6276,37388.0
2018-03-08 13:50:00,54.91,54.93,54.88,54.92,23883.0,53.6276,53.6472,53.5983,53.6374,23883.0
2018-03-08 13:55:00,54.91,54.94,54.88,54.94,35462.0,53.6276,53.6569,53.5983,53.6569,35462.0
2018-03-08 14:00:00,54.94,54.94,54.84,54.84,28652.0,53.6569,53.6569,53.5593,53.5593,28652.0
2018-03-08 14:05:00,54.84,54.93,54.84,54.9,22867.0,53.5593,53.6472,53.5593,53.6179,22867.0
2018-03-08 14:10:00,54.91,54.92,54.8,54.83,26935.0,53.6276,53.6374,53.5202,53.5495,26935.0
2018-03-08 14:15:00,54.83,54.89,54.82,54.86,37583.0,53.5495,53.6081,53.5397,53.5788,37583.0
2018-03-08 14:20:00,54.87,54.96,54.85,54.85,27147.0,53.5886,53.6765,53.569,53.569,27147.0
2018-03-08 14:25:00,54.86,54.9,54.85,54.88,33789.0,53.5788,53.6179,53.569,53.5983,33789.0
2018-03-08 14:30:00,54.87,54.89,54.8,54.88,25563.0,53.5886,53.6081,53.5202,53.5983,25563.0
2018-03-08 14:35:00,54.88,54.92,54.88,54.92,17946.0,53.5983,53.6374,53.5983,53.6374,17946.0
2018-03-08 14:40:00,54.92,54.97,54.89,54.94,17000.0,53.6374,53.6862,53.6081,53.6569,17000.0
2018-03-08 14:45:00,54.94,55.0,54.93,54.98,22864.0,53.6569,53.7155,53.6472,53.696,22864.0
2018-03-08 14:50:00,54.98,55.04,54.96,55.02,24747.0,53.696,53.7546,53.6765,53.7351,24747.0
2018-03-08 14:55:00,55.02,55.06,54.99,54.99,24967.0,53.7351,53.7741,53.7058,53.7058,24967.0
2018-03-08 15:00:00,54.99,55.06,54.98,55.06,75655.0,53.7058,53.7741,53.696,53.7741,75655.0
2018-03-08 15:05:00,55.06,55.13,54.99,55.0,33242.0,53.7741,53.8425,53.7058,53.7155,33242.0
2018-03-08 15:10:00,55.0,55.01,54.96,54.98,37702.0,53.7155,53.7253,53.6765,53.696,37702.0
2018-03-08 15:15:00,54.99,55.0,54.97,54.98,49205.0,53.7058,53.7155,53.6862,53.696,49205.0
2018-03-08 15:20:00,54.99,55.01,54.95,54.96,38995.0,53.7058,53.7253,53.6667,53.6765,38995.0
2018-03-08 15:25:00,54.95,54.96,54.9,54.9,39154.0,53.6667,53.6765,53.6179,53.6179,39154.0
2018-03-08 15:30:00,54.9,54.93,54.79,54.92,70157.0,53.6179,53.6472,53.5104,53.6374,70157.0
2018-03-08 15:35:00,54.92,54.92,54.82,54.85,67246.0,53.6374,53.6374,53.5397,53.569,67246.0
2018-03-08 15:40:00,54.85,54.91,54.81,54.9,100678.0,53.569,53.6276,53.53,53.6179,100678.0
2018-03-08 15:45:00,54.9,54.9,54.77,54.89,126529.0,53.6179,53.6179,53.4909,53.6081,126529.0
2018-03-08 15:50:00,54.89,54.91,54.78,54.81,115470.0,53.6081,53.6276,53.5007,53.53,115470.0
2018-03-08 15:55:00,54.82,54.86,54.79,54.79,313724.0,53.5397,53.5788,53.5104,53.5104,313724.0
2018-03-09 09:30:00,55.05,55.28,54.65,55.18,85806.0,53.7644,53.989,53.3737,53.8913,85806.0
2018-03-09 09:35:00,55.16,55.24,54.92,54.99,58846.0,53.8718,53.9499,53.6374,53.7058,58846.0
2018-03-09 09:40:00,54.99,55.18,54.97,55.01,57072.0,53.7058,53.8913,53.6862,53.7253,57072.0
2018-03-09 09:45:00,55.02,55.1,54.93,55.0,35191.0,53.7351,53.8132,53.6472,53.7155,35191.0
2018-03-09 09:50:00,55.01,55.12,54.96,54.99,36225.0,53.7253,53.8327,53.6765,53.7058,36225.0
2018-03-09 09:55:00,54.99,55.07,54.98,55.0,25272.0,53.7058,53.7839,53.696,53.7155,25272.0
2018-03-09 10:00:00,54.99,55.03,54.93,54.95,45438.0,53.7058,53.7448,53.6472,53.6667,45438.0
2018-03-09 10:05:00,54.95,55.15,54.94,55.12,70376.0,53.6667,53.862,53.6569,53.8327,70376.0
2018-03-09 10:10:00,55.14,55.25,55.11,55.19,45802.0,53.8522,53.9597,53.8229,53.9011,45802.0
2018-03-09 10:15:00,55.19,55.35,55.18,55.34,19432.0,53.9011,54.0573,53.8913,54.0476,19432.0
2018-03-09 10:20:00,55.34,55.43,55.3,55.34,37632.0,54.0476,54.1355,54.0085,54.0476,37632.0
2018-03-09 10:25:00,55.34,55.34,55.21,55.24,23330.0,54.0476,54.0476,53.9206,53.9499,23330.0
2018-03-09 10:30:00,55.25,55.35,55.24,55.31,28560.0,53.9597,54.0573,53.9499,54.0183,28560.0
2018-03-09 10:35:00,55.32,55.38,55.3,55.38,15012.0,54.028,54.0866,54.0085,54.0866,15012.0
2018-03-09 10:40:00,55.38,55.46,55.37,55.46,43016.0,54.0866,54.1648,54.0769,54.1648,43016.0
2018-03-09 10:45:00,55.46,55.48,55.31,55.32,35917.0,54.1648,54.1843,54.0183,54.028,35917.0
2018-03-09 10:50:00,55.33,55.39,55.3,55.33,24898.0,54.0378,54.0964,54.0085,54.0378,24898.0
2018-03-09 10:55:00,55.32,55.35,55.24,55.24,24024.0,54.028,54.0573,53.9499,53.9499,24024.0
2018-03-09 11:00:00,55.24,55.3,55.22,55.28,18928.0,53.9499,54.0085,53.9304,53.989,18928.0
2018-03-09 11:05:00,55.28,55.29,55.23,55.24,14444.0,53.989,53.9987,53.9401,53.9499,14444.0
2018-03-09 11:10:00,55.24,55.27,55.19,55.27,10654.0,53.9499,53.9792,53.9011,53.9792,10654.0
2018-03-09 11:15:00,55.27,55.29,55.23,55.28,16537.0,53.9792,53.9987,53.9401,53.989,16537.0
2018-03-09 11:20:00,55.28,55.28,55.2,55.25,21058.0,53.989,53.989,53.9108,53.9597,21058.0
2018-03-09 11:25:00,55.24,55.33,55.23,55.29,40368.0,53.9499,54.0378,53.9401,53.9987,40368.0
2018-03-09 11:30:00,55.3,55.32,55.29,55.3,27660.0,54.0085,54.028,53.9987,54.0085,27660.0
2018-03-09 11:35:00,55.3,55.31,55.21,55.22,22485.0,54.0085,54.0183,53.9206,53.9304,22485.0
2018-03-09 11:40:00,55.24,55.29,55.21,55.25,10205.0,53.9499,53.9987,53.9206,53.9597,10205.0
2018-03-09 11:45:00,55.25,55.25,55.17,55.22,13096.0,53.9597,53.9597,53.8815,53.9304,13096.0
2018-03-09 11:50:00,55.22,55.24,55.16,55.18,16397.0,53.9304,53.9499,53.8718,53.8913,16397.0
2018-03-09 11:55:00,55.18,55.23,55.16,55.23,15442.0,53.8913,53.9401,53.8718,53.9401,15442.0
2018-03-09 12:00:00,55.24,55.3,55.23,55.24,24463.0,53.9499,54.0085,53.9401,53.9499,24463.0
2018-03-09 12:05:00,55.25,55.27,55.23,55.24,18511.0,53.9597,53.9792,53.9401,53.9499,18511.0
2018-03-09 12:10:00,55.24,55.41,55.24,55.38,31331.0,53.9499,54.1159,53.9499,54.0866,31331.0
2018-03-09 12:15:00,55.39,55.47,55.36,55.46,27249.0,54.0964,54.1745,54.0671,54.1648,27249.0
2018-03-09 12:20:00,55.46,55.5,55.41,55.44,18977.0,54.1648,54.2038,54.1159,54.1452,18977.0
2018-03-09 12:25:00,55.43,55.7,55.43,55.61,110100.0,54.1355,54.3992,54.1355,54.3113,110100.0
2018-03-09 12:30:00,55.62,55.76,55.6,55.72,72357.0,54.321,54.4578,54.3015,54.4187,72357.0
2018-03-09 12:35:00,55.72,55.8,55.66,55.66,26123.0,54.4187,54.4968,54.3601,54.3601,26123.0
2018-03-09 12:40:00,55.66,55.68,55.53,55.58,83380.0,54.3601,54.3796,54.2331,54.282,83380.0
2018-03-09 12:45:00,55.59,55.7,55.58,55.67,56109.0,54.2917,54.3992,54.282,54.3699,56109.0
2018-03-09 12:50:00,55.67,55.68,55.54,55.54,20210.0,54.3699,54.3796,54.2429,54.2429,20210.0
2018-03-09 12:55:00,55.54,55.6,55.54,55.54,16818.0,54.2429,54.3015,54.2429,54.2429,16818.0
2018-03-09 13:00:00,55.55,55.74,55.55,55.68,37126.0,54.2527,54.4382,54.2527,54.3796,37126.0
2018-03-09 13:05:00,55.69,55.72,55.67,55.69,22350.0,54.3894,54.4187,54.3699,54.3894,22350.0
2018-03-09 13:10:00,55.69,55.75,55.69,55.72,44945.0,54.3894,54.448,54.3894,54.4187,44945.0
2018-03-09 13:15:00,55.71,55.76,55.7,55.72,60585.0,54.4089,54.4578,54.3992,54.4187,60585.0
2018-03-09 13:20:00,55.72,55.73,55.66,55.72,25714.0,54.4187,54.4285,54.3601,54.4187,25714.0
2018-03-09 13:25:00,55.72,55.76,55.7,55.7,11586.0,54.4187,54.4578,54.3992,54.3992,11586.0
2018-03-09 13:30:00,55.7,55.8,55.7,55.78,38823.0,54.3992,54.4968,54.3992,54.4773,38823.0
2018-03-09 13:35:00,55.78,55.78,55.72,55.75,13481.0,54.4773,54.4773,54.4187,54.448,13481.0
2018-03-09 13:40:00,55.75,55.75,55.66,55.72,16526.0,54.448,54.448,54.3601,54.4187,16526.0
2018-03-09 13:45:00,55.74,55.83,55.74,55.78,18858.0,54.4382,54.5261,54.4382,54.4773,18858.0
2018-03-09 13:50:00,55.77,55.83,55.75,55.76,14612.0,54.4675,54.5261,54.448,54.4578,14612.0
2018-03-09 13:55:00,55.76,55.81,55.73,55.77,20040.0,54.4578,54.5066,54.4285,54.4675,20040.0
2018-03-09 14:00:00,55.77,55.77,55.74,55.74,9533.0,54.4675,54.4675,54.4382,54.4382,9533.0
2018-03-09 14:05:00,55.74,55.76,55.67,55.7,15307.0,54.4382,54.4578,54.3699,54.3992,15307.0
2018-03-09 14:10:00,55.7,55.77,55.7,55.75,14678.0,54.3992,54.4675,54.3992,54.448,14678.0
2018-03-09 14:15:00,55.76,55.77,55.7,55.72,22757.0,54.4578,54.4675,54.3992,54.4187,22757.0
2018-03-09 14:20:00,55.73,55.76,55.71,55.74,15452.0,54.4285,54.4578,54.4089,54.4382,15452.0
2018-03-09 14:25:00,55.74,55.76,55.72,55.73,27757.0,54.4382,54.4578,54.4187,54.4285,27757.0
2018-03-09 14:30:00,55.72,55.79,55.72,55.78,15348.0,54.4187,54.4871,54.4187,54.4773,15348.0
2018-03-09 14:35:00,55.77,55.81,55.75,55.78,27747.0,54.4675,54.5066,54.448,54.4773,27747.0
2018-03-09 14:40:00,55.78,55.83,55.76,55.82,28235.0,54.4773,54.5261,54.4578,54.5164,28235.0
2018-03-09 14:45:00,55.82,55.88,55.8,55.88,24257.0,54.5164,54.575,54.4968,54.575,24257.0
2018-03-09 14:50:00,55.89,55.89,55.82,55.88,23878.0,54.5847,54.5847,54.5164,54.575,23878.0
2018-03-09 14:55:00,55.88,55.9,55.84,55.9,15356.0,54.575,54.5945,54.5359,54.5945,15356.0
2018-03-09 15:00:00,55.9,55.97,55.89,55.96,18498.0,54.5945,54.6629,54.5847,54.6531,18498.0
2018-03-09 15:05:00,55.97,55.97,55.87,55.91,30669.0,54.6629,54.6629,54.5652,54.6043,30669.0
2018-03-09 15:10:00,55.91,55.98,55.9,55.98,21151.0,54.6043,54.6726,54.5945,54.6726,21151.0
2018-03-09 15:15:00,55.99,55.99,55.95,55.96,19911.0,54.6824,54.6824,54.6433,54.6531,19911.0
2018-03-09 15:20:00,55.95,55.96,55.93,55.94,34264.0,54.6433,54.6531,54.6238,54.6336,34264.0
2018-03-09 15:25:00,55.95,55.95,55.9,55.93,31183.0,54.6433,54.6433,54.5945,54.6238,31183.0
2018-03-09 15:30:00,55.94,55.98,55.94,55.96,36631.0,54.6336,54.6726,54.6336,54.6531,36631.0
2018-03-09 15:35:00,55.96,56.0,55.96,55.98,55465.0,54.6531,54.6922,54.6531,54.6726,55465.0
2018-03-09 15:40:00,55.98,56.01,55.98,55.99,71837.0,54.6726,54.7019,54.6726,54.6824,71837.0
2018-03-09 15:45:00,55.99,56.0,55.97,55.99,68684.0,54.6824,54.6922,54.6629,54.6824,68684.0
2018-03-09 15:50:00,55.99,56.05,55.99,56.01,107999.0,54.6824,54.741,54.6824,54.7019,107999.0
2018-03-09 15:55:00,56.02,56.08,56.01,56.07,198514.0,54.7117,54.7703,54.7019,54.7605,198514.0
2018-03-12 09:30:00,56.26,56.4,56.14,56.17,64966.0,54.9461,55.0828,54.8289,54.8582,64966.0
2018-03-12 09:35:00,56.2,56.34,56.13,56.14,45683.0,54.8875,55.0242,54.8191,54.8289,45683.0
2018-03-12 09:40:00,56.14,56.18,56.05,56.16,42519.0,54.8289,54.868,54.741,54.8484,42519.0
2018-03-12 09:45:00,56.16,56.16,56.06,56.15,45390.0,54.8484,54.8484,54.7508,54.8387,45390.0
2018-03-12 09:50:00,56.16,56.25,56.08,56.23,40002.0,54.8484,54.9363,54.7703,54.9168,40002.0
2018-03-12 09:55:00,56.22,56.22,56.02,56.09,27350.0,54.907,54.907,54.7117,54.7801,27350.0
2018-03-12 10:00:00,56.11,56.13,55.96,56.01,134981.0,54.7996,54.8191,54.6531,54.7019,134981.0
2018-03-12 10:05:00,56.01,56.11,56.01,56.04,51508.0,54.7019,54.7996,54.7019,54.7312,51508.0
2018-03-12 10:10:00,56.03,56.03,55.82,55.82,38410.0,54.7215,54.7215,54.5164,54.5164,38410.0
2018-03-12 10:15:00,55.82,55.84,55.73,55.8,38185.0,54.5164,54.5359,54.4285,54.4968,38185.0
2018-03-12 10:20:00,55.8,55.83,55.74,55.77,18720.0,54.4968,54.5261,54.4382,54.4675,18720.0
2018-03-12 10:25:00,55.78,55.84,55.69,55.73,35698.0,54.4773,54.5359,54.3894,54.4285,35698.0
2018-03-12 10:30:00,55.72,55.81,55.69,55.77,15572.0,54.4187,54.5066,54.3894,54.4675,15572.0
2018-03-12 10:35:00,55.78,55.78,55.72,55.74,9143.0,54.4773,54.4773,54.4187,54.4382,9143.0
2018-03-12 10:40:00,55.74,55.74,55.63,55.74,18313.0,54.4382,54.4382,54.3308,54.4382,18313.0
2018-03-12 10:45:00,55.73,55.95,55.72,55.94,19446.0,54.4285,54.6433,54.4187,54.6336,19446.0
2018-03-12 10:50:00,55.95,55.99,55.88,55.95,50112.0,54.6433,54.6824,54.575,54.6433,50112.0
2018-03-12 10:55:00,55.94,56.01,55.89,55.89,31893.0,54.6336,54.7019,54.5847,54.5847,31893.0
2018-03-12 11:00:00,55.91,56.07,55.9,56.05,27534.0,54.6043,54.7605,54.5945,54.741,27534.0
2018-03-12 11:05:00,56.04,56.04,56.01,56.02,16324.0,54.7312,54.7312,54.7019,54.7117,16324.0
2018-03-12 11:10:00,56.02,56.05,56.01,56.04,11449.0,54.7117,54.741,54.7019,54.7312,11449.0
2018-03-12 11:15:00,56.04,56.14,56.04,56.11,19664.0,54.7312,54.8289,54.7312,54.7996,19664.0
2018-03-12 11:20:00,56.11,56.12,56.04,56.04,8934.0,54.7996,54.8094,54.7312,54.7312,8934.0
2018-03-12 11:25:00,56.02,56.08,55.99,56.06,15434.0,54.7117,54.7703,54.6824,54.7508,15434.0
2018-03-12 11:30:00,56.07,56.16,56.04,56.14,10190.0,54.7605,54.8484,54.7312,54.8289,10190.0
2018-03-12 11:35:00,56.14,56.23,56.11,56.23,10963.0,54.8289,54.9168,54.7996,54.9168,10963.0
2018-03-12 11:40:00,56.21,56.36,56.21,56.35,33502.0,54.8973,55.0438,54.8973,55.034,33502.0
2018-03-12 11:45:00,56.37,56.37,56.27,56.34,13854.0,55.0535,55.0535,54.9559,55.0242,13854.0
2018-03-12 11:50:00,56.33,56.39,56.28,56.38,13123.0,55.0145,55.0731,54.9656,55.0633,13123.0
2018-03-12 11:55:00,56.38,56.41,56.32,56.32,10994.0,55.0633,55.0926,55.0047,55.0047,10994.0
2018-03-12 12:00:00,56.34,56.4,56.33,56.38,12950.0,55.0242,55.0828,55.0145,55.0633,12950.0
2018-03-12 12:05:00,56.37,56.44,56.36,56.41,16661.0,55.0535,55.1219,55.0438,55.0926,16661.0
2018-03-12 12:10:00,56.42,56.47,56.41,56.47,26922.0,55.1024,55.1512,55.0926,55.1512,26922.0
2018-03-12 12:15:00,56.47,56.47,56.36,56.4,22215.0,55.1512,55.1512,55.0438,55.0828,22215.0
2018-03-12 12:20:00,56.39,56.47,56.33,56.45,36109.0,55.0731,55.1512,55.0145,55.1317,36109.0
2018-03-12 12:25:00,56.44,56.46,56.31,56.33,19365.0,55.1219,55.1414,54.9949,55.0145,19365.0
2018-03-12 12:30:00,56.32,56.35,56.28,56.33,14517.0,55.0047,55.034,54.9656,55.0145,14517.0
2018-03-12 12:35:00,56.34,56.36,56.22,56.22,27737.0,55.0242,55.0438,54.907,54.907,27737.0
2018-03-12 12:40:00,56.22,56.25,56.19,56.22,12521.0,54.907,54.9363,54.8777,54.907,12521.0
2018-03-12 12:45:00,56.2,56.3,56.19,56.25,7671.0,54.8875,54.9852,54.8777,54.9363,7671.0
2018-03-12 12:50:00,56.25,56.3,56.25,56.28,13290.0,54.9363,54.9852,54.9363,54.9656,13290.0
2018-03-12 12:55:00,56.29,56.34,56.28,56.34,11200.0,54.9754,55.0242,54.9656,55.0242,11200.0
2018-03-12 13:00:00,56.33,56.38,56.31,56.33,12168.0,55.0145,55.0633,54.9949,55.0145,12168.0
2018-03-12 13:05:00,56.32,56.36,56.3,56.32,11562.0,55.0047,55.0438,54.9852,55.0047,11562.0
2018-03-12 13:10:00,56.31,56.37,56.29,56.36,13370.0,54.9949,55.0535,54.9754,55.0438,13370.0
2018-03-12 13:15:00,56.35,56.35,56.3,56.32,19855.0,55.034,55.034,54.9852,55.0047,19855.0
2018-03-12 13:20:00,56.32,56.33,56.25,56.27,10402.0,55.0047,55.0145,54.9363,54.9559,10402.0
2018-03-12 13:25:00,56.26,56.29,56.25,56.28,6700.0,54.9461,54.9754,54.9363,54.9656,6700.0
2018-03-12 13:30:00,56.29,56.37,56.29,56.35,13093.0,54.9754,55.0535,54.9754,55.034,13093.0
2018-03-12 13:35:00,56.35,56.41,56.35,56.39,10483.0,55.034,55.0926,55.034,55.0731,10483.0
2018-03-12 13:40:00,56.39,56.48,56.39,56.44,18097.0,55.0731,55.161,55.0731,55.1219,18097.0
2018-03-12 13:45:00,56.46,56.49,56.42,56.45,15350.0,55.1414,55.1707,55.1024,55.1317,15350.0
2018-03-12 13:50:00,56.45,56.46,56.39,56.4,12245.0,55.1317,55.1414,55.0731,55.0828,12245.0
2018-03-12 13:55:00,56.4,56.4,56.34,56.38,11622.0,55.0828,55.0828,55.0242,55.0633,11622.0
2018-03-12 14:00:00,56.35,56.43,56.35,56.43,16130.0,55.034,55.1121,55.034,55.1121,16130.0
2018-03-12 14:05:00,56.43,56.43,56.34,56.34,12855.0,55.1121,55.1121,55.0242,55.0242,12855.0
2018-03-12 14:10:00,56.34,56.34,56.2,56.22,16582.0,55.0242,55.0242,54.8875,54.907,16582.0
2018-03-12 14:15:00,56.23,56.26,56.18,56.23,15935.0,54.9168,54.9461,54.868,54.9168,15935.0
2018-03-12 14:20:00,56.24,56.27,56.24,56.25,20965.0,54.9266,54.9559,54.9266,54.9363,20965.0
2018-03-12 14:25:00,56.25,56.35,56.24,56.34,15786.0,54.9363,55.034,54.9266,55.0242,15786.0
2018-03-12 14:30:00,56.34,56.37,56.3,56.31,13551.0,55.0242,55.0535,54.9852,54.9949,13551.0
2018-03-12 14:35:00,56.35,56.42,56.33,56.41,12567.0,55.034,55.1024,55.0145,55.0926,12567.0
2018-03-12 14:40:00,56.4,56.41,56.34,56.35,28814.0,55.0828,55.0926,55.0242,55.034,28814.0
2018-03-12 14:45:00,56.34,56.36,56.31,56.31,14457.0,55.0242,55.0438,54.9949,54.9949,14457.0
2018-03-12 14:50:00,56.31,56.34,56.29,56.33,13182.0,54.9949,55.0242,54.9754,55.0145,13182.0
2018-03-12 14:55:00,56.34,56.54,56.33,56.54,49567.0,55.0242,55.2196,55.0145,55.2196,49567.0
2018-03-12 15:00:00,56.53,56.6,56.52,56.6,34184.0,55.2098,55.2782,55.2,55.2782,34184.0
2018-03-12 15:05:00,56.6,56.94,56.58,56.88,122657.0,55.2782,55.6102,55.2586,55.5516,122657.0
2018-03-12 15:10:00,56.87,56.97,56.7,56.73,71254.0,55.5418,55.6395,55.3758,55.4051,71254.0
2018-03-12 15:15:00,56.73,56.75,56.66,56.68,46345.0,55.4051,55.4246,55.3368,55.3563,46345.0
2018-03-12 15:20:00,56.67,56.7,56.65,56.69,34835.0,55.3465,55.3758,55.327,55.3661,34835.0
2018-03-12 15:25:00,56.68,56.69,56.54,56.59,42492.0,55.3563,55.3661,55.2196,55.2684,42492.0
2018-03-12 15:30:00,56.59,56.66,56.58,56.64,41369.0,55.2684,55.3368,55.2586,55.3172,41369.0
2018-03-12 15:35:00,56.63,56.65,56.58,56.61,40617.0,55.3075,55.327,55.2586,55.2879,40617.0
2018-03-12 15:40:00,56.6,56.69,56.6,56.69,69774.0,55.2782,55.3661,55.2782,55.3661,69774.0
2018-03-12 15:45:00,56.69,56.7,56.62,56.62,75040.0,55.3661,55.3758,55.2977,55.2977,75040.0
2018-03-12 15:50:00,56.62,56.62,56.45,56.62,129494.0,55.2977,55.2977,55.1317,55.2977,129494.0
2018-03-12 15:55:00,56.62,56.65,56.49,56.5,249451.0,55.2977,55.327,55.1707,55.1805,249451.0
2018-03-13 09:30:00,56.86,57.0,56.56,56.63,67264.0,55.5321,55.6688,55.2391,55.3075,67264.0
2018-03-13 09:35:00,56.61,56.8,56.48,56.65,86035.0,55.2879,55.4735,55.161,55.327,86035.0
2018-03-13 09:40:00,56.65,56.9,56.6,56.83,68752.0,55.327,55.5711,55.2782,55.5028,68752.0
2018-03-13 09:45:00,56.84,56.95,56.78,56.87,52065.0,55.5125,55.62,55.4539,55.5418,52065.0
2018-03-13 09:50:00,56.84,56.9,56.78,56.81,26493.0,55.5125,55.5711,55.4539,55.4832,26493.0
2018-03-13 09:55:00,56.82,56.92,56.73,56.74,68153.0,55.493,55.5907,55.4051,55.4149,68153.0
2018-03-13 10:00:00,56.77,57.0,56.74,56.99,34725.0,55.4442,55.6688,55.4149,55.659,34725.0
2018-03-13 10:05:00,57.0,57.15,56.99,57.15,108030.0,55.6688,55.8153,55.659,55.8153,108030.0
2018-03-13 10:10:00,57.16,57.36,57.05,57.3,107810.0,55.8251,56.0204,55.7176,55.9618,107810.0
2018-03-13 10:15:00,57.28,57.39,57.22,57.24,53263.0,55.9423,56.0497,55.8837,55.9032,53263.0
2018-03-13 10:20:00,57.25,57.43,57.24,57.32,71167.0,55.913,56.0888,55.9032,55.9813,71167.0
2018-03-13 10:25:00,57.32,57.34,57.11,57.16,52991.0,55.9813,56.0009,55.7762,55.8251,52991.0
2018-03-13 10:30:00,57.16,57.19,57.05,57.08,26085.0,55.8251,55.8544,55.7176,55.7469,26085.0
2018-03-13 10:35:00,57.08,57.15,56.99,57.11,37854.0,55.7469,55.8153,55.659,55.7762,37854.0
2018-03-13 10:40:00,57.11,57.39,57.11,57.39,45804.0,55.7762,56.0497,55.7762,56.0497,45804.0
2018-03-13 10:45:00,57.41,57.44,57.35,57.36,46616.0,56.0692,56.0985,56.0106,56.0204,46616.0
2018-03-13 10:50:00,57.35,57.36,57.21,57.22,40996.0,56.0106,56.0204,55.8739,55.8837,40996.0
2018-03-13 10:55:00,57.21,57.3,57.17,57.17,37608.0,55.8739,55.9618,55.8348,55.8348,37608.0
2018-03-13 11:00:00,57.19,57.22,57.11,57.2,61553.0,55.8544,55.8837,55.7762,55.8641,61553.0
2018-03-13 11:05:00,57.21,57.25,57.16,57.25,72865.0,55.8739,55.913,55.8251,55.913,72865.0
2018-03-13 11:10:00,57.25,57.3,57.17,57.21,36477.0,55.913,55.9618,55.8348,55.8739,36477.0
2018-03-13 11:15:00,57.2,57.29,57.17,57.28,29803.0,55.8641,55.952,55.8348,55.9423,29803.0
2018-03-13 11:20:00,57.27,57.31,57.17,57.21,36270.0,55.9325,55.9716,55.8348,55.8739,36270.0
2018-03-13 11:25:00,57.21,57.21,57.11,57.15,29064.0,55.8739,55.8739,55.7762,55.8153,29064.0
2018-03-13 11:30:00,57.16,57.21,57.01,57.01,59972.0,55.8251,55.8739,55.6786,55.6786,59972.0
2018-03-13 11:35:00,56.99,57.03,56.92,56.94,42186.0,55.659,55.6981,55.5907,55.6102,42186.0
2018-03-13 11:40:00,56.93,57.0,56.89,57.0,17432.0,55.6004,55.6688,55.5614,55.6688,17432.0
2018-03-13 11:45:00,57.0,57.08,57.0,57.07,11150.0,55.6688,55.7469,55.6688,55.7372,11150.0
2018-03-13 11:50:00,57.08,57.12,57.03,57.12,28209.0,55.7469,55.786,55.6981,55.786,28209.0
2018-03-13 11:55:00,57.11,57.12,57.0,57.04,37752.0,55.7762,55.786,55.6688,55.7079,37752.0
2018-03-13 12:00:00,57.04,57.06,56.84,56.85,45710.0,55.7079,55.7274,55.5125,55.5223,45710.0
2018-03-13 12:05:00,56.84,56.89,56.69,56.75,47190.0,55.5125,55.5614,55.3661,55.4246,47190.0
2018-03-13 12:10:00,56.73,56.84,56.72,56.8,32406.0,55.4051,55.5125,55.3953,55.4735,32406.0
2018-03-13 12:15:00,56.8,56.84,56.79,56.81,13488.0,55.4735,55.5125,55.4637,55.4832,13488.0
2018-03-13 12:20:00,56.81,56.87,56.72,56.78,39107.0,55.4832,55.5418,55.3953,55.4539,39107.0
2018-03-13 12:25:00,56.78,56.81,56.76,56.81,8474.0,55.4539,55.4832,55.4344,55.4832,8474.0
2018-03-13 12:30:00,56.82,56.91,56.82,56.89,18493.0,55.493,55.5809,55.493,55.5614,18493.0
2018-03-13 12:35:00,56.89,56.89,56.79,56.81,10168.0,55.5614,55.5614,55.4637,55.4832,10168.0
2018-03-13 12:40:00,56.79,56.8,56.7,56.72,13648.0,55.4637,55.4735,55.3758,55.3953,13648.0
2018-03-13 12:45:00,56.71,56.72,56.63,56.64,30333.0,55.3856,55.3953,55.3075,55.3172,30333.0
2018-03-13 12:50:00,56.65,56.71,56.65,56.68,21656.0,55.327,55.3856,55.327,55.3563,21656.0
2018-03-13 12:55:00,56.69,56.86,56.69,56.8,25780.0,55.3661,55.5321,55.3661,55.4735,25780.0
2018-03-13 13:00:00,56.8,56.83,56.77,56.82,26081.0,55.4735,55.5028,55.4442,55.493,26081.0
2018-03-13 13:05:00,56.81,56.83,56.78,56.79,19130.0,55.4832,55.5028,55.4539,55.4637,19130.0
2018-03-13 13:10:00,56.8,56.82,56.79,56.8,16509.0,55.4735,55.493,55.4637,55.4735,16509.0
2018-03-13 13:15:00,56.8,56.82,56.76,56.77,16121.0,55.4735,55.493,55.4344,55.4442,16121.0
2018-03-13 13:20:00,56.76,56.79,56.75,56.76,19405.0,55.4344,55.4637,55.4246,55.4344,19405.0
2018-03-13 13:25:00,56.76,56.8,56.75,56.79,13323.0,55.4344,55.4735,55.4246,55.4637,13323.0
2018-03-13 13:30:00,56.79,56.81,56.74,56.78,23986.0,55.4637,55.4832,55.4149,55.4539,23986.0
2018-03-13 13:35:00,56.77,56.83,56.77,56.81,30302.0,55.4442,55.5028,55.4442,55.4832,30302.0
2018-03-13 13:40:00,56.8,56.85,56.77,56.78,15458.0,55.4735,55.5223,55.4442,55.4539,15458.0
2018-03-13 13:45:00,56.79,56.8,56.62,56.63,48821.0,55.4637,55.4735,55.2977,55.3075,48821.0
2018-03-13 13:50:00,56.63,56.63,56.47,56.54,52525.0,55.3075,55.3075,55.1512,55.2196,52525.0
2018-03-13 13:55:00,56.53,56.54,56.41,56.43,30722.0,55.2098,55.2196,55.0926,55.1121,30722.0
2018-03-13 14:00:00,56.41,56.51,56.41,56.51,30275.0,55.0926,55.1903,55.0926,55.1903,30275.0
2018-03-13 14:05:00,56.51,56.55,56.49,56.52,26348.0,55.1903,55.2293,55.1707,55.2,26348.0
2018-03-13 14:10:00,56.52,56.57,56.41,56.42,31799.0,55.2,55.2489,55.0926,55.1024,31799.0
2018-03-13 14:15:00,56.44,56.56,56.43,56.56,26187.0,55.1219,55.2391,55.1121,55.2391,26187.0
2018-03-13 14:20:00,56.55,56.56,56.49,56.5,18881.0,55.2293,55.2391,55.1707,55.1805,18881.0
2018-03-13 14:25:00,56.49,56.54,56.49,56.52,28444.0,55.1707,55.2196,55.1707,55.2,28444.0
2018-03-13 14:30:00,56.53,56.72,56.49,56.72,35514.0,55.2098,55.3953,55.1707,55.3953,35514.0
2018-03-13 14:35:00,56.71,56.71,56.56,56.57,30755.0,55.3856,55.3856,55.2391,55.2489,30755.0
2018-03-13 14:40:00,56.57,56.57,56.41,56.45,22811.0,55.2489,55.2489,55.0926,55.1317,22811.0
2018-03-13 14:45:00,56.44,56.44,56.38,56.4,22619.0,55.1219,55.1219,55.0633,55.0828,22619.0
2018-03-13 14:50:00,56.41,56.44,56.34,56.39,33151.0,55.0926,55.1219,55.0242,55.0731,33151.0
2018-03-13 14:55:00,56.39,56.48,56.36,56.48,29435.0,55.0731,55.161,55.0438,55.161,29435.0
2018-03-13 15:00:00,56.49,56.55,56.48,56.48,71611.0,55.1707,55.2293,55.161,55.161,71611.0
2018-03-13 15:05:00,56.48,56.48,56.35,56.41,37125.0,55.161,55.161,55.034,55.0926,37125.0
2018-03-13 15:10:00,56.41,56.45,56.38,56.4,33035.0,55.0926,55.1317,55.0633,55.0828,33035.0
2018-03-13 15:15:00,56.4,56.42,56.31,56.37,43850.0,55.0828,55.1024,54.9949,55.0535,43850.0
2018-03-13 15:20:00,56.37,56.42,56.31,56.31,41799.0,55.0535,55.1024,54.9949,54.9949,41799.0
2018-03-13 15:25:00,56.33,56.35,56.25,56.25,53651.0,55.0145,55.034,54.9363,54.9363,53651.0
2018-03-13 15:30:00,56.27,56.33,56.25,56.32,78121.0,54.9559,55.0145,54.9363,55.0047,78121.0
2018-03-13 15:35:00,56.32,56.39,56.28,56.3,59883.0,55.0047,55.0731,54.9656,54.9852,59883.0
2018-03-13 15:40:00,56.3,56.31,56.25,56.3,83064.0,54.9852,54.9949,54.9363,54.9852,83064.0
2018-03-13 15:45:00,56.3,56.36,56.24,56.25,86195.0,54.9852,55.0438,54.9266,54.9363,86195.0
2018-03-13 15:50:00,56.26,56.27,56.16,56.16,152320.0,54.9461,54.9559,54.8484,54.8484,152320.0
2018-03-13 15:55:00,56.16,56.27,56.15,56.24,196133.0,54.8484,54.9559,54.8387,54.9266,196133.0
2018-03-14 09:30:00,56.57,57.03,56.52,56.94,97037.0,55.2489,55.6981,55.2,55.6102,97037.0
2018-03-14 09:35:00,56.93,56.96,56.76,56.94,46000.0,55.6004,55.6297,55.4344,55.6102,46000.0
2018-03-14 09:40:00,56.93,57.16,56.89,57.02,53920.0,55.6004,55.8251,55.5614,55.6883,53920.0
2018-03-14 09:45:00,57.04,57.08,56.99,57.07,51191.0,55.7079,55.7469,55.659,55.7372,51191.0
2018-03-14 09:50:00,57.06,57.21,57.05,57.21,37403.0,55.7274,55.8739,55.7176,55.8739,37403.0
2018-03-14 09:55:00,57.21,57.21,56.99,57.03,34069.0,55.8739,55.8739,55.659,55.6981,34069.0
2018-03-14 10:00:00,57.04,57.08,56.99,57.07,29686.0,55.7079,55.7469,55.659,55.7372,29686.0
2018-03-14 10:05:00,57.05,57.14,57.02,57.08,44787.0,55.7176,55.8055,55.6883,55.7469,44787.0
2018-03-14 10:10:00,57.09,57.09,56.79,56.8,52592.0,55.7567,55.7567,55.4637,55.4735,52592.0
2018-03-14 10:15:00,56.82,56.88,56.6,56.69,35659.0,55.493,55.5516,55.2782,55.3661,35659.0
2018-03-14 10:20:00,56.68,56.69,56.5,56.54,47418.0,55.3563,55.3661,55.1805,55.2196,47418.0
2018-03-14 10:25:00,56.54,56.59,56.46,56.46,37456.0,55.2196,55.2684,55.1414,55.1414,37456.0
2018-03-14 10:30:00,56.45,56.49,56.4,56.45,39955.0,55.1317,55.1707,55.0828,55.1317,39955.0
2018-03-14 10:35:00,56.45,56.46,56.38,56.43,26780.0,55.1317,55.1414,55.0633,55.1121,26780.0
2018-03-14 10:40:00,56.45,56.51,56.4,56.46,35385.0,55.1317,55.1903,55.0828,55.1414,35385.0
2018-03-14 10:45:00,56.47,56.5,56.37,56.4,53558.0,55.1512,55.1805,55.0535,55.0828,53558.0
2018-03-14 10:50:00,56.39,56.4,56.34,56.37,23150.0,55.0731,55.0828,55.0242,55.0535,23150.0
2018-03-14 10:55:00,56.38,56.41,56.28,56.33,32994.0,55.0633,55.0926,54.9656,55.0145,32994.0
2018-03-14 11:00:00,56.33,56.35,56.05,56.05,33258.0,55.0145,55.034,54.741,54.741,33258.0
2018-03-14 11:05:00,56.06,56.07,55.95,55.96,41020.0,54.7508,54.7605,54.6433,54.6531,41020.0
2018-03-14 11:10:00,55.98,56.01,55.83,55.98,40598.0,54.6726,54.7019,54.5261,54.6726,40598.0
2018-03-14 11:15:00,55.99,56.06,55.97,56.02,25696.0,54.6824,54.7508,54.6629,54.7117,25696.0
2018-03-14 11:20:00,56.02,56.03,55.86,55.93,28818.0,54.7117,54.7215,54.5554,54.6238,28818.0
2018-03-14 11:25:00,55.93,56.02,55.92,56.02,27272.0,54.6238,54.7117,54.614,54.7117,27272.0
2018-03-14 11:30:00,56.02,56.09,55.99,56.0,22055.0,54.7117,54.7801,54.6824,54.6922,22055.0
2018-03-14 11:35:00,55.99,55.99,55.73,55.73,44190.0,54.6824,54.6824,54.4285,54.4285,44190.0
2018-03-14 11:40:00,55.74,55.89,55.73,55.87,35559.0,54.4382,54.5847,54.4285,54.5652,35559.0
2018-03-14 11:45:00,55.87,55.87,55.74,55.74,19130.0,54.5652,54.5652,54.4382,54.4382,19130.0
2018-03-14 11:50:00,55.8,55.94,55.77,55.79,33868.0,54.4968,54.6336,54.4675,54.4871,33868.0
2018-03-14 11:55:00,55.8,55.82,55.64,55.65,25838.0,54.4968,54.5164,54.3406,54.3503,25838.0
2018-03-14 12:00:00,55.68,55.76,55.53,55.55,49222.0,54.3796,54.4578,54.2331,54.2527,49222.0
2018-03-14 12:05:00,55.54,55.56,55.5,55.51,47634.0,54.2429,54.2624,54.2038,54.2136,47634.0
2018-03-14 12:10:00,55.51,55.55,55.47,55.49,44007.0,54.2136,54.2527,54.1745,54.1941,44007.0
2018-03-14 12:15:00,55.5,55.58,55.46,55.5,75660.0,54.2038,54.282,54.1648,54.2038,75660.0
2018-03-14 12:20:00,55.5,55.52,55.33,55.35,43388.0,54.2038,54.2234,54.0378,54.0573,43388.0
2018-03-14 12:25:00,55.34,55.34,55.18,55.32,96077.0,54.0476,54.0476,53.8913,54.028,96077.0
2018-03-14 12:30:00,55.33,55.47,55.32,55.39,36358.0,54.0378,54.1745,54.028,54.0964,36358.0
2018-03-14 12:35:00,55.4,55.61,55.39,55.58,27434.0,54.1062,54.3113,54.0964,54.282,27434.0
2018-03-14 12:40:00,55.58,55.7,55.58,55.67,26486.0,54.282,54.3992,54.282,54.3699,26486.0
2018-03-14 12:45:00,55.68,55.71,55.56,55.65,25002.0,54.3796,54.4089,54.2624,54.3503,25002.0
2018-03-14 12:50:00,55.64,55.68,55.55,55.67,28859.0,54.3406,54.3796,54.2527,54.3699,28859.0
2018-03-14 12:55:00,55.67,55.78,55.67,55.73,30187.0,54.3699,54.4773,54.3699,54.4285,30187.0
2018-03-14 13:00:00,55.73,55.73,55.56,55.63,26405.0,54.4285,54.4285,54.2624,54.3308,26405.0
2018-03-14 13:05:00,55.63,55.7,55.6,55.65,14045.0,54.3308,54.3992,54.3015,54.3503,14045.0
2018-03-14 13:10:00,55.66,55.69,55.61,55.65,24474.0,54.3601,54.3894,54.3113,54.3503,24474.0
2018-03-14 13:15:00,55.66,55.78,55.64,55.75,23001.0,54.3601,54.4773,54.3406,54.448,23001.0
2018-03-14 13:20:00,55.76,55.81,55.71,55.8,17980.0,54.4578,54.5066,54.4089,54.4968,17980.0
2018-03-14 13:25:00,55.8,55.83,55.73,55.75,14893.0,54.4968,54.5261,54.4285,54.448,14893.0
2018-03-14 13:30:00,55.76,55.85,55.75,55.83,25899.0,54.4578,54.5457,54.448,54.5261,25899.0
2018-03-14 13:35:00,55.83,55.92,55.82,55.86,24131.0,54.5261,54.614,54.5164,54.5554,24131.0
2018-03-14 13:40:00,55.85,55.85,55.73,55.79,23438.0,54.5457,54.5457,54.4285,54.4871,23438.0
2018-03-14 13:45:00,55.82,55.92,55.82,55.9,37406.0,54.5164,54.614,54.5164,54.5945,37406.0
2018-03-14 13:50:00,55.9,56.03,55.9,55.95,37557.0,54.5945,54.7215,54.5945,54.6433,37557.0
2018-03-14 13:55:00,55.95,56.02,55.92,55.99,21090.0,54.6433,54.7117,54.614,54.6824,21090.0
2018-03-14 14:00:00,55.98,56.0,55.83,55.85,25664.0,54.6726,54.6922,54.5261,54.5457,25664.0
2018-03-14 14:05:00,55.87,55.96,55.85,55.95,20240.0,54.5652,54.6531,54.5457,54.6433,20240.0
2018-03-14 14:10:00,55.95,55.96,55.75,55.83,40668.0,54.6433,54.6531,54.448,54.5261,40668.0
2018-03-14 14:15:00,55.83,55.88,55.8,55.82,17890.0,54.5261,54.575,54.4968,54.5164,17890.0
2018-03-14 14:20:00,55.82,55.92,55.81,55.89,20307.0,54.5164,54.614,54.5066,54.5847,20307.0
2018-03-14 14:25:00,55.89,55.94,55.89,55.92,19071.0,54.5847,54.6336,54.5847,54.614,19071.0
2018-03-14 14:30:00,55.91,55.95,55.89,55.94,16627.0,54.6043,54.6433,54.5847,54.6336,16627.0
2018-03-14 14:35:00,55.94,55.96,55.64,55.65,34028.0,54.6336,54.6531,54.3406,54.3503,34028.0
2018-03-14 14:40:00,55.68,55.71,55.56,55.57,34566.0,54.3796,54.4089,54.2624,54.2722,34566.0
2018-03-14 14:45:00,55.58,55.71,55.53,55.69,23351.0,54.282,54.4089,54.2331,54.3894,23351.0
2018-03-14 14:50:00,55.69,55.7,55.59,55.61,26887.0,54.3894,54.3992,54.2917,54.3113,26887.0
2018-03-14 14:55:00,55.59,55.74,55.58,55.65,34743.0,54.2917,54.4382,54.282,54.3503,34743.0
2018-03-14 15:00:00,55.66,55.66,55.52,55.52,23639.0,54.3601,54.3601,54.2234,54.2234,23639.0
2018-03-14 15:05:00,55.52,55.62,55.51,55.57,38383.0,54.2234,54.321,54.2136,54.2722,38383.0
2018-03-14 15:10:00,55.57,55.57,55.39,55.41,63427.0,54.2722,54.2722,54.0964,54.1159,63427.0
2018-03-14 15:15:00,55.41,55.47,55.37,55.4,94310.0,54.1159,54.1745,54.0769,54.1062,94310.0
2018-03-14 15:20:00,55.41,55.45,55.35,55.42,67368.0,54.1159,54.155,54.0573,54.1257,67368.0
2018-03-14 15:25:00,55.42,55.43,55.33,55.33,51564.0,54.1257,54.1355,54.0378,54.0378,51564.0
2018-03-14 15:30:00,55.33,55.37,55.17,55.2,123287.0,54.0378,54.0769,53.8815,53.9108,123287.0
2018-03-14 15:35:00,55.2,55.32,55.19,55.26,66209.0,53.9108,54.028,53.9011,53.9694,66209.0
2018-03-14 15:40:00,55.26,55.26,55.16,55.26,102376.0,53.9694,53.9694,53.8718,53.9694,102376.0
2018-03-14 15:45:00,55.27,55.32,55.22,55.24,120553.0,53.9792,54.028,53.9304,53.9499,120553.0
2018-03-14 15:50:00,55.24,55.24,55.19,55.22,136712.0,53.9499,53.9499,53.9011,53.9304,136712.0
2018-03-14 15:55:00,55.22,55.27,55.16,55.27,293084.0,53.9304,53.9792,53.8718,53.9792,293084.0
2018-03-15 09:30:00,55.35,55.56,55.24,55.39,51509.0,54.0573,54.2624,53.9499,54.0964,51509.0
2018-03-15 09:35:00,55.41,55.45,55.36,55.37,34240.0,54.1159,54.155,54.0671,54.0769,34240.0
2018-03-15 09:40:00,55.36,55.51,55.25,55.43,27655.0,54.0671,54.2136,53.9597,54.1355,27655.0
2018-03-15 09:45:00,55.44,55.46,55.34,55.34,31540.0,54.1452,54.1648,54.0476,54.0476,31540.0
2018-03-15 09:50:00,55.33,55.36,55.25,55.3,21834.0,54.0378,54.0671,53.9597,54.0085,21834.0
2018-03-15 09:55:00,55.32,55.35,55.15,55.18,114541.0,54.028,54.0573,53.862,53.8913,114541.0
2018-03-15 10:00:00,55.17,55.21,54.93,54.99,85146.0,53.8815,53.9206,53.6472,53.7058,85146.0
2018-03-15 10:05:00,55.0,55.21,54.99,55.16,39269.0,53.7155,53.9206,53.7058,53.8718,39269.0
2018-03-15 10:10:00,55.17,55.21,55.17,55.19,48657.0,53.8815,53.9206,53.8815,53.9011,48657.0
2018-03-15 10:15:00,55.19,55.2,55.02,55.02,33192.0,53.9011,53.9108,53.7351,53.7351,33192.0
2018-03-15 10:20:00,55.02,55.03,54.95,54.99,26673.0,53.7351,53.7448,53.6667,53.7058,26673.0
2018-03-15 10:25:00,54.98,55.05,54.97,55.03,21939.0,53.696,53.7644,53.6862,53.7448,21939.0
2018-03-15 10:30:00,55.04,55.05,55.02,55.03,17800.0,53.7546,53.7644,53.7351,53.7448,17800.0
2018-03-15 10:35:00,55.02,55.05,54.96,55.01,29226.0,53.7351,53.7644,53.6765,53.7253,29226.0
2018-03-15 10:40:00,55.02,55.06,55.01,55.04,24097.0,53.7351,53.7741,53.7253,53.7546,24097.0
2018-03-15 10:45:00,55.04,55.06,55.03,55.04,42971.0,53.7546,53.7741,53.7448,53.7546,42971.0
2018-03-15 10:50:00,55.04,55.06,55.03,55.04,17879.0,53.7546,53.7741,53.7448,53.7546,17879.0
2018-03-15 10:55:00,55.04,55.22,55.03,55.19,34086.0,53.7546,53.9304,53.7448,53.9011,34086.0
2018-03-15 11:00:00,55.18,55.29,55.12,55.27,29835.0,53.8913,53.9987,53.8327,53.9792,29835.0
2018-03-15 11:05:00,55.27,55.34,55.22,55.34,39064.0,53.9792,54.0476,53.9304,54.0476,39064.0
2018-03-15 11:10:00,55.38,55.43,55.38,55.4,17546.0,54.0866,54.1355,54.0866,54.1062,17546.0
2018-03-15 11:15:00,55.4,55.41,55.34,55.36,27415.0,54.1062,54.1159,54.0476,54.0671,27415.0
2018-03-15 11:20:00,55.38,55.42,55.37,55.4,37059.0,54.0866,54.1257,54.0769,54.1062,37059.0
2018-03-15 11:25:00,55.4,55.43,55.39,55.4,71321.0,54.1062,54.1355,54.0964,54.1062,71321.0
2018-03-15 11:30:00,55.4,55.42,55.38,55.39,16002.0,54.1062,54.1257,54.0866,54.0964,16002.0
2018-03-15 11:35:00,55.39,55.52,55.38,55.5,16875.0,54.0964,54.2234,54.0866,54.2038,16875.0
2018-03-15 11:40:00,55.49,55.52,55.47,55.51,19936.0,54.1941,54.2234,54.1745,54.2136,19936.0
2018-03-15 11:45:00,55.51,55.52,55.44,55.48,14911.0,54.2136,54.2234,54.1452,54.1843,14911.0
2018-03-15 11:50:00,55.48,55.5,55.33,55.34,16799.0,54.1843,54.2038,54.0378,54.0476,16799.0
2018-03-15 11:55:00,55.32,55.42,55.31,55.41,14774.0,54.028,54.1257,54.0183,54.1159,14774.0
2018-03-15 12:00:00,55.41,55.41,55.12,55.24,39063.0,54.1159,54.1159,53.8327,53.9499,39063.0
2018-03-15 12:05:00,55.25,55.37,55.2,55.35,128004.0,53.9597,54.0769,53.9108,54.0573,128004.0
2018-03-15 12:10:00,55.34,55.42,55.29,55.4,17288.0,54.0476,54.1257,53.9987,54.1062,17288.0
2018-03-15 12:15:00,55.4,55.41,55.34,55.41,10689.0,54.1062,54.1159,54.0476,54.1159,10689.0
2018-03-15 12:20:00,55.42,55.5,55.41,55.43,16491.0,54.1257,54.2038,54.1159,54.1355,16491.0
2018-03-15 12:25:00,55.43,55.51,55.43,55.47,10105.0,54.1355,54.2136,54.1355,54.1745,10105.0
2018-03-15 12:30:00,55.47,55.48,55.37,55.45,15224.0,54.1745,54.1843,54.0769,54.155,15224.0
2018-03-15 12:35:00,55.47,55.51,55.44,55.44,15933.0,54.1745,54.2136,54.1452,54.1452,15933.0
2018-03-15 12:40:00,55.42,55.43,55.34,55.43,27945.0,54.1257,54.1355,54.0476,54.1355,27945.0
2018-03-15 12:45:00,55.43,55.43,55.38,55.41,11633.0,54.1355,54.1355,54.0866,54.1159,11633.0
2018-03-15 12:50:00,55.42,55.5,55.41,55.41,15472.0,54.1257,54.2038,54.1159,54.1159,15472.0
2018-03-15 12:55:00,55.41,55.43,55.37,55.37,11492.0,54.1159,54.1355,54.0769,54.0769,11492.0
2018-03-15 13:00:00,55.36,55.42,55.36,55.41,10823.0,54.0671,54.1257,54.0671,54.1159,10823.0
2018-03-15 13:05:00,55.41,55.42,55.39,55.42,6138.0,54.1159,54.1257,54.0964,54.1257,6138.0
2018-03-15 13:10:00,55.43,55.48,55.42,55.45,6915.0,54.1355,54.1843,54.1257,54.155,6915.0
2018-03-15 13:15:00,55.46,55.49,55.38,55.43,16034.0,54.1648,54.1941,54.0866,54.1355,16034.0
2018-03-15 13:20:00,55.45,55.46,55.41,55.41,11962.0,54.155,54.1648,54.1159,54.1159,11962.0
2018-03-15 13:25:00,55.41,55.45,55.41,55.44,10955.0,54.1159,54.155,54.1159,54.1452,10955.0
2018-03-15 13:30:00,55.44,55.48,55.43,55.43,13959.0,54.1452,54.1843,54.1355,54.1355,13959.0
2018-03-15 13:35:00,55.43,55.45,55.42,55.42,7644.0,54.1355,54.155,54.1257,54.1257,7644.0
2018-03-15 13:40:00,55.42,55.48,55.42,55.48,11548.0,54.1257,54.1843,54.1257,54.1843,11548.0
2018-03-15 13:45:00,55.49,55.49,55.36,55.42,26654.0,54.1941,54.1941,54.0671,54.1257,26654.0
2018-03-15 13:50:00,55.42,55.44,55.33,55.37,16909.0,54.1257,54.1452,54.0378,54.0769,16909.0
2018-03-15 13:55:00,55.37,55.37,55.14,55.15,73114.0,54.0769,54.0769,53.8522,53.862,73114.0
2018-03-15 14:00:00,55.15,55.28,55.13,55.27,35265.0,53.862,53.989,53.8425,53.9792,35265.0
2018-03-15 14:05:00,55.27,55.34,55.26,55.31,17848.0,53.9792,54.0476,53.9694,54.0183,17848.0
2018-03-15 14:10:00,55.3,55.4,55.3,55.38,23842.0,54.0085,54.1062,54.0085,54.0866,23842.0
2018-03-15 14:15:00,55.39,55.43,55.35,55.35,12905.0,54.0964,54.1355,54.0573,54.0573,12905.0
2018-03-15 14:20:00,55.36,55.37,55.31,55.32,23574.0,54.0671,54.0769,54.0183,54.028,23574.0
2018-03-15 14:25:00,55.33,55.41,55.32,55.36,19082.0,54.0378,54.1159,54.028,54.0671,19082.0
2018-03-15 14:30:00,55.35,55.37,55.27,55.31,25231.0,54.0573,54.0769,53.9792,54.0183,25231.0
2018-03-15 14:35:00,55.31,55.33,55.21,55.22,20148.0,54.0183,54.0378,53.9206,53.9304,20148.0
2018-03-15 14:40:00,55.23,55.25,55.17,55.17,17188.0,53.9401,53.9597,53.8815,53.8815,17188.0
2018-03-15 14:45:00,55.16,55.28,55.16,55.18,25425.0,53.8718,53.989,53.8718,53.8913,25425.0
2018-03-15 14:50:00,55.19,55.21,55.16,55.18,12490.0,53.9011,53.9206,53.8718,53.8913,12490.0
2018-03-15 14:55:00,55.19,55.26,55.18,55.26,16029.0,53.9011,53.9694,53.8913,53.9694,16029.0
2018-03-15 15:00:00,55.26,55.28,55.23,55.27,15883.0,53.9694,53.989,53.9401,53.9792,15883.0
2018-03-15 15:05:00,55.26,55.28,55.2,55.2,27920.0,53.9694,53.989,53.9108,53.9108,27920.0
2018-03-15 15:10:00,55.2,55.2,55.13,55.13,23087.0,53.9108,53.9108,53.8425,53.8425,23087.0
2018-03-15 15:15:00,55.13,55.18,55.09,55.09,39075.0,53.8425,53.8913,53.8034,53.8034,39075.0
2018-03-15 15:20:00,55.11,55.16,55.09,55.14,112753.0,53.8229,53.8718,53.8034,53.8522,112753.0
2018-03-15 15:25:00,55.14,55.21,55.13,55.21,41855.0,53.8522,53.9206,53.8425,53.9206,41855.0
2018-03-15 15:30:00,55.21,55.22,55.18,55.18,35698.0,53.9206,53.9304,53.8913,53.8913,35698.0
2018-03-15 15:35:00,55.18,55.19,55.13,55.14,24730.0,53.8913,53.9011,53.8425,53.8522,24730.0
2018-03-15 15:40:00,55.13,55.21,55.13,55.19,57002.0,53.8425,53.9206,53.8425,53.9011,57002.0
2018-03-15 15:45:00,55.19,55.28,55.18,55.27,64292.0,53.9011,53.989,53.8913,53.9792,64292.0
2018-03-15 15:50:00,55.27,55.27,55.17,55.19,49756.0,53.9792,53.9792,53.8815,53.9011,49756.0
2018-03-15 15:55:00,55.2,55.22,55.17,55.17,131900.0,53.9108,53.9304,53.8815,53.8815,131900.0
2018-03-16 09:30:00,55.31,55.72,55.27,55.66,430102.0,54.0183,54.4187,53.9792,54.3601,430102.0
2018-03-16 09:35:00,55.67,55.9,55.65,55.89,50432.0,54.3699,54.5945,54.3503,54.5847,50432.0
2018-03-16 09:40:00,55.83,55.84,55.66,55.78,33069.0,54.5261,54.5359,54.3601,54.4773,33069.0
2018-03-16 09:45:00,55.8,55.87,55.71,55.75,18044.0,54.4968,54.5652,54.4089,54.448,18044.0
2018-03-16 09:50:00,55.73,55.79,55.6,55.62,21112.0,54.4285,54.4871,54.3015,54.321,21112.0
2018-03-16 09:55:00,55.63,55.71,55.56,55.57,16739.0,54.3308,54.4089,54.2624,54.2722,16739.0
2018-03-16 10:00:00,55.54,55.71,55.54,55.69,33726.0,54.2429,54.4089,54.2429,54.3894,33726.0
2018-03-16 10:05:00,55.68,55.75,55.56,55.56,22022.0,54.3796,54.448,54.2624,54.2624,22022.0
2018-03-16 10:10:00,55.58,55.69,55.58,55.65,21799.0,54.282,54.3894,54.282,54.3503,21799.0
2018-03-16 10:15:00,55.63,55.63,55.46,55.51,19355.0,54.3308,54.3308,54.1648,54.2136,19355.0
2018-03-16 10:20:00,55.51,55.63,55.49,55.53,31693.0,54.2136,54.3308,54.1941,54.2331,31693.0
2018-03-16 10:25:00,55.54,55.63,55.48,55.63,19980.0,54.2429,54.3308,54.1843,54.3308,19980.0
2018-03-16 10:30:00,55.62,55.77,55.61,55.76,19547.0,54.321,54.4675,54.3113,54.4578,19547.0
2018-03-16 10:35:00,55.76,55.79,55.72,55.75,22097.0,54.4578,54.4871,54.4187,54.448,22097.0
2018-03-16 10:40:00,55.73,55.83,55.73,55.75,29292.0,54.4285,54.5261,54.4285,54.448,29292.0
2018-03-16 10:45:00,55.75,55.8,55.74,55.79,13461.0,54.448,54.4968,54.4382,54.4871,13461.0
2018-03-16 10:50:00,55.79,55.93,55.79,55.92,19522.0,54.4871,54.6238,54.4871,54.614,19522.0
2018-03-16 10:55:00,55.93,56.03,55.92,56.0,55795.0,54.6238,54.7215,54.614,54.6922,55795.0
2018-03-16 11:00:00,56.0,56.08,55.98,56.08,28311.0,54.6922,54.7703,54.6726,54.7703,28311.0
2018-03-16 11:05:00,56.07,56.07,55.97,56.02,24539.0,54.7605,54.7605,54.6629,54.7117,24539.0
2018-03-16 11:10:00,56.02,56.04,55.97,56.02,24712.0,54.7117,54.7312,54.6629,54.7117,24712.0
2018-03-16 11:15:00,56.01,56.02,55.95,56.01,27855.0,54.7019,54.7117,54.6433,54.7019,27855.0
2018-03-16 11:20:00,56.01,56.07,56.01,56.06,9586.0,54.7019,54.7605,54.7019,54.7508,9586.0
2018-03-16 11:25:00,56.05,56.2,56.03,56.2,35658.0,54.741,54.8875,54.7215,54.8875,35658.0
2018-03-16 11:30:00,56.21,56.24,56.16,56.19,24826.0,54.8973,54.9266,54.8484,54.8777,24826.0
2018-03-16 11:35:00,56.19,56.23,56.15,56.17,21322.0,54.8777,54.9168,54.8387,54.8582,21322.0
2018-03-16 11:40:00,56.17,56.18,56.15,56.16,26417.0,54.8582,54.868,54.8387,54.8484,26417.0
2018-03-16 11:45:00,56.15,56.18,56.14,56.18,28016.0,54.8387,54.868,54.8289,54.868,28016.0
2018-03-16 11:50:00,56.18,56.2,56.09,56.12,111021.0,54.868,54.8875,54.7801,54.8094,111021.0
2018-03-16 11:55:00,56.11,56.13,55.97,55.97,34250.0,54.7996,54.8191,54.6629,54.6629,34250.0
2018-03-16 12:00:00,55.98,56.08,55.98,56.04,18340.0,54.6726,54.7703,54.6726,54.7312,18340.0
2018-03-16 12:05:00,56.04,56.09,55.98,56.0,14924.0,54.7312,54.7801,54.6726,54.6922,14924.0
2018-03-16 12:10:00,56.0,56.1,55.96,56.1,16651.0,54.6922,54.7898,54.6531,54.7898,16651.0
2018-03-16 12:15:00,56.11,56.17,56.08,56.13,14668.0,54.7996,54.8582,54.7703,54.8191,14668.0
2018-03-16 12:20:00,56.12,56.21,56.07,56.2,36547.0,54.8094,54.8973,54.7605,54.8875,36547.0
2018-03-16 12:25:00,56.2,56.26,56.18,56.18,12733.0,54.8875,54.9461,54.868,54.868,12733.0
2018-03-16 12:30:00,56.18,56.23,56.15,56.2,18780.0,54.868,54.9168,54.8387,54.8875,18780.0
2018-03-16 12:35:00,56.2,56.27,56.2,56.24,15919.0,54.8875,54.9559,54.8875,54.9266,15919.0
2018-03-16 12:40:00,56.25,56.35,56.24,56.28,23355.0,54.9363,55.034,54.9266,54.9656,23355.0
2018-03-16 12:45:00,56.29,56.38,56.27,56.38,34759.0,54.9754,55.0633,54.9559,55.0633,34759.0
2018-03-16 12:50:00,56.39,56.41,56.34,56.37,19483.0,55.0731,55.0926,55.0242,55.0535,19483.0
2018-03-16 12:55:00,56.36,56.37,56.31,56.37,21136.0,55.0438,55.0535,54.9949,55.0535,21136.0
2018-03-16 13:00:00,56.38,56.39,56.34,56.35,17522.0,55.0633,55.0731,55.0242,55.034,17522.0
2018-03-16 13:05:00,56.34,56.34,56.22,56.24,21715.0,55.0242,55.0242,54.907,54.9266,21715.0
2018-03-16 13:10:00,56.24,56.24,56.09,56.17,38574.0,54.9266,54.9266,54.7801,54.8582,38574.0
2018-03-16 13:15:00,56.17,56.19,56.13,56.15,33916.0,54.8582,54.8777,54.8191,54.8387,33916.0
2018-03-16 13:20:00,56.15,56.15,56.01,56.09,58552.0,54.8387,54.8387,54.7019,54.7801,58552.0
2018-03-16 13:25:00,56.09,56.09,55.94,55.95,44254.0,54.7801,54.7801,54.6336,54.6433,44254.0
2018-03-16 13:30:00,55.93,56.03,55.9,56.03,32258.0,54.6238,54.7215,54.5945,54.7215,32258.0
2018-03-16 13:35:00,56.03,56.04,55.94,55.95,18503.0,54.7215,54.7312,54.6336,54.6433,18503.0
2018-03-16 13:40:00,55.96,55.99,55.83,55.84,18520.0,54.6531,54.6824,54.5261,54.5359,18520.0
2018-03-16 13:45:00,55.84,55.89,55.81,55.89,15999.0,54.5359,54.5847,54.5066,54.5847,15999.0
2018-03-16 13:50:00,55.9,55.91,55.85,55.89,10429.0,54.5945,54.6043,54.5457,54.5847,10429.0
2018-03-16 13:55:00,55.9,56.02,55.89,55.94,39184.0,54.5945,54.7117,54.5847,54.6336,39184.0
2018-03-16 14:00:00,55.94,55.98,55.93,55.96,14399.0,54.6336,54.6726,54.6238,54.6531,14399.0
2018-03-16 14:05:00,55.96,55.97,55.88,55.89,14013.0,54.6531,54.6629,54.575,54.5847,14013.0
2018-03-16 14:10:00,55.88,55.93,55.84,55.91,14923.0,54.575,54.6238,54.5359,54.6043,14923.0
2018-03-16 14:15:00,55.91,55.94,55.9,55.93,8419.0,54.6043,54.6336,54.5945,54.6238,8419.0
2018-03-16 14:20:00,55.93,55.96,55.9,55.94,18703.0,54.6238,54.6531,54.5945,54.6336,18703.0
2018-03-16 14:25:00,55.94,55.96,55.91,55.91,12688.0,54.6336,54.6531,54.6043,54.6043,12688.0
2018-03-16 14:30:00,55.91,55.91,55.83,55.86,18566.0,54.6043,54.6043,54.5261,54.5554,18566.0
2018-03-16 14:35:00,55.86,55.92,55.85,55.86,20293.0,54.5554,54.614,54.5457,54.5554,20293.0
2018-03-16 14:40:00,55.85,55.85,55.8,55.83,35003.0,54.5457,54.5457,54.4968,54.5261,35003.0
2018-03-16 14:45:00,55.83,55.83,55.78,55.81,17464.0,54.5261,54.5261,54.4773,54.5066,17464.0
2018-03-16 14:50:00,55.82,55.83,55.77,55.77,26313.0,54.5164,54.5261,54.4675,54.4675,26313.0
2018-03-16 14:55:00,55.78,55.8,55.74,55.75,28071.0,54.4773,54.4968,54.4382,54.448,28071.0
2018-03-16 15:00:00,55.74,55.77,55.71,55.72,23841.0,54.4382,54.4675,54.4089,54.4187,23841.0
2018-03-16 15:05:00,55.73,55.75,55.7,55.7,18714.0,54.4285,54.448,54.3992,54.3992,18714.0
2018-03-16 15:10:00,55.69,55.71,55.62,55.65,35044.0,54.3894,54.4089,54.321,54.3503,35044.0
2018-03-16 15:15:00,55.65,55.66,55.6,55.63,38069.0,54.3503,54.3601,54.3015,54.3308,38069.0
2018-03-16 15:20:00,55.63,55.65,55.55,55.55,45219.0,54.3308,54.3503,54.2527,54.2527,45219.0
2018-03-16 15:25:00,55.56,55.61,55.53,55.59,62719.0,54.2624,54.3113,54.2331,54.2917,62719.0
2018-03-16 15:30:00,55.59,55.63,55.57,55.6,45356.0,54.2917,54.3308,54.2722,54.3015,45356.0
2018-03-16 15:35:00,55.6,55.61,55.51,55.55,57067.0,54.3015,54.3113,54.2136,54.2527,57067.0
2018-03-16 15:40:00,55.55,55.56,55.52,55.53,56433.0,54.2527,54.2624,54.2234,54.2331,56433.0
2018-03-16 15:45:00,55.53,55.54,55.48,55.5,187830.0,54.2331,54.2429,54.1843,54.2038,187830.0
2018-03-16 15:50:00,55.5,55.53,55.46,55.47,147607.0,54.2038,54.2331,54.1648,54.1745,147607.0
2018-03-16 15:55:00,55.47,55.5,55.39,55.39,326538.0,54.1745,54.2038,54.0964,54.0964,326538.0
2018-03-19 09:30:00,55.33,55.64,55.17,55.57,94923.0,54.0378,54.3406,53.8815,54.2722,94923.0
2018-03-19 09:35:00,55.69,55.69,55.55,55.68,24164.0,54.3894,54.3894,54.2527,54.3796,24164.0
2018-03-19 09:40:00,55.66,55.67,55.44,55.47,18091.0,54.3601,54.3699,54.1452,54.1745,18091.0
2018-03-19 09:45:00,55.47,55.47,55.31,55.37,20062.0,54.1745,54.1745,54.0183,54.0769,20062.0
2018-03-19 09:50:00,55.36,55.51,55.36,55.51,35018.0,54.0671,54.2136,54.0671,54.2136,35018.0
2018-03-19 09:55:00,55.51,55.56,55.35,55.44,40597.0,54.2136,54.2624,54.0573,54.1452,40597.0
2018-03-19 10:00:00,55.45,55.49,55.37,55.48,19165.0,54.155,54.1941,54.0769,54.1843,19165.0
2018-03-19 10:05:00,55.49,55.54,55.34,55.34,18223.0,54.1941,54.2429,54.0476,54.0476,18223.0
2018-03-19 10:10:00,55.32,55.4,55.26,55.29,24898.0,54.028,54.1062,53.9694,53.9987,24898.0
2018-03-19 10:15:00,55.28,55.38,55.26,55.35,28760.0,53.989,54.0866,53.9694,54.0573,28760.0
2018-03-19 10:20:00,55.38,55.41,55.3,55.37,26718.0,54.0866,54.1159,54.0085,54.0769,26718.0
2018-03-19 10:25:00,55.38,55.51,55.35,55.46,18906.0,54.0866,54.2136,54.0573,54.1648,18906.0
2018-03-19 10:30:00,55.44,55.53,55.42,55.47,21554.0,54.1452,54.2331,54.1257,54.1745,21554.0
2018-03-19 10:35:00,55.48,55.48,55.26,55.26,21002.0,54.1843,54.1843,53.9694,53.9694,21002.0
2018-03-19 10:40:00,55.28,55.32,55.16,55.2,45368.0,53.989,54.028,53.8718,53.9108,45368.0
2018-03-19 10:45:00,55.19,55.26,55.17,55.22,12943.0,53.9011,53.9694,53.8815,53.9304,12943.0
2018-03-19 10:50:00,55.22,55.23,55.11,55.11,43450.0,53.9304,53.9401,53.8229,53.8229,43450.0
2018-03-19 10:55:00,55.1,55.1,54.95,54.98,38665.0,53.8132,53.8132,53.6667,53.696,38665.0
2018-03-19 11:00:00,54.97,54.97,54.78,54.82,48583.0,53.6862,53.6862,53.5007,53.5397,48583.0
2018-03-19 11:05:00,54.82,54.88,54.78,54.81,31979.0,53.5397,53.5983,53.5007,53.53,31979.0
2018-03-19 11:10:00,54.8,54.82,54.74,54.77,26009.0,53.5202,53.5397,53.4616,53.4909,26009.0
2018-03-19 11:15:00,54.77,54.77,54.68,54.68,44998.0,53.4909,53.4909,53.403,53.403,44998.0
2018-03-19 11:20:00,54.68,54.7,54.6,54.6,43286.0,53.403,53.4225,53.3249,53.3249,43286.0
2018-03-19 11:25:00,54.6,54.84,54.57,54.81,44297.0,53.3249,53.5593,53.2956,53.53,44297.0
2018-03-19 11:30:00,54.82,54.82,54.68,54.73,18706.0,53.5397,53.5397,53.403,53.4518,18706.0
2018-03-19 11:35:00,54.74,54.9,54.72,54.82,32110.0,53.4616,53.6179,53.4421,53.5397,32110.0
2018-03-19 11:40:00,54.82,54.82,54.64,54.67,21649.0,53.5397,53.5397,53.3639,53.3932,21649.0
2018-03-19 11:45:00,54.66,54.75,54.6,54.72,19813.0,53.3835,53.4714,53.3249,53.4421,19813.0
2018-03-19 11:50:00,54.72,54.79,54.68,54.74,19679.0,53.4421,53.5104,53.403,53.4616,19679.0
2018-03-19 11:55:00,54.74,54.78,54.65,54.7,24304.0,53.4616,53.5007,53.3737,53.4225,24304.0
2018-03-19 12:00:00,54.71,54.82,54.69,54.77,26520.0,53.4323,53.5397,53.4128,53.4909,26520.0
2018-03-19 12:05:00,54.79,54.82,54.75,54.78,14852.0,53.5104,53.5397,53.4714,53.5007,14852.0
2018-03-19 12:10:00,54.77,54.82,54.72,54.78,13263.0,53.4909,53.5397,53.4421,53.5007,13263.0
2018-03-19 12:15:00,54.76,54.76,54.67,54.72,15500.0,53.4811,53.4811,53.3932,53.4421,15500.0
2018-03-19 12:20:00,54.71,54.79,54.68,54.79,10632.0,53.4323,53.5104,53.403,53.5104,10632.0
2018-03-19 12:25:00,54.78,54.8,54.73,54.8,17222.0,53.5007,53.5202,53.4518,53.5202,17222.0
2018-03-19 12:30:00,54.81,54.82,54.67,54.71,15196.0,53.53,53.5397,53.3932,53.4323,15196.0
2018-03-19 12:35:00,54.72,54.76,54.7,54.73,10705.0,53.4421,53.4811,53.4225,53.4518,10705.0
2018-03-19 12:40:00,54.72,54.74,54.64,54.64,16071.0,53.4421,53.4616,53.3639,53.3639,16071.0
2018-03-19 12:45:00,54.63,54.63,54.51,54.52,52252.0,53.3542,53.3542,53.237,53.2467,52252.0
2018-03-19 12:50:00,54.54,54.64,54.54,54.6,12139.0,53.2663,53.3639,53.2663,53.3249,12139.0
2018-03-19 12:55:00,54.6,54.64,54.56,54.56,21194.0,53.3249,53.3639,53.2858,53.2858,21194.0
2018-03-19 13:00:00,54.57,54.59,54.48,54.48,16187.0,53.2956,53.3151,53.2077,53.2077,16187.0
2018-03-19 13:05:00,54.48,54.5,54.31,54.33,29628.0,53.2077,53.2272,53.0416,53.0612,29628.0
2018-03-19 13:10:00,54.33,54.48,54.27,54.43,41254.0,53.0612,53.2077,53.0026,53.1588,41254.0
2018-03-19 13:15:00,54.41,54.48,54.39,54.42,14764.0,53.1393,53.2077,53.1198,53.1491,14764.0
2018-03-19 13:20:00,54.42,54.43,54.34,54.36,20906.0,53.1491,53.1588,53.0709,53.0905,20906.0
2018-03-19 13:25:00,54.36,54.37,54.24,54.31,31794.0,53.0905,53.1002,52.9733,53.0416,31794.0
2018-03-19 13:30:00,54.32,54.35,54.27,54.31,27016.0,53.0514,53.0807,53.0026,53.0416,27016.0
2018-03-19 13:35:00,54.3,54.33,54.26,54.32,25012.0,53.0319,53.0612,52.9928,53.0514,25012.0
2018-03-19 13:40:00,54.34,54.48,54.32,54.47,24129.0,53.0709,53.2077,53.0514,53.1979,24129.0
2018-03-19 13:45:00,54.48,54.6,54.48,54.59,35344.0,53.2077,53.3249,53.2077,53.3151,35344.0
2018-03-19 13:50:00,54.59,54.6,54.43,54.45,38634.0,53.3151,53.3249,53.1588,53.1784,38634.0
2018-03-19 13:55:00,54.45,54.5,54.4,54.5,20059.0,53.1784,53.2272,53.1295,53.2272,20059.0
2018-03-19 14:00:00,54.5,54.56,54.49,54.52,20559.0,53.2272,53.2858,53.2174,53.2467,20559.0
2018-03-19 14:05:00,54.52,54.52,54.42,54.42,18108.0,53.2467,53.2467,53.1491,53.1491,18108.0
2018-03-19 14:10:00,54.44,54.5,54.42,54.47,22116.0,53.1686,53.2272,53.1491,53.1979,22116.0
2018-03-19 14:15:00,54.48,54.52,54.46,54.46,20742.0,53.2077,53.2467,53.1881,53.1881,20742.0
2018-03-19 14:20:00,54.46,54.48,54.41,54.43,17341.0,53.1881,53.2077,53.1393,53.1588,17341.0
2018-03-19 14:25:00,54.43,54.46,54.36,54.46,16120.0,53.1588,53.1881,53.0905,53.1881,16120.0
2018-03-19 14:30:00,54.47,54.47,54.32,54.32,16242.0,53.1979,53.1979,53.0514,53.0514,16242.0
2018-03-19 14:35:00,54.33,54.33,54.2,54.23,16977.0,53.0612,53.0612,52.9342,52.9635,16977.0
2018-03-19 14:40:00,54.22,54.33,54.19,54.33,13868.0,52.9537,53.0612,52.9244,53.0612,13868.0
2018-03-19 14:45:00,54.34,54.38,54.31,54.34,18723.0,53.0709,53.11,53.0416,53.0709,18723.0
2018-03-19 14:50:00,54.32,54.36,54.26,54.36,15458.0,53.0514,53.0905,52.9928,53.0905,15458.0
2018-03-19 14:55:00,54.36,54.43,54.34,54.39,20372.0,53.0905,53.1588,53.0709,53.1198,20372.0
2018-03-19 15:00:00,54.38,54.38,54.33,54.37,15442.0,53.11,53.11,53.0612,53.1002,15442.0
2018-03-19 15:05:00,54.37,54.44,54.31,54.32,20655.0,53.1002,53.1686,53.0416,53.0514,20655.0
2018-03-19 15:10:00,54.32,54.34,54.26,54.31,19305.0,53.0514,53.0709,52.9928,53.0416,19305.0
2018-03-19 15:15:00,54.31,54.46,54.31,54.45,33327.0,53.0416,53.1881,53.0416,53.1784,33327.0
2018-03-19 15:20:00,54.46,54.5,54.36,54.37,32465.0,53.1881,53.2272,53.0905,53.1002,32465.0
2018-03-19 15:25:00,54.38,54.46,54.38,54.41,27537.0,53.11,53.1881,53.11,53.1393,27537.0
2018-03-19 15:30:00,54.41,54.41,54.31,54.39,56836.0,53.1393,53.1393,53.0416,53.1198,56836.0
2018-03-19 15:35:00,54.39,54.52,54.34,54.52,51431.0,53.1198,53.2467,53.0709,53.2467,51431.0
2018-03-19 15:40:00,54.52,54.54,54.46,54.48,69291.0,53.2467,53.2663,53.1881,53.2077,69291.0
2018-03-19 15:45:00,54.49,54.61,54.48,54.59,84009.0,53.2174,53.3346,53.2077,53.3151,84009.0
2018-03-19 15:50:00,54.58,54.58,54.51,54.57,125610.0,53.3053,53.3053,53.237,53.2956,125610.0
2018-03-19 15:55:00,54.57,54.66,54.54,54.62,319573.0,53.2956,53.3835,53.2663,53.3444,319573.0
2018-03-20 09:30:00,54.93,54.98,54.69,54.82,39258.0,53.6472,53.696,53.4128,53.5397,39258.0
2018-03-20 09:35:00,54.8,54.89,54.67,54.72,20886.0,53.5202,53.6081,53.3932,53.4421,20886.0
2018-03-20 09:40:00,54.7,54.97,54.7,54.95,22679.0,53.4225,53.6862,53.4225,53.6667,22679.0
2018-03-20 09:45:00,54.96,54.96,54.72,54.82,38044.0,53.6765,53.6765,53.4421,53.5397,38044.0
2018-03-20 09:50:00,54.82,54.89,54.8,54.88,16299.0,53.5397,53.6081,53.5202,53.5983,16299.0
2018-03-20 09:55:00,54.87,54.91,54.74,54.91,27558.0,53.5886,53.6276,53.4616,53.6276,27558.0
2018-03-20 10:00:00,54.92,54.96,54.87,54.95,15740.0,53.6374,53.6765,53.5886,53.6667,15740.0
2018-03-20 10:05:00,54.94,54.96,54.9,54.95,11073.0,53.6569,53.6765,53.6179,53.6667,11073.0
2018-03-20 10:10:00,54.95,54.98,54.91,54.94,11845.0,53.6667,53.696,53.6276,53.6569,11845.0
2018-03-20 10:15:00,54.95,55.08,54.92,55.08,20477.0,53.6667,53.7937,53.6374,53.7937,20477.0
2018-03-20 10:20:00,55.09,55.13,55.08,55.09,22916.0,53.8034,53.8425,53.7937,53.8034,22916.0
2018-03-20 10:25:00,55.11,55.18,55.1,55.17,20289.0,53.8229,53.8913,53.8132,53.8815,20289.0
2018-03-20 10:30:00,55.17,55.22,55.09,55.13,14956.0,53.8815,53.9304,53.8034,53.8425,14956.0
2018-03-20 10:35:00,55.13,55.14,55.07,55.08,12227.0,53.8425,53.8522,53.7839,53.7937,12227.0
2018-03-20 10:40:00,55.11,55.14,55.0,55.02,23402.0,53.8229,53.8522,53.7155,53.7351,23402.0
2018-03-20 10:45:00,55.03,55.18,55.03,55.09,20410.0,53.7448,53.8913,53.7448,53.8034,20410.0
2018-03-20 10:50:00,55.1,55.23,55.1,55.22,25281.0,53.8132,53.9401,53.8132,53.9304,25281.0
2018-03-20 10:55:00,55.24,55.28,55.2,55.24,10248.0,53.9499,53.989,53.9108,53.9499,10248.0
2018-03-20 11:00:00,55.27,55.28,55.21,55.22,15027.0,53.9792,53.989,53.9206,53.9304,15027.0
2018-03-20 11:05:00,55.23,55.33,55.18,55.26,17813.0,53.9401,54.0378,53.8913,53.9694,17813.0
2018-03-20 11:10:00,55.24,55.29,55.22,55.23,14935.0,53.9499,53.9987,53.9304,53.9401,14935.0
2018-03-20 11:15:00,55.23,55.26,55.18,55.2,10244.0,53.9401,53.9694,53.8913,53.9108,10244.0
2018-03-20 11:20:00,55.2,55.29,55.2,55.27,6717.0,53.9108,53.9987,53.9108,53.9792,6717.0
2018-03-20 11:25:00,55.27,55.3,55.24,55.29,12474.0,53.9792,54.0085,53.9499,53.9987,12474.0
2018-03-20 11:30:00,55.3,55.5,55.29,55.4,98864.0,54.0085,54.2038,53.9987,54.1062,98864.0
2018-03-20 11:35:00,55.39,55.4,55.35,55.36,7277.0,54.0964,54.1062,54.0573,54.0671,7277.0
2018-03-20 11:40:00,55.36,55.39,55.29,55.31,16456.0,54.0671,54.0964,53.9987,54.0183,16456.0
2018-03-20 11:45:00,55.31,55.32,55.22,55.25,8983.0,54.0183,54.028,53.9304,53.9597,8983.0
2018-03-20 11:50:00,55.25,55.27,55.14,55.14,20402.0,53.9597,53.9792,53.8522,53.8522,20402.0
2018-03-20 11:55:00,55.1,55.31,55.08,55.29,54226.0,53.8132,54.0183,53.7937,53.9987,54226.0
2018-03-20 12:00:00,55.29,55.31,55.21,55.27,14603.0,53.9987,54.0183,53.9206,53.9792,14603.0
2018-03-20 12:05:00,55.27,55.28,55.21,55.25,15494.0,53.9792,53.989,53.9206,53.9597,15494.0
2018-03-20 12:10:00,55.25,55.33,55.24,55.33,7870.0,53.9597,54.0378,53.9499,54.0378,7870.0
2018-03-20 12:15:00,55.3,55.33,55.29,55.31,5066.0,54.0085,54.0378,53.9987,54.0183,5066.0
2018-03-20 12:20:00,55.3,55.34,55.28,55.31,10255.0,54.0085,54.0476,53.989,54.0183,10255.0
2018-03-20 12:25:00,55.32,55.39,55.32,55.38,13249.0,54.028,54.0964,54.028,54.0866,13249.0
2018-03-20 12:30:00,55.35,55.39,55.29,55.37,5059.0,54.0573,54.0964,53.9987,54.0769,5059.0
2018-03-20 12:35:00,55.37,55.46,55.36,55.36,13269.0,54.0769,54.1648,54.0671,54.0671,13269.0
2018-03-20 12:40:00,55.36,55.42,55.35,55.36,6072.0,54.0671,54.1257,54.0573,54.0671,6072.0
2018-03-20 12:45:00,55.34,55.38,55.29,55.38,11952.0,54.0476,54.0866,53.9987,54.0866,11952.0
2018-03-20 12:50:00,55.37,55.39,55.35,55.38,6280.0,54.0769,54.0964,54.0573,54.0866,6280.0
2018-03-20 12:55:00,55.39,55.4,55.34,55.4,7188.0,54.0964,54.1062,54.0476,54.1062,7188.0
2018-03-20 13:00:00,55.41,55.44,55.36,55.44,20937.0,54.1159,54.1452,54.0671,54.1452,20937.0
2018-03-20 13:05:00,55.44,55.47,55.42,55.47,11256.0,54.1452,54.1745,54.1257,54.1745,11256.0
2018-03-20 13:10:00,55.47,55.49,55.4,55.4,8112.0,54.1745,54.1941,54.1062,54.1062,8112.0
2018-03-20 13:15:00,55.41,55.43,55.37,55.4,12045.0,54.1159,54.1355,54.0769,54.1062,12045.0
2018-03-20 13:20:00,55.39,55.42,55.35,55.4,7800.0,54.0964,54.1257,54.0573,54.1062,7800.0
2018-03-20 13:25:00,55.42,55.44,55.37,55.37,7350.0,54.1257,54.1452,54.0769,54.0769,7350.0
2018-03-20 13:30:00,55.36,55.4,55.33,55.34,11122.0,54.0671,54.1062,54.0378,54.0476,11122.0
2018-03-20 13:35:00,55.32,55.34,55.27,55.31,18057.0,54.028,54.0476,53.9792,54.0183,18057.0
2018-03-20 13:40:00,55.32,55.33,55.22,55.28,21403.0,54.028,54.0378,53.9304,53.989,21403.0
2018-03-20 13:45:00,55.27,55.27,55.21,55.22,9781.0,53.9792,53.9792,53.9206,53.9304,9781.0
2018-03-20 13:50:00,55.21,55.31,55.2,55.31,12276.0,53.9206,54.0183,53.9108,54.0183,12276.0
2018-03-20 13:55:00,55.3,55.31,55.25,55.25,10431.0,54.0085,54.0183,53.9597,53.9597,10431.0
2018-03-20 14:00:00,55.25,55.31,55.2,55.29,21565.0,53.9597,54.0183,53.9108,53.9987,21565.0
2018-03-20 14:05:00,55.29,55.33,55.27,55.28,5893.0,53.9987,54.0378,53.9792,53.989,5893.0
2018-03-20 14:10:00,55.29,55.32,55.26,55.32,8534.0,53.9987,54.028,53.9694,54.028,8534.0
2018-03-20 14:15:00,55.3,55.36,55.3,55.35,16681.0,54.0085,54.0671,54.0085,54.0573,16681.0
2018-03-20 14:20:00,55.35,55.42,55.31,55.39,19260.0,54.0573,54.1257,54.0183,54.0964,19260.0
2018-03-20 14:25:00,55.37,55.39,55.34,55.38,7993.0,54.0769,54.0964,54.0476,54.0866,7993.0
2018-03-20 14:30:00,55.38,55.4,55.37,55.39,11897.0,54.0866,54.1062,54.0769,54.0964,11897.0
2018-03-20 14:35:00,55.37,55.38,55.34,55.37,8400.0,54.0769,54.0866,54.0476,54.0769,8400.0
2018-03-20 14:40:00,55.38,55.45,55.36,55.44,13261.0,54.0866,54.155,54.0671,54.1452,13261.0
2018-03-20 14:45:00,55.44,55.46,55.43,55.44,13567.0,54.1452,54.1648,54.1355,54.1452,13567.0
2018-03-20 14:50:00,55.45,55.49,55.44,55.49,16820.0,54.155,54.1941,54.1452,54.1941,16820.0
2018-03-20 14:55:00,55.49,55.51,55.35,55.41,25955.0,54.1941,54.2136,54.0573,54.1159,25955.0
2018-03-20 15:00:00,55.41,55.5,55.41,55.5,10800.0,54.1159,54.2038,54.1159,54.2038,10800.0
2018-03-20 15:05:00,55.5,55.66,55.5,55.66,44045.0,54.2038,54.3601,54.2038,54.3601,44045.0
2018-03-20 15:10:00,55.66,55.69,55.62,55.67,33733.0,54.3601,54.3894,54.321,54.3699,33733.0
2018-03-20 15:15:00,55.66,55.7,55.61,55.61,39373.0,54.3601,54.3992,54.3113,54.3113,39373.0
2018-03-20 15:20:00,55.6,55.67,55.57,55.57,28211.0,54.3015,54.3699,54.2722,54.2722,28211.0
2018-03-20 15:25:00,55.56,55.57,55.51,55.55,22436.0,54.2624,54.2722,54.2136,54.2527,22436.0
2018-03-20 15:30:00,55.53,55.55,55.48,55.51,23778.0,54.2331,54.2527,54.1843,54.2136,23778.0
2018-03-20 15:35:00,55.5,55.51,55.4,55.43,25659.0,54.2038,54.2136,54.1062,54.1355,25659.0
2018-03-20 15:40:00,55.43,55.49,55.42,55.48,35835.0,54.1355,54.1941,54.1257,54.1843,35835.0
2018-03-20 15:45:00,55.48,55.49,55.43,55.46,46278.0,54.1843,54.1941,54.1355,54.1648,46278.0
2018-03-20 15:50:00,55.37,55.45,55.34,55.37,110962.0,54.0769,54.155,54.0476,54.0769,110962.0
2018-03-20 15:55:00,55.37,55.37,55.3,55.33,278065.0,54.0769,54.0769,54.0085,54.0378,278065.0
2018-03-21 09:30:00,54.21,54.49,53.9,54.43,170503.0,52.944,53.2174,52.6412,53.1588,170503.0
2018-03-21 09:35:00,54.45,54.61,54.36,54.4,123694.0,53.1784,53.3346,53.0905,53.1295,123694.0
2018-03-21 09:40:00,54.38,54.4,54.11,54.16,126551.0,53.11,53.1295,52.8463,52.8951,126551.0
2018-03-21 09:45:00,54.13,54.24,53.91,53.93,144785.0,52.8658,52.9733,52.651,52.6705,144785.0
2018-03-21 09:50:00,53.92,53.95,53.74,53.85,79411.0,52.6607,52.69,52.4849,52.5924,79411.0
2018-03-21 09:55:00,53.83,53.84,53.54,53.58,94594.0,52.5728,52.5826,52.2896,52.3287,94594.0
2018-03-21 10:00:00,53.6,53.64,53.52,53.63,48330.0,52.3482,52.3873,52.2701,52.3775,48330.0
2018-03-21 10:05:00,53.64,53.64,53.39,53.53,82850.0,52.3873,52.3873,52.1431,52.2798,82850.0
2018-03-21 10:10:00,53.51,53.6,53.37,53.38,62038.0,52.2603,52.3482,52.1236,52.1334,62038.0
2018-03-21 10:15:00,53.4,53.44,53.32,53.33,47490.0,52.1529,52.192,52.0748,52.0845,47490.0
2018-03-21 10:20:00,53.33,53.36,53.25,53.31,70803.0,52.0845,52.1138,52.0064,52.065,70803.0
2018-03-21 10:25:00,53.3,53.41,53.29,53.3,63043.0,52.0552,52.1627,52.0455,52.0552,63043.0
2018-03-21 10:30:00,53.29,53.32,53.2,53.22,60495.0,52.0455,52.0748,51.9576,51.9771,60495.0
2018-03-21 10:35:00,53.21,53.32,53.16,53.32,45475.0,51.9673,52.0748,51.9185,52.0748,45475.0
2018-03-21 10:40:00,53.32,53.54,53.31,53.52,60853.0,52.0748,52.2896,52.065,52.2701,60853.0
2018-03-21 10:45:00,53.53,53.65,53.52,53.58,39583.0,52.2798,52.397,52.2701,52.3287,39583.0
2018-03-21 10:50:00,53.58,53.71,53.57,53.67,37639.0,52.3287,52.4556,52.3189,52.4166,37639.0
2018-03-21 10:55:00,53.69,53.69,53.5,53.54,53702.0,52.4361,52.4361,52.2506,52.2896,53702.0
2018-03-21 11:00:00,53.53,53.6,53.5,53.6,24107.0,52.2798,52.3482,52.2506,52.3482,24107.0
2018-03-21 11:05:00,53.6,53.74,53.59,53.72,105986.0,52.3482,52.4849,52.3384,52.4654,105986.0
2018-03-21 11:10:00,53.72,53.76,53.67,53.67,48907.0,52.4654,52.5045,52.4166,52.4166,48907.0
2018-03-21 11:15:00,53.68,53.72,53.64,53.68,36913.0,52.4263,52.4654,52.3873,52.4263,36913.0
2018-03-21 11:20:00,53.67,53.83,53.66,53.77,42959.0,52.4166,52.5728,52.4068,52.5142,42959.0
2018-03-21 11:25:00,53.78,53.89,53.76,53.78,62251.0,52.524,52.6314,52.5045,52.524,62251.0
2018-03-21 11:30:00,53.77,53.85,53.76,53.79,71372.0,52.5142,52.5924,52.5045,52.5338,71372.0
2018-03-21 11:35:00,53.79,53.8,53.7,53.76,58628.0,52.5338,52.5435,52.4459,52.5045,58628.0
2018-03-21 11:40:00,53.75,53.77,53.74,53.76,49530.0,52.4947,52.5142,52.4849,52.5045,49530.0
2018-03-21 11:45:00,53.76,53.79,53.74,53.76,49126.0,52.5045,52.5338,52.4849,52.5045,49126.0
2018-03-21 11:50:00,53.75,53.87,53.74,53.86,50498.0,52.4947,52.6119,52.4849,52.6021,50498.0
2018-03-21 11:55:00,53.87,53.89,53.76,53.81,44725.0,52.6119,52.6314,52.5045,52.5533,44725.0
2018-03-21 12:00:00,53.8,53.81,53.77,53.79,33164.0,52.5435,52.5533,52.5142,52.5338,33164.0
2018-03-21 12:05:00,53.78,53.79,53.73,53.79,52392.0,52.524,52.5338,52.4752,52.5338,52392.0
2018-03-21 12:10:00,53.79,53.81,53.74,53.75,30717.0,52.5338,52.5533,52.4849,52.4947,30717.0
2018-03-21 12:15:00,53.74,53.86,53.74,53.8,43773.0,52.4849,52.6021,52.4849,52.5435,43773.0
2018-03-21 12:20:00,53.8,53.82,53.77,53.81,26582.0,52.5435,52.5631,52.5142,52.5533,26582.0
2018-03-21 12:25:00,53.82,53.87,53.8,53.86,25174.0,52.5631,52.6119,52.5435,52.6021,25174.0
2018-03-21 12:30:00,53.88,53.97,53.87,53.97,26724.0,52.6217,52.7096,52.6119,52.7096,26724.0
2018-03-21 12:35:00,53.97,54.09,53.97,54.09,34370.0,52.7096,52.8268,52.7096,52.8268,34370.0
2018-03-21 12:40:00,54.08,54.15,54.08,54.14,37283.0,52.817,52.8854,52.817,52.8756,37283.0
2018-03-21 12:45:00,54.14,54.24,54.14,54.24,22762.0,52.8756,52.9733,52.8756,52.9733,22762.0
2018-03-21 12:50:00,54.23,54.24,54.13,54.14,27809.0,52.9635,52.9733,52.8658,52.8756,27809.0
2018-03-21 12:55:00,54.14,54.2,54.12,54.2,21009.0,52.8756,52.9342,52.8561,52.9342,21009.0
2018-03-21 13:00:00,54.2,54.21,54.15,54.17,22837.0,52.9342,52.944,52.8854,52.9049,22837.0
2018-03-21 13:05:00,54.17,54.21,54.13,54.15,30587.0,52.9049,52.944,52.8658,52.8854,30587.0
2018-03-21 13:10:00,54.15,54.16,54.06,54.1,25009.0,52.8854,52.8951,52.7975,52.8365,25009.0
2018-03-21 13:15:00,54.1,54.15,54.09,54.1,16918.0,52.8365,52.8854,52.8268,52.8365,16918.0
2018-03-21 13:20:00,54.11,54.12,54.09,54.12,9580.0,52.8463,52.8561,52.8268,52.8561,9580.0
2018-03-21 13:25:00,54.12,54.12,54.05,54.07,17013.0,52.8561,52.8561,52.7877,52.8072,17013.0
2018-03-21 13:30:00,54.09,54.18,54.08,54.18,12413.0,52.8268,52.9147,52.817,52.9147,12413.0
2018-03-21 13:35:00,54.2,54.2,54.11,54.14,12765.0,52.9342,52.9342,52.8463,52.8756,12765.0
2018-03-21 13:40:00,54.13,54.18,54.12,54.13,9900.0,52.8658,52.9147,52.8561,52.8658,9900.0
2018-03-21 13:45:00,54.13,54.29,54.12,54.28,24786.0,52.8658,53.0221,52.8561,53.0123,24786.0
2018-03-21 13:50:00,54.29,54.32,54.28,54.3,21404.0,53.0221,53.0514,53.0123,53.0319,21404.0
2018-03-21 13:55:00,54.31,54.32,54.04,54.04,22276.0,53.0416,53.0514,52.7779,52.7779,22276.0
2018-03-21 14:00:00,54.04,54.33,54.03,54.13,54789.0,52.7779,53.0612,52.7682,52.8658,54789.0
2018-03-21 14:05:00,54.18,54.3,54.16,54.27,28501.0,52.9147,53.0319,52.8951,53.0026,28501.0
2018-03-21 14:10:00,54.27,54.42,54.25,54.42,20121.0,53.0026,53.1491,52.983,53.1491,20121.0
2018-03-21 14:15:00,54.41,54.46,54.35,54.39,25809.0,53.1393,53.1881,53.0807,53.1198,25809.0
2018-03-21 14:20:00,54.4,54.41,54.28,54.33,23340.0,53.1295,53.1393,53.0123,53.0612,23340.0
2018-03-21 14:25:00,54.31,54.36,54.16,54.2,30787.0,53.0416,53.0905,52.8951,52.9342,30787.0
2018-03-21 14:30:00,54.22,54.27,54.12,54.26,20136.0,52.9537,53.0026,52.8561,52.9928,20136.0
2018-03-21 14:35:00,54.26,54.3,54.21,54.22,19979.0,52.9928,53.0319,52.944,52.9537,19979.0
2018-03-21 14:40:00,54.22,54.32,54.2,54.26,18156.0,52.9537,53.0514,52.9342,52.9928,18156.0
2018-03-21 14:45:00,54.25,54.27,54.09,54.09,19358.0,52.983,53.0026,52.8268,52.8268,19358.0
2018-03-21 14:50:00,54.07,54.09,53.94,54.05,48672.0,52.8072,52.8268,52.6803,52.7877,48672.0
2018-03-21 14:55:00,54.05,54.15,54.03,54.11,14880.0,52.7877,52.8854,52.7682,52.8463,14880.0
2018-03-21 15:00:00,54.12,54.25,54.09,54.24,34188.0,52.8561,52.983,52.8268,52.9733,34188.0
2018-03-21 15:05:00,54.24,54.32,54.15,54.27,36103.0,52.9733,53.0514,52.8854,53.0026,36103.0
2018-03-21 15:10:00,54.3,54.44,54.23,54.43,20972.0,53.0319,53.1686,52.9635,53.1588,20972.0
2018-03-21 15:15:00,54.41,54.44,54.37,54.4,33428.0,53.1393,53.1686,53.1002,53.1295,33428.0
2018-03-21 15:20:00,54.4,54.46,54.38,54.43,45041.0,53.1295,53.1881,53.11,53.1588,45041.0
2018-03-21 15:25:00,54.43,54.43,54.31,54.32,119728.0,53.1588,53.1588,53.0416,53.0514,119728.0
2018-03-21 15:30:00,54.33,54.38,54.28,54.37,39915.0,53.0612,53.11,53.0123,53.1002,39915.0
2018-03-21 15:35:00,54.37,54.44,54.37,54.4,35706.0,53.1002,53.1686,53.1002,53.1295,35706.0
2018-03-21 15:40:00,54.4,54.42,54.28,54.28,62395.0,53.1295,53.1491,53.0123,53.0123,62395.0
2018-03-21 15:45:00,54.27,54.35,54.26,54.32,63922.0,53.0026,53.0807,52.9928,53.0514,63922.0
2018-03-21 15:50:00,54.31,54.34,54.18,54.21,118380.0,53.0416,53.0709,52.9147,52.944,118380.0
2018-03-21 15:55:00,54.21,54.22,54.07,54.09,278945.0,52.944,52.9537,52.8072,52.8268,278945.0
2018-03-22 09:30:00,53.58,53.87,53.5,53.76,68333.0,52.3287,52.6119,52.2506,52.5045,68333.0
2018-03-22 09:35:00,53.77,53.82,53.62,53.7,27041.0,52.5142,52.5631,52.3677,52.4459,27041.0
2018-03-22 09:40:00,53.75,53.8,53.57,53.74,23318.0,52.4947,52.5435,52.3189,52.4849,23318.0
2018-03-22 09:45:00,53.71,53.88,53.65,53.86,25478.0,52.4556,52.6217,52.397,52.6021,25478.0
2018-03-22 09:50:00,53.86,53.93,53.83,53.91,30124.0,52.6021,52.6705,52.5728,52.651,30124.0
2018-03-22 09:55:00,53.9,54.03,53.9,53.94,32678.0,52.6412,52.7682,52.6412,52.6803,32678.0
2018-03-22 10:00:00,53.92,53.95,53.76,53.79,23622.0,52.6607,52.69,52.5045,52.5338,23622.0
2018-03-22 10:05:00,53.81,54.03,53.81,54.03,20865.0,52.5533,52.7682,52.5533,52.7682,20865.0
2018-03-22 10:10:00,54.01,54.12,53.94,54.09,45063.0,52.7486,52.8561,52.6803,52.8268,45063.0
2018-03-22 10:15:00,54.09,54.17,54.04,54.17,30300.0,52.8268,52.9049,52.7779,52.9049,30300.0
2018-03-22 10:20:00,54.16,54.18,54.07,54.12,21654.0,52.8951,52.9147,52.8072,52.8561,21654.0
2018-03-22 10:25:00,54.12,54.15,54.03,54.06,14024.0,52.8561,52.8854,52.7682,52.7975,14024.0
2018-03-22 10:30:00,54.06,54.06,53.94,53.96,10934.0,52.7975,52.7975,52.6803,52.6998,10934.0
2018-03-22 10:35:00,53.95,53.97,53.87,53.93,8641.0,52.69,52.7096,52.6119,52.6705,8641.0
2018-03-22 10:40:00,53.92,53.93,53.76,53.81,13736.0,52.6607,52.6705,52.5045,52.5533,13736.0
2018-03-22 10:45:00,53.79,53.8,53.68,53.75,17047.0,52.5338,52.5435,52.4263,52.4947,17047.0
2018-03-22 10:50:00,53.75,53.88,53.73,53.78,53258.0,52.4947,52.6217,52.4752,52.524,53258.0
2018-03-22 10:55:00,53.77,53.77,53.64,53.7,20100.0,52.5142,52.5142,52.3873,52.4459,20100.0
2018-03-22 11:00:00,53.7,53.86,53.69,53.82,19300.0,52.4459,52.6021,52.4361,52.5631,19300.0
2018-03-22 11:05:00,53.82,53.82,53.75,53.76,39965.0,52.5631,52.5631,52.4947,52.5045,39965.0
2018-03-22 11:10:00,53.77,53.82,53.63,53.64,39528.0,52.5142,52.5631,52.3775,52.3873,39528.0
2018-03-22 11:15:00,53.65,53.65,53.4,53.45,135268.0,52.397,52.397,52.1529,52.2017,135268.0
2018-03-22 11:20:00,53.43,53.44,53.32,53.42,60582.0,52.1822,52.192,52.0748,52.1724,60582.0
2018-03-22 11:25:00,53.42,53.46,53.26,53.37,46778.0,52.1724,52.2115,52.0162,52.1236,46778.0
2018-03-22 11:30:00,53.37,53.43,53.29,53.31,48175.0,52.1236,52.1822,52.0455,52.065,48175.0
2018-03-22 11:35:00,53.33,53.34,53.26,53.27,30398.0,52.0845,52.0943,52.0162,52.0259,30398.0
2018-03-22 11:40:00,53.28,53.31,53.18,53.31,23289.0,52.0357,52.065,51.938,52.065,23289.0
2018-03-22 11:45:00,53.28,53.33,53.24,53.27,17450.0,52.0357,52.0845,51.9966,52.0259,17450.0
2018-03-22 11:50:00,53.26,53.37,53.26,53.35,28973.0,52.0162,52.1236,52.0162,52.1041,28973.0
2018-03-22 11:55:00,53.36,53.36,53.21,53.22,11490.0,52.1138,52.1138,51.9673,51.9771,11490.0
2018-03-22 12:00:00,53.21,53.3,53.19,53.3,24255.0,51.9673,52.0552,51.9478,52.0552,24255.0
2018-03-22 12:05:00,53.32,53.35,53.29,53.3,12463.0,52.0748,52.1041,52.0455,52.0552,12463.0
2018-03-22 12:10:00,53.31,53.36,53.28,53.29,18975.0,52.065,52.1138,52.0357,52.0455,18975.0
2018-03-22 12:15:00,53.28,53.49,53.24,53.42,33308.0,52.0357,52.2408,51.9966,52.1724,33308.0
2018-03-22 12:20:00,53.41,53.61,53.41,53.53,26390.0,52.1627,52.358,52.1627,52.2798,26390.0
2018-03-22 12:25:00,53.53,53.62,53.52,53.6,65747.0,52.2798,52.3677,52.2701,52.3482,65747.0
2018-03-22 12:30:00,53.58,53.65,53.51,53.62,27313.0,52.3287,52.397,52.2603,52.3677,27313.0
2018-03-22 12:35:00,53.62,53.65,53.57,53.6,32921.0,52.3677,52.397,52.3189,52.3482,32921.0
2018-03-22 12:40:00,53.6,53.62,53.47,53.49,73732.0,52.3482,52.3677,52.2213,52.2408,73732.0
2018-03-22 12:45:00,53.49,53.52,53.45,53.48,13618.0,52.2408,52.2701,52.2017,52.231,13618.0
2018-03-22 12:50:00,53.51,53.57,53.48,53.52,31300.0,52.2603,52.3189,52.231,52.2701,31300.0
2018-03-22 12:55:00,53.53,53.56,53.48,53.52,14628.0,52.2798,52.3091,52.231,52.2701,14628.0
2018-03-22 13:00:00,53.49,53.49,53.31,53.35,18217.0,52.2408,52.2408,52.065,52.1041,18217.0
2018-03-22 13:05:00,53.35,53.44,53.32,53.44,29475.0,52.1041,52.192,52.0748,52.192,29475.0
2018-03-22 13:10:00,53.43,53.46,53.36,53.42,41110.0,52.1822,52.2115,52.1138,52.1724,41110.0
2018-03-22 13:15:00,53.44,53.48,53.41,53.43,12769.0,52.192,52.231,52.1627,52.1822,12769.0
2018-03-22 13:20:00,53.43,53.54,53.38,53.52,24131.0,52.1822,52.2896,52.1334,52.2701,24131.0
2018-03-22 13:25:00,53.53,53.54,53.46,53.5,149325.0,52.2798,52.2896,52.2115,52.2506,149325.0
2018-03-22 13:30:00,53.51,53.59,53.49,53.5,33166.0,52.2603,52.3384,52.2408,52.2506,33166.0
2018-03-22 13:35:00,53.49,53.54,53.48,53.5,276633.0,52.2408,52.2896,52.231,52.2506,276633.0
2018-03-22 13:40:00,53.5,53.5,53.39,53.46,50579.0,52.2506,52.2506,52.1431,52.2115,50579.0
2018-03-22 13:45:00,53.47,53.54,53.42,53.46,20994.0,52.2213,52.2896,52.1724,52.2115,20994.0
2018-03-22 13:50:00,53.45,53.46,53.36,53.36,28415.0,52.2017,52.2115,52.1138,52.1138,28415.0
2018-03-22 13:55:00,53.35,53.44,53.35,53.39,28078.0,52.1041,52.192,52.1041,52.1431,28078.0
2018-03-22 14:00:00,53.41,53.44,53.36,53.39,25414.0,52.1627,52.192,52.1138,52.1431,25414.0
2018-03-22 14:05:00,53.39,53.39,53.28,53.3,24278.0,52.1431,52.1431,52.0357,52.0552,24278.0
2018-03-22 14:10:00,53.28,53.33,53.19,53.32,39019.0,52.0357,52.0845,51.9478,52.0748,39019.0
2018-03-22 14:15:00,53.31,53.36,53.27,53.29,39688.0,52.065,52.1138,52.0259,52.0455,39688.0
2018-03-22 14:20:00,53.28,53.28,53.12,53.12,22835.0,52.0357,52.0357,51.8794,51.8794,22835.0
2018-03-22 14:25:00,53.13,53.17,53.0,53.02,68624.0,51.8892,51.9283,51.7622,51.7818,68624.0
2018-03-22 14:30:00,53.01,53.07,52.93,53.07,76688.0,51.772,51.8306,51.6939,51.8306,76688.0
2018-03-22 14:35:00,53.08,53.11,53.0,53.02,37180.0,51.8404,51.8697,51.7622,51.7818,37180.0
2018-03-22 14:40:00,53.04,53.08,52.99,53.08,26318.0,51.8013,51.8404,51.7525,51.8404,26318.0
2018-03-22 14:45:00,53.09,53.09,52.99,53.0,31037.0,51.8501,51.8501,51.7525,51.7622,31037.0
2018-03-22 14:50:00,53.0,53.02,52.99,52.99,27829.0,51.7622,51.7818,51.7525,51.7525,27829.0
2018-03-22 14:55:00,52.99,52.99,52.9,52.94,29835.0,51.7525,51.7525,51.6646,51.7036,29835.0
2018-03-22 15:00:00,52.92,53.0,52.9,52.94,43283.0,51.6841,51.7622,51.6646,51.7036,43283.0
2018-03-22 15:05:00,52.96,52.99,52.88,52.89,28332.0,51.7232,51.7525,51.645,51.6548,28332.0
2018-03-22 15:10:00,52.89,52.89,52.79,52.85,47497.0,51.6548,51.6548,51.5571,51.6157,47497.0
2018-03-22 15:15:00,52.84,52.84,52.67,52.71,67812.0,51.606,51.606,51.4399,51.479,67812.0
2018-03-22 15:20:00,52.71,52.75,52.65,52.65,82699.0,51.479,51.5181,51.4204,51.4204,82699.0
2018-03-22 15:25:00,52.65,52.67,52.62,52.62,40576.0,51.4204,51.4399,51.3911,51.3911,40576.0
2018-03-22 15:30:00,52.62,52.67,52.55,52.67,55646.0,51.3911,51.4399,51.3227,51.4399,55646.0
2018-03-22 15:35:00,52.68,52.71,52.61,52.61,45046.0,51.4497,51.479,51.3813,51.3813,45046.0
2018-03-22 15:40:00,52.61,52.61,52.5,52.54,107433.0,51.3813,51.3813,51.2739,51.313,107433.0
2018-03-22 15:45:00,52.55,52.55,52.37,52.51,114812.0,51.3227,51.3227,51.1469,51.2837,114812.0
2018-03-22 15:50:00,52.45,52.51,52.4,52.41,135626.0,51.2251,51.2837,51.1762,51.186,135626.0
2018-03-22 15:55:00,52.4,52.42,52.29,52.31,380588.0,51.1762,51.1958,51.0688,51.0883,380588.0
2018-03-23 09:30:00,52.63,53.1,52.53,52.57,79479.0,51.4009,51.8599,51.3032,51.3423,79479.0
2018-03-23 09:35:00,52.59,52.78,52.59,52.72,40947.0,51.3618,51.5474,51.3618,51.4888,40947.0
2018-03-23 09:40:00,52.67,52.74,52.56,52.58,22191.0,51.4399,51.5083,51.3325,51.352,22191.0
2018-03-23 09:45:00,52.6,52.62,52.46,52.5,20734.0,51.3716,51.3911,51.2348,51.2739,20734.0
2018-03-23 09:50:00,52.5,52.53,52.35,52.41,54572.0,51.2739,51.3032,51.1274,51.186,54572.0
2018-03-23 09:55:00,52.4,52.5,52.28,52.32,42611.0,51.1762,51.2739,51.059,51.0981,42611.0
2018-03-23 10:00:00,52.31,52.46,52.3,52.46,37649.0,51.0883,51.2348,51.0786,51.2348,37649.0
2018-03-23 10:05:00,52.46,52.53,52.35,52.45,18721.0,51.2348,51.3032,51.1274,51.2251,18721.0
2018-03-23 10:10:00,52.46,52.58,52.43,52.47,21859.0,51.2348,51.352,51.2055,51.2446,21859.0
2018-03-23 10:15:00,52.47,52.6,52.4,52.45,25044.0,51.2446,51.3716,51.1762,51.2251,25044.0
2018-03-23 10:20:00,52.44,52.57,52.35,52.4,18218.0,51.2153,51.3423,51.1274,51.1762,18218.0
2018-03-23 10:25:00,52.42,52.54,52.4,52.47,12088.0,51.1958,51.313,51.1762,51.2446,12088.0
2018-03-23 10:30:00,52.49,52.57,52.43,52.55,10314.0,51.2641,51.3423,51.2055,51.3227,10314.0
2018-03-23 10:35:00,52.55,52.55,52.45,52.47,17834.0,51.3227,51.3227,51.2251,51.2446,17834.0
2018-03-23 10:40:00,52.49,52.52,52.42,52.45,19925.0,51.2641,51.2934,51.1958,51.2251,19925.0
2018-03-23 10:45:00,52.45,52.49,52.31,52.31,90320.0,51.2251,51.2641,51.0883,51.0883,90320.0
2018-03-23 10:50:00,52.3,52.49,52.25,52.43,21369.0,51.0786,51.2641,51.0297,51.2055,21369.0
2018-03-23 10:55:00,52.44,52.46,52.36,52.38,18321.0,51.2153,51.2348,51.1372,51.1567,18321.0
2018-03-23 11:00:00,52.37,52.43,52.33,52.36,9675.0,51.1469,51.2055,51.1079,51.1372,9675.0
2018-03-23 11:05:00,52.36,52.4,52.3,52.3,23024.0,51.1372,51.1762,51.0786,51.0786,23024.0
2018-03-23 11:10:00,52.32,52.38,52.28,52.34,9336.0,51.0981,51.1567,51.059,51.1176,9336.0
2018-03-23 11:15:00,52.36,52.39,52.34,52.39,8050.0,51.1372,51.1665,51.1176,51.1665,8050.0
2018-03-23 11:20:00,52.39,52.46,52.31,52.34,12221.0,51.1665,51.2348,51.0883,51.1176,12221.0
2018-03-23 11:25:00,52.34,52.39,52.25,52.26,16334.0,51.1176,51.1665,51.0297,51.0395,16334.0
2018-03-23 11:30:00,52.28,52.32,52.25,52.27,12700.0,51.059,51.0981,51.0297,51.0493,12700.0
2018-03-23 11:35:00,52.26,52.31,52.18,52.18,21826.0,51.0395,51.0883,50.9614,50.9614,21826.0
2018-03-23 11:40:00,52.18,52.18,52.08,52.1,15391.0,50.9614,50.9614,50.8637,50.8832,15391.0
2018-03-23 11:45:00,52.08,52.15,52.03,52.12,19983.0,50.8637,50.9321,50.8149,50.9028,19983.0
2018-03-23 11:50:00,52.12,52.13,52.0,52.1,17762.0,50.9028,50.9125,50.7856,50.8832,17762.0
2018-03-23 11:55:00,52.09,52.11,51.98,51.99,58623.0,50.8735,50.893,50.766,50.7758,58623.0
2018-03-23 12:00:00,51.99,52.16,51.99,52.11,24371.0,50.7758,50.9418,50.7758,50.893,24371.0
2018-03-23 12:05:00,52.08,52.13,52.02,52.08,24623.0,50.8637,50.9125,50.8051,50.8637,24623.0
2018-03-23 12:10:00,52.1,52.1,52.02,52.07,11375.0,50.8832,50.8832,50.8051,50.8539,11375.0
2018-03-23 12:15:00,52.07,52.12,52.05,52.06,24514.0,50.8539,50.9028,50.8344,50.8442,24514.0
2018-03-23 12:20:00,52.06,52.12,52.05,52.11,13701.0,50.8442,50.9028,50.8344,50.893,13701.0
2018-03-23 12:25:00,52.1,52.17,52.1,52.14,36075.0,50.8832,50.9516,50.8832,50.9223,36075.0
2018-03-23 12:30:00,52.15,52.17,52.12,52.13,13315.0,50.9321,50.9516,50.9028,50.9125,13315.0
2018-03-23 12:35:00,52.13,52.13,52.06,52.07,10047.0,50.9125,50.9125,50.8442,50.8539,10047.0
2018-03-23 12:40:00,52.09,52.1,52.01,52.02,9166.0,50.8735,50.8832,50.7953,50.8051,9166.0
2018-03-23 12:45:00,52.01,52.13,52.0,52.09,19703.0,50.7953,50.9125,50.7856,50.8735,19703.0
2018-03-23 12:50:00,52.11,52.15,52.08,52.11,7654.0,50.893,50.9321,50.8637,50.893,7654.0
2018-03-23 12:55:00,52.13,52.13,52.04,52.07,7600.0,50.9125,50.9125,50.8246,50.8539,7600.0
2018-03-23 13:00:00,52.06,52.13,51.99,52.11,16926.0,50.8442,50.9125,50.7758,50.893,16926.0
2018-03-23 13:05:00,52.12,52.17,52.06,52.11,50243.0,50.9028,50.9516,50.8442,50.893,50243.0
2018-03-23 13:10:00,52.11,52.17,52.1,52.11,35119.0,50.893,50.9516,50.8832,50.893,35119.0
2018-03-23 13:15:00,52.11,52.14,52.08,52.12,18060.0,50.893,50.9223,50.8637,50.9028,18060.0
2018-03-23 13:20:00,52.12,52.19,52.1,52.16,22385.0,50.9028,50.9711,50.8832,50.9418,22385.0
2018-03-23 13:25:00,52.16,52.17,52.09,52.14,20994.0,50.9418,50.9516,50.8735,50.9223,20994.0
2018-03-23 13:30:00,52.14,52.2,52.1,52.13,15232.0,50.9223,50.9809,50.8832,50.9125,15232.0
2018-03-23 13:35:00,52.12,52.15,52.1,52.1,7113.0,50.9028,50.9321,50.8832,50.8832,7113.0
2018-03-23 13:40:00,52.1,52.13,52.06,52.07,8146.0,50.8832,50.9125,50.8442,50.8539,8146.0
2018-03-23 13:45:00,52.08,52.16,52.07,52.15,15505.0,50.8637,50.9418,50.8539,50.9321,15505.0
2018-03-23 13:50:00,52.15,52.25,52.14,52.25,25532.0,50.9321,51.0297,50.9223,51.0297,25532.0
2018-03-23 13:55:00,52.24,52.3,52.23,52.25,12550.0,51.02,51.0786,51.0102,51.0297,12550.0
2018-03-23 14:00:00,52.25,52.3,52.18,52.21,13426.0,51.0297,51.0786,50.9614,50.9907,13426.0
2018-03-23 14:05:00,52.22,52.22,52.11,52.12,13166.0,51.0004,51.0004,50.893,50.9028,13166.0
2018-03-23 14:10:00,52.11,52.11,51.96,51.97,12236.0,50.893,50.893,50.7465,50.7563,12236.0
2018-03-23 14:15:00,51.95,51.96,51.83,51.83,45896.0,50.7367,50.7465,50.6196,50.6196,45896.0
2018-03-23 14:20:00,51.82,51.85,51.8,51.85,52986.0,50.6098,50.6391,50.5903,50.6391,52986.0
2018-03-23 14:25:00,51.83,51.85,51.78,51.84,21577.0,50.6196,50.6391,50.5707,50.6293,21577.0
2018-03-23 14:30:00,51.83,51.96,51.82,51.87,18576.0,50.6196,50.7465,50.6098,50.6586,18576.0
2018-03-23 14:35:00,51.87,51.9,51.82,51.86,8890.0,50.6586,50.6879,50.6098,50.6489,8890.0
2018-03-23 14:40:00,51.86,51.9,51.8,51.82,20357.0,50.6489,50.6879,50.5903,50.6098,20357.0
2018-03-23 14:45:00,51.82,51.84,51.67,51.68,45894.0,50.6098,50.6293,50.4633,50.4731,45894.0
2018-03-23 14:50:00,51.68,51.68,51.55,51.64,27807.0,50.4731,50.4731,50.3461,50.434,27807.0
2018-03-23 14:55:00,51.63,51.64,51.38,51.43,60988.0,50.4242,50.434,50.1801,50.2289,60988.0
2018-03-23 15:00:00,51.42,51.47,51.27,51.28,55266.0,50.2191,50.268,50.0726,50.0824,55266.0
2018-03-23 15:05:00,51.29,51.4,51.24,51.27,48249.0,50.0922,50.1996,50.0433,50.0726,48249.0
2018-03-23 15:10:00,51.26,51.48,51.23,51.46,68193.0,50.0629,50.2777,50.0336,50.2582,68193.0
2018-03-23 15:15:00,51.46,51.59,51.45,51.46,43860.0,50.2582,50.3852,50.2484,50.2582,43860.0
2018-03-23 15:20:00,51.45,51.47,51.26,51.26,35738.0,50.2484,50.268,50.0629,50.0629,35738.0
2018-03-23 15:25:00,51.25,51.39,51.25,51.33,49280.0,50.0531,50.1898,50.0531,50.1312,49280.0
2018-03-23 15:30:00,51.33,51.33,51.21,51.23,76912.0,50.1312,50.1312,50.014,50.0336,76912.0
2018-03-23 15:35:00,51.23,51.26,51.11,51.18,59848.0,50.0336,50.0629,49.9164,49.9847,59848.0
2018-03-23 15:40:00,51.18,51.25,51.07,51.17,110279.0,49.9847,50.0531,49.8773,49.975,110279.0
2018-03-23 15:45:00,51.18,51.18,51.09,51.14,164276.0,49.9847,49.9847,49.8968,49.9457,164276.0
2018-03-23 15:50:00,51.13,51.17,51.0,51.02,249875.0,49.9359,49.975,49.8089,49.8285,249875.0
2018-03-23 15:55:00,51.01,51.19,50.99,51.0,261994.0,49.8187,49.9945,49.7992,49.8089,261994.0
2018-03-26 09:30:00,51.94,51.94,51.52,51.58,100940.0,50.727,50.727,50.3168,50.3754,100940.0
2018-03-26 09:35:00,51.58,51.65,51.4,51.6,76496.0,50.3754,50.4438,50.1996,50.3949,76496.0
2018-03-26 09:40:00,51.62,51.88,51.48,51.5,66964.0,50.4145,50.6684,50.2777,50.2973,66964.0
2018-03-26 09:45:00,51.48,51.48,51.37,51.48,30085.0,50.2777,50.2777,50.1703,50.2777,30085.0
2018-03-26 09:50:00,51.48,51.55,51.37,51.41,25642.0,50.2777,50.3461,50.1703,50.2094,25642.0
2018-03-26 09:55:00,51.43,51.6,51.43,51.56,26299.0,50.2289,50.3949,50.2289,50.3559,26299.0
2018-03-26 10:00:00,51.56,51.6,51.4,51.42,46151.0,50.3559,50.3949,50.1996,50.2191,46151.0
2018-03-26 10:05:00,51.41,51.51,51.31,51.4,21079.0,50.2094,50.307,50.1117,50.1996,21079.0
2018-03-26 10:10:00,51.4,51.4,51.32,51.36,37224.0,50.1996,50.1996,50.1215,50.1605,37224.0
2018-03-26 10:15:00,51.37,51.39,51.3,51.35,21423.0,50.1703,50.1898,50.1019,50.1508,21423.0
2018-03-26 10:20:00,51.36,51.37,51.26,51.31,25282.0,50.1605,50.1703,50.0629,50.1117,25282.0
2018-03-26 10:25:00,51.29,51.35,51.13,51.18,23923.0,50.0922,50.1508,49.9359,49.9847,23923.0
2018-03-26 10:30:00,51.15,51.15,51.05,51.13,30332.0,49.9554,49.9554,49.8578,49.9359,30332.0
2018-03-26 10:35:00,51.14,51.18,51.09,51.12,37297.0,49.9457,49.9847,49.8968,49.9261,37297.0
2018-03-26 10:40:00,51.13,51.14,50.98,51.01,41220.0,49.9359,49.9457,49.7894,49.8187,41220.0
2018-03-26 10:45:00,51.02,51.02,50.93,50.98,25895.0,49.8285,49.8285,49.7406,49.7894,25895.0
2018-03-26 10:50:00,50.98,50.99,50.92,50.96,28114.0,49.7894,49.7992,49.7308,49.7699,28114.0
2018-03-26 10:55:00,50.97,51.01,50.94,50.96,92144.0,49.7796,49.8187,49.7503,49.7699,92144.0
2018-03-26 11:00:00,50.96,51.01,50.94,50.95,60417.0,49.7699,49.8187,49.7503,49.7601,60417.0
2018-03-26 11:05:00,50.95,50.95,50.76,50.78,31059.0,49.7601,49.7601,49.5745,49.5941,31059.0
2018-03-26 11:10:00,50.77,50.94,50.74,50.87,40032.0,49.5843,49.7503,49.555,49.682,40032.0
2018-03-26 11:15:00,50.86,50.86,50.66,50.68,14780.0,49.6722,49.6722,49.4769,49.4964,14780.0
2018-03-26 11:20:00,50.67,50.94,50.65,50.91,39060.0,49.4866,49.7503,49.4671,49.721,39060.0
2018-03-26 11:25:00,50.9,50.99,50.85,50.87,26456.0,49.7113,49.7992,49.6624,49.682,26456.0
2018-03-26 11:30:00,50.86,51.0,50.83,50.93,39768.0,49.6722,49.8089,49.6429,49.7406,39768.0
2018-03-26 11:35:00,50.95,50.99,50.84,50.93,30817.0,49.7601,49.7992,49.6527,49.7406,30817.0
2018-03-26 11:40:00,50.95,51.01,50.95,50.97,45862.0,49.7601,49.8187,49.7601,49.7796,45862.0
2018-03-26 11:45:00,50.97,50.99,50.92,50.94,16469.0,49.7796,49.7992,49.7308,49.7503,16469.0
2018-03-26 11:50:00,50.97,51.12,50.97,51.03,28986.0,49.7796,49.9261,49.7796,49.8382,28986.0
2018-03-26 11:55:00,51.04,51.04,50.91,51.0,17477.0,49.848,49.848,49.721,49.8089,17477.0
2018-03-26 12:00:00,51.02,51.02,50.89,50.9,16242.0,49.8285,49.8285,49.7015,49.7113,16242.0
2018-03-26 12:05:00,50.9,51.02,50.9,50.98,14910.0,49.7113,49.8285,49.7113,49.7894,14910.0
2018-03-26 12:10:00,51.0,51.12,50.97,51.11,14093.0,49.8089,49.9261,49.7796,49.9164,14093.0
2018-03-26 12:15:00,51.12,51.24,51.11,51.21,17893.0,49.9261,50.0433,49.9164,50.014,17893.0
2018-03-26 12:20:00,51.22,51.28,51.12,51.16,17232.0,50.0238,50.0824,49.9261,49.9652,17232.0
2018-03-26 12:25:00,51.18,51.22,51.15,51.15,19966.0,49.9847,50.0238,49.9554,49.9554,19966.0
2018-03-26 12:30:00,51.15,51.21,51.12,51.14,49580.0,49.9554,50.014,49.9261,49.9457,49580.0
2018-03-26 12:35:00,51.15,51.2,51.13,51.13,17012.0,49.9554,50.0043,49.9359,49.9359,17012.0
2018-03-26 12:40:00,51.13,51.17,51.07,51.07,14763.0,49.9359,49.975,49.8773,49.8773,14763.0
2018-03-26 12:45:00,51.06,51.07,50.94,50.97,10581.0,49.8675,49.8773,49.7503,49.7796,10581.0
2018-03-26 12:50:00,50.98,51.11,50.98,51.06,13443.0,49.7894,49.9164,49.7894,49.8675,13443.0
2018-03-26 12:55:00,51.06,51.12,51.04,51.08,4750.0,49.8675,49.9261,49.848,49.8871,4750.0
2018-03-26 13:00:00,51.07,51.21,51.05,51.14,28252.0,49.8773,50.014,49.8578,49.9457,28252.0
2018-03-26 13:05:00,51.13,51.22,51.09,51.15,17827.0,49.9359,50.0238,49.8968,49.9554,17827.0
2018-03-26 13:10:00,51.16,51.21,51.14,51.19,21142.0,49.9652,50.014,49.9457,49.9945,21142.0
2018-03-26 13:15:00,51.19,51.26,51.19,51.25,30774.0,49.9945,50.0629,49.9945,50.0531,30774.0
2018-03-26 13:20:00,51.25,51.31,51.17,51.2,11850.0,50.0531,50.1117,49.975,50.0043,11850.0
2018-03-26 13:25:00,51.21,51.24,51.16,51.18,11215.0,50.014,50.0433,49.9652,49.9847,11215.0
2018-03-26 13:30:00,51.17,51.2,51.11,51.14,11079.0,49.975,50.0043,49.9164,49.9457,11079.0
2018-03-26 13:35:00,51.13,51.35,51.13,51.35,36457.0,49.9359,50.1508,49.9359,50.1508,36457.0
2018-03-26 13:40:00,51.36,51.41,51.3,51.31,17697.0,50.1605,50.2094,50.1019,50.1117,17697.0
2018-03-26 13:45:00,51.3,51.43,51.29,51.41,23947.0,50.1019,50.2289,50.0922,50.2094,23947.0
2018-03-26 13:50:00,51.41,51.44,51.29,51.3,9911.0,50.2094,50.2387,50.0922,50.1019,9911.0
2018-03-26 13:55:00,51.29,51.37,51.22,51.36,20472.0,50.0922,50.1703,50.0238,50.1605,20472.0
2018-03-26 14:00:00,51.35,51.44,51.34,51.42,14995.0,50.1508,50.2387,50.141,50.2191,14995.0
2018-03-26 14:05:00,51.41,51.51,51.4,51.48,16144.0,50.2094,50.307,50.1996,50.2777,16144.0
2018-03-26 14:10:00,51.48,51.59,51.48,51.54,15870.0,50.2777,50.3852,50.2777,50.3363,15870.0
2018-03-26 14:15:00,51.54,51.7,51.54,51.68,28343.0,50.3363,50.4926,50.3363,50.4731,28343.0
2018-03-26 14:20:00,51.69,51.75,51.65,51.66,19915.0,50.4828,50.5414,50.4438,50.4535,19915.0
2018-03-26 14:25:00,51.66,51.72,51.61,51.71,21070.0,50.4535,50.5121,50.4047,50.5024,21070.0
2018-03-26 14:30:00,51.7,51.76,51.62,51.63,17231.0,50.4926,50.5512,50.4145,50.4242,17231.0
2018-03-26 14:35:00,51.64,51.7,51.61,51.65,15458.0,50.434,50.4926,50.4047,50.4438,15458.0
2018-03-26 14:40:00,51.65,51.73,51.64,51.69,19580.0,50.4438,50.5219,50.434,50.4828,19580.0
2018-03-26 14:45:00,51.69,51.7,51.59,51.61,13793.0,50.4828,50.4926,50.3852,50.4047,13793.0
2018-03-26 14:50:00,51.61,51.77,51.61,51.77,13086.0,50.4047,50.561,50.4047,50.561,13086.0
2018-03-26 14:55:00,51.77,51.78,51.57,51.59,19761.0,50.561,50.5707,50.3656,50.3852,19761.0
2018-03-26 15:00:00,51.57,51.75,51.57,51.72,15181.0,50.3656,50.5414,50.3656,50.5121,15181.0
2018-03-26 15:05:00,51.71,51.82,51.71,51.82,17117.0,50.5024,50.6098,50.5024,50.6098,17117.0
2018-03-26 15:10:00,51.84,51.87,51.79,51.82,43626.0,50.6293,50.6586,50.5805,50.6098,43626.0
2018-03-26 15:15:00,51.81,51.94,51.81,51.89,30923.0,50.6,50.727,50.6,50.6782,30923.0
2018-03-26 15:20:00,51.9,51.91,51.84,51.85,19360.0,50.6879,50.6977,50.6293,50.6391,19360.0
2018-03-26 15:25:00,51.85,51.93,51.84,51.92,17398.0,50.6391,50.7172,50.6293,50.7074,17398.0
2018-03-26 15:30:00,51.93,51.98,51.91,51.96,31085.0,50.7172,50.766,50.6977,50.7465,31085.0
2018-03-26 15:35:00,51.96,51.96,51.83,51.91,30780.0,50.7465,50.7465,50.6196,50.6977,30780.0
2018-03-26 15:40:00,51.91,52.0,51.86,51.94,48978.0,50.6977,50.7856,50.6489,50.727,48978.0
2018-03-26 15:45:00,51.94,52.03,51.91,52.03,53375.0,50.727,50.8149,50.6977,50.8149,53375.0
2018-03-26 15:50:00,52.04,52.04,51.95,51.99,68155.0,50.8246,50.8246,50.7367,50.7758,68155.0
2018-03-26 15:55:00,51.99,52.0,51.82,51.87,228410.0,50.7758,50.7856,50.6098,50.6586,228410.0
2018-03-27 09:30:00,52.3,52.34,52.0,52.11,159604.0,51.0786,51.1176,50.7856,50.893,159604.0
2018-03-27 09:35:00,52.15,52.33,52.05,52.29,26042.0,50.9321,51.1079,50.8344,51.0688,26042.0
2018-03-27 09:40:00,52.28,52.3,52.11,52.19,14377.0,51.059,51.0786,50.893,50.9711,14377.0
2018-03-27 09:45:00,52.2,52.25,52.16,52.19,12976.0,50.9809,51.0297,50.9418,50.9711,12976.0
2018-03-27 09:50:00,52.18,52.19,52.06,52.15,35670.0,50.9614,50.9711,50.8442,50.9321,35670.0
2018-03-27 09:55:00,52.16,52.32,52.16,52.31,17056.0,50.9418,51.0981,50.9418,51.0883,17056.0
2018-03-27 10:00:00,52.31,52.32,52.2,52.24,15041.0,51.0883,51.0981,50.9809,51.02,15041.0
2018-03-27 10:05:00,52.26,52.3,52.12,52.2,39946.0,51.0395,51.0786,50.9028,50.9809,39946.0
2018-03-27 10:10:00,52.17,52.17,51.93,51.98,14255.0,50.9516,50.9516,50.7172,50.766,14255.0
2018-03-27 10:15:00,51.99,52.01,51.9,51.96,14567.0,50.7758,50.7953,50.6879,50.7465,14567.0
2018-03-27 10:20:00,51.96,52.02,51.94,51.94,8195.0,50.7465,50.8051,50.727,50.727,8195.0
2018-03-27 10:25:00,51.93,52.0,51.87,51.95,11481.0,50.7172,50.7856,50.6586,50.7367,11481.0
2018-03-27 10:30:00,51.97,51.97,51.81,51.87,15148.0,50.7563,50.7563,50.6,50.6586,15148.0
2018-03-27 10:35:00,51.89,52.02,51.87,52.0,11910.0,50.6782,50.8051,50.6586,50.7856,11910.0
2018-03-27 10:40:00,52.01,52.18,52.0,52.17,15265.0,50.7953,50.9614,50.7856,50.9516,15265.0
2018-03-27 10:45:00,52.19,52.19,52.08,52.08,17484.0,50.9711,50.9711,50.8637,50.8637,17484.0
2018-03-27 10:50:00,52.06,52.09,52.0,52.02,6250.0,50.8442,50.8735,50.7856,50.8051,6250.0
2018-03-27 10:55:00,52.04,52.12,51.98,52.0,9217.0,50.8246,50.9028,50.766,50.7856,9217.0
2018-03-27 11:00:00,52.0,52.0,51.9,51.92,14907.0,50.7856,50.7856,50.6879,50.7074,14907.0
2018-03-27 11:05:00,51.92,52.01,51.89,51.97,21661.0,50.7074,50.7953,50.6782,50.7563,21661.0
2018-03-27 11:10:00,51.99,52.01,51.9,51.96,9049.0,50.7758,50.7953,50.6879,50.7465,9049.0
2018-03-27 11:15:00,51.95,52.03,51.93,52.0,8175.0,50.7367,50.8149,50.7172,50.7856,8175.0
2018-03-27 11:20:00,51.98,52.01,51.91,51.97,11764.0,50.766,50.7953,50.6977,50.7563,11764.0
2018-03-27 11:25:00,51.99,52.02,51.94,52.0,15288.0,50.7758,50.8051,50.727,50.7856,15288.0
2018-03-27 11:30:00,52.01,52.03,51.92,51.96,14945.0,50.7953,50.8149,50.7074,50.7465,14945.0
2018-03-27 11:35:00,51.95,52.07,51.95,52.07,13202.0,50.7367,50.8539,50.7367,50.8539,13202.0
2018-03-27 11:40:00,52.07,52.21,52.07,52.2,47633.0,50.8539,50.9907,50.8539,50.9809,47633.0
2018-03-27 11:45:00,52.21,52.35,52.19,52.33,26027.0,50.9907,51.1274,50.9711,51.1079,26027.0
2018-03-27 11:50:00,52.33,52.35,52.28,52.28,49381.0,51.1079,51.1274,51.059,51.059,49381.0
2018-03-27 11:55:00,52.28,52.28,52.17,52.22,11450.0,51.059,51.059,50.9516,51.0004,11450.0
2018-03-27 12:00:00,52.23,52.26,52.2,52.25,7743.0,51.0102,51.0395,50.9809,51.0297,7743.0
2018-03-27 12:05:00,52.24,52.26,52.13,52.15,9570.0,51.02,51.0395,50.9125,50.9321,9570.0
2018-03-27 12:10:00,52.15,52.25,52.15,52.23,14790.0,50.9321,51.0297,50.9321,51.0102,14790.0
2018-03-27 12:15:00,52.23,52.24,52.18,52.24,10245.0,51.0102,51.02,50.9614,51.02,10245.0
2018-03-27 12:20:00,52.24,52.26,52.19,52.24,6759.0,51.02,51.0395,50.9711,51.02,6759.0
2018-03-27 12:25:00,52.25,52.25,52.14,52.19,14674.0,51.0297,51.0297,50.9223,50.9711,14674.0
2018-03-27 12:30:00,52.18,52.19,52.03,52.06,21333.0,50.9614,50.9711,50.8149,50.8442,21333.0
2018-03-27 12:35:00,52.06,52.1,52.04,52.07,19430.0,50.8442,50.8832,50.8246,50.8539,19430.0
2018-03-27 12:40:00,52.08,52.22,52.06,52.17,17632.0,50.8637,51.0004,50.8442,50.9516,17632.0
2018-03-27 12:45:00,52.17,52.19,52.12,52.14,11909.0,50.9516,50.9711,50.9028,50.9223,11909.0
2018-03-27 12:50:00,52.14,52.16,52.09,52.13,12261.0,50.9223,50.9418,50.8735,50.9125,12261.0
2018-03-27 12:55:00,52.14,52.21,52.11,52.19,9941.0,50.9223,50.9907,50.893,50.9711,9941.0
2018-03-27 13:00:00,52.2,52.24,52.18,52.2,7214.0,50.9809,51.02,50.9614,50.9809,7214.0
2018-03-27 13:05:00,52.22,52.27,52.21,52.25,8885.0,51.0004,51.0493,50.9907,51.0297,8885.0
2018-03-27 13:10:00,52.25,52.25,52.2,52.23,12250.0,51.0297,51.0297,50.9809,51.0102,12250.0
2018-03-27 13:15:00,52.26,52.28,52.19,52.2,9653.0,51.0395,51.059,50.9711,50.9809,9653.0
2018-03-27 13:20:00,52.19,52.21,52.15,52.15,6341.0,50.9711,50.9907,50.9321,50.9321,6341.0
2018-03-27 13:25:00,52.15,52.17,52.12,52.13,7120.0,50.9321,50.9516,50.9028,50.9125,7120.0
2018-03-27 13:30:00,52.13,52.16,52.08,52.08,9390.0,50.9125,50.9418,50.8637,50.8637,9390.0
2018-03-27 13:35:00,52.06,52.07,51.97,52.0,20774.0,50.8442,50.8539,50.7563,50.7856,20774.0
2018-03-27 13:40:00,51.99,52.04,51.96,51.99,9259.0,50.7758,50.8246,50.7465,50.7758,9259.0
2018-03-27 13:45:00,52.02,52.02,51.85,51.86,9312.0,50.8051,50.8051,50.6391,50.6489,9312.0
2018-03-27 13:50:00,51.86,51.86,51.67,51.71,12021.0,50.6489,50.6489,50.4633,50.5024,12021.0
2018-03-27 13:55:00,51.72,51.84,51.69,51.81,13174.0,50.5121,50.6293,50.4828,50.6,13174.0
2018-03-27 14:00:00,51.8,51.81,51.61,51.61,28985.0,50.5903,50.6,50.4047,50.4047,28985.0
2018-03-27 14:05:00,51.64,51.73,51.63,51.67,20429.0,50.434,50.5219,50.4242,50.4633,20429.0
2018-03-27 14:10:00,51.67,51.79,51.66,51.76,17932.0,50.4633,50.5805,50.4535,50.5512,17932.0
2018-03-27 14:15:00,51.77,51.83,51.77,51.77,12598.0,50.561,50.6196,50.561,50.561,12598.0
2018-03-27 14:20:00,51.76,51.77,51.66,51.68,14537.0,50.5512,50.561,50.4535,50.4731,14537.0
2018-03-27 14:25:00,51.69,51.7,51.54,51.55,22998.0,50.4828,50.4926,50.3363,50.3461,22998.0
2018-03-27 14:30:00,51.55,51.64,51.5,51.64,18762.0,50.3461,50.434,50.2973,50.434,18762.0
2018-03-27 14:35:00,51.64,51.69,51.63,51.68,14488.0,50.434,50.4828,50.4242,50.4731,14488.0
2018-03-27 14:40:00,51.67,51.74,51.67,51.69,24121.0,50.4633,50.5317,50.4633,50.4828,24121.0
2018-03-27 14:45:00,51.68,51.68,51.51,51.53,29732.0,50.4731,50.4731,50.307,50.3266,29732.0
2018-03-27 14:50:00,51.53,51.57,51.47,51.49,16348.0,50.3266,50.3656,50.268,50.2875,16348.0
2018-03-27 14:55:00,51.46,51.49,51.36,51.37,26110.0,50.2582,50.2875,50.1605,50.1703,26110.0
2018-03-27 15:00:00,51.36,51.39,51.16,51.18,40182.0,50.1605,50.1898,49.9652,49.9847,40182.0
2018-03-27 15:05:00,51.18,51.18,50.94,51.08,44140.0,49.9847,49.9847,49.7503,49.8871,44140.0
2018-03-27 15:10:00,51.11,51.15,51.04,51.14,37946.0,49.9164,49.9554,49.848,49.9457,37946.0
2018-03-27 15:15:00,51.14,51.31,51.14,51.21,28961.0,49.9457,50.1117,49.9457,50.014,28961.0
2018-03-27 15:20:00,51.2,51.2,51.07,51.08,50187.0,50.0043,50.0043,49.8773,49.8871,50187.0
2018-03-27 15:25:00,51.07,51.09,50.89,50.94,40911.0,49.8773,49.8968,49.7015,49.7503,40911.0
2018-03-27 15:30:00,50.94,50.99,50.59,50.76,75283.0,49.7503,49.7992,49.4085,49.5745,75283.0
2018-03-27 15:35:00,50.76,50.95,50.76,50.9,56771.0,49.5745,49.7601,49.5745,49.7113,56771.0
2018-03-27 15:40:00,50.89,50.89,50.66,50.68,130559.0,49.7015,49.7015,49.4769,49.4964,130559.0
2018-03-27 15:45:00,50.67,50.76,50.55,50.65,107030.0,49.4866,49.5745,49.3694,49.4671,107030.0
2018-03-27 15:50:00,50.65,50.95,50.64,50.79,127990.0,49.4671,49.7601,49.4573,49.6038,127990.0
2018-03-27 15:55:00,50.79,50.96,50.72,50.9,214009.0,49.6038,49.7699,49.5355,49.7113,214009.0
2018-03-28 09:30:00,50.9,51.21,50.81,51.18,56957.0,49.7113,50.014,49.6234,49.9847,56957.0
2018-03-28 09:35:00,51.21,51.25,50.8,50.8,21574.0,50.014,50.0531,49.6136,49.6136,21574.0
2018-03-28 09:40:00,50.8,50.93,50.66,50.9,18410.0,49.6136,49.7406,49.4769,49.7113,18410.0
2018-03-28 09:45:00,50.93,51.06,50.74,51.03,38892.0,49.7406,49.8675,49.555,49.8382,38892.0
2018-03-28 09:50:00,51.03,51.19,50.96,51.19,17568.0,49.8382,49.9945,49.7699,49.9945,17568.0
2018-03-28 09:55:00,51.16,51.22,50.96,51.19,54442.0,49.9652,50.0238,49.7699,49.9945,54442.0
2018-03-28 10:00:00,51.18,51.27,51.08,51.25,26820.0,49.9847,50.0726,49.8871,50.0531,26820.0
2018-03-28 10:05:00,51.24,51.26,50.98,51.07,25226.0,50.0433,50.0629,49.7894,49.8773,25226.0
2018-03-28 10:10:00,51.05,51.05,50.82,50.82,46131.0,49.8578,49.8578,49.6331,49.6331,46131.0
2018-03-28 10:15:00,50.83,50.92,50.72,50.75,57324.0,49.6429,49.7308,49.5355,49.5648,57324.0
2018-03-28 10:20:00,50.76,50.81,50.59,50.63,63469.0,49.5745,49.6234,49.4085,49.4476,63469.0
2018-03-28 10:25:00,50.65,50.82,50.64,50.82,20525.0,49.4671,49.6331,49.4573,49.6331,20525.0
2018-03-28 10:30:00,50.83,50.92,50.8,50.8,15330.0,49.6429,49.7308,49.6136,49.6136,15330.0
2018-03-28 10:35:00,50.79,50.79,50.48,50.55,97186.0,49.6038,49.6038,49.3011,49.3694,97186.0
2018-03-28 10:40:00,50.54,50.54,50.33,50.39,23572.0,49.3597,49.3597,49.1546,49.2132,23572.0
2018-03-28 10:45:00,50.4,50.4,50.05,50.11,44549.0,49.2229,49.2229,48.8811,48.9397,44549.0
2018-03-28 10:50:00,50.13,50.45,50.08,50.43,33002.0,48.9593,49.2718,48.9104,49.2522,33002.0
2018-03-28 10:55:00,50.43,50.5,50.35,50.43,26539.0,49.2522,49.3206,49.1741,49.2522,26539.0
2018-03-28 11:00:00,50.46,50.67,50.45,50.53,33782.0,49.2815,49.4866,49.2718,49.3499,33782.0
2018-03-28 11:05:00,50.53,50.72,50.53,50.69,125581.0,49.3499,49.5355,49.3499,49.5062,125581.0
2018-03-28 11:10:00,50.69,50.82,50.48,50.49,44848.0,49.5062,49.6331,49.3011,49.3108,44848.0
2018-03-28 11:15:00,50.49,50.62,50.31,50.57,55061.0,49.3108,49.4378,49.1351,49.389,55061.0
2018-03-28 11:20:00,50.55,50.61,50.41,50.5,46213.0,49.3694,49.428,49.2327,49.3206,46213.0
2018-03-28 11:25:00,50.49,50.63,50.43,50.5,24775.0,49.3108,49.4476,49.2522,49.3206,24775.0
2018-03-28 11:30:00,50.52,50.53,50.33,50.5,24461.0,49.3401,49.3499,49.1546,49.3206,24461.0
2018-03-28 11:35:00,50.51,50.75,50.51,50.68,24767.0,49.3304,49.5648,49.3304,49.4964,24767.0
2018-03-28 11:40:00,50.68,50.89,50.67,50.85,22521.0,49.4964,49.7015,49.4866,49.6624,22521.0
2018-03-28 11:45:00,50.88,50.91,50.76,50.81,15443.0,49.6917,49.721,49.5745,49.6234,15443.0
2018-03-28 11:50:00,50.83,50.83,50.72,50.72,14310.0,49.6429,49.6429,49.5355,49.5355,14310.0
2018-03-28 11:55:00,50.72,50.95,50.72,50.77,21261.0,49.5355,49.7601,49.5355,49.5843,21261.0
2018-03-28 12:00:00,50.77,50.83,50.7,50.77,17480.0,49.5843,49.6429,49.5159,49.5843,17480.0
2018-03-28 12:05:00,50.79,50.95,50.77,50.92,20286.0,49.6038,49.7601,49.5843,49.7308,20286.0
2018-03-28 12:10:00,50.91,51.15,50.91,51.11,29735.0,49.721,49.9554,49.721,49.9164,29735.0
2018-03-28 12:15:00,51.12,51.2,50.97,51.18,44209.0,49.9261,50.0043,49.7796,49.9847,44209.0
2018-03-28 12:20:00,51.19,51.25,50.98,51.03,30442.0,49.9945,50.0531,49.7894,49.8382,30442.0
2018-03-28 12:25:00,51.04,51.08,50.83,50.85,104904.0,49.848,49.8871,49.6429,49.6624,104904.0
2018-03-28 12:30:00,50.85,50.91,50.82,50.86,22372.0,49.6624,49.721,49.6331,49.6722,22372.0
2018-03-28 12:35:00,50.86,50.96,50.86,50.94,15503.0,49.6722,49.7699,49.6722,49.7503,15503.0
2018-03-28 12:40:00,50.96,51.08,50.94,51.0,24901.0,49.7699,49.8871,49.7503,49.8089,24901.0
2018-03-28 12:45:00,50.98,51.03,50.82,50.86,22766.0,49.7894,49.8382,49.6331,49.6722,22766.0
2018-03-28 12:50:00,50.83,50.9,50.8,50.87,16114.0,49.6429,49.7113,49.6136,49.682,16114.0
2018-03-28 12:55:00,50.83,50.84,50.64,50.64,15692.0,49.6429,49.6527,49.4573,49.4573,15692.0
2018-03-28 13:00:00,50.63,50.64,50.51,50.55,25008.0,49.4476,49.4573,49.3304,49.3694,25008.0
2018-03-28 13:05:00,50.56,50.69,50.55,50.65,28764.0,49.3792,49.5062,49.3694,49.4671,28764.0
2018-03-28 13:10:00,50.65,50.66,50.51,50.65,27282.0,49.4671,49.4769,49.3304,49.4671,27282.0
2018-03-28 13:15:00,50.66,50.67,50.46,50.48,27511.0,49.4769,49.4866,49.2815,49.3011,27511.0
2018-03-28 13:20:00,50.5,50.69,50.45,50.68,41930.0,49.3206,49.5062,49.2718,49.4964,41930.0
2018-03-28 13:25:00,50.7,50.78,50.62,50.69,20926.0,49.5159,49.5941,49.4378,49.5062,20926.0
2018-03-28 13:30:00,50.7,50.73,50.51,50.53,25066.0,49.5159,49.5452,49.3304,49.3499,25066.0
2018-03-28 13:35:00,50.52,50.56,50.46,50.53,19920.0,49.3401,49.3792,49.2815,49.3499,19920.0
2018-03-28 13:40:00,50.53,50.55,50.45,50.53,19486.0,49.3499,49.3694,49.2718,49.3499,19486.0
2018-03-28 13:45:00,50.53,50.83,50.52,50.78,24699.0,49.3499,49.6429,49.3401,49.5941,24699.0
2018-03-28 13:50:00,50.76,50.77,50.65,50.69,27467.0,49.5745,49.5843,49.4671,49.5062,27467.0
2018-03-28 13:55:00,50.7,50.73,50.61,50.61,29242.0,49.5159,49.5452,49.428,49.428,29242.0
2018-03-28 14:00:00,50.64,50.7,50.48,50.61,51382.0,49.4573,49.5159,49.3011,49.428,51382.0
2018-03-28 14:05:00,50.6,50.68,50.56,50.66,29448.0,49.4183,49.4964,49.3792,49.4769,29448.0
2018-03-28 14:10:00,50.66,50.68,50.58,50.63,18503.0,49.4769,49.4964,49.3987,49.4476,18503.0
2018-03-28 14:15:00,50.62,50.83,50.62,50.8,20658.0,49.4378,49.6429,49.4378,49.6136,20658.0
2018-03-28 14:20:00,50.82,50.95,50.79,50.8,23722.0,49.6331,49.7601,49.6038,49.6136,23722.0
2018-03-28 14:25:00,50.79,50.84,50.6,50.62,26004.0,49.6038,49.6527,49.4183,49.4378,26004.0
2018-03-28 14:30:00,50.58,50.64,50.56,50.61,22493.0,49.3987,49.4573,49.3792,49.428,22493.0
2018-03-28 14:35:00,50.62,50.84,50.55,50.84,32068.0,49.4378,49.6527,49.3694,49.6527,32068.0
2018-03-28 14:40:00,50.86,50.93,50.7,50.7,20911.0,49.6722,49.7406,49.5159,49.5159,20911.0
2018-03-28 14:45:00,50.72,50.72,50.58,50.62,18559.0,49.5355,49.5355,49.3987,49.4378,18559.0
2018-03-28 14:50:00,50.61,50.67,50.55,50.63,36817.0,49.428,49.4866,49.3694,49.4476,36817.0
2018-03-28 14:55:00,50.64,50.67,50.58,50.63,42900.0,49.4573,49.4866,49.3987,49.4476,42900.0
2018-03-28 15:00:00,50.62,50.65,50.41,50.41,38794.0,49.4378,49.4671,49.2327,49.2327,38794.0
2018-03-28 15:05:00,50.41,50.46,50.29,50.29,38447.0,49.2327,49.2815,49.1155,49.1155,38447.0
2018-03-28 15:10:00,50.29,50.52,50.28,50.48,52806.0,49.1155,49.3401,49.1058,49.3011,52806.0
2018-03-28 15:15:00,50.48,50.58,50.45,50.55,45111.0,49.3011,49.3987,49.2718,49.3694,45111.0
2018-03-28 15:20:00,50.57,50.7,50.47,50.65,35408.0,49.389,49.5159,49.2913,49.4671,35408.0
2018-03-28 15:25:00,50.66,50.74,50.54,50.74,43807.0,49.4769,49.555,49.3597,49.555,43807.0
2018-03-28 15:30:00,50.73,50.78,50.61,50.63,69205.0,49.5452,49.5941,49.428,49.4476,69205.0
2018-03-28 15:35:00,50.63,50.91,50.63,50.91,89773.0,49.4476,49.721,49.4476,49.721,89773.0
2018-03-28 15:40:00,50.89,50.92,50.74,50.75,64810.0,49.7015,49.7308,49.555,49.5648,64810.0
2018-03-28 15:45:00,50.75,50.89,50.75,50.89,96072.0,49.5648,49.7015,49.5648,49.7015,96072.0
2018-03-28 15:50:00,50.89,50.95,50.86,50.89,136634.0,49.7015,49.7601,49.6722,49.7015,136634.0
2018-03-28 15:55:00,50.9,50.93,50.84,50.85,312989.0,49.7113,49.7406,49.6527,49.6624,312989.0
2018-03-29 09:30:00,51.3,51.37,51.03,51.21,57420.0,50.1019,50.1703,49.8382,50.014,57420.0
2018-03-29 09:35:00,51.25,51.26,51.06,51.13,18240.0,50.0531,50.0629,49.8675,49.9359,18240.0
2018-03-29 09:40:00,51.1,51.31,51.03,51.27,16354.0,49.9066,50.1117,49.8382,50.0726,16354.0
2018-03-29 09:45:00,51.26,51.28,51.1,51.17,17414.0,50.0629,50.0824,49.9066,49.975,17414.0
2018-03-29 09:50:00,51.17,51.35,51.13,51.33,43344.0,49.975,50.1508,49.9359,50.1312,43344.0
2018-03-29 09:55:00,51.32,51.41,51.21,51.29,31238.0,50.1215,50.2094,50.014,50.0922,31238.0
2018-03-29 10:00:00,51.31,51.57,51.31,51.45,34103.0,50.1117,50.3656,50.1117,50.2484,34103.0
2018-03-29 10:05:00,51.43,51.51,51.3,51.35,22980.0,50.2289,50.307,50.1019,50.1508,22980.0
2018-03-29 10:10:00,51.37,51.56,51.37,51.44,16438.0,50.1703,50.3559,50.1703,50.2387,16438.0
2018-03-29 10:15:00,51.42,51.45,51.35,51.45,9847.0,50.2191,50.2484,50.1508,50.2484,9847.0
2018-03-29 10:20:00,51.45,51.53,51.35,51.53,10712.0,50.2484,50.3266,50.1508,50.3266,10712.0
2018-03-29 10:25:00,51.53,51.57,51.45,51.45,11269.0,50.3266,50.3656,50.2484,50.2484,11269.0
2018-03-29 10:30:00,51.45,51.53,51.36,51.5,20856.0,50.2484,50.3266,50.1605,50.2973,20856.0
2018-03-29 10:35:00,51.49,51.55,51.48,51.48,10724.0,50.2875,50.3461,50.2777,50.2777,10724.0
2018-03-29 10:40:00,51.49,51.61,51.46,51.6,15306.0,50.2875,50.4047,50.2582,50.3949,15306.0
2018-03-29 10:45:00,51.59,51.71,51.57,51.65,12000.0,50.3852,50.5024,50.3656,50.4438,12000.0
2018-03-29 10:50:00,51.65,51.79,51.61,51.74,11493.0,50.4438,50.5805,50.4047,50.5317,11493.0
2018-03-29 10:55:00,51.74,51.75,51.61,51.75,17242.0,50.5317,50.5414,50.4047,50.5414,17242.0
2018-03-29 11:00:00,51.75,51.81,51.72,51.75,10526.0,50.5414,50.6,50.5121,50.5414,10526.0
2018-03-29 11:05:00,51.76,51.89,51.72,51.83,18396.0,50.5512,50.6782,50.5121,50.6196,18396.0
2018-03-29 11:10:00,51.81,51.82,51.63,51.68,21013.0,50.6,50.6098,50.4242,50.4731,21013.0
2018-03-29 11:15:00,51.68,51.73,51.56,51.6,27108.0,50.4731,50.5219,50.3559,50.3949,27108.0
2018-03-29 11:20:00,51.61,51.64,51.43,51.47,38599.0,50.4047,50.434,50.2289,50.268,38599.0
2018-03-29 11:25:00,51.47,51.71,51.47,51.6,26237.0,50.268,50.5024,50.268,50.3949,26237.0
2018-03-29 11:30:00,51.61,51.63,51.44,51.49,22869.0,50.4047,50.4242,50.2387,50.2875,22869.0
2018-03-29 11:35:00,51.48,51.48,51.37,51.43,14155.0,50.2777,50.2777,50.1703,50.2289,14155.0
2018-03-29 11:40:00,51.43,51.58,51.41,51.54,15127.0,50.2289,50.3754,50.2094,50.3363,15127.0
2018-03-29 11:45:00,51.5,51.74,51.48,51.73,14800.0,50.2973,50.5317,50.2777,50.5219,14800.0
2018-03-29 11:50:00,51.71,51.77,51.69,51.71,11408.0,50.5024,50.561,50.4828,50.5024,11408.0
2018-03-29 11:55:00,51.7,51.75,51.7,51.71,30152.0,50.4926,50.5414,50.4926,50.5024,30152.0
2018-03-29 12:00:00,51.73,51.77,51.59,51.6,15914.0,50.5219,50.561,50.3852,50.3949,15914.0
2018-03-29 12:05:00,51.62,51.68,51.56,51.59,14918.0,50.4145,50.4731,50.3559,50.3852,14918.0
2018-03-29 12:10:00,51.58,51.66,51.54,51.61,12311.0,50.3754,50.4535,50.3363,50.4047,12311.0
2018-03-29 12:15:00,51.6,51.77,51.59,51.75,11977.0,50.3949,50.561,50.3852,50.5414,11977.0
2018-03-29 12:20:00,51.78,51.79,51.67,51.72,11674.0,50.5707,50.5805,50.4633,50.5121,11674.0
2018-03-29 12:25:00,51.72,51.83,51.72,51.79,11815.0,50.5121,50.6196,50.5121,50.5805,11815.0
2018-03-29 12:30:00,51.81,51.82,51.74,51.75,10200.0,50.6,50.6098,50.5317,50.5414,10200.0
2018-03-29 12:35:00,51.76,51.84,51.76,51.84,10861.0,50.5512,50.6293,50.5512,50.6293,10861.0
2018-03-29 12:40:00,51.83,51.83,51.75,51.81,9225.0,50.6196,50.6196,50.5414,50.6,9225.0
2018-03-29 12:45:00,51.81,51.82,51.77,51.78,23558.0,50.6,50.6098,50.561,50.5707,23558.0
2018-03-29 12:50:00,51.8,51.89,51.8,51.86,25135.0,50.5903,50.6782,50.5903,50.6489,25135.0
2018-03-29 12:55:00,51.84,51.89,51.81,51.84,14009.0,50.6293,50.6782,50.6,50.6293,14009.0
2018-03-29 13:00:00,51.84,51.88,51.73,51.73,20706.0,50.6293,50.6684,50.5219,50.5219,20706.0
2018-03-29 13:05:00,51.74,51.74,51.64,51.73,25135.0,50.5317,50.5317,50.434,50.5219,25135.0
2018-03-29 13:10:00,51.72,51.82,51.7,51.79,23846.0,50.5121,50.6098,50.4926,50.5805,23846.0
2018-03-29 13:15:00,51.8,51.85,51.75,51.84,7954.0,50.5903,50.6391,50.5414,50.6293,7954.0
2018-03-29 13:20:00,51.85,51.89,51.84,51.87,7593.0,50.6391,50.6782,50.6293,50.6586,7593.0
2018-03-29 13:25:00,51.85,51.9,51.81,51.89,18860.0,50.6391,50.6879,50.6,50.6782,18860.0
2018-03-29 13:30:00,51.89,51.9,51.83,51.89,25184.0,50.6782,50.6879,50.6196,50.6782,25184.0
2018-03-29 13:35:00,51.88,51.93,51.84,51.86,16630.0,50.6684,50.7172,50.6293,50.6489,16630.0
2018-03-29 13:40:00,51.86,51.94,51.85,51.93,60014.0,50.6489,50.727,50.6391,50.7172,60014.0
2018-03-29 13:45:00,51.93,52.04,51.92,52.02,13400.0,50.7172,50.8246,50.7074,50.8051,13400.0
2018-03-29 13:50:00,52.03,52.07,52.0,52.0,11260.0,50.8149,50.8539,50.7856,50.7856,11260.0
2018-03-29 13:55:00,51.99,52.03,51.94,51.94,14658.0,50.7758,50.8149,50.727,50.727,14658.0
2018-03-29 14:00:00,51.94,51.94,51.86,51.87,12120.0,50.727,50.727,50.6489,50.6586,12120.0
2018-03-29 14:05:00,51.87,51.98,51.87,51.97,9502.0,50.6586,50.766,50.6586,50.7563,9502.0
2018-03-29 14:10:00,51.98,52.08,51.98,52.01,13252.0,50.766,50.8637,50.766,50.7953,13252.0
2018-03-29 14:15:00,51.99,51.99,51.94,51.98,13221.0,50.7758,50.7758,50.727,50.766,13221.0
2018-03-29 14:20:00,51.98,52.01,51.83,51.83,18463.0,50.766,50.7953,50.6196,50.6196,18463.0
2018-03-29 14:25:00,51.85,52.0,51.85,52.0,18704.0,50.6391,50.7856,50.6391,50.7856,18704.0
2018-03-29 14:30:00,52.01,52.08,51.98,52.06,17530.0,50.7953,50.8637,50.766,50.8442,17530.0
2018-03-29 14:35:00,52.06,52.1,52.05,52.06,22995.0,50.8442,50.8832,50.8344,50.8442,22995.0
2018-03-29 14:40:00,52.06,52.15,52.05,52.12,24057.0,50.8442,50.9321,50.8344,50.9028,24057.0
2018-03-29 14:45:00,52.11,52.16,52.07,52.16,22601.0,50.893,50.9418,50.8539,50.9418,22601.0
2018-03-29 14:50:00,52.15,52.2,52.12,52.19,17536.0,50.9321,50.9809,50.9028,50.9711,17536.0
2018-03-29 14:55:00,52.2,52.27,52.16,52.17,54012.0,50.9809,51.0493,50.9418,50.9516,54012.0
2018-03-29 15:00:00,52.17,52.34,52.14,52.31,34352.0,50.9516,51.1176,50.9223,51.0883,34352.0
2018-03-29 15:05:00,52.3,52.38,52.3,52.37,33996.0,51.0786,51.1567,51.0786,51.1469,33996.0
2018-03-29 15:10:00,52.36,52.44,52.35,52.37,41240.0,51.1372,51.2153,51.1274,51.1469,41240.0
2018-03-29 15:15:00,52.37,52.38,52.31,52.34,41292.0,51.1469,51.1567,51.0883,51.1176,41292.0
2018-03-29 15:20:00,52.34,52.34,52.24,52.27,77354.0,51.1176,51.1176,51.02,51.0493,77354.0
2018-03-29 15:25:00,52.26,52.26,52.07,52.16,43317.0,51.0395,51.0395,50.8539,50.9418,43317.0
2018-03-29 15:30:00,52.15,52.16,51.96,51.97,38486.0,50.9321,50.9418,50.7465,50.7563,38486.0
2018-03-29 15:35:00,51.97,52.03,51.88,52.02,33181.0,50.7563,50.8149,50.6684,50.8051,33181.0
2018-03-29 15:40:00,52.03,52.08,51.99,52.01,42094.0,50.8149,50.8637,50.7758,50.7953,42094.0
2018-03-29 15:45:00,52.02,52.18,52.01,52.18,75921.0,50.8051,50.9614,50.7953,50.9614,75921.0
2018-03-29 15:50:00,52.18,52.2,52.09,52.13,167106.0,50.9614,50.9809,50.8735,50.9125,167106.0
2018-03-29 15:55:00,52.14,52.14,51.96,51.96,222323.0,50.9223,50.9223,50.7465,50.7465,222323.0
2018-04-02 09:30:00,51.77,51.92,51.36,51.53,72029.0,50.561,50.7074,50.1605,50.3266,72029.0
2018-04-02 09:35:00,51.56,51.74,51.55,51.56,22306.0,50.3559,50.5317,50.3461,50.3559,22306.0
2018-04-02 09:40:00,51.55,51.56,51.35,51.41,37993.0,50.3461,50.3559,50.1508,50.2094,37993.0
2018-04-02 09:45:00,51.38,51.39,51.23,51.24,34109.0,50.1801,50.1898,50.0336,50.0433,34109.0
2018-04-02 09:50:00,51.21,51.24,51.11,51.14,28782.0,50.014,50.0433,49.9164,49.9457,28782.0
2018-04-02 09:55:00,51.15,51.36,51.12,51.2,32913.0,49.9554,50.1605,49.9261,50.0043,32913.0
2018-04-02 10:00:00,51.2,51.24,51.07,51.17,29236.0,50.0043,50.0433,49.8773,49.975,29236.0
2018-04-02 10:05:00,51.18,51.2,51.01,51.06,16081.0,49.9847,50.0043,49.8187,49.8675,16081.0
2018-04-02 10:10:00,51.06,51.06,50.82,50.84,42621.0,49.8675,49.8675,49.6331,49.6527,42621.0
2018-04-02 10:15:00,50.82,50.99,50.82,50.87,26464.0,49.6331,49.7992,49.6331,49.682,26464.0
2018-04-02 10:20:00,50.88,50.95,50.83,50.87,16327.0,49.6917,49.7601,49.6429,49.682,16327.0
2018-04-02 10:25:00,50.83,50.83,50.74,50.78,38584.0,49.6429,49.6429,49.555,49.5941,38584.0
2018-04-02 10:30:00,50.74,50.75,50.6,50.65,37514.0,49.555,49.5648,49.4183,49.4671,37514.0
2018-04-02 10:35:00,50.66,50.66,50.52,50.59,28719.0,49.4769,49.4769,49.3401,49.4085,28719.0
2018-04-02 10:40:00,50.62,50.68,50.59,50.6,35486.0,49.4378,49.4964,49.4085,49.4183,35486.0
2018-04-02 10:45:00,50.6,50.62,50.46,50.54,37258.0,49.4183,49.4378,49.2815,49.3597,37258.0
2018-04-02 10:50:00,50.54,50.55,50.21,50.26,30090.0,49.3597,49.3694,49.0374,49.0862,30090.0
2018-04-02 10:55:00,50.26,50.34,50.25,50.33,21759.0,49.0862,49.1643,49.0765,49.1546,21759.0
2018-04-02 11:00:00,50.33,50.34,50.23,50.3,23112.0,49.1546,49.1643,49.0569,49.1253,23112.0
2018-04-02 11:05:00,50.31,50.33,50.09,50.19,32565.0,49.1351,49.1546,48.9202,49.0179,32565.0
2018-04-02 11:10:00,50.19,50.2,50.04,50.12,34867.0,49.0179,49.0276,48.8714,48.9495,34867.0
2018-04-02 11:15:00,50.1,50.19,50.03,50.15,29805.0,48.93,49.0179,48.8616,48.9788,29805.0
2018-04-02 11:20:00,50.15,50.25,50.08,50.21,25669.0,48.9788,49.0765,48.9104,49.0374,25669.0
2018-04-02 11:25:00,50.22,50.32,50.12,50.32,28164.0,49.0472,49.1448,48.9495,49.1448,28164.0
2018-04-02 11:30:00,50.32,50.36,50.12,50.16,25155.0,49.1448,49.1839,48.9495,48.9886,25155.0
2018-04-02 11:35:00,50.16,50.16,49.76,49.86,84182.0,48.9886,48.9886,48.5979,48.6956,84182.0
2018-04-02 11:40:00,49.87,49.88,49.69,49.83,25536.0,48.7053,48.7151,48.5295,48.6663,25536.0
2018-04-02 11:45:00,49.85,49.97,49.79,49.95,32101.0,48.6858,48.803,48.6272,48.7835,32101.0
2018-04-02 11:50:00,49.94,50.07,49.86,49.9,26749.0,48.7737,48.9007,48.6956,48.7346,26749.0
2018-04-02 11:55:00,49.93,50.06,49.92,50.03,37228.0,48.7639,48.8909,48.7542,48.8616,37228.0
2018-04-02 12:00:00,50.04,50.09,49.91,50.05,37491.0,48.8714,48.9202,48.7444,48.8811,37491.0
2018-04-02 12:05:00,50.08,50.12,49.96,49.99,51618.0,48.9104,48.9495,48.7932,48.8225,51618.0
2018-04-02 12:10:00,50.0,50.04,49.89,50.03,37905.0,48.8323,48.8714,48.7249,48.8616,37905.0
2018-04-02 12:15:00,50.03,50.04,49.93,49.93,35611.0,48.8616,48.8714,48.7639,48.7639,35611.0
2018-04-02 12:20:00,49.92,49.92,49.78,49.79,32268.0,48.7542,48.7542,48.6174,48.6272,32268.0
2018-04-02 12:25:00,49.79,49.79,49.71,49.71,26693.0,48.6272,48.6272,48.5491,48.5491,26693.0
2018-04-02 12:30:00,49.7,49.88,49.7,49.84,26740.0,48.5393,48.7151,48.5393,48.676,26740.0
2018-04-02 12:35:00,49.82,49.9,49.8,49.8,22253.0,48.6565,48.7346,48.637,48.637,22253.0
2018-04-02 12:40:00,49.81,49.9,49.73,49.85,18704.0,48.6467,48.7346,48.5686,48.6858,18704.0
2018-04-02 12:45:00,49.85,49.87,49.82,49.86,30467.0,48.6858,48.7053,48.6565,48.6956,30467.0
2018-04-02 12:50:00,49.84,49.84,49.76,49.76,12463.0,48.676,48.676,48.5979,48.5979,12463.0
2018-04-02 12:55:00,49.77,49.8,49.7,49.75,14252.0,48.6077,48.637,48.5393,48.5881,14252.0
2018-04-02 13:00:00,49.76,49.81,49.7,49.74,19713.0,48.5979,48.6467,48.5393,48.5784,19713.0
2018-04-02 13:05:00,49.73,49.8,49.7,49.71,14465.0,48.5686,48.637,48.5393,48.5491,14465.0
2018-04-02 13:10:00,49.71,49.75,49.68,49.71,27665.0,48.5491,48.5881,48.5198,48.5491,27665.0
2018-04-02 13:15:00,49.7,49.75,49.6,49.64,51937.0,48.5393,48.5881,48.4416,48.4807,51937.0
2018-04-02 13:20:00,49.66,49.7,49.56,49.57,15023.0,48.5002,48.5393,48.4026,48.4123,15023.0
2018-04-02 13:25:00,49.57,49.59,49.48,49.52,30661.0,48.4123,48.4319,48.3244,48.3635,30661.0
2018-04-02 13:30:00,49.51,49.58,49.44,49.55,23170.0,48.3537,48.4221,48.2854,48.3928,23170.0
2018-04-02 13:35:00,49.56,49.61,49.52,49.53,20378.0,48.4026,48.4514,48.3635,48.3733,20378.0
2018-04-02 13:40:00,49.53,49.53,49.3,49.33,37391.0,48.3733,48.3733,48.1486,48.1779,37391.0
2018-04-02 13:45:00,49.32,49.37,49.22,49.24,51973.0,48.1682,48.217,48.0705,48.09,51973.0
2018-04-02 13:50:00,49.24,49.32,49.11,49.13,33349.0,48.09,48.1682,47.9631,47.9826,33349.0
2018-04-02 13:55:00,49.12,49.18,49.05,49.12,23750.0,47.9728,48.0314,47.9045,47.9728,23750.0
2018-04-02 14:00:00,49.11,49.14,48.96,49.14,51854.0,47.9631,47.9924,47.8166,47.9924,51854.0
2018-04-02 14:05:00,49.12,49.17,49.01,49.08,18841.0,47.9728,48.0217,47.8654,47.9338,18841.0
2018-04-02 14:10:00,49.09,49.27,49.09,49.27,20481.0,47.9435,48.1193,47.9435,48.1193,20481.0
2018-04-02 14:15:00,49.25,49.34,49.23,49.32,24577.0,48.0998,48.1877,48.0803,48.1682,24577.0
2018-04-02 14:20:00,49.33,49.44,49.31,49.36,27279.0,48.1779,48.2854,48.1584,48.2072,27279.0
2018-04-02 14:25:00,49.37,49.38,49.23,49.26,16179.0,48.217,48.2268,48.0803,48.1096,16179.0
2018-04-02 14:30:00,49.25,49.33,49.2,49.31,22787.0,48.0998,48.1779,48.051,48.1584,22787.0
2018-04-02 14:35:00,49.29,49.39,49.2,49.24,40472.0,48.1389,48.2365,48.051,48.09,40472.0
2018-04-02 14:40:00,49.24,49.24,49.1,49.14,25094.0,48.09,48.09,47.9533,47.9924,25094.0
2018-04-02 14:45:00,49.12,49.19,49.09,49.19,25902.0,47.9728,48.0412,47.9435,48.0412,25902.0
2018-04-02 14:50:00,49.21,49.4,49.2,49.4,19279.0,48.0607,48.2463,48.051,48.2463,19279.0
2018-04-02 14:55:00,49.38,49.42,49.28,49.41,28314.0,48.2268,48.2658,48.1291,48.2561,28314.0
2018-04-02 15:00:00,49.41,49.51,49.37,49.4,64368.0,48.2561,48.3537,48.217,48.2463,64368.0
2018-04-02 15:05:00,49.39,49.39,49.22,49.29,39451.0,48.2365,48.2365,48.0705,48.1389,39451.0
2018-04-02 15:10:00,49.29,49.42,49.25,49.39,34231.0,48.1389,48.2658,48.0998,48.2365,34231.0
2018-04-02 15:15:00,49.39,49.43,49.32,49.43,36027.0,48.2365,48.2756,48.1682,48.2756,36027.0
2018-04-02 15:20:00,49.43,49.45,49.36,49.4,62423.0,48.2756,48.2951,48.2072,48.2463,62423.0
2018-04-02 15:25:00,49.4,49.4,49.25,49.29,70316.0,48.2463,48.2463,48.0998,48.1389,70316.0
2018-04-02 15:30:00,49.29,49.38,49.24,49.25,49907.0,48.1389,48.2268,48.09,48.0998,49907.0
2018-04-02 15:35:00,49.25,49.37,49.25,49.32,41733.0,48.0998,48.217,48.0998,48.1682,41733.0
2018-04-02 15:40:00,49.29,49.5,49.27,49.5,87952.0,48.1389,48.344,48.1193,48.344,87952.0
2018-04-02 15:45:00,49.51,49.66,49.5,49.61,87844.0,48.3537,48.5002,48.344,48.4514,87844.0
2018-04-02 15:50:00,49.61,49.81,49.61,49.74,116376.0,48.4514,48.6467,48.4514,48.5784,116376.0
2018-04-02 15:55:00,49.73,49.83,49.64,49.78,239329.0,48.5686,48.6663,48.4807,48.6174,239329.0
2018-04-03 09:30:00,50.23,50.42,50.02,50.29,74918.0,49.0569,49.2425,48.8518,49.1155,74918.0
2018-04-03 09:35:00,50.29,50.62,50.25,50.46,60354.0,49.1155,49.4378,49.0765,49.2815,60354.0
2018-04-03 09:40:00,50.44,50.55,50.3,50.4,45351.0,49.262,49.3694,49.1253,49.2229,45351.0
2018-04-03 09:45:00,50.4,50.61,50.39,50.51,36142.0,49.2229,49.428,49.2132,49.3304,36142.0
2018-04-03 09:50:00,50.49,50.49,50.3,50.34,35376.0,49.3108,49.3108,49.1253,49.1643,35376.0
2018-04-03 09:55:00,50.33,50.33,50.07,50.09,32861.0,49.1546,49.1546,48.9007,48.9202,32861.0
2018-04-03 10:00:00,50.11,50.13,49.88,49.95,41618.0,48.9397,48.9593,48.7151,48.7835,41618.0
2018-04-03 10:05:00,49.96,49.99,49.74,49.92,49464.0,48.7932,48.8225,48.5784,48.7542,49464.0
2018-04-03 10:10:00,49.91,49.93,49.74,49.81,63832.0,48.7444,48.7639,48.5784,48.6467,63832.0
2018-04-03 10:15:00,49.83,49.9,49.72,49.74,22128.0,48.6663,48.7346,48.5588,48.5784,22128.0
2018-04-03 10:20:00,49.7,49.73,49.57,49.64,66136.0,48.5393,48.5686,48.4123,48.4807,66136.0
2018-04-03 10:25:00,49.65,49.79,49.58,49.79,20083.0,48.4905,48.6272,48.4221,48.6272,20083.0
2018-04-03 10:30:00,49.84,50.12,49.78,50.12,25950.0,48.676,48.9495,48.6174,48.9495,25950.0
2018-04-03 10:35:00,50.12,50.13,49.97,50.05,38282.0,48.9495,48.9593,48.803,48.8811,38282.0
2018-04-03 10:40:00,50.05,50.17,50.04,50.07,26451.0,48.8811,48.9983,48.8714,48.9007,26451.0
2018-04-03 10:45:00,50.04,50.33,50.0,50.3,28276.0,48.8714,49.1546,48.8323,49.1253,28276.0
2018-04-03 10:50:00,50.3,50.43,50.21,50.21,23493.0,49.1253,49.2522,49.0374,49.0374,23493.0
2018-04-03 10:55:00,50.24,50.49,50.23,50.43,22943.0,49.0667,49.3108,49.0569,49.2522,22943.0
2018-04-03 11:00:00,50.43,50.53,50.41,50.46,26470.0,49.2522,49.3499,49.2327,49.2815,26470.0
2018-04-03 11:05:00,50.44,50.7,50.4,50.65,29932.0,49.262,49.5159,49.2229,49.4671,29932.0
2018-04-03 11:10:00,50.63,50.72,50.53,50.67,25978.0,49.4476,49.5355,49.3499,49.4866,25978.0
2018-04-03 11:15:00,50.66,50.69,50.53,50.65,20388.0,49.4769,49.5062,49.3499,49.4671,20388.0
2018-04-03 11:20:00,50.65,50.7,50.59,50.69,21974.0,49.4671,49.5159,49.4085,49.5062,21974.0
2018-04-03 11:25:00,50.71,50.88,50.7,50.77,31396.0,49.5257,49.6917,49.5159,49.5843,31396.0
2018-04-03 11:30:00,50.77,50.87,50.68,50.72,36672.0,49.5843,49.682,49.4964,49.5355,36672.0
2018-04-03 11:35:00,50.71,50.79,50.58,50.61,23494.0,49.5257,49.6038,49.3987,49.428,23494.0
2018-04-03 11:40:00,50.62,50.81,50.59,50.8,23215.0,49.4378,49.6234,49.4085,49.6136,23215.0
2018-04-03 11:45:00,50.78,50.93,50.78,50.79,28922.0,49.5941,49.7406,49.5941,49.6038,28922.0
2018-04-03 11:50:00,50.78,50.78,50.56,50.65,33243.0,49.5941,49.5941,49.3792,49.4671,33243.0
2018-04-03 11:55:00,50.67,50.71,50.56,50.58,17924.0,49.4866,49.5257,49.3792,49.3987,17924.0
2018-04-03 12:00:00,50.58,50.7,50.58,50.7,16815.0,49.3987,49.5159,49.3987,49.5159,16815.0
2018-04-03 12:05:00,50.71,50.78,50.66,50.67,16538.0,49.5257,49.5941,49.4769,49.4866,16538.0
2018-04-03 12:10:00,50.64,50.7,50.62,50.65,10409.0,49.4573,49.5159,49.4378,49.4671,10409.0
2018-04-03 12:15:00,50.64,50.7,50.57,50.62,15409.0,49.4573,49.5159,49.389,49.4378,15409.0
2018-04-03 12:20:00,50.63,50.65,50.46,50.46,21627.0,49.4476,49.4671,49.2815,49.2815,21627.0
2018-04-03 12:25:00,50.45,50.6,50.45,50.6,13778.0,49.2718,49.4183,49.2718,49.4183,13778.0
2018-04-03 12:30:00,50.57,50.71,50.56,50.69,12174.0,49.389,49.5257,49.3792,49.5062,12174.0
2018-04-03 12:35:00,50.71,50.77,50.67,50.74,19052.0,49.5257,49.5843,49.4866,49.555,19052.0
2018-04-03 12:40:00,50.75,50.83,50.75,50.82,16063.0,49.5648,49.6429,49.5648,49.6331,16063.0
2018-04-03 12:45:00,50.8,50.83,50.72,50.75,14547.0,49.6136,49.6429,49.5355,49.5648,14547.0
2018-04-03 12:50:00,50.75,50.82,50.71,50.71,19821.0,49.5648,49.6331,49.5257,49.5257,19821.0
2018-04-03 12:55:00,50.7,50.8,50.65,50.79,50131.0,49.5159,49.6136,49.4671,49.6038,50131.0
2018-04-03 13:00:00,50.77,50.78,50.59,50.66,27727.0,49.5843,49.5941,49.4085,49.4769,27727.0
2018-04-03 13:05:00,50.67,50.76,50.67,50.7,18077.0,49.4866,49.5745,49.4866,49.5159,18077.0
2018-04-03 13:10:00,50.71,50.8,50.64,50.67,18332.0,49.5257,49.6136,49.4573,49.4866,18332.0
2018-04-03 13:15:00,50.66,50.87,50.64,50.87,18399.0,49.4769,49.682,49.4573,49.682,18399.0
2018-04-03 13:20:00,50.88,51.0,50.87,50.96,33022.0,49.6917,49.8089,49.682,49.7699,33022.0
2018-04-03 13:25:00,50.96,51.05,50.86,50.93,34993.0,49.7699,49.8578,49.6722,49.7406,34993.0
2018-04-03 13:30:00,50.92,50.98,50.88,50.91,15912.0,49.7308,49.7894,49.6917,49.721,15912.0
2018-04-03 13:35:00,50.93,50.93,50.8,50.8,9300.0,49.7406,49.7406,49.6136,49.6136,9300.0
2018-04-03 13:40:00,50.79,50.92,50.77,50.91,9926.0,49.6038,49.7308,49.5843,49.721,9926.0
2018-04-03 13:45:00,50.93,50.93,50.79,50.81,11413.0,49.7406,49.7406,49.6038,49.6234,11413.0
2018-04-03 13:50:00,50.81,50.97,50.81,50.93,16900.0,49.6234,49.7796,49.6234,49.7406,16900.0
2018-04-03 13:55:00,50.93,51.0,50.91,50.95,10979.0,49.7406,49.8089,49.721,49.7601,10979.0
2018-04-03 14:00:00,50.96,50.98,50.82,50.87,24695.0,49.7699,49.7894,49.6331,49.682,24695.0
2018-04-03 14:05:00,50.87,50.87,50.73,50.78,19551.0,49.682,49.682,49.5452,49.5941,19551.0
2018-04-03 14:10:00,50.77,50.78,50.72,50.74,17708.0,49.5843,49.5941,49.5355,49.555,17708.0
2018-04-03 14:15:00,50.73,50.73,50.59,50.65,20601.0,49.5452,49.5452,49.4085,49.4671,20601.0
2018-04-03 14:20:00,50.64,50.82,50.62,50.82,30360.0,49.4573,49.6331,49.4378,49.6331,30360.0
2018-04-03 14:25:00,50.84,50.89,50.78,50.89,51875.0,49.6527,49.7015,49.5941,49.7015,51875.0
2018-04-03 14:30:00,50.88,50.9,50.73,50.74,67591.0,49.6917,49.7113,49.5452,49.555,67591.0
2018-04-03 14:35:00,50.73,50.86,50.7,50.86,41094.0,49.5452,49.6722,49.5159,49.6722,41094.0
2018-04-03 14:40:00,50.84,50.92,50.72,50.73,31990.0,49.6527,49.7308,49.5355,49.5452,31990.0
2018-04-03 14:45:00,50.74,51.12,50.74,51.06,57157.0,49.555,49.9261,49.555,49.8675,57157.0
2018-04-03 14:50:00,51.01,51.07,50.95,51.03,15764.0,49.8187,49.8773,49.7601,49.8382,15764.0
2018-04-03 14:55:00,51.04,51.18,51.04,51.14,32562.0,49.848,49.9847,49.848,49.9457,32562.0
2018-04-03 15:00:00,51.12,51.34,51.08,51.22,41422.0,49.9261,50.141,49.8871,50.0238,41422.0
2018-04-03 15:05:00,51.23,51.44,51.23,51.42,54915.0,50.0336,50.2387,50.0336,50.2191,54915.0
2018-04-03 15:10:00,51.42,51.51,51.29,51.32,153718.0,50.2191,50.307,50.0922,50.1215,153718.0
2018-04-03 15:15:00,51.31,51.36,51.28,51.33,70246.0,50.1117,50.1605,50.0824,50.1312,70246.0
2018-04-03 15:20:00,51.33,51.43,51.28,51.37,50546.0,50.1312,50.2289,50.0824,50.1703,50546.0
2018-04-03 15:25:00,51.38,51.54,51.38,51.54,59312.0,50.1801,50.3363,50.1801,50.3363,59312.0
2018-04-03 15:30:00,51.55,51.55,51.34,51.39,81882.0,50.3461,50.3461,50.141,50.1898,81882.0
2018-04-03 15:35:00,51.39,51.4,51.26,51.31,113151.0,50.1898,50.1996,50.0629,50.1117,113151.0
2018-04-03 15:40:00,51.31,51.4,51.3,51.34,47754.0,50.1117,50.1996,50.1019,50.141,47754.0
2018-04-03 15:45:00,51.34,51.49,51.27,51.3,60994.0,50.141,50.2875,50.0726,50.1019,60994.0
2018-04-03 15:50:00,51.3,51.36,51.21,51.28,89081.0,50.1019,50.1605,50.014,50.0824,89081.0
2018-04-03 15:55:00,51.28,51.48,51.27,51.47,163964.0,50.0824,50.2777,50.0726,50.268,163964.0
2018-04-04 09:30:00,50.6,50.86,50.56,50.86,60021.0,49.4183,49.6722,49.3792,49.6722,60021.0
2018-04-04 09:35:00,50.87,51.17,50.82,51.12,54095.0,49.682,49.975,49.6331,49.9261,54095.0
2018-04-04 09:40:00,51.12,51.12,50.86,51.05,30476.0,49.9261,49.9261,49.6722,49.8578,30476.0
2018-04-04 09:45:00,51.04,51.04,50.86,50.87,23467.0,49.848,49.848,49.6722,49.682,23467.0
2018-04-04 09:50:00,50.85,51.04,50.75,51.03,25468.0,49.6624,49.848,49.5648,49.8382,25468.0
2018-04-04 09:55:00,51.04,51.11,50.88,50.9,57930.0,49.848,49.9164,49.6917,49.7113,57930.0
2018-04-04 10:00:00,50.9,50.92,50.72,50.81,32486.0,49.7113,49.7308,49.5355,49.6234,32486.0
2018-04-04 10:05:00,50.77,50.91,50.66,50.79,46361.0,49.5843,49.721,49.4769,49.6038,46361.0
2018-04-04 10:10:00,50.79,50.95,50.77,50.87,23067.0,49.6038,49.7601,49.5843,49.682,23067.0
2018-04-04 10:15:00,50.87,50.89,50.7,50.86,27372.0,49.682,49.7015,49.5159,49.6722,27372.0
2018-04-04 10:20:00,50.84,50.84,50.66,50.66,26357.0,49.6527,49.6527,49.4769,49.4769,26357.0
2018-04-04 10:25:00,50.66,50.71,50.61,50.61,18569.0,49.4769,49.5257,49.428,49.428,18569.0
2018-04-04 10:30:00,50.63,50.69,50.51,50.62,38098.0,49.4476,49.5062,49.3304,49.4378,38098.0
2018-04-04 10:35:00,50.64,50.68,50.55,50.66,27183.0,49.4573,49.4964,49.3694,49.4769,27183.0
2018-04-04 10:40:00,50.67,50.71,50.63,50.64,22455.0,49.4866,49.5257,49.4476,49.4573,22455.0
2018-04-04 10:45:00,50.63,50.94,50.62,50.94,31936.0,49.4476,49.7503,49.4378,49.7503,31936.0
2018-04-04 10:50:00,50.95,50.99,50.8,50.8,21537.0,49.7601,49.7992,49.6136,49.6136,21537.0
2018-04-04 10:55:00,50.82,50.91,50.75,50.83,17136.0,49.6331,49.721,49.5648,49.6429,17136.0
2018-04-04 11:00:00,50.83,50.91,50.81,50.91,24847.0,49.6429,49.721,49.6234,49.721,24847.0
2018-04-04 11:05:00,50.92,50.97,50.82,50.84,16641.0,49.7308,49.7796,49.6331,49.6527,16641.0
2018-04-04 11:10:00,50.83,50.89,50.76,50.78,13237.0,49.6429,49.7015,49.5745,49.5941,13237.0
2018-04-04 11:15:00,50.79,51.05,50.78,50.99,29891.0,49.6038,49.8578,49.5941,49.7992,29891.0
2018-04-04 11:20:00,51.0,51.13,51.0,51.1,23895.0,49.8089,49.9359,49.8089,49.9066,23895.0
2018-04-04 11:25:00,51.1,51.1,50.99,51.02,24594.0,49.9066,49.9066,49.7992,49.8285,24594.0
2018-04-04 11:30:00,51.01,51.26,51.0,51.21,19000.0,49.8187,50.0629,49.8089,50.014,19000.0
2018-04-04 11:35:00,51.19,51.23,51.09,51.12,10400.0,49.9945,50.0336,49.8968,49.9261,10400.0
2018-04-04 11:40:00,51.13,51.14,51.01,51.01,6203.0,49.9359,49.9457,49.8187,49.8187,6203.0
2018-04-04 11:45:00,51.0,51.15,50.97,51.08,17741.0,49.8089,49.9554,49.7796,49.8871,17741.0
2018-04-04 11:50:00,51.06,51.06,51.0,51.02,11200.0,49.8675,49.8675,49.8089,49.8285,11200.0
2018-04-04 11:55:00,51.03,51.14,51.03,51.11,10783.0,49.8382,49.9457,49.8382,49.9164,10783.0
2018-04-04 12:00:00,51.09,51.1,50.98,51.04,9333.0,49.8968,49.9066,49.7894,49.848,9333.0
2018-04-04 12:05:00,51.03,51.22,51.01,51.19,14006.0,49.8382,50.0238,49.8187,49.9945,14006.0
2018-04-04 12:10:00,51.19,51.35,51.19,51.28,16221.0,49.9945,50.1508,49.9945,50.0824,16221.0
2018-04-04 12:15:00,51.28,51.28,51.2,51.23,7288.0,50.0824,50.0824,50.0043,50.0336,7288.0
2018-04-04 12:20:00,51.19,51.43,51.16,51.4,15950.0,49.9945,50.2289,49.9652,50.1996,15950.0
2018-04-04 12:25:00,51.4,51.41,51.34,51.39,56300.0,50.1996,50.2094,50.141,50.1898,56300.0
2018-04-04 12:30:00,51.41,51.45,51.34,51.44,14900.0,50.2094,50.2484,50.141,50.2387,14900.0
2018-04-04 12:35:00,51.44,51.52,51.39,51.4,10595.0,50.2387,50.3168,50.1898,50.1996,10595.0
2018-04-04 12:40:00,51.43,51.51,51.39,51.47,11584.0,50.2289,50.307,50.1898,50.268,11584.0
2018-04-04 12:45:00,51.48,51.49,51.34,51.35,11550.0,50.2777,50.2875,50.141,50.1508,11550.0
2018-04-04 12:50:00,51.35,51.43,51.34,51.43,24036.0,50.1508,50.2289,50.141,50.2289,24036.0
2018-04-04 12:55:00,51.43,51.55,51.42,51.46,10446.0,50.2289,50.3461,50.2191,50.2582,10446.0
2018-04-04 13:00:00,51.45,51.47,51.34,51.4,12180.0,50.2484,50.268,50.141,50.1996,12180.0
2018-04-04 13:05:00,51.39,51.45,51.34,51.36,29833.0,50.1898,50.2484,50.141,50.1605,29833.0
2018-04-04 13:10:00,51.36,51.37,51.26,51.3,32170.0,50.1605,50.1703,50.0629,50.1019,32170.0
2018-04-04 13:15:00,51.32,51.32,51.2,51.2,7262.0,50.1215,50.1215,50.0043,50.0043,7262.0
2018-04-04 13:20:00,51.19,51.25,51.11,51.13,15891.0,49.9945,50.0531,49.9164,49.9359,15891.0
2018-04-04 13:25:00,51.14,51.18,51.05,51.17,20798.0,49.9457,49.9847,49.8578,49.975,20798.0
2018-04-04 13:30:00,51.16,51.16,51.04,51.05,11312.0,49.9652,49.9652,49.848,49.8578,11312.0
2018-04-04 13:35:00,51.05,51.18,51.04,51.17,11939.0,49.8578,49.9847,49.848,49.975,11939.0
2018-04-04 13:40:00,51.21,51.26,51.21,51.23,22361.0,50.014,50.0629,50.014,50.0336,22361.0
2018-04-04 13:45:00,51.24,51.24,51.06,51.11,12914.0,50.0433,50.0433,49.8675,49.9164,12914.0
2018-04-04 13:50:00,51.11,51.11,51.03,51.05,9824.0,49.9164,49.9164,49.8382,49.8578,9824.0
2018-04-04 13:55:00,51.04,51.1,51.02,51.09,17419.0,49.848,49.9066,49.8285,49.8968,17419.0
2018-04-04 14:00:00,51.11,51.2,51.11,51.17,21928.0,49.9164,50.0043,49.9164,49.975,21928.0
2018-04-04 14:05:00,51.17,51.31,51.17,51.27,27502.0,49.975,50.1117,49.975,50.0726,27502.0
2018-04-04 14:10:00,51.28,51.41,51.26,51.39,17391.0,50.0824,50.2094,50.0629,50.1898,17391.0
2018-04-04 14:15:00,51.41,51.53,51.41,51.47,24309.0,50.2094,50.3266,50.2094,50.268,24309.0
2018-04-04 14:20:00,51.47,51.57,51.46,51.5,23510.0,50.268,50.3656,50.2582,50.2973,23510.0
2018-04-04 14:25:00,51.51,51.58,51.46,51.56,16111.0,50.307,50.3754,50.2582,50.3559,16111.0
2018-04-04 14:30:00,51.56,51.59,51.46,51.47,12436.0,50.3559,50.3852,50.2582,50.268,12436.0
2018-04-04 14:35:00,51.48,51.5,51.4,51.41,13977.0,50.2777,50.2973,50.1996,50.2094,13977.0
2018-04-04 14:40:00,51.42,51.6,51.39,51.57,20041.0,50.2191,50.3949,50.1898,50.3656,20041.0
2018-04-04 14:45:00,51.61,51.73,51.57,51.69,20949.0,50.4047,50.5219,50.3656,50.4828,20949.0
2018-04-04 14:50:00,51.69,51.77,51.56,51.56,13861.0,50.4828,50.561,50.3559,50.3559,13861.0
2018-04-04 14:55:00,51.57,51.71,51.54,51.69,12056.0,50.3656,50.5024,50.3363,50.4828,12056.0
2018-04-04 15:00:00,51.68,51.79,51.67,51.76,17285.0,50.4731,50.5805,50.4633,50.5512,17285.0
2018-04-04 15:05:00,51.76,51.76,51.67,51.71,88849.0,50.5512,50.5512,50.4633,50.5024,88849.0
2018-04-04 15:10:00,51.71,51.71,51.56,51.58,58539.0,50.5024,50.5024,50.3559,50.3754,58539.0
2018-04-04 15:15:00,51.58,51.67,51.57,51.61,15201.0,50.3754,50.4633,50.3656,50.4047,15201.0
2018-04-04 15:20:00,51.62,51.82,51.62,51.82,27447.0,50.4145,50.6098,50.4145,50.6098,27447.0
2018-04-04 15:25:00,51.81,51.9,51.78,51.9,26867.0,50.6,50.6879,50.5707,50.6879,26867.0
2018-04-04 15:30:00,51.91,51.94,51.75,51.75,35727.0,50.6977,50.727,50.5414,50.5414,35727.0
2018-04-04 15:35:00,51.75,51.85,51.74,51.82,49186.0,50.5414,50.6391,50.5317,50.6098,49186.0
2018-04-04 15:40:00,51.83,51.87,51.79,51.82,44130.0,50.6196,50.6586,50.5805,50.6098,44130.0
2018-04-04 15:45:00,51.83,51.91,51.82,51.87,67361.0,50.6196,50.6977,50.6098,50.6586,67361.0
2018-04-04 15:50:00,51.88,52.06,51.87,52.05,77936.0,50.6684,50.8442,50.6586,50.8344,77936.0
2018-04-04 15:55:00,52.05,52.1,51.99,51.99,192111.0,50.8344,50.8832,50.7758,50.7758,192111.0
2018-04-05 09:30:00,52.5,52.5,52.25,52.41,72472.0,51.2739,51.2739,51.0297,51.186,72472.0
2018-04-05 09:35:00,52.44,52.45,51.93,51.93,64544.0,51.2153,51.2251,50.7172,50.7172,64544.0
2018-04-05 09:40:00,51.93,52.16,51.83,52.16,38693.0,50.7172,50.9418,50.6196,50.9418,38693.0
2018-04-05 09:45:00,52.16,52.18,51.92,52.08,36664.0,50.9418,50.9614,50.7074,50.8637,36664.0
2018-04-05 09:50:00,52.08,52.17,52.02,52.12,35656.0,50.8637,50.9516,50.8051,50.9028,35656.0
2018-04-05 09:55:00,52.14,52.15,51.99,52.04,25998.0,50.9223,50.9321,50.7758,50.8246,25998.0
2018-04-05 10:00:00,52.04,52.26,52.04,52.17,34218.0,50.8246,51.0395,50.8246,50.9516,34218.0
2018-04-05 10:05:00,52.18,52.34,52.16,52.3,13413.0,50.9614,51.1176,50.9418,51.0786,13413.0
2018-04-05 10:10:00,52.36,52.39,52.26,52.39,10287.0,51.1372,51.1665,51.0395,51.1665,10287.0
2018-04-05 10:15:00,52.39,52.41,52.25,52.27,22669.0,51.1665,51.186,51.0297,51.0493,22669.0
2018-04-05 10:20:00,52.31,52.42,52.26,52.39,17339.0,51.0883,51.1958,51.0395,51.1665,17339.0
2018-04-05 10:25:00,52.4,52.45,52.34,52.4,16675.0,51.1762,51.2251,51.1176,51.1762,16675.0
2018-04-05 10:30:00,52.39,52.51,52.38,52.41,21427.0,51.1665,51.2837,51.1567,51.186,21427.0
2018-04-05 10:35:00,52.41,52.44,52.35,52.43,13705.0,51.186,51.2153,51.1274,51.2055,13705.0
2018-04-05 10:40:00,52.44,52.57,52.4,52.55,40819.0,51.2153,51.3423,51.1762,51.3227,40819.0
2018-04-05 10:45:00,52.56,52.58,52.43,52.5,18065.0,51.3325,51.352,51.2055,51.2739,18065.0
2018-04-05 10:50:00,52.51,52.52,52.41,52.45,17313.0,51.2837,51.2934,51.186,51.2251,17313.0
2018-04-05 10:55:00,52.45,52.5,52.36,52.36,10800.0,51.2251,51.2739,51.1372,51.1372,10800.0
2018-04-05 11:00:00,52.39,52.54,52.39,52.54,18272.0,51.1665,51.313,51.1665,51.313,18272.0
2018-04-05 11:05:00,52.56,52.71,52.55,52.67,26659.0,51.3325,51.479,51.3227,51.4399,26659.0
2018-04-05 11:10:00,52.68,52.79,52.62,52.71,21438.0,51.4497,51.5571,51.3911,51.479,21438.0
2018-04-05 11:15:00,52.71,52.77,52.63,52.65,11646.0,51.479,51.5376,51.4009,51.4204,11646.0
2018-04-05 11:20:00,52.7,52.88,52.7,52.86,25467.0,51.4692,51.645,51.4692,51.6255,25467.0
2018-04-05 11:25:00,52.85,53.04,52.83,53.0,63923.0,51.6157,51.8013,51.5962,51.7622,63923.0
2018-04-05 11:30:00,52.99,52.99,52.9,52.97,51108.0,51.7525,51.7525,51.6646,51.7329,51108.0
2018-04-05 11:35:00,52.98,52.99,52.9,52.95,32392.0,51.7427,51.7525,51.6646,51.7134,32392.0
2018-04-05 11:40:00,52.94,52.99,52.93,52.95,19081.0,51.7036,51.7525,51.6939,51.7134,19081.0
2018-04-05 11:45:00,52.95,52.95,52.9,52.91,9563.0,51.7134,51.7134,51.6646,51.6743,9563.0
2018-04-05 11:50:00,52.91,53.04,52.89,53.04,44629.0,51.6743,51.8013,51.6548,51.8013,44629.0
2018-04-05 11:55:00,53.04,53.08,53.01,53.05,19336.0,51.8013,51.8404,51.772,51.8111,19336.0
2018-04-05 12:00:00,53.06,53.07,52.97,53.05,13147.0,51.8208,51.8306,51.7329,51.8111,13147.0
2018-04-05 12:05:00,53.03,53.06,52.92,52.96,20731.0,51.7915,51.8208,51.6841,51.7232,20731.0
2018-04-05 12:10:00,52.97,52.97,52.9,52.9,14332.0,51.7329,51.7329,51.6646,51.6646,14332.0
2018-04-05 12:15:00,52.9,52.94,52.85,52.88,37805.0,51.6646,51.7036,51.6157,51.645,37805.0
2018-04-05 12:20:00,52.9,52.96,52.88,52.9,12501.0,51.6646,51.7232,51.645,51.6646,12501.0
2018-04-05 12:25:00,52.9,52.93,52.88,52.88,11064.0,51.6646,51.6939,51.645,51.645,11064.0
2018-04-05 12:30:00,52.89,52.91,52.78,52.8,44631.0,51.6548,51.6743,51.5474,51.5669,44631.0
2018-04-05 12:35:00,52.79,52.82,52.71,52.82,21308.0,51.5571,51.5864,51.479,51.5864,21308.0
2018-04-05 12:40:00,52.83,52.83,52.69,52.71,23482.0,51.5962,51.5962,51.4595,51.479,23482.0
2018-04-05 12:45:00,52.7,52.78,52.7,52.76,6813.0,51.4692,51.5474,51.4692,51.5278,6813.0
2018-04-05 12:50:00,52.76,52.77,52.7,52.72,29958.0,51.5278,51.5376,51.4692,51.4888,29958.0
2018-04-05 12:55:00,52.73,52.77,52.67,52.68,19231.0,51.4985,51.5376,51.4399,51.4497,19231.0
2018-04-05 13:00:00,52.68,52.77,52.68,52.72,25146.0,51.4497,51.5376,51.4497,51.4888,25146.0
2018-04-05 13:05:00,52.7,52.72,52.63,52.64,7056.0,51.4692,51.4888,51.4009,51.4106,7056.0
2018-04-05 13:10:00,52.65,52.65,52.57,52.63,12868.0,51.4204,51.4204,51.3423,51.4009,12868.0
2018-04-05 13:15:00,52.62,52.62,52.47,52.52,32651.0,51.3911,51.3911,51.2446,51.2934,32651.0
2018-04-05 13:20:00,52.51,52.52,52.37,52.37,19669.0,51.2837,51.2934,51.1469,51.1469,19669.0
2018-04-05 13:25:00,52.39,52.42,52.34,52.38,16600.0,51.1665,51.1958,51.1176,51.1567,16600.0
2018-04-05 13:30:00,52.39,52.51,52.37,52.5,10959.0,51.1665,51.2837,51.1469,51.2739,10959.0
2018-04-05 13:35:00,52.5,52.55,52.45,52.45,17433.0,51.2739,51.3227,51.2251,51.2251,17433.0
2018-04-05 13:40:00,52.45,52.45,52.3,52.38,20832.0,51.2251,51.2251,51.0786,51.1567,20832.0
2018-04-05 13:45:00,52.38,52.49,52.38,52.49,11700.0,51.1567,51.2641,51.1567,51.2641,11700.0
2018-04-05 13:50:00,52.48,52.54,52.45,52.47,25502.0,51.2544,51.313,51.2251,51.2446,25502.0
2018-04-05 13:55:00,52.47,52.52,52.46,52.49,23232.0,51.2446,51.2934,51.2348,51.2641,23232.0
2018-04-05 14:00:00,52.49,52.58,52.47,52.51,21985.0,51.2641,51.352,51.2446,51.2837,21985.0
2018-04-05 14:05:00,52.53,52.53,52.41,52.41,13099.0,51.3032,51.3032,51.186,51.186,13099.0
2018-04-05 14:10:00,52.43,52.48,52.37,52.37,12555.0,51.2055,51.2544,51.1469,51.1469,12555.0
2018-04-05 14:15:00,52.38,52.5,52.38,52.5,19669.0,51.1567,51.2739,51.1567,51.2739,19669.0
2018-04-05 14:20:00,52.49,52.5,52.42,52.42,19900.0,51.2641,51.2739,51.1958,51.1958,19900.0
2018-04-05 14:25:00,52.4,52.42,52.37,52.38,12928.0,51.1762,51.1958,51.1469,51.1567,12928.0
2018-04-05 14:30:00,52.38,52.5,52.38,52.45,26702.0,51.1567,51.2739,51.1567,51.2251,26702.0
2018-04-05 14:35:00,52.45,52.49,52.43,52.46,20003.0,51.2251,51.2641,51.2055,51.2348,20003.0
2018-04-05 14:40:00,52.46,52.51,52.45,52.48,61229.0,51.2348,51.2837,51.2251,51.2544,61229.0
2018-04-05 14:45:00,52.49,52.55,52.49,52.52,115052.0,51.2641,51.3227,51.2641,51.2934,115052.0
2018-04-05 14:50:00,52.52,52.53,52.47,52.51,46750.0,51.2934,51.3032,51.2446,51.2837,46750.0
2018-04-05 14:55:00,52.5,52.54,52.48,52.48,47154.0,51.2739,51.313,51.2544,51.2544,47154.0
2018-04-05 15:00:00,52.48,52.51,52.41,52.42,13619.0,51.2544,51.2837,51.186,51.1958,13619.0
2018-04-05 15:05:00,52.42,52.64,52.41,52.64,14251.0,51.1958,51.4106,51.186,51.4106,14251.0
2018-04-05 15:10:00,52.64,52.64,52.47,52.49,67825.0,51.4106,51.4106,51.2446,51.2641,67825.0
2018-04-05 15:15:00,52.5,52.53,52.48,52.48,12782.0,51.2739,51.3032,51.2544,51.2544,12782.0
2018-04-05 15:20:00,52.48,52.56,52.46,52.46,50405.0,51.2544,51.3325,51.2348,51.2348,50405.0
2018-04-05 15:25:00,52.45,52.45,52.35,52.38,22001.0,51.2251,51.2251,51.1274,51.1567,22001.0
2018-04-05 15:30:00,52.39,52.39,52.2,52.2,34434.0,51.1665,51.1665,50.9809,50.9809,34434.0
2018-04-05 15:35:00,52.21,52.27,52.15,52.18,32377.0,50.9907,51.0493,50.9321,50.9614,32377.0
2018-04-05 15:40:00,52.19,52.26,52.18,52.18,59001.0,50.9711,51.0395,50.9614,50.9614,59001.0
2018-04-05 15:45:00,52.19,52.3,52.18,52.25,94099.0,50.9711,51.0786,50.9614,51.0297,94099.0
2018-04-05 15:50:00,52.25,52.26,52.2,52.21,145238.0,51.0297,51.0395,50.9809,50.9907,145238.0
2018-04-05 15:55:00,52.21,52.21,52.12,52.13,146785.0,50.9907,50.9907,50.9028,50.9125,146785.0
2018-04-06 09:30:00,51.71,51.8,51.37,51.74,52819.0,50.5024,50.5903,50.1703,50.5317,52819.0
2018-04-06 09:35:00,51.76,51.95,51.76,51.94,24689.0,50.5512,50.7367,50.5512,50.727,24689.0
2018-04-06 09:40:00,51.9,51.96,51.77,51.85,18559.0,50.6879,50.7465,50.561,50.6391,18559.0
2018-04-06 09:45:00,51.83,51.83,51.75,51.77,45078.0,50.6196,50.6196,50.5414,50.561,45078.0
2018-04-06 09:50:00,51.77,51.92,51.77,51.88,52860.0,50.561,50.7074,50.561,50.6684,52860.0
2018-04-06 09:55:00,51.87,51.92,51.67,51.7,55532.0,50.6586,50.7074,50.4633,50.4926,55532.0
2018-04-06 10:00:00,51.71,51.77,51.62,51.75,20288.0,50.5024,50.561,50.4145,50.5414,20288.0
2018-04-06 10:05:00,51.75,51.8,51.7,51.78,18640.0,50.5414,50.5903,50.4926,50.5707,18640.0
2018-04-06 10:10:00,51.79,51.79,51.57,51.59,20430.0,50.5805,50.5805,50.3656,50.3852,20430.0
2018-04-06 10:15:00,51.61,51.69,51.53,51.67,19479.0,50.4047,50.4828,50.3266,50.4633,19479.0
2018-04-06 10:20:00,51.68,51.75,51.57,51.58,15182.0,50.4731,50.5414,50.3656,50.3754,15182.0
2018-04-06 10:25:00,51.57,51.65,51.52,51.53,21203.0,50.3656,50.4438,50.3168,50.3266,21203.0
2018-04-06 10:30:00,51.53,51.56,51.46,51.47,16109.0,50.3266,50.3559,50.2582,50.268,16109.0
2018-04-06 10:35:00,51.47,51.57,51.44,51.51,23329.0,50.268,50.3656,50.2387,50.307,23329.0
2018-04-06 10:40:00,51.5,51.5,51.33,51.35,28294.0,50.2973,50.2973,50.1312,50.1508,28294.0
2018-04-06 10:45:00,51.36,51.38,51.12,51.19,37872.0,50.1605,50.1801,49.9261,49.9945,37872.0
2018-04-06 10:50:00,51.19,51.19,51.0,51.05,76545.0,49.9945,49.9945,49.8089,49.8578,76545.0
2018-04-06 10:55:00,51.05,51.15,51.01,51.07,69755.0,49.8578,49.9554,49.8187,49.8773,69755.0
2018-04-06 11:00:00,51.04,51.06,50.97,51.06,29699.0,49.848,49.8675,49.7796,49.8675,29699.0
2018-04-06 11:05:00,51.07,51.1,51.01,51.05,28951.0,49.8773,49.9066,49.8187,49.8578,28951.0
2018-04-06 11:10:00,51.06,51.06,50.98,50.98,37219.0,49.8675,49.8675,49.7894,49.7894,37219.0
2018-04-06 11:15:00,50.97,51.11,50.95,51.07,19819.0,49.7796,49.9164,49.7601,49.8773,19819.0
2018-04-06 11:20:00,51.07,51.11,50.88,50.89,24362.0,49.8773,49.9164,49.6917,49.7015,24362.0
2018-04-06 11:25:00,50.9,51.03,50.88,50.88,17267.0,49.7113,49.8382,49.6917,49.6917,17267.0
2018-04-06 11:30:00,50.89,51.06,50.85,51.06,18343.0,49.7015,49.8675,49.6624,49.8675,18343.0
2018-04-06 11:35:00,51.05,51.08,50.96,51.06,17780.0,49.8578,49.8871,49.7699,49.8675,17780.0
2018-04-06 11:40:00,51.05,51.15,51.02,51.02,28783.0,49.8578,49.9554,49.8285,49.8285,28783.0
2018-04-06 11:45:00,51.02,51.09,51.0,51.0,11533.0,49.8285,49.8968,49.8089,49.8089,11533.0
2018-04-06 11:50:00,51.01,51.17,50.97,51.17,16512.0,49.8187,49.975,49.7796,49.975,16512.0
2018-04-06 11:55:00,51.16,51.27,51.15,51.15,38601.0,49.9652,50.0726,49.9554,49.9554,38601.0
2018-04-06 12:00:00,51.15,51.15,51.06,51.08,21818.0,49.9554,49.9554,49.8675,49.8871,21818.0
2018-04-06 12:05:00,51.07,51.15,51.05,51.06,22825.0,49.8773,49.9554,49.8578,49.8675,22825.0
2018-04-06 12:10:00,51.06,51.08,50.96,50.98,21772.0,49.8675,49.8871,49.7699,49.7894,21772.0
2018-04-06 12:15:00,50.98,51.02,50.94,50.95,13799.0,49.7894,49.8285,49.7503,49.7601,13799.0
2018-04-06 12:20:00,50.95,50.98,50.9,50.94,12632.0,49.7601,49.7894,49.7113,49.7503,12632.0
2018-04-06 12:25:00,50.94,50.96,50.84,50.84,25904.0,49.7503,49.7699,49.6527,49.6527,25904.0
2018-04-06 12:30:00,50.84,50.95,50.83,50.92,21406.0,49.6527,49.7601,49.6429,49.7308,21406.0
2018-04-06 12:35:00,50.91,51.04,50.91,51.03,18885.0,49.721,49.848,49.721,49.8382,18885.0
2018-04-06 12:40:00,51.04,51.14,51.04,51.09,11888.0,49.848,49.9457,49.848,49.8968,11888.0
2018-04-06 12:45:00,51.06,51.07,51.01,51.02,34277.0,49.8675,49.8773,49.8187,49.8285,34277.0
2018-04-06 12:50:00,51.02,51.13,50.98,51.05,43334.0,49.8285,49.9359,49.7894,49.8578,43334.0
2018-04-06 12:55:00,51.04,51.16,51.03,51.14,17455.0,49.848,49.9652,49.8382,49.9457,17455.0
2018-04-06 13:00:00,51.14,51.14,50.99,51.04,18587.0,49.9457,49.9457,49.7992,49.848,18587.0
2018-04-06 13:05:00,51.02,51.02,50.92,50.92,14679.0,49.8285,49.8285,49.7308,49.7308,14679.0
2018-04-06 13:10:00,50.91,50.94,50.84,50.87,17243.0,49.721,49.7503,49.6527,49.682,17243.0
2018-04-06 13:15:00,50.87,50.91,50.82,50.89,17752.0,49.682,49.721,49.6331,49.7015,17752.0
2018-04-06 13:20:00,50.88,50.94,50.85,50.85,12430.0,49.6917,49.7503,49.6624,49.6624,12430.0
2018-04-06 13:25:00,50.86,50.98,50.85,50.93,19636.0,49.6722,49.7894,49.6624,49.7406,19636.0
2018-04-06 13:30:00,50.92,50.97,50.85,50.86,30067.0,49.7308,49.7796,49.6624,49.6722,30067.0
2018-04-06 13:35:00,50.83,50.91,50.77,50.77,17690.0,49.6429,49.721,49.5843,49.5843,17690.0
2018-04-06 13:40:00,50.77,50.8,50.72,50.79,16709.0,49.5843,49.6136,49.5355,49.6038,16709.0
2018-04-06 13:45:00,50.79,50.81,50.63,50.65,14540.0,49.6038,49.6234,49.4476,49.4671,14540.0
2018-04-06 13:50:00,50.66,50.66,50.55,50.55,20087.0,49.4769,49.4769,49.3694,49.3694,20087.0
2018-04-06 13:55:00,50.56,50.59,50.37,50.38,47544.0,49.3792,49.4085,49.1936,49.2034,47544.0
2018-04-06 14:00:00,50.38,50.44,50.25,50.37,71059.0,49.2034,49.262,49.0765,49.1936,71059.0
2018-04-06 14:05:00,50.37,50.43,50.21,50.28,40365.0,49.1936,49.2522,49.0374,49.1058,40365.0
2018-04-06 14:10:00,50.28,50.43,50.28,50.4,28310.0,49.1058,49.2522,49.1058,49.2229,28310.0
2018-04-06 14:15:00,50.4,50.4,50.26,50.26,35333.0,49.2229,49.2229,49.0862,49.0862,35333.0
2018-04-06 14:20:00,50.27,50.37,50.24,50.26,31679.0,49.096,49.1936,49.0667,49.0862,31679.0
2018-04-06 14:25:00,50.27,50.29,50.19,50.23,23007.0,49.096,49.1155,49.0179,49.0569,23007.0
2018-04-06 14:30:00,50.22,50.3,50.05,50.06,39575.0,49.0472,49.1253,48.8811,48.8909,39575.0
2018-04-06 14:35:00,50.07,50.1,49.93,49.93,48684.0,48.9007,48.93,48.7639,48.7639,48684.0
2018-04-06 14:40:00,49.93,50.2,49.89,50.1,37317.0,48.7639,49.0276,48.7249,48.93,37317.0
2018-04-06 14:45:00,50.11,50.15,49.97,50.04,26337.0,48.9397,48.9788,48.803,48.8714,26337.0
2018-04-06 14:50:00,50.01,50.02,49.88,49.97,31118.0,48.8421,48.8518,48.7151,48.803,31118.0
2018-04-06 14:55:00,49.98,49.98,49.81,49.89,27865.0,48.8128,48.8128,48.6467,48.7249,27865.0
2018-04-06 15:00:00,49.9,50.03,49.89,49.94,126752.0,48.7346,48.8616,48.7249,48.7737,126752.0
2018-04-06 15:05:00,49.92,50.01,49.88,50.0,68329.0,48.7542,48.8421,48.7151,48.8323,68329.0
2018-04-06 15:10:00,50.02,50.28,50.0,50.28,41448.0,48.8518,49.1058,48.8323,49.1058,41448.0
2018-04-06 15:15:00,50.27,50.35,50.17,50.18,73502.0,49.096,49.1741,48.9983,49.0081,73502.0
2018-04-06 15:20:00,50.18,50.3,50.18,50.24,38907.0,49.0081,49.1253,49.0081,49.0667,38907.0
2018-04-06 15:25:00,50.27,50.27,50.06,50.08,34143.0,49.096,49.096,48.8909,48.9104,34143.0
2018-04-06 15:30:00,50.07,50.18,50.01,50.12,54988.0,48.9007,49.0081,48.8421,48.9495,54988.0
2018-04-06 15:35:00,50.12,50.22,50.06,50.2,64046.0,48.9495,49.0472,48.8909,49.0276,64046.0
2018-04-06 15:40:00,50.19,50.28,50.18,50.19,68690.0,49.0179,49.1058,49.0081,49.0179,68690.0
2018-04-06 15:45:00,50.2,50.24,50.14,50.15,109363.0,49.0276,49.0667,48.969,48.9788,109363.0
2018-04-06 15:50:00,50.15,50.44,50.15,50.41,226405.0,48.9788,49.262,48.9788,49.2327,226405.0
2018-04-06 15:55:00,50.4,50.47,50.28,50.29,264412.0,49.2229,49.2913,49.1058,49.1155,264412.0
2018-04-09 09:30:00,50.5,50.86,50.5,50.56,75869.0,49.3206,49.6722,49.3206,49.3792,75869.0
2018-04-09 09:35:00,50.57,50.62,50.15,50.22,185975.0,49.389,49.4378,48.9788,49.0472,185975.0
2018-04-09 09:40:00,50.22,50.29,50.12,50.18,50403.0,49.0472,49.1155,48.9495,49.0081,50403.0
2018-04-09 09:45:00,50.19,50.2,50.01,50.17,48020.0,49.0179,49.0276,48.8421,48.9983,48020.0
2018-04-09 09:50:00,50.16,50.3,50.1,50.27,48540.0,48.9886,49.1253,48.93,49.096,48540.0
2018-04-09 09:55:00,50.25,50.4,50.15,50.33,35362.0,49.0765,49.2229,48.9788,49.1546,35362.0
2018-04-09 10:00:00,50.33,50.38,50.18,50.18,26966.0,49.1546,49.2034,49.0081,49.0081,26966.0
2018-04-09 10:05:00,50.2,50.24,50.02,50.02,16303.0,49.0276,49.0667,48.8518,48.8518,16303.0
2018-04-09 10:10:00,50.03,50.03,49.78,49.81,106973.0,48.8616,48.8616,48.6174,48.6467,106973.0
2018-04-09 10:15:00,49.82,50.11,49.82,49.97,35556.0,48.6565,48.9397,48.6565,48.803,35556.0
2018-04-09 10:20:00,49.97,50.02,49.92,49.96,50630.0,48.803,48.8518,48.7542,48.7932,50630.0
2018-04-09 10:25:00,49.97,50.13,49.95,50.0,71667.0,48.803,48.9593,48.7835,48.8323,71667.0
2018-04-09 10:30:00,50.01,50.15,50.01,50.11,103436.0,48.8421,48.9788,48.8421,48.9397,103436.0
2018-04-09 10:35:00,50.12,50.12,49.95,49.96,49137.0,48.9495,48.9495,48.7835,48.7932,49137.0
2018-04-09 10:40:00,49.96,50.08,49.87,49.99,41509.0,48.7932,48.9104,48.7053,48.8225,41509.0
2018-04-09 10:45:00,50.0,50.01,49.88,49.92,35165.0,48.8323,48.8421,48.7151,48.7542,35165.0
2018-04-09 10:50:00,49.93,49.95,49.76,49.77,78191.0,48.7639,48.7835,48.5979,48.6077,78191.0
2018-04-09 10:55:00,49.77,49.91,49.74,49.88,23282.0,48.6077,48.7444,48.5784,48.7151,23282.0
2018-04-09 11:00:00,49.89,49.91,49.81,49.89,18868.0,48.7249,48.7444,48.6467,48.7249,18868.0
2018-04-09 11:05:00,49.91,50.02,49.91,50.0,25728.0,48.7444,48.8518,48.7444,48.8323,25728.0
2018-04-09 11:10:00,50.03,50.18,50.02,50.07,72307.0,48.8616,49.0081,48.8518,48.9007,72307.0
2018-04-09 11:15:00,50.07,50.09,50.04,50.04,32433.0,48.9007,48.9202,48.8714,48.8714,32433.0
2018-04-09 11:20:00,50.03,50.12,50.02,50.11,28269.0,48.8616,48.9495,48.8518,48.9397,28269.0
2018-04-09 11:25:00,50.12,50.2,50.1,50.11,33283.0,48.9495,49.0276,48.93,48.9397,33283.0
2018-04-09 11:30:00,50.1,50.26,50.0,50.19,82025.0,48.93,49.0862,48.8323,49.0179,82025.0
2018-04-09 11:35:00,50.19,50.38,50.19,50.27,32366.0,49.0179,49.2034,49.0179,49.096,32366.0
2018-04-09 11:40:00,50.28,50.44,50.27,50.43,27181.0,49.1058,49.262,49.096,49.2522,27181.0
2018-04-09 11:45:00,50.43,50.52,50.43,50.45,30620.0,49.2522,49.3401,49.2522,49.2718,30620.0
2018-04-09 11:50:00,50.44,50.47,50.34,50.43,17802.0,49.262,49.2913,49.1643,49.2522,17802.0
2018-04-09 11:55:00,50.43,50.55,50.34,50.55,17884.0,49.2522,49.3694,49.1643,49.3694,17884.0
2018-04-09 12:00:00,50.54,50.55,50.38,50.52,46483.0,49.3597,49.3694,49.2034,49.3401,46483.0
2018-04-09 12:05:00,50.51,50.51,50.42,50.45,25086.0,49.3304,49.3304,49.2425,49.2718,25086.0
2018-04-09 12:10:00,50.44,50.47,50.42,50.42,13318.0,49.262,49.2913,49.2425,49.2425,13318.0
2018-04-09 12:15:00,50.41,50.51,50.4,50.41,9411.0,49.2327,49.3304,49.2229,49.2327,9411.0
2018-04-09 12:20:00,50.41,50.42,50.35,50.38,12289.0,49.2327,49.2425,49.1741,49.2034,12289.0
2018-04-09 12:25:00,50.37,50.4,50.35,50.39,9000.0,49.1936,49.2229,49.1741,49.2132,9000.0
2018-04-09 12:30:00,50.38,50.42,50.34,50.4,10099.0,49.2034,49.2425,49.1643,49.2229,10099.0
2018-04-09 12:35:00,50.41,50.5,50.39,50.4,17480.0,49.2327,49.3206,49.2132,49.2229,17480.0
2018-04-09 12:40:00,50.41,50.46,50.39,50.45,7283.0,49.2327,49.2815,49.2132,49.2718,7283.0
2018-04-09 12:45:00,50.45,50.46,50.36,50.45,17343.0,49.2718,49.2815,49.1839,49.2718,17343.0
2018-04-09 12:50:00,50.45,50.51,50.45,50.48,16616.0,49.2718,49.3304,49.2718,49.3011,16616.0
2018-04-09 12:55:00,50.48,50.52,50.45,50.47,15712.0,49.3011,49.3401,49.2718,49.2913,15712.0
2018-04-09 13:00:00,50.48,50.56,50.48,50.53,17366.0,49.3011,49.3792,49.3011,49.3499,17366.0
2018-04-09 13:05:00,50.52,50.67,50.52,50.66,53827.0,49.3401,49.4866,49.3401,49.4769,53827.0
2018-04-09 13:10:00,50.67,50.67,50.46,50.5,16437.0,49.4866,49.4866,49.2815,49.3206,16437.0
2018-04-09 13:15:00,50.49,50.54,50.46,50.54,8734.0,49.3108,49.3597,49.2815,49.3597,8734.0
2018-04-09 13:20:00,50.54,50.57,50.47,50.55,11802.0,49.3597,49.389,49.2913,49.3694,11802.0
2018-04-09 13:25:00,50.54,50.58,50.51,50.58,6891.0,49.3597,49.3987,49.3304,49.3987,6891.0
2018-04-09 13:30:00,50.6,50.75,50.58,50.72,19181.0,49.4183,49.5648,49.3987,49.5355,19181.0
2018-04-09 13:35:00,50.72,50.74,50.63,50.68,13801.0,49.5355,49.555,49.4476,49.4964,13801.0
2018-04-09 13:40:00,50.68,50.75,50.62,50.67,18776.0,49.4964,49.5648,49.4378,49.4866,18776.0
2018-04-09 13:45:00,50.68,50.73,50.68,50.71,9800.0,49.4964,49.5452,49.4964,49.5257,9800.0
2018-04-09 13:50:00,50.73,50.73,50.62,50.69,12786.0,49.5452,49.5452,49.4378,49.5062,12786.0
2018-04-09 13:55:00,50.71,50.72,50.65,50.65,13773.0,49.5257,49.5355,49.4671,49.4671,13773.0
2018-04-09 14:00:00,50.65,50.65,50.58,50.61,11157.0,49.4671,49.4671,49.3987,49.428,11157.0
2018-04-09 14:05:00,50.61,50.63,50.55,50.62,19909.0,49.428,49.4476,49.3694,49.4378,19909.0
2018-04-09 14:10:00,50.62,50.7,50.58,50.69,19536.0,49.4378,49.5159,49.3987,49.5062,19536.0
2018-04-09 14:15:00,50.7,50.75,50.65,50.71,14397.0,49.5159,49.5648,49.4671,49.5257,14397.0
2018-04-09 14:20:00,50.72,50.72,50.61,50.63,10879.0,49.5355,49.5355,49.428,49.4476,10879.0
2018-04-09 14:25:00,50.63,50.64,50.56,50.6,8965.0,49.4476,49.4573,49.3792,49.4183,8965.0
2018-04-09 14:30:00,50.6,50.66,50.58,50.65,13106.0,49.4183,49.4769,49.3987,49.4671,13106.0
2018-04-09 14:35:00,50.64,50.64,50.51,50.52,17915.0,49.4573,49.4573,49.3304,49.3401,17915.0
2018-04-09 14:40:00,50.52,50.53,50.43,50.45,24544.0,49.3401,49.3499,49.2522,49.2718,24544.0
2018-04-09 14:45:00,50.45,50.5,50.43,50.49,24590.0,49.2718,49.3206,49.2522,49.3108,24590.0
2018-04-09 14:50:00,50.48,50.5,50.44,50.47,21105.0,49.3011,49.3206,49.262,49.2913,21105.0
2018-04-09 14:55:00,50.45,50.47,50.39,50.44,20908.0,49.2718,49.2913,49.2132,49.262,20908.0
2018-04-09 15:00:00,50.44,50.45,50.38,50.42,17364.0,49.262,49.2718,49.2034,49.2425,17364.0
2018-04-09 15:05:00,50.41,50.47,50.38,50.44,15638.0,49.2327,49.2913,49.2034,49.262,15638.0
2018-04-09 15:10:00,50.45,50.47,50.38,50.38,43007.0,49.2718,49.2913,49.2034,49.2034,43007.0
2018-04-09 15:15:00,50.39,50.39,50.29,50.29,36335.0,49.2132,49.2132,49.1155,49.1155,36335.0
2018-04-09 15:20:00,50.29,50.31,50.2,50.31,44046.0,49.1155,49.1351,49.0276,49.1351,44046.0
2018-04-09 15:25:00,50.3,50.34,50.27,50.32,53388.0,49.1253,49.1643,49.096,49.1448,53388.0
2018-04-09 15:30:00,50.32,50.36,50.14,50.14,110614.0,49.1448,49.1839,48.969,48.969,110614.0
2018-04-09 15:35:00,50.15,50.18,50.07,50.09,30590.0,48.9788,49.0081,48.9007,48.9202,30590.0
2018-04-09 15:40:00,50.09,50.12,50.03,50.1,39193.0,48.9202,48.9495,48.8616,48.93,39193.0
2018-04-09 15:45:00,50.1,50.12,49.92,49.92,48171.0,48.93,48.9495,48.7542,48.7542,48171.0
2018-04-09 15:50:00,49.92,50.02,49.91,49.96,62048.0,48.7542,48.8518,48.7444,48.7932,62048.0
2018-04-09 15:55:00,49.97,50.0,49.74,49.82,183091.0,48.803,48.8323,48.5784,48.6565,183091.0
2018-04-10 09:30:00,50.52,50.57,49.81,49.84,157248.0,49.3401,49.389,48.6467,48.676,157248.0
2018-04-10 09:35:00,49.84,49.84,49.53,49.6,163284.0,48.676,48.676,48.3733,48.4416,163284.0
2018-04-10 09:40:00,49.6,49.61,48.92,48.94,252503.0,48.4416,48.4514,47.7775,47.797,252503.0
2018-04-10 09:45:00,48.97,49.21,48.81,48.82,232564.0,47.8263,48.0607,47.6701,47.6798,232564.0
2018-04-10 09:50:00,48.85,49.02,48.76,48.82,139009.0,47.7091,47.8752,47.6212,47.6798,139009.0
2018-04-10 09:55:00,48.8,48.87,48.42,48.57,189890.0,47.6603,47.7287,47.2892,47.4357,189890.0
2018-04-10 10:00:00,48.58,48.72,48.33,48.49,128287.0,47.4455,47.5822,47.2013,47.3576,128287.0
2018-04-10 10:05:00,48.51,48.57,48.41,48.43,140727.0,47.3771,47.4357,47.2794,47.299,140727.0
2018-04-10 10:10:00,48.45,48.77,48.45,48.7,306549.0,47.3185,47.631,47.3185,47.5627,306549.0
2018-04-10 10:15:00,48.7,48.74,48.51,48.74,209410.0,47.5627,47.6017,47.3771,47.6017,209410.0
2018-04-10 10:20:00,48.74,48.95,48.71,48.94,106948.0,47.6017,47.8068,47.5724,47.797,106948.0
2018-04-10 10:25:00,48.94,49.11,48.92,48.94,222392.0,47.797,47.9631,47.7775,47.797,222392.0
2018-04-10 10:30:00,48.95,49.04,48.8,48.87,103633.0,47.8068,47.8947,47.6603,47.7287,103633.0
2018-04-10 10:35:00,48.87,48.87,48.67,48.73,87849.0,47.7287,47.7287,47.5334,47.5919,87849.0
2018-04-10 10:40:00,48.73,48.87,48.7,48.76,78035.0,47.5919,47.7287,47.5627,47.6212,78035.0
2018-04-10 10:45:00,48.75,48.82,48.65,48.65,108074.0,47.6115,47.6798,47.5138,47.5138,108074.0
2018-04-10 10:50:00,48.66,48.75,48.52,48.56,243124.0,47.5236,47.6115,47.3869,47.4259,243124.0
2018-04-10 10:55:00,48.57,48.6,48.43,48.47,110314.0,47.4357,47.465,47.299,47.338,110314.0
2018-04-10 11:00:00,48.48,48.53,48.37,48.47,86770.0,47.3478,47.3966,47.2404,47.338,86770.0
2018-04-10 11:05:00,48.46,48.52,48.41,48.45,101215.0,47.3283,47.3869,47.2794,47.3185,101215.0
2018-04-10 11:10:00,48.45,48.47,48.34,48.35,147614.0,47.3185,47.338,47.2111,47.2208,147614.0
2018-04-10 11:15:00,48.34,48.4,48.29,48.39,92706.0,47.2111,47.2697,47.1622,47.2599,92706.0
2018-04-10 11:20:00,48.4,48.41,48.24,48.38,116185.0,47.2697,47.2794,47.1134,47.2501,116185.0
2018-04-10 11:25:00,48.37,48.38,48.23,48.28,83965.0,47.2404,47.2501,47.1036,47.1525,83965.0
2018-04-10 11:30:00,48.28,48.3,48.14,48.16,133662.0,47.1525,47.172,47.0157,47.0353,133662.0
2018-04-10 11:35:00,48.16,48.22,48.03,48.07,140517.0,47.0353,47.0939,46.9083,46.9474,140517.0
2018-04-10 11:40:00,48.07,48.18,47.93,47.94,222926.0,46.9474,47.0548,46.8106,46.8204,222926.0
2018-04-10 11:45:00,47.94,47.96,47.77,47.77,198519.0,46.8204,46.8399,46.6544,46.6544,198519.0
2018-04-10 11:50:00,47.78,47.82,47.64,47.81,155608.0,46.6641,46.7032,46.5274,46.6934,155608.0
2018-04-10 11:55:00,47.81,48.03,47.81,48.02,168310.0,46.6934,46.9083,46.6934,46.8985,168310.0
2018-04-10 12:00:00,48.02,48.03,47.72,47.77,144399.0,46.8985,46.9083,46.6055,46.6544,144399.0
2018-04-10 12:05:00,47.77,47.85,47.71,47.75,85927.0,46.6544,46.7325,46.5958,46.6348,85927.0
2018-04-10 12:10:00,47.76,47.82,47.67,47.71,98225.0,46.6446,46.7032,46.5567,46.5958,98225.0
2018-04-10 12:15:00,47.73,47.73,47.6,47.61,187376.0,46.6153,46.6153,46.4883,46.4981,187376.0
2018-04-10 12:20:00,47.63,47.7,47.55,47.61,161386.0,46.5176,46.586,46.4395,46.4981,161386.0
2018-04-10 12:25:00,47.6,47.63,47.28,47.38,208651.0,46.4883,46.5176,46.1758,46.2735,208651.0
2018-04-10 12:30:00,47.38,47.67,47.33,47.58,179317.0,46.2735,46.5567,46.2246,46.4688,179317.0
2018-04-10 12:35:00,47.59,47.61,47.45,47.57,112365.0,46.4786,46.4981,46.3418,46.459,112365.0
2018-04-10 12:40:00,47.6,47.63,47.51,47.61,76762.0,46.4883,46.5176,46.4004,46.4981,76762.0
2018-04-10 12:45:00,47.61,47.76,47.56,47.74,120113.0,46.4981,46.6446,46.4493,46.6251,120113.0
2018-04-10 12:50:00,47.73,47.73,47.47,47.5,102105.0,46.6153,46.6153,46.3614,46.3907,102105.0
2018-04-10 12:55:00,47.51,47.63,47.42,47.42,73506.0,46.4004,46.5176,46.3125,46.3125,73506.0
2018-04-10 13:00:00,47.42,47.46,47.25,47.39,106097.0,46.3125,46.3516,46.1465,46.2832,106097.0
2018-04-10 13:05:00,47.38,47.46,47.28,47.45,68770.0,46.2735,46.3516,46.1758,46.3418,68770.0
2018-04-10 13:10:00,47.46,47.55,47.41,47.48,84777.0,46.3516,46.4395,46.3028,46.3711,84777.0
2018-04-10 13:15:00,47.48,47.5,47.35,47.36,52143.0,46.3711,46.3907,46.2442,46.2539,52143.0
2018-04-10 13:20:00,47.36,47.4,47.25,47.4,97697.0,46.2539,46.293,46.1465,46.293,97697.0
2018-04-10 13:25:00,47.4,47.4,47.27,47.29,71570.0,46.293,46.293,46.166,46.1856,71570.0
2018-04-10 13:30:00,47.3,47.49,47.21,47.45,105131.0,46.1953,46.3809,46.1074,46.3418,105131.0
2018-04-10 13:35:00,47.45,47.57,47.39,47.5,73742.0,46.3418,46.459,46.2832,46.3907,73742.0
2018-04-10 13:40:00,47.51,47.58,47.41,47.46,80123.0,46.4004,46.4688,46.3028,46.3516,80123.0
2018-04-10 13:45:00,47.46,47.46,47.32,47.43,79324.0,46.3516,46.3516,46.2149,46.3223,79324.0
2018-04-10 13:50:00,47.43,47.76,47.43,47.71,141108.0,46.3223,46.6446,46.3223,46.5958,141108.0
2018-04-10 13:55:00,47.71,47.71,47.52,47.59,102302.0,46.5958,46.5958,46.4102,46.4786,102302.0
2018-04-10 14:00:00,47.59,47.61,47.39,47.45,86533.0,46.4786,46.4981,46.2832,46.3418,86533.0
2018-04-10 14:05:00,47.45,47.65,47.43,47.64,86922.0,46.3418,46.5372,46.3223,46.5274,86922.0
2018-04-10 14:10:00,47.63,47.81,47.6,47.78,110909.0,46.5176,46.6934,46.4883,46.6641,110909.0
2018-04-10 14:15:00,47.79,47.81,47.66,47.68,72771.0,46.6739,46.6934,46.5469,46.5665,72771.0
2018-04-10 14:20:00,47.68,47.8,47.62,47.74,94918.0,46.5665,46.6837,46.5079,46.6251,94918.0
2018-04-10 14:25:00,47.74,47.81,47.6,47.67,216020.0,46.6251,46.6934,46.4883,46.5567,216020.0
2018-04-10 14:30:00,47.68,47.72,47.61,47.68,81220.0,46.5665,46.6055,46.4981,46.5665,81220.0
2018-04-10 14:35:00,47.68,47.68,47.45,47.55,217472.0,46.5665,46.5665,46.3418,46.4395,217472.0
2018-04-10 14:40:00,47.55,47.56,47.42,47.43,64180.0,46.4395,46.4493,46.3125,46.3223,64180.0
2018-04-10 14:45:00,47.42,47.52,47.41,47.45,96417.0,46.3125,46.4102,46.3028,46.3418,96417.0
2018-04-10 14:50:00,47.46,47.67,47.43,47.65,94470.0,46.3516,46.5567,46.3223,46.5372,94470.0
2018-04-10 14:55:00,47.65,47.68,47.62,47.64,94175.0,46.5372,46.5665,46.5079,46.5274,94175.0
2018-04-10 15:00:00,47.65,47.66,47.42,47.44,72483.0,46.5372,46.5469,46.3125,46.3321,72483.0
2018-04-10 15:05:00,47.44,47.59,47.43,47.55,84606.0,46.3321,46.4786,46.3223,46.4395,84606.0
2018-04-10 15:10:00,47.55,47.58,47.5,47.5,209395.0,46.4395,46.4688,46.3907,46.3907,209395.0
2018-04-10 15:15:00,47.51,47.69,47.5,47.63,115844.0,46.4004,46.5762,46.3907,46.5176,115844.0
2018-04-10 15:20:00,47.63,47.65,47.5,47.51,85151.0,46.5176,46.5372,46.3907,46.4004,85151.0
2018-04-10 15:25:00,47.51,47.63,47.5,47.62,170064.0,46.4004,46.5176,46.3907,46.5079,170064.0
2018-04-10 15:30:00,47.62,47.62,47.5,47.51,123968.0,46.5079,46.5079,46.3907,46.4004,123968.0
2018-04-10 15:35:00,47.51,47.61,47.5,47.57,163877.0,46.4004,46.4981,46.3907,46.459,163877.0
2018-04-10 15:40:00,47.57,47.57,47.5,47.52,123800.0,46.459,46.459,46.3907,46.4102,123800.0
2018-04-10 15:45:00,47.52,47.58,47.5,47.5,179516.0,46.4102,46.4688,46.3907,46.3907,179516.0
2018-04-10 15:50:00,47.51,47.6,47.5,47.54,266834.0,46.4004,46.4883,46.3907,46.4297,266834.0
2018-04-10 15:55:00,47.54,47.55,47.3,47.46,832066.0,46.4297,46.4395,46.1953,46.3516,832066.0
2018-04-11 09:30:00,47.15,47.35,46.93,46.94,220830.0,46.0488,46.2442,45.834,45.8438,220830.0
2018-04-11 09:35:00,46.94,47.08,46.8,46.94,146931.0,45.8438,45.9805,45.707,45.8438,146931.0
2018-04-11 09:40:00,46.93,47.17,46.81,47.01,85394.0,45.834,46.0684,45.7168,45.9121,85394.0
2018-04-11 09:45:00,47.02,47.25,47.0,47.08,59446.0,45.9219,46.1465,45.9024,45.9805,59446.0
2018-04-11 09:50:00,47.06,47.11,47.01,47.03,34545.0,45.961,46.0098,45.9121,45.9317,34545.0
2018-04-11 09:55:00,47.04,47.12,46.98,47.09,81674.0,45.9414,46.0195,45.8828,45.9903,81674.0
2018-04-11 10:00:00,47.08,47.18,46.93,46.98,65516.0,45.9805,46.0781,45.834,45.8828,65516.0
2018-04-11 10:05:00,46.95,47.0,46.88,46.93,62520.0,45.8535,45.9024,45.7852,45.834,62520.0
2018-04-11 10:10:00,46.93,46.98,46.89,46.96,28328.0,45.834,45.8828,45.7949,45.8633,28328.0
2018-04-11 10:15:00,46.96,46.97,46.88,46.89,30399.0,45.8633,45.8731,45.7852,45.7949,30399.0
2018-04-11 10:20:00,46.88,46.93,46.82,46.92,49204.0,45.7852,45.834,45.7266,45.8242,49204.0
2018-04-11 10:25:00,46.92,47.21,46.9,47.19,77632.0,45.8242,46.1074,45.8047,46.0879,77632.0
2018-04-11 10:30:00,47.19,47.46,47.17,47.45,91960.0,46.0879,46.3516,46.0684,46.3418,91960.0
2018-04-11 10:35:00,47.45,47.45,47.24,47.24,55146.0,46.3418,46.3418,46.1367,46.1367,55146.0
2018-04-11 10:40:00,47.25,47.26,47.12,47.12,46143.0,46.1465,46.1563,46.0195,46.0195,46143.0
2018-04-11 10:45:00,47.13,47.14,47.01,47.1,54708.0,46.0293,46.0391,45.9121,46.0,54708.0
2018-04-11 10:50:00,47.11,47.14,47.01,47.01,46298.0,46.0098,46.0391,45.9121,45.9121,46298.0
2018-04-11 10:55:00,47.01,47.15,47.0,47.01,44151.0,45.9121,46.0488,45.9024,45.9121,44151.0
2018-04-11 11:00:00,47.01,47.02,46.91,46.92,67576.0,45.9121,45.9219,45.8145,45.8242,67576.0
2018-04-11 11:05:00,46.93,47.03,46.92,46.97,40931.0,45.834,45.9317,45.8242,45.8731,40931.0
2018-04-11 11:10:00,46.97,46.99,46.86,46.87,103385.0,45.8731,45.8926,45.7656,45.7754,103385.0
2018-04-11 11:15:00,46.87,46.89,46.77,46.78,82966.0,45.7754,45.7949,45.6777,45.6875,82966.0
2018-04-11 11:20:00,46.77,46.92,46.75,46.89,183491.0,45.6777,45.8242,45.6582,45.7949,183491.0
2018-04-11 11:25:00,46.89,46.9,46.75,46.76,120489.0,45.7949,45.8047,45.6582,45.668,120489.0
2018-04-11 11:30:00,46.77,46.77,46.59,46.6,176715.0,45.6777,45.6777,45.5019,45.5117,176715.0
2018-04-11 11:35:00,46.61,46.65,46.54,46.62,59792.0,45.5215,45.5605,45.4531,45.5312,59792.0
2018-04-11 11:40:00,46.62,46.79,46.61,46.69,86326.0,45.5312,45.6973,45.5215,45.5996,86326.0
2018-04-11 11:45:00,46.68,46.74,46.64,46.7,73613.0,45.5898,45.6484,45.5508,45.6094,73613.0
2018-04-11 11:50:00,46.68,46.86,46.68,46.85,58700.0,45.5898,45.7656,45.5898,45.7559,58700.0
2018-04-11 11:55:00,46.85,46.89,46.83,46.84,79362.0,45.7559,45.7949,45.7363,45.7461,79362.0
2018-04-11 12:00:00,46.85,46.93,46.84,46.89,59282.0,45.7559,45.834,45.7461,45.7949,59282.0
2018-04-11 12:05:00,46.88,46.93,46.84,46.92,46562.0,45.7852,45.834,45.7461,45.8242,46562.0
2018-04-11 12:10:00,46.93,46.98,46.84,46.86,62305.0,45.834,45.8828,45.7461,45.7656,62305.0
2018-04-11 12:15:00,46.86,46.86,46.68,46.7,63969.0,45.7656,45.7656,45.5898,45.6094,63969.0
2018-04-11 12:20:00,46.7,46.71,46.54,46.54,72728.0,45.6094,45.6191,45.4531,45.4531,72728.0
2018-04-11 12:25:00,46.55,46.55,46.46,46.5,71098.0,45.4629,45.4629,45.375,45.414,71098.0
2018-04-11 12:30:00,46.5,46.5,46.28,46.3,102416.0,45.414,45.414,45.1992,45.2187,102416.0
2018-04-11 12:35:00,46.3,46.3,46.0,46.03,246728.0,45.2187,45.2187,44.9257,44.955,246728.0
2018-04-11 12:40:00,46.03,46.24,46.02,46.23,106944.0,44.955,45.1601,44.9452,45.1503,106944.0
2018-04-11 12:45:00,46.23,46.26,46.08,46.18,52470.0,45.1503,45.1796,45.0038,45.1015,52470.0
2018-04-11 12:50:00,46.17,46.25,46.16,46.2,51365.0,45.0917,45.1699,45.082,45.121,51365.0
2018-04-11 12:55:00,46.21,46.35,46.21,46.24,68883.0,45.1308,45.2675,45.1308,45.1601,68883.0
2018-04-11 13:00:00,46.24,46.37,46.2,46.37,96099.0,45.1601,45.2871,45.121,45.2871,96099.0
2018-04-11 13:05:00,46.38,46.39,46.26,46.28,49039.0,45.2968,45.3066,45.1796,45.1992,49039.0
2018-04-11 13:10:00,46.27,46.28,46.09,46.15,45095.0,45.1894,45.1992,45.0136,45.0722,45095.0
2018-04-11 13:15:00,46.16,46.28,46.09,46.09,56302.0,45.082,45.1992,45.0136,45.0136,56302.0
2018-04-11 13:20:00,46.09,46.1,46.02,46.09,58268.0,45.0136,45.0234,44.9452,45.0136,58268.0
2018-04-11 13:25:00,46.1,46.22,46.07,46.15,48160.0,45.0234,45.1406,44.9941,45.0722,48160.0
2018-04-11 13:30:00,46.16,46.19,46.11,46.15,24392.0,45.082,45.1113,45.0331,45.0722,24392.0
2018-04-11 13:35:00,46.16,46.19,46.11,46.15,38274.0,45.082,45.1113,45.0331,45.0722,38274.0
2018-04-11 13:40:00,46.17,46.17,46.1,46.11,32557.0,45.0917,45.0917,45.0234,45.0331,32557.0
2018-04-11 13:45:00,46.11,46.12,46.02,46.1,65733.0,45.0331,45.0429,44.9452,45.0234,65733.0
2018-04-11 13:50:00,46.1,46.11,46.05,46.05,31694.0,45.0234,45.0331,44.9745,44.9745,31694.0
2018-04-11 13:55:00,46.06,46.21,46.04,46.16,37821.0,44.9843,45.1308,44.9648,45.082,37821.0
2018-04-11 14:00:00,46.16,46.22,46.09,46.16,67895.0,45.082,45.1406,45.0136,45.082,67895.0
2018-04-11 14:05:00,46.17,46.19,46.04,46.05,69356.0,45.0917,45.1113,44.9648,44.9745,69356.0
2018-04-11 14:10:00,46.04,46.15,46.01,46.05,79065.0,44.9648,45.0722,44.9355,44.9745,79065.0
2018-04-11 14:15:00,46.05,46.09,45.94,46.05,159699.0,44.9745,45.0136,44.8671,44.9745,159699.0
2018-04-11 14:20:00,46.04,46.09,45.94,46.05,78796.0,44.9648,45.0136,44.8671,44.9745,78796.0
2018-04-11 14:25:00,46.06,46.06,45.87,45.92,170388.0,44.9843,44.9843,44.7987,44.8476,170388.0
2018-04-11 14:30:00,45.91,46.06,45.91,45.94,62928.0,44.8378,44.9843,44.8378,44.8671,62928.0
2018-04-11 14:35:00,45.94,45.94,45.79,45.81,135651.0,44.8671,44.8671,44.7206,44.7401,135651.0
2018-04-11 14:40:00,45.81,45.9,45.78,45.81,83547.0,44.7401,44.828,44.7108,44.7401,83547.0
2018-04-11 14:45:00,45.81,45.81,45.7,45.7,140483.0,44.7401,44.7401,44.6327,44.6327,140483.0
2018-04-11 14:50:00,45.7,45.86,45.65,45.83,220555.0,44.6327,44.789,44.5839,44.7597,220555.0
2018-04-11 14:55:00,45.83,45.9,45.76,45.86,103592.0,44.7597,44.828,44.6913,44.789,103592.0
2018-04-11 15:00:00,45.86,45.87,45.79,45.85,94219.0,44.789,44.7987,44.7206,44.7792,94219.0
2018-04-11 15:05:00,45.84,45.85,45.69,45.7,132081.0,44.7694,44.7792,44.6229,44.6327,132081.0
2018-04-11 15:10:00,45.7,45.79,45.69,45.74,237196.0,44.6327,44.7206,44.6229,44.6718,237196.0
2018-04-11 15:15:00,45.75,45.79,45.66,45.76,97759.0,44.6815,44.7206,44.5936,44.6913,97759.0
2018-04-11 15:20:00,45.75,45.76,45.61,45.65,88480.0,44.6815,44.6913,44.5448,44.5839,88480.0
2018-04-11 15:25:00,45.66,45.71,45.58,45.6,108793.0,44.5936,44.6425,44.5155,44.535,108793.0
2018-04-11 15:30:00,45.61,45.7,45.58,45.69,95460.0,44.5448,44.6327,44.5155,44.6229,95460.0
2018-04-11 15:35:00,45.68,45.7,45.61,45.63,95902.0,44.6132,44.6327,44.5448,44.5643,95902.0
2018-04-11 15:40:00,45.63,45.67,45.55,45.6,212932.0,44.5643,44.6034,44.4862,44.535,212932.0
2018-04-11 15:45:00,45.6,45.61,45.48,45.49,286201.0,44.535,44.5448,44.4179,44.4276,286201.0
2018-04-11 15:50:00,45.49,45.65,45.49,45.61,334166.0,44.4276,44.5839,44.4276,44.5448,334166.0
2018-04-11 15:55:00,45.61,45.62,45.37,45.39,816505.0,44.5448,44.5546,44.3104,44.33,816505.0
2018-04-12 09:30:00,46.17,46.23,45.5,45.62,441125.0,45.0917,45.1503,44.4374,44.5546,441125.0
2018-04-12 09:35:00,45.6,45.98,45.6,45.98,223922.0,44.535,44.9062,44.535,44.9062,223922.0
2018-04-12 09:40:00,45.96,46.23,45.96,46.16,209492.0,44.8866,45.1503,44.8866,45.082,209492.0
2018-04-12 09:45:00,46.15,46.48,46.15,46.3,215855.0,45.0722,45.3945,45.0722,45.2187,215855.0
2018-04-12 09:50:00,46.3,46.4,46.09,46.13,164648.0,45.2187,45.3164,45.0136,45.0527,164648.0
2018-04-12 09:55:00,46.14,46.27,46.08,46.19,98736.0,45.0624,45.1894,45.0038,45.1113,98736.0
2018-04-12 10:00:00,46.19,46.25,46.08,46.12,79249.0,45.1113,45.1699,45.0038,45.0429,79249.0
2018-04-12 10:05:00,46.13,46.15,45.93,46.13,120297.0,45.0527,45.0722,44.8573,45.0527,120297.0
2018-04-12 10:10:00,46.15,46.3,46.1,46.24,88337.0,45.0722,45.2187,45.0234,45.1601,88337.0
2018-04-12 10:15:00,46.24,46.38,46.19,46.2,85554.0,45.1601,45.2968,45.1113,45.121,85554.0
2018-04-12 10:20:00,46.2,46.24,46.12,46.21,59266.0,45.121,45.1601,45.0429,45.1308,59266.0
2018-04-12 10:25:00,46.21,46.69,46.13,46.6,234707.0,45.1308,45.5996,45.0527,45.5117,234707.0
2018-04-12 10:30:00,46.6,46.65,46.34,46.57,177674.0,45.5117,45.5605,45.2578,45.4824,177674.0
2018-04-12 10:35:00,46.57,46.71,46.48,46.49,166653.0,45.4824,45.6191,45.3945,45.4043,166653.0
2018-04-12 10:40:00,46.5,46.54,46.3,46.4,101996.0,45.414,45.4531,45.2187,45.3164,101996.0
2018-04-12 10:45:00,46.39,46.53,46.22,46.53,65969.0,45.3066,45.4433,45.1406,45.4433,65969.0
2018-04-12 10:50:00,46.52,46.52,46.33,46.49,63584.0,45.4336,45.4336,45.248,45.4043,63584.0
2018-04-12 10:55:00,46.49,46.58,46.41,46.5,103578.0,45.4043,45.4922,45.3261,45.414,103578.0
2018-04-12 11:00:00,46.49,46.71,46.47,46.61,93228.0,45.4043,45.6191,45.3847,45.5215,93228.0
2018-04-12 11:05:00,46.62,46.67,46.52,46.63,56634.0,45.5312,45.5801,45.4336,45.541,56634.0
2018-04-12 11:10:00,46.63,46.73,46.61,46.64,41513.0,45.541,45.6387,45.5215,45.5508,41513.0
2018-04-12 11:15:00,46.62,46.67,46.56,46.59,39600.0,45.5312,45.5801,45.4726,45.5019,39600.0
2018-04-12 11:20:00,46.59,46.62,46.43,46.57,59211.0,45.5019,45.5312,45.3457,45.4824,59211.0
2018-04-12 11:25:00,46.56,46.63,46.55,46.57,43719.0,45.4726,45.541,45.4629,45.4824,43719.0
2018-04-12 11:30:00,46.56,46.63,46.5,46.51,57229.0,45.4726,45.541,45.414,45.4238,57229.0
2018-04-12 11:35:00,46.51,46.63,46.5,46.58,40679.0,45.4238,45.541,45.414,45.4922,40679.0
2018-04-12 11:40:00,46.6,46.63,46.51,46.63,31361.0,45.5117,45.541,45.4238,45.541,31361.0
2018-04-12 11:45:00,46.62,46.63,46.42,46.48,68287.0,45.5312,45.541,45.3359,45.3945,68287.0
2018-04-12 11:50:00,46.47,46.57,46.42,46.44,42836.0,45.3847,45.4824,45.3359,45.3554,42836.0
2018-04-12 11:55:00,46.43,46.48,46.39,46.41,29846.0,45.3457,45.3945,45.3066,45.3261,29846.0
2018-04-12 12:00:00,46.42,46.48,46.39,46.46,16680.0,45.3359,45.3945,45.3066,45.375,16680.0
2018-04-12 12:05:00,46.47,46.61,46.47,46.55,39021.0,45.3847,45.5215,45.3847,45.4629,39021.0
2018-04-12 12:10:00,46.55,46.55,46.43,46.45,15619.0,45.4629,45.4629,45.3457,45.3652,15619.0
2018-04-12 12:15:00,46.46,46.49,46.36,46.49,51413.0,45.375,45.4043,45.2773,45.4043,51413.0
2018-04-12 12:20:00,46.48,46.49,46.43,46.45,20607.0,45.3945,45.4043,45.3457,45.3652,20607.0
2018-04-12 12:25:00,46.43,46.52,46.43,46.52,16253.0,45.3457,45.4336,45.3457,45.4336,16253.0
2018-04-12 12:30:00,46.52,46.52,46.43,46.43,19200.0,45.4336,45.4336,45.3457,45.3457,19200.0
2018-04-12 12:35:00,46.44,46.49,46.44,46.46,19239.0,45.3554,45.4043,45.3554,45.375,19239.0
2018-04-12 12:40:00,46.47,46.48,46.3,46.37,33614.0,45.3847,45.3945,45.2187,45.2871,33614.0
2018-04-12 12:45:00,46.37,46.43,46.33,46.4,30333.0,45.2871,45.3457,45.248,45.3164,30333.0
2018-04-12 12:50:00,46.41,46.49,46.38,46.43,24585.0,45.3261,45.4043,45.2968,45.3457,24585.0
2018-04-12 12:55:00,46.43,46.43,46.35,46.39,18387.0,45.3457,45.3457,45.2675,45.3066,18387.0
2018-04-12 13:00:00,46.38,46.43,46.35,46.36,25621.0,45.2968,45.3457,45.2675,45.2773,25621.0
2018-04-12 13:05:00,46.37,46.39,46.26,46.27,25781.0,45.2871,45.3066,45.1796,45.1894,25781.0
2018-04-12 13:10:00,46.28,46.29,46.15,46.17,47206.0,45.1992,45.2089,45.0722,45.0917,47206.0
2018-04-12 13:15:00,46.17,46.18,46.06,46.06,61209.0,45.0917,45.1015,44.9843,44.9843,61209.0
2018-04-12 13:20:00,46.06,46.13,46.06,46.09,48907.0,44.9843,45.0527,44.9843,45.0136,48907.0
2018-04-12 13:25:00,46.08,46.12,45.88,45.97,57152.0,45.0038,45.0429,44.8085,44.8964,57152.0
2018-04-12 13:30:00,45.97,46.18,45.96,46.18,20869.0,44.8964,45.1015,44.8866,45.1015,20869.0
2018-04-12 13:35:00,46.18,46.28,46.16,46.28,29255.0,45.1015,45.1992,45.082,45.1992,29255.0
2018-04-12 13:40:00,46.27,46.49,46.25,46.48,28454.0,45.1894,45.4043,45.1699,45.3945,28454.0
2018-04-12 13:45:00,46.48,46.75,46.4,46.65,99811.0,45.3945,45.6582,45.3164,45.5605,99811.0
2018-04-12 13:50:00,46.66,46.77,46.6,46.63,93811.0,45.5703,45.6777,45.5117,45.541,93811.0
2018-04-12 13:55:00,46.62,46.63,46.5,46.59,125245.0,45.5312,45.541,45.414,45.5019,125245.0
2018-04-12 14:00:00,46.58,46.63,46.52,46.63,31668.0,45.4922,45.541,45.4336,45.541,31668.0
2018-04-12 14:05:00,46.61,46.75,46.6,46.75,48993.0,45.5215,45.6582,45.5117,45.6582,48993.0
2018-04-12 14:10:00,46.77,46.78,46.61,46.64,33703.0,45.6777,45.6875,45.5215,45.5508,33703.0
2018-04-12 14:15:00,46.64,46.7,46.63,46.69,23880.0,45.5508,45.6094,45.541,45.5996,23880.0
2018-04-12 14:20:00,46.71,46.73,46.62,46.64,32651.0,45.6191,45.6387,45.5312,45.5508,32651.0
2018-04-12 14:25:00,46.64,46.67,46.61,46.62,49917.0,45.5508,45.5801,45.5215,45.5312,49917.0
2018-04-12 14:30:00,46.63,46.65,46.58,46.62,41535.0,45.541,45.5605,45.4922,45.5312,41535.0
2018-04-12 14:35:00,46.62,46.63,46.52,46.59,35077.0,45.5312,45.541,45.4336,45.5019,35077.0
2018-04-12 14:40:00,46.58,46.61,46.53,46.55,30542.0,45.4922,45.5215,45.4433,45.4629,30542.0
2018-04-12 14:45:00,46.56,46.57,46.44,46.48,34951.0,45.4726,45.4824,45.3554,45.3945,34951.0
2018-04-12 14:50:00,46.48,46.57,46.47,46.54,60578.0,45.3945,45.4824,45.3847,45.4531,60578.0
2018-04-12 14:55:00,46.53,46.66,46.53,46.64,32919.0,45.4433,45.5703,45.4433,45.5508,32919.0
2018-04-12 15:00:00,46.64,46.64,46.52,46.55,38487.0,45.5508,45.5508,45.4336,45.4629,38487.0
2018-04-12 15:05:00,46.54,46.57,46.49,46.54,47585.0,45.4531,45.4824,45.4043,45.4531,47585.0
2018-04-12 15:10:00,46.52,46.67,46.5,46.67,26693.0,45.4336,45.5801,45.414,45.5801,26693.0
2018-04-12 15:15:00,46.67,46.7,46.63,46.7,37576.0,45.5801,45.6094,45.541,45.6094,37576.0
2018-04-12 15:20:00,46.69,46.74,46.67,46.69,33874.0,45.5996,45.6484,45.5801,45.5996,33874.0
2018-04-12 15:25:00,46.69,46.74,46.68,46.72,51386.0,45.5996,45.6484,45.5898,45.6289,51386.0
2018-04-12 15:30:00,46.71,46.76,46.69,46.76,110946.0,45.6191,45.668,45.5996,45.668,110946.0
2018-04-12 15:35:00,46.76,46.79,46.74,46.79,83485.0,45.668,45.6973,45.6484,45.6973,83485.0
2018-04-12 15:40:00,46.79,46.8,46.6,46.6,85725.0,45.6973,45.707,45.5117,45.5117,85725.0
2018-04-12 15:45:00,46.6,46.61,46.51,46.58,123776.0,45.5117,45.5215,45.4238,45.4922,123776.0
2018-04-12 15:50:00,46.58,46.61,46.52,46.6,148018.0,45.4922,45.5215,45.4336,45.5117,148018.0
2018-04-12 15:55:00,46.6,46.65,46.57,46.57,242566.0,45.5117,45.5605,45.4824,45.4824,242566.0
2018-04-13 09:30:00,46.75,47.05,46.7,46.91,141215.0,45.6582,45.9512,45.6094,45.8145,141215.0
2018-04-13 09:35:00,46.89,47.05,46.52,46.65,160550.0,45.7949,45.9512,45.4336,45.5605,160550.0
2018-04-13 09:40:00,46.67,46.69,46.46,46.69,63938.0,45.5801,45.5996,45.375,45.5996,63938.0
2018-04-13 09:45:00,46.69,46.72,46.32,46.37,61549.0,45.5996,45.6289,45.2382,45.2871,61549.0
2018-04-13 09:50:00,46.37,46.53,46.31,46.43,44996.0,45.2871,45.4433,45.2285,45.3457,44996.0
2018-04-13 09:55:00,46.41,46.54,46.3,46.33,48084.0,45.3261,45.4531,45.2187,45.248,48084.0
2018-04-13 10:00:00,46.31,46.31,46.13,46.15,94392.0,45.2285,45.2285,45.0527,45.0722,94392.0
2018-04-13 10:05:00,46.15,46.18,45.97,45.98,73078.0,45.0722,45.1015,44.8964,44.9062,73078.0
2018-04-13 10:10:00,45.98,46.0,45.82,45.96,97876.0,44.9062,44.9257,44.7499,44.8866,97876.0
2018-04-13 10:15:00,45.95,46.07,45.9,45.93,77290.0,44.8769,44.9941,44.828,44.8573,77290.0
2018-04-13 10:20:00,45.92,46.04,45.84,45.99,64399.0,44.8476,44.9648,44.7694,44.9159,64399.0
2018-04-13 10:25:00,45.99,46.1,45.84,45.94,85402.0,44.9159,45.0234,44.7694,44.8671,85402.0
2018-04-13 10:30:00,45.96,46.04,45.75,46.03,105471.0,44.8866,44.9648,44.6815,44.955,105471.0
2018-04-13 10:35:00,46.05,46.19,45.93,45.99,83563.0,44.9745,45.1113,44.8573,44.9159,83563.0
2018-04-13 10:40:00,45.99,46.14,45.99,46.01,32736.0,44.9159,45.0624,44.9159,44.9355,32736.0
2018-04-13 10:45:00,46.0,46.16,46.0,46.1,33414.0,44.9257,45.082,44.9257,45.0234,33414.0
2018-04-13 10:50:00,46.12,46.27,46.07,46.16,61403.0,45.0429,45.1894,44.9941,45.082,61403.0
2018-04-13 10:55:00,46.16,46.16,45.99,46.0,40705.0,45.082,45.082,44.9159,44.9257,40705.0
2018-04-13 11:00:00,45.99,46.03,45.79,45.79,83508.0,44.9159,44.955,44.7206,44.7206,83508.0
2018-04-13 11:05:00,45.78,45.97,45.77,45.97,69260.0,44.7108,44.8964,44.7011,44.8964,69260.0
2018-04-13 11:10:00,45.97,46.08,45.93,46.03,54434.0,44.8964,45.0038,44.8573,44.955,54434.0
2018-04-13 11:15:00,46.03,46.15,46.0,46.14,51531.0,44.955,45.0722,44.9257,45.0624,51531.0
2018-04-13 11:20:00,46.14,46.33,46.13,46.3,95510.0,45.0624,45.248,45.0527,45.2187,95510.0
2018-04-13 11:25:00,46.3,46.37,46.19,46.35,52907.0,45.2187,45.2871,45.1113,45.2675,52907.0
2018-04-13 11:30:00,46.36,46.54,46.35,46.5,75634.0,45.2773,45.4531,45.2675,45.414,75634.0
2018-04-13 11:35:00,46.48,46.5,46.33,46.33,55332.0,45.3945,45.414,45.248,45.248,55332.0
2018-04-13 11:40:00,46.33,46.43,46.32,46.41,39876.0,45.248,45.3457,45.2382,45.3261,39876.0
2018-04-13 11:45:00,46.42,46.42,46.2,46.22,28081.0,45.3359,45.3359,45.121,45.1406,28081.0
2018-04-13 11:50:00,46.22,46.37,46.22,46.27,30062.0,45.1406,45.2871,45.1406,45.1894,30062.0
2018-04-13 11:55:00,46.27,46.41,46.27,46.39,22292.0,45.1894,45.3261,45.1894,45.3066,22292.0
2018-04-13 12:00:00,46.38,46.43,46.23,46.3,22587.0,45.2968,45.3457,45.1503,45.2187,22587.0
2018-04-13 12:05:00,46.31,46.32,46.16,46.18,26964.0,45.2285,45.2382,45.082,45.1015,26964.0
2018-04-13 12:10:00,46.19,46.23,46.13,46.13,24829.0,45.1113,45.1503,45.0527,45.0527,24829.0
2018-04-13 12:15:00,46.13,46.21,46.13,46.2,15673.0,45.0527,45.1308,45.0527,45.121,15673.0
2018-04-13 12:20:00,46.19,46.24,46.18,46.18,74888.0,45.1113,45.1601,45.1015,45.1015,74888.0
2018-04-13 12:25:00,46.17,46.19,46.1,46.15,27924.0,45.0917,45.1113,45.0234,45.0722,27924.0
2018-04-13 12:30:00,46.14,46.15,46.08,46.08,17336.0,45.0624,45.0722,45.0038,45.0038,17336.0
2018-04-13 12:35:00,46.09,46.14,46.02,46.02,21445.0,45.0136,45.0624,44.9452,44.9452,21445.0
2018-04-13 12:40:00,46.03,46.1,46.02,46.09,19720.0,44.955,45.0234,44.9452,45.0136,19720.0
2018-04-13 12:45:00,46.09,46.09,45.98,46.01,19014.0,45.0136,45.0136,44.9062,44.9355,19014.0
2018-04-13 12:50:00,46.02,46.03,45.95,45.96,20672.0,44.9452,44.955,44.8769,44.8866,20672.0
2018-04-13 12:55:00,45.95,46.01,45.93,46.0,16533.0,44.8769,44.9355,44.8573,44.9257,16533.0
2018-04-13 13:00:00,46.0,46.01,45.92,45.98,14972.0,44.9257,44.9355,44.8476,44.9062,14972.0
2018-04-13 13:05:00,45.98,46.04,45.95,45.97,22778.0,44.9062,44.9648,44.8769,44.8964,22778.0
2018-04-13 13:10:00,45.98,46.02,45.97,45.99,11074.0,44.9062,44.9452,44.8964,44.9159,11074.0
2018-04-13 13:15:00,46.0,46.04,45.95,45.97,42049.0,44.9257,44.9648,44.8769,44.8964,42049.0
2018-04-13 13:20:00,45.98,46.06,45.98,46.06,13962.0,44.9062,44.9843,44.9062,44.9843,13962.0
2018-04-13 13:25:00,46.07,46.08,46.02,46.03,20112.0,44.9941,45.0038,44.9452,44.955,20112.0
2018-04-13 13:30:00,46.03,46.03,45.94,45.99,28416.0,44.955,44.955,44.8671,44.9159,28416.0
2018-04-13 13:35:00,45.97,45.97,45.85,45.86,49062.0,44.8964,44.8964,44.7792,44.789,49062.0
2018-04-13 13:40:00,45.86,45.93,45.8,45.91,37870.0,44.789,44.8573,44.7304,44.8378,37870.0
2018-04-13 13:45:00,45.91,45.93,45.88,45.88,27459.0,44.8378,44.8573,44.8085,44.8085,27459.0
2018-04-13 13:50:00,45.88,45.93,45.86,45.92,56241.0,44.8085,44.8573,44.789,44.8476,56241.0
2018-04-13 13:55:00,45.91,45.92,45.83,45.89,17176.0,44.8378,44.8476,44.7597,44.8183,17176.0
2018-04-13 14:00:00,45.89,45.91,45.87,45.88,22303.0,44.8183,44.8378,44.7987,44.8085,22303.0
2018-04-13 14:05:00,45.88,45.9,45.84,45.89,19696.0,44.8085,44.828,44.7694,44.8183,19696.0
2018-04-13 14:10:00,45.88,45.92,45.8,45.8,19323.0,44.8085,44.8476,44.7304,44.7304,19323.0
2018-04-13 14:15:00,45.81,45.84,45.75,45.82,48935.0,44.7401,44.7694,44.6815,44.7499,48935.0
2018-04-13 14:20:00,45.83,45.88,45.8,45.88,18387.0,44.7597,44.8085,44.7304,44.8085,18387.0
2018-04-13 14:25:00,45.88,45.88,45.83,45.86,36796.0,44.8085,44.8085,44.7597,44.789,36796.0
2018-04-13 14:30:00,45.85,45.97,45.83,45.93,42003.0,44.7792,44.8964,44.7597,44.8573,42003.0
2018-04-13 14:35:00,45.93,46.01,45.93,45.94,37624.0,44.8573,44.9355,44.8573,44.8671,37624.0
2018-04-13 14:40:00,45.93,45.97,45.87,45.95,54903.0,44.8573,44.8964,44.7987,44.8769,54903.0
2018-04-13 14:45:00,45.95,46.0,45.94,45.96,34365.0,44.8769,44.9257,44.8671,44.8866,34365.0
2018-04-13 14:50:00,45.96,45.98,45.92,45.97,52441.0,44.8866,44.9062,44.8476,44.8964,52441.0
2018-04-13 14:55:00,45.96,45.96,45.88,45.9,22325.0,44.8866,44.8866,44.8085,44.828,22325.0
2018-04-13 15:00:00,45.9,45.9,45.81,45.82,52652.0,44.828,44.828,44.7401,44.7499,52652.0
2018-04-13 15:05:00,45.82,45.9,45.77,45.89,59583.0,44.7499,44.828,44.7011,44.8183,59583.0
2018-04-13 15:10:00,45.9,45.98,45.89,45.94,40367.0,44.828,44.9062,44.8183,44.8671,40367.0
2018-04-13 15:15:00,45.93,45.94,45.79,45.8,54280.0,44.8573,44.8671,44.7206,44.7304,54280.0
2018-04-13 15:20:00,45.8,45.89,45.8,45.84,40308.0,44.7304,44.8183,44.7304,44.7694,40308.0
2018-04-13 15:25:00,45.85,45.88,45.81,45.86,42776.0,44.7792,44.8085,44.7401,44.789,42776.0
2018-04-13 15:30:00,45.86,45.9,45.77,45.83,54608.0,44.789,44.828,44.7011,44.7597,54608.0
2018-04-13 15:35:00,45.82,45.83,45.75,45.81,182937.0,44.7499,44.7597,44.6815,44.7401,182937.0
2018-04-13 15:40:00,45.8,45.85,45.79,45.81,101599.0,44.7304,44.7792,44.7206,44.7401,101599.0
2018-04-13 15:45:00,45.81,45.84,45.81,45.82,138804.0,44.7401,44.7694,44.7401,44.7499,138804.0
2018-04-13 15:50:00,45.82,45.89,45.82,45.84,157776.0,44.7499,44.8183,44.7499,44.7694,157776.0
2018-04-13 15:55:00,45.85,45.93,45.81,45.87,385577.0,44.7792,44.8573,44.7401,44.7987,385577.0
2018-04-16 09:30:00,46.13,46.5,46.06,46.29,89276.0,45.0527,45.414,44.9843,45.2089,89276.0
2018-04-16 09:35:00,46.31,46.35,46.1,46.18,55494.0,45.2285,45.2675,45.0234,45.1015,55494.0
2018-04-16 09:40:00,46.17,46.17,46.0,46.09,84742.0,45.0917,45.0917,44.9257,45.0136,84742.0
2018-04-16 09:45:00,46.09,46.2,45.96,46.04,106021.0,45.0136,45.121,44.8866,44.9648,106021.0
2018-04-16 09:50:00,46.03,46.03,45.81,45.94,66140.0,44.955,44.955,44.7401,44.8671,66140.0
2018-04-16 09:55:00,45.93,45.96,45.87,45.96,22361.0,44.8573,44.8866,44.7987,44.8866,22361.0
2018-04-16 10:00:00,45.98,46.14,45.96,46.14,59607.0,44.9062,45.0624,44.8866,45.0624,59607.0
2018-04-16 10:05:00,46.15,46.19,46.07,46.18,41870.0,45.0722,45.1113,44.9941,45.1015,41870.0
2018-04-16 10:10:00,46.19,46.31,46.17,46.26,102832.0,45.1113,45.2285,45.0917,45.1796,102832.0
2018-04-16 10:15:00,46.27,46.31,46.12,46.21,39909.0,45.1894,45.2285,45.0429,45.1308,39909.0
2018-04-16 10:20:00,46.2,46.45,46.19,46.41,55477.0,45.121,45.3652,45.1113,45.3261,55477.0
2018-04-16 10:25:00,46.41,46.67,46.41,46.65,99721.0,45.3261,45.5801,45.3261,45.5605,99721.0
2018-04-16 10:30:00,46.67,46.8,46.62,46.72,152180.0,45.5801,45.707,45.5312,45.6289,152180.0
2018-04-16 10:35:00,46.75,46.84,46.68,46.83,111224.0,45.6582,45.7461,45.5898,45.7363,111224.0
2018-04-16 10:40:00,46.85,46.85,46.65,46.66,82324.0,45.7559,45.7559,45.5605,45.5703,82324.0
2018-04-16 10:45:00,46.65,46.66,46.49,46.51,66559.0,45.5605,45.5703,45.4043,45.4238,66559.0
2018-04-16 10:50:00,46.49,46.63,46.49,46.62,34691.0,45.4043,45.541,45.4043,45.5312,34691.0
2018-04-16 10:55:00,46.62,46.63,46.56,46.61,33974.0,45.5312,45.541,45.4726,45.5215,33974.0
2018-04-16 11:00:00,46.61,46.72,46.6,46.61,28964.0,45.5215,45.6289,45.5117,45.5215,28964.0
2018-04-16 11:05:00,46.6,46.73,46.59,46.67,36615.0,45.5117,45.6387,45.5019,45.5801,36615.0
2018-04-16 11:10:00,46.66,46.71,46.61,46.63,64915.0,45.5703,45.6191,45.5215,45.541,64915.0
2018-04-16 11:15:00,46.63,46.66,46.57,46.57,96557.0,45.541,45.5703,45.4824,45.4824,96557.0
2018-04-16 11:20:00,46.57,46.65,46.56,46.63,86625.0,45.4824,45.5605,45.4726,45.541,86625.0
2018-04-16 11:25:00,46.62,46.69,46.57,46.67,54282.0,45.5312,45.5996,45.4824,45.5801,54282.0
2018-04-16 11:30:00,46.66,46.69,46.58,46.58,21841.0,45.5703,45.5996,45.4922,45.4922,21841.0
2018-04-16 11:35:00,46.59,46.66,46.51,46.64,30324.0,45.5019,45.5703,45.4238,45.5508,30324.0
2018-04-16 11:40:00,46.65,46.65,46.49,46.54,41330.0,45.5605,45.5605,45.4043,45.4531,41330.0
2018-04-16 11:45:00,46.54,46.58,46.51,46.54,33629.0,45.4531,45.4922,45.4238,45.4531,33629.0
2018-04-16 11:50:00,46.53,46.58,46.49,46.5,32629.0,45.4433,45.4922,45.4043,45.414,32629.0
2018-04-16 11:55:00,46.5,46.64,46.49,46.61,25237.0,45.414,45.5508,45.4043,45.5215,25237.0
2018-04-16 12:00:00,46.62,46.76,46.62,46.7,26880.0,45.5312,45.668,45.5312,45.6094,26880.0
2018-04-16 12:05:00,46.71,46.73,46.69,46.7,11750.0,45.6191,45.6387,45.5996,45.6094,11750.0
2018-04-16 12:10:00,46.7,46.78,46.7,46.74,31688.0,45.6094,45.6875,45.6094,45.6484,31688.0
2018-04-16 12:15:00,46.74,46.75,46.7,46.74,20010.0,45.6484,45.6582,45.6094,45.6484,20010.0
2018-04-16 12:20:00,46.74,46.75,46.63,46.68,25752.0,45.6484,45.6582,45.541,45.5898,25752.0
2018-04-16 12:25:00,46.67,46.69,46.59,46.61,24891.0,45.5801,45.5996,45.5019,45.5215,24891.0
2018-04-16 12:30:00,46.61,46.67,46.6,46.63,26187.0,45.5215,45.5801,45.5117,45.541,26187.0
2018-04-16 12:35:00,46.62,46.69,46.62,46.69,25258.0,45.5312,45.5996,45.5312,45.5996,25258.0
2018-04-16 12:40:00,46.69,46.72,46.65,46.65,20809.0,45.5996,45.6289,45.5605,45.5605,20809.0
2018-04-16 12:45:00,46.64,46.67,46.62,46.64,18539.0,45.5508,45.5801,45.5312,45.5508,18539.0
2018-04-16 12:50:00,46.64,46.78,46.64,46.71,31140.0,45.5508,45.6875,45.5508,45.6191,31140.0
2018-04-16 12:55:00,46.71,46.74,46.69,46.71,9047.0,45.6191,45.6484,45.5996,45.6191,9047.0
2018-04-16 13:00:00,46.71,46.79,46.71,46.74,19624.0,45.6191,45.6973,45.6191,45.6484,19624.0
2018-04-16 13:05:00,46.74,46.84,46.72,46.81,29278.0,45.6484,45.7461,45.6289,45.7168,29278.0
2018-04-16 13:10:00,46.81,46.86,46.77,46.83,37537.0,45.7168,45.7656,45.6777,45.7363,37537.0
2018-04-16 13:15:00,46.83,46.84,46.75,46.81,25504.0,45.7363,45.7461,45.6582,45.7168,25504.0
2018-04-16 13:20:00,46.83,46.84,46.8,46.82,19175.0,45.7363,45.7461,45.707,45.7266,19175.0
2018-04-16 13:25:00,46.82,46.83,46.8,46.8,13886.0,45.7266,45.7363,45.707,45.707,13886.0
2018-04-16 13:30:00,46.81,46.86,46.8,46.86,19586.0,45.7168,45.7656,45.707,45.7656,19586.0
2018-04-16 13:35:00,46.86,46.94,46.85,46.94,158427.0,45.7656,45.8438,45.7559,45.8438,158427.0
2018-04-16 13:40:00,46.93,46.94,46.85,46.89,64548.0,45.834,45.8438,45.7559,45.7949,64548.0
2018-04-16 13:45:00,46.9,46.9,46.85,46.89,21831.0,45.8047,45.8047,45.7559,45.7949,21831.0
2018-04-16 13:50:00,46.89,46.9,46.76,46.77,33907.0,45.7949,45.8047,45.668,45.6777,33907.0
2018-04-16 13:55:00,46.79,46.84,46.76,46.83,20687.0,45.6973,45.7461,45.668,45.7363,20687.0
2018-04-16 14:00:00,46.83,46.85,46.72,46.78,23457.0,45.7363,45.7559,45.6289,45.6875,23457.0
2018-04-16 14:05:00,46.77,46.77,46.66,46.7,38493.0,45.6777,45.6777,45.5703,45.6094,38493.0
2018-04-16 14:10:00,46.7,46.73,46.68,46.69,26771.0,45.6094,45.6387,45.5898,45.5996,26771.0
2018-04-16 14:15:00,46.69,46.75,46.69,46.7,21450.0,45.5996,45.6582,45.5996,45.6094,21450.0
2018-04-16 14:20:00,46.69,46.76,46.68,46.73,18219.0,45.5996,45.668,45.5898,45.6387,18219.0
2018-04-16 14:25:00,46.72,46.74,46.68,46.73,22087.0,45.6289,45.6484,45.5898,45.6387,22087.0
2018-04-16 14:30:00,46.73,46.82,46.71,46.82,22934.0,45.6387,45.7266,45.6191,45.7266,22934.0
2018-04-16 14:35:00,46.82,46.86,46.81,46.86,29196.0,45.7266,45.7656,45.7168,45.7656,29196.0
2018-04-16 14:40:00,46.85,46.86,46.78,46.83,15770.0,45.7559,45.7656,45.6875,45.7363,15770.0
2018-04-16 14:45:00,46.82,46.84,46.79,46.81,23254.0,45.7266,45.7461,45.6973,45.7168,23254.0
2018-04-16 14:50:00,46.81,46.83,46.75,46.75,20213.0,45.7168,45.7363,45.6582,45.6582,20213.0
2018-04-16 14:55:00,46.75,46.75,46.69,46.71,48605.0,45.6582,45.6582,45.5996,45.6191,48605.0
2018-04-16 15:00:00,46.72,46.75,46.71,46.75,19369.0,45.6289,45.6582,45.6191,45.6582,19369.0
2018-04-16 15:05:00,46.75,46.76,46.66,46.67,23361.0,45.6582,45.668,45.5703,45.5801,23361.0
2018-04-16 15:10:00,46.68,46.69,46.63,46.67,37222.0,45.5898,45.5996,45.541,45.5801,37222.0
2018-04-16 15:15:00,46.67,46.71,46.56,46.59,38793.0,45.5801,45.6191,45.4726,45.5019,38793.0
2018-04-16 15:20:00,46.57,46.57,46.52,46.55,24417.0,45.4824,45.4824,45.4336,45.4629,24417.0
2018-04-16 15:25:00,46.55,46.6,46.54,46.58,20166.0,45.4629,45.5117,45.4531,45.4922,20166.0
2018-04-16 15:30:00,46.57,46.6,46.55,46.58,28869.0,45.4824,45.5117,45.4629,45.4922,28869.0
2018-04-16 15:35:00,46.57,46.6,46.53,46.55,39712.0,45.4824,45.5117,45.4433,45.4629,39712.0
2018-04-16 15:40:00,46.55,46.57,46.49,46.57,45861.0,45.4629,45.4824,45.4043,45.4824,45861.0
2018-04-16 15:45:00,46.57,46.57,46.47,46.52,61320.0,45.4824,45.4824,45.3847,45.4336,61320.0
2018-04-16 15:50:00,46.52,46.52,46.42,46.43,89807.0,45.4336,45.4336,45.3359,45.3457,89807.0
2018-04-16 15:55:00,46.44,46.47,46.36,46.4,518215.0,45.3554,45.3847,45.2773,45.3164,518215.0
2018-04-17 09:30:00,46.73,47.03,46.65,46.76,155689.0,45.6387,45.9317,45.5605,45.668,155689.0
2018-04-17 09:35:00,46.76,46.76,46.46,46.61,86211.0,45.668,45.668,45.375,45.5215,86211.0
2018-04-17 09:40:00,46.61,46.61,46.4,46.46,156941.0,45.5215,45.5215,45.3164,45.375,156941.0
2018-04-17 09:45:00,46.45,46.54,46.11,46.13,119088.0,45.3652,45.4531,45.0331,45.0527,119088.0
2018-04-17 09:50:00,46.12,46.25,46.01,46.08,149804.0,45.0429,45.1699,44.9355,45.0038,149804.0
2018-04-17 09:55:00,46.09,46.21,46.06,46.19,65044.0,45.0136,45.1308,44.9843,45.1113,65044.0
2018-04-17 10:00:00,46.2,46.26,46.09,46.17,112948.0,45.121,45.1796,45.0136,45.0917,112948.0
2018-04-17 10:05:00,46.17,46.26,46.09,46.23,27317.0,45.0917,45.1796,45.0136,45.1503,27317.0
2018-04-17 10:10:00,46.22,46.23,46.07,46.12,59971.0,45.1406,45.1503,44.9941,45.0429,59971.0
2018-04-17 10:15:00,46.11,46.2,46.1,46.1,46610.0,45.0331,45.121,45.0234,45.0234,46610.0
2018-04-17 10:20:00,46.1,46.25,46.07,46.25,48484.0,45.0234,45.1699,44.9941,45.1699,48484.0
2018-04-17 10:25:00,46.24,46.28,46.13,46.22,55082.0,45.1601,45.1992,45.0527,45.1406,55082.0
2018-04-17 10:30:00,46.23,46.28,46.18,46.27,38304.0,45.1503,45.1992,45.1015,45.1894,38304.0
2018-04-17 10:35:00,46.27,46.3,46.08,46.12,86692.0,45.1894,45.2187,45.0038,45.0429,86692.0
2018-04-17 10:40:00,46.11,46.18,46.11,46.16,30594.0,45.0331,45.1015,45.0331,45.082,30594.0
2018-04-17 10:45:00,46.16,46.17,45.92,45.94,218196.0,45.082,45.0917,44.8476,44.8671,218196.0
2018-04-17 10:50:00,45.94,46.05,45.94,46.0,75249.0,44.8671,44.9745,44.8671,44.9257,75249.0
2018-04-17 10:55:00,46.01,46.11,45.98,45.98,117384.0,44.9355,45.0331,44.9062,44.9062,117384.0
2018-04-17 11:00:00,45.97,45.99,45.85,45.92,125974.0,44.8964,44.9159,44.7792,44.8476,125974.0
2018-04-17 11:05:00,45.92,45.97,45.88,45.91,49740.0,44.8476,44.8964,44.8085,44.8378,49740.0
2018-04-17 11:10:00,45.91,45.94,45.85,45.9,63205.0,44.8378,44.8671,44.7792,44.828,63205.0
2018-04-17 11:15:00,45.9,45.96,45.87,45.88,46728.0,44.828,44.8866,44.7987,44.8085,46728.0
2018-04-17 11:20:00,45.88,46.02,45.86,45.95,72610.0,44.8085,44.9452,44.789,44.8769,72610.0
2018-04-17 11:25:00,45.96,45.97,45.89,45.95,24611.0,44.8866,44.8964,44.8183,44.8769,24611.0
2018-04-17 11:30:00,45.95,45.99,45.9,45.92,76606.0,44.8769,44.9159,44.828,44.8476,76606.0
2018-04-17 11:35:00,45.91,46.06,45.9,45.98,107967.0,44.8378,44.9843,44.828,44.9062,107967.0
2018-04-17 11:40:00,45.99,46.02,45.91,45.96,83939.0,44.9159,44.9452,44.8378,44.8866,83939.0
2018-04-17 11:45:00,45.96,46.11,45.95,46.07,48198.0,44.8866,45.0331,44.8769,44.9941,48198.0
2018-04-17 11:50:00,46.07,46.08,45.96,46.0,62084.0,44.9941,45.0038,44.8866,44.9257,62084.0
2018-04-17 11:55:00,46.0,46.07,45.97,45.98,39305.0,44.9257,44.9941,44.8964,44.9062,39305.0
2018-04-17 12:00:00,45.98,46.04,45.94,45.94,40280.0,44.9062,44.9648,44.8671,44.8671,40280.0
2018-04-17 12:05:00,45.96,46.04,45.93,45.99,71129.0,44.8866,44.9648,44.8573,44.9159,71129.0
2018-04-17 12:10:00,45.98,46.07,45.98,46.02,142468.0,44.9062,44.9941,44.9062,44.9452,142468.0
2018-04-17 12:15:00,46.02,46.14,46.0,46.14,32952.0,44.9452,45.0624,44.9257,45.0624,32952.0
2018-04-17 12:20:00,46.13,46.19,46.07,46.07,74852.0,45.0527,45.1113,44.9941,44.9941,74852.0
2018-04-17 12:25:00,46.07,46.18,46.05,46.1,29994.0,44.9941,45.1015,44.9745,45.0234,29994.0
2018-04-17 12:30:00,46.1,46.15,46.08,46.09,17512.0,45.0234,45.0722,45.0038,45.0136,17512.0
2018-04-17 12:35:00,46.08,46.09,45.95,46.02,48862.0,45.0038,45.0136,44.8769,44.9452,48862.0
2018-04-17 12:40:00,46.01,46.04,45.97,46.0,21227.0,44.9355,44.9648,44.8964,44.9257,21227.0
2018-04-17 12:45:00,45.99,46.01,45.91,45.91,24293.0,44.9159,44.9355,44.8378,44.8378,24293.0
2018-04-17 12:50:00,45.91,46.0,45.91,45.95,47735.0,44.8378,44.9257,44.8378,44.8769,47735.0
2018-04-17 12:55:00,45.95,46.01,45.94,45.95,21371.0,44.8769,44.9355,44.8671,44.8769,21371.0
2018-04-17 13:00:00,45.94,45.97,45.89,45.93,81602.0,44.8671,44.8964,44.8183,44.8573,81602.0
2018-04-17 13:05:00,45.93,46.01,45.93,46.0,30823.0,44.8573,44.9355,44.8573,44.9257,30823.0
2018-04-17 13:10:00,46.0,46.01,45.94,45.95,24002.0,44.9257,44.9355,44.8671,44.8769,24002.0
2018-04-17 13:15:00,45.95,45.96,45.81,45.83,53399.0,44.8769,44.8866,44.7401,44.7597,53399.0
2018-04-17 13:20:00,45.83,45.84,45.74,45.82,62032.0,44.7597,44.7694,44.6718,44.7499,62032.0
2018-04-17 13:25:00,45.81,45.88,45.8,45.83,56380.0,44.7401,44.8085,44.7304,44.7597,56380.0
2018-04-17 13:30:00,45.83,45.87,45.76,45.83,37008.0,44.7597,44.7987,44.6913,44.7597,37008.0
2018-04-17 13:35:00,45.82,45.85,45.76,45.82,28284.0,44.7499,44.7792,44.6913,44.7499,28284.0
2018-04-17 13:40:00,45.81,45.87,45.75,45.83,40465.0,44.7401,44.7987,44.6815,44.7597,40465.0
2018-04-17 13:45:00,45.82,45.83,45.74,45.74,30772.0,44.7499,44.7597,44.6718,44.6718,30772.0
2018-04-17 13:50:00,45.75,45.83,45.71,45.8,42766.0,44.6815,44.7597,44.6425,44.7304,42766.0
2018-04-17 13:55:00,45.81,45.89,45.81,45.88,40330.0,44.7401,44.8183,44.7401,44.8085,40330.0
2018-04-17 14:00:00,45.88,45.94,45.87,45.93,54668.0,44.8085,44.8671,44.7987,44.8573,54668.0
2018-04-17 14:05:00,45.93,45.93,45.86,45.88,28038.0,44.8573,44.8573,44.789,44.8085,28038.0
2018-04-17 14:10:00,45.87,45.88,45.78,45.79,27477.0,44.7987,44.8085,44.7108,44.7206,27477.0
2018-04-17 14:15:00,45.79,45.85,45.76,45.78,33878.0,44.7206,44.7792,44.6913,44.7108,33878.0
2018-04-17 14:20:00,45.76,45.83,45.75,45.82,43162.0,44.6913,44.7597,44.6815,44.7499,43162.0
2018-04-17 14:25:00,45.82,45.93,45.79,45.91,38060.0,44.7499,44.8573,44.7206,44.8378,38060.0
2018-04-17 14:30:00,45.91,45.97,45.89,45.94,28105.0,44.8378,44.8964,44.8183,44.8671,28105.0
2018-04-17 14:35:00,45.94,46.0,45.93,45.98,25868.0,44.8671,44.9257,44.8573,44.9062,25868.0
2018-04-17 14:40:00,45.96,46.06,45.96,46.04,30909.0,44.8866,44.9843,44.8866,44.9648,30909.0
2018-04-17 14:45:00,46.04,46.05,45.95,45.98,33378.0,44.9648,44.9745,44.8769,44.9062,33378.0
2018-04-17 14:50:00,45.99,45.99,45.9,45.93,24422.0,44.9159,44.9159,44.828,44.8573,24422.0
2018-04-17 14:55:00,45.93,45.95,45.9,45.93,19624.0,44.8573,44.8769,44.828,44.8573,19624.0
2018-04-17 15:00:00,45.93,45.94,45.89,45.91,23619.0,44.8573,44.8671,44.8183,44.8378,23619.0
2018-04-17 15:05:00,45.92,45.94,45.89,45.9,25014.0,44.8476,44.8671,44.8183,44.828,25014.0
2018-04-17 15:10:00,45.9,45.94,45.88,45.91,37623.0,44.828,44.8671,44.8085,44.8378,37623.0
2018-04-17 15:15:00,45.9,45.9,45.62,45.67,189195.0,44.828,44.828,44.5546,44.6034,189195.0
2018-04-17 15:20:00,45.66,45.83,45.65,45.83,75140.0,44.5936,44.7597,44.5839,44.7597,75140.0
2018-04-17 15:25:00,45.83,45.91,45.83,45.88,44374.0,44.7597,44.8378,44.7597,44.8085,44374.0
2018-04-17 15:30:00,45.87,45.96,45.81,45.94,260522.0,44.7987,44.8866,44.7401,44.8671,260522.0
2018-04-17 15:35:00,45.94,46.0,45.93,45.94,81020.0,44.8671,44.9257,44.8573,44.8671,81020.0
2018-04-17 15:40:00,45.95,45.96,45.87,45.91,104887.0,44.8769,44.8866,44.7987,44.8378,104887.0
2018-04-17 15:45:00,45.91,45.93,45.85,45.86,101775.0,44.8378,44.8573,44.7792,44.789,101775.0
2018-04-17 15:50:00,45.86,45.87,45.78,45.82,387675.0,44.789,44.7987,44.7108,44.7499,387675.0
2018-04-17 15:55:00,45.82,45.87,45.74,45.75,442816.0,44.7499,44.7987,44.6718,44.6815,442816.0
2018-04-18 09:30:00,46.51,46.67,46.05,46.54,371855.0,45.4238,45.5801,44.9745,45.4531,371855.0
2018-04-18 09:35:00,46.54,46.54,46.16,46.42,156989.0,45.4531,45.4531,45.082,45.3359,156989.0
2018-04-18 09:40:00,46.44,46.93,46.42,46.88,242966.0,45.3554,45.834,45.3359,45.7852,242966.0
2018-04-18 09:45:00,46.86,46.88,46.65,46.69,112008.0,45.7656,45.7852,45.5605,45.5996,112008.0
2018-04-18 09:50:00,46.7,46.71,46.53,46.59,79829.0,45.6094,45.6191,45.4433,45.5019,79829.0
2018-04-18 09:55:00,46.59,46.67,46.53,46.64,50853.0,45.5019,45.5801,45.4433,45.5508,50853.0
2018-04-18 10:00:00,46.6,46.62,46.47,46.58,36215.0,45.5117,45.5312,45.3847,45.4922,36215.0
2018-04-18 10:05:00,46.57,46.65,46.49,46.64,57655.0,45.4824,45.5605,45.4043,45.5508,57655.0
2018-04-18 10:10:00,46.63,46.63,46.51,46.56,41441.0,45.541,45.541,45.4238,45.4726,41441.0
2018-04-18 10:15:00,46.56,46.72,46.51,46.63,87344.0,45.4726,45.6289,45.4238,45.541,87344.0
2018-04-18 10:20:00,46.63,46.68,46.54,46.61,81758.0,45.541,45.5898,45.4531,45.5215,81758.0
2018-04-18 10:25:00,46.62,46.8,46.58,46.65,67099.0,45.5312,45.707,45.4922,45.5605,67099.0
2018-04-18 10:30:00,46.66,46.77,46.6,46.64,62911.0,45.5703,45.6777,45.5117,45.5508,62911.0
2018-04-18 10:35:00,46.64,46.81,46.6,46.77,48057.0,45.5508,45.7168,45.5117,45.6777,48057.0
2018-04-18 10:40:00,46.77,46.89,46.7,46.87,71551.0,45.6777,45.7949,45.6094,45.7754,71551.0
2018-04-18 10:45:00,46.87,47.05,46.77,46.98,224271.0,45.7754,45.9512,45.6777,45.8828,224271.0
2018-04-18 10:50:00,46.99,47.24,46.96,47.21,143955.0,45.8926,46.1367,45.8633,46.1074,143955.0
2018-04-18 10:55:00,47.21,47.28,47.13,47.16,101526.0,46.1074,46.1758,46.0293,46.0586,101526.0
2018-04-18 11:00:00,47.15,47.33,47.09,47.32,97998.0,46.0488,46.2246,45.9903,46.2149,97998.0
2018-04-18 11:05:00,47.33,47.42,47.24,47.31,86255.0,46.2246,46.3125,46.1367,46.2051,86255.0
2018-04-18 11:10:00,47.31,47.43,47.29,47.31,71291.0,46.2051,46.3223,46.1856,46.2051,71291.0
2018-04-18 11:15:00,47.3,47.43,47.23,47.42,97841.0,46.1953,46.3223,46.127,46.3125,97841.0
2018-04-18 11:20:00,47.42,47.7,47.41,47.69,167829.0,46.3125,46.586,46.3028,46.5762,167829.0
2018-04-18 11:25:00,47.68,47.86,47.66,47.85,158454.0,46.5665,46.7423,46.5469,46.7325,158454.0
2018-04-18 11:30:00,47.85,47.89,47.79,47.84,155880.0,46.7325,46.7716,46.6739,46.7227,155880.0
2018-04-18 11:35:00,47.84,47.86,47.7,47.77,168769.0,46.7227,46.7423,46.586,46.6544,168769.0
2018-04-18 11:40:00,47.77,47.9,47.58,47.63,174703.0,46.6544,46.7813,46.4688,46.5176,174703.0
2018-04-18 11:45:00,47.65,47.93,47.64,47.85,248132.0,46.5372,46.8106,46.5274,46.7325,248132.0
2018-04-18 11:50:00,47.85,48.0,47.82,47.99,106209.0,46.7325,46.879,46.7032,46.8692,106209.0
2018-04-18 11:55:00,47.99,48.0,47.74,47.77,79390.0,46.8692,46.879,46.6251,46.6544,79390.0
2018-04-18 12:00:00,47.79,47.92,47.79,47.83,28805.0,46.6739,46.8009,46.6739,46.713,28805.0
2018-04-18 12:05:00,47.83,47.83,47.71,47.79,38872.0,46.713,46.713,46.5958,46.6739,38872.0
2018-04-18 12:10:00,47.79,47.8,47.73,47.77,33277.0,46.6739,46.6837,46.6153,46.6544,33277.0
2018-04-18 12:15:00,47.77,47.81,47.73,47.8,49118.0,46.6544,46.6934,46.6153,46.6837,49118.0
2018-04-18 12:20:00,47.8,47.88,47.79,47.85,36758.0,46.6837,46.7618,46.6739,46.7325,36758.0
2018-04-18 12:25:00,47.85,47.87,47.78,47.84,30952.0,46.7325,46.752,46.6641,46.7227,30952.0
2018-04-18 12:30:00,47.83,47.92,47.82,47.82,42877.0,46.713,46.8009,46.7032,46.7032,42877.0
2018-04-18 12:35:00,47.81,47.95,47.8,47.94,42572.0,46.6934,46.8302,46.6837,46.8204,42572.0
2018-04-18 12:40:00,47.95,47.99,47.92,47.95,48911.0,46.8302,46.8692,46.8009,46.8302,48911.0
2018-04-18 12:45:00,47.95,47.97,47.84,47.86,43306.0,46.8302,46.8497,46.7227,46.7423,43306.0
2018-04-18 12:50:00,47.87,47.92,47.85,47.87,21927.0,46.752,46.8009,46.7325,46.752,21927.0
2018-04-18 12:55:00,47.86,47.89,47.8,47.82,30794.0,46.7423,46.7716,46.6837,46.7032,30794.0
2018-04-18 13:00:00,47.82,47.93,47.81,47.85,40169.0,46.7032,46.8106,46.6934,46.7325,40169.0
2018-04-18 13:05:00,47.86,47.98,47.85,47.98,65132.0,46.7423,46.8595,46.7325,46.8595,65132.0
2018-04-18 13:10:00,47.98,48.14,47.96,48.08,138263.0,46.8595,47.0157,46.8399,46.9571,138263.0
2018-04-18 13:15:00,48.08,48.11,47.95,48.0,79950.0,46.9571,46.9864,46.8302,46.879,79950.0
2018-04-18 13:20:00,48.0,48.1,47.98,48.09,50963.0,46.879,46.9767,46.8595,46.9669,50963.0
2018-04-18 13:25:00,48.09,48.19,48.02,48.14,60024.0,46.9669,47.0646,46.8985,47.0157,60024.0
2018-04-18 13:30:00,48.13,48.2,48.1,48.18,60871.0,47.006,47.0743,46.9767,47.0548,60871.0
2018-04-18 13:35:00,48.19,48.24,48.15,48.2,42667.0,47.0646,47.1134,47.0255,47.0743,42667.0
2018-04-18 13:40:00,48.2,48.37,48.19,48.37,71606.0,47.0743,47.2404,47.0646,47.2404,71606.0
2018-04-18 13:45:00,48.37,48.38,48.23,48.27,75262.0,47.2404,47.2501,47.1036,47.1427,75262.0
2018-04-18 13:50:00,48.27,48.31,48.25,48.25,36503.0,47.1427,47.1818,47.1232,47.1232,36503.0
2018-04-18 13:55:00,48.25,48.28,48.22,48.24,48308.0,47.1232,47.1525,47.0939,47.1134,48308.0
2018-04-18 14:00:00,48.23,48.24,48.16,48.2,66046.0,47.1036,47.1134,47.0353,47.0743,66046.0
2018-04-18 14:05:00,48.21,48.25,48.12,48.13,118552.0,47.0841,47.1232,46.9962,47.006,118552.0
2018-04-18 14:10:00,48.13,48.24,48.07,48.2,95089.0,47.006,47.1134,46.9474,47.0743,95089.0
2018-04-18 14:15:00,48.2,48.2,48.07,48.07,57428.0,47.0743,47.0743,46.9474,46.9474,57428.0
2018-04-18 14:20:00,48.07,48.11,47.98,48.01,61525.0,46.9474,46.9864,46.8595,46.8888,61525.0
2018-04-18 14:25:00,48.01,48.09,47.98,48.03,38260.0,46.8888,46.9669,46.8595,46.9083,38260.0
2018-04-18 14:30:00,48.04,48.1,48.04,48.04,43609.0,46.9181,46.9767,46.9181,46.9181,43609.0
2018-04-18 14:35:00,48.05,48.05,47.92,47.92,75253.0,46.9278,46.9278,46.8009,46.8009,75253.0
2018-04-18 14:40:00,47.93,48.04,47.92,48.01,44790.0,46.8106,46.9181,46.8009,46.8888,44790.0
2018-04-18 14:45:00,48.0,48.02,47.95,48.0,46497.0,46.879,46.8985,46.8302,46.879,46497.0
2018-04-18 14:50:00,48.0,48.05,47.93,47.96,66508.0,46.879,46.9278,46.8106,46.8399,66508.0
2018-04-18 14:55:00,47.97,48.05,47.95,47.97,50426.0,46.8497,46.9278,46.8302,46.8497,50426.0
2018-04-18 15:00:00,47.99,48.08,47.98,48.05,52717.0,46.8692,46.9571,46.8595,46.9278,52717.0
2018-04-18 15:05:00,48.04,48.06,47.99,47.99,77736.0,46.9181,46.9376,46.8692,46.8692,77736.0
2018-04-18 15:10:00,48.0,48.07,47.99,48.0,67602.0,46.879,46.9474,46.8692,46.879,67602.0
2018-04-18 15:15:00,47.99,48.04,47.99,48.02,71691.0,46.8692,46.9181,46.8692,46.8985,71691.0
2018-04-18 15:20:00,48.03,48.07,47.99,48.04,59145.0,46.9083,46.9474,46.8692,46.9181,59145.0
2018-04-18 15:25:00,48.05,48.1,48.0,48.01,39579.0,46.9278,46.9767,46.879,46.8888,39579.0
2018-04-18 15:30:00,48.0,48.06,47.99,48.05,86187.0,46.879,46.9376,46.8692,46.9278,86187.0
2018-04-18 15:35:00,48.06,48.07,48.04,48.05,78712.0,46.9376,46.9474,46.9181,46.9278,78712.0
2018-04-18 15:40:00,48.04,48.08,48.03,48.06,204809.0,46.9181,46.9571,46.9083,46.9376,204809.0
2018-04-18 15:45:00,48.05,48.08,48.03,48.03,254671.0,46.9278,46.9571,46.9083,46.9083,254671.0
2018-04-18 15:50:00,48.03,48.03,47.88,47.9,261747.0,46.9083,46.9083,46.7618,46.7813,261747.0
2018-04-18 15:55:00,47.89,47.91,47.74,47.77,499254.0,46.7716,46.7911,46.6251,46.6544,499254.0
2018-04-19 09:30:00,47.53,47.64,47.22,47.25,137293.0,46.42,46.5274,46.1172,46.1465,137293.0
2018-04-19 09:35:00,47.25,47.43,47.02,47.4,98753.0,46.1465,46.3223,45.9219,46.293,98753.0
2018-04-19 09:40:00,47.39,47.39,47.07,47.15,69514.0,46.2832,46.2832,45.9707,46.0488,69514.0
2018-04-19 09:45:00,47.15,47.15,47.04,47.1,44800.0,46.0488,46.0488,45.9414,46.0,44800.0
2018-04-19 09:50:00,47.1,47.31,47.07,47.24,52573.0,46.0,46.2051,45.9707,46.1367,52573.0
2018-04-19 09:55:00,47.24,47.31,47.17,47.27,67814.0,46.1367,46.2051,46.0684,46.166,67814.0
2018-04-19 10:00:00,47.27,47.28,47.04,47.08,75740.0,46.166,46.1758,45.9414,45.9805,75740.0
2018-04-19 10:05:00,47.07,47.14,47.02,47.05,75457.0,45.9707,46.0391,45.9219,45.9512,75457.0
2018-04-19 10:10:00,47.03,47.16,47.02,47.14,61420.0,45.9317,46.0586,45.9219,46.0391,61420.0
2018-04-19 10:15:00,47.14,47.53,47.13,47.52,112469.0,46.0391,46.42,46.0293,46.4102,112469.0
2018-04-19 10:20:00,47.52,47.67,47.51,47.59,84123.0,46.4102,46.5567,46.4004,46.4786,84123.0
2018-04-19 10:25:00,47.59,47.73,47.54,47.73,59178.0,46.4786,46.6153,46.4297,46.6153,59178.0
2018-04-19 10:30:00,47.73,47.77,47.61,47.65,71834.0,46.6153,46.6544,46.4981,46.5372,71834.0
2018-04-19 10:35:00,47.65,47.73,47.62,47.63,50194.0,46.5372,46.6153,46.5079,46.5176,50194.0
2018-04-19 10:40:00,47.62,47.62,47.43,47.44,45387.0,46.5079,46.5079,46.3223,46.3321,45387.0
2018-04-19 10:45:00,47.43,47.54,47.38,47.49,35824.0,46.3223,46.4297,46.2735,46.3809,35824.0
2018-04-19 10:50:00,47.49,47.56,47.44,47.46,30318.0,46.3809,46.4493,46.3321,46.3516,30318.0
2018-04-19 10:55:00,47.47,47.48,47.28,47.33,34604.0,46.3614,46.3711,46.1758,46.2246,34604.0
2018-04-19 11:00:00,47.31,47.31,47.08,47.16,63523.0,46.2051,46.2051,45.9805,46.0586,63523.0
2018-04-19 11:05:00,47.17,47.19,47.03,47.12,53276.0,46.0684,46.0879,45.9317,46.0195,53276.0
2018-04-19 11:10:00,47.1,47.13,46.93,46.94,67118.0,46.0,46.0293,45.834,45.8438,67118.0
2018-04-19 11:15:00,46.93,47.02,46.9,46.94,63360.0,45.834,45.9219,45.8047,45.8438,63360.0
2018-04-19 11:20:00,46.94,46.99,46.87,46.96,81148.0,45.8438,45.8926,45.7754,45.8633,81148.0
2018-04-19 11:25:00,46.97,47.13,46.84,47.09,113192.0,45.8731,46.0293,45.7461,45.9903,113192.0
2018-04-19 11:30:00,47.11,47.12,46.75,46.83,64960.0,46.0098,46.0195,45.6582,45.7363,64960.0
2018-04-19 11:35:00,46.83,46.86,46.73,46.75,78545.0,45.7363,45.7656,45.6387,45.6582,78545.0
2018-04-19 11:40:00,46.75,46.82,46.73,46.81,68771.0,45.6582,45.7266,45.6387,45.7168,68771.0
2018-04-19 11:45:00,46.8,46.81,46.67,46.81,64048.0,45.707,45.7168,45.5801,45.7168,64048.0
2018-04-19 11:50:00,46.82,46.84,46.74,46.74,46421.0,45.7266,45.7461,45.6484,45.6484,46421.0
2018-04-19 11:55:00,46.74,46.74,46.62,46.63,47357.0,45.6484,45.6484,45.5312,45.541,47357.0
2018-04-19 12:00:00,46.62,46.66,46.58,46.63,45503.0,45.5312,45.5703,45.4922,45.541,45503.0
2018-04-19 12:05:00,46.63,46.65,46.49,46.55,59980.0,45.541,45.5605,45.4043,45.4629,59980.0
2018-04-19 12:10:00,46.55,46.58,46.49,46.54,27697.0,45.4629,45.4922,45.4043,45.4531,27697.0
2018-04-19 12:15:00,46.53,46.67,46.53,46.66,47943.0,45.4433,45.5801,45.4433,45.5703,47943.0
2018-04-19 12:20:00,46.66,46.73,46.64,46.7,27366.0,45.5703,45.6387,45.5508,45.6094,27366.0
2018-04-19 12:25:00,46.7,46.7,46.58,46.61,27776.0,45.6094,45.6094,45.4922,45.5215,27776.0
2018-04-19 12:30:00,46.62,46.71,46.61,46.69,23122.0,45.5312,45.6191,45.5215,45.5996,23122.0
2018-04-19 12:35:00,46.69,46.71,46.63,46.71,37679.0,45.5996,45.6191,45.541,45.6191,37679.0
2018-04-19 12:40:00,46.7,46.8,46.64,46.78,46686.0,45.6094,45.707,45.5508,45.6875,46686.0
2018-04-19 12:45:00,46.77,46.82,46.7,46.74,31654.0,45.6777,45.7266,45.6094,45.6484,31654.0
2018-04-19 12:50:00,46.74,46.76,46.68,46.7,42122.0,45.6484,45.668,45.5898,45.6094,42122.0
2018-04-19 12:55:00,46.68,46.68,46.56,46.62,52125.0,45.5898,45.5898,45.4726,45.5312,52125.0
2018-04-19 13:00:00,46.64,46.69,46.57,46.66,13839.0,45.5508,45.5996,45.4824,45.5703,13839.0
2018-04-19 13:05:00,46.65,46.67,46.57,46.59,12021.0,45.5605,45.5801,45.4824,45.5019,12021.0
2018-04-19 13:10:00,46.58,46.59,46.51,46.55,38892.0,45.4922,45.5019,45.4238,45.4629,38892.0
2018-04-19 13:15:00,46.56,46.58,46.52,46.55,32742.0,45.4726,45.4922,45.4336,45.4629,32742.0
2018-04-19 13:20:00,46.55,46.58,46.53,46.55,22320.0,45.4629,45.4922,45.4433,45.4629,22320.0
2018-04-19 13:25:00,46.55,46.56,46.41,46.41,63811.0,45.4629,45.4726,45.3261,45.3261,63811.0
2018-04-19 13:30:00,46.41,46.56,46.41,46.46,29793.0,45.3261,45.4726,45.3261,45.375,29793.0
2018-04-19 13:35:00,46.45,46.53,46.45,46.52,42522.0,45.3652,45.4433,45.3652,45.4336,42522.0
2018-04-19 13:40:00,46.52,46.54,46.48,46.5,16979.0,45.4336,45.4531,45.3945,45.414,16979.0
2018-04-19 13:45:00,46.51,46.53,46.48,46.5,36087.0,45.4238,45.4433,45.3945,45.414,36087.0
2018-04-19 13:50:00,46.48,46.63,46.48,46.62,43773.0,45.3945,45.541,45.3945,45.5312,43773.0
2018-04-19 13:55:00,46.64,46.66,46.54,46.55,28785.0,45.5508,45.5703,45.4531,45.4629,28785.0
2018-04-19 14:00:00,46.54,46.58,46.5,46.52,30879.0,45.4531,45.4922,45.414,45.4336,30879.0
2018-04-19 14:05:00,46.51,46.58,46.49,46.55,36679.0,45.4238,45.4922,45.4043,45.4629,36679.0
2018-04-19 14:10:00,46.57,46.64,46.54,46.63,41691.0,45.4824,45.5508,45.4531,45.541,41691.0
2018-04-19 14:15:00,46.63,46.65,46.55,46.56,38455.0,45.541,45.5605,45.4629,45.4726,38455.0
2018-04-19 14:20:00,46.55,46.58,46.5,46.5,23423.0,45.4629,45.4922,45.414,45.414,23423.0
2018-04-19 14:25:00,46.51,46.63,46.5,46.6,43464.0,45.4238,45.541,45.414,45.5117,43464.0
2018-04-19 14:30:00,46.59,46.59,46.49,46.51,38798.0,45.5019,45.5019,45.4043,45.4238,38798.0
2018-04-19 14:35:00,46.51,46.61,46.44,46.6,47677.0,45.4238,45.5215,45.3554,45.5117,47677.0
2018-04-19 14:40:00,46.61,46.76,46.56,46.75,49910.0,45.5215,45.668,45.4726,45.6582,49910.0
2018-04-19 14:45:00,46.74,46.77,46.7,46.72,49382.0,45.6484,45.6777,45.6094,45.6289,49382.0
2018-04-19 14:50:00,46.71,46.75,46.68,46.7,30332.0,45.6191,45.6582,45.5898,45.6094,30332.0
2018-04-19 14:55:00,46.7,46.76,46.69,46.72,30491.0,45.6094,45.668,45.5996,45.6289,30491.0
2018-04-19 15:00:00,46.72,46.74,46.67,46.69,28431.0,45.6289,45.6484,45.5801,45.5996,28431.0
2018-04-19 15:05:00,46.68,46.74,46.63,46.73,43324.0,45.5898,45.6484,45.541,45.6387,43324.0
2018-04-19 15:10:00,46.73,46.73,46.69,46.72,26002.0,45.6387,45.6387,45.5996,45.6289,26002.0
2018-04-19 15:15:00,46.71,46.71,46.62,46.68,28925.0,45.6191,45.6191,45.5312,45.5898,28925.0
2018-04-19 15:20:00,46.68,46.71,46.65,46.66,24851.0,45.5898,45.6191,45.5605,45.5703,24851.0
2018-04-19 15:25:00,46.66,46.66,46.58,46.63,31386.0,45.5703,45.5703,45.4922,45.541,31386.0
2018-04-19 15:30:00,46.63,46.68,46.53,46.68,49659.0,45.541,45.5898,45.4433,45.5898,49659.0
2018-04-19 15:35:00,46.68,46.86,46.68,46.76,109509.0,45.5898,45.7656,45.5898,45.668,109509.0
2018-04-19 15:40:00,46.76,46.81,46.74,46.8,85533.0,45.668,45.7168,45.6484,45.707,85533.0
2018-04-19 15:45:00,46.8,46.82,46.72,46.78,88362.0,45.707,45.7266,45.6289,45.6875,88362.0
2018-04-19 15:50:00,46.78,46.88,46.77,46.84,150181.0,45.6875,45.7852,45.6777,45.7461,150181.0
2018-04-19 15:55:00,46.84,46.88,46.79,46.87,315956.0,45.7461,45.7852,45.6973,45.7754,315956.0
2018-04-20 09:30:00,46.9,47.24,46.69,46.85,278359.0,45.8047,46.1367,45.5996,45.7559,278359.0
2018-04-20 09:35:00,46.87,47.13,46.67,47.08,88917.0,45.7754,46.0293,45.5801,45.9805,88917.0
2018-04-20 09:40:00,47.09,47.12,46.73,46.84,90824.0,45.9903,46.0195,45.6387,45.7461,90824.0
2018-04-20 09:45:00,46.85,47.18,46.81,47.08,148177.0,45.7559,46.0781,45.7168,45.9805,148177.0
2018-04-20 09:50:00,47.08,47.21,46.93,46.93,77850.0,45.9805,46.1074,45.834,45.834,77850.0
2018-04-20 09:55:00,46.94,47.06,46.94,47.06,61360.0,45.8438,45.961,45.8438,45.961,61360.0
2018-04-20 10:00:00,47.06,47.07,46.85,46.85,77056.0,45.961,45.9707,45.7559,45.7559,77056.0
2018-04-20 10:05:00,46.85,46.89,46.71,46.72,66203.0,45.7559,45.7949,45.6191,45.6289,66203.0
2018-04-20 10:10:00,46.71,46.77,46.61,46.67,63293.0,45.6191,45.6777,45.5215,45.5801,63293.0
2018-04-20 10:15:00,46.66,46.72,46.63,46.68,29986.0,45.5703,45.6289,45.541,45.5898,29986.0
2018-04-20 10:20:00,46.69,46.69,46.55,46.55,94024.0,45.5996,45.5996,45.4629,45.4629,94024.0
2018-04-20 10:25:00,46.56,46.69,46.53,46.69,63617.0,45.4726,45.5996,45.4433,45.5996,63617.0
2018-04-20 10:30:00,46.68,46.85,46.66,46.82,92142.0,45.5898,45.7559,45.5703,45.7266,92142.0
2018-04-20 10:35:00,46.83,46.96,46.78,46.94,114218.0,45.7363,45.8633,45.6875,45.8438,114218.0
2018-04-20 10:40:00,46.94,47.03,46.89,47.03,72865.0,45.8438,45.9317,45.7949,45.9317,72865.0
2018-04-20 10:45:00,47.03,47.15,47.01,47.13,82484.0,45.9317,46.0488,45.9121,46.0293,82484.0
2018-04-20 10:50:00,47.12,47.13,46.82,46.87,90208.0,46.0195,46.0293,45.7266,45.7754,90208.0
2018-04-20 10:55:00,46.87,46.88,46.67,46.77,115402.0,45.7754,45.7852,45.5801,45.6777,115402.0
2018-04-20 11:00:00,46.76,46.83,46.7,46.78,42282.0,45.668,45.7363,45.6094,45.6875,42282.0
2018-04-20 11:05:00,46.79,46.79,46.7,46.7,27937.0,45.6973,45.6973,45.6094,45.6094,27937.0
2018-04-20 11:10:00,46.7,46.7,46.59,46.66,79036.0,45.6094,45.6094,45.5019,45.5703,79036.0
2018-04-20 11:15:00,46.65,46.8,46.65,46.79,55787.0,45.5605,45.707,45.5605,45.6973,55787.0
2018-04-20 11:20:00,46.78,46.84,46.73,46.75,38781.0,45.6875,45.7461,45.6387,45.6582,38781.0
2018-04-20 11:25:00,46.74,46.8,46.6,46.72,68882.0,45.6484,45.707,45.5117,45.6289,68882.0
2018-04-20 11:30:00,46.73,46.83,46.71,46.83,73694.0,45.6387,45.7363,45.6191,45.7363,73694.0
2018-04-20 11:35:00,46.83,46.9,46.78,46.8,27084.0,45.7363,45.8047,45.6875,45.707,27084.0
2018-04-20 11:40:00,46.79,46.89,46.79,46.79,16536.0,45.6973,45.7949,45.6973,45.6973,16536.0
2018-04-20 11:45:00,46.79,46.83,46.75,46.77,26322.0,45.6973,45.7363,45.6582,45.6777,26322.0
2018-04-20 11:50:00,46.76,46.81,46.72,46.81,21475.0,45.668,45.7168,45.6289,45.7168,21475.0
2018-04-20 11:55:00,46.81,46.85,46.79,46.8,19112.0,45.7168,45.7559,45.6973,45.707,19112.0
2018-04-20 12:00:00,46.8,46.8,46.71,46.71,18559.0,45.707,45.707,45.6191,45.6191,18559.0
2018-04-20 12:05:00,46.71,46.85,46.69,46.83,25737.0,45.6191,45.7559,45.5996,45.7363,25737.0
2018-04-20 12:10:00,46.82,46.85,46.76,46.77,19180.0,45.7266,45.7559,45.668,45.6777,19180.0
2018-04-20 12:15:00,46.77,46.81,46.72,46.73,21175.0,45.6777,45.7168,45.6289,45.6387,21175.0
2018-04-20 12:20:00,46.73,46.74,46.7,46.73,12304.0,45.6387,45.6484,45.6094,45.6387,12304.0
2018-04-20 12:25:00,46.73,46.74,46.67,46.7,29727.0,45.6387,45.6484,45.5801,45.6094,29727.0
2018-04-20 12:30:00,46.7,46.7,46.6,46.63,26646.0,45.6094,45.6094,45.5117,45.541,26646.0
2018-04-20 12:35:00,46.64,46.68,46.57,46.57,26654.0,45.5508,45.5898,45.4824,45.4824,26654.0
2018-04-20 12:40:00,46.56,46.58,46.53,46.55,42640.0,45.4726,45.4922,45.4433,45.4629,42640.0
2018-04-20 12:45:00,46.55,46.56,46.46,46.47,58589.0,45.4629,45.4726,45.375,45.3847,58589.0
2018-04-20 12:50:00,46.47,46.64,46.43,46.62,54182.0,45.3847,45.5508,45.3457,45.5312,54182.0
2018-04-20 12:55:00,46.63,46.7,46.54,46.58,38850.0,45.541,45.6094,45.4531,45.4922,38850.0
2018-04-20 13:00:00,46.58,46.67,46.57,46.61,25449.0,45.4922,45.5801,45.4824,45.5215,25449.0
2018-04-20 13:05:00,46.6,46.61,46.51,46.54,20544.0,45.5117,45.5215,45.4238,45.4531,20544.0
2018-04-20 13:10:00,46.55,46.69,46.54,46.68,19100.0,45.4629,45.5996,45.4531,45.5898,19100.0
2018-04-20 13:15:00,46.68,46.74,46.67,46.74,32413.0,45.5898,45.6484,45.5801,45.6484,32413.0
2018-04-20 13:20:00,46.73,46.76,46.65,46.69,51946.0,45.6387,45.668,45.5605,45.5996,51946.0
2018-04-20 13:25:00,46.71,46.79,46.69,46.78,34695.0,45.6191,45.6973,45.5996,45.6875,34695.0
2018-04-20 13:30:00,46.77,46.82,46.74,46.78,41697.0,45.6777,45.7266,45.6484,45.6875,41697.0
2018-04-20 13:35:00,46.78,46.92,46.77,46.9,37766.0,45.6875,45.8242,45.6777,45.8047,37766.0
2018-04-20 13:40:00,46.9,46.91,46.82,46.83,16102.0,45.8047,45.8145,45.7266,45.7363,16102.0
2018-04-20 13:45:00,46.82,46.84,46.74,46.75,18395.0,45.7266,45.7461,45.6484,45.6582,18395.0
2018-04-20 13:50:00,46.74,46.79,46.73,46.74,20688.0,45.6484,45.6973,45.6387,45.6484,20688.0
2018-04-20 13:55:00,46.74,46.79,46.68,46.7,24319.0,45.6484,45.6973,45.5898,45.6094,24319.0
2018-04-20 14:00:00,46.69,46.69,46.63,46.63,37854.0,45.5996,45.5996,45.541,45.541,37854.0
2018-04-20 14:05:00,46.63,46.67,46.61,46.63,46042.0,45.541,45.5801,45.5215,45.541,46042.0
2018-04-20 14:10:00,46.63,46.64,46.57,46.6,29247.0,45.541,45.5508,45.4824,45.5117,29247.0
2018-04-20 14:15:00,46.6,46.71,46.6,46.7,20452.0,45.5117,45.6191,45.5117,45.6094,20452.0
2018-04-20 14:20:00,46.7,46.72,46.66,46.67,23549.0,45.6094,45.6289,45.5703,45.5801,23549.0
2018-04-20 14:25:00,46.66,46.81,46.64,46.77,53976.0,45.5703,45.7168,45.5508,45.6777,53976.0
2018-04-20 14:30:00,46.76,46.77,46.59,46.61,32195.0,45.668,45.6777,45.5019,45.5215,32195.0
2018-04-20 14:35:00,46.6,46.63,46.58,46.6,31787.0,45.5117,45.541,45.4922,45.5117,31787.0
2018-04-20 14:40:00,46.6,46.62,46.56,46.59,34142.0,45.5117,45.5312,45.4726,45.5019,34142.0
2018-04-20 14:45:00,46.59,46.59,46.54,46.56,33908.0,45.5019,45.5019,45.4531,45.4726,33908.0
2018-04-20 14:50:00,46.55,46.57,46.53,46.54,30305.0,45.4629,45.4824,45.4433,45.4531,30305.0
2018-04-20 14:55:00,46.54,46.57,46.53,46.54,16363.0,45.4531,45.4824,45.4433,45.4531,16363.0
2018-04-20 15:00:00,46.55,46.64,46.48,46.62,57795.0,45.4629,45.5508,45.3945,45.5312,57795.0
2018-04-20 15:05:00,46.61,46.62,46.52,46.52,47901.0,45.5215,45.5312,45.4336,45.4336,47901.0
2018-04-20 15:10:00,46.52,46.69,46.51,46.69,39511.0,45.4336,45.5996,45.4238,45.5996,39511.0
2018-04-20 15:15:00,46.68,46.76,46.6,46.62,72810.0,45.5898,45.668,45.5117,45.5312,72810.0
2018-04-20 15:20:00,46.63,46.72,46.62,46.72,46580.0,45.541,45.6289,45.5312,45.6289,46580.0
2018-04-20 15:25:00,46.72,46.73,46.69,46.71,43830.0,45.6289,45.6387,45.5996,45.6191,43830.0
2018-04-20 15:30:00,46.7,46.72,46.64,46.68,67388.0,45.6094,45.6289,45.5508,45.5898,67388.0
2018-04-20 15:35:00,46.67,46.74,46.65,46.72,67699.0,45.5801,45.6484,45.5605,45.6289,67699.0
2018-04-20 15:40:00,46.71,46.72,46.61,46.62,47302.0,45.6191,45.6289,45.5215,45.5312,47302.0
2018-04-20 15:45:00,46.61,46.63,46.56,46.62,87903.0,45.5215,45.541,45.4726,45.5312,87903.0
2018-04-20 15:50:00,46.62,46.72,46.62,46.72,124636.0,45.5312,45.6289,45.5312,45.6289,124636.0
2018-04-20 15:55:00,46.72,46.79,46.71,46.77,293661.0,45.6289,45.6973,45.6191,45.6777,293661.0
2018-04-23 09:30:00,46.85,47.0,46.63,46.86,97661.0,45.7559,45.9024,45.541,45.7656,97661.0
2018-04-23 09:35:00,46.82,47.03,46.72,46.93,181648.0,45.7266,45.9317,45.6289,45.834,181648.0
2018-04-23 09:40:00,46.96,47.01,46.76,46.79,49449.0,45.8633,45.9121,45.668,45.6973,49449.0
2018-04-23 09:45:00,46.79,46.81,46.64,46.67,46779.0,45.6973,45.7168,45.5508,45.5801,46779.0
2018-04-23 09:50:00,46.69,46.81,46.65,46.65,34723.0,45.5996,45.7168,45.5605,45.5605,34723.0
2018-04-23 09:55:00,46.66,46.76,46.56,46.73,53882.0,45.5703,45.668,45.4726,45.6387,53882.0
2018-04-23 10:00:00,46.74,46.83,46.71,46.75,21491.0,45.6484,45.7363,45.6191,45.6582,21491.0
2018-04-23 10:05:00,46.79,46.84,46.68,46.7,28903.0,45.6973,45.7461,45.5898,45.6094,28903.0
2018-04-23 10:10:00,46.72,46.81,46.7,46.73,29496.0,45.6289,45.7168,45.6094,45.6387,29496.0
2018-04-23 10:15:00,46.76,46.91,46.72,46.86,50324.0,45.668,45.8145,45.6289,45.7656,50324.0
2018-04-23 10:20:00,46.86,46.97,46.81,46.97,42138.0,45.7656,45.8731,45.7168,45.8731,42138.0
2018-04-23 10:25:00,46.96,46.99,46.8,46.8,17714.0,45.8633,45.8926,45.707,45.707,17714.0
2018-04-23 10:30:00,46.8,46.83,46.73,46.83,23422.0,45.707,45.7363,45.6387,45.7363,23422.0
2018-04-23 10:35:00,46.83,46.83,46.64,46.72,26256.0,45.7363,45.7363,45.5508,45.6289,26256.0
2018-04-23 10:40:00,46.71,46.71,46.63,46.68,15958.0,45.6191,45.6191,45.541,45.5898,15958.0
2018-04-23 10:45:00,46.71,46.79,46.68,46.68,13534.0,45.6191,45.6973,45.5898,45.5898,13534.0
2018-04-23 10:50:00,46.7,46.85,46.7,46.85,26211.0,45.6094,45.7559,45.6094,45.7559,26211.0
2018-04-23 10:55:00,46.87,46.89,46.83,46.87,23135.0,45.7754,45.7949,45.7363,45.7754,23135.0
2018-04-23 11:00:00,46.87,46.91,46.83,46.86,15000.0,45.7754,45.8145,45.7363,45.7656,15000.0
2018-04-23 11:05:00,46.88,47.0,46.88,47.0,36646.0,45.7852,45.9024,45.7852,45.9024,36646.0
2018-04-23 11:10:00,47.0,47.11,46.99,47.1,40164.0,45.9024,46.0098,45.8926,46.0,40164.0
2018-04-23 11:15:00,47.11,47.16,47.07,47.14,19545.0,46.0098,46.0586,45.9707,46.0391,19545.0
2018-04-23 11:20:00,47.14,47.19,47.11,47.13,25782.0,46.0391,46.0879,46.0098,46.0293,25782.0
2018-04-23 11:25:00,47.12,47.12,47.05,47.07,21645.0,46.0195,46.0195,45.9512,45.9707,21645.0
2018-04-23 11:30:00,47.07,47.1,46.99,46.99,13537.0,45.9707,46.0,45.8926,45.8926,13537.0
2018-04-23 11:35:00,46.99,46.99,46.91,46.92,16687.0,45.8926,45.8926,45.8145,45.8242,16687.0
2018-04-23 11:40:00,46.91,46.96,46.91,46.92,25566.0,45.8145,45.8633,45.8145,45.8242,25566.0
2018-04-23 11:45:00,46.93,47.02,46.91,46.97,24690.0,45.834,45.9219,45.8145,45.8731,24690.0
2018-04-23 11:50:00,46.98,47.08,46.97,47.03,14393.0,45.8828,45.9805,45.8731,45.9317,14393.0
2018-04-23 11:55:00,47.03,47.09,47.02,47.06,18254.0,45.9317,45.9903,45.9219,45.961,18254.0
2018-04-23 12:00:00,47.07,47.14,47.05,47.08,40489.0,45.9707,46.0391,45.9512,45.9805,40489.0
2018-04-23 12:05:00,47.07,47.11,47.01,47.03,22371.0,45.9707,46.0098,45.9121,45.9317,22371.0
2018-04-23 12:10:00,47.02,47.04,46.94,46.94,18535.0,45.9219,45.9414,45.8438,45.8438,18535.0
2018-04-23 12:15:00,46.93,46.94,46.9,46.92,17800.0,45.834,45.8438,45.8047,45.8242,17800.0
2018-04-23 12:20:00,46.91,46.93,46.83,46.85,31800.0,45.8145,45.834,45.7363,45.7559,31800.0
2018-04-23 12:25:00,46.84,46.85,46.78,46.8,24570.0,45.7461,45.7559,45.6875,45.707,24570.0
2018-04-23 12:30:00,46.81,46.82,46.69,46.72,26495.0,45.7168,45.7266,45.5996,45.6289,26495.0
2018-04-23 12:35:00,46.71,46.74,46.68,46.7,27695.0,45.6191,45.6484,45.5898,45.6094,27695.0
2018-04-23 12:40:00,46.71,46.76,46.68,46.7,24215.0,45.6191,45.668,45.5898,45.6094,24215.0
2018-04-23 12:45:00,46.71,46.78,46.66,46.67,32968.0,45.6191,45.6875,45.5703,45.5801,32968.0
2018-04-23 12:50:00,46.65,46.73,46.62,46.72,20946.0,45.5605,45.6387,45.5312,45.6289,20946.0
2018-04-23 12:55:00,46.71,46.71,46.66,46.69,11364.0,45.6191,45.6191,45.5703,45.5996,11364.0
2018-04-23 13:00:00,46.7,46.71,46.65,46.66,8334.0,45.6094,45.6191,45.5605,45.5703,8334.0
2018-04-23 13:05:00,46.65,46.65,46.54,46.56,33766.0,45.5605,45.5605,45.4531,45.4726,33766.0
2018-04-23 13:10:00,46.57,46.57,46.46,46.51,43602.0,45.4824,45.4824,45.375,45.4238,43602.0
2018-04-23 13:15:00,46.51,46.55,46.47,46.53,22329.0,45.4238,45.4629,45.3847,45.4433,22329.0
2018-04-23 13:20:00,46.52,46.53,46.44,46.48,18979.0,45.4336,45.4433,45.3554,45.3945,18979.0
2018-04-23 13:25:00,46.48,46.5,46.42,46.44,23192.0,45.3945,45.414,45.3359,45.3554,23192.0
2018-04-23 13:30:00,46.43,46.43,46.33,46.33,27352.0,45.3457,45.3457,45.248,45.248,27352.0
2018-04-23 13:35:00,46.34,46.4,46.33,46.38,11173.0,45.2578,45.3164,45.248,45.2968,11173.0
2018-04-23 13:40:00,46.39,46.42,46.36,46.36,22023.0,45.3066,45.3359,45.2773,45.2773,22023.0
2018-04-23 13:45:00,46.37,46.4,46.36,46.36,9627.0,45.2871,45.3164,45.2773,45.2773,9627.0
2018-04-23 13:50:00,46.37,46.4,46.33,46.36,21053.0,45.2871,45.3164,45.248,45.2773,21053.0
2018-04-23 13:55:00,46.37,46.37,46.29,46.29,24344.0,45.2871,45.2871,45.2089,45.2089,24344.0
2018-04-23 14:00:00,46.3,46.35,46.28,46.29,16109.0,45.2187,45.2675,45.1992,45.2089,16109.0
2018-04-23 14:05:00,46.28,46.28,46.18,46.2,30067.0,45.1992,45.1992,45.1015,45.121,30067.0
2018-04-23 14:10:00,46.2,46.22,46.12,46.15,51274.0,45.121,45.1406,45.0429,45.0722,51274.0
2018-04-23 14:15:00,46.15,46.18,46.13,46.17,30069.0,45.0722,45.1015,45.0527,45.0917,30069.0
2018-04-23 14:20:00,46.16,46.21,46.13,46.19,82641.0,45.082,45.1308,45.0527,45.1113,82641.0
2018-04-23 14:25:00,46.2,46.29,46.2,46.25,57378.0,45.121,45.2089,45.121,45.1699,57378.0
2018-04-23 14:30:00,46.24,46.31,46.19,46.2,47917.0,45.1601,45.2285,45.1113,45.121,47917.0
2018-04-23 14:35:00,46.2,46.23,46.13,46.15,25035.0,45.121,45.1503,45.0527,45.0722,25035.0
2018-04-23 14:40:00,46.15,46.3,46.14,46.28,71789.0,45.0722,45.2187,45.0624,45.1992,71789.0
2018-04-23 14:45:00,46.3,46.38,46.27,46.37,95314.0,45.2187,45.2968,45.1894,45.2871,95314.0
2018-04-23 14:50:00,46.36,46.37,46.23,46.23,46541.0,45.2773,45.2871,45.1503,45.1503,46541.0
2018-04-23 14:55:00,46.23,46.26,46.19,46.26,42754.0,45.1503,45.1796,45.1113,45.1796,42754.0
2018-04-23 15:00:00,46.25,46.37,46.25,46.36,82422.0,45.1699,45.2871,45.1699,45.2773,82422.0
2018-04-23 15:05:00,46.37,46.44,46.35,46.42,33517.0,45.2871,45.3554,45.2675,45.3359,33517.0
2018-04-23 15:10:00,46.43,46.47,46.41,46.43,33508.0,45.3457,45.3847,45.3261,45.3457,33508.0
2018-04-23 15:15:00,46.43,46.46,46.42,46.44,36133.0,45.3457,45.375,45.3359,45.3554,36133.0
2018-04-23 15:20:00,46.44,46.5,46.42,46.48,35782.0,45.3554,45.414,45.3359,45.3945,35782.0
2018-04-23 15:25:00,46.48,46.52,46.47,46.47,29666.0,45.3945,45.4336,45.3847,45.3847,29666.0
2018-04-23 15:30:00,46.47,46.5,46.37,46.45,62577.0,45.3847,45.414,45.2871,45.3652,62577.0
2018-04-23 15:35:00,46.45,46.48,46.43,46.44,37211.0,45.3652,45.3945,45.3457,45.3554,37211.0
2018-04-23 15:40:00,46.45,46.47,46.43,46.46,45102.0,45.3652,45.3847,45.3457,45.375,45102.0
2018-04-23 15:45:00,46.47,46.52,46.46,46.5,71902.0,45.3847,45.4336,45.375,45.414,71902.0
2018-04-23 15:50:00,46.49,46.63,46.49,46.62,103258.0,45.4043,45.541,45.4043,45.5312,103258.0
2018-04-23 15:55:00,46.63,46.7,46.62,46.68,212818.0,45.541,45.6094,45.5312,45.5898,212818.0
2018-04-24 09:30:00,46.72,46.84,46.42,46.62,151086.0,45.6289,45.7461,45.3359,45.5312,151086.0
2018-04-24 09:35:00,46.64,46.7,46.48,46.64,25776.0,45.5508,45.6094,45.3945,45.5508,25776.0
2018-04-24 09:40:00,46.68,46.89,46.49,46.88,110085.0,45.5898,45.7949,45.4043,45.7852,110085.0
2018-04-24 09:45:00,46.88,47.17,46.86,47.14,151285.0,45.7852,46.0684,45.7656,46.0391,151285.0
2018-04-24 09:50:00,47.13,47.13,46.79,46.79,39896.0,46.0293,46.0293,45.6973,45.6973,39896.0
2018-04-24 09:55:00,46.79,46.82,46.69,46.72,55979.0,45.6973,45.7266,45.5996,45.6289,55979.0
2018-04-24 10:00:00,46.7,46.99,46.69,46.96,75753.0,45.6094,45.8926,45.5996,45.8633,75753.0
2018-04-24 10:05:00,46.96,46.99,46.87,46.96,18917.0,45.8633,45.8926,45.7754,45.8633,18917.0
2018-04-24 10:10:00,46.98,47.0,46.91,46.92,34214.0,45.8828,45.9024,45.8145,45.8242,34214.0
2018-04-24 10:15:00,46.91,46.92,46.77,46.77,17930.0,45.8145,45.8242,45.6777,45.6777,17930.0
2018-04-24 10:20:00,46.76,46.8,46.69,46.7,27483.0,45.668,45.707,45.5996,45.6094,27483.0
2018-04-24 10:25:00,46.68,46.72,46.62,46.66,31304.0,45.5898,45.6289,45.5312,45.5703,31304.0
2018-04-24 10:30:00,46.64,46.7,46.47,46.49,34178.0,45.5508,45.6094,45.3847,45.4043,34178.0
2018-04-24 10:35:00,46.49,46.58,46.43,46.57,34772.0,45.4043,45.4922,45.3457,45.4824,34772.0
2018-04-24 10:40:00,46.56,46.58,46.5,46.51,13209.0,45.4726,45.4922,45.414,45.4238,13209.0
2018-04-24 10:45:00,46.53,46.64,46.51,46.61,32659.0,45.4433,45.5508,45.4238,45.5215,32659.0
2018-04-24 10:50:00,46.59,46.78,46.59,46.71,33342.0,45.5019,45.6875,45.5019,45.6191,33342.0
2018-04-24 10:55:00,46.69,46.7,46.54,46.56,19418.0,45.5996,45.6094,45.4531,45.4726,19418.0
2018-04-24 11:00:00,46.56,46.67,46.51,46.57,74894.0,45.4726,45.5801,45.4238,45.4824,74894.0
2018-04-24 11:05:00,46.57,46.63,46.51,46.63,40560.0,45.4824,45.541,45.4238,45.541,40560.0
2018-04-24 11:10:00,46.65,46.69,46.6,46.65,14387.0,45.5605,45.5996,45.5117,45.5605,14387.0
2018-04-24 11:15:00,46.65,46.65,46.52,46.57,13232.0,45.5605,45.5605,45.4336,45.4824,13232.0
2018-04-24 11:20:00,46.61,46.74,46.6,46.72,14650.0,45.5215,45.6484,45.5117,45.6289,14650.0
2018-04-24 11:25:00,46.71,46.83,46.68,46.81,21708.0,45.6191,45.7363,45.5898,45.7168,21708.0
2018-04-24 11:30:00,46.84,46.84,46.72,46.82,10028.0,45.7461,45.7461,45.6289,45.7266,10028.0
2018-04-24 11:35:00,46.8,46.82,46.7,46.73,16828.0,45.707,45.7266,45.6094,45.6387,16828.0
2018-04-24 11:40:00,46.75,46.83,46.75,46.8,16107.0,45.6582,45.7363,45.6582,45.707,16107.0
2018-04-24 11:45:00,46.8,46.85,46.72,46.78,12110.0,45.707,45.7559,45.6289,45.6875,12110.0
2018-04-24 11:50:00,46.76,46.83,46.66,46.7,17009.0,45.668,45.7363,45.5703,45.6094,17009.0
2018-04-24 11:55:00,46.7,46.7,46.6,46.6,18670.0,45.6094,45.6094,45.5117,45.5117,18670.0
2018-04-24 12:00:00,46.6,46.62,46.51,46.53,35709.0,45.5117,45.5312,45.4238,45.4433,35709.0
2018-04-24 12:05:00,46.53,46.56,46.41,46.42,29101.0,45.4433,45.4726,45.3261,45.3359,29101.0
2018-04-24 12:10:00,46.41,46.5,46.39,46.45,24985.0,45.3261,45.414,45.3066,45.3652,24985.0
2018-04-24 12:15:00,46.44,46.44,46.22,46.24,71271.0,45.3554,45.3554,45.1406,45.1601,71271.0
2018-04-24 12:20:00,46.22,46.36,46.18,46.34,34985.0,45.1406,45.2773,45.1015,45.2578,34985.0
2018-04-24 12:25:00,46.33,46.33,46.22,46.27,23729.0,45.248,45.248,45.1406,45.1894,23729.0
2018-04-24 12:30:00,46.26,46.29,46.17,46.19,37563.0,45.1796,45.2089,45.0917,45.1113,37563.0
2018-04-24 12:35:00,46.18,46.22,46.09,46.21,42254.0,45.1015,45.1406,45.0136,45.1308,42254.0
2018-04-24 12:40:00,46.2,46.2,46.11,46.18,26830.0,45.121,45.121,45.0331,45.1015,26830.0
2018-04-24 12:45:00,46.18,46.21,46.15,46.21,15924.0,45.1015,45.1308,45.0722,45.1308,15924.0
2018-04-24 12:50:00,46.2,46.2,46.07,46.07,21509.0,45.121,45.121,44.9941,44.9941,21509.0
2018-04-24 12:55:00,46.07,46.07,45.94,45.95,38991.0,44.9941,44.9941,44.8671,44.8769,38991.0
2018-04-24 13:00:00,45.93,46.03,45.93,46.03,39072.0,44.8573,44.955,44.8573,44.955,39072.0
2018-04-24 13:05:00,46.03,46.1,45.93,46.08,39117.0,44.955,45.0234,44.8573,45.0038,39117.0
2018-04-24 13:10:00,46.08,46.1,46.03,46.09,9055.0,45.0038,45.0234,44.955,45.0136,9055.0
2018-04-24 13:15:00,46.09,46.12,45.95,45.95,20230.0,45.0136,45.0429,44.8769,44.8769,20230.0
2018-04-24 13:20:00,45.94,45.99,45.9,45.92,27404.0,44.8671,44.9159,44.828,44.8476,27404.0
2018-04-24 13:25:00,45.92,45.99,45.89,45.95,31960.0,44.8476,44.9159,44.8183,44.8769,31960.0
2018-04-24 13:30:00,45.94,45.94,45.82,45.83,14729.0,44.8671,44.8671,44.7499,44.7597,14729.0
2018-04-24 13:35:00,45.83,45.84,45.75,45.75,52673.0,44.7597,44.7694,44.6815,44.6815,52673.0
2018-04-24 13:40:00,45.75,45.77,45.58,45.59,50862.0,44.6815,44.7011,44.5155,44.5253,50862.0
2018-04-24 13:45:00,45.57,45.58,45.46,45.57,69394.0,44.5057,44.5155,44.3983,44.5057,69394.0
2018-04-24 13:50:00,45.57,45.57,45.38,45.45,38449.0,44.5057,44.5057,44.3202,44.3886,38449.0
2018-04-24 13:55:00,45.44,45.46,45.22,45.3,67367.0,44.3788,44.3983,44.1639,44.2421,67367.0
2018-04-24 14:00:00,45.3,45.33,45.11,45.14,65069.0,44.2421,44.2714,44.0565,44.0858,65069.0
2018-04-24 14:05:00,45.14,45.3,45.11,45.28,42797.0,44.0858,44.2421,44.0565,44.2225,42797.0
2018-04-24 14:10:00,45.28,45.58,45.24,45.57,91462.0,44.2225,44.5155,44.1835,44.5057,91462.0
2018-04-24 14:15:00,45.57,45.58,45.43,45.47,48334.0,44.5057,44.5155,44.369,44.4081,48334.0
2018-04-24 14:20:00,45.49,45.71,45.49,45.69,36931.0,44.4276,44.6425,44.4276,44.6229,36931.0
2018-04-24 14:25:00,45.69,45.69,45.52,45.54,45326.0,44.6229,44.6229,44.4569,44.4764,45326.0
2018-04-24 14:30:00,45.51,45.66,45.49,45.65,45509.0,44.4472,44.5936,44.4276,44.5839,45509.0
2018-04-24 14:35:00,45.66,45.7,45.49,45.51,37042.0,44.5936,44.6327,44.4276,44.4472,37042.0
2018-04-24 14:40:00,45.51,45.71,45.51,45.66,33290.0,44.4472,44.6425,44.4472,44.5936,33290.0
2018-04-24 14:45:00,45.68,45.76,45.65,45.7,37704.0,44.6132,44.6913,44.5839,44.6327,37704.0
2018-04-24 14:50:00,45.72,45.77,45.66,45.69,45066.0,44.6522,44.7011,44.5936,44.6229,45066.0
2018-04-24 14:55:00,45.72,45.75,45.64,45.68,39030.0,44.6522,44.6815,44.5741,44.6132,39030.0
2018-04-24 15:00:00,45.68,45.79,45.67,45.79,27808.0,44.6132,44.7206,44.6034,44.7206,27808.0
2018-04-24 15:05:00,45.78,45.84,45.75,45.81,46362.0,44.7108,44.7694,44.6815,44.7401,46362.0
2018-04-24 15:10:00,45.82,45.91,45.75,45.91,38615.0,44.7499,44.8378,44.6815,44.8378,38615.0
2018-04-24 15:15:00,45.9,45.92,45.78,45.79,28857.0,44.828,44.8476,44.7108,44.7206,28857.0
2018-04-24 15:20:00,45.79,45.9,45.77,45.86,37330.0,44.7206,44.828,44.7011,44.789,37330.0
2018-04-24 15:25:00,45.85,45.88,45.76,45.78,29090.0,44.7792,44.8085,44.6913,44.7108,29090.0
2018-04-24 15:30:00,45.77,45.81,45.73,45.73,38732.0,44.7011,44.7401,44.662,44.662,38732.0
2018-04-24 15:35:00,45.73,45.74,45.63,45.66,53049.0,44.662,44.6718,44.5643,44.5936,53049.0
2018-04-24 15:40:00,45.66,45.69,45.56,45.58,47857.0,44.5936,44.6229,44.496,44.5155,47857.0
2018-04-24 15:45:00,45.59,45.71,45.59,45.67,72995.0,44.5253,44.6425,44.5253,44.6034,72995.0
2018-04-24 15:50:00,45.67,45.7,45.64,45.66,109312.0,44.6034,44.6327,44.5741,44.5936,109312.0
2018-04-24 15:55:00,45.66,45.73,45.62,45.69,181333.0,44.5936,44.662,44.5546,44.6229,181333.0
2018-04-25 09:30:00,45.67,45.9,45.15,45.19,95311.0,44.6034,44.828,44.0956,44.1346,95311.0
2018-04-25 09:35:00,45.2,45.2,44.52,44.58,274600.0,44.1444,44.1444,43.4803,43.5389,274600.0
2018-04-25 09:40:00,44.56,44.58,43.89,44.02,331884.0,43.5193,43.5389,42.865,42.9919,331884.0
2018-04-25 09:45:00,44.0,44.39,43.91,44.32,225391.0,42.9724,43.3533,42.8845,43.2849,225391.0
2018-04-25 09:50:00,44.33,44.6,44.25,44.54,92580.0,43.2947,43.5584,43.2166,43.4998,92580.0
2018-04-25 09:55:00,44.54,44.63,44.34,44.37,79269.0,43.4998,43.5877,43.3045,43.3338,79269.0
2018-04-25 10:00:00,44.35,44.56,44.26,44.53,109070.0,43.3142,43.5193,43.2263,43.49,109070.0
2018-04-25 10:05:00,44.53,44.73,44.53,44.69,77135.0,43.49,43.6854,43.49,43.6463,77135.0
2018-04-25 10:10:00,44.69,44.81,44.62,44.8,150407.0,43.6463,43.7635,43.5779,43.7537,150407.0
2018-04-25 10:15:00,44.8,44.91,44.72,44.89,88043.0,43.7537,43.8612,43.6756,43.8416,88043.0
2018-04-25 10:20:00,44.9,45.2,44.88,45.16,90555.0,43.8514,44.1444,43.8319,44.1053,90555.0
2018-04-25 10:25:00,45.16,45.35,45.15,45.21,94402.0,44.1053,44.2909,44.0956,44.1542,94402.0
2018-04-25 10:30:00,45.23,45.35,45.19,45.19,70687.0,44.1737,44.2909,44.1346,44.1346,70687.0
2018-04-25 10:35:00,45.18,45.36,45.1,45.28,48944.0,44.1249,44.3007,44.0467,44.2225,48944.0
2018-04-25 10:40:00,45.26,45.38,45.18,45.38,49336.0,44.203,44.3202,44.1249,44.3202,49336.0
2018-04-25 10:45:00,45.39,45.4,45.24,45.26,38222.0,44.33,44.3397,44.1835,44.203,38222.0
2018-04-25 10:50:00,45.25,45.25,45.07,45.16,57903.0,44.1932,44.1932,44.0174,44.1053,57903.0
2018-04-25 10:55:00,45.15,45.16,44.74,44.89,87489.0,44.0956,44.1053,43.6951,43.8416,87489.0
2018-04-25 11:00:00,44.89,45.17,44.8,45.15,50276.0,43.8416,44.1151,43.7537,44.0956,50276.0
2018-04-25 11:05:00,45.16,45.16,44.9,44.98,37572.0,44.1053,44.1053,43.8514,43.9295,37572.0
2018-04-25 11:10:00,44.99,45.27,44.99,45.16,40226.0,43.9393,44.2128,43.9393,44.1053,40226.0
2018-04-25 11:15:00,45.16,45.16,45.04,45.11,41052.0,44.1053,44.1053,43.9881,44.0565,41052.0
2018-04-25 11:20:00,45.12,45.36,45.12,45.31,55962.0,44.0663,44.3007,44.0663,44.2518,55962.0
2018-04-25 11:25:00,45.31,45.36,45.22,45.3,43464.0,44.2518,44.3007,44.1639,44.2421,43464.0
2018-04-25 11:30:00,45.32,45.33,45.17,45.18,30293.0,44.2616,44.2714,44.1151,44.1249,30293.0
2018-04-25 11:35:00,45.18,45.18,45.02,45.06,27828.0,44.1249,44.1249,43.9686,44.0077,27828.0
2018-04-25 11:40:00,45.05,45.09,44.99,45.04,32067.0,43.9979,44.037,43.9393,43.9881,32067.0
2018-04-25 11:45:00,45.04,45.13,44.98,44.99,48313.0,43.9881,44.076,43.9295,43.9393,48313.0
2018-04-25 11:50:00,44.98,44.98,44.79,44.89,39794.0,43.9295,43.9295,43.744,43.8416,39794.0
2018-04-25 11:55:00,44.89,44.89,44.72,44.74,37313.0,43.8416,43.8416,43.6756,43.6951,37313.0
2018-04-25 12:00:00,44.73,44.78,44.66,44.75,35364.0,43.6854,43.7342,43.617,43.7049,35364.0
2018-04-25 12:05:00,44.75,44.86,44.71,44.86,85161.0,43.7049,43.8123,43.6658,43.8123,85161.0
2018-04-25 12:10:00,44.86,44.88,44.77,44.87,27268.0,43.8123,43.8319,43.7244,43.8221,27268.0
2018-04-25 12:15:00,44.85,45.02,44.85,45.01,74598.0,43.8026,43.9686,43.8026,43.9588,74598.0
2018-04-25 12:20:00,45.02,45.08,45.0,45.03,41843.0,43.9686,44.0272,43.9491,43.9784,41843.0
2018-04-25 12:25:00,45.02,45.14,44.97,45.01,42503.0,43.9686,44.0858,43.9198,43.9588,42503.0
2018-04-25 12:30:00,45.0,45.0,44.88,44.9,51335.0,43.9491,43.9491,43.8319,43.8514,51335.0
2018-04-25 12:35:00,44.89,44.98,44.85,44.98,72371.0,43.8416,43.9295,43.8026,43.9295,72371.0
2018-04-25 12:40:00,44.99,44.99,44.8,44.81,33940.0,43.9393,43.9393,43.7537,43.7635,33940.0
2018-04-25 12:45:00,44.8,44.99,44.8,44.85,33184.0,43.7537,43.9393,43.7537,43.8026,33184.0
2018-04-25 12:50:00,44.85,45.01,44.85,44.9,46702.0,43.8026,43.9588,43.8026,43.8514,46702.0
2018-04-25 12:55:00,44.9,45.01,44.9,45.0,44406.0,43.8514,43.9588,43.8514,43.9491,44406.0
2018-04-25 13:00:00,45.0,45.11,44.98,45.0,34428.0,43.9491,44.0565,43.9295,43.9491,34428.0
2018-04-25 13:05:00,45.02,45.08,44.95,45.06,25572.0,43.9686,44.0272,43.9002,44.0077,25572.0
2018-04-25 13:10:00,45.06,45.07,44.93,44.99,25109.0,44.0077,44.0174,43.8807,43.9393,25109.0
2018-04-25 13:15:00,44.97,45.1,44.96,45.03,53799.0,43.9198,44.0467,43.91,43.9784,53799.0
2018-04-25 13:20:00,45.04,45.09,44.94,45.08,78363.0,43.9881,44.037,43.8905,44.0272,78363.0
2018-04-25 13:25:00,45.09,45.2,45.08,45.2,34936.0,44.037,44.1444,44.0272,44.1444,34936.0
2018-04-25 13:30:00,45.2,45.26,45.14,45.26,35316.0,44.1444,44.203,44.0858,44.203,35316.0
2018-04-25 13:35:00,45.26,45.26,45.12,45.15,34821.0,44.203,44.203,44.0663,44.0956,34821.0
2018-04-25 13:40:00,45.16,45.22,45.12,45.12,40531.0,44.1053,44.1639,44.0663,44.0663,40531.0
2018-04-25 13:45:00,45.12,45.18,45.09,45.14,23039.0,44.0663,44.1249,44.037,44.0858,23039.0
2018-04-25 13:50:00,45.15,45.24,45.11,45.23,24959.0,44.0956,44.1835,44.0565,44.1737,24959.0
2018-04-25 13:55:00,45.23,45.32,45.22,45.32,33432.0,44.1737,44.2616,44.1639,44.2616,33432.0
2018-04-25 14:00:00,45.35,45.37,45.18,45.25,51486.0,44.2909,44.3104,44.1249,44.1932,51486.0
2018-04-25 14:05:00,45.24,45.28,45.2,45.26,76578.0,44.1835,44.2225,44.1444,44.203,76578.0
2018-04-25 14:10:00,45.27,45.29,45.21,45.22,30604.0,44.2128,44.2323,44.1542,44.1639,30604.0
2018-04-25 14:15:00,45.22,45.29,45.21,45.24,56611.0,44.1639,44.2323,44.1542,44.1835,56611.0
2018-04-25 14:20:00,45.24,45.26,45.21,45.23,93969.0,44.1835,44.203,44.1542,44.1737,93969.0
2018-04-25 14:25:00,45.23,45.34,45.23,45.26,79267.0,44.1737,44.2811,44.1737,44.203,79267.0
2018-04-25 14:30:00,45.25,45.36,45.23,45.36,80443.0,44.1932,44.3007,44.1737,44.3007,80443.0
2018-04-25 14:35:00,45.34,45.45,45.33,45.38,49523.0,44.2811,44.3886,44.2714,44.3202,49523.0
2018-04-25 14:40:00,45.39,45.51,45.37,45.46,36616.0,44.33,44.4472,44.3104,44.3983,36616.0
2018-04-25 14:45:00,45.45,45.58,45.42,45.55,41115.0,44.3886,44.5155,44.3593,44.4862,41115.0
2018-04-25 14:50:00,45.56,45.57,45.46,45.52,53820.0,44.496,44.5057,44.3983,44.4569,53820.0
2018-04-25 14:55:00,45.53,45.63,45.49,45.62,44218.0,44.4667,44.5643,44.4276,44.5546,44218.0
2018-04-25 15:00:00,45.63,45.72,45.63,45.72,78207.0,44.5643,44.6522,44.5643,44.6522,78207.0
2018-04-25 15:05:00,45.73,45.82,45.72,45.74,134643.0,44.662,44.7499,44.6522,44.6718,134643.0
2018-04-25 15:10:00,45.74,45.85,45.73,45.84,144458.0,44.6718,44.7792,44.662,44.7694,144458.0
2018-04-25 15:15:00,45.85,45.9,45.82,45.87,136584.0,44.7792,44.828,44.7499,44.7987,136584.0
2018-04-25 15:20:00,45.86,45.93,45.81,45.83,144744.0,44.789,44.8573,44.7401,44.7597,144744.0
2018-04-25 15:25:00,45.83,45.87,45.76,45.77,108130.0,44.7597,44.7987,44.6913,44.7011,108130.0
2018-04-25 15:30:00,45.77,45.8,45.57,45.59,169353.0,44.7011,44.7304,44.5057,44.5253,169353.0
2018-04-25 15:35:00,45.59,45.64,45.51,45.55,165517.0,44.5253,44.5741,44.4472,44.4862,165517.0
2018-04-25 15:40:00,45.55,45.59,45.38,45.43,200421.0,44.4862,44.5253,44.3202,44.369,200421.0
2018-04-25 15:45:00,45.42,45.42,45.24,45.26,194469.0,44.3593,44.3593,44.1835,44.203,194469.0
2018-04-25 15:50:00,45.26,45.26,45.09,45.18,338948.0,44.203,44.203,44.037,44.1249,338948.0
2018-04-25 15:55:00,45.19,45.32,45.19,45.28,356873.0,44.1346,44.2616,44.1346,44.2225,356873.0
2018-04-26 09:30:00,43.27,43.8,41.03,41.14,1752036.0,42.2595,42.7771,40.0718,40.1792,1752036.0
2018-04-26 09:35:00,41.12,41.57,40.65,41.55,1461126.0,40.1597,40.5992,39.7007,40.5796,1461126.0
2018-04-26 09:40:00,41.56,43.0,41.5,42.55,1248378.0,40.5894,41.9958,40.5308,41.5563,1248378.0
2018-04-26 09:45:00,42.56,42.86,42.4,42.63,881007.0,41.566,41.859,41.4098,41.6344,881007.0
2018-04-26 09:50:00,42.63,43.16,42.5,43.02,415466.0,41.6344,42.152,41.5074,42.0153,415466.0
2018-04-26 09:55:00,43.02,43.31,42.92,43.15,607608.0,42.0153,42.2985,41.9176,42.1423,607608.0
2018-04-26 10:00:00,43.16,43.38,43.13,43.3,355560.0,42.152,42.3669,42.1227,42.2888,355560.0
2018-04-26 10:05:00,43.3,43.46,43.12,43.34,502043.0,42.2888,42.445,42.113,42.3278,502043.0
2018-04-26 10:10:00,43.34,43.46,43.26,43.46,242273.0,42.3278,42.445,42.2497,42.445,242273.0
2018-04-26 10:15:00,43.45,43.65,43.37,43.39,380567.0,42.4353,42.6306,42.3571,42.3767,380567.0
2018-04-26 10:20:00,43.4,43.49,43.33,43.39,226649.0,42.3864,42.4743,42.3181,42.3767,226649.0
2018-04-26 10:25:00,43.39,43.47,43.26,43.47,252692.0,42.3767,42.4548,42.2497,42.4548,252692.0
2018-04-26 10:30:00,43.47,43.51,43.21,43.23,140864.0,42.4548,42.4939,42.2009,42.2204,140864.0
2018-04-26 10:35:00,43.23,43.38,43.13,43.15,179950.0,42.2204,42.3669,42.1227,42.1423,179950.0
2018-04-26 10:40:00,43.16,43.28,43.03,43.04,137801.0,42.152,42.2692,42.0251,42.0348,137801.0
2018-04-26 10:45:00,43.05,43.12,42.87,42.91,134493.0,42.0446,42.113,41.8688,41.9079,134493.0
2018-04-26 10:50:00,42.91,43.1,42.9,43.04,125713.0,41.9079,42.0934,41.8981,42.0348,125713.0
2018-04-26 10:55:00,43.03,43.03,42.8,42.84,114800.0,42.0251,42.0251,41.8004,41.8395,114800.0
2018-04-26 11:00:00,42.84,42.98,42.76,42.96,134984.0,41.8395,41.9762,41.7614,41.9567,134984.0
2018-04-26 11:05:00,42.96,43.06,42.91,42.94,180336.0,41.9567,42.0544,41.9079,41.9372,180336.0
2018-04-26 11:10:00,42.94,43.0,42.9,42.99,103515.0,41.9372,41.9958,41.8981,41.986,103515.0
2018-04-26 11:15:00,42.99,43.06,42.93,42.99,107795.0,41.986,42.0544,41.9274,41.986,107795.0
2018-04-26 11:20:00,42.98,43.04,42.95,43.04,75789.0,41.9762,42.0348,41.9469,42.0348,75789.0
2018-04-26 11:25:00,43.03,43.05,42.89,42.97,115353.0,42.0251,42.0446,41.8883,41.9665,115353.0
2018-04-26 11:30:00,42.95,42.95,42.75,42.79,105242.0,41.9469,41.9469,41.7516,41.7907,105242.0
2018-04-26 11:35:00,42.8,42.81,42.7,42.7,90309.0,41.8004,41.8102,41.7028,41.7028,90309.0
2018-04-26 11:40:00,42.71,42.79,42.51,42.57,91831.0,41.7125,41.7907,41.5172,41.5758,91831.0
2018-04-26 11:45:00,42.58,42.59,42.5,42.55,88148.0,41.5856,41.5953,41.5074,41.5563,88148.0
2018-04-26 11:50:00,42.55,42.56,42.44,42.48,91682.0,41.5563,41.566,41.4488,41.4879,91682.0
2018-04-26 11:55:00,42.52,42.71,42.52,42.66,132249.0,41.527,41.7125,41.527,41.6637,132249.0
2018-04-26 12:00:00,42.66,42.76,42.53,42.57,125508.0,41.6637,41.7614,41.5367,41.5758,125508.0
2018-04-26 12:05:00,42.57,42.73,42.53,42.72,83068.0,41.5758,41.7321,41.5367,41.7223,83068.0
2018-04-26 12:10:00,42.73,42.75,42.62,42.66,74650.0,41.7321,41.7516,41.6246,41.6637,74650.0
2018-04-26 12:15:00,42.67,42.73,42.65,42.68,76153.0,41.6735,41.7321,41.6539,41.6832,76153.0
2018-04-26 12:20:00,42.69,42.73,42.62,42.62,54212.0,41.693,41.7321,41.6246,41.6246,54212.0
2018-04-26 12:25:00,42.63,42.74,42.62,42.67,49985.0,41.6344,41.7418,41.6246,41.6735,49985.0
2018-04-26 12:30:00,42.67,42.72,42.66,42.69,42708.0,41.6735,41.7223,41.6637,41.693,42708.0
2018-04-26 12:35:00,42.7,42.7,42.63,42.64,39808.0,41.7028,41.7028,41.6344,41.6442,39808.0
2018-04-26 12:40:00,42.63,42.75,42.63,42.75,90325.0,41.6344,41.7516,41.6344,41.7516,90325.0
2018-04-26 12:45:00,42.74,42.89,42.63,42.86,176411.0,41.7418,41.8883,41.6344,41.859,176411.0
2018-04-26 12:50:00,42.86,42.99,42.86,42.98,74035.0,41.859,41.986,41.859,41.9762,74035.0
2018-04-26 12:55:00,42.98,43.4,42.97,43.07,227735.0,41.9762,42.3864,41.9665,42.0641,227735.0
2018-04-26 13:00:00,43.07,43.12,42.93,43.0,132948.0,42.0641,42.113,41.9274,41.9958,132948.0
2018-04-26 13:05:00,43.0,43.26,42.96,43.16,543155.0,41.9958,42.2497,41.9567,42.152,543155.0
2018-04-26 13:10:00,43.16,43.23,43.16,43.2,72830.0,42.152,42.2204,42.152,42.1911,72830.0
2018-04-26 13:15:00,43.19,43.21,43.03,43.06,64142.0,42.1813,42.2009,42.0251,42.0544,64142.0
2018-04-26 13:20:00,43.06,43.16,43.04,43.16,54274.0,42.0544,42.152,42.0348,42.152,54274.0
2018-04-26 13:25:00,43.17,43.22,43.11,43.19,174017.0,42.1618,42.2106,42.1032,42.1813,174017.0
2018-04-26 13:30:00,43.19,43.2,43.05,43.07,59264.0,42.1813,42.1911,42.0446,42.0641,59264.0
2018-04-26 13:35:00,43.06,43.15,43.06,43.15,65970.0,42.0544,42.1423,42.0544,42.1423,65970.0
2018-04-26 13:40:00,43.13,43.24,43.13,43.17,88038.0,42.1227,42.2302,42.1227,42.1618,88038.0
2018-04-26 13:45:00,43.17,43.19,43.14,43.16,74761.0,42.1618,42.1813,42.1325,42.152,74761.0
2018-04-26 13:50:00,43.17,43.18,43.14,43.15,65917.0,42.1618,42.1716,42.1325,42.1423,65917.0
2018-04-26 13:55:00,43.15,43.19,43.14,43.15,52882.0,42.1423,42.1813,42.1325,42.1423,52882.0
2018-04-26 14:00:00,43.16,43.16,43.05,43.05,65009.0,42.152,42.152,42.0446,42.0446,65009.0
2018-04-26 14:05:00,43.05,43.06,43.0,43.04,68375.0,42.0446,42.0544,41.9958,42.0348,68375.0
2018-04-26 14:10:00,43.04,43.04,43.0,43.02,63480.0,42.0348,42.0348,41.9958,42.0153,63480.0
2018-04-26 14:15:00,43.02,43.13,43.02,43.13,85995.0,42.0153,42.1227,42.0153,42.1227,85995.0
2018-04-26 14:20:00,43.13,43.17,43.12,43.13,93321.0,42.1227,42.1618,42.113,42.1227,93321.0
2018-04-26 14:25:00,43.13,43.16,43.05,43.12,92765.0,42.1227,42.152,42.0446,42.113,92765.0
2018-04-26 14:30:00,43.12,43.14,43.1,43.14,37660.0,42.113,42.1325,42.0934,42.1325,37660.0
2018-04-26 14:35:00,43.13,43.15,43.13,43.14,75296.0,42.1227,42.1423,42.1227,42.1325,75296.0
2018-04-26 14:40:00,43.14,43.17,43.13,43.15,114696.0,42.1325,42.1618,42.1227,42.1423,114696.0
2018-04-26 14:45:00,43.14,43.15,43.08,43.12,87093.0,42.1325,42.1423,42.0739,42.113,87093.0
2018-04-26 14:50:00,43.11,43.13,43.09,43.1,53738.0,42.1032,42.1227,42.0837,42.0934,53738.0
2018-04-26 14:55:00,43.09,43.1,43.07,43.07,278242.0,42.0837,42.0934,42.0641,42.0641,278242.0
2018-04-26 15:00:00,43.07,43.08,42.99,43.0,84900.0,42.0641,42.0739,41.986,41.9958,84900.0
2018-04-26 15:05:00,43.0,43.0,42.91,42.91,82788.0,41.9958,41.9958,41.9079,41.9079,82788.0
2018-04-26 15:10:00,42.91,42.92,42.75,42.77,120796.0,41.9079,41.9176,41.7516,41.7711,120796.0
2018-04-26 15:15:00,42.77,42.78,42.58,42.7,258628.0,41.7711,41.7809,41.5856,41.7028,258628.0
2018-04-26 15:20:00,42.71,42.75,42.63,42.66,150567.0,41.7125,41.7516,41.6344,41.6637,150567.0
2018-04-26 15:25:00,42.66,42.66,42.33,42.36,247712.0,41.6637,41.6637,41.3414,41.3707,247712.0
2018-04-26 15:30:00,42.35,42.35,42.1,42.22,317492.0,41.3609,41.3609,41.1168,41.234,317492.0
2018-04-26 15:35:00,42.22,42.28,42.13,42.21,299113.0,41.234,41.2926,41.1461,41.2242,299113.0
2018-04-26 15:40:00,42.22,42.42,42.2,42.34,302281.0,41.234,41.4293,41.2145,41.3512,302281.0
2018-04-26 15:45:00,42.34,42.34,42.04,42.04,434072.0,41.3512,41.3512,41.0582,41.0582,434072.0
2018-04-26 15:50:00,42.03,42.16,41.93,42.02,836214.0,41.0484,41.1754,40.9508,41.0387,836214.0
2018-04-26 15:55:00,42.02,42.43,41.91,42.41,1257921.0,41.0387,41.4391,40.9312,41.4195,1257921.0
2018-04-27 09:30:00,42.55,42.63,42.32,42.62,165816.0,41.5563,41.6344,41.3317,41.6246,165816.0
2018-04-27 09:35:00,42.61,42.67,42.45,42.54,129840.0,41.6149,41.6735,41.4586,41.5465,129840.0
2018-04-27 09:40:00,42.53,42.91,42.48,42.7,130197.0,41.5367,41.9079,41.4879,41.7028,130197.0
2018-04-27 09:45:00,42.71,42.97,42.71,42.8,143830.0,41.7125,41.9665,41.7125,41.8004,143830.0
2018-04-27 09:50:00,42.79,42.96,42.78,42.83,106819.0,41.7907,41.9567,41.7809,41.8297,106819.0
2018-04-27 09:55:00,42.83,42.92,42.78,42.92,114831.0,41.8297,41.9176,41.7809,41.9176,114831.0
2018-04-27 10:00:00,42.92,43.09,42.87,43.0,127893.0,41.9176,42.0837,41.8688,41.9958,127893.0
2018-04-27 10:05:00,42.99,43.04,42.9,43.0,99003.0,41.986,42.0348,41.8981,41.9958,99003.0
2018-04-27 10:10:00,43.0,43.0,42.85,42.9,116764.0,41.9958,41.9958,41.8493,41.8981,116764.0
2018-04-27 10:15:00,42.91,43.02,42.84,42.89,102441.0,41.9079,42.0153,41.8395,41.8883,102441.0
2018-04-27 10:20:00,42.88,42.95,42.85,42.91,67760.0,41.8786,41.9469,41.8493,41.9079,67760.0
2018-04-27 10:25:00,42.91,42.96,42.88,42.94,79837.0,41.9079,41.9567,41.8786,41.9372,79837.0
2018-04-27 10:30:00,42.93,42.95,42.89,42.9,88854.0,41.9274,41.9469,41.8883,41.8981,88854.0
2018-04-27 10:35:00,42.9,42.9,42.87,42.89,92912.0,41.8981,41.8981,41.8688,41.8883,92912.0
2018-04-27 10:40:00,42.89,42.9,42.85,42.9,85274.0,41.8883,41.8981,41.8493,41.8981,85274.0
2018-04-27 10:45:00,42.9,43.08,42.88,43.08,113280.0,41.8981,42.0739,41.8786,42.0739,113280.0
2018-04-27 10:50:00,43.08,43.09,43.01,43.02,69138.0,42.0739,42.0837,42.0055,42.0153,69138.0
2018-04-27 10:55:00,43.02,43.03,42.97,42.98,61085.0,42.0153,42.0251,41.9665,41.9762,61085.0
2018-04-27 11:00:00,42.98,43.01,42.93,42.94,82008.0,41.9762,42.0055,41.9274,41.9372,82008.0
2018-04-27 11:05:00,42.93,43.05,42.93,43.03,73379.0,41.9274,42.0446,41.9274,42.0251,73379.0
2018-04-27 11:10:00,43.03,43.26,43.02,43.26,65977.0,42.0251,42.2497,42.0153,42.2497,65977.0
2018-04-27 11:15:00,43.26,43.33,43.2,43.33,72626.0,42.2497,42.3181,42.1911,42.3181,72626.0
2018-04-27 11:20:00,43.33,43.33,43.25,43.27,53544.0,42.3181,42.3181,42.2399,42.2595,53544.0
2018-04-27 11:25:00,43.27,43.3,43.22,43.3,60248.0,42.2595,42.2888,42.2106,42.2888,60248.0
2018-04-27 11:30:00,43.29,43.3,43.16,43.17,58236.0,42.279,42.2888,42.152,42.1618,58236.0
2018-04-27 11:35:00,43.16,43.18,43.13,43.18,53533.0,42.152,42.1716,42.1227,42.1716,53533.0
2018-04-27 11:40:00,43.18,43.2,43.07,43.08,84429.0,42.1716,42.1911,42.0641,42.0739,84429.0
2018-04-27 11:45:00,43.08,43.1,43.04,43.05,42103.0,42.0739,42.0934,42.0348,42.0446,42103.0
2018-04-27 11:50:00,43.05,43.05,43.0,43.0,39980.0,42.0446,42.0446,41.9958,41.9958,39980.0
2018-04-27 11:55:00,43.01,43.14,42.98,43.13,132764.0,42.0055,42.1325,41.9762,42.1227,132764.0
2018-04-27 12:00:00,43.13,43.25,43.13,43.23,51679.0,42.1227,42.2399,42.1227,42.2204,51679.0
2018-04-27 12:05:00,43.23,43.23,43.12,43.16,45143.0,42.2204,42.2204,42.113,42.152,45143.0
2018-04-27 12:10:00,43.17,43.17,43.06,43.15,60518.0,42.1618,42.1618,42.0544,42.1423,60518.0
2018-04-27 12:15:00,43.15,43.22,43.15,43.22,32849.0,42.1423,42.2106,42.1423,42.2106,32849.0
2018-04-27 12:20:00,43.2,43.22,43.14,43.19,39615.0,42.1911,42.2106,42.1325,42.1813,39615.0
2018-04-27 12:25:00,43.19,43.21,43.16,43.17,40851.0,42.1813,42.2009,42.152,42.1618,40851.0
2018-04-27 12:30:00,43.16,43.2,43.09,43.09,61572.0,42.152,42.1911,42.0837,42.0837,61572.0
2018-04-27 12:35:00,43.09,43.22,43.07,43.08,310552.0,42.0837,42.2106,42.0641,42.0739,310552.0
2018-04-27 12:40:00,43.07,43.16,43.07,43.14,137089.0,42.0641,42.152,42.0641,42.1325,137089.0
2018-04-27 12:45:00,43.14,43.21,43.12,43.2,77477.0,42.1325,42.2009,42.113,42.1911,77477.0
2018-04-27 12:50:00,43.21,43.31,43.17,43.3,71720.0,42.2009,42.2985,42.1618,42.2888,71720.0
2018-04-27 12:55:00,43.3,43.4,43.29,43.4,43465.0,42.2888,42.3864,42.279,42.3864,43465.0
2018-04-27 13:00:00,43.4,43.42,43.37,43.42,42966.0,42.3864,42.406,42.3571,42.406,42966.0
2018-04-27 13:05:00,43.42,43.42,43.37,43.41,59487.0,42.406,42.406,42.3571,42.3962,59487.0
2018-04-27 13:10:00,43.42,43.48,43.41,43.48,27199.0,42.406,42.4646,42.3962,42.4646,27199.0
2018-04-27 13:15:00,43.48,43.48,43.4,43.41,24304.0,42.4646,42.4646,42.3864,42.3962,24304.0
2018-04-27 13:20:00,43.41,43.41,43.24,43.26,43205.0,42.3962,42.3962,42.2302,42.2497,43205.0
2018-04-27 13:25:00,43.26,43.26,43.19,43.2,17784.0,42.2497,42.2497,42.1813,42.1911,17784.0
2018-04-27 13:30:00,43.2,43.2,43.11,43.13,37581.0,42.1911,42.1911,42.1032,42.1227,37581.0
2018-04-27 13:35:00,43.13,43.16,43.11,43.14,29489.0,42.1227,42.152,42.1032,42.1325,29489.0
2018-04-27 13:40:00,43.14,43.14,43.09,43.1,15867.0,42.1325,42.1325,42.0837,42.0934,15867.0
2018-04-27 13:45:00,43.09,43.18,43.09,43.15,34967.0,42.0837,42.1716,42.0837,42.1423,34967.0
2018-04-27 13:50:00,43.14,43.22,43.13,43.17,38937.0,42.1325,42.2106,42.1227,42.1618,38937.0
2018-04-27 13:55:00,43.17,43.18,43.15,43.18,18007.0,42.1618,42.1716,42.1423,42.1716,18007.0
2018-04-27 14:00:00,43.18,43.18,43.08,43.09,35317.0,42.1716,42.1716,42.0739,42.0837,35317.0
2018-04-27 14:05:00,43.09,43.13,43.08,43.11,56973.0,42.0837,42.1227,42.0739,42.1032,56973.0
2018-04-27 14:10:00,43.11,43.21,43.09,43.21,41305.0,42.1032,42.2009,42.0837,42.2009,41305.0
2018-04-27 14:15:00,43.21,43.27,43.21,43.26,32111.0,42.2009,42.2595,42.2009,42.2497,32111.0
2018-04-27 14:20:00,43.27,43.31,43.24,43.26,49154.0,42.2595,42.2985,42.2302,42.2497,49154.0
2018-04-27 14:25:00,43.26,43.26,43.2,43.21,55760.0,42.2497,42.2497,42.1911,42.2009,55760.0
2018-04-27 14:30:00,43.21,43.32,43.21,43.31,49352.0,42.2009,42.3083,42.2009,42.2985,49352.0
2018-04-27 14:35:00,43.32,43.34,43.24,43.27,50298.0,42.3083,42.3278,42.2302,42.2595,50298.0
2018-04-27 14:40:00,43.27,43.28,43.21,43.27,51737.0,42.2595,42.2692,42.2009,42.2595,51737.0
2018-04-27 14:45:00,43.27,43.28,43.24,43.27,37986.0,42.2595,42.2692,42.2302,42.2595,37986.0
2018-04-27 14:50:00,43.27,43.28,43.25,43.26,51696.0,42.2595,42.2692,42.2399,42.2497,51696.0
2018-04-27 14:55:00,43.25,43.28,43.25,43.26,50259.0,42.2399,42.2692,42.2399,42.2497,50259.0
2018-04-27 15:00:00,43.26,43.39,43.25,43.38,64283.0,42.2497,42.3767,42.2399,42.3669,64283.0
2018-04-27 15:05:00,43.38,43.4,43.36,43.37,42050.0,42.3669,42.3864,42.3474,42.3571,42050.0
2018-04-27 15:10:00,43.37,43.38,43.31,43.32,51005.0,42.3571,42.3669,42.2985,42.3083,51005.0
2018-04-27 15:15:00,43.32,43.32,43.31,43.31,50391.0,42.3083,42.3083,42.2985,42.2985,50391.0
2018-04-27 15:20:00,43.31,43.32,43.29,43.3,49176.0,42.2985,42.3083,42.279,42.2888,49176.0
2018-04-27 15:25:00,43.29,43.3,43.28,43.28,19027.0,42.279,42.2888,42.2692,42.2692,19027.0
2018-04-27 15:30:00,43.28,43.29,43.28,43.29,132684.0,42.2692,42.279,42.2692,42.279,132684.0
2018-04-27 15:35:00,43.29,43.29,43.28,43.28,58977.0,42.279,42.279,42.2692,42.2692,58977.0
2018-04-27 15:40:00,43.29,43.29,43.28,43.29,146850.0,42.279,42.279,42.2692,42.279,146850.0
2018-04-27 15:45:00,43.28,43.34,43.28,43.33,266305.0,42.2692,42.3278,42.2692,42.3181,266305.0
2018-04-27 15:50:00,43.34,43.4,43.33,43.37,212561.0,42.3278,42.3864,42.3181,42.3571,212561.0
2018-04-27 15:55:00,43.37,43.45,43.36,43.41,440134.0,42.3571,42.4353,42.3474,42.3962,440134.0
2018-04-30 09:30:00,43.5,43.74,43.47,43.72,164522.0,42.4841,42.7185,42.4548,42.699,164522.0
2018-04-30 09:35:00,43.74,43.81,43.63,43.76,98698.0,42.7185,42.7869,42.6111,42.738,98698.0
2018-04-30 09:40:00,43.78,43.81,43.55,43.69,96729.0,42.7576,42.7869,42.5329,42.6697,96729.0
2018-04-30 09:45:00,43.69,43.73,43.55,43.55,86032.0,42.6697,42.7087,42.5329,42.5329,86032.0
2018-04-30 09:50:00,43.56,43.56,43.46,43.48,73240.0,42.5427,42.5427,42.445,42.4646,73240.0
2018-04-30 09:55:00,43.48,43.52,43.34,43.36,118389.0,42.4646,42.5036,42.3278,42.3474,118389.0
2018-04-30 10:00:00,43.35,43.36,43.22,43.25,105399.0,42.3376,42.3474,42.2106,42.2399,105399.0
2018-04-30 10:05:00,43.24,43.37,43.2,43.26,138042.0,42.2302,42.3571,42.1911,42.2497,138042.0
2018-04-30 10:10:00,43.26,43.33,43.15,43.25,104583.0,42.2497,42.3181,42.1423,42.2399,104583.0
2018-04-30 10:15:00,43.25,43.28,43.03,43.07,137499.0,42.2399,42.2692,42.0251,42.0641,137499.0
2018-04-30 10:20:00,43.07,43.14,43.05,43.09,69812.0,42.0641,42.1325,42.0446,42.0837,69812.0
2018-04-30 10:25:00,43.09,43.18,42.96,43.18,63548.0,42.0837,42.1716,41.9567,42.1716,63548.0
2018-04-30 10:30:00,43.18,43.22,43.08,43.13,52007.0,42.1716,42.2106,42.0739,42.1227,52007.0
2018-04-30 10:35:00,43.13,43.13,42.96,43.0,98284.0,42.1227,42.1227,41.9567,41.9958,98284.0
2018-04-30 10:40:00,42.99,43.22,42.99,43.21,64469.0,41.986,42.2106,41.986,42.2009,64469.0
2018-04-30 10:45:00,43.22,43.23,43.12,43.23,40713.0,42.2106,42.2204,42.113,42.2204,40713.0
2018-04-30 10:50:00,43.23,43.26,43.16,43.22,58725.0,42.2204,42.2497,42.152,42.2106,58725.0
2018-04-30 10:55:00,43.22,43.27,43.14,43.25,44647.0,42.2106,42.2595,42.1325,42.2399,44647.0
2018-04-30 11:00:00,43.26,43.3,43.17,43.3,71420.0,42.2497,42.2888,42.1618,42.2888,71420.0
2018-04-30 11:05:00,43.3,43.35,43.26,43.35,48337.0,42.2888,42.3376,42.2497,42.3376,48337.0
2018-04-30 11:10:00,43.36,43.36,43.3,43.36,45234.0,42.3474,42.3474,42.2888,42.3474,45234.0
2018-04-30 11:15:00,43.36,43.39,43.3,43.37,44899.0,42.3474,42.3767,42.2888,42.3571,44899.0
2018-04-30 11:20:00,43.38,43.47,43.36,43.47,38798.0,42.3669,42.4548,42.3474,42.4548,38798.0
2018-04-30 11:25:00,43.47,43.57,43.35,43.37,137978.0,42.4548,42.5525,42.3376,42.3571,137978.0
2018-04-30 11:30:00,43.37,43.55,43.36,43.54,55378.0,42.3571,42.5329,42.3474,42.5232,55378.0
2018-04-30 11:35:00,43.55,43.55,43.44,43.5,42713.0,42.5329,42.5329,42.4255,42.4841,42713.0
2018-04-30 11:40:00,43.51,43.51,43.29,43.3,141159.0,42.4939,42.4939,42.279,42.2888,141159.0
2018-04-30 11:45:00,43.29,43.36,43.28,43.32,54315.0,42.279,42.3474,42.2692,42.3083,54315.0
2018-04-30 11:50:00,43.32,43.34,43.21,43.21,43246.0,42.3083,42.3278,42.2009,42.2009,43246.0
2018-04-30 11:55:00,43.21,43.22,43.09,43.11,66706.0,42.2009,42.2106,42.0837,42.1032,66706.0
2018-04-30 12:00:00,43.1,43.1,43.05,43.07,45868.0,42.0934,42.0934,42.0446,42.0641,45868.0
2018-04-30 12:05:00,43.06,43.08,43.01,43.04,54268.0,42.0544,42.0739,42.0055,42.0348,54268.0
2018-04-30 12:10:00,43.04,43.1,43.02,43.09,33175.0,42.0348,42.0934,42.0153,42.0837,33175.0
2018-04-30 12:15:00,43.09,43.09,43.04,43.06,34158.0,42.0837,42.0837,42.0348,42.0544,34158.0
2018-04-30 12:20:00,43.05,43.09,43.05,43.05,24794.0,42.0446,42.0837,42.0446,42.0446,24794.0
2018-04-30 12:25:00,43.05,43.06,42.96,42.98,69636.0,42.0446,42.0544,41.9567,41.9762,69636.0
2018-04-30 12:30:00,42.97,43.0,42.96,42.99,36943.0,41.9665,41.9958,41.9567,41.986,36943.0
2018-04-30 12:35:00,42.99,43.06,42.98,43.06,41111.0,41.986,42.0544,41.9762,42.0544,41111.0
2018-04-30 12:40:00,43.06,43.07,43.04,43.05,24461.0,42.0544,42.0641,42.0348,42.0446,24461.0
2018-04-30 12:45:00,43.05,43.05,43.0,43.0,45795.0,42.0446,42.0446,41.9958,41.9958,45795.0
2018-04-30 12:50:00,43.0,43.01,42.92,42.93,62990.0,41.9958,42.0055,41.9176,41.9274,62990.0
2018-04-30 12:55:00,42.93,43.02,42.92,43.02,28367.0,41.9274,42.0153,41.9176,42.0153,28367.0
2018-04-30 13:00:00,43.02,43.06,43.01,43.03,28818.0,42.0153,42.0544,42.0055,42.0251,28818.0
2018-04-30 13:05:00,43.02,43.05,42.98,42.98,33533.0,42.0153,42.0446,41.9762,41.9762,33533.0
2018-04-30 13:10:00,42.98,42.98,42.87,42.89,43899.0,41.9762,41.9762,41.8688,41.8883,43899.0
2018-04-30 13:15:00,42.89,42.97,42.88,42.91,32236.0,41.8883,41.9665,41.8786,41.9079,32236.0
2018-04-30 13:20:00,42.9,42.93,42.85,42.86,44311.0,41.8981,41.9274,41.8493,41.859,44311.0
2018-04-30 13:25:00,42.86,42.92,42.84,42.91,40667.0,41.859,41.9176,41.8395,41.9079,40667.0
2018-04-30 13:30:00,42.91,42.93,42.9,42.91,24069.0,41.9079,41.9274,41.8981,41.9079,24069.0
2018-04-30 13:35:00,42.91,42.97,42.9,42.93,32138.0,41.9079,41.9665,41.8981,41.9274,32138.0
2018-04-30 13:40:00,42.93,43.01,42.93,42.97,40655.0,41.9274,42.0055,41.9274,41.9665,40655.0
2018-04-30 13:45:00,42.96,42.97,42.91,42.93,30361.0,41.9567,41.9665,41.9079,41.9274,30361.0
2018-04-30 13:50:00,42.94,42.99,42.93,42.93,36070.0,41.9372,41.986,41.9274,41.9274,36070.0
2018-04-30 13:55:00,42.94,43.0,42.92,43.0,34564.0,41.9372,41.9958,41.9176,41.9958,34564.0
2018-04-30 14:00:00,43.01,43.01,42.91,42.91,50130.0,42.0055,42.0055,41.9079,41.9079,50130.0
2018-04-30 14:05:00,42.91,42.91,42.76,42.8,94446.0,41.9079,41.9079,41.7614,41.8004,94446.0
2018-04-30 14:10:00,42.81,42.84,42.78,42.84,54841.0,41.8102,41.8395,41.7809,41.8395,54841.0
2018-04-30 14:15:00,42.84,42.9,42.83,42.83,47591.0,41.8395,41.8981,41.8297,41.8297,47591.0
2018-04-30 14:20:00,42.84,42.96,42.83,42.9,57692.0,41.8395,41.9567,41.8297,41.8981,57692.0
2018-04-30 14:25:00,42.9,42.96,42.87,42.94,49029.0,41.8981,41.9567,41.8688,41.9372,49029.0
2018-04-30 14:30:00,42.94,42.98,42.92,42.93,43759.0,41.9372,41.9762,41.9176,41.9274,43759.0
2018-04-30 14:35:00,42.92,43.02,42.92,42.96,37355.0,41.9176,42.0153,41.9176,41.9567,37355.0
2018-04-30 14:40:00,42.95,42.97,42.9,42.93,37493.0,41.9469,41.9665,41.8981,41.9274,37493.0
2018-04-30 14:45:00,42.93,42.94,42.86,42.91,105963.0,41.9274,41.9372,41.859,41.9079,105963.0
2018-04-30 14:50:00,42.91,42.97,42.91,42.95,43682.0,41.9079,41.9665,41.9079,41.9469,43682.0
2018-04-30 14:55:00,42.94,42.97,42.91,42.92,47038.0,41.9372,41.9665,41.9079,41.9176,47038.0
2018-04-30 15:00:00,42.91,42.97,42.88,42.89,45981.0,41.9079,41.9665,41.8786,41.8883,45981.0
2018-04-30 15:05:00,42.89,42.9,42.87,42.89,44952.0,41.8883,41.8981,41.8688,41.8883,44952.0
2018-04-30 15:10:00,42.89,42.9,42.88,42.9,39035.0,41.8883,41.8981,41.8786,41.8981,39035.0
2018-04-30 15:15:00,42.9,42.96,42.89,42.93,57962.0,41.8981,41.9567,41.8883,41.9274,57962.0
2018-04-30 15:20:00,42.92,42.93,42.87,42.87,40889.0,41.9176,41.9274,41.8688,41.8688,40889.0
2018-04-30 15:25:00,42.87,42.88,42.78,42.81,79032.0,41.8688,41.8786,41.7809,41.8102,79032.0
2018-04-30 15:30:00,42.81,42.94,42.8,42.93,68981.0,41.8102,41.9372,41.8004,41.9274,68981.0
2018-04-30 15:35:00,42.94,42.99,42.9,42.99,81210.0,41.9372,41.986,41.8981,41.986,81210.0
2018-04-30 15:40:00,42.99,43.0,42.96,42.99,95220.0,41.986,41.9958,41.9567,41.986,95220.0
2018-04-30 15:45:00,42.98,43.11,42.98,43.11,156604.0,41.9762,42.1032,41.9762,42.1032,156604.0
2018-04-30 15:50:00,43.08,43.08,43.01,43.03,112794.0,42.0739,42.0739,42.0055,42.0251,112794.0
2018-04-30 15:55:00,43.02,43.04,42.89,42.92,205212.0,42.0153,42.0348,41.8883,41.9176,205212.0
2018-05-01 09:30:00,43.03,43.08,42.82,43.01,134709.0,42.0251,42.0739,41.82,42.0055,134709.0
2018-05-01 09:35:00,43.03,43.13,42.83,42.88,103696.0,42.0251,42.1227,41.8297,41.8786,103696.0
2018-05-01 09:40:00,42.88,43.04,42.83,42.97,90206.0,41.8786,42.0348,41.8297,41.9665,90206.0
2018-05-01 09:45:00,42.97,43.0,42.92,42.93,58451.0,41.9665,41.9958,41.9176,41.9274,58451.0
2018-05-01 09:50:00,42.94,42.95,42.74,42.86,56637.0,41.9372,41.9469,41.7418,41.859,56637.0
2018-05-01 09:55:00,42.86,43.03,42.86,43.01,43306.0,41.859,42.0251,41.859,42.0055,43306.0
2018-05-01 10:00:00,43.0,43.0,42.68,42.71,67288.0,41.9958,41.9958,41.6832,41.7125,67288.0
2018-05-01 10:05:00,42.7,42.75,42.56,42.72,72879.0,41.7028,41.7516,41.566,41.7223,72879.0
2018-05-01 10:10:00,42.72,42.91,42.71,42.9,61161.0,41.7223,41.9079,41.7125,41.8981,61161.0
2018-05-01 10:15:00,42.9,42.9,42.64,42.68,52541.0,41.8981,41.8981,41.6442,41.6832,52541.0
2018-05-01 10:20:00,42.67,42.85,42.63,42.83,56334.0,41.6735,41.8493,41.6344,41.8297,56334.0
2018-05-01 10:25:00,42.83,42.84,42.64,42.65,83422.0,41.8297,41.8395,41.6442,41.6539,83422.0
2018-05-01 10:30:00,42.64,42.75,42.63,42.72,53382.0,41.6442,41.7516,41.6344,41.7223,53382.0
2018-05-01 10:35:00,42.72,42.72,42.63,42.68,54301.0,41.7223,41.7223,41.6344,41.6832,54301.0
2018-05-01 10:40:00,42.68,42.85,42.66,42.84,37027.0,41.6832,41.8493,41.6637,41.8395,37027.0
2018-05-01 10:45:00,42.84,42.9,42.71,42.71,32567.0,41.8395,41.8981,41.7125,41.7125,32567.0
2018-05-01 10:50:00,42.7,42.78,42.7,42.77,38540.0,41.7028,41.7809,41.7028,41.7711,38540.0
2018-05-01 10:55:00,42.77,42.78,42.72,42.75,48559.0,41.7711,41.7809,41.7223,41.7516,48559.0
2018-05-01 11:00:00,42.74,42.75,42.61,42.65,41517.0,41.7418,41.7516,41.6149,41.6539,41517.0
2018-05-01 11:05:00,42.64,42.78,42.64,42.78,22773.0,41.6442,41.7809,41.6442,41.7809,22773.0
2018-05-01 11:10:00,42.79,42.8,42.75,42.79,81203.0,41.7907,41.8004,41.7516,41.7907,81203.0
2018-05-01 11:15:00,42.8,42.9,42.75,42.78,179288.0,41.8004,41.8981,41.7516,41.7809,179288.0
2018-05-01 11:20:00,42.76,42.82,42.76,42.79,95421.0,41.7614,41.82,41.7614,41.7907,95421.0
2018-05-01 11:25:00,42.79,42.83,42.73,42.83,108573.0,41.7907,41.8297,41.7321,41.8297,108573.0
2018-05-01 11:30:00,42.82,42.97,42.81,42.97,26978.0,41.82,41.9665,41.8102,41.9665,26978.0
2018-05-01 11:35:00,42.97,42.99,42.86,42.86,145508.0,41.9665,41.986,41.859,41.859,145508.0
2018-05-01 11:40:00,42.86,42.96,42.86,42.94,38092.0,41.859,41.9567,41.859,41.9372,38092.0
2018-05-01 11:45:00,42.93,42.95,42.85,42.92,45660.0,41.9274,41.9469,41.8493,41.9176,45660.0
2018-05-01 11:50:00,42.9,43.0,42.9,42.99,39177.0,41.8981,41.9958,41.8981,41.986,39177.0
2018-05-01 11:55:00,42.98,42.99,42.84,42.85,38642.0,41.9762,41.986,41.8395,41.8493,38642.0
2018-05-01 12:00:00,42.85,42.99,42.85,42.99,22837.0,41.8493,41.986,41.8493,41.986,22837.0
2018-05-01 12:05:00,42.98,43.02,42.93,42.97,20605.0,41.9762,42.0153,41.9274,41.9665,20605.0
2018-05-01 12:10:00,42.97,42.97,42.93,42.96,20745.0,41.9665,41.9665,41.9274,41.9567,20745.0
2018-05-01 12:15:00,42.95,43.03,42.86,43.02,37164.0,41.9469,42.0251,41.859,42.0153,37164.0
2018-05-01 12:20:00,43.01,43.04,42.99,43.01,26771.0,42.0055,42.0348,41.986,42.0055,26771.0
2018-05-01 12:25:00,43.01,43.08,42.96,43.05,28849.0,42.0055,42.0739,41.9567,42.0446,28849.0
2018-05-01 12:30:00,43.05,43.14,43.05,43.13,26138.0,42.0446,42.1325,42.0446,42.1227,26138.0
2018-05-01 12:35:00,43.12,43.12,43.01,43.04,28398.0,42.113,42.113,42.0055,42.0348,28398.0
2018-05-01 12:40:00,43.04,43.06,43.01,43.04,10728.0,42.0348,42.0544,42.0055,42.0348,10728.0
2018-05-01 12:45:00,43.05,43.1,43.01,43.03,24072.0,42.0446,42.0934,42.0055,42.0251,24072.0
2018-05-01 12:50:00,43.03,43.03,42.98,43.01,34818.0,42.0251,42.0251,41.9762,42.0055,34818.0
2018-05-01 12:55:00,43.0,43.0,42.91,42.93,16917.0,41.9958,41.9958,41.9079,41.9274,16917.0
2018-05-01 13:00:00,42.93,42.93,42.84,42.87,23185.0,41.9274,41.9274,41.8395,41.8688,23185.0
2018-05-01 13:05:00,42.86,42.86,42.75,42.79,37560.0,41.859,41.859,41.7516,41.7907,37560.0
2018-05-01 13:10:00,42.8,42.85,42.79,42.82,45974.0,41.8004,41.8493,41.7907,41.82,45974.0
2018-05-01 13:15:00,42.81,42.83,42.76,42.8,24045.0,41.8102,41.8297,41.7614,41.8004,24045.0
2018-05-01 13:20:00,42.81,42.81,42.64,42.69,29560.0,41.8102,41.8102,41.6442,41.693,29560.0
2018-05-01 13:25:00,42.69,42.72,42.66,42.66,21296.0,41.693,41.7223,41.6637,41.6637,21296.0
2018-05-01 13:30:00,42.66,42.7,42.62,42.7,35371.0,41.6637,41.7028,41.6246,41.7028,35371.0
2018-05-01 13:35:00,42.69,42.74,42.68,42.7,22035.0,41.693,41.7418,41.6832,41.7028,22035.0
2018-05-01 13:40:00,42.7,42.79,42.69,42.79,27402.0,41.7028,41.7907,41.693,41.7907,27402.0
2018-05-01 13:45:00,42.8,42.97,42.8,42.95,42413.0,41.8004,41.9665,41.8004,41.9469,42413.0
2018-05-01 13:50:00,42.95,42.99,42.95,42.99,19882.0,41.9469,41.986,41.9469,41.986,19882.0
2018-05-01 13:55:00,42.99,43.11,42.98,43.09,53096.0,41.986,42.1032,41.9762,42.0837,53096.0
2018-05-01 14:00:00,43.09,43.13,43.04,43.09,24627.0,42.0837,42.1227,42.0348,42.0837,24627.0
2018-05-01 14:05:00,43.07,43.09,42.99,43.09,39166.0,42.0641,42.0837,41.986,42.0837,39166.0
2018-05-01 14:10:00,43.09,43.15,43.09,43.12,27238.0,42.0837,42.1423,42.0837,42.113,27238.0
2018-05-01 14:15:00,43.09,43.09,43.02,43.08,25587.0,42.0837,42.0837,42.0153,42.0739,25587.0
2018-05-01 14:20:00,43.09,43.12,43.02,43.11,32889.0,42.0837,42.113,42.0153,42.1032,32889.0
2018-05-01 14:25:00,43.11,43.16,43.1,43.11,22011.0,42.1032,42.152,42.0934,42.1032,22011.0
2018-05-01 14:30:00,43.11,43.13,43.1,43.11,17451.0,42.1032,42.1227,42.0934,42.1032,17451.0
2018-05-01 14:35:00,43.12,43.13,43.1,43.12,23815.0,42.113,42.1227,42.0934,42.113,23815.0
2018-05-01 14:40:00,43.12,43.24,43.11,43.23,23230.0,42.113,42.2302,42.1032,42.2204,23230.0
2018-05-01 14:45:00,43.24,43.35,43.23,43.29,42077.0,42.2302,42.3376,42.2204,42.279,42077.0
2018-05-01 14:50:00,43.28,43.34,43.28,43.28,28192.0,42.2692,42.3278,42.2692,42.2692,28192.0
2018-05-01 14:55:00,43.29,43.34,43.28,43.32,30252.0,42.279,42.3278,42.2692,42.3083,30252.0
2018-05-01 15:00:00,43.32,43.41,43.31,43.35,72109.0,42.3083,42.3962,42.2985,42.3376,72109.0
2018-05-01 15:05:00,43.36,43.46,43.35,43.37,59408.0,42.3474,42.445,42.3376,42.3571,59408.0
2018-05-01 15:10:00,43.37,43.37,43.25,43.25,40562.0,42.3571,42.3571,42.2399,42.2399,40562.0
2018-05-01 15:15:00,43.26,43.31,43.23,43.23,35695.0,42.2497,42.2985,42.2204,42.2204,35695.0
2018-05-01 15:20:00,43.24,43.26,43.21,43.22,42559.0,42.2302,42.2497,42.2009,42.2106,42559.0
2018-05-01 15:25:00,43.23,43.25,43.16,43.16,48968.0,42.2204,42.2399,42.152,42.152,48968.0
2018-05-01 15:30:00,43.16,43.23,43.16,43.22,70232.0,42.152,42.2204,42.152,42.2106,70232.0
2018-05-01 15:35:00,43.22,43.24,43.21,43.23,39285.0,42.2106,42.2302,42.2009,42.2204,39285.0
2018-05-01 15:40:00,43.23,43.31,43.22,43.28,67685.0,42.2204,42.2985,42.2106,42.2692,67685.0
2018-05-01 15:45:00,43.28,43.33,43.28,43.33,51656.0,42.2692,42.3181,42.2692,42.3181,51656.0
2018-05-01 15:50:00,43.36,43.4,43.32,43.33,97744.0,42.3474,42.3864,42.3083,42.3181,97744.0
2018-05-01 15:55:00,43.33,43.37,43.33,43.35,182439.0,42.3181,42.3571,42.3181,42.3376,182439.0
2018-05-02 09:30:00,43.23,43.41,43.06,43.22,105060.0,42.2204,42.3962,42.0544,42.2106,105060.0
2018-05-02 09:35:00,43.23,43.41,43.15,43.15,54657.0,42.2204,42.3962,42.1423,42.1423,54657.0
2018-05-02 09:40:00,43.15,43.38,43.14,43.28,57114.0,42.1423,42.3669,42.1325,42.2692,57114.0
2018-05-02 09:45:00,43.28,43.34,43.15,43.15,68233.0,42.2692,42.3278,42.1423,42.1423,68233.0
2018-05-02 09:50:00,43.16,43.28,43.13,43.19,145251.0,42.152,42.2692,42.1227,42.1813,145251.0
2018-05-02 09:55:00,43.19,43.2,43.12,43.16,135266.0,42.1813,42.1911,42.113,42.152,135266.0
2018-05-02 10:00:00,43.17,43.23,43.09,43.2,118178.0,42.1618,42.2204,42.0837,42.1911,118178.0
2018-05-02 10:05:00,43.2,43.31,43.18,43.21,120312.0,42.1911,42.2985,42.1716,42.2009,120312.0
2018-05-02 10:10:00,43.21,43.22,43.14,43.16,120540.0,42.2009,42.2106,42.1325,42.152,120540.0
2018-05-02 10:15:00,43.16,43.26,43.07,43.11,105076.0,42.152,42.2497,42.0641,42.1032,105076.0
2018-05-02 10:20:00,43.11,43.14,43.02,43.04,129981.0,42.1032,42.1325,42.0153,42.0348,129981.0
2018-05-02 10:25:00,43.05,43.2,43.04,43.14,93806.0,42.0446,42.1911,42.0348,42.1325,93806.0
2018-05-02 10:30:00,43.15,43.2,43.09,43.14,79499.0,42.1423,42.1911,42.0837,42.1325,79499.0
2018-05-02 10:35:00,43.14,43.19,43.11,43.19,72757.0,42.1325,42.1813,42.1032,42.1813,72757.0
2018-05-02 10:40:00,43.2,43.32,43.2,43.22,51106.0,42.1911,42.3083,42.1911,42.2106,51106.0
2018-05-02 10:45:00,43.22,43.35,43.22,43.26,67603.0,42.2106,42.3376,42.2106,42.2497,67603.0
2018-05-02 10:50:00,43.26,43.26,43.08,43.14,62079.0,42.2497,42.2497,42.0739,42.1325,62079.0
2018-05-02 10:55:00,43.15,43.18,43.1,43.11,80419.0,42.1423,42.1716,42.0934,42.1032,80419.0
2018-05-02 11:00:00,43.1,43.15,43.08,43.12,38520.0,42.0934,42.1423,42.0739,42.113,38520.0
2018-05-02 11:05:00,43.13,43.26,43.12,43.26,69340.0,42.1227,42.2497,42.113,42.2497,69340.0
2018-05-02 11:10:00,43.26,43.32,43.25,43.31,46605.0,42.2497,42.3083,42.2399,42.2985,46605.0
2018-05-02 11:15:00,43.32,43.36,43.22,43.29,95721.0,42.3083,42.3474,42.2106,42.279,95721.0
2018-05-02 11:20:00,43.3,43.31,43.21,43.24,37863.0,42.2888,42.2985,42.2009,42.2302,37863.0
2018-05-02 11:25:00,43.23,43.3,43.18,43.23,45659.0,42.2204,42.2888,42.1716,42.2204,45659.0
2018-05-02 11:30:00,43.23,43.26,43.21,43.23,26573.0,42.2204,42.2497,42.2009,42.2204,26573.0
2018-05-02 11:35:00,43.23,43.23,43.1,43.15,55508.0,42.2204,42.2204,42.0934,42.1423,55508.0
2018-05-02 11:40:00,43.16,43.21,42.98,43.0,65990.0,42.152,42.2009,41.9762,41.9958,65990.0
2018-05-02 11:45:00,42.99,43.02,42.8,42.88,91559.0,41.986,42.0153,41.8004,41.8786,91559.0
2018-05-02 11:50:00,42.87,42.95,42.87,42.95,46927.0,41.8688,41.9469,41.8688,41.9469,46927.0
2018-05-02 11:55:00,42.95,42.99,42.94,42.98,60002.0,41.9469,41.986,41.9372,41.9762,60002.0
2018-05-02 12:00:00,42.98,43.0,42.96,42.97,36734.0,41.9762,41.9958,41.9567,41.9665,36734.0
2018-05-02 12:05:00,42.97,43.0,42.94,42.96,41704.0,41.9665,41.9958,41.9372,41.9567,41704.0
2018-05-02 12:10:00,42.96,43.0,42.88,42.96,107585.0,41.9567,41.9958,41.8786,41.9567,107585.0
2018-05-02 12:15:00,42.95,43.07,42.95,43.04,41571.0,41.9469,42.0641,41.9469,42.0348,41571.0
2018-05-02 12:20:00,43.05,43.13,43.05,43.12,26064.0,42.0446,42.1227,42.0446,42.113,26064.0
2018-05-02 12:25:00,43.11,43.2,43.11,43.19,25798.0,42.1032,42.1911,42.1032,42.1813,25798.0
2018-05-02 12:30:00,43.18,43.21,43.09,43.09,24587.0,42.1716,42.2009,42.0837,42.0837,24587.0
2018-05-02 12:35:00,43.08,43.09,43.02,43.05,32720.0,42.0739,42.0837,42.0153,42.0446,32720.0
2018-05-02 12:40:00,43.05,43.14,43.04,43.14,23078.0,42.0446,42.1325,42.0348,42.1325,23078.0
2018-05-02 12:45:00,43.15,43.16,43.1,43.15,43176.0,42.1423,42.152,42.0934,42.1423,43176.0
2018-05-02 12:50:00,43.15,43.19,43.15,43.17,19178.0,42.1423,42.1813,42.1423,42.1618,19178.0
2018-05-02 12:55:00,43.17,43.21,43.14,43.17,16559.0,42.1618,42.2009,42.1325,42.1618,16559.0
2018-05-02 13:00:00,43.18,43.22,43.16,43.18,15171.0,42.1716,42.2106,42.152,42.1716,15171.0
2018-05-02 13:05:00,43.18,43.19,43.1,43.1,11266.0,42.1716,42.1813,42.0934,42.0934,11266.0
2018-05-02 13:10:00,43.1,43.13,43.09,43.13,27543.0,42.0934,42.1227,42.0837,42.1227,27543.0
2018-05-02 13:15:00,43.13,43.13,42.99,43.0,39051.0,42.1227,42.1227,41.986,41.9958,39051.0
2018-05-02 13:20:00,43.01,43.05,43.0,43.03,22348.0,42.0055,42.0446,41.9958,42.0251,22348.0
2018-05-02 13:25:00,43.03,43.05,42.97,42.97,35515.0,42.0251,42.0446,41.9665,41.9665,35515.0
2018-05-02 13:30:00,42.98,43.02,42.98,42.99,22464.0,41.9762,42.0153,41.9762,41.986,22464.0
2018-05-02 13:35:00,42.99,43.0,42.89,42.93,60224.0,41.986,41.9958,41.8883,41.9274,60224.0
2018-05-02 13:40:00,42.94,42.96,42.89,42.9,34289.0,41.9372,41.9567,41.8883,41.8981,34289.0
2018-05-02 13:45:00,42.9,42.95,42.89,42.9,32919.0,41.8981,41.9469,41.8883,41.8981,32919.0
2018-05-02 13:50:00,42.9,42.94,42.89,42.91,33008.0,41.8981,41.9372,41.8883,41.9079,33008.0
2018-05-02 13:55:00,42.91,42.93,42.88,42.89,47538.0,41.9079,41.9274,41.8786,41.8883,47538.0
2018-05-02 14:00:00,42.9,42.99,42.9,42.95,64617.0,41.8981,41.986,41.8981,41.9469,64617.0
2018-05-02 14:05:00,42.95,43.04,42.95,43.04,66059.0,41.9469,42.0348,41.9469,42.0348,66059.0
2018-05-02 14:10:00,43.04,43.04,42.96,42.99,54875.0,42.0348,42.0348,41.9567,41.986,54875.0
2018-05-02 14:15:00,43.0,43.03,42.95,42.96,55730.0,41.9958,42.0251,41.9469,41.9567,55730.0
2018-05-02 14:20:00,42.97,43.01,42.88,42.9,58809.0,41.9665,42.0055,41.8786,41.8981,58809.0
2018-05-02 14:25:00,42.9,43.01,42.89,42.97,57691.0,41.8981,42.0055,41.8883,41.9665,57691.0
2018-05-02 14:30:00,42.96,43.03,42.94,42.95,39058.0,41.9567,42.0251,41.9372,41.9469,39058.0
2018-05-02 14:35:00,42.95,43.01,42.94,42.99,64817.0,41.9469,42.0055,41.9372,41.986,64817.0
2018-05-02 14:40:00,42.99,43.0,42.96,42.97,35977.0,41.986,41.9958,41.9567,41.9665,35977.0
2018-05-02 14:45:00,42.97,43.01,42.97,43.0,43458.0,41.9665,42.0055,41.9665,41.9958,43458.0
2018-05-02 14:50:00,43.0,43.01,42.85,42.86,64735.0,41.9958,42.0055,41.8493,41.859,64735.0
2018-05-02 14:55:00,42.87,42.88,42.84,42.84,41388.0,41.8688,41.8786,41.8395,41.8395,41388.0
2018-05-02 15:00:00,42.85,42.86,42.81,42.84,33211.0,41.8493,41.859,41.8102,41.8395,33211.0
2018-05-02 15:05:00,42.84,42.88,42.83,42.86,43417.0,41.8395,41.8786,41.8297,41.859,43417.0
2018-05-02 15:10:00,42.86,42.86,42.76,42.77,56708.0,41.859,41.859,41.7614,41.7711,56708.0
2018-05-02 15:15:00,42.78,42.78,42.69,42.71,58060.0,41.7809,41.7809,41.693,41.7125,58060.0
2018-05-02 15:20:00,42.7,42.71,42.51,42.52,59946.0,41.7028,41.7125,41.5172,41.527,59946.0
2018-05-02 15:25:00,42.52,42.58,42.5,42.52,89026.0,41.527,41.5856,41.5074,41.527,89026.0
2018-05-02 15:30:00,42.51,42.54,42.46,42.54,138010.0,41.5172,41.5465,41.4684,41.5465,138010.0
2018-05-02 15:35:00,42.54,42.54,42.45,42.53,79203.0,41.5465,41.5465,41.4586,41.5367,79203.0
2018-05-02 15:40:00,42.53,42.53,42.43,42.44,131807.0,41.5367,41.5367,41.4391,41.4488,131807.0
2018-05-02 15:45:00,42.43,42.44,42.3,42.3,154084.0,41.4391,41.4488,41.3121,41.3121,154084.0
2018-05-02 15:50:00,42.3,42.31,42.25,42.26,202020.0,41.3121,41.3219,41.2633,41.2731,202020.0
2018-05-02 15:55:00,42.26,42.26,42.19,42.23,318132.0,41.2731,41.2731,41.2047,41.2438,318132.0
2018-05-03 09:30:00,42.28,42.42,42.13,42.28,163486.0,41.2926,41.4293,41.1461,41.2926,163486.0
2018-05-03 09:35:00,42.26,42.49,42.15,42.46,122298.0,41.2731,41.4977,41.1656,41.4684,122298.0
2018-05-03 09:40:00,42.46,42.46,42.19,42.23,43283.0,41.4684,41.4684,41.2047,41.2438,43283.0
2018-05-03 09:45:00,42.22,42.3,42.21,42.26,62140.0,41.234,41.3121,41.2242,41.2731,62140.0
2018-05-03 09:50:00,42.25,42.41,42.16,42.24,115799.0,41.2633,41.4195,41.1754,41.2535,115799.0
2018-05-03 09:55:00,42.24,42.25,42.12,42.18,64460.0,41.2535,41.2633,41.1363,41.1949,64460.0
2018-05-03 10:00:00,42.18,42.23,42.13,42.2,46250.0,41.1949,41.2438,41.1461,41.2145,46250.0
2018-05-03 10:05:00,42.21,42.28,42.18,42.19,69241.0,41.2242,41.2926,41.1949,41.2047,69241.0
2018-05-03 10:10:00,42.18,42.18,41.96,41.97,134828.0,41.1949,41.1949,40.9801,40.9898,134828.0
2018-05-03 10:15:00,41.97,42.03,41.87,42.0,94039.0,40.9898,41.0484,40.8922,41.0191,94039.0
2018-05-03 10:20:00,42.01,42.05,41.89,41.92,121006.0,41.0289,41.068,40.9117,40.941,121006.0
2018-05-03 10:25:00,41.93,42.01,41.83,41.95,62206.0,40.9508,41.0289,40.8531,40.9703,62206.0
2018-05-03 10:30:00,41.96,41.99,41.84,41.89,45480.0,40.9801,41.0094,40.8629,40.9117,45480.0
2018-05-03 10:35:00,41.88,41.98,41.79,41.98,42505.0,40.9019,40.9996,40.814,40.9996,42505.0
2018-05-03 10:40:00,41.97,42.07,41.88,41.97,54861.0,40.9898,41.0875,40.9019,40.9898,54861.0
2018-05-03 10:45:00,41.96,42.08,41.96,42.01,33550.0,40.9801,41.0973,40.9801,41.0289,33550.0
2018-05-03 10:50:00,42.01,42.03,41.84,42.0,68621.0,41.0289,41.0484,40.8629,41.0191,68621.0
2018-05-03 10:55:00,42.0,42.0,41.82,41.87,50419.0,41.0191,41.0191,40.8433,40.8922,50419.0
2018-05-03 11:00:00,41.87,41.89,41.73,41.74,60646.0,40.8922,40.9117,40.7554,40.7652,60646.0
2018-05-03 11:05:00,41.75,41.79,41.73,41.77,47811.0,40.775,40.814,40.7554,40.7945,47811.0
2018-05-03 11:10:00,41.77,41.88,41.73,41.87,79852.0,40.7945,40.9019,40.7554,40.8922,79852.0
2018-05-03 11:15:00,41.88,41.95,41.86,41.9,57842.0,40.9019,40.9703,40.8824,40.9215,57842.0
2018-05-03 11:20:00,41.9,41.9,41.8,41.82,60833.0,40.9215,40.9215,40.8238,40.8433,60833.0
2018-05-03 11:25:00,41.81,41.85,41.68,41.69,75868.0,40.8336,40.8726,40.7066,40.7164,75868.0
2018-05-03 11:30:00,41.69,41.75,41.67,41.73,40961.0,40.7164,40.775,40.6968,40.7554,40961.0
2018-05-03 11:35:00,41.73,41.75,41.56,41.58,58077.0,40.7554,40.775,40.5894,40.6089,58077.0
2018-05-03 11:40:00,41.59,41.73,41.54,41.73,59924.0,40.6187,40.7554,40.5699,40.7554,59924.0
2018-05-03 11:45:00,41.73,41.87,41.73,41.84,57930.0,40.7554,40.8922,40.7554,40.8629,57930.0
2018-05-03 11:50:00,41.86,41.87,41.81,41.83,60373.0,40.8824,40.8922,40.8336,40.8531,60373.0
2018-05-03 11:55:00,41.83,41.84,41.73,41.73,25945.0,40.8531,40.8629,40.7554,40.7554,25945.0
2018-05-03 12:00:00,41.73,41.83,41.73,41.77,35161.0,40.7554,40.8531,40.7554,40.7945,35161.0
2018-05-03 12:05:00,41.77,41.85,41.74,41.75,33347.0,40.7945,40.8726,40.7652,40.775,33347.0
2018-05-03 12:10:00,41.75,41.77,41.66,41.77,40012.0,40.775,40.7945,40.6871,40.7945,40012.0
2018-05-03 12:15:00,41.79,41.79,41.62,41.65,35772.0,40.814,40.814,40.648,40.6773,35772.0
2018-05-03 12:20:00,41.67,41.68,41.61,41.62,46799.0,40.6968,40.7066,40.6382,40.648,46799.0
2018-05-03 12:25:00,41.61,41.63,41.56,41.59,28283.0,40.6382,40.6578,40.5894,40.6187,28283.0
2018-05-03 12:30:00,41.59,41.71,41.59,41.7,25943.0,40.6187,40.7359,40.6187,40.7261,25943.0
2018-05-03 12:35:00,41.71,41.87,41.7,41.84,39360.0,40.7359,40.8922,40.7261,40.8629,39360.0
2018-05-03 12:40:00,41.84,42.0,41.79,41.97,32642.0,40.8629,41.0191,40.814,40.9898,32642.0
2018-05-03 12:45:00,41.98,42.03,41.92,41.94,44217.0,40.9996,41.0484,40.941,40.9605,44217.0
2018-05-03 12:50:00,41.95,42.16,41.95,42.12,36871.0,40.9703,41.1754,40.9703,41.1363,36871.0
2018-05-03 12:55:00,42.13,42.17,42.08,42.14,23218.0,41.1461,41.1852,41.0973,41.1559,23218.0
2018-05-03 13:00:00,42.14,42.16,42.01,42.04,37859.0,41.1559,41.1754,41.0289,41.0582,37859.0
2018-05-03 13:05:00,42.05,42.14,41.97,41.97,42702.0,41.068,41.1559,40.9898,40.9898,42702.0
2018-05-03 13:10:00,41.97,42.03,41.95,42.02,18494.0,40.9898,41.0484,40.9703,41.0387,18494.0
2018-05-03 13:15:00,42.0,42.15,42.0,42.11,25218.0,41.0191,41.1656,41.0191,41.1266,25218.0
2018-05-03 13:20:00,42.1,42.17,42.05,42.06,14896.0,41.1168,41.1852,41.068,41.0777,14896.0
2018-05-03 13:25:00,42.08,42.11,42.01,42.11,26056.0,41.0973,41.1266,41.0289,41.1266,26056.0
2018-05-03 13:30:00,42.11,42.23,42.03,42.23,44628.0,41.1266,41.2438,41.0484,41.2438,44628.0
2018-05-03 13:35:00,42.24,42.33,42.24,42.31,25910.0,41.2535,41.3414,41.2535,41.3219,25910.0
2018-05-03 13:40:00,42.29,42.33,42.23,42.27,24264.0,41.3024,41.3414,41.2438,41.2828,24264.0
2018-05-03 13:45:00,42.28,42.29,42.13,42.18,24945.0,41.2926,41.3024,41.1461,41.1949,24945.0
2018-05-03 13:50:00,42.18,42.22,42.15,42.2,22032.0,41.1949,41.234,41.1656,41.2145,22032.0
2018-05-03 13:55:00,42.2,42.23,42.14,42.14,13351.0,41.2145,41.2438,41.1559,41.1559,13351.0
2018-05-03 14:00:00,42.12,42.12,42.06,42.1,14598.0,41.1363,41.1363,41.0777,41.1168,14598.0
2018-05-03 14:05:00,42.09,42.19,42.07,42.17,24096.0,41.107,41.2047,41.0875,41.1852,24096.0
2018-05-03 14:10:00,42.18,42.21,42.13,42.18,24007.0,41.1949,41.2242,41.1461,41.1949,24007.0
2018-05-03 14:15:00,42.18,42.23,42.17,42.2,18563.0,41.1949,41.2438,41.1852,41.2145,18563.0
2018-05-03 14:20:00,42.19,42.19,42.14,42.19,17314.0,41.2047,41.2047,41.1559,41.2047,17314.0
2018-05-03 14:25:00,42.2,42.24,42.18,42.24,25728.0,41.2145,41.2535,41.1949,41.2535,25728.0
2018-05-03 14:30:00,42.25,42.33,42.24,42.29,28942.0,41.2633,41.3414,41.2535,41.3024,28942.0
2018-05-03 14:35:00,42.3,42.36,42.27,42.35,29557.0,41.3121,41.3707,41.2828,41.3609,29557.0
2018-05-03 14:40:00,42.36,42.39,42.31,42.31,27667.0,41.3707,41.4,41.3219,41.3219,27667.0
2018-05-03 14:45:00,42.31,42.31,42.2,42.25,19910.0,41.3219,41.3219,41.2145,41.2633,19910.0
2018-05-03 14:50:00,42.24,42.27,42.22,42.26,22516.0,41.2535,41.2828,41.234,41.2731,22516.0
2018-05-03 14:55:00,42.25,42.26,42.12,42.17,51672.0,41.2633,41.2731,41.1363,41.1852,51672.0
2018-05-03 15:00:00,42.18,42.28,42.18,42.26,29141.0,41.1949,41.2926,41.1949,41.2731,29141.0
2018-05-03 15:05:00,42.26,42.37,42.23,42.23,49360.0,41.2731,41.3805,41.2438,41.2438,49360.0
2018-05-03 15:10:00,42.22,42.3,42.2,42.28,29920.0,41.234,41.3121,41.2145,41.2926,29920.0
2018-05-03 15:15:00,42.29,42.36,42.29,42.36,29810.0,41.3024,41.3707,41.3024,41.3707,29810.0
2018-05-03 15:20:00,42.36,42.37,42.25,42.33,32578.0,41.3707,41.3805,41.2633,41.3414,32578.0
2018-05-03 15:25:00,42.33,42.37,42.3,42.35,28779.0,41.3414,41.3805,41.3121,41.3609,28779.0
2018-05-03 15:30:00,42.35,42.37,42.33,42.37,66990.0,41.3609,41.3805,41.3414,41.3805,66990.0
2018-05-03 15:35:00,42.37,42.37,42.28,42.29,42052.0,41.3805,41.3805,41.2926,41.3024,42052.0
2018-05-03 15:40:00,42.3,42.31,42.26,42.28,59100.0,41.3121,41.3219,41.2731,41.2926,59100.0
2018-05-03 15:45:00,42.29,42.34,42.22,42.25,102164.0,41.3024,41.3512,41.234,41.2633,102164.0
2018-05-03 15:50:00,42.24,42.25,42.14,42.14,83318.0,41.2535,41.2633,41.1559,41.1559,83318.0
2018-05-03 15:55:00,42.14,42.16,42.04,42.12,232472.0,41.1559,41.1754,41.0582,41.1363,232472.0
2018-05-04 09:30:00,41.75,42.24,41.75,42.24,110337.0,40.775,41.2535,40.775,41.2535,110337.0
2018-05-04 09:35:00,42.25,42.34,42.12,42.22,110504.0,41.2633,41.3512,41.1363,41.234,110504.0
2018-05-04 09:40:00,42.22,42.36,42.22,42.32,74037.0,41.234,41.3707,41.234,41.3317,74037.0
2018-05-04 09:45:00,42.33,42.46,42.3,42.4,91474.0,41.3414,41.4684,41.3121,41.4098,91474.0
2018-05-04 09:50:00,42.42,42.43,42.33,42.35,30094.0,41.4293,41.4391,41.3414,41.3609,30094.0
2018-05-04 09:55:00,42.35,42.35,42.23,42.3,29193.0,41.3609,41.3609,41.2438,41.3121,29193.0
2018-05-04 10:00:00,42.3,42.3,42.18,42.3,24538.0,41.3121,41.3121,41.1949,41.3121,24538.0
2018-05-04 10:05:00,42.3,42.35,42.27,42.35,30079.0,41.3121,41.3609,41.2828,41.3609,30079.0
2018-05-04 10:10:00,42.35,42.45,42.33,42.44,26646.0,41.3609,41.4586,41.3414,41.4488,26646.0
2018-05-04 10:15:00,42.45,42.46,42.39,42.41,32387.0,41.4586,41.4684,41.4,41.4195,32387.0
2018-05-04 10:20:00,42.41,42.47,42.36,42.44,32366.0,41.4195,41.4781,41.3707,41.4488,32366.0
2018-05-04 10:25:00,42.43,42.56,42.43,42.48,48559.0,41.4391,41.566,41.4391,41.4879,48559.0
2018-05-04 10:30:00,42.48,42.6,42.47,42.56,38935.0,41.4879,41.6051,41.4781,41.566,38935.0
2018-05-04 10:35:00,42.55,42.7,42.55,42.67,41684.0,41.5563,41.7028,41.5563,41.6735,41684.0
2018-05-04 10:40:00,42.67,42.69,42.59,42.68,60279.0,41.6735,41.693,41.5953,41.6832,60279.0
2018-05-04 10:45:00,42.68,42.72,42.56,42.58,332199.0,41.6832,41.7223,41.566,41.5856,332199.0
2018-05-04 10:50:00,42.58,42.62,42.48,42.48,43068.0,41.5856,41.6246,41.4879,41.4879,43068.0
2018-05-04 10:55:00,42.51,42.61,42.47,42.55,38159.0,41.5172,41.6149,41.4781,41.5563,38159.0
2018-05-04 11:00:00,42.54,42.59,42.43,42.45,46152.0,41.5465,41.5953,41.4391,41.4586,46152.0
2018-05-04 11:05:00,42.45,42.63,42.42,42.61,73900.0,41.4586,41.6344,41.4293,41.6149,73900.0
2018-05-04 11:10:00,42.61,42.72,42.61,42.72,45364.0,41.6149,41.7223,41.6149,41.7223,45364.0
2018-05-04 11:15:00,42.72,42.79,42.72,42.78,53078.0,41.7223,41.7907,41.7223,41.7809,53078.0
2018-05-04 11:20:00,42.79,42.86,42.78,42.85,42954.0,41.7907,41.859,41.7809,41.8493,42954.0
2018-05-04 11:25:00,42.85,42.9,42.85,42.9,52162.0,41.8493,41.8981,41.8493,41.8981,52162.0
2018-05-04 11:30:00,42.9,43.01,42.89,42.89,71986.0,41.8981,42.0055,41.8883,41.8883,71986.0
2018-05-04 11:35:00,42.88,42.95,42.87,42.89,39949.0,41.8786,41.9469,41.8688,41.8883,39949.0
2018-05-04 11:40:00,42.89,43.0,42.84,42.96,27795.0,41.8883,41.9958,41.8395,41.9567,27795.0
2018-05-04 11:45:00,42.96,42.99,42.86,42.9,33692.0,41.9567,41.986,41.859,41.8981,33692.0
2018-05-04 11:50:00,42.9,42.98,42.88,42.9,33015.0,41.8981,41.9762,41.8786,41.8981,33015.0
2018-05-04 11:55:00,42.9,43.0,42.83,42.95,34110.0,41.8981,41.9958,41.8297,41.9469,34110.0
2018-05-04 12:00:00,42.95,42.96,42.91,42.93,17940.0,41.9469,41.9567,41.9079,41.9274,17940.0
2018-05-04 12:05:00,42.93,42.94,42.89,42.9,24143.0,41.9274,41.9372,41.8883,41.8981,24143.0
2018-05-04 12:10:00,42.89,42.9,42.88,42.9,19105.0,41.8883,41.8981,41.8786,41.8981,19105.0
2018-05-04 12:15:00,42.9,42.93,42.87,42.91,30432.0,41.8981,41.9274,41.8688,41.9079,30432.0
2018-05-04 12:20:00,42.91,42.94,42.91,42.93,23769.0,41.9079,41.9372,41.9079,41.9274,23769.0
2018-05-04 12:25:00,42.93,42.95,42.88,42.94,27625.0,41.9274,41.9469,41.8786,41.9372,27625.0
2018-05-04 12:30:00,42.94,43.01,42.94,42.98,46065.0,41.9372,42.0055,41.9372,41.9762,46065.0
2018-05-04 12:35:00,42.98,43.01,42.97,43.01,55865.0,41.9762,42.0055,41.9665,42.0055,55865.0
2018-05-04 12:40:00,43.01,43.08,43.0,43.07,38810.0,42.0055,42.0739,41.9958,42.0641,38810.0
2018-05-04 12:45:00,43.07,43.14,43.05,43.13,47787.0,42.0641,42.1325,42.0446,42.1227,47787.0
2018-05-04 12:50:00,43.13,43.2,43.12,43.17,41070.0,42.1227,42.1911,42.113,42.1618,41070.0
2018-05-04 12:55:00,43.17,43.21,43.12,43.21,47117.0,42.1618,42.2009,42.113,42.2009,47117.0
2018-05-04 13:00:00,43.21,43.26,43.19,43.21,56329.0,42.2009,42.2497,42.1813,42.2009,56329.0
2018-05-04 13:05:00,43.21,43.27,43.2,43.24,30800.0,42.2009,42.2595,42.1911,42.2302,30800.0
2018-05-04 13:10:00,43.24,43.24,43.09,43.11,55516.0,42.2302,42.2302,42.0837,42.1032,55516.0
2018-05-04 13:15:00,43.11,43.17,43.11,43.12,34341.0,42.1032,42.1618,42.1032,42.113,34341.0
2018-05-04 13:20:00,43.13,43.17,43.11,43.17,23461.0,42.1227,42.1618,42.1032,42.1618,23461.0
2018-05-04 13:25:00,43.17,43.18,43.1,43.1,25371.0,42.1618,42.1716,42.0934,42.0934,25371.0
2018-05-04 13:30:00,43.1,43.17,43.1,43.14,30232.0,42.0934,42.1618,42.0934,42.1325,30232.0
2018-05-04 13:35:00,43.13,43.18,43.12,43.13,16445.0,42.1227,42.1716,42.113,42.1227,16445.0
2018-05-04 13:40:00,43.14,43.21,43.13,43.21,15656.0,42.1325,42.2009,42.1227,42.2009,15656.0
2018-05-04 13:45:00,43.21,43.23,43.19,43.2,48231.0,42.2009,42.2204,42.1813,42.1911,48231.0
2018-05-04 13:50:00,43.19,43.19,43.09,43.11,68912.0,42.1813,42.1813,42.0837,42.1032,68912.0
2018-05-04 13:55:00,43.12,43.24,43.11,43.22,75623.0,42.113,42.2302,42.1032,42.2106,75623.0
2018-05-04 14:00:00,43.22,43.35,43.2,43.34,57634.0,42.2106,42.3376,42.1911,42.3278,57634.0
2018-05-04 14:05:00,43.34,43.39,43.31,43.37,29270.0,42.3278,42.3767,42.2985,42.3571,29270.0
2018-05-04 14:10:00,43.37,43.4,43.35,43.35,37458.0,42.3571,42.3864,42.3376,42.3376,37458.0
2018-05-04 14:15:00,43.36,43.37,43.34,43.35,22038.0,42.3474,42.3571,42.3278,42.3376,22038.0
2018-05-04 14:20:00,43.36,43.42,43.35,43.41,32343.0,42.3474,42.406,42.3376,42.3962,32343.0
2018-05-04 14:25:00,43.41,43.45,43.4,43.43,25112.0,42.3962,42.4353,42.3864,42.4157,25112.0
2018-05-04 14:30:00,43.44,43.44,43.4,43.41,92244.0,42.4255,42.4255,42.3864,42.3962,92244.0
2018-05-04 14:35:00,43.4,43.42,43.34,43.37,39363.0,42.3864,42.406,42.3278,42.3571,39363.0
2018-05-04 14:40:00,43.37,43.43,43.36,43.41,29852.0,42.3571,42.4157,42.3474,42.3962,29852.0
2018-05-04 14:45:00,43.42,43.45,43.38,43.38,15936.0,42.406,42.4353,42.3669,42.3669,15936.0
2018-05-04 14:50:00,43.39,43.39,43.34,43.35,22074.0,42.3767,42.3767,42.3278,42.3376,22074.0
2018-05-04 14:55:00,43.34,43.36,43.24,43.24,30902.0,42.3278,42.3474,42.2302,42.2302,30902.0
2018-05-04 15:00:00,43.25,43.35,43.24,43.35,23961.0,42.2399,42.3376,42.2302,42.3376,23961.0
2018-05-04 15:05:00,43.35,43.38,43.31,43.34,31855.0,42.3376,42.3669,42.2985,42.3278,31855.0
2018-05-04 15:10:00,43.34,43.37,43.32,43.33,30507.0,42.3278,42.3571,42.3083,42.3181,30507.0
2018-05-04 15:15:00,43.33,43.36,43.32,43.35,32020.0,42.3181,42.3474,42.3083,42.3376,32020.0
2018-05-04 15:20:00,43.34,43.37,43.33,43.36,36486.0,42.3278,42.3571,42.3181,42.3474,36486.0
2018-05-04 15:25:00,43.35,43.38,43.35,43.37,48578.0,42.3376,42.3669,42.3376,42.3571,48578.0
2018-05-04 15:30:00,43.37,43.38,43.27,43.28,61360.0,42.3571,42.3669,42.2595,42.2692,61360.0
2018-05-04 15:35:00,43.29,43.3,43.18,43.18,49148.0,42.279,42.2888,42.1716,42.1716,49148.0
2018-05-04 15:40:00,43.19,43.24,43.17,43.23,61601.0,42.1813,42.2302,42.1618,42.2204,61601.0
2018-05-04 15:45:00,43.23,43.23,43.1,43.1,157064.0,42.2204,42.2204,42.0934,42.0934,157064.0
2018-05-04 15:50:00,43.11,43.11,42.93,43.0,265034.0,42.1032,42.1032,41.9274,41.9958,265034.0
2018-05-04 15:55:00,42.99,43.0,42.89,42.91,472652.0,41.986,41.9958,41.8883,41.9079,472652.0
2018-05-07 09:30:00,42.92,43.23,42.89,43.18,147536.0,42.0164,42.3199,41.987,42.2709,147536.0
2018-05-07 09:35:00,43.19,43.19,42.73,42.81,134074.0,42.2807,42.2807,41.8304,41.9087,134074.0
2018-05-07 09:40:00,42.81,42.81,42.58,42.64,92222.0,41.9087,41.9087,41.6836,41.7423,92222.0
2018-05-07 09:45:00,42.66,42.73,42.6,42.7,55872.0,41.7619,41.8304,41.7031,41.801,55872.0
2018-05-07 09:50:00,42.7,42.9,42.7,42.87,47808.0,41.801,41.9968,41.801,41.9675,47808.0
2018-05-07 09:55:00,42.88,42.96,42.87,42.94,35629.0,41.9772,42.0556,41.9675,42.036,35629.0
2018-05-07 10:00:00,42.94,42.98,42.88,42.96,27316.0,42.036,42.0751,41.9772,42.0556,27316.0
2018-05-07 10:05:00,42.97,42.99,42.72,42.77,43815.0,42.0654,42.0849,41.8206,41.8696,43815.0
2018-05-07 10:10:00,42.76,42.8,42.69,42.72,63739.0,41.8598,41.8989,41.7912,41.8206,63739.0
2018-05-07 10:15:00,42.72,42.76,42.71,42.72,55082.0,41.8206,41.8598,41.8108,41.8206,55082.0
2018-05-07 10:20:00,42.72,42.72,42.55,42.63,73464.0,41.8206,41.8206,41.6542,41.7325,73464.0
2018-05-07 10:25:00,42.63,42.65,42.56,42.64,68606.0,41.7325,41.7521,41.664,41.7423,68606.0
2018-05-07 10:30:00,42.64,42.71,42.64,42.71,31279.0,41.7423,41.8108,41.7423,41.8108,31279.0
2018-05-07 10:35:00,42.71,42.73,42.6,42.61,55244.0,41.8108,41.8304,41.7031,41.7129,55244.0
2018-05-07 10:40:00,42.61,42.7,42.59,42.69,40423.0,41.7129,41.801,41.6934,41.7912,40423.0
2018-05-07 10:45:00,42.7,42.72,42.65,42.7,47266.0,41.801,41.8206,41.7521,41.801,47266.0
2018-05-07 10:50:00,42.71,42.73,42.68,42.7,33867.0,41.8108,41.8304,41.7815,41.801,33867.0
2018-05-07 10:55:00,42.71,42.71,42.58,42.64,41590.0,41.8108,41.8108,41.6836,41.7423,41590.0
2018-05-07 11:00:00,42.64,42.65,42.5,42.51,67513.0,41.7423,41.7521,41.6052,41.615,67513.0
2018-05-07 11:05:00,42.5,42.54,42.45,42.5,48111.0,41.6052,41.6444,41.5563,41.6052,48111.0
2018-05-07 11:10:00,42.5,42.57,42.5,42.55,33517.0,41.6052,41.6738,41.6052,41.6542,33517.0
2018-05-07 11:15:00,42.55,42.65,42.55,42.6,45000.0,41.6542,41.7521,41.6542,41.7031,45000.0
2018-05-07 11:20:00,42.6,42.62,42.56,42.6,43621.0,41.7031,41.7227,41.664,41.7031,43621.0
2018-05-07 11:25:00,42.61,42.64,42.58,42.62,48233.0,41.7129,41.7423,41.6836,41.7227,48233.0
2018-05-07 11:30:00,42.62,42.64,42.51,42.53,44374.0,41.7227,41.7423,41.615,41.6346,44374.0
2018-05-07 11:35:00,42.53,42.55,42.48,42.49,44470.0,41.6346,41.6542,41.5857,41.5955,44470.0
2018-05-07 11:40:00,42.48,42.52,42.36,42.38,52256.0,41.5857,41.6248,41.4682,41.4878,52256.0
2018-05-07 11:45:00,42.38,42.39,42.28,42.33,75914.0,41.4878,41.4976,41.3899,41.4388,75914.0
2018-05-07 11:50:00,42.34,42.4,42.3,42.33,55110.0,41.4486,41.5074,41.4095,41.4388,55110.0
2018-05-07 11:55:00,42.33,42.42,42.32,42.41,49468.0,41.4388,41.5269,41.429,41.5171,49468.0
2018-05-07 12:00:00,42.42,42.47,42.41,42.47,63432.0,41.5269,41.5759,41.5171,41.5759,63432.0
2018-05-07 12:05:00,42.46,42.46,42.35,42.39,33335.0,41.5661,41.5661,41.4584,41.4976,33335.0
2018-05-07 12:10:00,42.4,42.43,42.38,42.38,25204.0,41.5074,41.5367,41.4878,41.4878,25204.0
2018-05-07 12:15:00,42.39,42.41,42.36,42.4,33944.0,41.4976,41.5171,41.4682,41.5074,33944.0
2018-05-07 12:20:00,42.4,42.44,42.31,42.32,37337.0,41.5074,41.5465,41.4192,41.429,37337.0
2018-05-07 12:25:00,42.33,42.33,42.26,42.29,65230.0,41.4388,41.4388,41.3703,41.3997,65230.0
2018-05-07 12:30:00,42.28,42.29,42.2,42.24,38265.0,41.3899,41.3997,41.3116,41.3507,38265.0
2018-05-07 12:35:00,42.25,42.27,42.23,42.26,33933.0,41.3605,41.3801,41.3409,41.3703,33933.0
2018-05-07 12:40:00,42.26,42.27,42.23,42.23,31603.0,41.3703,41.3801,41.3409,41.3409,31603.0
2018-05-07 12:45:00,42.23,42.28,42.22,42.24,43939.0,41.3409,41.3899,41.3311,41.3507,43939.0
2018-05-07 12:50:00,42.25,42.26,42.23,42.24,29624.0,41.3605,41.3703,41.3409,41.3507,29624.0
2018-05-07 12:55:00,42.24,42.25,42.19,42.22,32757.0,41.3507,41.3605,41.3018,41.3311,32757.0
2018-05-07 13:00:00,42.23,42.25,42.2,42.21,30302.0,41.3409,41.3605,41.3116,41.3214,30302.0
2018-05-07 13:05:00,42.21,42.22,42.12,42.15,40194.0,41.3214,41.3311,41.2332,41.2626,40194.0
2018-05-07 13:10:00,42.16,42.25,42.15,42.22,30099.0,41.2724,41.3605,41.2626,41.3311,30099.0
2018-05-07 13:15:00,42.22,42.26,42.18,42.26,36118.0,41.3311,41.3703,41.292,41.3703,36118.0
2018-05-07 13:20:00,42.27,42.36,42.26,42.27,34131.0,41.3801,41.4682,41.3703,41.3801,34131.0
2018-05-07 13:25:00,42.27,42.35,42.26,42.31,37983.0,41.3801,41.4584,41.3703,41.4192,37983.0
2018-05-07 13:30:00,42.31,42.33,42.24,42.27,28927.0,41.4192,41.4388,41.3507,41.3801,28927.0
2018-05-07 13:35:00,42.28,42.31,42.24,42.26,57504.0,41.3899,41.4192,41.3507,41.3703,57504.0
2018-05-07 13:40:00,42.26,42.27,42.24,42.25,24700.0,41.3703,41.3801,41.3507,41.3605,24700.0
2018-05-07 13:45:00,42.25,42.29,42.24,42.26,30434.0,41.3605,41.3997,41.3507,41.3703,30434.0
2018-05-07 13:50:00,42.27,42.28,42.23,42.25,31965.0,41.3801,41.3899,41.3409,41.3605,31965.0
2018-05-07 13:55:00,42.24,42.32,42.24,42.28,67423.0,41.3507,41.429,41.3507,41.3899,67423.0
2018-05-07 14:00:00,42.27,42.29,42.23,42.24,34410.0,41.3801,41.3997,41.3409,41.3507,34410.0
2018-05-07 14:05:00,42.25,42.26,42.24,42.26,35595.0,41.3605,41.3703,41.3507,41.3703,35595.0
2018-05-07 14:10:00,42.26,42.31,42.25,42.3,34443.0,41.3703,41.4192,41.3605,41.4095,34443.0
2018-05-07 14:15:00,42.31,42.36,42.28,42.34,32831.0,41.4192,41.4682,41.3899,41.4486,32831.0
2018-05-07 14:20:00,42.34,42.36,42.33,42.34,36799.0,41.4486,41.4682,41.4388,41.4486,36799.0
2018-05-07 14:25:00,42.34,42.34,42.25,42.27,33632.0,41.4486,41.4486,41.3605,41.3801,33632.0
2018-05-07 14:30:00,42.27,42.32,42.26,42.28,31331.0,41.3801,41.429,41.3703,41.3899,31331.0
2018-05-07 14:35:00,42.28,42.29,42.19,42.21,46914.0,41.3899,41.3997,41.3018,41.3214,46914.0
2018-05-07 14:40:00,42.21,42.33,42.21,42.32,49250.0,41.3214,41.4388,41.3214,41.429,49250.0
2018-05-07 14:45:00,42.33,42.41,42.31,42.36,78068.0,41.4388,41.5171,41.4192,41.4682,78068.0
2018-05-07 14:50:00,42.36,42.39,42.31,42.36,42322.0,41.4682,41.4976,41.4192,41.4682,42322.0
2018-05-07 14:55:00,42.35,42.38,42.26,42.32,49429.0,41.4584,41.4878,41.3703,41.429,49429.0
2018-05-07 15:00:00,42.31,42.34,42.22,42.34,116252.0,41.4192,41.4486,41.3311,41.4486,116252.0
2018-05-07 15:05:00,42.35,42.41,42.34,42.4,68570.0,41.4584,41.5171,41.4486,41.5074,68570.0
2018-05-07 15:10:00,42.4,42.44,42.29,42.29,73277.0,41.5074,41.5465,41.3997,41.3997,73277.0
2018-05-07 15:15:00,42.29,42.35,42.26,42.31,62972.0,41.3997,41.4584,41.3703,41.4192,62972.0
2018-05-07 15:20:00,42.32,42.33,42.27,42.32,67734.0,41.429,41.4388,41.3801,41.429,67734.0
2018-05-07 15:25:00,42.32,42.44,42.31,42.44,74159.0,41.429,41.5465,41.4192,41.5465,74159.0
2018-05-07 15:30:00,42.43,42.43,42.35,42.38,87856.0,41.5367,41.5367,41.4584,41.4878,87856.0
2018-05-07 15:35:00,42.38,42.44,42.37,42.41,69641.0,41.4878,41.5465,41.478,41.5171,69641.0
2018-05-07 15:40:00,42.41,42.45,42.38,42.39,90114.0,41.5171,41.5563,41.4878,41.4976,90114.0
2018-05-07 15:45:00,42.39,42.4,42.32,42.37,161441.0,41.4976,41.5074,41.429,41.478,161441.0
2018-05-07 15:50:00,42.39,42.4,42.29,42.35,157991.0,41.4976,41.5074,41.3997,41.4584,157991.0
2018-05-07 15:55:00,42.34,42.45,42.25,42.44,256384.0,41.4486,41.5563,41.3605,41.5465,256384.0
2018-05-08 09:30:00,42.33,42.5,42.33,42.49,91511.0,41.4388,41.6052,41.4388,41.5955,91511.0
2018-05-08 09:35:00,42.49,42.6,42.49,42.55,49175.0,41.5955,41.7031,41.5955,41.6542,49175.0
2018-05-08 09:40:00,42.54,42.61,42.39,42.46,59594.0,41.6444,41.7129,41.4976,41.5661,59594.0
2018-05-08 09:45:00,42.46,42.51,42.41,42.44,85364.0,41.5661,41.615,41.5171,41.5465,85364.0
2018-05-08 09:50:00,42.44,42.72,42.43,42.7,100419.0,41.5465,41.8206,41.5367,41.801,100419.0
2018-05-08 09:55:00,42.7,42.7,42.47,42.51,50762.0,41.801,41.801,41.5759,41.615,50762.0
2018-05-08 10:00:00,42.51,42.66,42.49,42.63,82602.0,41.615,41.7619,41.5955,41.7325,82602.0
2018-05-08 10:05:00,42.61,42.64,42.5,42.59,61350.0,41.7129,41.7423,41.6052,41.6934,61350.0
2018-05-08 10:10:00,42.6,42.65,42.55,42.56,67052.0,41.7031,41.7521,41.6542,41.664,67052.0
2018-05-08 10:15:00,42.56,42.62,42.54,42.6,31248.0,41.664,41.7227,41.6444,41.7031,31248.0
2018-05-08 10:20:00,42.59,42.68,42.58,42.63,58663.0,41.6934,41.7815,41.6836,41.7325,58663.0
2018-05-08 10:25:00,42.63,42.7,42.61,42.7,40638.0,41.7325,41.801,41.7129,41.801,40638.0
2018-05-08 10:30:00,42.7,42.8,42.7,42.78,36201.0,41.801,41.8989,41.801,41.8794,36201.0
2018-05-08 10:35:00,42.78,42.83,42.78,42.78,44176.0,41.8794,41.9283,41.8794,41.8794,44176.0
2018-05-08 10:40:00,42.78,42.79,42.69,42.72,62565.0,41.8794,41.8891,41.7912,41.8206,62565.0
2018-05-08 10:45:00,42.71,42.71,42.5,42.65,164057.0,41.8108,41.8108,41.6052,41.7521,164057.0
2018-05-08 10:50:00,42.65,42.82,42.65,42.77,93392.0,41.7521,41.9185,41.7521,41.8696,93392.0
2018-05-08 10:55:00,42.77,42.91,42.77,42.86,113981.0,41.8696,42.0066,41.8696,41.9577,113981.0
2018-05-08 11:00:00,42.85,42.93,42.82,42.93,174429.0,41.9479,42.0262,41.9185,42.0262,174429.0
2018-05-08 11:05:00,42.92,43.09,42.92,43.05,140092.0,42.0164,42.1828,42.0164,42.1437,140092.0
2018-05-08 11:10:00,43.05,43.59,43.05,43.55,277858.0,42.1437,42.6723,42.1437,42.6331,277858.0
2018-05-08 11:15:00,43.55,43.81,43.52,43.66,253903.0,42.6331,42.8877,42.6038,42.7408,253903.0
2018-05-08 11:20:00,43.66,43.93,43.65,43.79,192419.0,42.7408,43.0051,42.731,42.8681,192419.0
2018-05-08 11:25:00,43.78,44.01,43.76,43.91,216972.0,42.8583,43.0835,42.8387,42.9856,216972.0
2018-05-08 11:30:00,43.91,43.92,43.66,43.66,145453.0,42.9856,42.9954,42.7408,42.7408,145453.0
2018-05-08 11:35:00,43.67,43.7,43.35,43.36,220484.0,42.7506,42.78,42.4374,42.4471,220484.0
2018-05-08 11:40:00,43.36,43.7,43.35,43.66,199657.0,42.4471,42.78,42.4374,42.7408,199657.0
2018-05-08 11:45:00,43.66,43.82,43.62,43.62,131928.0,42.7408,42.8975,42.7017,42.7017,131928.0
2018-05-08 11:50:00,43.61,43.65,43.47,43.49,207302.0,42.6919,42.731,42.5548,42.5744,207302.0
2018-05-08 11:55:00,43.49,43.49,43.32,43.38,84844.0,42.5744,42.5744,42.408,42.4667,84844.0
2018-05-08 12:00:00,43.38,43.43,43.36,43.41,70181.0,42.4667,42.5157,42.4471,42.4961,70181.0
2018-05-08 12:05:00,43.41,43.43,43.37,43.4,53750.0,42.4961,42.5157,42.4569,42.4863,53750.0
2018-05-08 12:10:00,43.39,43.4,43.25,43.31,59693.0,42.4765,42.4863,42.3395,42.3982,59693.0
2018-05-08 12:15:00,43.29,43.37,43.18,43.22,71184.0,42.3786,42.4569,42.2709,42.3101,71184.0
2018-05-08 12:20:00,43.22,43.28,43.19,43.28,57217.0,42.3101,42.3688,42.2807,42.3688,57217.0
2018-05-08 12:25:00,43.28,43.31,43.11,43.17,97350.0,42.3688,42.3982,42.2024,42.2611,97350.0
2018-05-08 12:30:00,43.18,43.25,43.11,43.12,63401.0,42.2709,42.3395,42.2024,42.2122,63401.0
2018-05-08 12:35:00,43.11,43.19,43.09,43.15,47672.0,42.2024,42.2807,42.1828,42.2416,47672.0
2018-05-08 12:40:00,43.14,43.15,43.08,43.13,45544.0,42.2318,42.2416,42.173,42.222,45544.0
2018-05-08 12:45:00,43.12,43.18,43.11,43.12,50690.0,42.2122,42.2709,42.2024,42.2122,50690.0
2018-05-08 12:50:00,43.12,43.19,42.98,43.01,62649.0,42.2122,42.2807,42.0751,42.1045,62649.0
2018-05-08 12:55:00,43.02,43.12,42.88,43.1,122228.0,42.1143,42.2122,41.9772,42.1926,122228.0
2018-05-08 13:00:00,43.1,43.26,43.06,43.11,117534.0,42.1926,42.3492,42.1535,42.2024,117534.0
2018-05-08 13:05:00,43.11,43.12,43.02,43.02,31570.0,42.2024,42.2122,42.1143,42.1143,31570.0
2018-05-08 13:10:00,43.02,43.02,42.92,42.95,38036.0,42.1143,42.1143,42.0164,42.0458,38036.0
2018-05-08 13:15:00,42.96,43.0,42.91,42.98,25764.0,42.0556,42.0947,42.0066,42.0751,25764.0
2018-05-08 13:20:00,42.98,43.03,42.96,43.01,21505.0,42.0751,42.1241,42.0556,42.1045,21505.0
2018-05-08 13:25:00,43.02,43.12,42.98,43.08,31787.0,42.1143,42.2122,42.0751,42.173,31787.0
2018-05-08 13:30:00,43.09,43.1,43.05,43.06,33807.0,42.1828,42.1926,42.1437,42.1535,33807.0
2018-05-08 13:35:00,43.07,43.09,43.05,43.05,17153.0,42.1632,42.1828,42.1437,42.1437,17153.0
2018-05-08 13:40:00,43.05,43.11,43.04,43.11,28794.0,42.1437,42.2024,42.1339,42.2024,28794.0
2018-05-08 13:45:00,43.11,43.16,43.08,43.1,52015.0,42.2024,42.2514,42.173,42.1926,52015.0
2018-05-08 13:50:00,43.09,43.13,43.08,43.12,21282.0,42.1828,42.222,42.173,42.2122,21282.0
2018-05-08 13:55:00,43.11,43.11,42.95,42.99,26553.0,42.2024,42.2024,42.0458,42.0849,26553.0
2018-05-08 14:00:00,43.0,43.05,42.98,43.02,45605.0,42.0947,42.1437,42.0751,42.1143,45605.0
2018-05-08 14:05:00,43.02,43.04,42.91,42.91,30165.0,42.1143,42.1339,42.0066,42.0066,30165.0
2018-05-08 14:10:00,42.89,42.92,42.78,42.83,56417.0,41.987,42.0164,41.8794,41.9283,56417.0
2018-05-08 14:15:00,42.82,42.88,42.76,42.79,32872.0,41.9185,41.9772,41.8598,41.8891,32872.0
2018-05-08 14:20:00,42.81,42.81,42.7,42.77,88994.0,41.9087,41.9087,41.801,41.8696,88994.0
2018-05-08 14:25:00,42.78,42.85,42.76,42.85,72308.0,41.8794,41.9479,41.8598,41.9479,72308.0
2018-05-08 14:30:00,42.84,42.86,42.73,42.76,42329.0,41.9381,41.9577,41.8304,41.8598,42329.0
2018-05-08 14:35:00,42.77,42.8,42.63,42.65,43896.0,41.8696,41.8989,41.7325,41.7521,43896.0
2018-05-08 14:40:00,42.64,42.67,42.57,42.6,55537.0,41.7423,41.7717,41.6738,41.7031,55537.0
2018-05-08 14:45:00,42.59,42.72,42.58,42.69,96599.0,41.6934,41.8206,41.6836,41.7912,96599.0
2018-05-08 14:50:00,42.69,42.78,42.68,42.72,51639.0,41.7912,41.8794,41.7815,41.8206,51639.0
2018-05-08 14:55:00,42.71,42.71,42.56,42.57,36916.0,41.8108,41.8108,41.664,41.6738,36916.0
2018-05-08 15:00:00,42.58,42.67,42.54,42.66,57345.0,41.6836,41.7717,41.6444,41.7619,57345.0
2018-05-08 15:05:00,42.67,42.78,42.66,42.76,51873.0,41.7717,41.8794,41.7619,41.8598,51873.0
2018-05-08 15:10:00,42.76,43.8,42.74,42.83,53438.0,41.8598,42.8779,41.8402,41.9283,53438.0
2018-05-08 15:15:00,42.83,42.88,42.79,42.81,45525.0,41.9283,41.9772,41.8891,41.9087,45525.0
2018-05-08 15:20:00,42.82,42.87,42.82,42.84,64416.0,41.9185,41.9675,41.9185,41.9381,64416.0
2018-05-08 15:25:00,42.84,42.9,42.82,42.88,54043.0,41.9381,41.9968,41.9185,41.9772,54043.0
2018-05-08 15:30:00,42.89,42.94,42.86,42.91,56397.0,41.987,42.036,41.9577,42.0066,56397.0
2018-05-08 15:35:00,42.9,42.95,42.9,42.92,48891.0,41.9968,42.0458,41.9968,42.0164,48891.0
2018-05-08 15:40:00,42.92,42.94,42.84,42.84,101923.0,42.0164,42.036,41.9381,41.9381,101923.0
2018-05-08 15:45:00,42.84,42.93,42.8,42.93,140343.0,41.9381,42.0262,41.8989,42.0262,140343.0
2018-05-08 15:50:00,42.98,43.06,42.92,42.93,145185.0,42.0751,42.1535,42.0164,42.0262,145185.0
2018-05-08 15:55:00,42.93,43.01,42.93,43.0,209668.0,42.0262,42.1045,42.0262,42.0947,209668.0
2018-05-09 09:30:00,42.93,42.99,42.76,42.95,118513.0,42.0262,42.0849,41.8598,42.0458,118513.0
2018-05-09 09:35:00,42.94,43.06,42.84,42.85,79316.0,42.036,42.1535,41.9381,41.9479,79316.0
2018-05-09 09:40:00,42.86,42.99,42.81,42.86,103508.0,41.9577,42.0849,41.9087,41.9577,103508.0
2018-05-09 09:45:00,42.88,42.89,42.76,42.86,72198.0,41.9772,41.987,41.8598,41.9577,72198.0
2018-05-09 09:50:00,42.86,42.89,42.8,42.82,58719.0,41.9577,41.987,41.8989,41.9185,58719.0
2018-05-09 09:55:00,42.82,42.96,42.78,42.93,105963.0,41.9185,42.0556,41.8794,42.0262,105963.0
2018-05-09 10:00:00,42.92,43.14,42.91,43.1,143814.0,42.0164,42.2318,42.0066,42.1926,143814.0
2018-05-09 10:05:00,43.1,43.16,43.0,43.0,83203.0,42.1926,42.2514,42.0947,42.0947,83203.0
2018-05-09 10:10:00,42.99,42.99,42.86,42.92,46763.0,42.0849,42.0849,41.9577,42.0164,46763.0
2018-05-09 10:15:00,42.91,42.91,42.71,42.71,88735.0,42.0066,42.0066,41.8108,41.8108,88735.0
2018-05-09 10:20:00,42.71,42.71,42.53,42.55,100607.0,41.8108,41.8108,41.6346,41.6542,100607.0
2018-05-09 10:25:00,42.56,42.57,42.42,42.48,113144.0,41.664,41.6738,41.5269,41.5857,113144.0
2018-05-09 10:30:00,42.49,42.58,42.43,42.5,97899.0,41.5955,41.6836,41.5367,41.6052,97899.0
2018-05-09 10:35:00,42.5,42.5,42.44,42.49,97262.0,41.6052,41.6052,41.5465,41.5955,97262.0
2018-05-09 10:40:00,42.49,42.5,42.45,42.48,82965.0,41.5955,41.6052,41.5563,41.5857,82965.0
2018-05-09 10:45:00,42.48,42.59,42.44,42.57,96748.0,41.5857,41.6934,41.5465,41.6738,96748.0
2018-05-09 10:50:00,42.57,42.6,42.55,42.55,70514.0,41.6738,41.7031,41.6542,41.6542,70514.0
2018-05-09 10:55:00,42.55,42.6,42.5,42.52,66181.0,41.6542,41.7031,41.6052,41.6248,66181.0
2018-05-09 11:00:00,42.52,42.6,42.48,42.48,79501.0,41.6248,41.7031,41.5857,41.5857,79501.0
2018-05-09 11:05:00,42.48,42.48,42.41,42.46,64589.0,41.5857,41.5857,41.5171,41.5661,64589.0
2018-05-09 11:10:00,42.45,42.48,42.38,42.45,40287.0,41.5563,41.5857,41.4878,41.5563,40287.0
2018-05-09 11:15:00,42.44,42.57,42.44,42.57,35214.0,41.5465,41.6738,41.5465,41.6738,35214.0
2018-05-09 11:20:00,42.56,42.56,42.47,42.47,62120.0,41.664,41.664,41.5759,41.5759,62120.0
2018-05-09 11:25:00,42.47,42.54,42.11,42.37,365001.0,41.5759,41.6444,41.2235,41.478,365001.0
2018-05-09 11:30:00,42.38,42.43,42.1,42.11,133033.0,41.4878,41.5367,41.2137,41.2235,133033.0
2018-05-09 11:35:00,42.11,42.26,42.11,42.24,84387.0,41.2235,41.3703,41.2235,41.3507,84387.0
2018-05-09 11:40:00,42.24,42.25,42.14,42.14,60639.0,41.3507,41.3605,41.2528,41.2528,60639.0
2018-05-09 11:45:00,42.15,42.17,41.95,41.95,166035.0,41.2626,41.2822,41.0668,41.0668,166035.0
2018-05-09 11:50:00,41.96,42.07,41.93,42.02,106643.0,41.0766,41.1843,41.0472,41.1354,106643.0
2018-05-09 11:55:00,42.02,42.13,42.01,42.03,86952.0,41.1354,41.243,41.1256,41.1451,86952.0
2018-05-09 12:00:00,42.03,42.08,42.02,42.06,51113.0,41.1451,41.1941,41.1354,41.1745,51113.0
2018-05-09 12:05:00,42.06,42.07,42.0,42.02,57536.0,41.1745,41.1843,41.1158,41.1354,57536.0
2018-05-09 12:10:00,42.01,42.06,42.0,42.03,47296.0,41.1256,41.1745,41.1158,41.1451,47296.0
2018-05-09 12:15:00,42.03,42.05,41.89,41.93,72076.0,41.1451,41.1647,41.0081,41.0472,72076.0
2018-05-09 12:20:00,41.92,42.1,41.9,42.09,58809.0,41.0375,41.2137,41.0179,41.2039,58809.0
2018-05-09 12:25:00,42.09,42.13,42.03,42.04,68408.0,41.2039,41.243,41.1451,41.1549,68408.0
2018-05-09 12:30:00,42.05,42.08,42.03,42.07,53115.0,41.1647,41.1941,41.1451,41.1843,53115.0
2018-05-09 12:35:00,42.07,42.09,42.02,42.03,57492.0,41.1843,41.2039,41.1354,41.1451,57492.0
2018-05-09 12:40:00,42.03,42.07,42.02,42.05,43064.0,41.1451,41.1843,41.1354,41.1647,43064.0
2018-05-09 12:45:00,42.05,42.11,42.05,42.1,69633.0,41.1647,41.2235,41.1647,41.2137,69633.0
2018-05-09 12:50:00,42.1,42.11,42.07,42.07,48598.0,41.2137,41.2235,41.1843,41.1843,48598.0
2018-05-09 12:55:00,42.08,42.08,41.93,41.96,106655.0,41.1941,41.1941,41.0472,41.0766,106655.0
2018-05-09 13:00:00,41.98,42.02,41.91,41.93,49361.0,41.0962,41.1354,41.0277,41.0472,49361.0
2018-05-09 13:05:00,41.92,42.06,41.91,42.03,46648.0,41.0375,41.1745,41.0277,41.1451,46648.0
2018-05-09 13:10:00,42.04,42.06,41.99,41.99,30356.0,41.1549,41.1745,41.106,41.106,30356.0
2018-05-09 13:15:00,41.99,42.0,41.92,41.97,61203.0,41.106,41.1158,41.0375,41.0864,61203.0
2018-05-09 13:20:00,41.97,42.02,41.97,41.99,83367.0,41.0864,41.1354,41.0864,41.106,83367.0
2018-05-09 13:25:00,41.98,41.99,41.92,41.98,46004.0,41.0962,41.106,41.0375,41.0962,46004.0
2018-05-09 13:30:00,41.98,41.99,41.91,41.91,58798.0,41.0962,41.106,41.0277,41.0277,58798.0
2018-05-09 13:35:00,41.91,41.92,41.83,41.84,107257.0,41.0277,41.0375,40.9494,40.9591,107257.0
2018-05-09 13:40:00,41.84,41.88,41.83,41.84,56247.0,40.9591,40.9983,40.9494,40.9591,56247.0
2018-05-09 13:45:00,41.84,41.95,41.8,41.95,55202.0,40.9591,41.0668,40.92,41.0668,55202.0
2018-05-09 13:50:00,41.95,42.0,41.87,41.88,56266.0,41.0668,41.1158,40.9885,40.9983,56266.0
2018-05-09 13:55:00,41.88,41.93,41.87,41.89,76838.0,40.9983,41.0472,40.9885,41.0081,76838.0
2018-05-09 14:00:00,41.89,41.97,41.88,41.96,64129.0,41.0081,41.0864,40.9983,41.0766,64129.0
2018-05-09 14:05:00,41.96,41.99,41.91,41.98,68373.0,41.0766,41.106,41.0277,41.0962,68373.0
2018-05-09 14:10:00,41.99,42.04,41.97,42.01,83163.0,41.106,41.1549,41.0864,41.1256,83163.0
2018-05-09 14:15:00,42.02,42.03,41.99,42.01,48333.0,41.1354,41.1451,41.106,41.1256,48333.0
2018-05-09 14:20:00,42.01,42.04,41.96,42.01,40314.0,41.1256,41.1549,41.0766,41.1256,40314.0
2018-05-09 14:25:00,42.02,42.04,41.98,42.03,32066.0,41.1354,41.1549,41.0962,41.1451,32066.0
2018-05-09 14:30:00,42.04,42.05,42.0,42.02,38000.0,41.1549,41.1647,41.1158,41.1354,38000.0
2018-05-09 14:35:00,42.02,42.05,41.99,42.0,42763.0,41.1354,41.1647,41.106,41.1158,42763.0
2018-05-09 14:40:00,42.0,42.0,41.98,41.98,37776.0,41.1158,41.1158,41.0962,41.0962,37776.0
2018-05-09 14:45:00,41.98,42.0,41.97,41.97,73908.0,41.0962,41.1158,41.0864,41.0864,73908.0
2018-05-09 14:50:00,41.98,42.0,41.95,41.95,42454.0,41.0962,41.1158,41.0668,41.0668,42454.0
2018-05-09 14:55:00,41.95,41.96,41.83,41.91,89152.0,41.0668,41.0766,40.9494,41.0277,89152.0
2018-05-09 15:00:00,41.9,41.9,41.85,41.85,54328.0,41.0179,41.0179,40.9689,40.9689,54328.0
2018-05-09 15:05:00,41.85,41.88,41.76,41.8,139209.0,40.9689,40.9983,40.8808,40.92,139209.0
2018-05-09 15:10:00,41.8,41.81,41.76,41.77,67998.0,40.92,40.9298,40.8808,40.8906,67998.0
2018-05-09 15:15:00,41.77,41.81,41.65,41.69,114624.0,40.8906,40.9298,40.7731,40.8123,114624.0
2018-05-09 15:20:00,41.69,41.71,41.64,41.7,107598.0,40.8123,40.8319,40.7634,40.8221,107598.0
2018-05-09 15:25:00,41.7,41.71,41.65,41.7,93696.0,40.8221,40.8319,40.7731,40.8221,93696.0
2018-05-09 15:30:00,41.7,41.72,41.67,41.69,123667.0,40.8221,40.8417,40.7927,40.8123,123667.0
2018-05-09 15:35:00,41.69,41.71,41.63,41.64,231824.0,40.8123,40.8319,40.7536,40.7634,231824.0
2018-05-09 15:40:00,41.63,41.66,41.59,41.65,181921.0,40.7536,40.7829,40.7144,40.7731,181921.0
2018-05-09 15:45:00,41.65,41.66,41.48,41.49,413266.0,40.7731,40.7829,40.6067,40.6165,413266.0
2018-05-09 15:50:00,41.49,41.54,41.47,41.5,300996.0,40.6165,40.6655,40.5969,40.6263,300996.0
2018-05-09 15:55:00,41.5,41.51,41.48,41.5,476486.0,40.6263,40.6361,40.6067,40.6263,476486.0
2018-05-10 09:30:00,41.51,41.79,41.51,41.76,224249.0,40.6361,40.9102,40.6361,40.8808,224249.0
2018-05-10 09:35:00,41.74,41.82,41.69,41.76,109983.0,40.8612,40.9396,40.8123,40.8808,109983.0
2018-05-10 09:40:00,41.77,41.97,41.76,41.93,107815.0,40.8906,41.0864,40.8808,41.0472,107815.0
2018-05-10 09:45:00,41.93,42.02,41.85,42.0,147661.0,41.0472,41.1354,40.9689,41.1158,147661.0
2018-05-10 09:50:00,42.0,42.01,41.93,41.98,253668.0,41.1158,41.1256,41.0472,41.0962,253668.0
2018-05-10 09:55:00,41.99,42.02,41.98,42.0,333557.0,41.106,41.1354,41.0962,41.1158,333557.0
2018-05-10 10:00:00,42.0,42.21,41.98,42.1,375608.0,41.1158,41.3214,41.0962,41.2137,375608.0
2018-05-10 10:05:00,42.1,42.24,42.07,42.1,435266.0,41.2137,41.3507,41.1843,41.2137,435266.0
2018-05-10 10:10:00,42.1,42.12,42.04,42.04,102423.0,41.2137,41.2332,41.1549,41.1549,102423.0
2018-05-10 10:15:00,42.05,42.06,41.87,42.02,135207.0,41.1647,41.1745,40.9885,41.1354,135207.0
2018-05-10 10:20:00,42.02,42.03,41.89,41.9,82262.0,41.1354,41.1451,41.0081,41.0179,82262.0
2018-05-10 10:25:00,41.91,42.03,41.91,42.01,60410.0,41.0277,41.1451,41.0277,41.1256,60410.0
2018-05-10 10:30:00,42.01,42.06,42.0,42.02,79283.0,41.1256,41.1745,41.1158,41.1354,79283.0
2018-05-10 10:35:00,42.02,42.12,41.98,42.11,61736.0,41.1354,41.2332,41.0962,41.2235,61736.0
2018-05-10 10:40:00,42.1,42.13,42.04,42.08,108769.0,41.2137,41.243,41.1549,41.1941,108769.0
2018-05-10 10:45:00,42.08,42.15,42.07,42.15,106189.0,41.1941,41.2626,41.1843,41.2626,106189.0
2018-05-10 10:50:00,42.15,42.33,42.13,42.32,181354.0,41.2626,41.4388,41.243,41.429,181354.0
2018-05-10 10:55:00,42.31,42.33,42.22,42.25,291822.0,41.4192,41.4388,41.3311,41.3605,291822.0
2018-05-10 11:00:00,42.26,42.31,42.2,42.23,46119.0,41.3703,41.4192,41.3116,41.3409,46119.0
2018-05-10 11:05:00,42.23,42.29,42.23,42.24,31664.0,41.3409,41.3997,41.3409,41.3507,31664.0
2018-05-10 11:10:00,42.24,42.26,42.18,42.23,43641.0,41.3507,41.3703,41.292,41.3409,43641.0
2018-05-10 11:15:00,42.24,42.25,42.2,42.22,24132.0,41.3507,41.3605,41.3116,41.3311,24132.0
2018-05-10 11:20:00,42.22,42.23,42.14,42.15,24004.0,41.3311,41.3409,41.2528,41.2626,24004.0
2018-05-10 11:25:00,42.14,42.29,42.14,42.28,66802.0,41.2528,41.3997,41.2528,41.3899,66802.0
2018-05-10 11:30:00,42.28,42.38,42.28,42.35,72790.0,41.3899,41.4878,41.3899,41.4584,72790.0
2018-05-10 11:35:00,42.36,42.36,42.31,42.32,31160.0,41.4682,41.4682,41.4192,41.429,31160.0
2018-05-10 11:40:00,42.32,42.36,42.31,42.33,39849.0,41.429,41.4682,41.4192,41.4388,39849.0
2018-05-10 11:45:00,42.32,42.44,42.3,42.43,107782.0,41.429,41.5465,41.4095,41.5367,107782.0
2018-05-10 11:50:00,42.43,42.44,42.34,42.34,38360.0,41.5367,41.5465,41.4486,41.4486,38360.0
2018-05-10 11:55:00,42.34,42.35,42.23,42.25,77984.0,41.4486,41.4584,41.3409,41.3605,77984.0
2018-05-10 12:00:00,42.25,42.37,42.21,42.33,100578.0,41.3605,41.478,41.3214,41.4388,100578.0
2018-05-10 12:05:00,42.32,42.34,42.26,42.31,41002.0,41.429,41.4486,41.3703,41.4192,41002.0
2018-05-10 12:10:00,42.31,42.37,42.29,42.35,48288.0,41.4192,41.478,41.3997,41.4584,48288.0
2018-05-10 12:15:00,42.35,42.37,42.32,42.35,28772.0,41.4584,41.478,41.429,41.4584,28772.0
2018-05-10 12:20:00,42.35,42.37,42.31,42.31,67467.0,41.4584,41.478,41.4192,41.4192,67467.0
2018-05-10 12:25:00,42.32,42.45,42.31,42.43,42946.0,41.429,41.5563,41.4192,41.5367,42946.0
2018-05-10 12:30:00,42.42,42.43,42.36,42.43,43573.0,41.5269,41.5367,41.4682,41.5367,43573.0
2018-05-10 12:35:00,42.42,42.46,42.4,42.41,39965.0,41.5269,41.5661,41.5074,41.5171,39965.0
2018-05-10 12:40:00,42.4,42.42,42.36,42.42,37844.0,41.5074,41.5269,41.4682,41.5269,37844.0
2018-05-10 12:45:00,42.41,42.45,42.41,42.45,46586.0,41.5171,41.5563,41.5171,41.5563,46586.0
2018-05-10 12:50:00,42.45,42.45,42.39,42.41,24207.0,41.5563,41.5563,41.4976,41.5171,24207.0
2018-05-10 12:55:00,42.41,42.44,42.37,42.39,31217.0,41.5171,41.5465,41.478,41.4976,31217.0
2018-05-10 13:00:00,42.39,42.41,42.28,42.28,68621.0,41.4976,41.5171,41.3899,41.3899,68621.0
2018-05-10 13:05:00,42.28,42.38,42.28,42.38,18896.0,41.3899,41.4878,41.3899,41.4878,18896.0
2018-05-10 13:10:00,42.39,42.41,42.34,42.36,48160.0,41.4976,41.5171,41.4486,41.4682,48160.0
2018-05-10 13:15:00,42.36,42.39,42.33,42.35,31870.0,41.4682,41.4976,41.4388,41.4584,31870.0
2018-05-10 13:20:00,42.34,42.36,42.33,42.33,27636.0,41.4486,41.4682,41.4388,41.4388,27636.0
2018-05-10 13:25:00,42.33,42.37,42.32,42.34,49049.0,41.4388,41.478,41.429,41.4486,49049.0
2018-05-10 13:30:00,42.33,42.42,42.3,42.41,28796.0,41.4388,41.5269,41.4095,41.5171,28796.0
2018-05-10 13:35:00,42.4,42.4,42.32,42.32,17733.0,41.5074,41.5074,41.429,41.429,17733.0
2018-05-10 13:40:00,42.31,42.34,42.3,42.31,28744.0,41.4192,41.4486,41.4095,41.4192,28744.0
2018-05-10 13:45:00,42.31,42.32,42.28,42.31,115219.0,41.4192,41.429,41.3899,41.4192,115219.0
2018-05-10 13:50:00,42.3,42.38,42.27,42.34,55815.0,41.4095,41.4878,41.3801,41.4486,55815.0
2018-05-10 13:55:00,42.34,42.35,42.28,42.3,57839.0,41.4486,41.4584,41.3899,41.4095,57839.0
2018-05-10 14:00:00,42.3,42.31,42.25,42.26,30697.0,41.4095,41.4192,41.3605,41.3703,30697.0
2018-05-10 14:05:00,42.25,42.26,42.2,42.2,33119.0,41.3605,41.3703,41.3116,41.3116,33119.0
2018-05-10 14:10:00,42.19,42.22,42.17,42.22,28432.0,41.3018,41.3311,41.2822,41.3311,28432.0
2018-05-10 14:15:00,42.21,42.23,42.17,42.19,363231.0,41.3214,41.3409,41.2822,41.3018,363231.0
2018-05-10 14:20:00,42.18,42.22,42.12,42.21,29764.0,41.292,41.3311,41.2332,41.3214,29764.0
2018-05-10 14:25:00,42.23,42.23,42.17,42.2,35044.0,41.3409,41.3409,41.2822,41.3116,35044.0
2018-05-10 14:30:00,42.19,42.19,42.12,42.15,33869.0,41.3018,41.3018,41.2332,41.2626,33869.0
2018-05-10 14:35:00,42.15,42.15,42.01,42.03,36406.0,41.2626,41.2626,41.1256,41.1451,36406.0
2018-05-10 14:40:00,42.03,42.08,41.99,42.06,84487.0,41.1451,41.1941,41.106,41.1745,84487.0
2018-05-10 14:45:00,42.07,42.09,42.04,42.05,88682.0,41.1843,41.2039,41.1549,41.1647,88682.0
2018-05-10 14:50:00,42.05,42.07,42.02,42.03,208834.0,41.1647,41.1843,41.1354,41.1451,208834.0
2018-05-10 14:55:00,42.04,42.15,42.03,42.14,50637.0,41.1549,41.2626,41.1451,41.2528,50637.0
2018-05-10 15:00:00,42.13,42.16,42.07,42.08,51164.0,41.243,41.2724,41.1843,41.1941,51164.0
2018-05-10 15:05:00,42.09,42.1,42.04,42.07,183130.0,41.2039,41.2137,41.1549,41.1843,183130.0
2018-05-10 15:10:00,42.07,42.14,42.04,42.14,29039.0,41.1843,41.2528,41.1549,41.2528,29039.0
2018-05-10 15:15:00,42.13,42.16,42.1,42.11,36812.0,41.243,41.2724,41.2137,41.2235,36812.0
2018-05-10 15:20:00,42.11,42.12,42.09,42.09,48285.0,41.2235,41.2332,41.2039,41.2039,48285.0
2018-05-10 15:25:00,42.09,42.1,42.07,42.08,66833.0,41.2039,41.2137,41.1843,41.1941,66833.0
2018-05-10 15:30:00,42.08,42.09,42.03,42.04,74342.0,41.1941,41.2039,41.1451,41.1549,74342.0
2018-05-10 15:35:00,42.05,42.08,42.04,42.05,49409.0,41.1647,41.1941,41.1549,41.1647,49409.0
2018-05-10 15:40:00,42.05,42.12,42.04,42.11,132001.0,41.1647,41.2332,41.1549,41.2235,132001.0
2018-05-10 15:45:00,42.11,42.14,42.09,42.12,202064.0,41.2235,41.2528,41.2039,41.2332,202064.0
2018-05-10 15:50:00,42.12,42.14,42.03,42.05,106759.0,41.2332,41.2528,41.1451,41.1647,106759.0
2018-05-10 15:55:00,42.04,42.06,42.01,42.03,180189.0,41.1549,41.1745,41.1256,41.1451,180189.0
2018-05-11 09:30:00,42.08,42.19,42.07,42.09,137428.0,41.1941,41.3018,41.1843,41.2039,137428.0
2018-05-11 09:35:00,42.08,42.34,42.08,42.34,76297.0,41.1941,41.4486,41.1941,41.4486,76297.0
2018-05-11 09:40:00,42.33,42.65,42.33,42.6,97849.0,41.4388,41.7521,41.4388,41.7031,97849.0
2018-05-11 09:45:00,42.59,42.63,42.37,42.38,129902.0,41.6934,41.7325,41.478,41.4878,129902.0
2018-05-11 09:50:00,42.39,42.46,42.33,42.41,99700.0,41.4976,41.5661,41.4388,41.5171,99700.0
2018-05-11 09:55:00,42.4,42.42,42.3,42.39,66147.0,41.5074,41.5269,41.4095,41.4976,66147.0
2018-05-11 10:00:00,42.39,42.43,42.25,42.43,309316.0,41.4976,41.5367,41.3605,41.5367,309316.0
2018-05-11 10:05:00,42.43,42.53,42.4,42.49,94612.0,41.5367,41.6346,41.5074,41.5955,94612.0
2018-05-11 10:10:00,42.5,42.52,42.43,42.48,103183.0,41.6052,41.6248,41.5367,41.5857,103183.0
2018-05-11 10:15:00,42.48,42.54,42.42,42.42,105463.0,41.5857,41.6444,41.5269,41.5269,105463.0
2018-05-11 10:20:00,42.42,42.61,42.41,42.6,88307.0,41.5269,41.7129,41.5171,41.7031,88307.0
2018-05-11 10:25:00,42.6,42.64,42.53,42.58,59469.0,41.7031,41.7423,41.6346,41.6836,59469.0
2018-05-11 10:30:00,42.58,42.64,42.57,42.6,69635.0,41.6836,41.7423,41.6738,41.7031,69635.0
2018-05-11 10:35:00,42.61,42.65,42.54,42.61,66943.0,41.7129,41.7521,41.6444,41.7129,66943.0
2018-05-11 10:40:00,42.6,42.66,42.57,42.58,117746.0,41.7031,41.7619,41.6738,41.6836,117746.0
2018-05-11 10:45:00,42.57,42.58,42.52,42.53,70660.0,41.6738,41.6836,41.6248,41.6346,70660.0
2018-05-11 10:50:00,42.52,42.53,42.46,42.49,42632.0,41.6248,41.6346,41.5661,41.5955,42632.0
2018-05-11 10:55:00,42.49,42.53,42.45,42.48,55101.0,41.5955,41.6346,41.5563,41.5857,55101.0
2018-05-11 11:00:00,42.49,42.55,42.48,42.53,35775.0,41.5955,41.6542,41.5857,41.6346,35775.0
2018-05-11 11:05:00,42.52,42.54,42.49,42.51,35822.0,41.6248,41.6444,41.5955,41.615,35822.0
2018-05-11 11:10:00,42.48,42.49,42.41,42.45,47400.0,41.5857,41.5955,41.5171,41.5563,47400.0
2018-05-11 11:15:00,42.45,42.46,42.36,42.4,39171.0,41.5563,41.5661,41.4682,41.5074,39171.0
2018-05-11 11:20:00,42.4,42.5,42.39,42.44,359741.0,41.5074,41.6052,41.4976,41.5465,359741.0
2018-05-11 11:25:00,42.44,42.44,42.36,42.39,73901.0,41.5465,41.5465,41.4682,41.4976,73901.0
2018-05-11 11:30:00,42.4,42.42,42.26,42.26,36810.0,41.5074,41.5269,41.3703,41.3703,36810.0
2018-05-11 11:35:00,42.27,42.34,42.26,42.32,46981.0,41.3801,41.4486,41.3703,41.429,46981.0
2018-05-11 11:40:00,42.32,42.34,42.3,42.32,27272.0,41.429,41.4486,41.4095,41.429,27272.0
2018-05-11 11:45:00,42.31,42.32,42.19,42.19,32048.0,41.4192,41.429,41.3018,41.3018,32048.0
2018-05-11 11:50:00,42.19,42.28,42.19,42.23,43460.0,41.3018,41.3899,41.3018,41.3409,43460.0
2018-05-11 11:55:00,42.23,42.27,42.23,42.26,55306.0,41.3409,41.3801,41.3409,41.3703,55306.0
2018-05-11 12:00:00,42.26,42.32,42.26,42.31,30837.0,41.3703,41.429,41.3703,41.4192,30837.0
2018-05-11 12:05:00,42.3,42.33,42.27,42.29,31147.0,41.4095,41.4388,41.3801,41.3997,31147.0
2018-05-11 12:10:00,42.29,42.29,42.19,42.23,29110.0,41.3997,41.3997,41.3018,41.3409,29110.0
2018-05-11 12:15:00,42.23,42.26,42.21,42.23,19385.0,41.3409,41.3703,41.3214,41.3409,19385.0
2018-05-11 12:20:00,42.22,42.23,42.14,42.16,35156.0,41.3311,41.3409,41.2528,41.2724,35156.0
2018-05-11 12:25:00,42.15,42.17,42.08,42.12,62430.0,41.2626,41.2822,41.1941,41.2332,62430.0
2018-05-11 12:30:00,42.11,42.17,42.1,42.15,40758.0,41.2235,41.2822,41.2137,41.2626,40758.0
2018-05-11 12:35:00,42.14,42.16,42.1,42.11,45493.0,41.2528,41.2724,41.2137,41.2235,45493.0
2018-05-11 12:40:00,42.11,42.14,42.02,42.08,43846.0,41.2235,41.2528,41.1354,41.1941,43846.0
2018-05-11 12:45:00,42.08,42.2,42.07,42.15,36593.0,41.1941,41.3116,41.1843,41.2626,36593.0
2018-05-11 12:50:00,42.14,42.18,42.14,42.15,24174.0,41.2528,41.292,41.2528,41.2626,24174.0
2018-05-11 12:55:00,42.14,42.18,42.11,42.13,26978.0,41.2528,41.292,41.2235,41.243,26978.0
2018-05-11 13:00:00,42.13,42.26,42.12,42.21,38214.0,41.243,41.3703,41.2332,41.3214,38214.0
2018-05-11 13:05:00,42.22,42.27,42.21,42.23,22236.0,41.3311,41.3801,41.3214,41.3409,22236.0
2018-05-11 13:10:00,42.24,42.25,42.21,42.25,28565.0,41.3507,41.3605,41.3214,41.3605,28565.0
2018-05-11 13:15:00,42.26,42.27,42.21,42.21,23921.0,41.3703,41.3801,41.3214,41.3214,23921.0
2018-05-11 13:20:00,42.21,42.26,42.21,42.25,27767.0,41.3214,41.3703,41.3214,41.3605,27767.0
2018-05-11 13:25:00,42.25,42.29,42.24,42.27,28643.0,41.3605,41.3997,41.3507,41.3801,28643.0
2018-05-11 13:30:00,42.26,42.34,42.26,42.34,30803.0,41.3703,41.4486,41.3703,41.4486,30803.0
2018-05-11 13:35:00,42.34,42.34,42.27,42.28,40008.0,41.4486,41.4486,41.3801,41.3899,40008.0
2018-05-11 13:40:00,42.28,42.28,42.22,42.28,31768.0,41.3899,41.3899,41.3311,41.3899,31768.0
2018-05-11 13:45:00,42.27,42.29,42.24,42.29,26973.0,41.3801,41.3997,41.3507,41.3997,26973.0
2018-05-11 13:50:00,42.29,42.35,42.29,42.35,30187.0,41.3997,41.4584,41.3997,41.4584,30187.0
2018-05-11 13:55:00,42.36,42.47,42.35,42.37,107991.0,41.4682,41.5759,41.4584,41.478,107991.0
2018-05-11 14:00:00,42.36,42.43,42.34,42.36,60865.0,41.4682,41.5367,41.4486,41.4682,60865.0
2018-05-11 14:05:00,42.36,42.38,42.31,42.32,42783.0,41.4682,41.4878,41.4192,41.429,42783.0
2018-05-11 14:10:00,42.31,42.32,42.27,42.31,47084.0,41.4192,41.429,41.3801,41.4192,47084.0
2018-05-11 14:15:00,42.32,42.36,42.31,42.36,39177.0,41.429,41.4682,41.4192,41.4682,39177.0
2018-05-11 14:20:00,42.37,42.44,42.37,42.42,27395.0,41.478,41.5465,41.478,41.5269,27395.0
2018-05-11 14:25:00,42.41,42.46,42.4,42.44,47403.0,41.5171,41.5661,41.5074,41.5465,47403.0
2018-05-11 14:30:00,42.43,42.49,42.43,42.46,36083.0,41.5367,41.5955,41.5367,41.5661,36083.0
2018-05-11 14:35:00,42.46,42.46,42.4,42.42,37153.0,41.5661,41.5661,41.5074,41.5269,37153.0
2018-05-11 14:40:00,42.42,42.43,42.37,42.38,45557.0,41.5269,41.5367,41.478,41.4878,45557.0
2018-05-11 14:45:00,42.38,42.4,42.36,42.39,35818.0,41.4878,41.5074,41.4682,41.4976,35818.0
2018-05-11 14:50:00,42.39,42.4,42.34,42.35,41726.0,41.4976,41.5074,41.4486,41.4584,41726.0
2018-05-11 14:55:00,42.34,42.41,42.31,42.4,46937.0,41.4486,41.5171,41.4192,41.5074,46937.0
2018-05-11 15:00:00,42.4,42.42,42.37,42.4,43913.0,41.5074,41.5269,41.478,41.5074,43913.0
2018-05-11 15:05:00,42.4,42.44,42.39,42.44,66680.0,41.5074,41.5465,41.4976,41.5465,66680.0
2018-05-11 15:10:00,42.43,42.51,42.43,42.48,58070.0,41.5367,41.615,41.5367,41.5857,58070.0
2018-05-11 15:15:00,42.48,42.53,42.47,42.53,56881.0,41.5857,41.6346,41.5759,41.6346,56881.0
2018-05-11 15:20:00,42.54,42.54,42.48,42.48,56431.0,41.6444,41.6444,41.5857,41.5857,56431.0
2018-05-11 15:25:00,42.48,42.52,42.48,42.5,67259.0,41.5857,41.6248,41.5857,41.6052,67259.0
2018-05-11 15:30:00,42.5,42.56,42.48,42.56,136676.0,41.6052,41.664,41.5857,41.664,136676.0
2018-05-11 15:35:00,42.56,42.62,42.55,42.61,92796.0,41.664,41.7227,41.6542,41.7129,92796.0
2018-05-11 15:40:00,42.61,42.65,42.6,42.62,105259.0,41.7129,41.7521,41.7031,41.7227,105259.0
2018-05-11 15:45:00,42.61,42.62,42.57,42.58,132427.0,41.7129,41.7227,41.6738,41.6836,132427.0
2018-05-11 15:50:00,42.59,42.61,42.56,42.56,174868.0,41.6934,41.7129,41.664,41.664,174868.0
2018-05-11 15:55:00,42.56,42.63,42.53,42.6,360434.0,41.664,41.7325,41.6346,41.7031,360434.0
2018-05-14 09:30:00,42.57,42.79,42.53,42.65,114218.0,41.6738,41.8891,41.6346,41.7521,114218.0
2018-05-14 09:35:00,42.65,42.69,42.46,42.49,69239.0,41.7521,41.7912,41.5661,41.5955,69239.0
2018-05-14 09:40:00,42.47,42.64,42.4,42.63,46313.0,41.5759,41.7423,41.5074,41.7325,46313.0
2018-05-14 09:45:00,42.63,42.73,42.58,42.73,58519.0,41.7325,41.8304,41.6836,41.8304,58519.0
2018-05-14 09:50:00,42.71,42.82,42.7,42.78,69686.0,41.8108,41.9185,41.801,41.8794,69686.0
2018-05-14 09:55:00,42.79,42.85,42.78,42.79,43101.0,41.8891,41.9479,41.8794,41.8891,43101.0
2018-05-14 10:00:00,42.8,42.98,42.79,42.95,61505.0,41.8989,42.0751,41.8891,42.0458,61505.0
2018-05-14 10:05:00,42.94,43.03,42.94,42.97,93816.0,42.036,42.1241,42.036,42.0654,93816.0
2018-05-14 10:10:00,42.98,43.01,42.9,42.93,60226.0,42.0751,42.1045,41.9968,42.0262,60226.0
2018-05-14 10:15:00,42.94,43.08,42.93,43.05,79154.0,42.036,42.173,42.0262,42.1437,79154.0
2018-05-14 10:20:00,43.05,43.09,43.04,43.04,46764.0,42.1437,42.1828,42.1339,42.1339,46764.0
2018-05-14 10:25:00,43.05,43.06,42.93,42.99,69844.0,42.1437,42.1535,42.0262,42.0849,69844.0
2018-05-14 10:30:00,42.99,43.0,42.87,42.9,47327.0,42.0849,42.0947,41.9675,41.9968,47327.0
2018-05-14 10:35:00,42.9,42.92,42.89,42.89,40795.0,41.9968,42.0164,41.987,41.987,40795.0
2018-05-14 10:40:00,42.9,42.92,42.79,42.79,58564.0,41.9968,42.0164,41.8891,41.8891,58564.0
2018-05-14 10:45:00,42.79,42.8,42.76,42.77,39025.0,41.8891,41.8989,41.8598,41.8696,39025.0
2018-05-14 10:50:00,42.77,42.78,42.68,42.69,54708.0,41.8696,41.8794,41.7815,41.7912,54708.0
2018-05-14 10:55:00,42.68,42.69,42.62,42.68,57243.0,41.7815,41.7912,41.7227,41.7815,57243.0
2018-05-14 11:00:00,42.67,42.67,42.52,42.52,68038.0,41.7717,41.7717,41.6248,41.6248,68038.0
2018-05-14 11:05:00,42.52,42.52,42.41,42.45,63077.0,41.6248,41.6248,41.5171,41.5563,63077.0
2018-05-14 11:10:00,42.45,42.5,42.41,42.44,34200.0,41.5563,41.6052,41.5171,41.5465,34200.0
2018-05-14 11:15:00,42.45,42.48,42.37,42.42,44180.0,41.5563,41.5857,41.478,41.5269,44180.0
2018-05-14 11:20:00,42.41,42.5,42.33,42.35,51991.0,41.5171,41.6052,41.4388,41.4584,51991.0
2018-05-14 11:25:00,42.35,42.39,42.31,42.34,42679.0,41.4584,41.4976,41.4192,41.4486,42679.0
2018-05-14 11:30:00,42.34,42.39,42.33,42.34,35381.0,41.4486,41.4976,41.4388,41.4486,35381.0
2018-05-14 11:35:00,42.34,42.36,42.28,42.31,50111.0,41.4486,41.4682,41.3899,41.4192,50111.0
2018-05-14 11:40:00,42.3,42.3,42.23,42.27,143994.0,41.4095,41.4095,41.3409,41.3801,143994.0
2018-05-14 11:45:00,42.28,42.29,42.23,42.23,33658.0,41.3899,41.3997,41.3409,41.3409,33658.0
2018-05-14 11:50:00,42.22,42.32,42.2,42.32,40256.0,41.3311,41.429,41.3116,41.429,40256.0
2018-05-14 11:55:00,42.32,42.32,42.29,42.31,43233.0,41.429,41.429,41.3997,41.4192,43233.0
2018-05-14 12:00:00,42.31,42.39,42.29,42.38,38062.0,41.4192,41.4976,41.3997,41.4878,38062.0
2018-05-14 12:05:00,42.38,42.45,42.36,42.43,25587.0,41.4878,41.5563,41.4682,41.5367,25587.0
2018-05-14 12:10:00,42.43,42.45,42.41,42.43,21397.0,41.5367,41.5563,41.5171,41.5367,21397.0
2018-05-14 12:15:00,42.43,42.44,42.4,42.4,25485.0,41.5367,41.5465,41.5074,41.5074,25485.0
2018-05-14 12:20:00,42.4,42.43,42.39,42.41,20739.0,41.5074,41.5367,41.4976,41.5171,20739.0
2018-05-14 12:25:00,42.42,42.42,42.35,42.42,27790.0,41.5269,41.5269,41.4584,41.5269,27790.0
2018-05-14 12:30:00,42.42,42.46,42.41,42.41,13641.0,41.5269,41.5661,41.5171,41.5171,13641.0
2018-05-14 12:35:00,42.41,42.48,42.41,42.47,17004.0,41.5171,41.5857,41.5171,41.5759,17004.0
2018-05-14 12:40:00,42.47,42.49,42.43,42.46,29769.0,41.5759,41.5955,41.5367,41.5661,29769.0
2018-05-14 12:45:00,42.46,42.51,42.45,42.48,14070.0,41.5661,41.615,41.5563,41.5857,14070.0
2018-05-14 12:50:00,42.49,42.52,42.47,42.49,19347.0,41.5955,41.6248,41.5759,41.5955,19347.0
2018-05-14 12:55:00,42.49,42.5,42.44,42.44,19090.0,41.5955,41.6052,41.5465,41.5465,19090.0
2018-05-14 13:00:00,42.43,42.43,42.34,42.39,34258.0,41.5367,41.5367,41.4486,41.4976,34258.0
2018-05-14 13:05:00,42.39,42.4,42.36,42.37,17755.0,41.4976,41.5074,41.4682,41.478,17755.0
2018-05-14 13:10:00,42.36,42.38,42.33,42.35,17953.0,41.4682,41.4878,41.4388,41.4584,17953.0
2018-05-14 13:15:00,42.36,42.39,42.31,42.33,15941.0,41.4682,41.4976,41.4192,41.4388,15941.0
2018-05-14 13:20:00,42.33,42.39,42.32,42.37,21913.0,41.4388,41.4976,41.429,41.478,21913.0
2018-05-14 13:25:00,42.38,42.38,42.34,42.35,24492.0,41.4878,41.4878,41.4486,41.4584,24492.0
2018-05-14 13:30:00,42.35,42.45,42.33,42.43,28768.0,41.4584,41.5563,41.4388,41.5367,28768.0
2018-05-14 13:35:00,42.44,42.48,42.42,42.47,22252.0,41.5465,41.5857,41.5269,41.5759,22252.0
2018-05-14 13:40:00,42.46,42.51,42.42,42.44,39800.0,41.5661,41.615,41.5269,41.5465,39800.0
2018-05-14 13:45:00,42.43,42.44,42.4,42.42,25337.0,41.5367,41.5465,41.5074,41.5269,25337.0
2018-05-14 13:50:00,42.42,42.42,42.35,42.39,32194.0,41.5269,41.5269,41.4584,41.4976,32194.0
2018-05-14 13:55:00,42.39,42.45,42.38,42.41,36960.0,41.4976,41.5563,41.4878,41.5171,36960.0
2018-05-14 14:00:00,42.41,42.43,42.31,42.33,25183.0,41.5171,41.5367,41.4192,41.4388,25183.0
2018-05-14 14:05:00,42.33,42.35,42.25,42.26,41323.0,41.4388,41.4584,41.3605,41.3703,41323.0
2018-05-14 14:10:00,42.27,42.29,42.24,42.27,27142.0,41.3801,41.3997,41.3507,41.3801,27142.0
2018-05-14 14:15:00,42.27,42.3,42.27,42.3,12987.0,41.3801,41.4095,41.3801,41.4095,12987.0
2018-05-14 14:20:00,42.3,42.36,42.28,42.36,47417.0,41.4095,41.4682,41.3899,41.4682,47417.0
2018-05-14 14:25:00,42.37,42.46,42.37,42.45,98579.0,41.478,41.5661,41.478,41.5563,98579.0
2018-05-14 14:30:00,42.46,42.47,42.43,42.44,70670.0,41.5661,41.5759,41.5367,41.5465,70670.0
2018-05-14 14:35:00,42.44,42.47,42.43,42.46,26352.0,41.5465,41.5759,41.5367,41.5661,26352.0
2018-05-14 14:40:00,42.46,42.48,42.44,42.47,61876.0,41.5661,41.5857,41.5465,41.5759,61876.0
2018-05-14 14:45:00,42.46,42.52,42.46,42.52,22470.0,41.5661,41.6248,41.5661,41.6248,22470.0
2018-05-14 14:50:00,42.52,42.53,42.48,42.51,30219.0,41.6248,41.6346,41.5857,41.615,30219.0
2018-05-14 14:55:00,42.51,42.53,42.43,42.44,16419.0,41.615,41.6346,41.5367,41.5465,16419.0
2018-05-14 15:00:00,42.44,42.47,42.43,42.46,11802.0,41.5465,41.5759,41.5367,41.5661,11802.0
2018-05-14 15:05:00,42.47,42.47,42.45,42.46,27004.0,41.5759,41.5759,41.5563,41.5661,27004.0
2018-05-14 15:10:00,42.45,42.49,42.45,42.45,27511.0,41.5563,41.5955,41.5563,41.5563,27511.0
2018-05-14 15:15:00,42.46,42.46,42.4,42.4,19554.0,41.5661,41.5661,41.5074,41.5074,19554.0
2018-05-14 15:20:00,42.41,42.45,42.4,42.41,41663.0,41.5171,41.5563,41.5074,41.5171,41663.0
2018-05-14 15:25:00,42.41,42.43,42.37,42.42,34321.0,41.5171,41.5367,41.478,41.5269,34321.0
2018-05-14 15:30:00,42.43,42.5,42.43,42.49,65183.0,41.5367,41.6052,41.5367,41.5955,65183.0
2018-05-14 15:35:00,42.49,42.52,42.49,42.5,67577.0,41.5955,41.6248,41.5955,41.6052,67577.0
2018-05-14 15:40:00,42.5,42.5,42.4,42.43,104451.0,41.6052,41.6052,41.5074,41.5367,104451.0
2018-05-14 15:45:00,42.42,42.46,42.38,42.43,112649.0,41.5269,41.5661,41.4878,41.5367,112649.0
2018-05-14 15:50:00,42.42,42.44,42.38,42.39,81132.0,41.5269,41.5465,41.4878,41.4976,81132.0
2018-05-14 15:55:00,42.39,42.47,42.37,42.46,196597.0,41.4976,41.5759,41.478,41.5661,196597.0
2018-05-15 09:30:00,42.02,42.13,41.6,41.7,306249.0,41.1354,41.243,40.7242,40.8221,306249.0
2018-05-15 09:35:00,41.71,42.16,41.69,42.02,120568.0,40.8319,41.2724,40.8123,41.1354,120568.0
2018-05-15 09:40:00,42.02,42.08,41.83,41.96,136951.0,41.1354,41.1941,40.9494,41.0766,136951.0
2018-05-15 09:45:00,41.95,42.62,41.93,42.62,279308.0,41.0668,41.7227,41.0472,41.7227,279308.0
2018-05-15 09:50:00,42.59,42.83,42.55,42.63,175495.0,41.6934,41.9283,41.6542,41.7325,175495.0
2018-05-15 09:55:00,42.6,42.61,42.39,42.4,118636.0,41.7031,41.7129,41.4976,41.5074,118636.0
2018-05-15 10:00:00,42.36,42.58,42.34,42.55,77241.0,41.4682,41.6836,41.4486,41.6542,77241.0
2018-05-15 10:05:00,42.56,42.73,42.56,42.58,98386.0,41.664,41.8304,41.664,41.6836,98386.0
2018-05-15 10:10:00,42.57,42.62,42.45,42.49,61587.0,41.6738,41.7227,41.5563,41.5955,61587.0
2018-05-15 10:15:00,42.51,42.62,42.45,42.6,57620.0,41.615,41.7227,41.5563,41.7031,57620.0
2018-05-15 10:20:00,42.6,42.68,42.53,42.54,37995.0,41.7031,41.7815,41.6346,41.6444,37995.0
2018-05-15 10:25:00,42.53,42.62,42.46,42.46,31683.0,41.6346,41.7227,41.5661,41.5661,31683.0
2018-05-15 10:30:00,42.46,42.58,42.44,42.54,65771.0,41.5661,41.6836,41.5465,41.6444,65771.0
2018-05-15 10:35:00,42.54,42.67,42.54,42.6,64876.0,41.6444,41.7717,41.6444,41.7031,64876.0
2018-05-15 10:40:00,42.61,42.64,42.54,42.61,70955.0,41.7129,41.7423,41.6444,41.7129,70955.0
2018-05-15 10:45:00,42.61,42.65,42.6,42.61,40466.0,41.7129,41.7521,41.7031,41.7129,40466.0
2018-05-15 10:50:00,42.61,42.77,42.6,42.67,54540.0,41.7129,41.8696,41.7031,41.7717,54540.0
2018-05-15 10:55:00,42.66,42.74,42.57,42.71,31793.0,41.7619,41.8402,41.6738,41.8108,31793.0
2018-05-15 11:00:00,42.72,42.83,42.72,42.77,62255.0,41.8206,41.9283,41.8206,41.8696,62255.0
2018-05-15 11:05:00,42.78,42.95,42.78,42.93,85262.0,41.8794,42.0458,41.8794,42.0262,85262.0
2018-05-15 11:10:00,42.91,43.08,42.89,42.96,144303.0,42.0066,42.173,41.987,42.0556,144303.0
2018-05-15 11:15:00,42.96,43.13,42.95,43.12,81284.0,42.0556,42.222,42.0458,42.2122,81284.0
2018-05-15 11:20:00,43.12,43.12,42.94,43.0,87585.0,42.2122,42.2122,42.036,42.0947,87585.0
2018-05-15 11:25:00,43.0,43.02,42.94,42.99,113218.0,42.0947,42.1143,42.036,42.0849,113218.0
2018-05-15 11:30:00,42.99,43.09,42.98,42.98,72351.0,42.0849,42.1828,42.0751,42.0751,72351.0
2018-05-15 11:35:00,42.97,43.07,42.96,43.0,47364.0,42.0654,42.1632,42.0556,42.0947,47364.0
2018-05-15 11:40:00,43.0,43.1,43.0,43.09,53966.0,42.0947,42.1926,42.0947,42.1828,53966.0
2018-05-15 11:45:00,43.08,43.13,43.05,43.08,44162.0,42.173,42.222,42.1437,42.173,44162.0
2018-05-15 11:50:00,43.07,43.17,43.01,43.16,59309.0,42.1632,42.2611,42.1045,42.2514,59309.0
2018-05-15 11:55:00,43.16,43.2,43.02,43.04,64572.0,42.2514,42.2905,42.1143,42.1339,64572.0
2018-05-15 12:00:00,43.04,43.07,42.91,42.96,55146.0,42.1339,42.1632,42.0066,42.0556,55146.0
2018-05-15 12:05:00,42.96,43.03,42.94,43.02,48235.0,42.0556,42.1241,42.036,42.1143,48235.0
2018-05-15 12:10:00,43.01,43.06,42.99,43.06,36353.0,42.1045,42.1535,42.0849,42.1535,36353.0
2018-05-15 12:15:00,43.05,43.08,43.03,43.07,33391.0,42.1437,42.173,42.1241,42.1632,33391.0
2018-05-15 12:20:00,43.06,43.12,43.06,43.06,41536.0,42.1535,42.2122,42.1535,42.1535,41536.0
2018-05-15 12:25:00,43.05,43.1,43.04,43.08,33412.0,42.1437,42.1926,42.1339,42.173,33412.0
2018-05-15 12:30:00,43.07,43.19,43.07,43.18,57410.0,42.1632,42.2807,42.1632,42.2709,57410.0
2018-05-15 12:35:00,43.18,43.22,43.16,43.22,33695.0,42.2709,42.3101,42.2514,42.3101,33695.0
2018-05-15 12:40:00,43.22,43.35,43.22,43.32,81322.0,42.3101,42.4374,42.3101,42.408,81322.0
2018-05-15 12:45:00,43.32,43.4,43.31,43.37,49868.0,42.408,42.4863,42.3982,42.4569,49868.0
2018-05-15 12:50:00,43.37,43.4,43.31,43.31,54030.0,42.4569,42.4863,42.3982,42.3982,54030.0
2018-05-15 12:55:00,43.3,43.35,43.28,43.28,33380.0,42.3884,42.4374,42.3688,42.3688,33380.0
2018-05-15 13:00:00,43.28,43.31,43.2,43.24,36060.0,42.3688,42.3982,42.2905,42.3297,36060.0
2018-05-15 13:05:00,43.24,43.24,43.18,43.18,53411.0,42.3297,42.3297,42.2709,42.2709,53411.0
2018-05-15 13:10:00,43.19,43.23,43.15,43.23,48476.0,42.2807,42.3199,42.2416,42.3199,48476.0
2018-05-15 13:15:00,43.22,43.22,43.09,43.14,31998.0,42.3101,42.3101,42.1828,42.2318,31998.0
2018-05-15 13:20:00,43.15,43.22,43.14,43.16,36640.0,42.2416,42.3101,42.2318,42.2514,36640.0
2018-05-15 13:25:00,43.16,43.21,43.14,43.2,27475.0,42.2514,42.3003,42.2318,42.2905,27475.0
2018-05-15 13:30:00,43.2,43.25,43.19,43.21,46903.0,42.2905,42.3395,42.2807,42.3003,46903.0
2018-05-15 13:35:00,43.22,43.25,43.16,43.16,27819.0,42.3101,42.3395,42.2514,42.2514,27819.0
2018-05-15 13:40:00,43.16,43.22,43.12,43.13,24367.0,42.2514,42.3101,42.2122,42.222,24367.0
2018-05-15 13:45:00,43.12,43.16,43.11,43.15,25570.0,42.2122,42.2514,42.2024,42.2416,25570.0
2018-05-15 13:50:00,43.15,43.16,43.09,43.09,27823.0,42.2416,42.2514,42.1828,42.1828,27823.0
2018-05-15 13:55:00,43.09,43.09,42.94,42.94,47710.0,42.1828,42.1828,42.036,42.036,47710.0
2018-05-15 14:00:00,42.94,42.96,42.86,42.94,60149.0,42.036,42.0556,41.9577,42.036,60149.0
2018-05-15 14:05:00,42.94,42.96,42.91,42.91,34062.0,42.036,42.0556,42.0066,42.0066,34062.0
2018-05-15 14:10:00,42.91,42.94,42.89,42.92,34173.0,42.0066,42.036,41.987,42.0164,34173.0
2018-05-15 14:15:00,42.92,42.93,42.89,42.91,23123.0,42.0164,42.0262,41.987,42.0066,23123.0
2018-05-15 14:20:00,42.91,42.94,42.89,42.91,32650.0,42.0066,42.036,41.987,42.0066,32650.0
2018-05-15 14:25:00,42.91,42.95,42.83,42.93,42523.0,42.0066,42.0458,41.9283,42.0262,42523.0
2018-05-15 14:30:00,42.93,43.04,42.93,42.97,31994.0,42.0262,42.1339,42.0262,42.0654,31994.0
2018-05-15 14:35:00,42.97,43.01,42.95,42.96,34611.0,42.0654,42.1045,42.0458,42.0556,34611.0
2018-05-15 14:40:00,42.97,43.02,42.97,43.02,26700.0,42.0654,42.1143,42.0654,42.1143,26700.0
2018-05-15 14:45:00,43.02,43.02,42.96,42.97,29144.0,42.1143,42.1143,42.0556,42.0654,29144.0
2018-05-15 14:50:00,42.98,43.0,42.93,43.0,33893.0,42.0751,42.0947,42.0262,42.0947,33893.0
2018-05-15 14:55:00,43.0,43.04,42.89,42.93,33246.0,42.0947,42.1339,41.987,42.0262,33246.0
2018-05-15 15:00:00,42.94,42.98,42.93,42.97,30425.0,42.036,42.0751,42.0262,42.0654,30425.0
2018-05-15 15:05:00,42.96,43.0,42.95,42.98,26251.0,42.0556,42.0947,42.0458,42.0751,26251.0
2018-05-15 15:10:00,42.99,43.03,42.97,43.03,68356.0,42.0849,42.1241,42.0654,42.1241,68356.0
2018-05-15 15:15:00,43.03,43.05,43.0,43.03,42816.0,42.1241,42.1437,42.0947,42.1241,42816.0
2018-05-15 15:20:00,43.04,43.05,43.01,43.02,39376.0,42.1339,42.1437,42.1045,42.1143,39376.0
2018-05-15 15:25:00,43.02,43.05,43.01,43.02,46178.0,42.1143,42.1437,42.1045,42.1143,46178.0
2018-05-15 15:30:00,43.02,43.07,42.98,43.07,90215.0,42.1143,42.1632,42.0751,42.1632,90215.0
2018-05-15 15:35:00,43.07,43.1,43.07,43.09,60779.0,42.1632,42.1926,42.1632,42.1828,60779.0
2018-05-15 15:40:00,43.09,43.13,43.07,43.13,102510.0,42.1828,42.222,42.1632,42.222,102510.0
2018-05-15 15:45:00,43.12,43.13,43.06,43.1,111191.0,42.2122,42.222,42.1535,42.1926,111191.0
2018-05-15 15:50:00,43.1,43.12,43.06,43.11,227215.0,42.1926,42.2122,42.1535,42.2024,227215.0
2018-05-15 15:55:00,43.11,43.23,43.1,43.19,384472.0,42.2024,42.3199,42.1926,42.2807,384472.0
2018-05-16 09:30:00,43.13,43.27,43.04,43.22,96625.0,42.222,42.359,42.1339,42.3101,96625.0
2018-05-16 09:35:00,43.22,43.45,43.21,43.42,59883.0,42.3101,42.5352,42.3003,42.5059,59883.0
2018-05-16 09:40:00,43.42,43.5,43.35,43.43,56838.0,42.5059,42.5842,42.4374,42.5157,56838.0
2018-05-16 09:45:00,43.42,43.47,43.35,43.47,29787.0,42.5059,42.5548,42.4374,42.5548,29787.0
2018-05-16 09:50:00,43.46,43.59,43.45,43.52,67748.0,42.545,42.6723,42.5352,42.6038,67748.0
2018-05-16 09:55:00,43.52,43.61,43.51,43.51,39229.0,42.6038,42.6919,42.594,42.594,39229.0
2018-05-16 10:00:00,43.52,43.54,43.36,43.38,39044.0,42.6038,42.6234,42.4471,42.4667,39044.0
2018-05-16 10:05:00,43.39,43.39,43.27,43.37,54296.0,42.4765,42.4765,42.359,42.4569,54296.0
2018-05-16 10:10:00,43.36,43.47,43.35,43.41,35536.0,42.4471,42.5548,42.4374,42.4961,35536.0
2018-05-16 10:15:00,43.4,43.4,43.24,43.29,52384.0,42.4863,42.4863,42.3297,42.3786,52384.0
2018-05-16 10:20:00,43.3,43.41,43.28,43.38,44846.0,42.3884,42.4961,42.3688,42.4667,44846.0
2018-05-16 10:25:00,43.37,43.4,43.35,43.39,40104.0,42.4569,42.4863,42.4374,42.4765,40104.0
2018-05-16 10:30:00,43.39,43.39,43.32,43.33,52437.0,42.4765,42.4765,42.408,42.4178,52437.0
2018-05-16 10:35:00,43.32,43.45,43.31,43.43,89535.0,42.408,42.5352,42.3982,42.5157,89535.0
2018-05-16 10:40:00,43.42,43.44,43.39,43.41,53889.0,42.5059,42.5255,42.4765,42.4961,53889.0
2018-05-16 10:45:00,43.4,43.47,43.39,43.46,33994.0,42.4863,42.5548,42.4765,42.545,33994.0
2018-05-16 10:50:00,43.46,43.51,43.45,43.48,27513.0,42.545,42.594,42.5352,42.5646,27513.0
2018-05-16 10:55:00,43.48,43.6,43.47,43.59,50690.0,42.5646,42.6821,42.5548,42.6723,50690.0
2018-05-16 11:00:00,43.59,43.63,43.44,43.46,37655.0,42.6723,42.7115,42.5255,42.545,37655.0
2018-05-16 11:05:00,43.46,43.73,43.45,43.73,114908.0,42.545,42.8094,42.5352,42.8094,114908.0
2018-05-16 11:10:00,43.73,43.98,43.68,43.96,148954.0,42.8094,43.0541,42.7604,43.0345,148954.0
2018-05-16 11:15:00,43.97,44.16,43.96,44.15,151440.0,43.0443,43.2303,43.0345,43.2205,151440.0
2018-05-16 11:20:00,44.16,44.28,44.06,44.09,130500.0,43.2303,43.3478,43.1324,43.1618,130500.0
2018-05-16 11:25:00,44.09,44.09,43.9,44.0,82287.0,43.1618,43.1618,42.9758,43.0737,82287.0
2018-05-16 11:30:00,44.0,44.13,43.99,44.03,77878.0,43.0737,43.2009,43.0639,43.103,77878.0
2018-05-16 11:35:00,44.0,44.16,43.98,44.14,54748.0,43.0737,43.2303,43.0541,43.2107,54748.0
2018-05-16 11:40:00,44.14,44.22,44.12,44.22,53798.0,43.2107,43.289,43.1911,43.289,53798.0
2018-05-16 11:45:00,44.22,44.26,44.13,44.24,58970.0,43.289,43.3282,43.2009,43.3086,58970.0
2018-05-16 11:50:00,44.24,44.3,44.23,44.3,74265.0,43.3086,43.3674,43.2988,43.3674,74265.0
2018-05-16 11:55:00,44.3,44.43,44.3,44.43,53582.0,43.3674,43.4946,43.3674,43.4946,53582.0
2018-05-16 12:00:00,44.43,44.58,44.35,44.58,225615.0,43.4946,43.6415,43.4163,43.6415,225615.0
2018-05-16 12:05:00,44.59,44.68,44.56,44.61,121417.0,43.6512,43.7394,43.6219,43.6708,121417.0
2018-05-16 12:10:00,44.61,44.68,44.55,44.64,97834.0,43.6708,43.7394,43.6121,43.7002,97834.0
2018-05-16 12:15:00,44.64,44.69,44.62,44.66,82176.0,43.7002,43.7491,43.6806,43.7198,82176.0
2018-05-16 12:20:00,44.65,44.65,44.5,44.61,68442.0,43.71,43.71,43.5631,43.6708,68442.0
2018-05-16 12:25:00,44.61,44.68,44.57,44.66,70537.0,43.6708,43.7394,43.6317,43.7198,70537.0
2018-05-16 12:30:00,44.67,44.71,44.66,44.71,57911.0,43.7296,43.7687,43.7198,43.7687,57911.0
2018-05-16 12:35:00,44.71,44.71,44.61,44.63,41413.0,43.7687,43.7687,43.6708,43.6904,41413.0
2018-05-16 12:40:00,44.62,44.63,44.51,44.54,39057.0,43.6806,43.6904,43.5729,43.6023,39057.0
2018-05-16 12:45:00,44.53,44.57,44.51,44.52,54163.0,43.5925,43.6317,43.5729,43.5827,54163.0
2018-05-16 12:50:00,44.52,44.67,44.52,44.67,48314.0,43.5827,43.7296,43.5827,43.7296,48314.0
2018-05-16 12:55:00,44.68,44.69,44.64,44.65,49017.0,43.7394,43.7491,43.7002,43.71,49017.0
2018-05-16 13:00:00,44.66,44.67,44.55,44.65,60843.0,43.7198,43.7296,43.6121,43.71,60843.0
2018-05-16 13:05:00,44.66,44.68,44.6,44.64,42701.0,43.7198,43.7394,43.661,43.7002,42701.0
2018-05-16 13:10:00,44.64,44.67,44.63,44.64,35325.0,43.7002,43.7296,43.6904,43.7002,35325.0
2018-05-16 13:15:00,44.64,44.68,44.63,44.65,66713.0,43.7002,43.7394,43.6904,43.71,66713.0
2018-05-16 13:20:00,44.65,44.72,44.64,44.68,46676.0,43.71,43.7785,43.7002,43.7394,46676.0
2018-05-16 13:25:00,44.68,44.7,44.66,44.69,44525.0,43.7394,43.7589,43.7198,43.7491,44525.0
2018-05-16 13:30:00,44.69,44.75,44.69,44.74,33600.0,43.7491,43.8079,43.7491,43.7981,33600.0
2018-05-16 13:35:00,44.74,44.85,44.73,44.84,92933.0,43.7981,43.9058,43.7883,43.896,92933.0
2018-05-16 13:40:00,44.83,44.86,44.72,44.73,124261.0,43.8862,43.9156,43.7785,43.7883,124261.0
2018-05-16 13:45:00,44.74,44.79,44.71,44.72,40123.0,43.7981,43.847,43.7687,43.7785,40123.0
2018-05-16 13:50:00,44.72,44.77,44.71,44.75,73116.0,43.7785,43.8275,43.7687,43.8079,73116.0
2018-05-16 13:55:00,44.75,44.84,44.73,44.84,59376.0,43.8079,43.896,43.7883,43.896,59376.0
2018-05-16 14:00:00,44.83,44.91,44.76,44.81,296249.0,43.8862,43.9645,43.8177,43.8666,296249.0
2018-05-16 14:05:00,44.82,44.87,44.76,44.81,73660.0,43.8764,43.9254,43.8177,43.8666,73660.0
2018-05-16 14:10:00,44.82,44.87,44.77,44.79,72604.0,43.8764,43.9254,43.8275,43.847,72604.0
2018-05-16 14:15:00,44.8,44.8,44.63,44.66,76615.0,43.8568,43.8568,43.6904,43.7198,76615.0
2018-05-16 14:20:00,44.65,44.66,44.51,44.52,48318.0,43.71,43.7198,43.5729,43.5827,48318.0
2018-05-16 14:25:00,44.53,44.53,44.36,44.37,55003.0,43.5925,43.5925,43.4261,43.4359,55003.0
2018-05-16 14:30:00,44.38,44.43,44.37,44.4,40039.0,43.4457,43.4946,43.4359,43.4652,40039.0
2018-05-16 14:35:00,44.4,44.43,44.34,44.36,36787.0,43.4652,43.4946,43.4065,43.4261,36787.0
2018-05-16 14:40:00,44.35,44.4,44.35,44.38,38087.0,43.4163,43.4652,43.4163,43.4457,38087.0
2018-05-16 14:45:00,44.39,44.39,44.3,44.3,66591.0,43.4555,43.4555,43.3674,43.3674,66591.0
2018-05-16 14:50:00,44.3,44.36,44.3,44.35,38927.0,43.3674,43.4261,43.3674,43.4163,38927.0
2018-05-16 14:55:00,44.35,44.38,44.29,44.29,53218.0,43.4163,43.4457,43.3576,43.3576,53218.0
2018-05-16 15:00:00,44.29,44.3,44.17,44.19,75988.0,43.3576,43.3674,43.2401,43.2597,75988.0
2018-05-16 15:05:00,44.2,44.23,44.14,44.14,64585.0,43.2695,43.2988,43.2107,43.2107,64585.0
2018-05-16 15:10:00,44.14,44.17,44.08,44.13,59208.0,43.2107,43.2401,43.152,43.2009,59208.0
2018-05-16 15:15:00,44.11,44.13,44.06,44.07,65242.0,43.1814,43.2009,43.1324,43.1422,65242.0
2018-05-16 15:20:00,44.07,44.11,44.07,44.09,41952.0,43.1422,43.1814,43.1422,43.1618,41952.0
2018-05-16 15:25:00,44.09,44.12,44.09,44.12,69955.0,43.1618,43.1911,43.1618,43.1911,69955.0
2018-05-16 15:30:00,44.12,44.12,44.06,44.11,91817.0,43.1911,43.1911,43.1324,43.1814,91817.0
2018-05-16 15:35:00,44.09,44.1,44.0,44.05,110343.0,43.1618,43.1716,43.0737,43.1226,110343.0
2018-05-16 15:40:00,44.05,44.1,44.04,44.07,132771.0,43.1226,43.1716,43.1128,43.1422,132771.0
2018-05-16 15:45:00,44.06,44.07,44.0,44.03,207912.0,43.1324,43.1422,43.0737,43.103,207912.0
2018-05-16 15:50:00,44.03,44.03,43.96,43.96,182715.0,43.103,43.103,43.0345,43.0345,182715.0
2018-05-16 15:55:00,43.96,44.1,43.96,44.07,483563.0,43.0345,43.1716,43.0345,43.1422,483563.0
2018-05-17 09:30:00,43.9,44.15,43.84,44.11,104400.0,42.9758,43.2205,42.917,43.1814,104400.0
2018-05-17 09:35:00,44.12,44.34,44.1,44.2,60430.0,43.1911,43.4065,43.1716,43.2695,60430.0
2018-05-17 09:40:00,44.19,44.24,43.96,44.24,105901.0,43.2597,43.3086,43.0345,43.3086,105901.0
2018-05-17 09:45:00,44.25,44.31,44.15,44.18,187902.0,43.3184,43.3771,43.2205,43.2499,187902.0
2018-05-17 09:50:00,44.18,44.38,44.18,44.37,96279.0,43.2499,43.4457,43.2499,43.4359,96279.0
2018-05-17 09:55:00,44.37,44.52,44.35,44.41,112579.0,43.4359,43.5827,43.4163,43.475,112579.0
2018-05-17 10:00:00,44.41,44.44,44.29,44.29,45063.0,43.475,43.5044,43.3576,43.3576,45063.0
2018-05-17 10:05:00,44.29,44.29,44.21,44.21,50374.0,43.3576,43.3576,43.2792,43.2792,50374.0
2018-05-17 10:10:00,44.21,44.21,44.09,44.1,51017.0,43.2792,43.2792,43.1618,43.1716,51017.0
2018-05-17 10:15:00,44.11,44.13,44.0,44.1,80606.0,43.1814,43.2009,43.0737,43.1716,80606.0
2018-05-17 10:20:00,44.1,44.2,44.07,44.14,73627.0,43.1716,43.2695,43.1422,43.2107,73627.0
2018-05-17 10:25:00,44.13,44.14,43.91,43.94,87027.0,43.2009,43.2107,42.9856,43.0149,87027.0
2018-05-17 10:30:00,43.94,44.08,43.93,44.07,76911.0,43.0149,43.152,43.0051,43.1422,76911.0
2018-05-17 10:35:00,44.07,44.22,44.05,44.17,36802.0,43.1422,43.289,43.1226,43.2401,36802.0
2018-05-17 10:40:00,44.17,44.19,44.15,44.15,24637.0,43.2401,43.2597,43.2205,43.2205,24637.0
2018-05-17 10:45:00,44.16,44.22,44.15,44.22,26679.0,43.2303,43.289,43.2205,43.289,26679.0
2018-05-17 10:50:00,44.22,44.24,44.14,44.15,47980.0,43.289,43.3086,43.2107,43.2205,47980.0
2018-05-17 10:55:00,44.15,44.19,44.14,44.19,24242.0,43.2205,43.2597,43.2107,43.2597,24242.0
2018-05-17 11:00:00,44.19,44.24,44.18,44.22,34949.0,43.2597,43.3086,43.2499,43.289,34949.0
2018-05-17 11:05:00,44.23,44.25,44.2,44.21,123847.0,43.2988,43.3184,43.2695,43.2792,123847.0
2018-05-17 11:10:00,44.22,44.24,44.17,44.22,25363.0,43.289,43.3086,43.2401,43.289,25363.0
2018-05-17 11:15:00,44.22,44.22,44.17,44.19,22314.0,43.289,43.289,43.2401,43.2597,22314.0
2018-05-17 11:20:00,44.2,44.25,44.2,44.25,15152.0,43.2695,43.3184,43.2695,43.3184,15152.0
2018-05-17 11:25:00,44.24,44.26,44.19,44.21,27852.0,43.3086,43.3282,43.2597,43.2792,27852.0
2018-05-17 11:30:00,44.21,44.21,43.98,44.0,35829.0,43.2792,43.2792,43.0541,43.0737,35829.0
2018-05-17 11:35:00,43.98,44.05,43.98,44.05,31767.0,43.0541,43.1226,43.0541,43.1226,31767.0
2018-05-17 11:40:00,44.04,44.1,44.04,44.06,42067.0,43.1128,43.1716,43.1128,43.1324,42067.0
2018-05-17 11:45:00,44.05,44.05,43.87,43.88,54262.0,43.1226,43.1226,42.9464,42.9562,54262.0
2018-05-17 11:50:00,43.89,43.91,43.87,43.89,45055.0,42.966,42.9856,42.9464,42.966,45055.0
2018-05-17 11:55:00,43.89,43.96,43.89,43.92,36732.0,42.966,43.0345,42.966,42.9954,36732.0
2018-05-17 12:00:00,43.92,43.92,43.81,43.89,48735.0,42.9954,42.9954,42.8877,42.966,48735.0
2018-05-17 12:05:00,43.89,43.9,43.82,43.83,62926.0,42.966,42.9758,42.8975,42.9072,62926.0
2018-05-17 12:10:00,43.83,43.9,43.78,43.89,84099.0,42.9072,42.9758,42.8583,42.966,84099.0
2018-05-17 12:15:00,43.9,43.9,43.84,43.88,24806.0,42.9758,42.9758,42.917,42.9562,24806.0
2018-05-17 12:20:00,43.88,43.89,43.82,43.83,21202.0,42.9562,42.966,42.8975,42.9072,21202.0
2018-05-17 12:25:00,43.84,43.84,43.73,43.73,24783.0,42.917,42.917,42.8094,42.8094,24783.0
2018-05-17 12:30:00,43.74,43.81,43.72,43.79,19782.0,42.8191,42.8877,42.7996,42.8681,19782.0
2018-05-17 12:35:00,43.78,43.83,43.76,43.76,28956.0,42.8583,42.9072,42.8387,42.8387,28956.0
2018-05-17 12:40:00,43.75,43.76,43.61,43.63,76808.0,42.8289,42.8387,42.6919,42.7115,76808.0
2018-05-17 12:45:00,43.63,43.63,43.58,43.58,28933.0,42.7115,42.7115,42.6625,42.6625,28933.0
2018-05-17 12:50:00,43.58,43.58,43.49,43.51,64340.0,42.6625,42.6625,42.5744,42.594,64340.0
2018-05-17 12:55:00,43.52,43.56,43.51,43.54,52992.0,42.6038,42.6429,42.594,42.6234,52992.0
2018-05-17 13:00:00,43.54,43.77,43.54,43.73,72244.0,42.6234,42.8485,42.6234,42.8094,72244.0
2018-05-17 13:05:00,43.74,43.76,43.69,43.7,22889.0,42.8191,42.8387,42.7702,42.78,22889.0
2018-05-17 13:10:00,43.69,43.75,43.65,43.72,47153.0,42.7702,42.8289,42.731,42.7996,47153.0
2018-05-17 13:15:00,43.72,43.73,43.66,43.69,50836.0,42.7996,42.8094,42.7408,42.7702,50836.0
2018-05-17 13:20:00,43.7,43.83,43.67,43.81,47077.0,42.78,42.9072,42.7506,42.8877,47077.0
2018-05-17 13:25:00,43.82,43.84,43.8,43.81,17548.0,42.8975,42.917,42.8779,42.8877,17548.0
2018-05-17 13:30:00,43.81,43.88,43.81,43.84,26244.0,42.8877,42.9562,42.8877,42.917,26244.0
2018-05-17 13:35:00,43.84,43.93,43.84,43.92,27600.0,42.917,43.0051,42.917,42.9954,27600.0
2018-05-17 13:40:00,43.92,43.94,43.89,43.91,30926.0,42.9954,43.0149,42.966,42.9856,30926.0
2018-05-17 13:45:00,43.9,43.92,43.86,43.91,19591.0,42.9758,42.9954,42.9366,42.9856,19591.0
2018-05-17 13:50:00,43.92,43.96,43.9,43.92,32205.0,42.9954,43.0345,42.9758,42.9954,32205.0
2018-05-17 13:55:00,43.92,43.92,43.85,43.9,81704.0,42.9954,42.9954,42.9268,42.9758,81704.0
2018-05-17 14:00:00,43.9,43.9,43.73,43.82,93925.0,42.9758,42.9758,42.8094,42.8975,93925.0
2018-05-17 14:05:00,43.83,43.9,43.78,43.89,55618.0,42.9072,42.9758,42.8583,42.966,55618.0
2018-05-17 14:10:00,43.88,43.97,43.87,43.96,69734.0,42.9562,43.0443,42.9464,43.0345,69734.0
2018-05-17 14:15:00,43.96,44.15,43.95,44.11,102711.0,43.0345,43.2205,43.0247,43.1814,102711.0
2018-05-17 14:20:00,44.1,44.1,43.98,43.99,60749.0,43.1716,43.1716,43.0541,43.0639,60749.0
2018-05-17 14:25:00,43.98,44.0,43.95,43.95,63755.0,43.0541,43.0737,43.0247,43.0247,63755.0
2018-05-17 14:30:00,43.96,43.98,43.79,43.84,62877.0,43.0345,43.0541,42.8681,42.917,62877.0
2018-05-17 14:35:00,43.84,43.92,43.83,43.91,33283.0,42.917,42.9954,42.9072,42.9856,33283.0
2018-05-17 14:40:00,43.92,43.97,43.92,43.96,45236.0,42.9954,43.0443,42.9954,43.0345,45236.0
2018-05-17 14:45:00,43.96,44.0,43.95,43.97,27124.0,43.0345,43.0737,43.0247,43.0443,27124.0
2018-05-17 14:50:00,43.98,44.02,43.97,43.98,74364.0,43.0541,43.0932,43.0443,43.0541,74364.0
2018-05-17 14:55:00,43.98,43.98,43.93,43.94,51665.0,43.0541,43.0541,43.0051,43.0149,51665.0
2018-05-17 15:00:00,43.94,43.96,43.9,43.9,42974.0,43.0149,43.0345,42.9758,42.9758,42974.0
2018-05-17 15:05:00,43.9,43.91,43.87,43.88,47107.0,42.9758,42.9856,42.9464,42.9562,47107.0
2018-05-17 15:10:00,43.87,43.88,43.82,43.84,58986.0,42.9464,42.9562,42.8975,42.917,58986.0
2018-05-17 15:15:00,43.83,43.84,43.74,43.78,35764.0,42.9072,42.917,42.8191,42.8583,35764.0
2018-05-17 15:20:00,43.78,43.79,43.73,43.76,40459.0,42.8583,42.8681,42.8094,42.8387,40459.0
2018-05-17 15:25:00,43.77,43.81,43.68,43.68,115274.0,42.8485,42.8877,42.7604,42.7604,115274.0
2018-05-17 15:30:00,43.68,43.72,43.63,43.65,52691.0,42.7604,42.7996,42.7115,42.731,52691.0
2018-05-17 15:35:00,43.66,43.69,43.61,43.64,92688.0,42.7408,42.7702,42.6919,42.7212,92688.0
2018-05-17 15:40:00,43.65,43.66,43.6,43.6,82093.0,42.731,42.7408,42.6821,42.6821,82093.0
2018-05-17 15:45:00,43.6,43.68,43.56,43.67,95661.0,42.6821,42.7604,42.6429,42.7506,95661.0
2018-05-17 15:50:00,43.67,43.68,43.59,43.62,137631.0,42.7506,42.7604,42.6723,42.7017,137631.0
2018-05-17 15:55:00,43.61,43.64,43.57,43.63,233018.0,42.6919,42.7212,42.6527,42.7115,233018.0
2018-05-18 09:30:00,43.56,43.74,43.43,43.51,163018.0,42.6429,42.8191,42.5157,42.594,163018.0
2018-05-18 09:35:00,43.53,43.76,43.52,43.61,105808.0,42.6136,42.8387,42.6038,42.6919,105808.0
2018-05-18 09:40:00,43.6,43.61,43.48,43.58,26718.0,42.6821,42.6919,42.5646,42.6625,26718.0
2018-05-18 09:45:00,43.56,43.56,43.47,43.54,20678.0,42.6429,42.6429,42.5548,42.6234,20678.0
2018-05-18 09:50:00,43.54,43.6,43.5,43.54,20846.0,42.6234,42.6821,42.5842,42.6234,20846.0
2018-05-18 09:55:00,43.54,43.61,43.5,43.59,20286.0,42.6234,42.6919,42.5842,42.6723,20286.0
2018-05-18 10:00:00,43.58,43.63,43.52,43.52,25557.0,42.6625,42.7115,42.6038,42.6038,25557.0
2018-05-18 10:05:00,43.52,43.53,43.32,43.39,66432.0,42.6038,42.6136,42.408,42.4765,66432.0
2018-05-18 10:10:00,43.39,43.39,43.13,43.16,52156.0,42.4765,42.4765,42.222,42.2514,52156.0
2018-05-18 10:15:00,43.15,43.33,43.15,43.27,54540.0,42.2416,42.4178,42.2416,42.359,54540.0
2018-05-18 10:20:00,43.28,43.33,43.27,43.28,21981.0,42.3688,42.4178,42.359,42.3688,21981.0
2018-05-18 10:25:00,43.28,43.31,43.26,43.28,44519.0,42.3688,42.3982,42.3492,42.3688,44519.0
2018-05-18 10:30:00,43.29,43.3,43.15,43.16,42557.0,42.3786,42.3884,42.2416,42.2514,42557.0
2018-05-18 10:35:00,43.17,43.19,43.12,43.13,43115.0,42.2611,42.2807,42.2122,42.222,43115.0
2018-05-18 10:40:00,43.12,43.27,43.1,43.27,26213.0,42.2122,42.359,42.1926,42.359,26213.0
2018-05-18 10:45:00,43.27,43.36,43.24,43.36,30072.0,42.359,42.4471,42.3297,42.4471,30072.0
2018-05-18 10:50:00,43.37,43.48,43.36,43.41,38644.0,42.4569,42.5646,42.4471,42.4961,38644.0
2018-05-18 10:55:00,43.4,43.42,43.3,43.32,55825.0,42.4863,42.5059,42.3884,42.408,55825.0
2018-05-18 11:00:00,43.32,43.34,43.25,43.3,17434.0,42.408,42.4276,42.3395,42.3884,17434.0
2018-05-18 11:05:00,43.3,43.36,43.29,43.31,18886.0,42.3884,42.4471,42.3786,42.3982,18886.0
2018-05-18 11:10:00,43.31,43.42,43.27,43.38,101127.0,42.3982,42.5059,42.359,42.4667,101127.0
2018-05-18 11:15:00,43.38,43.41,43.26,43.34,137737.0,42.4667,42.4961,42.3492,42.4276,137737.0
2018-05-18 11:20:00,43.34,43.37,43.17,43.2,63235.0,42.4276,42.4569,42.2611,42.2905,63235.0
2018-05-18 11:25:00,43.19,43.2,43.03,43.04,40280.0,42.2807,42.2905,42.1241,42.1339,40280.0
2018-05-18 11:30:00,43.04,43.16,43.04,43.09,24986.0,42.1339,42.2514,42.1339,42.1828,24986.0
2018-05-18 11:35:00,43.1,43.29,43.1,43.27,28433.0,42.1926,42.3786,42.1926,42.359,28433.0
2018-05-18 11:40:00,43.27,43.33,43.25,43.26,26736.0,42.359,42.4178,42.3395,42.3492,26736.0
2018-05-18 11:45:00,43.25,43.27,43.18,43.21,26784.0,42.3395,42.359,42.2709,42.3003,26784.0
2018-05-18 11:50:00,43.2,43.26,43.19,43.26,17525.0,42.2905,42.3492,42.2807,42.3492,17525.0
2018-05-18 11:55:00,43.26,43.31,43.24,43.26,33748.0,42.3492,42.3982,42.3297,42.3492,33748.0
2018-05-18 12:00:00,43.26,43.27,43.16,43.16,13341.0,42.3492,42.359,42.2514,42.2514,13341.0
2018-05-18 12:05:00,43.16,43.19,43.14,43.15,17920.0,42.2514,42.2807,42.2318,42.2416,17920.0
2018-05-18 12:10:00,43.15,43.18,43.11,43.14,44780.0,42.2416,42.2709,42.2024,42.2318,44780.0
2018-05-18 12:15:00,43.14,43.16,43.07,43.13,38017.0,42.2318,42.2514,42.1632,42.222,38017.0
2018-05-18 12:20:00,43.13,43.15,43.11,43.12,12160.0,42.222,42.2416,42.2024,42.2122,12160.0
2018-05-18 12:25:00,43.13,43.21,43.12,43.19,28362.0,42.222,42.3003,42.2122,42.2807,28362.0
2018-05-18 12:30:00,43.19,43.2,43.13,43.13,23978.0,42.2807,42.2905,42.222,42.222,23978.0
2018-05-18 12:35:00,43.14,43.16,43.1,43.16,17027.0,42.2318,42.2514,42.1926,42.2514,17027.0
2018-05-18 12:40:00,43.17,43.24,43.17,43.18,31561.0,42.2611,42.3297,42.2611,42.2709,31561.0
2018-05-18 12:45:00,43.18,43.21,43.17,43.21,9800.0,42.2709,42.3003,42.2611,42.3003,9800.0
2018-05-18 12:50:00,43.21,43.26,43.16,43.22,25092.0,42.3003,42.3492,42.2514,42.3101,25092.0
2018-05-18 12:55:00,43.23,43.28,43.22,43.26,14490.0,42.3199,42.3688,42.3101,42.3492,14490.0
2018-05-18 13:00:00,43.26,43.26,43.22,43.25,12100.0,42.3492,42.3492,42.3101,42.3395,12100.0
2018-05-18 13:05:00,43.26,43.28,43.21,43.23,14515.0,42.3492,42.3688,42.3003,42.3199,14515.0
2018-05-18 13:10:00,43.23,43.27,43.22,43.25,15750.0,42.3199,42.359,42.3101,42.3395,15750.0
2018-05-18 13:15:00,43.26,43.3,43.25,43.26,20707.0,42.3492,42.3884,42.3395,42.3492,20707.0
2018-05-18 13:20:00,43.26,43.32,43.25,43.28,15991.0,42.3492,42.408,42.3395,42.3688,15991.0
2018-05-18 13:25:00,43.27,43.29,43.23,43.24,32793.0,42.359,42.3786,42.3199,42.3297,32793.0
2018-05-18 13:30:00,43.25,43.26,43.24,43.25,21650.0,42.3395,42.3492,42.3297,42.3395,21650.0
2018-05-18 13:35:00,43.25,43.27,43.24,43.27,12913.0,42.3395,42.359,42.3297,42.359,12913.0
2018-05-18 13:40:00,43.27,43.28,43.24,43.24,10292.0,42.359,42.3688,42.3297,42.3297,10292.0
2018-05-18 13:45:00,43.25,43.27,43.24,43.27,10494.0,42.3395,42.359,42.3297,42.359,10494.0
2018-05-18 13:50:00,43.26,43.29,43.24,43.25,17459.0,42.3492,42.3786,42.3297,42.3395,17459.0
2018-05-18 13:55:00,43.26,43.3,43.25,43.27,10078.0,42.3492,42.3884,42.3395,42.359,10078.0
2018-05-18 14:00:00,43.27,43.29,43.25,43.26,11091.0,42.359,42.3786,42.3395,42.3492,11091.0
2018-05-18 14:05:00,43.26,43.29,43.25,43.29,17308.0,42.3492,42.3786,42.3395,42.3786,17308.0
2018-05-18 14:10:00,43.29,43.31,43.27,43.3,17081.0,42.3786,42.3982,42.359,42.3884,17081.0
2018-05-18 14:15:00,43.3,43.43,43.3,43.42,29160.0,42.3884,42.5157,42.3884,42.5059,29160.0
2018-05-18 14:20:00,43.41,43.52,43.39,43.51,173897.0,42.4961,42.6038,42.4765,42.594,173897.0
2018-05-18 14:25:00,43.51,43.58,43.5,43.58,47363.0,42.594,42.6625,42.5842,42.6625,47363.0
2018-05-18 14:30:00,43.58,43.59,43.49,43.5,29540.0,42.6625,42.6723,42.5744,42.5842,29540.0
2018-05-18 14:35:00,43.5,43.5,43.42,43.45,86699.0,42.5842,42.5842,42.5059,42.5352,86699.0
2018-05-18 14:40:00,43.45,43.48,43.41,43.41,19977.0,42.5352,42.5646,42.4961,42.4961,19977.0
2018-05-18 14:45:00,43.41,43.41,43.35,43.35,17779.0,42.4961,42.4961,42.4374,42.4374,17779.0
2018-05-18 14:50:00,43.36,43.39,43.33,43.35,24411.0,42.4471,42.4765,42.4178,42.4374,24411.0
2018-05-18 14:55:00,43.35,43.4,43.33,43.38,21243.0,42.4374,42.4863,42.4178,42.4667,21243.0
2018-05-18 15:00:00,43.38,43.39,43.33,43.33,17337.0,42.4667,42.4765,42.4178,42.4178,17337.0
2018-05-18 15:05:00,43.34,43.43,43.33,43.39,81275.0,42.4276,42.5157,42.4178,42.4765,81275.0
2018-05-18 15:10:00,43.38,43.4,43.37,43.39,22245.0,42.4667,42.4863,42.4569,42.4765,22245.0
2018-05-18 15:15:00,43.4,43.4,43.35,43.35,22124.0,42.4863,42.4863,42.4374,42.4374,22124.0
2018-05-18 15:20:00,43.36,43.38,43.35,43.36,37747.0,42.4471,42.4667,42.4374,42.4471,37747.0
2018-05-18 15:25:00,43.36,43.37,43.31,43.31,50267.0,42.4471,42.4569,42.3982,42.3982,50267.0
2018-05-18 15:30:00,43.31,43.33,43.27,43.3,57202.0,42.3982,42.4178,42.359,42.3884,57202.0
2018-05-18 15:35:00,43.31,43.38,43.29,43.36,39849.0,42.3982,42.4667,42.3786,42.4471,39849.0
2018-05-18 15:40:00,43.37,43.4,43.35,43.38,63229.0,42.4569,42.4863,42.4374,42.4667,63229.0
2018-05-18 15:45:00,43.38,43.4,43.35,43.4,82638.0,42.4667,42.4863,42.4374,42.4863,82638.0
2018-05-18 15:50:00,43.39,43.41,43.34,43.4,120398.0,42.4765,42.4961,42.4276,42.4863,120398.0
2018-05-18 15:55:00,43.4,43.43,43.37,43.39,217292.0,42.4863,42.5157,42.4569,42.4765,217292.0
2018-05-21 09:30:00,43.74,44.1,43.63,44.1,122077.0,42.8191,43.1716,42.7115,43.1716,122077.0
2018-05-21 09:35:00,44.09,44.24,43.95,44.15,64204.0,43.1618,43.3086,43.0247,43.2205,64204.0
2018-05-21 09:40:00,44.16,44.18,43.99,44.13,56195.0,43.2303,43.2499,43.0639,43.2009,56195.0
2018-05-21 09:45:00,44.13,44.26,44.13,44.13,64734.0,43.2009,43.3282,43.2009,43.2009,64734.0
2018-05-21 09:50:00,44.15,44.16,44.04,44.1,48113.0,43.2205,43.2303,43.1128,43.1716,48113.0
2018-05-21 09:55:00,44.11,44.29,44.05,44.27,58249.0,43.1814,43.3576,43.1226,43.338,58249.0
2018-05-21 10:00:00,44.27,44.31,44.24,44.29,42644.0,43.338,43.3771,43.3086,43.3576,42644.0
2018-05-21 10:05:00,44.3,44.33,44.25,44.27,39275.0,43.3674,43.3967,43.3184,43.338,39275.0
2018-05-21 10:10:00,44.27,44.41,44.27,44.35,37670.0,43.338,43.475,43.338,43.4163,37670.0
2018-05-21 10:15:00,44.35,44.46,44.35,44.46,50834.0,43.4163,43.524,43.4163,43.524,50834.0
2018-05-21 10:20:00,44.46,44.58,44.45,44.52,58509.0,43.524,43.6415,43.5142,43.5827,58509.0
2018-05-21 10:25:00,44.51,44.6,44.47,44.55,55807.0,43.5729,43.661,43.5338,43.6121,55807.0
2018-05-21 10:30:00,44.54,44.58,44.53,44.58,32186.0,43.6023,43.6415,43.5925,43.6415,32186.0
2018-05-21 10:35:00,44.58,44.58,44.39,44.48,77474.0,43.6415,43.6415,43.4555,43.5436,77474.0
2018-05-21 10:40:00,44.49,44.61,44.45,44.51,99615.0,43.5534,43.6708,43.5142,43.5729,99615.0
2018-05-21 10:45:00,44.51,44.51,44.36,44.36,58583.0,43.5729,43.5729,43.4261,43.4261,58583.0
2018-05-21 10:50:00,44.36,44.39,44.25,44.33,65998.0,43.4261,43.4555,43.3184,43.3967,65998.0
2018-05-21 10:55:00,44.33,44.38,44.28,44.36,43601.0,43.3967,43.4457,43.3478,43.4261,43601.0
2018-05-21 11:00:00,44.37,44.37,44.27,44.28,24619.0,43.4359,43.4359,43.338,43.3478,24619.0
2018-05-21 11:05:00,44.27,44.29,44.24,44.27,21100.0,43.338,43.3576,43.3086,43.338,21100.0
2018-05-21 11:10:00,44.26,44.43,44.26,44.42,42769.0,43.3282,43.4946,43.3282,43.4848,42769.0
2018-05-21 11:15:00,44.42,44.43,44.35,44.41,30966.0,43.4848,43.4946,43.4163,43.475,30966.0
2018-05-21 11:20:00,44.41,44.44,44.39,44.41,33649.0,43.475,43.5044,43.4555,43.475,33649.0
2018-05-21 11:25:00,44.41,44.41,44.33,44.38,44821.0,43.475,43.475,43.3967,43.4457,44821.0
2018-05-21 11:30:00,44.38,44.42,44.31,44.35,36900.0,43.4457,43.4848,43.3771,43.4163,36900.0
2018-05-21 11:35:00,44.35,44.4,44.28,44.34,29476.0,43.4163,43.4652,43.3478,43.4065,29476.0
2018-05-21 11:40:00,44.34,44.35,44.28,44.32,19558.0,43.4065,43.4163,43.3478,43.3869,19558.0
2018-05-21 11:45:00,44.31,44.45,44.31,44.42,32965.0,43.3771,43.5142,43.3771,43.4848,32965.0
2018-05-21 11:50:00,44.42,44.48,44.41,44.46,32804.0,43.4848,43.5436,43.475,43.524,32804.0
2018-05-21 11:55:00,44.45,44.48,44.42,44.47,14912.0,43.5142,43.5436,43.4848,43.5338,14912.0
2018-05-21 12:00:00,44.48,44.49,44.37,44.45,27212.0,43.5436,43.5534,43.4359,43.5142,27212.0
2018-05-21 12:05:00,44.44,44.45,44.39,44.44,15398.0,43.5044,43.5142,43.4555,43.5044,15398.0
2018-05-21 12:10:00,44.44,44.66,44.44,44.6,79968.0,43.5044,43.7198,43.5044,43.661,79968.0
2018-05-21 12:15:00,44.6,44.63,44.52,44.58,29092.0,43.661,43.6904,43.5827,43.6415,29092.0
2018-05-21 12:20:00,44.58,44.59,44.47,44.54,19840.0,43.6415,43.6512,43.5338,43.6023,19840.0
2018-05-21 12:25:00,44.55,44.59,44.52,44.54,10817.0,43.6121,43.6512,43.5827,43.6023,10817.0
2018-05-21 12:30:00,44.54,44.57,44.5,44.54,29126.0,43.6023,43.6317,43.5631,43.6023,29126.0
2018-05-21 12:35:00,44.54,44.8,44.54,44.7,106110.0,43.6023,43.8568,43.6023,43.7589,106110.0
2018-05-21 12:40:00,44.68,44.76,44.6,44.75,59807.0,43.7394,43.8177,43.661,43.8079,59807.0
2018-05-21 12:45:00,44.74,44.74,44.62,44.62,37608.0,43.7981,43.7981,43.6806,43.6806,37608.0
2018-05-21 12:50:00,44.62,44.7,44.61,44.67,19238.0,43.6806,43.7589,43.6708,43.7296,19238.0
2018-05-21 12:55:00,44.67,44.75,44.62,44.66,47211.0,43.7296,43.8079,43.6806,43.7198,47211.0
2018-05-21 13:00:00,44.67,44.69,44.6,44.63,60080.0,43.7296,43.7491,43.661,43.6904,60080.0
2018-05-21 13:05:00,44.64,44.68,44.6,44.65,60049.0,43.7002,43.7394,43.661,43.71,60049.0
2018-05-21 13:10:00,44.64,44.65,44.57,44.63,44409.0,43.7002,43.71,43.6317,43.6904,44409.0
2018-05-21 13:15:00,44.63,44.69,44.61,44.64,83659.0,43.6904,43.7491,43.6708,43.7002,83659.0
2018-05-21 13:20:00,44.64,44.71,44.63,44.71,42023.0,43.7002,43.7687,43.6904,43.7687,42023.0
2018-05-21 13:25:00,44.71,44.73,44.63,44.66,25653.0,43.7687,43.7883,43.6904,43.7198,25653.0
2018-05-21 13:30:00,44.67,44.7,44.64,44.66,17602.0,43.7296,43.7589,43.7002,43.7198,17602.0
2018-05-21 13:35:00,44.65,44.66,44.62,44.64,23788.0,43.71,43.7198,43.6806,43.7002,23788.0
2018-05-21 13:40:00,44.64,44.72,44.63,44.69,16749.0,43.7002,43.7785,43.6904,43.7491,16749.0
2018-05-21 13:45:00,44.69,44.69,44.65,44.67,19136.0,43.7491,43.7491,43.71,43.7296,19136.0
2018-05-21 13:50:00,44.67,44.68,44.61,44.62,9730.0,43.7296,43.7394,43.6708,43.6806,9730.0
2018-05-21 13:55:00,44.62,44.64,44.58,44.6,35028.0,43.6806,43.7002,43.6415,43.661,35028.0
2018-05-21 14:00:00,44.6,44.61,44.56,44.59,17848.0,43.661,43.6708,43.6219,43.6512,17848.0
2018-05-21 14:05:00,44.58,44.64,44.56,44.62,11807.0,43.6415,43.7002,43.6219,43.6806,11807.0
2018-05-21 14:10:00,44.62,44.64,44.53,44.53,21471.0,43.6806,43.7002,43.5925,43.5925,21471.0
2018-05-21 14:15:00,44.54,44.54,44.47,44.49,51197.0,43.6023,43.6023,43.5338,43.5534,51197.0
2018-05-21 14:20:00,44.48,44.48,44.41,44.48,30080.0,43.5436,43.5436,43.475,43.5436,30080.0
2018-05-21 14:25:00,44.48,44.49,44.41,44.42,18566.0,43.5436,43.5534,43.475,43.4848,18566.0
2018-05-21 14:30:00,44.4,44.4,44.32,44.37,18219.0,43.4652,43.4652,43.3869,43.4359,18219.0
2018-05-21 14:35:00,44.37,44.4,44.36,44.36,24332.0,43.4359,43.4652,43.4261,43.4261,24332.0
2018-05-21 14:40:00,44.37,44.4,44.34,44.39,16501.0,43.4359,43.4652,43.4065,43.4555,16501.0
2018-05-21 14:45:00,44.39,44.43,44.38,44.39,28707.0,43.4555,43.4946,43.4457,43.4555,28707.0
2018-05-21 14:50:00,44.41,44.46,44.4,44.45,23225.0,43.475,43.524,43.4652,43.5142,23225.0
2018-05-21 14:55:00,44.45,44.48,44.44,44.47,35670.0,43.5142,43.5436,43.5044,43.5338,35670.0
2018-05-21 15:00:00,44.48,44.48,44.44,44.47,17879.0,43.5436,43.5436,43.5044,43.5338,17879.0
2018-05-21 15:05:00,44.47,44.47,44.38,44.4,31707.0,43.5338,43.5338,43.4457,43.4652,31707.0
2018-05-21 15:10:00,44.4,44.47,44.38,44.43,30740.0,43.4652,43.5338,43.4457,43.4946,30740.0
2018-05-21 15:15:00,44.41,44.47,44.41,44.45,20572.0,43.475,43.5338,43.475,43.5142,20572.0
2018-05-21 15:20:00,44.44,44.47,44.41,44.42,22370.0,43.5044,43.5338,43.475,43.4848,22370.0
2018-05-21 15:25:00,44.42,44.42,44.34,44.34,41884.0,43.4848,43.4848,43.4065,43.4065,41884.0
2018-05-21 15:30:00,44.35,44.35,44.23,44.23,57787.0,43.4163,43.4163,43.2988,43.2988,57787.0
2018-05-21 15:35:00,44.23,44.27,44.21,44.25,55626.0,43.2988,43.338,43.2792,43.3184,55626.0
2018-05-21 15:40:00,44.24,44.27,44.24,44.25,77893.0,43.3086,43.338,43.3086,43.3184,77893.0
2018-05-21 15:45:00,44.26,44.3,44.24,44.25,139110.0,43.3282,43.3674,43.3086,43.3184,139110.0
2018-05-21 15:50:00,44.26,44.28,44.23,44.24,90694.0,43.3282,43.3478,43.2988,43.3086,90694.0
2018-05-21 15:55:00,44.25,44.29,44.24,44.29,229919.0,43.3184,43.3576,43.3086,43.3576,229919.0
2018-05-22 09:30:00,44.5,44.74,44.41,44.63,88073.0,43.5631,43.7981,43.475,43.6904,88073.0
2018-05-22 09:35:00,44.63,45.04,44.43,44.58,341312.0,43.6904,44.0918,43.4946,43.6415,341312.0
2018-05-22 09:40:00,44.59,44.68,44.44,44.59,292549.0,43.6512,43.7394,43.5044,43.6512,292549.0
2018-05-22 09:45:00,44.57,44.58,44.18,44.31,187122.0,43.6317,43.6415,43.2499,43.3771,187122.0
2018-05-22 09:50:00,44.32,44.32,44.11,44.14,92235.0,43.3869,43.3869,43.1814,43.2107,92235.0
2018-05-22 09:55:00,44.14,44.21,43.97,44.02,154705.0,43.2107,43.2792,43.0443,43.0932,154705.0
2018-05-22 10:00:00,44.02,44.25,44.02,44.22,76930.0,43.0932,43.3184,43.0932,43.289,76930.0
2018-05-22 10:05:00,44.23,44.47,44.22,44.4,91591.0,43.2988,43.5338,43.289,43.4652,91591.0
2018-05-22 10:10:00,44.4,44.45,44.24,44.24,58049.0,43.4652,43.5142,43.3086,43.3086,58049.0
2018-05-22 10:15:00,44.24,44.24,44.09,44.12,79709.0,43.3086,43.3086,43.1618,43.1911,79709.0
2018-05-22 10:20:00,44.11,44.26,44.11,44.26,56912.0,43.1814,43.3282,43.1814,43.3282,56912.0
2018-05-22 10:25:00,44.26,44.29,44.05,44.06,79818.0,43.3282,43.3576,43.1226,43.1324,79818.0
2018-05-22 10:30:00,44.07,44.08,43.87,43.91,75226.0,43.1422,43.152,42.9464,42.9856,75226.0
2018-05-22 10:35:00,43.91,43.98,43.81,43.82,62478.0,42.9856,43.0541,42.8877,42.8975,62478.0
2018-05-22 10:40:00,43.83,43.94,43.81,43.86,54732.0,42.9072,43.0149,42.8877,42.9366,54732.0
2018-05-22 10:45:00,43.85,43.89,43.81,43.83,66970.0,42.9268,42.966,42.8877,42.9072,66970.0
2018-05-22 10:50:00,43.81,43.85,43.77,43.82,112017.0,42.8877,42.9268,42.8485,42.8975,112017.0
2018-05-22 10:55:00,43.81,43.83,43.75,43.76,37547.0,42.8877,42.9072,42.8289,42.8387,37547.0
2018-05-22 11:00:00,43.77,43.84,43.74,43.78,58693.0,42.8485,42.917,42.8191,42.8583,58693.0
2018-05-22 11:05:00,43.79,43.82,43.67,43.69,52358.0,42.8681,42.8975,42.7506,42.7702,52358.0
2018-05-22 11:10:00,43.69,43.79,43.66,43.79,46706.0,42.7702,42.8681,42.7408,42.8681,46706.0
2018-05-22 11:15:00,43.76,43.85,43.76,43.83,153038.0,42.8387,42.9268,42.8387,42.9072,153038.0
2018-05-22 11:20:00,43.83,43.86,43.78,43.84,59936.0,42.9072,42.9366,42.8583,42.917,59936.0
2018-05-22 11:25:00,43.83,43.83,43.71,43.72,17934.0,42.9072,42.9072,42.7898,42.7996,17934.0
2018-05-22 11:30:00,43.72,43.72,43.54,43.58,50773.0,42.7996,42.7996,42.6234,42.6625,50773.0
2018-05-22 11:35:00,43.57,43.58,43.44,43.57,54976.0,42.6527,42.6625,42.5255,42.6527,54976.0
2018-05-22 11:40:00,43.58,43.58,43.46,43.47,39840.0,42.6625,42.6625,42.545,42.5548,39840.0
2018-05-22 11:45:00,43.47,43.47,43.3,43.3,128971.0,42.5548,42.5548,42.3884,42.3884,128971.0
2018-05-22 11:50:00,43.32,43.41,43.31,43.4,31577.0,42.408,42.4961,42.3982,42.4863,31577.0
2018-05-22 11:55:00,43.4,43.45,43.35,43.36,45254.0,42.4863,42.5352,42.4374,42.4471,45254.0
2018-05-22 12:00:00,43.36,43.36,43.22,43.22,76449.0,42.4471,42.4471,42.3101,42.3101,76449.0
2018-05-22 12:05:00,43.21,43.26,43.19,43.23,42021.0,42.3003,42.3492,42.2807,42.3199,42021.0
2018-05-22 12:10:00,43.22,43.23,43.08,43.12,39030.0,42.3101,42.3199,42.173,42.2122,39030.0
2018-05-22 12:15:00,43.13,43.19,43.07,43.07,60654.0,42.222,42.2807,42.1632,42.1632,60654.0
2018-05-22 12:20:00,43.07,43.1,42.93,43.1,155349.0,42.1632,42.1926,42.0262,42.1926,155349.0
2018-05-22 12:25:00,43.1,43.14,42.93,43.01,47383.0,42.1926,42.2318,42.0262,42.1045,47383.0
2018-05-22 12:30:00,43.0,43.08,42.88,43.08,56049.0,42.0947,42.173,41.9772,42.173,56049.0
2018-05-22 12:35:00,43.08,43.16,43.03,43.05,60370.0,42.173,42.2514,42.1241,42.1437,60370.0
2018-05-22 12:40:00,43.06,43.1,43.03,43.06,49708.0,42.1535,42.1926,42.1241,42.1535,49708.0
2018-05-22 12:45:00,43.04,43.09,43.02,43.09,25361.0,42.1339,42.1828,42.1143,42.1828,25361.0
2018-05-22 12:50:00,43.1,43.11,43.0,43.03,81525.0,42.1926,42.2024,42.0947,42.1241,81525.0
2018-05-22 12:55:00,43.04,43.09,42.96,42.96,53488.0,42.1339,42.1828,42.0556,42.0556,53488.0
2018-05-22 13:00:00,42.97,43.01,42.95,42.98,21892.0,42.0654,42.1045,42.0458,42.0751,21892.0
2018-05-22 13:05:00,42.98,43.0,42.95,42.97,26836.0,42.0751,42.0947,42.0458,42.0654,26836.0
2018-05-22 13:10:00,42.98,43.05,42.97,42.98,27981.0,42.0751,42.1437,42.0654,42.0751,27981.0
2018-05-22 13:15:00,42.98,42.98,42.92,42.96,47392.0,42.0751,42.0751,42.0164,42.0556,47392.0
2018-05-22 13:20:00,42.97,42.99,42.94,42.96,26799.0,42.0654,42.0849,42.036,42.0556,26799.0
2018-05-22 13:25:00,42.96,43.01,42.95,42.99,25571.0,42.0556,42.1045,42.0458,42.0849,25571.0
2018-05-22 13:30:00,42.99,42.99,42.95,42.96,13100.0,42.0849,42.0849,42.0458,42.0556,13100.0
2018-05-22 13:35:00,42.96,42.96,42.93,42.95,20494.0,42.0556,42.0556,42.0262,42.0458,20494.0
2018-05-22 13:40:00,42.95,42.99,42.94,42.97,29682.0,42.0458,42.0849,42.036,42.0654,29682.0
2018-05-22 13:45:00,42.96,42.97,42.93,42.96,11515.0,42.0556,42.0654,42.0262,42.0556,11515.0
2018-05-22 13:50:00,42.96,43.07,42.96,43.04,133838.0,42.0556,42.1632,42.0556,42.1339,133838.0
2018-05-22 13:55:00,43.04,43.04,43.01,43.02,14350.0,42.1339,42.1339,42.1045,42.1143,14350.0
2018-05-22 14:00:00,43.02,43.04,42.98,43.02,21127.0,42.1143,42.1339,42.0751,42.1143,21127.0
2018-05-22 14:05:00,43.02,43.06,43.02,43.03,40252.0,42.1143,42.1535,42.1143,42.1241,40252.0
2018-05-22 14:10:00,43.03,43.06,43.03,43.05,48468.0,42.1241,42.1535,42.1241,42.1437,48468.0
2018-05-22 14:15:00,43.05,43.06,43.03,43.05,26505.0,42.1437,42.1535,42.1241,42.1437,26505.0
2018-05-22 14:20:00,43.04,43.05,42.99,43.0,26969.0,42.1339,42.1437,42.0849,42.0947,26969.0
2018-05-22 14:25:00,42.99,43.05,42.99,43.03,37781.0,42.0849,42.1437,42.0849,42.1241,37781.0
2018-05-22 14:30:00,43.03,43.13,43.02,43.1,28487.0,42.1241,42.222,42.1143,42.1926,28487.0
2018-05-22 14:35:00,43.11,43.11,43.03,43.04,29813.0,42.2024,42.2024,42.1241,42.1339,29813.0
2018-05-22 14:40:00,43.03,43.07,43.03,43.06,23133.0,42.1241,42.1632,42.1241,42.1535,23133.0
2018-05-22 14:45:00,43.07,43.07,43.05,43.05,18680.0,42.1632,42.1632,42.1437,42.1437,18680.0
2018-05-22 14:50:00,43.06,43.07,43.05,43.06,13261.0,42.1535,42.1632,42.1437,42.1535,13261.0
2018-05-22 14:55:00,43.06,43.06,43.0,43.03,26499.0,42.1535,42.1535,42.0947,42.1241,26499.0
2018-05-22 15:00:00,43.03,43.08,43.01,43.06,59453.0,42.1241,42.173,42.1045,42.1535,59453.0
2018-05-22 15:05:00,43.05,43.09,43.05,43.07,108001.0,42.1437,42.1828,42.1437,42.1632,108001.0
2018-05-22 15:10:00,43.08,43.08,43.01,43.02,63614.0,42.173,42.173,42.1045,42.1143,63614.0
2018-05-22 15:15:00,43.01,43.05,43.0,43.02,28644.0,42.1045,42.1437,42.0947,42.1143,28644.0
2018-05-22 15:20:00,43.01,43.05,42.97,43.02,66353.0,42.1045,42.1437,42.0654,42.1143,66353.0
2018-05-22 15:25:00,43.01,43.03,43.0,43.01,39073.0,42.1045,42.1241,42.0947,42.1045,39073.0
2018-05-22 15:30:00,43.01,43.02,42.95,43.01,96595.0,42.1045,42.1143,42.0458,42.1045,96595.0
2018-05-22 15:35:00,43.01,43.01,42.96,42.98,57893.0,42.1045,42.1045,42.0556,42.0751,57893.0
2018-05-22 15:40:00,42.97,42.97,42.88,42.88,103576.0,42.0654,42.0654,41.9772,41.9772,103576.0
2018-05-22 15:45:00,42.88,42.9,42.83,42.88,105952.0,41.9772,41.9968,41.9283,41.9772,105952.0
2018-05-22 15:50:00,42.87,42.91,42.85,42.9,124050.0,41.9675,42.0066,41.9479,41.9968,124050.0
2018-05-22 15:55:00,42.9,42.91,42.84,42.86,308684.0,41.9968,42.0066,41.9381,41.9577,308684.0
2018-05-23 09:30:00,42.65,42.76,42.46,42.47,94219.0,41.7521,41.8598,41.5661,41.5759,94219.0
2018-05-23 09:35:00,42.49,42.68,42.43,42.56,60739.0,41.5955,41.7815,41.5367,41.664,60739.0
2018-05-23 09:40:00,42.55,42.66,42.49,42.55,28610.0,41.6542,41.7619,41.5955,41.6542,28610.0
2018-05-23 09:45:00,42.55,42.55,42.32,42.37,62236.0,41.6542,41.6542,41.429,41.478,62236.0
2018-05-23 09:50:00,42.38,42.43,42.27,42.4,51603.0,41.4878,41.5367,41.3801,41.5074,51603.0
2018-05-23 09:55:00,42.41,42.57,42.38,42.55,67229.0,41.5171,41.6738,41.4878,41.6542,67229.0
2018-05-23 10:00:00,42.54,42.6,42.39,42.47,102989.0,41.6444,41.7031,41.4976,41.5759,102989.0
2018-05-23 10:05:00,42.48,42.53,42.42,42.48,40701.0,41.5857,41.6346,41.5269,41.5857,40701.0
2018-05-23 10:10:00,42.47,42.62,42.45,42.61,117405.0,41.5759,41.7227,41.5563,41.7129,117405.0
2018-05-23 10:15:00,42.61,42.62,42.4,42.44,48159.0,41.7129,41.7227,41.5074,41.5465,48159.0
2018-05-23 10:20:00,42.43,42.43,42.31,42.41,34817.0,41.5367,41.5367,41.4192,41.5171,34817.0
2018-05-23 10:25:00,42.41,42.51,42.41,42.49,29710.0,41.5171,41.615,41.5171,41.5955,29710.0
2018-05-23 10:30:00,42.49,42.71,42.49,42.71,53581.0,41.5955,41.8108,41.5955,41.8108,53581.0
2018-05-23 10:35:00,42.7,42.77,42.7,42.76,40160.0,41.801,41.8696,41.801,41.8598,40160.0
2018-05-23 10:40:00,42.77,42.77,42.62,42.66,44517.0,41.8696,41.8696,41.7227,41.7619,44517.0
2018-05-23 10:45:00,42.66,42.66,42.61,42.62,10744.0,41.7619,41.7619,41.7129,41.7227,10744.0
2018-05-23 10:50:00,42.61,42.68,42.59,42.62,20979.0,41.7129,41.7815,41.6934,41.7227,20979.0
2018-05-23 10:55:00,42.62,42.62,42.55,42.57,20377.0,41.7227,41.7227,41.6542,41.6738,20377.0
2018-05-23 11:00:00,42.56,42.6,42.52,42.57,21862.0,41.664,41.7031,41.6248,41.6738,21862.0
2018-05-23 11:05:00,42.58,42.64,42.55,42.59,23309.0,41.6836,41.7423,41.6542,41.6934,23309.0
2018-05-23 11:10:00,42.59,42.65,42.57,42.64,22745.0,41.6934,41.7521,41.6738,41.7423,22745.0
2018-05-23 11:15:00,42.64,42.82,42.64,42.76,67761.0,41.7423,41.9185,41.7423,41.8598,67761.0
2018-05-23 11:20:00,42.76,42.77,42.67,42.73,23296.0,41.8598,41.8696,41.7717,41.8304,23296.0
2018-05-23 11:25:00,42.73,42.75,42.69,42.73,17115.0,41.8304,41.85,41.7912,41.8304,17115.0
2018-05-23 11:30:00,42.73,42.77,42.71,42.75,26853.0,41.8304,41.8696,41.8108,41.85,26853.0
2018-05-23 11:35:00,42.74,42.75,42.63,42.63,25774.0,41.8402,41.85,41.7325,41.7325,25774.0
2018-05-23 11:40:00,42.62,42.67,42.61,42.65,12831.0,41.7227,41.7717,41.7129,41.7521,12831.0
2018-05-23 11:45:00,42.65,42.68,42.61,42.66,16297.0,41.7521,41.7815,41.7129,41.7619,16297.0
2018-05-23 11:50:00,42.66,42.7,42.59,42.59,67253.0,41.7619,41.801,41.6934,41.6934,67253.0
2018-05-23 11:55:00,42.59,42.6,42.41,42.41,26428.0,41.6934,41.7031,41.5171,41.5171,26428.0
2018-05-23 12:00:00,42.41,42.5,42.4,42.47,53959.0,41.5171,41.6052,41.5074,41.5759,53959.0
2018-05-23 12:05:00,42.47,42.5,42.45,42.5,52455.0,41.5759,41.6052,41.5563,41.6052,52455.0
2018-05-23 12:10:00,42.5,42.5,42.47,42.48,15241.0,41.6052,41.6052,41.5759,41.5857,15241.0
2018-05-23 12:15:00,42.5,42.5,42.4,42.44,19551.0,41.6052,41.6052,41.5074,41.5465,19551.0
2018-05-23 12:20:00,42.44,42.44,42.38,42.41,14773.0,41.5465,41.5465,41.4878,41.5171,14773.0
2018-05-23 12:25:00,42.42,42.45,42.37,42.38,11859.0,41.5269,41.5563,41.478,41.4878,11859.0
2018-05-23 12:30:00,42.37,42.42,42.37,42.4,54655.0,41.478,41.5269,41.478,41.5074,54655.0
2018-05-23 12:35:00,42.39,42.45,42.37,42.43,164917.0,41.4976,41.5563,41.478,41.5367,164917.0
2018-05-23 12:40:00,42.43,42.49,42.38,42.48,60198.0,41.5367,41.5955,41.4878,41.5857,60198.0
2018-05-23 12:45:00,42.49,42.5,42.44,42.47,44675.0,41.5955,41.6052,41.5465,41.5759,44675.0
2018-05-23 12:50:00,42.47,42.49,42.42,42.43,43852.0,41.5759,41.5955,41.5269,41.5367,43852.0
2018-05-23 12:55:00,42.43,42.51,42.42,42.49,24649.0,41.5367,41.615,41.5269,41.5955,24649.0
2018-05-23 13:00:00,42.48,42.5,42.44,42.45,55366.0,41.5857,41.6052,41.5465,41.5563,55366.0
2018-05-23 13:05:00,42.44,42.49,42.43,42.48,21607.0,41.5465,41.5955,41.5367,41.5857,21607.0
2018-05-23 13:10:00,42.47,42.51,42.45,42.5,19598.0,41.5759,41.615,41.5563,41.6052,19598.0
2018-05-23 13:15:00,42.49,42.53,42.46,42.52,23061.0,41.5955,41.6346,41.5661,41.6248,23061.0
2018-05-23 13:20:00,42.52,42.53,42.5,42.5,32635.0,41.6248,41.6346,41.6052,41.6052,32635.0
2018-05-23 13:25:00,42.5,42.5,42.46,42.49,12929.0,41.6052,41.6052,41.5661,41.5955,12929.0
2018-05-23 13:30:00,42.49,42.52,42.48,42.5,20402.0,41.5955,41.6248,41.5857,41.6052,20402.0
2018-05-23 13:35:00,42.51,42.51,42.45,42.46,14216.0,41.615,41.615,41.5563,41.5661,14216.0
2018-05-23 13:40:00,42.47,42.53,42.47,42.47,18910.0,41.5759,41.6346,41.5759,41.5759,18910.0
2018-05-23 13:45:00,42.46,42.5,42.45,42.49,15012.0,41.5661,41.6052,41.5563,41.5955,15012.0
2018-05-23 13:50:00,42.49,42.56,42.47,42.48,56894.0,41.5955,41.664,41.5759,41.5857,56894.0
2018-05-23 13:55:00,42.47,42.55,42.38,42.54,67899.0,41.5759,41.6542,41.4878,41.6444,67899.0
2018-05-23 14:00:00,42.53,42.57,42.45,42.47,45621.0,41.6346,41.6738,41.5563,41.5759,45621.0
2018-05-23 14:05:00,42.48,42.67,42.48,42.64,72803.0,41.5857,41.7717,41.5857,41.7423,72803.0
2018-05-23 14:10:00,42.64,42.76,42.63,42.75,38102.0,41.7423,41.8598,41.7325,41.85,38102.0
2018-05-23 14:15:00,42.75,42.78,42.72,42.73,21168.0,41.85,41.8794,41.8206,41.8304,21168.0
2018-05-23 14:20:00,42.72,42.83,42.71,42.83,30612.0,41.8206,41.9283,41.8108,41.9283,30612.0
2018-05-23 14:25:00,42.83,42.87,42.72,42.72,39366.0,41.9283,41.9675,41.8206,41.8206,39366.0
2018-05-23 14:30:00,42.73,42.76,42.68,42.72,30149.0,41.8304,41.8598,41.7815,41.8206,30149.0
2018-05-23 14:35:00,42.71,42.73,42.66,42.68,14101.0,41.8108,41.8304,41.7619,41.7815,14101.0
2018-05-23 14:40:00,42.68,42.71,42.68,42.71,11266.0,41.7815,41.8108,41.7815,41.8108,11266.0
2018-05-23 14:45:00,42.71,42.73,42.66,42.68,19583.0,41.8108,41.8304,41.7619,41.7815,19583.0
2018-05-23 14:50:00,42.67,42.69,42.65,42.65,8795.0,41.7717,41.7912,41.7521,41.7521,8795.0
2018-05-23 14:55:00,42.65,42.73,42.65,42.69,20118.0,41.7521,41.8304,41.7521,41.7912,20118.0
2018-05-23 15:00:00,42.68,42.77,42.68,42.75,15913.0,41.7815,41.8696,41.7815,41.85,15913.0
2018-05-23 15:05:00,42.75,42.76,42.73,42.75,18491.0,41.85,41.8598,41.8304,41.85,18491.0
2018-05-23 15:10:00,42.76,42.81,42.75,42.78,38864.0,41.8598,41.9087,41.85,41.8794,38864.0
2018-05-23 15:15:00,42.79,42.83,42.79,42.83,16507.0,41.8891,41.9283,41.8891,41.9283,16507.0
2018-05-23 15:20:00,42.83,42.85,42.81,42.81,29677.0,41.9283,41.9479,41.9087,41.9087,29677.0
2018-05-23 15:25:00,42.81,42.85,42.81,42.84,14895.0,41.9087,41.9479,41.9087,41.9381,14895.0
2018-05-23 15:30:00,42.84,42.85,42.8,42.82,25390.0,41.9381,41.9479,41.8989,41.9185,25390.0
2018-05-23 15:35:00,42.83,42.85,42.77,42.77,30963.0,41.9283,41.9479,41.8696,41.8696,30963.0
2018-05-23 15:40:00,42.78,42.83,42.77,42.79,52236.0,41.8794,41.9283,41.8696,41.8891,52236.0
2018-05-23 15:45:00,42.78,42.78,42.71,42.75,99730.0,41.8794,41.8794,41.8108,41.85,99730.0
2018-05-23 15:50:00,42.75,42.81,42.74,42.77,117265.0,41.85,41.9087,41.8402,41.8696,117265.0
2018-05-23 15:55:00,42.78,42.83,42.75,42.8,225959.0,41.8794,41.9283,41.85,41.8989,225959.0
2018-05-24 09:30:00,42.94,43.12,42.91,42.95,91863.0,42.036,42.2122,42.0066,42.0458,91863.0
2018-05-24 09:35:00,42.96,43.13,42.96,43.05,33730.0,42.0556,42.222,42.0556,42.1437,33730.0
2018-05-24 09:40:00,43.05,43.19,42.99,43.01,50512.0,42.1437,42.2807,42.0849,42.1045,50512.0
2018-05-24 09:45:00,42.98,42.99,42.87,42.87,90114.0,42.0751,42.0849,41.9675,41.9675,90114.0
2018-05-24 09:50:00,42.86,42.91,42.75,42.87,57019.0,41.9577,42.0066,41.85,41.9675,57019.0
2018-05-24 09:55:00,42.86,42.95,42.77,42.94,122590.0,41.9577,42.0458,41.8696,42.036,122590.0
2018-05-24 10:00:00,42.94,43.05,42.89,42.97,67513.0,42.036,42.1437,41.987,42.0654,67513.0
2018-05-24 10:05:00,42.96,43.04,42.96,43.03,26561.0,42.0556,42.1339,42.0556,42.1241,26561.0
2018-05-24 10:10:00,43.04,43.15,43.01,43.01,50360.0,42.1339,42.2416,42.1045,42.1045,50360.0
2018-05-24 10:15:00,43.0,43.02,42.93,42.94,46122.0,42.0947,42.1143,42.0262,42.036,46122.0
2018-05-24 10:20:00,42.95,43.01,42.94,42.97,27141.0,42.0458,42.1045,42.036,42.0654,27141.0
2018-05-24 10:25:00,42.97,43.02,42.95,42.97,20972.0,42.0654,42.1143,42.0458,42.0654,20972.0
2018-05-24 10:30:00,42.97,43.0,42.85,42.92,55640.0,42.0654,42.0947,41.9479,42.0164,55640.0
2018-05-24 10:35:00,42.93,43.02,42.87,43.01,18108.0,42.0262,42.1143,41.9675,42.1045,18108.0
2018-05-24 10:40:00,43.01,43.01,42.95,42.95,9833.0,42.1045,42.1045,42.0458,42.0458,9833.0
2018-05-24 10:45:00,42.94,43.0,42.92,42.94,25442.0,42.036,42.0947,42.0164,42.036,25442.0
2018-05-24 10:50:00,42.95,43.01,42.86,42.87,23590.0,42.0458,42.1045,41.9577,41.9675,23590.0
2018-05-24 10:55:00,42.84,42.91,42.83,42.87,51604.0,41.9381,42.0066,41.9283,41.9675,51604.0
2018-05-24 11:00:00,42.87,42.94,42.86,42.93,20959.0,41.9675,42.036,41.9577,42.0262,20959.0
2018-05-24 11:05:00,42.95,43.06,42.94,43.05,47425.0,42.0458,42.1535,42.036,42.1437,47425.0
2018-05-24 11:10:00,43.07,43.17,43.06,43.14,35376.0,42.1632,42.2611,42.1535,42.2318,35376.0
2018-05-24 11:15:00,43.14,43.34,43.1,43.34,35817.0,42.2318,42.4276,42.1926,42.4276,35817.0
2018-05-24 11:20:00,43.34,43.42,43.34,43.38,56373.0,42.4276,42.5059,42.4276,42.4667,56373.0
2018-05-24 11:25:00,43.38,43.42,43.32,43.42,52013.0,42.4667,42.5059,42.408,42.5059,52013.0
2018-05-24 11:30:00,43.41,43.51,43.41,43.49,68716.0,42.4961,42.594,42.4961,42.5744,68716.0
2018-05-24 11:35:00,43.49,43.59,43.48,43.59,43729.0,42.5744,42.6723,42.5646,42.6723,43729.0
2018-05-24 11:40:00,43.59,43.65,43.58,43.6,34154.0,42.6723,42.731,42.6625,42.6821,34154.0
2018-05-24 11:45:00,43.61,43.65,43.55,43.6,89750.0,42.6919,42.731,42.6331,42.6821,89750.0
2018-05-24 11:50:00,43.59,43.6,43.5,43.57,54963.0,42.6723,42.6821,42.5842,42.6527,54963.0
2018-05-24 11:55:00,43.57,43.71,43.54,43.71,39712.0,42.6527,42.7898,42.6234,42.7898,39712.0
2018-05-24 12:00:00,43.71,43.75,43.69,43.7,35597.0,42.7898,42.8289,42.7702,42.78,35597.0
2018-05-24 12:05:00,43.71,43.79,43.64,43.65,89655.0,42.7898,42.8681,42.7212,42.731,89655.0
2018-05-24 12:10:00,43.65,43.66,43.59,43.63,26836.0,42.731,42.7408,42.6723,42.7115,26836.0
2018-05-24 12:15:00,43.63,43.65,43.6,43.61,32111.0,42.7115,42.731,42.6821,42.6919,32111.0
2018-05-24 12:20:00,43.6,43.7,43.6,43.7,15415.0,42.6821,42.78,42.6821,42.78,15415.0
2018-05-24 12:25:00,43.7,43.73,43.6,43.63,50564.0,42.78,42.8094,42.6821,42.7115,50564.0
2018-05-24 12:30:00,43.64,43.67,43.6,43.61,38030.0,42.7212,42.7506,42.6821,42.6919,38030.0
2018-05-24 12:35:00,43.61,43.64,43.61,43.64,17576.0,42.6919,42.7212,42.6919,42.7212,17576.0
2018-05-24 12:40:00,43.63,43.64,43.54,43.59,63210.0,42.7115,42.7212,42.6234,42.6723,63210.0
2018-05-24 12:45:00,43.59,43.62,43.53,43.55,28956.0,42.6723,42.7017,42.6136,42.6331,28956.0
2018-05-24 12:50:00,43.57,43.6,43.54,43.56,20584.0,42.6527,42.6821,42.6234,42.6429,20584.0
2018-05-24 12:55:00,43.57,43.62,43.55,43.62,13477.0,42.6527,42.7017,42.6331,42.7017,13477.0
2018-05-24 13:00:00,43.62,43.73,43.62,43.73,22873.0,42.7017,42.8094,42.7017,42.8094,22873.0
2018-05-24 13:05:00,43.72,43.76,43.69,43.75,37426.0,42.7996,42.8387,42.7702,42.8289,37426.0
2018-05-24 13:10:00,43.75,43.8,43.72,43.76,33744.0,42.8289,42.8779,42.7996,42.8387,33744.0
2018-05-24 13:15:00,43.76,43.83,43.74,43.83,24640.0,42.8387,42.9072,42.8191,42.9072,24640.0
2018-05-24 13:20:00,43.83,43.89,43.82,43.88,38371.0,42.9072,42.966,42.8975,42.9562,38371.0
2018-05-24 13:25:00,43.88,43.88,43.77,43.79,47632.0,42.9562,42.9562,42.8485,42.8681,47632.0
2018-05-24 13:30:00,43.79,43.84,43.79,43.8,42224.0,42.8681,42.917,42.8681,42.8779,42224.0
2018-05-24 13:35:00,43.8,43.82,43.72,43.75,29601.0,42.8779,42.8975,42.7996,42.8289,29601.0
2018-05-24 13:40:00,43.75,43.85,43.75,43.84,20195.0,42.8289,42.9268,42.8289,42.917,20195.0
2018-05-24 13:45:00,43.85,43.85,43.75,43.78,24173.0,42.9268,42.9268,42.8289,42.8583,24173.0
2018-05-24 13:50:00,43.79,43.79,43.71,43.72,14658.0,42.8681,42.8681,42.7898,42.7996,14658.0
2018-05-24 13:55:00,43.71,43.73,43.67,43.69,25280.0,42.7898,42.8094,42.7506,42.7702,25280.0
2018-05-24 14:00:00,43.69,43.73,43.63,43.67,36656.0,42.7702,42.8094,42.7115,42.7506,36656.0
2018-05-24 14:05:00,43.67,43.72,43.67,43.7,25322.0,42.7506,42.7996,42.7506,42.78,25322.0
2018-05-24 14:10:00,43.7,43.71,43.66,43.7,22307.0,42.78,42.7898,42.7408,42.78,22307.0
2018-05-24 14:15:00,43.7,43.71,43.66,43.71,24534.0,42.78,42.7898,42.7408,42.7898,24534.0
2018-05-24 14:20:00,43.71,43.75,43.68,43.75,28952.0,42.7898,42.8289,42.7604,42.8289,28952.0
2018-05-24 14:25:00,43.75,43.77,43.67,43.7,33656.0,42.8289,42.8485,42.7506,42.78,33656.0
2018-05-24 14:30:00,43.69,43.72,43.69,43.72,22820.0,42.7702,42.7996,42.7702,42.7996,22820.0
2018-05-24 14:35:00,43.72,43.72,43.63,43.66,41621.0,42.7996,42.7996,42.7115,42.7408,41621.0
2018-05-24 14:40:00,43.67,43.67,43.58,43.6,26907.0,42.7506,42.7506,42.6625,42.6821,26907.0
2018-05-24 14:45:00,43.6,43.6,43.47,43.48,24287.0,42.6821,42.6821,42.5548,42.5646,24287.0
2018-05-24 14:50:00,43.47,43.52,43.45,43.47,24870.0,42.5548,42.6038,42.5352,42.5548,24870.0
2018-05-24 14:55:00,43.47,43.54,43.46,43.5,23167.0,42.5548,42.6234,42.545,42.5842,23167.0
2018-05-24 15:00:00,43.5,43.5,43.41,43.41,30393.0,42.5842,42.5842,42.4961,42.4961,30393.0
2018-05-24 15:05:00,43.42,43.5,43.41,43.48,32983.0,42.5059,42.5842,42.4961,42.5646,32983.0
2018-05-24 15:10:00,43.48,43.53,43.46,43.53,22634.0,42.5646,42.6136,42.545,42.6136,22634.0
2018-05-24 15:15:00,43.53,43.54,43.52,43.53,19441.0,42.6136,42.6234,42.6038,42.6136,19441.0
2018-05-24 15:20:00,43.53,43.63,43.52,43.63,27923.0,42.6136,42.7115,42.6038,42.7115,27923.0
2018-05-24 15:25:00,43.62,43.64,43.59,43.59,32192.0,42.7017,42.7212,42.6723,42.6723,32192.0
2018-05-24 15:30:00,43.59,43.64,43.58,43.6,57288.0,42.6723,42.7212,42.6625,42.6821,57288.0
2018-05-24 15:35:00,43.6,43.65,43.58,43.64,51311.0,42.6821,42.731,42.6625,42.7212,51311.0
2018-05-24 15:40:00,43.64,43.67,43.61,43.62,54673.0,42.7212,42.7506,42.6919,42.7017,54673.0
2018-05-24 15:45:00,43.61,43.63,43.6,43.62,51839.0,42.6919,42.7115,42.6821,42.7017,51839.0
2018-05-24 15:50:00,43.62,43.64,43.49,43.49,69436.0,42.7017,42.7212,42.5744,42.5744,69436.0
2018-05-24 15:55:00,43.5,43.58,43.48,43.56,226526.0,42.5842,42.6625,42.5646,42.6429,226526.0
2018-05-25 09:30:00,43.82,44.1,43.8,44.0,199028.0,42.8975,43.1716,42.8779,43.0737,199028.0
2018-05-25 09:35:00,43.98,44.17,43.98,44.14,79691.0,43.0541,43.2401,43.0541,43.2107,79691.0
2018-05-25 09:40:00,44.14,44.19,43.96,44.04,46396.0,43.2107,43.2597,43.0345,43.1128,46396.0
2018-05-25 09:45:00,44.05,44.72,44.04,44.7,166214.0,43.1226,43.7785,43.1128,43.7589,166214.0
2018-05-25 09:50:00,44.7,44.84,44.56,44.78,212746.0,43.7589,43.896,43.6219,43.8372,212746.0
2018-05-25 09:55:00,44.77,45.08,44.76,44.87,240749.0,43.8275,44.1309,43.8177,43.9254,240749.0
2018-05-25 10:00:00,44.87,45.0,44.74,45.0,197526.0,43.9254,44.0526,43.7981,44.0526,197526.0
2018-05-25 10:05:00,45.0,45.03,44.86,45.02,156712.0,44.0526,44.082,43.9156,44.0722,156712.0
2018-05-25 10:10:00,45.02,45.16,44.98,45.16,140457.0,44.0722,44.2092,44.033,44.2092,140457.0
2018-05-25 10:15:00,45.16,45.38,45.03,45.34,199106.0,44.2092,44.4246,44.082,44.3855,199106.0
2018-05-25 10:20:00,45.33,45.65,45.31,45.64,293332.0,44.3757,44.6889,44.3561,44.6791,293332.0
2018-05-25 10:25:00,45.65,45.65,45.42,45.45,180471.0,44.6889,44.6889,44.4638,44.4931,180471.0
2018-05-25 10:30:00,45.45,45.57,45.41,45.54,184949.0,44.4931,44.6106,44.454,44.5812,184949.0
2018-05-25 10:35:00,45.56,45.82,45.55,45.77,233460.0,44.6008,44.8554,44.591,44.8064,233460.0
2018-05-25 10:40:00,45.76,45.76,45.45,45.5,170298.0,44.7966,44.7966,44.4931,44.5421,170298.0
2018-05-25 10:45:00,45.5,45.52,45.38,45.39,108014.0,44.5421,44.5617,44.4246,44.4344,108014.0
2018-05-25 10:50:00,45.39,45.41,45.25,45.36,94878.0,44.4344,44.454,44.2974,44.405,94878.0
2018-05-25 10:55:00,45.37,45.43,45.26,45.33,91833.0,44.4148,44.4736,44.3071,44.3757,91833.0
2018-05-25 11:00:00,45.32,45.36,45.26,45.3,65029.0,44.3659,44.405,44.3071,44.3463,65029.0
2018-05-25 11:05:00,45.31,45.49,45.31,45.4,75352.0,44.3561,44.5323,44.3561,44.4442,75352.0
2018-05-25 11:10:00,45.4,45.42,45.28,45.3,62985.0,44.4442,44.4638,44.3267,44.3463,62985.0
2018-05-25 11:15:00,45.29,45.31,45.24,45.3,59783.0,44.3365,44.3561,44.2876,44.3463,59783.0
2018-05-25 11:20:00,45.3,45.32,45.24,45.32,34705.0,44.3463,44.3659,44.2876,44.3659,34705.0
2018-05-25 11:25:00,45.32,45.38,45.31,45.33,27202.0,44.3659,44.4246,44.3561,44.3757,27202.0
2018-05-25 11:30:00,45.33,45.38,45.27,45.3,35427.0,44.3757,44.4246,44.3169,44.3463,35427.0
2018-05-25 11:35:00,45.3,45.45,45.29,45.45,29430.0,44.3463,44.4931,44.3365,44.4931,29430.0
2018-05-25 11:40:00,45.46,45.49,45.36,45.46,59702.0,44.5029,44.5323,44.405,44.5029,59702.0
2018-05-25 11:45:00,45.46,45.48,45.39,45.43,26378.0,44.5029,44.5225,44.4344,44.4736,26378.0
2018-05-25 11:50:00,45.42,45.42,45.35,45.35,27498.0,44.4638,44.4638,44.3952,44.3952,27498.0
2018-05-25 11:55:00,45.34,45.41,45.27,45.37,31574.0,44.3855,44.454,44.3169,44.4148,31574.0
2018-05-25 12:00:00,45.35,45.35,45.3,45.33,37932.0,44.3952,44.3952,44.3463,44.3757,37932.0
2018-05-25 12:05:00,45.34,45.36,45.31,45.35,31817.0,44.3855,44.405,44.3561,44.3952,31817.0
2018-05-25 12:10:00,45.35,45.37,45.32,45.36,23963.0,44.3952,44.4148,44.3659,44.405,23963.0
2018-05-25 12:15:00,45.37,45.43,45.36,45.43,22712.0,44.4148,44.4736,44.405,44.4736,22712.0
2018-05-25 12:20:00,45.43,45.49,45.4,45.45,31260.0,44.4736,44.5323,44.4442,44.4931,31260.0
2018-05-25 12:25:00,45.45,45.46,45.44,45.45,23007.0,44.4931,44.5029,44.4834,44.4931,23007.0
2018-05-25 12:30:00,45.45,45.53,45.44,45.52,29561.0,44.4931,44.5715,44.4834,44.5617,29561.0
2018-05-25 12:35:00,45.52,45.55,45.5,45.55,47588.0,44.5617,44.591,44.5421,44.591,47588.0
2018-05-25 12:40:00,45.55,45.55,45.45,45.49,50166.0,44.591,44.591,44.4931,44.5323,50166.0
2018-05-25 12:45:00,45.48,45.48,45.39,45.41,29455.0,44.5225,44.5225,44.4344,44.454,29455.0
2018-05-25 12:50:00,45.41,45.48,45.37,45.37,44569.0,44.454,44.5225,44.4148,44.4148,44569.0
2018-05-25 12:55:00,45.38,45.46,45.35,45.36,45583.0,44.4246,44.5029,44.3952,44.405,45583.0
2018-05-25 13:00:00,45.36,45.37,45.29,45.33,27518.0,44.405,44.4148,44.3365,44.3757,27518.0
2018-05-25 13:05:00,45.33,45.34,45.24,45.28,31049.0,44.3757,44.3855,44.2876,44.3267,31049.0
2018-05-25 13:10:00,45.27,45.28,45.17,45.19,34122.0,44.3169,44.3267,44.219,44.2386,34122.0
2018-05-25 13:15:00,45.2,45.2,45.05,45.06,31543.0,44.2484,44.2484,44.1016,44.1114,31543.0
2018-05-25 13:20:00,45.05,45.05,44.97,44.98,32346.0,44.1016,44.1016,44.0232,44.033,32346.0
2018-05-25 13:25:00,44.97,45.0,44.94,44.97,39636.0,44.0232,44.0526,43.9939,44.0232,39636.0
2018-05-25 13:30:00,44.97,44.97,44.85,44.86,48338.0,44.0232,44.0232,43.9058,43.9156,48338.0
2018-05-25 13:35:00,44.86,44.87,44.81,44.83,27967.0,43.9156,43.9254,43.8666,43.8862,27967.0
2018-05-25 13:40:00,44.83,44.83,44.77,44.79,23111.0,43.8862,43.8862,43.8275,43.847,23111.0
2018-05-25 13:45:00,44.79,44.83,44.75,44.8,28269.0,43.847,43.8862,43.8079,43.8568,28269.0
2018-05-25 13:50:00,44.8,44.81,44.75,44.77,21190.0,43.8568,43.8666,43.8079,43.8275,21190.0
2018-05-25 13:55:00,44.77,44.78,44.72,44.77,44759.0,43.8275,43.8372,43.7785,43.8275,44759.0
2018-05-25 14:00:00,44.77,44.88,44.75,44.85,38843.0,43.8275,43.9351,43.8079,43.9058,38843.0
2018-05-25 14:05:00,44.86,44.93,44.85,44.93,43011.0,43.9156,43.9841,43.9058,43.9841,43011.0
2018-05-25 14:10:00,44.93,44.96,44.92,44.94,23480.0,43.9841,44.0135,43.9743,43.9939,23480.0
2018-05-25 14:15:00,44.94,45.02,44.94,45.01,18646.0,43.9939,44.0722,43.9939,44.0624,18646.0
2018-05-25 14:20:00,45.02,45.02,44.94,44.95,29836.0,44.0722,44.0722,43.9939,44.0037,29836.0
2018-05-25 14:25:00,44.95,45.01,44.95,44.98,22084.0,44.0037,44.0624,44.0037,44.033,22084.0
2018-05-25 14:30:00,44.98,44.99,44.96,44.97,16788.0,44.033,44.0428,44.0135,44.0232,16788.0
2018-05-25 14:35:00,44.98,44.99,44.93,44.95,27729.0,44.033,44.0428,43.9841,44.0037,27729.0
2018-05-25 14:40:00,44.94,44.94,44.8,44.82,30649.0,43.9939,43.9939,43.8568,43.8764,30649.0
2018-05-25 14:45:00,44.82,44.88,44.82,44.85,20323.0,43.8764,43.9351,43.8764,43.9058,20323.0
2018-05-25 14:50:00,44.84,44.88,44.84,44.88,14091.0,43.896,43.9351,43.896,43.9351,14091.0
2018-05-25 14:55:00,44.87,44.89,44.81,44.81,16202.0,43.9254,43.9449,43.8666,43.8666,16202.0
2018-05-25 15:00:00,44.81,44.82,44.76,44.8,26127.0,43.8666,43.8764,43.8177,43.8568,26127.0
2018-05-25 15:05:00,44.79,44.81,44.79,44.8,23414.0,43.847,43.8666,43.847,43.8568,23414.0
2018-05-25 15:10:00,44.79,44.83,44.76,44.81,26484.0,43.847,43.8862,43.8177,43.8666,26484.0
2018-05-25 15:15:00,44.8,44.86,44.8,44.85,26867.0,43.8568,43.9156,43.8568,43.9058,26867.0
2018-05-25 15:20:00,44.86,44.87,44.77,44.77,29259.0,43.9156,43.9254,43.8275,43.8275,29259.0
2018-05-25 15:25:00,44.78,44.84,44.78,44.84,20106.0,43.8372,43.896,43.8372,43.896,20106.0
2018-05-25 15:30:00,44.84,44.91,44.82,44.9,40888.0,43.896,43.9645,43.8764,43.9547,40888.0
2018-05-25 15:35:00,44.91,44.91,44.86,44.86,49921.0,43.9645,43.9645,43.9156,43.9156,49921.0
2018-05-25 15:40:00,44.86,44.87,44.79,44.8,129929.0,43.9156,43.9254,43.847,43.8568,129929.0
2018-05-25 15:45:00,44.79,44.82,44.77,44.78,62623.0,43.847,43.8764,43.8275,43.8372,62623.0
2018-05-25 15:50:00,44.79,44.83,44.77,44.78,95902.0,43.847,43.8862,43.8275,43.8372,95902.0
2018-05-25 15:55:00,44.78,44.92,44.75,44.91,338365.0,43.8372,43.9743,43.8079,43.9645,338365.0
2018-05-29 09:30:00,44.65,45.15,44.6,44.69,200336.0,43.71,44.1995,43.661,43.7491,200336.0
2018-05-29 09:35:00,44.7,44.76,44.32,44.41,96352.0,43.7589,43.8177,43.3869,43.475,96352.0
2018-05-29 09:40:00,44.41,44.52,44.06,44.13,111611.0,43.475,43.5827,43.1324,43.2009,111611.0
2018-05-29 09:45:00,44.13,44.14,43.63,43.84,164142.0,43.2009,43.2107,42.7115,42.917,164142.0
2018-05-29 09:50:00,43.85,44.08,43.84,43.95,84212.0,42.9268,43.152,42.917,43.0247,84212.0
2018-05-29 09:55:00,43.95,44.17,43.95,44.17,43168.0,43.0247,43.2401,43.0247,43.2401,43168.0
2018-05-29 10:00:00,44.17,44.26,44.12,44.21,60603.0,43.2401,43.3282,43.1911,43.2792,60603.0
2018-05-29 10:05:00,44.2,44.26,44.15,44.21,48442.0,43.2695,43.3282,43.2205,43.2792,48442.0
2018-05-29 10:10:00,44.21,44.21,44.06,44.1,59641.0,43.2792,43.2792,43.1324,43.1716,59641.0
2018-05-29 10:15:00,44.09,44.12,44.0,44.12,68224.0,43.1618,43.1911,43.0737,43.1911,68224.0
2018-05-29 10:20:00,44.13,44.4,44.12,44.33,97028.0,43.2009,43.4652,43.1911,43.3967,97028.0
2018-05-29 10:25:00,44.34,44.37,44.27,44.32,39415.0,43.4065,43.4359,43.338,43.3869,39415.0
2018-05-29 10:30:00,44.3,44.3,44.13,44.14,27590.0,43.3674,43.3674,43.2009,43.2107,27590.0
2018-05-29 10:35:00,44.13,44.14,44.03,44.13,37363.0,43.2009,43.2107,43.103,43.2009,37363.0
2018-05-29 10:40:00,44.14,44.16,43.98,44.01,35371.0,43.2107,43.2303,43.0541,43.0835,35371.0
2018-05-29 10:45:00,44.01,44.1,44.01,44.06,25099.0,43.0835,43.1716,43.0835,43.1324,25099.0
2018-05-29 10:50:00,44.06,44.25,44.06,44.24,28407.0,43.1324,43.3184,43.1324,43.3086,28407.0
2018-05-29 10:55:00,44.26,44.28,44.18,44.2,24627.0,43.3282,43.3478,43.2499,43.2695,24627.0
2018-05-29 11:00:00,44.18,44.18,44.11,44.15,23981.0,43.2499,43.2499,43.1814,43.2205,23981.0
2018-05-29 11:05:00,44.15,44.2,44.11,44.14,16428.0,43.2205,43.2695,43.1814,43.2107,16428.0
2018-05-29 11:10:00,44.15,44.29,44.15,44.26,14101.0,43.2205,43.3576,43.2205,43.3282,14101.0
2018-05-29 11:15:00,44.27,44.29,44.17,44.17,12832.0,43.338,43.3576,43.2401,43.2401,12832.0
2018-05-29 11:20:00,44.17,44.25,44.14,44.2,42037.0,43.2401,43.3184,43.2107,43.2695,42037.0
2018-05-29 11:25:00,44.19,44.27,44.14,44.21,19658.0,43.2597,43.338,43.2107,43.2792,19658.0
2018-05-29 11:30:00,44.21,44.24,43.98,43.99,48096.0,43.2792,43.3086,43.0541,43.0639,48096.0
2018-05-29 11:35:00,43.98,43.98,43.89,43.92,49237.0,43.0541,43.0541,42.966,42.9954,49237.0
2018-05-29 11:40:00,43.91,43.91,43.76,43.77,32938.0,42.9856,42.9856,42.8387,42.8485,32938.0
2018-05-29 11:45:00,43.77,43.8,43.72,43.78,47678.0,42.8485,42.8779,42.7996,42.8583,47678.0
2018-05-29 11:50:00,43.79,43.86,43.79,43.82,19338.0,42.8681,42.9366,42.8681,42.8975,19338.0
2018-05-29 11:55:00,43.82,43.87,43.77,43.79,14837.0,42.8975,42.9464,42.8485,42.8681,14837.0
2018-05-29 12:00:00,43.77,43.77,43.62,43.71,63271.0,42.8485,42.8485,42.7017,42.7898,63271.0
2018-05-29 12:05:00,43.72,43.77,43.6,43.63,26216.0,42.7996,42.8485,42.6821,42.7115,26216.0
2018-05-29 12:10:00,43.63,43.66,43.48,43.48,50836.0,42.7115,42.7408,42.5646,42.5646,50836.0
2018-05-29 12:15:00,43.49,43.59,43.47,43.56,17147.0,42.5744,42.6723,42.5548,42.6429,17147.0
2018-05-29 12:20:00,43.57,43.65,43.56,43.65,24605.0,42.6527,42.731,42.6429,42.731,24605.0
2018-05-29 12:25:00,43.66,43.67,43.55,43.56,19095.0,42.7408,42.7506,42.6331,42.6429,19095.0
2018-05-29 12:30:00,43.57,43.68,43.54,43.65,31682.0,42.6527,42.7604,42.6234,42.731,31682.0
2018-05-29 12:35:00,43.64,43.73,43.62,43.69,20563.0,42.7212,42.8094,42.7017,42.7702,20563.0
2018-05-29 12:40:00,43.7,43.78,43.62,43.65,17344.0,42.78,42.8583,42.7017,42.731,17344.0
2018-05-29 12:45:00,43.64,43.75,43.64,43.75,13958.0,42.7212,42.8289,42.7212,42.8289,13958.0
2018-05-29 12:50:00,43.75,43.78,43.68,43.73,26236.0,42.8289,42.8583,42.7604,42.8094,26236.0
2018-05-29 12:55:00,43.72,43.75,43.72,43.74,13917.0,42.7996,42.8289,42.7996,42.8191,13917.0
2018-05-29 13:00:00,43.73,43.74,43.64,43.65,20108.0,42.8094,42.8191,42.7212,42.731,20108.0
2018-05-29 13:05:00,43.64,43.66,43.62,43.63,13224.0,42.7212,42.7408,42.7017,42.7115,13224.0
2018-05-29 13:10:00,43.63,43.7,43.58,43.64,38437.0,42.7115,42.78,42.6625,42.7212,38437.0
2018-05-29 13:15:00,43.64,43.66,43.56,43.59,52567.0,42.7212,42.7408,42.6429,42.6723,52567.0
2018-05-29 13:20:00,43.59,43.65,43.57,43.61,28538.0,42.6723,42.731,42.6527,42.6919,28538.0
2018-05-29 13:25:00,43.62,43.63,43.52,43.6,27528.0,42.7017,42.7115,42.6038,42.6821,27528.0
2018-05-29 13:30:00,43.59,43.63,43.54,43.55,18526.0,42.6723,42.7115,42.6234,42.6331,18526.0
2018-05-29 13:35:00,43.56,43.58,43.46,43.46,30723.0,42.6429,42.6625,42.545,42.545,30723.0
2018-05-29 13:40:00,43.46,43.5,43.41,43.45,55199.0,42.545,42.5842,42.4961,42.5352,55199.0
2018-05-29 13:45:00,43.46,43.57,43.45,43.55,32249.0,42.545,42.6527,42.5352,42.6331,32249.0
2018-05-29 13:50:00,43.54,43.56,43.45,43.52,23150.0,42.6234,42.6429,42.5352,42.6038,23150.0
2018-05-29 13:55:00,43.51,43.53,43.4,43.42,28964.0,42.594,42.6136,42.4863,42.5059,28964.0
2018-05-29 14:00:00,43.42,43.42,43.22,43.26,48793.0,42.5059,42.5059,42.3101,42.3492,48793.0
2018-05-29 14:05:00,43.27,43.37,43.26,43.33,25368.0,42.359,42.4569,42.3492,42.4178,25368.0
2018-05-29 14:10:00,43.33,43.43,43.28,43.39,26416.0,42.4178,42.5157,42.3688,42.4765,26416.0
2018-05-29 14:15:00,43.38,43.46,43.34,43.41,21587.0,42.4667,42.545,42.4276,42.4961,21587.0
2018-05-29 14:20:00,43.41,43.42,43.3,43.36,27376.0,42.4961,42.5059,42.3884,42.4471,27376.0
2018-05-29 14:25:00,43.36,43.42,43.3,43.42,32422.0,42.4471,42.5059,42.3884,42.5059,32422.0
2018-05-29 14:30:00,43.42,43.46,43.39,43.42,13399.0,42.5059,42.545,42.4765,42.5059,13399.0
2018-05-29 14:35:00,43.42,43.45,43.36,43.36,17089.0,42.5059,42.5352,42.4471,42.4471,17089.0
2018-05-29 14:40:00,43.36,43.41,43.31,43.33,25567.0,42.4471,42.4961,42.3982,42.4178,25567.0
2018-05-29 14:45:00,43.33,43.42,43.32,43.39,15192.0,42.4178,42.5059,42.408,42.4765,15192.0
2018-05-29 14:50:00,43.39,43.4,43.34,43.4,18660.0,42.4765,42.4863,42.4276,42.4863,18660.0
2018-05-29 14:55:00,43.38,43.41,43.34,43.39,14446.0,42.4667,42.4961,42.4276,42.4765,14446.0
2018-05-29 15:00:00,43.39,43.49,43.38,43.44,19205.0,42.4765,42.5744,42.4667,42.5255,19205.0
2018-05-29 15:05:00,43.43,43.47,43.4,43.43,24543.0,42.5157,42.5548,42.4863,42.5157,24543.0
2018-05-29 15:10:00,43.43,43.47,43.34,43.36,26913.0,42.5157,42.5548,42.4276,42.4471,26913.0
2018-05-29 15:15:00,43.35,43.41,43.34,43.4,30320.0,42.4374,42.4961,42.4276,42.4863,30320.0
2018-05-29 15:20:00,43.39,43.46,43.39,43.41,29177.0,42.4765,42.545,42.4765,42.4961,29177.0
2018-05-29 15:25:00,43.41,43.42,43.36,43.41,23792.0,42.4961,42.5059,42.4471,42.4961,23792.0
2018-05-29 15:30:00,43.42,43.53,43.38,43.52,52691.0,42.5059,42.6136,42.4667,42.6038,52691.0
2018-05-29 15:35:00,43.52,43.59,43.49,43.5,61888.0,42.6038,42.6723,42.5744,42.5842,61888.0
2018-05-29 15:40:00,43.49,43.53,43.46,43.53,93115.0,42.5744,42.6136,42.545,42.6136,93115.0
2018-05-29 15:45:00,43.54,43.62,43.49,43.5,84760.0,42.6234,42.7017,42.5744,42.5842,84760.0
2018-05-29 15:50:00,43.51,43.6,43.51,43.55,96168.0,42.594,42.6821,42.594,42.6331,96168.0
2018-05-29 15:55:00,43.55,43.63,43.5,43.6,299282.0,42.6331,42.7115,42.5842,42.6821,299282.0
2018-05-30 09:30:00,43.68,43.83,43.19,43.3,135030.0,42.7604,42.9072,42.2807,42.3884,135030.0
2018-05-30 09:35:00,43.34,43.57,43.05,43.3,159620.0,42.4276,42.6527,42.1437,42.3884,159620.0
2018-05-30 09:40:00,43.3,43.49,43.2,43.44,48763.0,42.3884,42.5744,42.2905,42.5255,48763.0
2018-05-30 09:45:00,43.45,43.45,43.25,43.29,31939.0,42.5352,42.5352,42.3395,42.3786,31939.0
2018-05-30 09:50:00,43.28,43.3,43.01,43.05,90397.0,42.3688,42.3884,42.1045,42.1437,90397.0
2018-05-30 09:55:00,43.05,43.1,43.01,43.02,50401.0,42.1437,42.1926,42.1045,42.1143,50401.0
2018-05-30 10:00:00,43.03,43.16,43.02,43.09,69033.0,42.1241,42.2514,42.1143,42.1828,69033.0
2018-05-30 10:05:00,43.09,43.12,43.03,43.08,27372.0,42.1828,42.2122,42.1241,42.173,27372.0
2018-05-30 10:10:00,43.08,43.09,42.97,43.02,72171.0,42.173,42.1828,42.0654,42.1143,72171.0
2018-05-30 10:15:00,43.03,43.18,42.97,43.14,48976.0,42.1241,42.2709,42.0654,42.2318,48976.0
2018-05-30 10:20:00,43.13,43.23,43.09,43.23,40036.0,42.222,42.3199,42.1828,42.3199,40036.0
2018-05-30 10:25:00,43.22,43.28,43.12,43.26,51255.0,42.3101,42.3688,42.2122,42.3492,51255.0
2018-05-30 10:30:00,43.26,43.31,43.18,43.2,27836.0,42.3492,42.3982,42.2709,42.2905,27836.0
2018-05-30 10:35:00,43.19,43.23,43.11,43.19,61412.0,42.2807,42.3199,42.2024,42.2807,61412.0
2018-05-30 10:40:00,43.2,43.35,43.18,43.27,69460.0,42.2905,42.4374,42.2709,42.359,69460.0
2018-05-30 10:45:00,43.27,43.28,43.15,43.16,46245.0,42.359,42.3688,42.2416,42.2514,46245.0
2018-05-30 10:50:00,43.16,43.17,43.04,43.07,63913.0,42.2514,42.2611,42.1339,42.1632,63913.0
2018-05-30 10:55:00,43.07,43.11,43.04,43.08,29672.0,42.1632,42.2024,42.1339,42.173,29672.0
2018-05-30 11:00:00,43.09,43.1,42.88,42.89,125259.0,42.1828,42.1926,41.9772,41.987,125259.0
2018-05-30 11:05:00,42.89,42.92,42.79,42.91,113642.0,41.987,42.0164,41.8891,42.0066,113642.0
2018-05-30 11:10:00,42.9,42.9,42.78,42.86,79671.0,41.9968,41.9968,41.8794,41.9577,79671.0
2018-05-30 11:15:00,42.86,42.87,42.74,42.74,109187.0,41.9577,41.9675,41.8402,41.8402,109187.0
2018-05-30 11:20:00,42.73,42.79,42.66,42.78,102531.0,41.8304,41.8891,41.7619,41.8794,102531.0
2018-05-30 11:25:00,42.78,42.98,42.77,42.91,57166.0,41.8794,42.0751,41.8696,42.0066,57166.0
2018-05-30 11:30:00,42.92,43.06,42.88,43.04,33545.0,42.0164,42.1535,41.9772,42.1339,33545.0
2018-05-30 11:35:00,43.04,43.13,43.03,43.13,23751.0,42.1339,42.222,42.1241,42.222,23751.0
2018-05-30 11:40:00,43.13,43.14,43.03,43.06,24278.0,42.222,42.2318,42.1241,42.1535,24278.0
2018-05-30 11:45:00,43.08,43.08,42.97,42.98,26800.0,42.173,42.173,42.0654,42.0751,26800.0
2018-05-30 11:50:00,42.98,43.06,42.95,43.05,32404.0,42.0751,42.1535,42.0458,42.1437,32404.0
2018-05-30 11:55:00,43.06,43.13,43.02,43.08,18550.0,42.1535,42.222,42.1143,42.173,18550.0
2018-05-30 12:00:00,43.08,43.13,43.07,43.08,33482.0,42.173,42.222,42.1632,42.173,33482.0
2018-05-30 12:05:00,43.08,43.13,43.06,43.12,13986.0,42.173,42.222,42.1535,42.2122,13986.0
2018-05-30 12:10:00,43.11,43.11,43.07,43.1,11555.0,42.2024,42.2024,42.1632,42.1926,11555.0
2018-05-30 12:15:00,43.11,43.22,43.11,43.22,18672.0,42.2024,42.3101,42.2024,42.3101,18672.0
2018-05-30 12:20:00,43.22,43.31,43.2,43.29,103797.0,42.3101,42.3982,42.2905,42.3786,103797.0
2018-05-30 12:25:00,43.29,43.29,43.2,43.22,30355.0,42.3786,42.3786,42.2905,42.3101,30355.0
2018-05-30 12:30:00,43.21,43.23,43.07,43.12,60974.0,42.3003,42.3199,42.1632,42.2122,60974.0
2018-05-30 12:35:00,43.13,43.14,43.01,43.14,62055.0,42.222,42.2318,42.1045,42.2318,62055.0
2018-05-30 12:40:00,43.15,43.15,43.06,43.09,27951.0,42.2416,42.2416,42.1535,42.1828,27951.0
2018-05-30 12:45:00,43.09,43.1,43.02,43.04,32540.0,42.1828,42.1926,42.1143,42.1339,32540.0
2018-05-30 12:50:00,43.04,43.08,43.01,43.02,76239.0,42.1339,42.173,42.1045,42.1143,76239.0
2018-05-30 12:55:00,43.01,43.07,43.01,43.02,35494.0,42.1045,42.1632,42.1045,42.1143,35494.0
2018-05-30 13:00:00,43.02,43.04,42.94,43.01,32683.0,42.1143,42.1339,42.036,42.1045,32683.0
2018-05-30 13:05:00,43.0,43.01,42.92,42.98,28327.0,42.0947,42.1045,42.0164,42.0751,28327.0
2018-05-30 13:10:00,42.98,43.04,42.96,43.04,26518.0,42.0751,42.1339,42.0556,42.1339,26518.0
2018-05-30 13:15:00,43.03,43.09,43.0,43.05,37628.0,42.1241,42.1828,42.0947,42.1437,37628.0
2018-05-30 13:20:00,43.05,43.09,43.0,43.08,55226.0,42.1437,42.1828,42.0947,42.173,55226.0
2018-05-30 13:25:00,43.08,43.12,43.06,43.08,25573.0,42.173,42.2122,42.1535,42.173,25573.0
2018-05-30 13:30:00,43.09,43.13,43.09,43.12,20535.0,42.1828,42.222,42.1828,42.2122,20535.0
2018-05-30 13:35:00,43.12,43.15,43.09,43.14,15333.0,42.2122,42.2416,42.1828,42.2318,15333.0
2018-05-30 13:40:00,43.15,43.19,43.09,43.17,24696.0,42.2416,42.2807,42.1828,42.2611,24696.0
2018-05-30 13:45:00,43.17,43.19,43.16,43.18,10817.0,42.2611,42.2807,42.2514,42.2709,10817.0
2018-05-30 13:50:00,43.18,43.24,43.18,43.21,84759.0,42.2709,42.3297,42.2709,42.3003,84759.0
2018-05-30 13:55:00,43.21,43.31,43.2,43.31,32174.0,42.3003,42.3982,42.2905,42.3982,32174.0
2018-05-30 14:00:00,43.32,43.37,43.32,43.34,32146.0,42.408,42.4569,42.408,42.4276,32146.0
2018-05-30 14:05:00,43.33,43.38,43.32,43.36,44369.0,42.4178,42.4667,42.408,42.4471,44369.0
2018-05-30 14:10:00,43.36,43.38,43.35,43.37,25328.0,42.4471,42.4667,42.4374,42.4569,25328.0
2018-05-30 14:15:00,43.36,43.38,43.35,43.36,25728.0,42.4471,42.4667,42.4374,42.4471,25728.0
2018-05-30 14:20:00,43.36,43.38,43.35,43.37,22839.0,42.4471,42.4667,42.4374,42.4569,22839.0
2018-05-30 14:25:00,43.37,43.39,43.36,43.37,23691.0,42.4569,42.4765,42.4471,42.4569,23691.0
2018-05-30 14:30:00,43.38,43.51,43.36,43.51,128615.0,42.4667,42.594,42.4471,42.594,128615.0
2018-05-30 14:35:00,43.51,43.51,43.45,43.46,27509.0,42.594,42.594,42.5352,42.545,27509.0
2018-05-30 14:40:00,43.46,43.46,43.36,43.4,58231.0,42.545,42.545,42.4471,42.4863,58231.0
2018-05-30 14:45:00,43.4,43.44,43.4,43.44,18109.0,42.4863,42.5255,42.4863,42.5255,18109.0
2018-05-30 14:50:00,43.44,43.46,43.42,43.43,19542.0,42.5255,42.545,42.5059,42.5157,19542.0
2018-05-30 14:55:00,43.43,43.45,43.42,43.43,19634.0,42.5157,42.5352,42.5059,42.5157,19634.0
2018-05-30 15:00:00,43.43,43.47,43.42,43.46,21601.0,42.5157,42.5548,42.5059,42.545,21601.0
2018-05-30 15:05:00,43.46,43.51,43.45,43.49,44615.0,42.545,42.594,42.5352,42.5744,44615.0
2018-05-30 15:10:00,43.5,43.5,43.45,43.45,22329.0,42.5842,42.5842,42.5352,42.5352,22329.0
2018-05-30 15:15:00,43.45,43.48,43.44,43.44,29961.0,42.5352,42.5646,42.5255,42.5255,29961.0
2018-05-30 15:20:00,43.44,43.45,43.33,43.33,42016.0,42.5255,42.5352,42.4178,42.4178,42016.0
2018-05-30 15:25:00,43.33,43.34,43.28,43.31,40168.0,42.4178,42.4276,42.3688,42.3982,40168.0
2018-05-30 15:30:00,43.31,43.38,43.3,43.36,34389.0,42.3982,42.4667,42.3884,42.4471,34389.0
2018-05-30 15:35:00,43.36,43.37,43.34,43.36,37769.0,42.4471,42.4569,42.4276,42.4471,37769.0
2018-05-30 15:40:00,43.35,43.41,43.35,43.4,40185.0,42.4374,42.4961,42.4374,42.4863,40185.0
2018-05-30 15:45:00,43.4,43.41,43.3,43.31,91524.0,42.4863,42.4961,42.3884,42.3982,91524.0
2018-05-30 15:50:00,43.32,43.38,43.3,43.36,95858.0,42.408,42.4667,42.3884,42.4471,95858.0
2018-05-30 15:55:00,43.36,43.37,43.25,43.3,413160.0,42.4471,42.4569,42.3395,42.3884,413160.0
2018-05-31 09:30:00,43.39,43.58,43.18,43.55,104672.0,42.4765,42.6625,42.2709,42.6331,104672.0
2018-05-31 09:35:00,43.55,43.59,43.43,43.46,40029.0,42.6331,42.6723,42.5157,42.545,40029.0
2018-05-31 09:40:00,43.46,43.64,43.34,43.43,120784.0,42.545,42.7212,42.4276,42.5157,120784.0
2018-05-31 09:45:00,43.43,43.62,43.38,43.44,64712.0,42.5157,42.7017,42.4667,42.5255,64712.0
2018-05-31 09:50:00,43.45,43.51,43.28,43.32,55672.0,42.5352,42.594,42.3688,42.408,55672.0
2018-05-31 09:55:00,43.33,43.33,43.14,43.21,55555.0,42.4178,42.4178,42.2318,42.3003,55555.0
2018-05-31 10:00:00,43.2,43.22,43.1,43.14,39265.0,42.2905,42.3101,42.1926,42.2318,39265.0
2018-05-31 10:05:00,43.15,43.4,42.97,43.36,522459.0,42.2416,42.4863,42.0654,42.4471,522459.0
2018-05-31 10:10:00,43.35,44.15,43.35,43.92,671064.0,42.4374,43.2205,42.4374,42.9954,671064.0
2018-05-31 10:15:00,43.92,44.4,43.74,44.25,398345.0,42.9954,43.4652,42.8191,43.3184,398345.0
2018-05-31 10:20:00,44.27,44.71,44.14,44.51,415032.0,43.338,43.7687,43.2107,43.5729,415032.0
2018-05-31 10:25:00,44.51,44.58,44.26,44.36,231973.0,43.5729,43.6415,43.3282,43.4261,231973.0
2018-05-31 10:30:00,44.34,44.52,44.25,44.35,209937.0,43.4065,43.5827,43.3184,43.4163,209937.0
2018-05-31 10:35:00,44.35,44.44,44.29,44.34,257029.0,43.4163,43.5044,43.3576,43.4065,257029.0
2018-05-31 10:40:00,44.33,44.41,44.29,44.3,84932.0,43.3967,43.475,43.3576,43.3674,84932.0
2018-05-31 10:45:00,44.29,44.31,44.18,44.18,84268.0,43.3576,43.3771,43.2499,43.2499,84268.0
2018-05-31 10:50:00,44.17,44.37,44.16,44.17,218823.0,43.2401,43.4359,43.2303,43.2401,218823.0
2018-05-31 10:55:00,44.18,44.25,44.14,44.21,46714.0,43.2499,43.3184,43.2107,43.2792,46714.0
2018-05-31 11:00:00,44.21,44.21,43.98,44.01,89042.0,43.2792,43.2792,43.0541,43.0835,89042.0
2018-05-31 11:05:00,44.01,44.04,43.73,43.76,180714.0,43.0835,43.1128,42.8094,42.8387,180714.0
2018-05-31 11:10:00,43.76,43.77,43.45,43.54,132413.0,42.8387,42.8485,42.5352,42.6234,132413.0
2018-05-31 11:15:00,43.56,43.71,43.48,43.5,101748.0,42.6429,42.7898,42.5646,42.5842,101748.0
2018-05-31 11:20:00,43.5,43.77,43.5,43.66,78472.0,42.5842,42.8485,42.5842,42.7408,78472.0
2018-05-31 11:25:00,43.68,43.98,43.65,43.97,59134.0,42.7604,43.0541,42.731,43.0443,59134.0
2018-05-31 11:30:00,43.98,44.07,43.92,43.93,40669.0,43.0541,43.1422,42.9954,43.0051,40669.0
2018-05-31 11:35:00,43.94,43.97,43.87,43.87,41984.0,43.0149,43.0443,42.9464,42.9464,41984.0
2018-05-31 11:40:00,43.89,44.1,43.89,43.99,66734.0,42.966,43.1716,42.966,43.0639,66734.0
2018-05-31 11:45:00,44.0,44.01,43.89,43.98,37316.0,43.0737,43.0835,42.966,43.0541,37316.0
2018-05-31 11:50:00,43.96,43.99,43.81,43.83,48972.0,43.0345,43.0639,42.8877,42.9072,48972.0
2018-05-31 11:55:00,43.82,43.9,43.8,43.81,23290.0,42.8975,42.9758,42.8779,42.8877,23290.0
2018-05-31 12:00:00,43.81,43.82,43.7,43.76,24661.0,42.8877,42.8975,42.78,42.8387,24661.0
2018-05-31 12:05:00,43.76,43.81,43.73,43.79,32355.0,42.8387,42.8877,42.8094,42.8681,32355.0
2018-05-31 12:10:00,43.78,43.86,43.78,43.84,28947.0,42.8583,42.9366,42.8583,42.917,28947.0
2018-05-31 12:15:00,43.83,43.83,43.73,43.79,39161.0,42.9072,42.9072,42.8094,42.8681,39161.0
2018-05-31 12:20:00,43.78,43.81,43.71,43.76,20772.0,42.8583,42.8877,42.7898,42.8387,20772.0
2018-05-31 12:25:00,43.75,43.81,43.71,43.74,36409.0,42.8289,42.8877,42.7898,42.8191,36409.0
2018-05-31 12:30:00,43.74,43.76,43.55,43.57,48407.0,42.8191,42.8387,42.6331,42.6527,48407.0
2018-05-31 12:35:00,43.59,43.69,43.56,43.63,22727.0,42.6723,42.7702,42.6429,42.7115,22727.0
2018-05-31 12:40:00,43.63,43.75,43.6,43.74,24153.0,42.7115,42.8289,42.6821,42.8191,24153.0
2018-05-31 12:45:00,43.75,43.78,43.7,43.73,22815.0,42.8289,42.8583,42.78,42.8094,22815.0
2018-05-31 12:50:00,43.74,43.78,43.7,43.77,20003.0,42.8191,42.8583,42.78,42.8485,20003.0
2018-05-31 12:55:00,43.75,43.78,43.69,43.78,21622.0,42.8289,42.8583,42.7702,42.8583,21622.0
2018-05-31 13:00:00,43.78,43.79,43.64,43.69,20945.0,42.8583,42.8681,42.7212,42.7702,20945.0
2018-05-31 13:05:00,43.69,43.74,43.67,43.73,10930.0,42.7702,42.8191,42.7506,42.8094,10930.0
2018-05-31 13:10:00,43.73,43.73,43.66,43.72,15636.0,42.8094,42.8094,42.7408,42.7996,15636.0
2018-05-31 13:15:00,43.72,43.77,43.68,43.71,34583.0,42.7996,42.8485,42.7604,42.7898,34583.0
2018-05-31 13:20:00,43.71,43.73,43.68,43.69,30405.0,42.7898,42.8094,42.7604,42.7702,30405.0
2018-05-31 13:25:00,43.68,43.77,43.68,43.75,47289.0,42.7604,42.8485,42.7604,42.8289,47289.0
2018-05-31 13:30:00,43.75,43.79,43.62,43.64,55139.0,42.8289,42.8681,42.7017,42.7212,55139.0
2018-05-31 13:35:00,43.64,43.67,43.56,43.61,25076.0,42.7212,42.7506,42.6429,42.6919,25076.0
2018-05-31 13:40:00,43.6,43.61,43.49,43.49,42569.0,42.6821,42.6919,42.5744,42.5744,42569.0
2018-05-31 13:45:00,43.49,43.56,43.43,43.5,47116.0,42.5744,42.6429,42.5157,42.5842,47116.0
2018-05-31 13:50:00,43.5,43.53,43.44,43.49,22068.0,42.5842,42.6136,42.5255,42.5744,22068.0
2018-05-31 13:55:00,43.51,43.51,43.4,43.46,24359.0,42.594,42.594,42.4863,42.545,24359.0
2018-05-31 14:00:00,43.45,43.45,43.35,43.4,31774.0,42.5352,42.5352,42.4374,42.4863,31774.0
2018-05-31 14:05:00,43.41,43.5,43.39,43.47,29976.0,42.4961,42.5842,42.4765,42.5548,29976.0
2018-05-31 14:10:00,43.48,43.52,43.46,43.51,37154.0,42.5646,42.6038,42.545,42.594,37154.0
2018-05-31 14:15:00,43.5,43.6,43.5,43.57,29308.0,42.5842,42.6821,42.5842,42.6527,29308.0
2018-05-31 14:20:00,43.57,43.62,43.54,43.57,27270.0,42.6527,42.7017,42.6234,42.6527,27270.0
2018-05-31 14:25:00,43.56,43.57,43.46,43.46,43411.0,42.6429,42.6527,42.545,42.545,43411.0
2018-05-31 14:30:00,43.46,43.49,43.44,43.45,32236.0,42.545,42.5744,42.5255,42.5352,32236.0
2018-05-31 14:35:00,43.44,43.44,43.35,43.35,55104.0,42.5255,42.5255,42.4374,42.4374,55104.0
2018-05-31 14:40:00,43.34,43.41,43.29,43.41,45029.0,42.4276,42.4961,42.3786,42.4961,45029.0
2018-05-31 14:45:00,43.4,43.42,43.36,43.38,35989.0,42.4863,42.5059,42.4471,42.4667,35989.0
2018-05-31 14:50:00,43.38,43.48,43.37,43.47,31999.0,42.4667,42.5646,42.4569,42.5548,31999.0
2018-05-31 14:55:00,43.46,43.57,43.46,43.57,164593.0,42.545,42.6527,42.545,42.6527,164593.0
2018-05-31 15:00:00,43.55,43.63,43.55,43.61,38373.0,42.6331,42.7115,42.6331,42.6919,38373.0
2018-05-31 15:05:00,43.62,43.74,43.62,43.73,33292.0,42.7017,42.8191,42.7017,42.8094,33292.0
2018-05-31 15:10:00,43.73,43.74,43.67,43.68,41453.0,42.8094,42.8191,42.7506,42.7604,41453.0
2018-05-31 15:15:00,43.68,43.74,43.66,43.67,29088.0,42.7604,42.8191,42.7408,42.7506,29088.0
2018-05-31 15:20:00,43.68,43.74,43.63,43.66,23023.0,42.7604,42.8191,42.7115,42.7408,23023.0
2018-05-31 15:25:00,43.64,43.72,43.63,43.72,19625.0,42.7212,42.7996,42.7115,42.7996,19625.0
2018-05-31 15:30:00,43.73,43.75,43.69,43.74,30555.0,42.8094,42.8289,42.7702,42.8191,30555.0
2018-05-31 15:35:00,43.75,43.78,43.73,43.75,45571.0,42.8289,42.8583,42.8094,42.8289,45571.0
2018-05-31 15:40:00,43.76,43.76,43.61,43.62,62005.0,42.8387,42.8387,42.6919,42.7017,62005.0
2018-05-31 15:45:00,43.62,43.64,43.6,43.62,73359.0,42.7017,42.7212,42.6821,42.7017,73359.0
2018-05-31 15:50:00,43.62,43.62,43.52,43.54,182915.0,42.7017,42.7017,42.6038,42.6234,182915.0
2018-05-31 15:55:00,43.54,43.56,43.47,43.49,476984.0,42.6234,42.6429,42.5548,42.5744,476984.0
2018-06-01 09:30:00,44.06,44.09,43.35,43.45,147614.0,43.1324,43.1618,42.4374,42.5352,147614.0
2018-06-01 09:35:00,43.45,43.83,43.42,43.69,116169.0,42.5352,42.9072,42.5059,42.7702,116169.0
2018-06-01 09:40:00,43.69,43.98,43.67,43.92,112443.0,42.7702,43.0541,42.7506,42.9954,112443.0
2018-06-01 09:45:00,43.93,44.09,43.87,44.05,78282.0,43.0051,43.1618,42.9464,43.1226,78282.0
2018-06-01 09:50:00,44.06,44.06,43.78,43.83,83644.0,43.1324,43.1324,42.8583,42.9072,83644.0
2018-06-01 09:55:00,43.84,43.99,43.78,43.84,122009.0,42.917,43.0639,42.8583,42.917,122009.0
2018-06-01 10:00:00,43.84,44.02,43.83,43.93,53231.0,42.917,43.0932,42.9072,43.0051,53231.0
2018-06-01 10:05:00,43.94,43.96,43.8,43.8,40872.0,43.0149,43.0345,42.8779,42.8779,40872.0
2018-06-01 10:10:00,43.8,43.82,43.52,43.54,84596.0,42.8779,42.8975,42.6038,42.6234,84596.0
2018-06-01 10:15:00,43.52,43.75,43.52,43.72,44740.0,42.6038,42.8289,42.6038,42.7996,44740.0
2018-06-01 10:20:00,43.73,43.91,43.7,43.83,51957.0,42.8094,42.9856,42.78,42.9072,51957.0
2018-06-01 10:25:00,43.83,43.86,43.67,43.67,38642.0,42.9072,42.9366,42.7506,42.7506,38642.0
2018-06-01 10:30:00,43.68,43.79,43.67,43.72,33066.0,42.7604,42.8681,42.7506,42.7996,33066.0
2018-06-01 10:35:00,43.72,43.83,43.72,43.77,47092.0,42.7996,42.9072,42.7996,42.8485,47092.0
2018-06-01 10:40:00,43.76,43.84,43.71,43.72,37628.0,42.8387,42.917,42.7898,42.7996,37628.0
2018-06-01 10:45:00,43.74,43.83,43.71,43.81,20671.0,42.8191,42.9072,42.7898,42.8877,20671.0
2018-06-01 10:50:00,43.8,43.83,43.78,43.81,21286.0,42.8779,42.9072,42.8583,42.8877,21286.0
2018-06-01 10:55:00,43.82,43.85,43.79,43.83,26490.0,42.8975,42.9268,42.8681,42.9072,26490.0
2018-06-01 11:00:00,43.83,43.84,43.76,43.79,26744.0,42.9072,42.917,42.8387,42.8681,26744.0
2018-06-01 11:05:00,43.79,43.79,43.62,43.63,24508.0,42.8681,42.8681,42.7017,42.7115,24508.0
2018-06-01 11:10:00,43.62,43.67,43.59,43.62,23309.0,42.7017,42.7506,42.6723,42.7017,23309.0
2018-06-01 11:15:00,43.62,43.64,43.58,43.59,20952.0,42.7017,42.7212,42.6625,42.6723,20952.0
2018-06-01 11:20:00,43.59,43.7,43.59,43.62,24500.0,42.6723,42.78,42.6723,42.7017,24500.0
2018-06-01 11:25:00,43.61,43.66,43.58,43.58,23336.0,42.6919,42.7408,42.6625,42.6625,23336.0
2018-06-01 11:30:00,43.57,43.66,43.55,43.62,41265.0,42.6527,42.7408,42.6331,42.7017,41265.0
2018-06-01 11:35:00,43.63,43.73,43.63,43.67,64500.0,42.7115,42.8094,42.7115,42.7506,64500.0
2018-06-01 11:40:00,43.67,43.75,43.67,43.67,25624.0,42.7506,42.8289,42.7506,42.7506,25624.0
2018-06-01 11:45:00,43.65,43.69,43.63,43.64,22078.0,42.731,42.7702,42.7115,42.7212,22078.0
2018-06-01 11:50:00,43.63,43.68,43.58,43.67,42160.0,42.7115,42.7604,42.6625,42.7506,42160.0
2018-06-01 11:55:00,43.66,43.7,43.63,43.69,29412.0,42.7408,42.78,42.7115,42.7702,29412.0
2018-06-01 12:00:00,43.69,43.7,43.61,43.64,12883.0,42.7702,42.78,42.6919,42.7212,12883.0
2018-06-01 12:05:00,43.64,43.69,43.62,43.63,15675.0,42.7212,42.7702,42.7017,42.7115,15675.0
2018-06-01 12:10:00,43.63,43.65,43.56,43.56,42345.0,42.7115,42.731,42.6429,42.6429,42345.0
2018-06-01 12:15:00,43.56,43.66,43.55,43.62,18478.0,42.6429,42.7408,42.6331,42.7017,18478.0
2018-06-01 12:20:00,43.61,43.61,43.51,43.52,25488.0,42.6919,42.6919,42.594,42.6038,25488.0
2018-06-01 12:25:00,43.53,43.55,43.51,43.53,11369.0,42.6136,42.6331,42.594,42.6136,11369.0
2018-06-01 12:30:00,43.52,43.56,43.5,43.55,37253.0,42.6038,42.6429,42.5842,42.6331,37253.0
2018-06-01 12:35:00,43.55,43.71,43.55,43.67,28458.0,42.6331,42.7898,42.6331,42.7506,28458.0
2018-06-01 12:40:00,43.67,43.72,43.65,43.68,18013.0,42.7506,42.7996,42.731,42.7604,18013.0
2018-06-01 12:45:00,43.67,43.73,43.67,43.71,21500.0,42.7506,42.8094,42.7506,42.7898,21500.0
2018-06-01 12:50:00,43.72,43.75,43.7,43.73,16379.0,42.7996,42.8289,42.78,42.8094,16379.0
2018-06-01 12:55:00,43.74,43.75,43.71,43.75,14370.0,42.8191,42.8289,42.7898,42.8289,14370.0
2018-06-01 13:00:00,43.76,43.8,43.75,43.78,17480.0,42.8387,42.8779,42.8289,42.8583,17480.0
2018-06-01 13:05:00,43.78,43.84,43.77,43.83,67109.0,42.8583,42.917,42.8485,42.9072,67109.0
2018-06-01 13:10:00,43.82,43.83,43.76,43.77,47114.0,42.8975,42.9072,42.8387,42.8485,47114.0
2018-06-01 13:15:00,43.76,43.77,43.72,43.75,21278.0,42.8387,42.8485,42.7996,42.8289,21278.0
2018-06-01 13:20:00,43.74,43.79,43.72,43.79,30160.0,42.8191,42.8681,42.7996,42.8681,30160.0
2018-06-01 13:25:00,43.79,43.83,43.77,43.77,16621.0,42.8681,42.9072,42.8485,42.8485,16621.0
2018-06-01 13:30:00,43.78,43.89,43.78,43.86,30607.0,42.8583,42.966,42.8583,42.9366,30607.0
2018-06-01 13:35:00,43.86,43.88,43.81,43.83,16476.0,42.9366,42.9562,42.8877,42.9072,16476.0
2018-06-01 13:40:00,43.84,43.84,43.68,43.7,85226.0,42.917,42.917,42.7604,42.78,85226.0
2018-06-01 13:45:00,43.7,43.78,43.67,43.67,16923.0,42.78,42.8583,42.7506,42.7506,16923.0
2018-06-01 13:50:00,43.66,43.68,43.56,43.59,23776.0,42.7408,42.7604,42.6429,42.6723,23776.0
2018-06-01 13:55:00,43.59,43.65,43.52,43.6,32302.0,42.6723,42.731,42.6038,42.6821,32302.0
2018-06-01 14:00:00,43.59,43.66,43.59,43.66,11821.0,42.6723,42.7408,42.6723,42.7408,11821.0
2018-06-01 14:05:00,43.64,43.66,43.58,43.59,22222.0,42.7212,42.7408,42.6625,42.6723,22222.0
2018-06-01 14:10:00,43.59,43.59,43.54,43.58,29717.0,42.6723,42.6723,42.6234,42.6625,29717.0
2018-06-01 14:15:00,43.56,43.57,43.53,43.54,36417.0,42.6429,42.6527,42.6136,42.6234,36417.0
2018-06-01 14:20:00,43.53,43.61,43.53,43.59,25959.0,42.6136,42.6919,42.6136,42.6723,25959.0
2018-06-01 14:25:00,43.59,43.6,43.53,43.55,22852.0,42.6723,42.6821,42.6136,42.6331,22852.0
2018-06-01 14:30:00,43.56,43.57,43.51,43.55,28466.0,42.6429,42.6527,42.594,42.6331,28466.0
2018-06-01 14:35:00,43.54,43.55,43.51,43.53,21951.0,42.6234,42.6331,42.594,42.6136,21951.0
2018-06-01 14:40:00,43.52,43.7,43.52,43.7,69166.0,42.6038,42.78,42.6038,42.78,69166.0
2018-06-01 14:45:00,43.7,43.71,43.51,43.6,78404.0,42.78,42.7898,42.594,42.6821,78404.0
2018-06-01 14:50:00,43.6,43.62,43.56,43.57,24729.0,42.6821,42.7017,42.6429,42.6527,24729.0
2018-06-01 14:55:00,43.58,43.63,43.58,43.58,28915.0,42.6625,42.7115,42.6625,42.6625,28915.0
2018-06-01 15:00:00,43.58,43.65,43.57,43.65,46079.0,42.6625,42.731,42.6527,42.731,46079.0
2018-06-01 15:05:00,43.64,43.65,43.56,43.57,36472.0,42.7212,42.731,42.6429,42.6527,36472.0
2018-06-01 15:10:00,43.56,43.58,43.5,43.51,44755.0,42.6429,42.6625,42.5842,42.594,44755.0
2018-06-01 15:15:00,43.5,43.53,43.48,43.5,44679.0,42.5842,42.6136,42.5646,42.5842,44679.0
2018-06-01 15:20:00,43.5,43.62,43.49,43.61,89411.0,42.5842,42.7017,42.5744,42.6919,89411.0
2018-06-01 15:25:00,43.61,43.72,43.61,43.7,43912.0,42.6919,42.7996,42.6919,42.78,43912.0
2018-06-01 15:30:00,43.7,43.85,43.68,43.85,96603.0,42.78,42.9268,42.7604,42.9268,96603.0
2018-06-01 15:35:00,43.85,44.0,43.84,43.99,184758.0,42.9268,43.0737,42.917,43.0639,184758.0
2018-06-01 15:40:00,43.98,43.99,43.88,43.91,118853.0,43.0541,43.0639,42.9562,42.9856,118853.0
2018-06-01 15:45:00,43.91,43.97,43.85,43.95,214186.0,42.9856,43.0443,42.9268,43.0247,214186.0
2018-06-01 15:50:00,43.95,44.08,43.89,43.99,319725.0,43.0247,43.152,42.966,43.0639,319725.0
2018-06-01 15:55:00,43.99,44.04,43.94,43.98,656777.0,43.0639,43.1128,43.0149,43.0541,656777.0
2018-06-04 09:30:00,44.04,44.31,43.96,44.28,127905.0,43.1128,43.3771,43.0345,43.3478,127905.0
2018-06-04 09:35:00,44.31,44.97,44.24,44.9,205622.0,43.3771,44.0232,43.3086,43.9547,205622.0
2018-06-04 09:40:00,44.89,44.92,44.66,44.73,123657.0,43.9449,43.9743,43.7198,43.7883,123657.0
2018-06-04 09:45:00,44.73,44.79,44.52,44.59,138645.0,43.7883,43.847,43.5827,43.6512,138645.0
2018-06-04 09:50:00,44.6,44.7,44.57,44.69,69018.0,43.661,43.7589,43.6317,43.7491,69018.0
2018-06-04 09:55:00,44.7,44.7,44.56,44.65,51363.0,43.7589,43.7589,43.6219,43.71,51363.0
2018-06-04 10:00:00,44.66,44.72,44.61,44.67,56627.0,43.7198,43.7785,43.6708,43.7296,56627.0
2018-06-04 10:05:00,44.66,44.67,44.38,44.5,123796.0,43.7198,43.7296,43.4457,43.5631,123796.0
2018-06-04 10:10:00,44.5,44.61,44.5,44.59,36968.0,43.5631,43.6708,43.5631,43.6512,36968.0
2018-06-04 10:15:00,44.6,44.73,44.59,44.68,53087.0,43.661,43.7883,43.6512,43.7394,53087.0
2018-06-04 10:20:00,44.68,44.72,44.61,44.62,55533.0,43.7394,43.7785,43.6708,43.6806,55533.0
2018-06-04 10:25:00,44.64,44.67,44.6,44.65,40872.0,43.7002,43.7296,43.661,43.71,40872.0
2018-06-04 10:30:00,44.65,44.75,44.59,44.63,87734.0,43.71,43.8079,43.6512,43.6904,87734.0
2018-06-04 10:35:00,44.63,44.76,44.63,44.71,44589.0,43.6904,43.8177,43.6904,43.7687,44589.0
2018-06-04 10:40:00,44.72,44.79,44.62,44.64,45895.0,43.7785,43.847,43.6806,43.7002,45895.0
2018-06-04 10:45:00,44.63,44.66,44.46,44.47,34755.0,43.6904,43.7198,43.524,43.5338,34755.0
2018-06-04 10:50:00,44.48,44.57,44.48,44.55,27350.0,43.5436,43.6317,43.5436,43.6121,27350.0
2018-06-04 10:55:00,44.55,44.62,44.54,44.59,30108.0,43.6121,43.6806,43.6023,43.6512,30108.0
2018-06-04 11:00:00,44.59,44.6,44.5,44.53,39297.0,43.6512,43.661,43.5631,43.5925,39297.0
2018-06-04 11:05:00,44.51,44.57,44.51,44.57,14586.0,43.5729,43.6317,43.5729,43.6317,14586.0
2018-06-04 11:10:00,44.56,44.65,44.56,44.59,27008.0,43.6219,43.71,43.6219,43.6512,27008.0
2018-06-04 11:15:00,44.59,44.65,44.56,44.58,60927.0,43.6512,43.71,43.6219,43.6415,60927.0
2018-06-04 11:20:00,44.57,44.62,44.57,44.61,19594.0,43.6317,43.6806,43.6317,43.6708,19594.0
2018-06-04 11:25:00,44.61,44.72,44.59,44.72,45863.0,43.6708,43.7785,43.6512,43.7785,45863.0
2018-06-04 11:30:00,44.72,44.72,44.63,44.66,42036.0,43.7785,43.7785,43.6904,43.7198,42036.0
2018-06-04 11:35:00,44.66,44.68,44.52,44.57,32383.0,43.7198,43.7394,43.5827,43.6317,32383.0
2018-06-04 11:40:00,44.58,44.61,44.54,44.57,41031.0,43.6415,43.6708,43.6023,43.6317,41031.0
2018-06-04 11:45:00,44.56,44.61,44.53,44.55,30451.0,43.6219,43.6708,43.5925,43.6121,30451.0
2018-06-04 11:50:00,44.55,44.55,44.51,44.54,23956.0,43.6121,43.6121,43.5729,43.6023,23956.0
2018-06-04 11:55:00,44.54,44.54,44.49,44.5,25508.0,43.6023,43.6023,43.5534,43.5631,25508.0
2018-06-04 12:00:00,44.5,44.51,44.47,44.49,24916.0,43.5631,43.5729,43.5338,43.5534,24916.0
2018-06-04 12:05:00,44.5,44.59,44.48,44.54,95006.0,43.5631,43.6512,43.5436,43.6023,95006.0
2018-06-04 12:10:00,44.54,44.57,44.51,44.57,23846.0,43.6023,43.6317,43.5729,43.6317,23846.0
2018-06-04 12:15:00,44.58,44.59,44.55,44.58,15925.0,43.6415,43.6512,43.6121,43.6415,15925.0
2018-06-04 12:20:00,44.58,44.61,44.51,44.52,42016.0,43.6415,43.6708,43.5729,43.5827,42016.0
2018-06-04 12:25:00,44.52,44.57,44.5,44.53,48270.0,43.5827,43.6317,43.5631,43.5925,48270.0
2018-06-04 12:30:00,44.53,44.56,44.52,44.54,31488.0,43.5925,43.6219,43.5827,43.6023,31488.0
2018-06-04 12:35:00,44.54,44.57,44.5,44.57,29063.0,43.6023,43.6317,43.5631,43.6317,29063.0
2018-06-04 12:40:00,44.57,44.59,44.55,44.59,16955.0,43.6317,43.6512,43.6121,43.6512,16955.0
2018-06-04 12:45:00,44.58,44.6,44.55,44.58,11861.0,43.6415,43.661,43.6121,43.6415,11861.0
2018-06-04 12:50:00,44.58,44.59,44.52,44.52,16867.0,43.6415,43.6512,43.5827,43.5827,16867.0
2018-06-04 12:55:00,44.52,44.54,44.48,44.52,16838.0,43.5827,43.6023,43.5436,43.5827,16838.0
2018-06-04 13:00:00,44.52,44.53,44.46,44.5,30418.0,43.5827,43.5925,43.524,43.5631,30418.0
2018-06-04 13:05:00,44.5,44.51,44.46,44.48,17073.0,43.5631,43.5729,43.524,43.5436,17073.0
2018-06-04 13:10:00,44.47,44.48,44.38,44.38,35968.0,43.5338,43.5436,43.4457,43.4457,35968.0
2018-06-04 13:15:00,44.39,44.46,44.38,44.45,21400.0,43.4555,43.524,43.4457,43.5142,21400.0
2018-06-04 13:20:00,44.45,44.46,44.35,44.36,20059.0,43.5142,43.524,43.4163,43.4261,20059.0
2018-06-04 13:25:00,44.36,44.36,44.22,44.27,51421.0,43.4261,43.4261,43.289,43.338,51421.0
2018-06-04 13:30:00,44.27,44.28,44.19,44.24,17086.0,43.338,43.3478,43.2597,43.3086,17086.0
2018-06-04 13:35:00,44.23,44.36,44.22,44.34,50731.0,43.2988,43.4261,43.289,43.4065,50731.0
2018-06-04 13:40:00,44.34,44.45,44.33,44.41,36212.0,43.4065,43.5142,43.3967,43.475,36212.0
2018-06-04 13:45:00,44.4,44.45,44.39,44.41,22930.0,43.4652,43.5142,43.4555,43.475,22930.0
2018-06-04 13:50:00,44.41,44.45,44.28,44.32,33778.0,43.475,43.5142,43.3478,43.3869,33778.0
2018-06-04 13:55:00,44.32,44.35,44.29,44.32,23972.0,43.3869,43.4163,43.3576,43.3869,23972.0
2018-06-04 14:00:00,44.32,44.37,44.3,44.32,27066.0,43.3869,43.4359,43.3674,43.3869,27066.0
2018-06-04 14:05:00,44.32,44.37,44.32,44.34,42796.0,43.3869,43.4359,43.3869,43.4065,42796.0
2018-06-04 14:10:00,44.35,44.35,44.31,44.33,38262.0,43.4163,43.4163,43.3771,43.3967,38262.0
2018-06-04 14:15:00,44.33,44.38,44.32,44.37,24484.0,43.3967,43.4457,43.3869,43.4359,24484.0
2018-06-04 14:20:00,44.37,44.41,44.37,44.4,28062.0,43.4359,43.475,43.4359,43.4652,28062.0
2018-06-04 14:25:00,44.4,44.41,44.38,44.38,39319.0,43.4652,43.475,43.4457,43.4457,39319.0
2018-06-04 14:30:00,44.39,44.41,44.37,44.4,57924.0,43.4555,43.475,43.4359,43.4652,57924.0
2018-06-04 14:35:00,44.4,44.41,44.39,44.4,19824.0,43.4652,43.475,43.4555,43.4652,19824.0
2018-06-04 14:40:00,44.39,44.42,44.38,44.41,35291.0,43.4555,43.4848,43.4457,43.475,35291.0
2018-06-04 14:45:00,44.41,44.47,44.41,44.47,30146.0,43.475,43.5338,43.475,43.5338,30146.0
2018-06-04 14:50:00,44.47,44.56,44.45,44.55,31040.0,43.5338,43.6219,43.5142,43.6121,31040.0
2018-06-04 14:55:00,44.55,44.6,44.52,44.58,39358.0,43.6121,43.661,43.5827,43.6415,39358.0
2018-06-04 15:00:00,44.58,44.59,44.53,44.54,29367.0,43.6415,43.6512,43.5925,43.6023,29367.0
2018-06-04 15:05:00,44.55,44.57,44.5,44.5,40829.0,43.6121,43.6317,43.5631,43.5631,40829.0
2018-06-04 15:10:00,44.51,44.56,44.5,44.56,34883.0,43.5729,43.6219,43.5631,43.6219,34883.0
2018-06-04 15:15:00,44.55,44.6,44.55,44.6,49311.0,43.6121,43.661,43.6121,43.661,49311.0
2018-06-04 15:20:00,44.6,44.66,44.58,44.65,55919.0,43.661,43.7198,43.6415,43.71,55919.0
2018-06-04 15:25:00,44.65,44.66,44.61,44.62,40315.0,43.71,43.7198,43.6708,43.6806,40315.0
2018-06-04 15:30:00,44.62,44.63,44.58,44.61,49420.0,43.6806,43.6904,43.6415,43.6708,49420.0
2018-06-04 15:35:00,44.61,44.62,44.59,44.62,46465.0,43.6708,43.6806,43.6512,43.6806,46465.0
2018-06-04 15:40:00,44.62,44.75,44.61,44.73,178551.0,43.6806,43.8079,43.6708,43.7883,178551.0
2018-06-04 15:45:00,44.73,44.73,44.66,44.72,117357.0,43.7883,43.7883,43.7198,43.7785,117357.0
2018-06-04 15:50:00,44.72,44.99,44.68,44.99,496937.0,43.7785,44.0428,43.7394,44.0428,496937.0
2018-06-04 15:55:00,44.98,45.01,44.8,44.97,759422.0,44.033,44.0624,43.8568,44.0232,759422.0
2018-06-05 09:30:00,44.8,45.03,44.47,44.48,228086.0,43.8568,44.082,43.5338,43.5436,228086.0
2018-06-05 09:35:00,44.5,44.74,44.43,44.46,126616.0,43.5631,43.7981,43.4946,43.524,126616.0
2018-06-05 09:40:00,44.47,44.68,44.34,44.37,194588.0,43.5338,43.7394,43.4065,43.4359,194588.0
2018-06-05 09:45:00,44.37,44.54,44.26,44.31,158677.0,43.4359,43.6023,43.3282,43.3771,158677.0
2018-06-05 09:50:00,44.3,44.32,43.97,44.06,133908.0,43.3674,43.3869,43.0443,43.1324,133908.0
2018-06-05 09:55:00,44.09,44.33,44.08,44.2,43615.0,43.1618,43.3967,43.152,43.2695,43615.0
2018-06-05 10:00:00,44.21,44.35,44.19,44.2,67875.0,43.2792,43.4163,43.2597,43.2695,67875.0
2018-06-05 10:05:00,44.19,44.25,44.14,44.16,43572.0,43.2597,43.3184,43.2107,43.2303,43572.0
2018-06-05 10:10:00,44.16,44.18,43.91,43.95,87919.0,43.2303,43.2499,42.9856,43.0247,87919.0
2018-06-05 10:15:00,43.95,44.15,43.95,44.14,49888.0,43.0247,43.2205,43.0247,43.2107,49888.0
2018-06-05 10:20:00,44.15,44.2,44.11,44.2,29754.0,43.2205,43.2695,43.1814,43.2695,29754.0
2018-06-05 10:25:00,44.19,44.24,44.09,44.13,25118.0,43.2597,43.3086,43.1618,43.2009,25118.0
2018-06-05 10:30:00,44.14,44.18,44.1,44.13,17441.0,43.2107,43.2499,43.1716,43.2009,17441.0
2018-06-05 10:35:00,44.12,44.15,44.07,44.11,20199.0,43.1911,43.2205,43.1422,43.1814,20199.0
2018-06-05 10:40:00,44.11,44.13,44.05,44.07,17737.0,43.1814,43.2009,43.1226,43.1422,17737.0
2018-06-05 10:45:00,44.07,44.08,43.96,43.97,31257.0,43.1422,43.152,43.0345,43.0443,31257.0
2018-06-05 10:50:00,43.96,44.01,43.89,44.0,80919.0,43.0345,43.0835,42.966,43.0737,80919.0
2018-06-05 10:55:00,44.01,44.08,43.94,44.08,26337.0,43.0835,43.152,43.0149,43.152,26337.0
2018-06-05 11:00:00,44.06,44.16,44.03,44.09,36595.0,43.1324,43.2303,43.103,43.1618,36595.0
2018-06-05 11:05:00,44.09,44.12,44.06,44.09,41842.0,43.1618,43.1911,43.1324,43.1618,41842.0
2018-06-05 11:10:00,44.09,44.11,44.03,44.1,54546.0,43.1618,43.1814,43.103,43.1716,54546.0
2018-06-05 11:15:00,44.09,44.15,44.09,44.1,18089.0,43.1618,43.2205,43.1618,43.1716,18089.0
2018-06-05 11:20:00,44.09,44.16,44.07,44.13,18818.0,43.1618,43.2303,43.1422,43.2009,18818.0
2018-06-05 11:25:00,44.13,44.14,44.08,44.12,8951.0,43.2009,43.2107,43.152,43.1911,8951.0
2018-06-05 11:30:00,44.12,44.12,44.01,44.01,15648.0,43.1911,43.1911,43.0835,43.0835,15648.0
2018-06-05 11:35:00,44.01,44.04,43.97,44.0,40925.0,43.0835,43.1128,43.0443,43.0737,40925.0
2018-06-05 11:40:00,43.99,44.1,43.96,43.97,46481.0,43.0639,43.1716,43.0345,43.0443,46481.0
2018-06-05 11:45:00,43.97,43.97,43.88,43.91,77108.0,43.0443,43.0443,42.9562,42.9856,77108.0
2018-06-05 11:50:00,43.9,43.91,43.81,43.9,39468.0,42.9758,42.9856,42.8877,42.9758,39468.0
2018-06-05 11:55:00,43.9,44.04,43.86,43.93,31073.0,42.9758,43.1128,42.9366,43.0051,31073.0
2018-06-05 12:00:00,43.93,43.97,43.89,43.91,11757.0,43.0051,43.0443,42.966,42.9856,11757.0
2018-06-05 12:05:00,43.91,44.01,43.85,44.0,32067.0,42.9856,43.0835,42.9268,43.0737,32067.0
2018-06-05 12:10:00,43.98,44.07,43.96,44.05,27871.0,43.0541,43.1422,43.0345,43.1226,27871.0
2018-06-05 12:15:00,44.07,44.07,43.97,43.98,12169.0,43.1422,43.1422,43.0443,43.0541,12169.0
2018-06-05 12:20:00,43.98,44.01,43.96,43.97,15017.0,43.0541,43.0835,43.0345,43.0443,15017.0
2018-06-05 12:25:00,43.97,44.0,43.96,43.97,16796.0,43.0443,43.0737,43.0345,43.0443,16796.0
2018-06-05 12:30:00,43.98,44.02,43.95,44.0,17922.0,43.0541,43.0932,43.0247,43.0737,17922.0
2018-06-05 12:35:00,43.98,43.99,43.9,43.98,23871.0,43.0541,43.0639,42.9758,43.0541,23871.0
2018-06-05 12:40:00,43.99,44.04,43.97,43.99,18675.0,43.0639,43.1128,43.0443,43.0639,18675.0
2018-06-05 12:45:00,43.98,44.0,43.92,43.94,24083.0,43.0541,43.0737,42.9954,43.0149,24083.0
2018-06-05 12:50:00,43.94,43.97,43.9,43.94,15173.0,43.0149,43.0443,42.9758,43.0149,15173.0
2018-06-05 12:55:00,43.94,43.96,43.93,43.94,27889.0,43.0149,43.0345,43.0051,43.0149,27889.0
2018-06-05 13:00:00,43.95,43.98,43.92,43.95,15129.0,43.0247,43.0541,42.9954,43.0247,15129.0
2018-06-05 13:05:00,43.95,44.03,43.93,44.01,23317.0,43.0247,43.103,43.0051,43.0835,23317.0
2018-06-05 13:10:00,44.01,44.03,44.01,44.02,13387.0,43.0835,43.103,43.0835,43.0932,13387.0
2018-06-05 13:15:00,44.02,44.09,44.0,44.01,47927.0,43.0932,43.1618,43.0737,43.0835,47927.0
2018-06-05 13:20:00,44.01,44.03,43.99,44.01,52354.0,43.0835,43.103,43.0639,43.0835,52354.0
2018-06-05 13:25:00,44.01,44.04,43.97,44.03,39172.0,43.0835,43.1128,43.0443,43.103,39172.0
2018-06-05 13:30:00,44.04,44.06,44.02,44.04,45162.0,43.1128,43.1324,43.0932,43.1128,45162.0
2018-06-05 13:35:00,44.05,44.07,44.02,44.07,26639.0,43.1226,43.1422,43.0932,43.1422,26639.0
2018-06-05 13:40:00,44.08,44.23,44.08,44.19,41867.0,43.152,43.2988,43.152,43.2597,41867.0
2018-06-05 13:45:00,44.18,44.2,44.15,44.18,28453.0,43.2499,43.2695,43.2205,43.2499,28453.0
2018-06-05 13:50:00,44.18,44.2,44.14,44.15,23667.0,43.2499,43.2695,43.2107,43.2205,23667.0
2018-06-05 13:55:00,44.15,44.17,44.14,44.14,39713.0,43.2205,43.2401,43.2107,43.2107,39713.0
2018-06-05 14:00:00,44.15,44.15,44.06,44.1,12422.0,43.2205,43.2205,43.1324,43.1716,12422.0
2018-06-05 14:05:00,44.11,44.13,44.1,44.12,6061.0,43.1814,43.2009,43.1716,43.1911,6061.0
2018-06-05 14:10:00,44.13,44.13,44.03,44.03,41663.0,43.2009,43.2009,43.103,43.103,41663.0
2018-06-05 14:15:00,44.03,44.12,44.03,44.09,23999.0,43.103,43.1911,43.103,43.1618,23999.0
2018-06-05 14:20:00,44.1,44.11,44.06,44.11,12302.0,43.1716,43.1814,43.1324,43.1814,12302.0
2018-06-05 14:25:00,44.12,44.13,44.08,44.1,353131.0,43.1911,43.2009,43.152,43.1716,353131.0
2018-06-05 14:30:00,44.1,44.11,44.07,44.08,16431.0,43.1716,43.1814,43.1422,43.152,16431.0
2018-06-05 14:35:00,44.07,44.1,44.05,44.09,8300.0,43.1422,43.1716,43.1226,43.1618,8300.0
2018-06-05 14:40:00,44.09,44.09,44.06,44.09,8822.0,43.1618,43.1618,43.1324,43.1618,8822.0
2018-06-05 14:45:00,44.09,44.12,44.08,44.11,23292.0,43.1618,43.1911,43.152,43.1814,23292.0
2018-06-05 14:50:00,44.12,44.15,44.11,44.14,15364.0,43.1911,43.2205,43.1814,43.2107,15364.0
2018-06-05 14:55:00,44.15,44.16,44.1,44.14,18415.0,43.2205,43.2303,43.1716,43.2107,18415.0
2018-06-05 15:00:00,44.15,44.21,44.14,44.19,17494.0,43.2205,43.2792,43.2107,43.2597,17494.0
2018-06-05 15:05:00,44.2,44.22,44.18,44.2,26786.0,43.2695,43.289,43.2499,43.2695,26786.0
2018-06-05 15:10:00,44.21,44.27,44.19,44.2,33558.0,43.2792,43.338,43.2597,43.2695,33558.0
2018-06-05 15:15:00,44.2,44.22,44.19,44.2,19782.0,43.2695,43.289,43.2597,43.2695,19782.0
2018-06-05 15:20:00,44.21,44.23,44.19,44.2,18400.0,43.2792,43.2988,43.2597,43.2695,18400.0
2018-06-05 15:25:00,44.19,44.2,44.12,44.14,42698.0,43.2597,43.2695,43.1911,43.2107,42698.0
2018-06-05 15:30:00,44.14,44.18,44.13,44.16,22973.0,43.2107,43.2499,43.2009,43.2303,22973.0
2018-06-05 15:35:00,44.16,44.31,44.16,44.29,103087.0,43.2303,43.3771,43.2303,43.3576,103087.0
2018-06-05 15:40:00,44.28,44.28,44.19,44.2,38604.0,43.3478,43.3478,43.2597,43.2695,38604.0
2018-06-05 15:45:00,44.2,44.22,44.17,44.18,39967.0,43.2695,43.289,43.2401,43.2499,39967.0
2018-06-05 15:50:00,44.17,44.19,44.16,44.17,66692.0,43.2401,43.2597,43.2303,43.2401,66692.0
2018-06-05 15:55:00,44.17,44.21,44.14,44.18,209404.0,43.2401,43.2792,43.2107,43.2499,209404.0
2018-06-06 09:30:00,43.45,43.56,43.26,43.51,222102.0,42.5352,42.6429,42.3492,42.594,222102.0
2018-06-06 09:35:00,43.48,43.72,43.46,43.64,78220.0,42.5646,42.7996,42.545,42.7212,78220.0
2018-06-06 09:40:00,43.65,43.67,43.49,43.62,68927.0,42.731,42.7506,42.5744,42.7017,68927.0
2018-06-06 09:45:00,43.62,43.63,43.41,43.42,112683.0,42.7017,42.7115,42.4961,42.5059,112683.0
2018-06-06 09:50:00,43.41,43.42,43.27,43.3,120746.0,42.4961,42.5059,42.359,42.3884,120746.0
2018-06-06 09:55:00,43.29,43.31,43.17,43.29,129472.0,42.3786,42.3982,42.2611,42.3786,129472.0
2018-06-06 10:00:00,43.3,43.31,43.04,43.15,108376.0,42.3884,42.3982,42.1339,42.2416,108376.0
2018-06-06 10:05:00,43.15,43.17,43.01,43.02,77435.0,42.2416,42.2611,42.1045,42.1143,77435.0
2018-06-06 10:10:00,43.02,43.29,43.01,43.17,90751.0,42.1143,42.3786,42.1045,42.2611,90751.0
2018-06-06 10:15:00,43.18,43.24,43.12,43.13,54656.0,42.2709,42.3297,42.2122,42.222,54656.0
2018-06-06 10:20:00,43.12,43.14,42.92,42.97,192652.0,42.2122,42.2318,42.0164,42.0654,192652.0
2018-06-06 10:25:00,42.98,43.01,42.88,42.91,93504.0,42.0751,42.1045,41.9772,42.0066,93504.0
2018-06-06 10:30:00,42.96,43.24,42.96,43.18,115758.0,42.0556,42.3297,42.0556,42.2709,115758.0
2018-06-06 10:35:00,43.2,43.26,43.18,43.24,46434.0,42.2905,42.3492,42.2709,42.3297,46434.0
2018-06-06 10:40:00,43.23,43.3,43.2,43.29,65387.0,42.3199,42.3884,42.2905,42.3786,65387.0
2018-06-06 10:45:00,43.29,43.55,43.27,43.52,92858.0,42.3786,42.6331,42.359,42.6038,92858.0
2018-06-06 10:50:00,43.49,43.75,43.49,43.56,150978.0,42.5744,42.8289,42.5744,42.6429,150978.0
2018-06-06 10:55:00,43.56,43.6,43.44,43.58,94261.0,42.6429,42.6821,42.5255,42.6625,94261.0
2018-06-06 11:00:00,43.57,43.67,43.55,43.6,76949.0,42.6527,42.7506,42.6331,42.6821,76949.0
2018-06-06 11:05:00,43.61,43.61,43.45,43.47,58188.0,42.6919,42.6919,42.5352,42.5548,58188.0
2018-06-06 11:10:00,43.47,43.5,43.36,43.36,40954.0,42.5548,42.5842,42.4471,42.4471,40954.0
2018-06-06 11:15:00,43.38,43.44,43.34,43.38,29671.0,42.4667,42.5255,42.4276,42.4667,29671.0
2018-06-06 11:20:00,43.38,43.45,43.34,43.38,45350.0,42.4667,42.5352,42.4276,42.4667,45350.0
2018-06-06 11:25:00,43.36,43.44,43.36,43.38,30795.0,42.4471,42.5255,42.4471,42.4667,30795.0
2018-06-06 11:30:00,43.39,43.44,43.37,43.41,40184.0,42.4765,42.5255,42.4569,42.4961,40184.0
2018-06-06 11:35:00,43.41,43.62,43.41,43.62,104787.0,42.4961,42.7017,42.4961,42.7017,104787.0
2018-06-06 11:40:00,43.62,43.62,43.54,43.56,38331.0,42.7017,42.7017,42.6234,42.6429,38331.0
2018-06-06 11:45:00,43.56,43.62,43.51,43.61,30323.0,42.6429,42.7017,42.594,42.6919,30323.0
2018-06-06 11:50:00,43.61,43.64,43.56,43.56,149667.0,42.6919,42.7212,42.6429,42.6429,149667.0
2018-06-06 11:55:00,43.58,43.75,43.57,43.74,236491.0,42.6625,42.8289,42.6527,42.8191,236491.0
2018-06-06 12:00:00,43.75,43.77,43.71,43.75,33327.0,42.8289,42.8485,42.7898,42.8289,33327.0
2018-06-06 12:05:00,43.75,43.76,43.68,43.72,33515.0,42.8289,42.8387,42.7604,42.7996,33515.0
2018-06-06 12:10:00,43.71,43.76,43.7,43.74,19571.0,42.7898,42.8387,42.78,42.8191,19571.0
2018-06-06 12:15:00,43.75,43.78,43.71,43.77,17852.0,42.8289,42.8583,42.7898,42.8485,17852.0
2018-06-06 12:20:00,43.77,43.78,43.75,43.78,115815.0,42.8485,42.8583,42.8289,42.8583,115815.0
2018-06-06 12:25:00,43.77,43.81,43.75,43.81,23668.0,42.8485,42.8877,42.8289,42.8877,23668.0
2018-06-06 12:30:00,43.82,43.83,43.77,43.81,21994.0,42.8975,42.9072,42.8485,42.8877,21994.0
2018-06-06 12:35:00,43.81,43.82,43.72,43.72,35497.0,42.8877,42.8975,42.7996,42.7996,35497.0
2018-06-06 12:40:00,43.72,43.78,43.71,43.74,27008.0,42.7996,42.8583,42.7898,42.8191,27008.0
2018-06-06 12:45:00,43.73,43.8,43.71,43.75,22867.0,42.8094,42.8779,42.7898,42.8289,22867.0
2018-06-06 12:50:00,43.76,43.78,43.72,43.73,17615.0,42.8387,42.8583,42.7996,42.8094,17615.0
2018-06-06 12:55:00,43.73,43.78,43.71,43.78,17722.0,42.8094,42.8583,42.7898,42.8583,17722.0
2018-06-06 13:00:00,43.78,43.8,43.74,43.77,31690.0,42.8583,42.8779,42.8191,42.8485,31690.0
2018-06-06 13:05:00,43.77,43.78,43.74,43.77,26319.0,42.8485,42.8583,42.8191,42.8485,26319.0
2018-06-06 13:10:00,43.76,43.78,43.73,43.76,14241.0,42.8387,42.8583,42.8094,42.8387,14241.0
2018-06-06 13:15:00,43.76,43.78,43.76,43.77,42417.0,42.8387,42.8583,42.8387,42.8485,42417.0
2018-06-06 13:20:00,43.77,43.78,43.74,43.76,21431.0,42.8485,42.8583,42.8191,42.8387,21431.0
2018-06-06 13:25:00,43.76,43.79,43.74,43.77,19193.0,42.8387,42.8681,42.8191,42.8485,19193.0
2018-06-06 13:30:00,43.77,43.77,43.74,43.76,25347.0,42.8485,42.8485,42.8191,42.8387,25347.0
2018-06-06 13:35:00,43.76,43.77,43.73,43.75,20551.0,42.8387,42.8485,42.8094,42.8289,20551.0
2018-06-06 13:40:00,43.74,43.76,43.72,43.75,21438.0,42.8191,42.8387,42.7996,42.8289,21438.0
2018-06-06 13:45:00,43.75,43.76,43.73,43.75,15172.0,42.8289,42.8387,42.8094,42.8289,15172.0
2018-06-06 13:50:00,43.75,43.77,43.73,43.74,14466.0,42.8289,42.8485,42.8094,42.8191,14466.0
2018-06-06 13:55:00,43.74,43.77,43.73,43.74,21227.0,42.8191,42.8485,42.8094,42.8191,21227.0
2018-06-06 14:00:00,43.73,43.76,43.73,43.76,14696.0,42.8094,42.8387,42.8094,42.8387,14696.0
2018-06-06 14:05:00,43.76,43.82,43.76,43.82,54353.0,42.8387,42.8975,42.8387,42.8975,54353.0
2018-06-06 14:10:00,43.81,43.86,43.81,43.85,26326.0,42.8877,42.9366,42.8877,42.9268,26326.0
2018-06-06 14:15:00,43.85,43.9,43.83,43.88,50226.0,42.9268,42.9758,42.9072,42.9562,50226.0
2018-06-06 14:20:00,43.88,43.99,43.86,43.99,47845.0,42.9562,43.0639,42.9366,43.0639,47845.0
2018-06-06 14:25:00,43.99,44.03,43.98,44.03,43473.0,43.0639,43.103,43.0541,43.103,43473.0
2018-06-06 14:30:00,44.03,44.05,44.01,44.04,36532.0,43.103,43.1226,43.0835,43.1128,36532.0
2018-06-06 14:35:00,44.04,44.05,44.01,44.04,28995.0,43.1128,43.1226,43.0835,43.1128,28995.0
2018-06-06 14:40:00,44.04,44.12,44.04,44.12,36091.0,43.1128,43.1911,43.1128,43.1911,36091.0
2018-06-06 14:45:00,44.11,44.16,44.09,44.13,44004.0,43.1814,43.2303,43.1618,43.2009,44004.0
2018-06-06 14:50:00,44.12,44.16,44.12,44.15,42115.0,43.1911,43.2303,43.1911,43.2205,42115.0
2018-06-06 14:55:00,44.16,44.2,44.13,44.14,76318.0,43.2303,43.2695,43.2009,43.2107,76318.0
2018-06-06 15:00:00,44.15,44.16,44.08,44.09,51677.0,43.2205,43.2303,43.152,43.1618,51677.0
2018-06-06 15:05:00,44.09,44.18,44.08,44.16,45004.0,43.1618,43.2499,43.152,43.2303,45004.0
2018-06-06 15:10:00,44.16,44.16,44.1,44.15,41665.0,43.2303,43.2303,43.1716,43.2205,41665.0
2018-06-06 15:15:00,44.15,44.2,44.14,44.16,37889.0,43.2205,43.2695,43.2107,43.2303,37889.0
2018-06-06 15:20:00,44.15,44.23,44.15,44.2,81600.0,43.2205,43.2988,43.2205,43.2695,81600.0
2018-06-06 15:25:00,44.2,44.21,44.18,44.18,48103.0,43.2695,43.2792,43.2499,43.2499,48103.0
2018-06-06 15:30:00,44.19,44.22,44.18,44.22,69473.0,43.2597,43.289,43.2499,43.289,69473.0
2018-06-06 15:35:00,44.22,44.23,44.17,44.18,89339.0,43.289,43.2988,43.2401,43.2499,89339.0
2018-06-06 15:40:00,44.18,44.18,44.13,44.13,78311.0,43.2499,43.2499,43.2009,43.2009,78311.0
2018-06-06 15:45:00,44.13,44.13,44.08,44.11,112586.0,43.2009,43.2009,43.152,43.1814,112586.0
2018-06-06 15:50:00,44.11,44.14,44.11,44.13,114330.0,43.1814,43.2107,43.1814,43.2009,114330.0
2018-06-06 15:55:00,44.12,44.19,44.11,44.19,293894.0,43.1911,43.2597,43.1814,43.2597,293894.0
2018-06-07 09:30:00,44.28,44.34,44.1,44.32,106131.0,43.3478,43.4065,43.1716,43.3869,106131.0
2018-06-07 09:35:00,44.33,44.39,44.11,44.23,44232.0,43.3967,43.4555,43.1814,43.2988,44232.0
2018-06-07 09:40:00,44.23,44.43,44.19,44.32,58561.0,43.2988,43.4946,43.2597,43.3869,58561.0
2018-06-07 09:45:00,44.33,44.43,44.24,44.43,69649.0,43.3967,43.4946,43.3086,43.4946,69649.0
2018-06-07 09:50:00,44.42,44.47,44.33,44.46,102547.0,43.4848,43.5338,43.3967,43.524,102547.0
2018-06-07 09:55:00,44.47,44.48,44.31,44.35,35458.0,43.5338,43.5436,43.3771,43.4163,35458.0
2018-06-07 10:00:00,44.36,44.41,44.32,44.34,48391.0,43.4261,43.475,43.3869,43.4065,48391.0
2018-06-07 10:05:00,44.34,44.44,44.28,44.28,40968.0,43.4065,43.5044,43.3478,43.3478,40968.0
2018-06-07 10:10:00,44.28,44.37,44.28,44.32,43145.0,43.3478,43.4359,43.3478,43.3869,43145.0
2018-06-07 10:15:00,44.32,44.32,44.08,44.09,77872.0,43.3869,43.3869,43.152,43.1618,77872.0
2018-06-07 10:20:00,44.1,44.12,43.94,43.96,48049.0,43.1716,43.1911,43.0149,43.0345,48049.0
2018-06-07 10:25:00,43.96,44.02,43.87,43.88,39336.0,43.0345,43.0932,42.9464,42.9562,39336.0
2018-06-07 10:30:00,43.87,44.12,43.84,44.12,52469.0,42.9464,43.1911,42.917,43.1911,52469.0
2018-06-07 10:35:00,44.12,44.15,44.03,44.11,32316.0,43.1911,43.2205,43.103,43.1814,32316.0
2018-06-07 10:40:00,44.1,44.26,44.09,44.22,27800.0,43.1716,43.3282,43.1618,43.289,27800.0
2018-06-07 10:45:00,44.23,44.23,44.17,44.18,38857.0,43.2988,43.2988,43.2401,43.2499,38857.0
2018-06-07 10:50:00,44.19,44.2,44.12,44.16,36646.0,43.2597,43.2695,43.1911,43.2303,36646.0
2018-06-07 10:55:00,44.16,44.21,44.15,44.21,26307.0,43.2303,43.2792,43.2205,43.2792,26307.0
2018-06-07 11:00:00,44.21,44.21,44.07,44.08,24450.0,43.2792,43.2792,43.1422,43.152,24450.0
2018-06-07 11:05:00,44.08,44.08,44.0,44.04,37675.0,43.152,43.152,43.0737,43.1128,37675.0
2018-06-07 11:10:00,44.03,44.08,43.98,44.05,53060.0,43.103,43.152,43.0541,43.1226,53060.0
2018-06-07 11:15:00,44.05,44.05,43.94,43.98,18889.0,43.1226,43.1226,43.0149,43.0541,18889.0
2018-06-07 11:20:00,43.99,44.01,43.89,43.91,37885.0,43.0639,43.0835,42.966,42.9856,37885.0
2018-06-07 11:25:00,43.92,43.96,43.89,43.92,14547.0,42.9954,43.0345,42.966,42.9954,14547.0
2018-06-07 11:30:00,43.93,43.98,43.92,43.95,18433.0,43.0051,43.0541,42.9954,43.0247,18433.0
2018-06-07 11:35:00,43.94,43.98,43.92,43.95,33855.0,43.0149,43.0541,42.9954,43.0247,33855.0
2018-06-07 11:40:00,43.96,44.06,43.96,44.04,15153.0,43.0345,43.1324,43.0345,43.1128,15153.0
2018-06-07 11:45:00,44.02,44.09,44.0,44.06,13892.0,43.0932,43.1618,43.0737,43.1324,13892.0
2018-06-07 11:50:00,44.06,44.07,44.02,44.05,9650.0,43.1324,43.1422,43.0932,43.1226,9650.0
2018-06-07 11:55:00,44.04,44.05,43.96,43.99,24527.0,43.1128,43.1226,43.0345,43.0639,24527.0
2018-06-07 12:00:00,43.98,44.01,43.9,43.94,37874.0,43.0541,43.0835,42.9758,43.0149,37874.0
2018-06-07 12:05:00,43.94,43.99,43.92,43.92,26298.0,43.0149,43.0639,42.9954,42.9954,26298.0
2018-06-07 12:10:00,43.92,44.03,43.92,44.01,20620.0,42.9954,43.103,42.9954,43.0835,20620.0
2018-06-07 12:15:00,44.01,44.04,44.0,44.03,24089.0,43.0835,43.1128,43.0737,43.103,24089.0
2018-06-07 12:20:00,44.03,44.07,44.0,44.01,15891.0,43.103,43.1422,43.0737,43.0835,15891.0
2018-06-07 12:25:00,44.03,44.05,44.01,44.03,10793.0,43.103,43.1226,43.0835,43.103,10793.0
2018-06-07 12:30:00,44.02,44.04,43.93,43.93,17560.0,43.0932,43.1128,43.0051,43.0051,17560.0
2018-06-07 12:35:00,43.91,43.93,43.87,43.9,19764.0,42.9856,43.0051,42.9464,42.9758,19764.0
2018-06-07 12:40:00,43.92,43.93,43.87,43.87,18260.0,42.9954,43.0051,42.9464,42.9464,18260.0
2018-06-07 12:45:00,43.87,43.89,43.78,43.8,18118.0,42.9464,42.966,42.8583,42.8779,18118.0
2018-06-07 12:50:00,43.8,43.85,43.78,43.85,23855.0,42.8779,42.9268,42.8583,42.9268,23855.0
2018-06-07 12:55:00,43.85,43.9,43.82,43.89,17654.0,42.9268,42.9758,42.8975,42.966,17654.0
2018-06-07 13:00:00,43.9,43.9,43.82,43.85,26720.0,42.9758,42.9758,42.8975,42.9268,26720.0
2018-06-07 13:05:00,43.85,43.85,43.8,43.81,11294.0,42.9268,42.9268,42.8779,42.8877,11294.0
2018-06-07 13:10:00,43.81,43.86,43.81,43.83,18828.0,42.8877,42.9366,42.8877,42.9072,18828.0
2018-06-07 13:15:00,43.82,43.83,43.72,43.81,50700.0,42.8975,42.9072,42.7996,42.8877,50700.0
2018-06-07 13:20:00,43.8,43.81,43.77,43.77,11250.0,42.8779,42.8877,42.8485,42.8485,11250.0
2018-06-07 13:25:00,43.78,43.8,43.75,43.78,18924.0,42.8583,42.8779,42.8289,42.8583,18924.0
2018-06-07 13:30:00,43.77,43.8,43.75,43.77,38535.0,42.8485,42.8779,42.8289,42.8485,38535.0
2018-06-07 13:35:00,43.77,43.78,43.6,43.66,45415.0,42.8485,42.8583,42.6821,42.7408,45415.0
2018-06-07 13:40:00,43.65,43.67,43.62,43.66,22504.0,42.731,42.7506,42.7017,42.7408,22504.0
2018-06-07 13:45:00,43.65,43.69,43.61,43.62,49239.0,42.731,42.7702,42.6919,42.7017,49239.0
2018-06-07 13:50:00,43.62,43.63,43.54,43.58,58561.0,42.7017,42.7115,42.6234,42.6625,58561.0
2018-06-07 13:55:00,43.57,43.63,43.56,43.61,16863.0,42.6527,42.7115,42.6429,42.6919,16863.0
2018-06-07 14:00:00,43.61,43.62,43.55,43.59,28603.0,42.6919,42.7017,42.6331,42.6723,28603.0
2018-06-07 14:05:00,43.6,43.61,43.49,43.52,61680.0,42.6821,42.6919,42.5744,42.6038,61680.0
2018-06-07 14:10:00,43.5,43.52,43.45,43.48,31270.0,42.5842,42.6038,42.5352,42.5646,31270.0
2018-06-07 14:15:00,43.47,43.6,43.46,43.52,29760.0,42.5548,42.6821,42.545,42.6038,29760.0
2018-06-07 14:20:00,43.52,43.53,43.48,43.5,28505.0,42.6038,42.6136,42.5646,42.5842,28505.0
2018-06-07 14:25:00,43.51,43.54,43.48,43.54,27130.0,42.594,42.6234,42.5646,42.6234,27130.0
2018-06-07 14:30:00,43.54,43.58,43.51,43.58,30106.0,42.6234,42.6625,42.594,42.6625,30106.0
2018-06-07 14:35:00,43.59,43.61,43.57,43.6,33123.0,42.6723,42.6919,42.6527,42.6821,33123.0
2018-06-07 14:40:00,43.6,43.66,43.58,43.65,24130.0,42.6821,42.7408,42.6625,42.731,24130.0
2018-06-07 14:45:00,43.66,43.73,43.65,43.73,22336.0,42.7408,42.8094,42.731,42.8094,22336.0
2018-06-07 14:50:00,43.74,43.79,43.72,43.78,21940.0,42.8191,42.8681,42.7996,42.8583,21940.0
2018-06-07 14:55:00,43.77,43.81,43.76,43.77,20530.0,42.8485,42.8877,42.8387,42.8485,20530.0
2018-06-07 15:00:00,43.77,43.78,43.73,43.76,35362.0,42.8485,42.8583,42.8094,42.8387,35362.0
2018-06-07 15:05:00,43.75,43.79,43.71,43.72,31629.0,42.8289,42.8681,42.7898,42.7996,31629.0
2018-06-07 15:10:00,43.73,43.76,43.7,43.76,23836.0,42.8094,42.8387,42.78,42.8387,23836.0
2018-06-07 15:15:00,43.76,43.78,43.75,43.76,30547.0,42.8387,42.8583,42.8289,42.8387,30547.0
2018-06-07 15:20:00,43.76,43.83,43.76,43.82,23336.0,42.8387,42.9072,42.8387,42.8975,23336.0
2018-06-07 15:25:00,43.83,43.84,43.81,43.83,29544.0,42.9072,42.917,42.8877,42.9072,29544.0
2018-06-07 15:30:00,43.83,43.86,43.82,43.85,32691.0,42.9072,42.9366,42.8975,42.9268,32691.0
2018-06-07 15:35:00,43.85,43.92,43.84,43.9,36436.0,42.9268,42.9954,42.917,42.9758,36436.0
2018-06-07 15:40:00,43.9,43.95,43.89,43.92,60314.0,42.9758,43.0247,42.966,42.9954,60314.0
2018-06-07 15:45:00,43.92,43.93,43.86,43.86,49497.0,42.9954,43.0051,42.9366,42.9366,49497.0
2018-06-07 15:50:00,43.87,43.94,43.8,43.93,131610.0,42.9464,43.0149,42.8779,43.0051,131610.0
2018-06-07 15:55:00,43.93,43.93,43.83,43.85,279081.0,43.0051,43.0051,42.9072,42.9268,279081.0
2018-06-08 09:30:00,43.96,43.96,43.76,43.81,96707.0,43.0345,43.0345,42.8387,42.8877,96707.0
2018-06-08 09:35:00,43.81,43.81,43.59,43.71,57049.0,42.8877,42.8877,42.6723,42.7898,57049.0
2018-06-08 09:40:00,43.69,43.75,43.64,43.65,68466.0,42.7702,42.8289,42.7212,42.731,68466.0
2018-06-08 09:45:00,43.65,43.76,43.6,43.62,64245.0,42.731,42.8387,42.6821,42.7017,64245.0
2018-06-08 09:50:00,43.6,43.6,43.45,43.45,123808.0,42.6821,42.6821,42.5352,42.5352,123808.0
2018-06-08 09:55:00,43.44,43.51,43.31,43.31,107973.0,42.5255,42.594,42.3982,42.3982,107973.0
2018-06-08 10:00:00,43.32,43.32,43.22,43.3,114427.0,42.408,42.408,42.3101,42.3884,114427.0
2018-06-08 10:05:00,43.3,43.37,43.12,43.17,107741.0,42.3884,42.4569,42.2122,42.2611,107741.0
2018-06-08 10:10:00,43.2,43.27,43.19,43.21,58765.0,42.2905,42.359,42.2807,42.3003,58765.0
2018-06-08 10:15:00,43.21,43.26,43.1,43.1,71927.0,42.3003,42.3492,42.1926,42.1926,71927.0
2018-06-08 10:20:00,43.11,43.19,43.1,43.13,56366.0,42.2024,42.2807,42.1926,42.222,56366.0
2018-06-08 10:25:00,43.12,43.22,43.1,43.13,72682.0,42.2122,42.3101,42.1926,42.222,72682.0
2018-06-08 10:30:00,43.13,43.18,43.1,43.16,84794.0,42.222,42.2709,42.1926,42.2514,84794.0
2018-06-08 10:35:00,43.16,43.22,43.06,43.09,64548.0,42.2514,42.3101,42.1535,42.1828,64548.0
2018-06-08 10:40:00,43.08,43.12,42.98,42.98,74726.0,42.173,42.2122,42.0751,42.0751,74726.0
2018-06-08 10:45:00,42.98,43.11,42.98,43.06,69750.0,42.0751,42.2024,42.0751,42.1535,69750.0
2018-06-08 10:50:00,43.06,43.19,43.05,43.15,46284.0,42.1535,42.2807,42.1437,42.2416,46284.0
2018-06-08 10:55:00,43.16,43.17,43.04,43.06,50108.0,42.2514,42.2611,42.1339,42.1535,50108.0
2018-06-08 11:00:00,43.07,43.25,43.05,43.25,71757.0,42.1632,42.3395,42.1437,42.3395,71757.0
2018-06-08 11:05:00,43.25,43.27,43.17,43.2,62163.0,42.3395,42.359,42.2611,42.2905,62163.0
2018-06-08 11:10:00,43.2,43.23,43.17,43.18,33882.0,42.2905,42.3199,42.2611,42.2709,33882.0
2018-06-08 11:15:00,43.19,43.24,43.17,43.17,32062.0,42.2807,42.3297,42.2611,42.2611,32062.0
2018-06-08 11:20:00,43.17,43.18,43.07,43.07,41201.0,42.2611,42.2709,42.1632,42.1632,41201.0
2018-06-08 11:25:00,43.06,43.1,43.03,43.09,44724.0,42.1535,42.1926,42.1241,42.1828,44724.0
2018-06-08 11:30:00,43.09,43.12,43.01,43.03,42633.0,42.1828,42.2122,42.1045,42.1241,42633.0
2018-06-08 11:35:00,43.04,43.09,43.01,43.06,48078.0,42.1339,42.1828,42.1045,42.1535,48078.0
2018-06-08 11:40:00,43.06,43.12,43.02,43.07,39385.0,42.1535,42.2122,42.1143,42.1632,39385.0
2018-06-08 11:45:00,43.08,43.18,43.05,43.17,32783.0,42.173,42.2709,42.1437,42.2611,32783.0
2018-06-08 11:50:00,43.16,43.18,43.09,43.16,34345.0,42.2514,42.2709,42.1828,42.2514,34345.0
2018-06-08 11:55:00,43.16,43.18,43.12,43.16,28168.0,42.2514,42.2709,42.2122,42.2514,28168.0
2018-06-08 12:00:00,43.17,43.25,43.16,43.21,100864.0,42.2611,42.3395,42.2514,42.3003,100864.0
2018-06-08 12:05:00,43.21,43.26,43.19,43.26,22701.0,42.3003,42.3492,42.2807,42.3492,22701.0
2018-06-08 12:10:00,43.26,43.3,43.24,43.29,47612.0,42.3492,42.3884,42.3297,42.3786,47612.0
2018-06-08 12:15:00,43.28,43.36,43.26,43.34,65647.0,42.3688,42.4471,42.3492,42.4276,65647.0
2018-06-08 12:20:00,43.34,43.35,43.28,43.3,28121.0,42.4276,42.4374,42.3688,42.3884,28121.0
2018-06-08 12:25:00,43.31,43.33,43.23,43.25,44600.0,42.3982,42.4178,42.3199,42.3395,44600.0
2018-06-08 12:30:00,43.25,43.45,43.23,43.38,58123.0,42.3395,42.5352,42.3199,42.4667,58123.0
2018-06-08 12:35:00,43.39,43.4,43.3,43.3,47684.0,42.4765,42.4863,42.3884,42.3884,47684.0
2018-06-08 12:40:00,43.3,43.38,43.29,43.31,36218.0,42.3884,42.4667,42.3786,42.3982,36218.0
2018-06-08 12:45:00,43.3,43.31,43.2,43.2,23546.0,42.3884,42.3982,42.2905,42.2905,23546.0
2018-06-08 12:50:00,43.21,43.27,43.19,43.19,35712.0,42.3003,42.359,42.2807,42.2807,35712.0
2018-06-08 12:55:00,43.2,43.22,43.16,43.19,30415.0,42.2905,42.3101,42.2514,42.2807,30415.0
2018-06-08 13:00:00,43.19,43.19,43.1,43.14,47433.0,42.2807,42.2807,42.1926,42.2318,47433.0
2018-06-08 13:05:00,43.14,43.15,43.02,43.02,45220.0,42.2318,42.2416,42.1143,42.1143,45220.0
2018-06-08 13:10:00,43.02,43.1,43.0,43.04,65405.0,42.1143,42.1926,42.0947,42.1339,65405.0
2018-06-08 13:15:00,43.04,43.09,43.02,43.06,52124.0,42.1339,42.1828,42.1143,42.1535,52124.0
2018-06-08 13:20:00,43.05,43.09,42.99,43.07,96029.0,42.1437,42.1828,42.0849,42.1632,96029.0
2018-06-08 13:25:00,43.07,43.13,43.01,43.13,51798.0,42.1632,42.222,42.1045,42.222,51798.0
2018-06-08 13:30:00,43.13,43.2,43.12,43.16,38579.0,42.222,42.2905,42.2122,42.2514,38579.0
2018-06-08 13:35:00,43.17,43.2,43.14,43.19,30292.0,42.2611,42.2905,42.2318,42.2807,30292.0
2018-06-08 13:40:00,43.2,43.23,43.18,43.18,38561.0,42.2905,42.3199,42.2709,42.2709,38561.0
2018-06-08 13:45:00,43.18,43.21,43.15,43.16,27633.0,42.2709,42.3003,42.2416,42.2514,27633.0
2018-06-08 13:50:00,43.16,43.16,43.05,43.07,41027.0,42.2514,42.2514,42.1437,42.1632,41027.0
2018-06-08 13:55:00,43.07,43.14,43.05,43.09,38631.0,42.1632,42.2318,42.1437,42.1828,38631.0
2018-06-08 14:00:00,43.09,43.11,43.06,43.06,15696.0,42.1828,42.2024,42.1535,42.1535,15696.0
2018-06-08 14:05:00,43.07,43.09,43.06,43.08,18850.0,42.1632,42.1828,42.1535,42.173,18850.0
2018-06-08 14:10:00,43.07,43.07,43.03,43.05,60538.0,42.1632,42.1632,42.1241,42.1437,60538.0
2018-06-08 14:15:00,43.05,43.06,43.03,43.04,28060.0,42.1437,42.1535,42.1241,42.1339,28060.0
2018-06-08 14:20:00,43.04,43.06,43.02,43.06,92958.0,42.1339,42.1535,42.1143,42.1535,92958.0
2018-06-08 14:25:00,43.06,43.1,43.06,43.07,37801.0,42.1535,42.1926,42.1535,42.1632,37801.0
2018-06-08 14:30:00,43.07,43.08,43.04,43.06,41546.0,42.1632,42.173,42.1339,42.1535,41546.0
2018-06-08 14:35:00,43.05,43.08,43.05,43.07,43374.0,42.1437,42.173,42.1437,42.1632,43374.0
2018-06-08 14:40:00,43.07,43.07,43.05,43.07,37192.0,42.1632,42.1632,42.1437,42.1632,37192.0
2018-06-08 14:45:00,43.07,43.18,43.05,43.17,47273.0,42.1632,42.2709,42.1437,42.2611,47273.0
2018-06-08 14:50:00,43.17,43.24,43.16,43.19,48717.0,42.2611,42.3297,42.2514,42.2807,48717.0
2018-06-08 14:55:00,43.19,43.2,43.15,43.19,23360.0,42.2807,42.2905,42.2416,42.2807,23360.0
2018-06-08 15:00:00,43.2,43.2,43.13,43.14,33836.0,42.2905,42.2905,42.222,42.2318,33836.0
2018-06-08 15:05:00,43.14,43.16,43.12,43.15,46735.0,42.2318,42.2514,42.2122,42.2416,46735.0
2018-06-08 15:10:00,43.15,43.21,43.15,43.2,33310.0,42.2416,42.3003,42.2416,42.2905,33310.0
2018-06-08 15:15:00,43.2,43.2,43.09,43.12,60875.0,42.2905,42.2905,42.1828,42.2122,60875.0
2018-06-08 15:20:00,43.12,43.13,43.08,43.08,185871.0,42.2122,42.222,42.173,42.173,185871.0
2018-06-08 15:25:00,43.09,43.13,43.08,43.11,128211.0,42.1828,42.222,42.173,42.2024,128211.0
2018-06-08 15:30:00,43.11,43.15,43.1,43.15,87883.0,42.2024,42.2416,42.1926,42.2416,87883.0
2018-06-08 15:35:00,43.15,43.18,43.12,43.15,103813.0,42.2416,42.2709,42.2122,42.2416,103813.0
2018-06-08 15:40:00,43.15,43.15,43.01,43.01,181380.0,42.2416,42.2416,42.1045,42.1045,181380.0
2018-06-08 15:45:00,43.01,43.02,42.96,43.0,278815.0,42.1045,42.1143,42.0556,42.0947,278815.0
2018-06-08 15:50:00,43.0,43.1,43.0,43.07,224736.0,42.0947,42.1926,42.0947,42.1632,224736.0
2018-06-08 15:55:00,43.08,43.15,43.06,43.1,403057.0,42.173,42.2416,42.1535,42.1926,403057.0
2018-06-11 09:30:00,43.25,43.82,43.25,43.78,191961.0,42.3395,42.8975,42.3395,42.8583,191961.0
2018-06-11 09:35:00,43.8,44.17,43.74,44.13,238956.0,42.8779,43.2401,42.8191,43.2009,238956.0
2018-06-11 09:40:00,44.14,44.39,44.06,44.27,197593.0,43.2107,43.4555,43.1324,43.338,197593.0
2018-06-11 09:45:00,44.27,44.62,44.23,44.62,260102.0,43.338,43.6806,43.2988,43.6806,260102.0
2018-06-11 09:50:00,44.62,44.85,44.46,44.82,288437.0,43.6806,43.9058,43.524,43.8764,288437.0
2018-06-11 09:55:00,44.84,44.87,44.61,44.61,159245.0,43.896,43.9254,43.6708,43.6708,159245.0
2018-06-11 10:00:00,44.63,44.69,44.32,44.55,155322.0,43.6904,43.7491,43.3869,43.6121,155322.0
2018-06-11 10:05:00,44.54,44.65,44.49,44.63,85698.0,43.6023,43.71,43.5534,43.6904,85698.0
2018-06-11 10:10:00,44.62,44.78,44.56,44.75,128036.0,43.6806,43.8372,43.6219,43.8079,128036.0
2018-06-11 10:15:00,44.74,44.93,44.72,44.79,153610.0,43.7981,43.9841,43.7785,43.847,153610.0
2018-06-11 10:20:00,44.8,44.91,44.76,44.77,91549.0,43.8568,43.9645,43.8177,43.8275,91549.0
2018-06-11 10:25:00,44.77,44.83,44.69,44.7,64640.0,43.8275,43.8862,43.7491,43.7589,64640.0
2018-06-11 10:30:00,44.71,44.76,44.61,44.62,66980.0,43.7687,43.8177,43.6708,43.6806,66980.0
2018-06-11 10:35:00,44.63,44.65,44.43,44.46,58231.0,43.6904,43.71,43.4946,43.524,58231.0
2018-06-11 10:40:00,44.44,44.48,44.37,44.44,55010.0,43.5044,43.5436,43.4359,43.5044,55010.0
2018-06-11 10:45:00,44.44,44.44,44.37,44.42,54879.0,43.5044,43.5044,43.4359,43.4848,54879.0
2018-06-11 10:50:00,44.43,44.45,44.3,44.31,50847.0,43.4946,43.5142,43.3674,43.3771,50847.0
2018-06-11 10:55:00,44.31,44.36,44.22,44.26,57939.0,43.3771,43.4261,43.289,43.3282,57939.0
2018-06-11 11:00:00,44.29,44.36,44.24,44.24,70000.0,43.3576,43.4261,43.3086,43.3086,70000.0
2018-06-11 11:05:00,44.24,44.32,44.22,44.24,45824.0,43.3086,43.3869,43.289,43.3086,45824.0
2018-06-11 11:10:00,44.25,44.32,44.18,44.32,44205.0,43.3184,43.3869,43.2499,43.3869,44205.0
2018-06-11 11:15:00,44.32,44.33,44.23,44.28,33816.0,43.3869,43.3967,43.2988,43.3478,33816.0
2018-06-11 11:20:00,44.27,44.32,44.25,44.29,48753.0,43.338,43.3869,43.3184,43.3576,48753.0
2018-06-11 11:25:00,44.29,44.3,44.2,44.27,34345.0,43.3576,43.3674,43.2695,43.338,34345.0
2018-06-11 11:30:00,44.28,44.35,44.27,44.27,26980.0,43.3478,43.4163,43.338,43.338,26980.0
2018-06-11 11:35:00,44.29,44.36,44.25,44.32,23498.0,43.3576,43.4261,43.3184,43.3869,23498.0
2018-06-11 11:40:00,44.32,44.35,44.25,44.32,30223.0,43.3869,43.4163,43.3184,43.3869,30223.0
2018-06-11 11:45:00,44.33,44.49,44.33,44.44,49378.0,43.3967,43.5534,43.3967,43.5044,49378.0
2018-06-11 11:50:00,44.42,44.46,44.35,44.43,36322.0,43.4848,43.524,43.4163,43.4946,36322.0
2018-06-11 11:55:00,44.43,44.49,44.4,44.4,56216.0,43.4946,43.5534,43.4652,43.4652,56216.0
2018-06-11 12:00:00,44.4,44.44,44.36,44.36,21215.0,43.4652,43.5044,43.4261,43.4261,21215.0
2018-06-11 12:05:00,44.35,44.41,44.34,44.4,25971.0,43.4163,43.475,43.4065,43.4652,25971.0
2018-06-11 12:10:00,44.42,44.43,44.38,44.42,18702.0,43.4848,43.4946,43.4457,43.4848,18702.0
2018-06-11 12:15:00,44.42,44.42,44.38,44.4,13006.0,43.4848,43.4848,43.4457,43.4652,13006.0
2018-06-11 12:20:00,44.4,44.4,44.35,44.38,31798.0,43.4652,43.4652,43.4163,43.4457,31798.0
2018-06-11 12:25:00,44.38,44.4,44.35,44.36,13432.0,43.4457,43.4652,43.4163,43.4261,13432.0
2018-06-11 12:30:00,44.36,44.37,44.15,44.16,59426.0,43.4261,43.4359,43.2205,43.2303,59426.0
2018-06-11 12:35:00,44.16,44.25,44.16,44.24,25131.0,43.2303,43.3184,43.2303,43.3086,25131.0
2018-06-11 12:40:00,44.24,44.24,44.19,44.19,30152.0,43.3086,43.3086,43.2597,43.2597,30152.0
2018-06-11 12:45:00,44.2,44.2,44.07,44.12,57318.0,43.2695,43.2695,43.1422,43.1911,57318.0
2018-06-11 12:50:00,44.11,44.14,44.05,44.05,53897.0,43.1814,43.2107,43.1226,43.1226,53897.0
2018-06-11 12:55:00,44.05,44.07,44.0,44.04,39874.0,43.1226,43.1422,43.0737,43.1128,39874.0
2018-06-11 13:00:00,44.05,44.06,44.0,44.02,34970.0,43.1226,43.1324,43.0737,43.0932,34970.0
2018-06-11 13:05:00,44.02,44.12,44.01,44.11,34383.0,43.0932,43.1911,43.0835,43.1814,34383.0
2018-06-11 13:10:00,44.12,44.13,44.03,44.06,21228.0,43.1911,43.2009,43.103,43.1324,21228.0
2018-06-11 13:15:00,44.06,44.08,44.0,44.0,18354.0,43.1324,43.152,43.0737,43.0737,18354.0
2018-06-11 13:20:00,43.99,44.07,43.99,44.02,59529.0,43.0639,43.1422,43.0639,43.0932,59529.0
2018-06-11 13:25:00,44.01,44.04,44.01,44.03,58601.0,43.0835,43.1128,43.0835,43.103,58601.0
2018-06-11 13:30:00,44.04,44.14,44.04,44.14,22954.0,43.1128,43.2107,43.1128,43.2107,22954.0
2018-06-11 13:35:00,44.14,44.22,44.14,44.19,145533.0,43.2107,43.289,43.2107,43.2597,145533.0
2018-06-11 13:40:00,44.19,44.2,44.16,44.17,57913.0,43.2597,43.2695,43.2303,43.2401,57913.0
2018-06-11 13:45:00,44.19,44.21,44.17,44.2,43263.0,43.2597,43.2792,43.2401,43.2695,43263.0
2018-06-11 13:50:00,44.19,44.19,44.05,44.08,82884.0,43.2597,43.2597,43.1226,43.152,82884.0
2018-06-11 13:55:00,44.09,44.17,44.08,44.11,20059.0,43.1618,43.2401,43.152,43.1814,20059.0
2018-06-11 14:00:00,44.12,44.13,44.08,44.12,35603.0,43.1911,43.2009,43.152,43.1911,35603.0
2018-06-11 14:05:00,44.12,44.13,44.06,44.08,34916.0,43.1911,43.2009,43.1324,43.152,34916.0
2018-06-11 14:10:00,44.08,44.09,44.06,44.08,24655.0,43.152,43.1618,43.1324,43.152,24655.0
2018-06-11 14:15:00,44.08,44.13,44.07,44.11,43170.0,43.152,43.2009,43.1422,43.1814,43170.0
2018-06-11 14:20:00,44.12,44.19,44.11,44.18,22947.0,43.1911,43.2597,43.1814,43.2499,22947.0
2018-06-11 14:25:00,44.18,44.19,44.13,44.14,20136.0,43.2499,43.2597,43.2009,43.2107,20136.0
2018-06-11 14:30:00,44.15,44.19,44.13,44.16,34818.0,43.2205,43.2597,43.2009,43.2303,34818.0
2018-06-11 14:35:00,44.15,44.16,44.1,44.15,56943.0,43.2205,43.2303,43.1716,43.2205,56943.0
2018-06-11 14:40:00,44.15,44.16,44.12,44.14,22942.0,43.2205,43.2303,43.1911,43.2107,22942.0
2018-06-11 14:45:00,44.13,44.13,44.07,44.08,21079.0,43.2009,43.2009,43.1422,43.152,21079.0
2018-06-11 14:50:00,44.08,44.18,44.08,44.18,23001.0,43.152,43.2499,43.152,43.2499,23001.0
2018-06-11 14:55:00,44.17,44.23,44.16,44.19,29490.0,43.2401,43.2988,43.2303,43.2597,29490.0
2018-06-11 15:00:00,44.19,44.22,44.19,44.22,26665.0,43.2597,43.289,43.2597,43.289,26665.0
2018-06-11 15:05:00,44.23,44.24,44.21,44.23,33676.0,43.2988,43.3086,43.2792,43.2988,33676.0
2018-06-11 15:10:00,44.23,44.23,44.18,44.19,31815.0,43.2988,43.2988,43.2499,43.2597,31815.0
2018-06-11 15:15:00,44.19,44.27,44.18,44.26,34520.0,43.2597,43.338,43.2499,43.3282,34520.0
2018-06-11 15:20:00,44.27,44.31,44.23,44.3,31265.0,43.338,43.3771,43.2988,43.3674,31265.0
2018-06-11 15:25:00,44.31,44.32,44.29,44.31,22140.0,43.3771,43.3869,43.3576,43.3771,22140.0
2018-06-11 15:30:00,44.31,44.34,44.3,44.34,39966.0,43.3771,43.4065,43.3674,43.4065,39966.0
2018-06-11 15:35:00,44.33,44.34,44.29,44.32,52850.0,43.3967,43.4065,43.3576,43.3869,52850.0
2018-06-11 15:40:00,44.31,44.31,44.19,44.19,79242.0,43.3771,43.3771,43.2597,43.2597,79242.0
2018-06-11 15:45:00,44.19,44.27,44.18,44.26,99295.0,43.2597,43.338,43.2499,43.3282,99295.0
2018-06-11 15:50:00,44.26,44.26,44.18,44.21,167622.0,43.3282,43.3282,43.2499,43.2792,167622.0
2018-06-11 15:55:00,44.21,44.26,44.15,44.16,313755.0,43.2792,43.3282,43.2205,43.2303,313755.0
2018-06-12 09:30:00,44.23,44.3,43.35,43.63,308571.0,43.2988,43.3674,42.4374,42.7115,308571.0
2018-06-12 09:35:00,43.62,43.76,43.35,43.47,164868.0,42.7017,42.8387,42.4374,42.5548,164868.0
2018-06-12 09:40:00,43.48,43.61,43.35,43.49,145730.0,42.5646,42.6919,42.4374,42.5744,145730.0
2018-06-12 09:45:00,43.47,43.54,43.35,43.41,104530.0,42.5548,42.6234,42.4374,42.4961,104530.0
2018-06-12 09:50:00,43.42,43.44,43.13,43.3,194459.0,42.5059,42.5255,42.222,42.3884,194459.0
2018-06-12 09:55:00,43.26,43.37,43.22,43.29,70497.0,42.3492,42.4569,42.3101,42.3786,70497.0
2018-06-12 10:00:00,43.29,43.29,43.09,43.22,171967.0,42.3786,42.3786,42.1828,42.3101,171967.0
2018-06-12 10:05:00,43.22,43.37,43.14,43.37,110621.0,42.3101,42.4569,42.2318,42.4569,110621.0
2018-06-12 10:10:00,43.37,43.42,43.29,43.36,60925.0,42.4569,42.5059,42.3786,42.4471,60925.0
2018-06-12 10:15:00,43.37,43.44,43.35,43.41,63769.0,42.4569,42.5255,42.4374,42.4961,63769.0
2018-06-12 10:20:00,43.4,43.49,43.3,43.45,123374.0,42.4863,42.5744,42.3884,42.5352,123374.0
2018-06-12 10:25:00,43.43,43.57,43.38,43.57,55578.0,42.5157,42.6527,42.4667,42.6527,55578.0
2018-06-12 10:30:00,43.58,43.67,43.55,43.59,64652.0,42.6625,42.7506,42.6331,42.6723,64652.0
2018-06-12 10:35:00,43.59,43.68,43.56,43.62,62017.0,42.6723,42.7604,42.6429,42.7017,62017.0
2018-06-12 10:40:00,43.63,43.65,43.55,43.65,35034.0,42.7115,42.731,42.6331,42.731,35034.0
2018-06-12 10:45:00,43.63,43.68,43.55,43.58,34058.0,42.7115,42.7604,42.6331,42.6625,34058.0
2018-06-12 10:50:00,43.58,43.59,43.51,43.55,38814.0,42.6625,42.6723,42.594,42.6331,38814.0
2018-06-12 10:55:00,43.56,43.61,43.53,43.56,23162.0,42.6429,42.6919,42.6136,42.6429,23162.0
2018-06-12 11:00:00,43.58,43.64,43.56,43.6,16243.0,42.6625,42.7212,42.6429,42.6821,16243.0
2018-06-12 11:05:00,43.61,43.63,43.59,43.62,20297.0,42.6919,42.7115,42.6723,42.7017,20297.0
2018-06-12 11:10:00,43.63,43.75,43.62,43.73,91819.0,42.7115,42.8289,42.7017,42.8094,91819.0
2018-06-12 11:15:00,43.72,43.73,43.58,43.59,28976.0,42.7996,42.8094,42.6625,42.6723,28976.0
2018-06-12 11:20:00,43.58,43.61,43.54,43.55,18719.0,42.6625,42.6919,42.6234,42.6331,18719.0
2018-06-12 11:25:00,43.55,43.68,43.54,43.6,57563.0,42.6331,42.7604,42.6234,42.6821,57563.0
2018-06-12 11:30:00,43.61,43.61,43.54,43.56,11269.0,42.6919,42.6919,42.6234,42.6429,11269.0
2018-06-12 11:35:00,43.56,43.66,43.54,43.64,15503.0,42.6429,42.7408,42.6234,42.7212,15503.0
2018-06-12 11:40:00,43.63,43.72,43.59,43.72,23487.0,42.7115,42.7996,42.6723,42.7996,23487.0
2018-06-12 11:45:00,43.71,43.71,43.6,43.6,22921.0,42.7898,42.7898,42.6821,42.6821,22921.0
2018-06-12 11:50:00,43.6,43.64,43.59,43.63,16476.0,42.6821,42.7212,42.6723,42.7115,16476.0
2018-06-12 11:55:00,43.62,43.66,43.61,43.64,55836.0,42.7017,42.7408,42.6919,42.7212,55836.0
2018-06-12 12:00:00,43.64,43.68,43.61,43.64,18419.0,42.7212,42.7604,42.6919,42.7212,18419.0
2018-06-12 12:05:00,43.64,43.64,43.58,43.59,23559.0,42.7212,42.7212,42.6625,42.6723,23559.0
2018-06-12 12:10:00,43.59,43.65,43.57,43.65,35557.0,42.6723,42.731,42.6527,42.731,35557.0
2018-06-12 12:15:00,43.63,43.67,43.61,43.63,19378.0,42.7115,42.7506,42.6919,42.7115,19378.0
2018-06-12 12:20:00,43.63,43.65,43.58,43.58,8706.0,42.7115,42.731,42.6625,42.6625,8706.0
2018-06-12 12:25:00,43.59,43.62,43.55,43.55,18498.0,42.6723,42.7017,42.6331,42.6331,18498.0
2018-06-12 12:30:00,43.55,43.58,43.49,43.51,57943.0,42.6331,42.6625,42.5744,42.594,57943.0
2018-06-12 12:35:00,43.51,43.56,43.5,43.54,20264.0,42.594,42.6429,42.5842,42.6234,20264.0
2018-06-12 12:40:00,43.54,43.6,43.52,43.55,37166.0,42.6234,42.6821,42.6038,42.6331,37166.0
2018-06-12 12:45:00,43.56,43.63,43.56,43.59,15053.0,42.6429,42.7115,42.6429,42.6723,15053.0
2018-06-12 12:50:00,43.59,43.62,43.59,43.6,8967.0,42.6723,42.7017,42.6723,42.6821,8967.0
2018-06-12 12:55:00,43.61,43.66,43.59,43.66,14861.0,42.6919,42.7408,42.6723,42.7408,14861.0
2018-06-12 13:00:00,43.65,43.66,43.56,43.57,31176.0,42.731,42.7408,42.6429,42.6527,31176.0
2018-06-12 13:05:00,43.58,43.6,43.55,43.57,16015.0,42.6625,42.6821,42.6331,42.6527,16015.0
2018-06-12 13:10:00,43.56,43.58,43.53,43.56,35163.0,42.6429,42.6625,42.6136,42.6429,35163.0
2018-06-12 13:15:00,43.55,43.59,43.54,43.58,19158.0,42.6331,42.6723,42.6234,42.6625,19158.0
2018-06-12 13:20:00,43.58,43.58,43.54,43.55,42500.0,42.6625,42.6625,42.6234,42.6331,42500.0
2018-06-12 13:25:00,43.54,43.55,43.5,43.51,18644.0,42.6234,42.6331,42.5842,42.594,18644.0
2018-06-12 13:30:00,43.5,43.59,43.48,43.58,34392.0,42.5842,42.6723,42.5646,42.6625,34392.0
2018-06-12 13:35:00,43.58,43.61,43.58,43.6,21970.0,42.6625,42.6919,42.6625,42.6821,21970.0
2018-06-12 13:40:00,43.6,43.6,43.57,43.57,9896.0,42.6821,42.6821,42.6527,42.6527,9896.0
2018-06-12 13:45:00,43.58,43.58,43.5,43.5,31018.0,42.6625,42.6625,42.5842,42.5842,31018.0
2018-06-12 13:50:00,43.51,43.59,43.51,43.56,37126.0,42.594,42.6723,42.594,42.6429,37126.0
2018-06-12 13:55:00,43.56,43.6,43.56,43.59,12933.0,42.6429,42.6821,42.6429,42.6723,12933.0
2018-06-12 14:00:00,43.59,43.59,43.55,43.55,14105.0,42.6723,42.6723,42.6331,42.6331,14105.0
2018-06-12 14:05:00,43.55,43.63,43.54,43.61,26396.0,42.6331,42.7115,42.6234,42.6919,26396.0
2018-06-12 14:10:00,43.61,43.67,43.58,43.66,20715.0,42.6919,42.7506,42.6625,42.7408,20715.0
2018-06-12 14:15:00,43.66,43.66,43.61,43.64,12628.0,42.7408,42.7408,42.6919,42.7212,12628.0
2018-06-12 14:20:00,43.63,43.63,43.59,43.6,18277.0,42.7115,42.7115,42.6723,42.6821,18277.0
2018-06-12 14:25:00,43.6,43.61,43.48,43.5,54703.0,42.6821,42.6919,42.5646,42.5842,54703.0
2018-06-12 14:30:00,43.5,43.5,43.37,43.39,57715.0,42.5842,42.5842,42.4569,42.4765,57715.0
2018-06-12 14:35:00,43.38,43.42,43.28,43.28,83977.0,42.4667,42.5059,42.3688,42.3688,83977.0
2018-06-12 14:40:00,43.28,43.31,43.23,43.26,71432.0,42.3688,42.3982,42.3199,42.3492,71432.0
2018-06-12 14:45:00,43.26,43.26,43.2,43.25,53813.0,42.3492,42.3492,42.2905,42.3395,53813.0
2018-06-12 14:50:00,43.25,43.33,43.24,43.3,33939.0,42.3395,42.4178,42.3297,42.3884,33939.0
2018-06-12 14:55:00,43.3,43.31,43.27,43.27,32267.0,42.3884,42.3982,42.359,42.359,32267.0
2018-06-12 15:00:00,43.28,43.28,43.22,43.27,40944.0,42.3688,42.3688,42.3101,42.359,40944.0
2018-06-12 15:05:00,43.27,43.28,43.22,43.24,34531.0,42.359,42.3688,42.3101,42.3297,34531.0
2018-06-12 15:10:00,43.23,43.24,43.16,43.23,58650.0,42.3199,42.3297,42.2514,42.3199,58650.0
2018-06-12 15:15:00,43.23,43.26,43.21,43.23,27978.0,42.3199,42.3492,42.3003,42.3199,27978.0
2018-06-12 15:20:00,43.23,43.26,43.19,43.24,60547.0,42.3199,42.3492,42.2807,42.3297,60547.0
2018-06-12 15:25:00,43.25,43.33,43.24,43.31,30260.0,42.3395,42.4178,42.3297,42.3982,30260.0
2018-06-12 15:30:00,43.32,43.33,43.28,43.33,36779.0,42.408,42.4178,42.3688,42.4178,36779.0
2018-06-12 15:35:00,43.33,43.38,43.3,43.33,60565.0,42.4178,42.4667,42.3884,42.4178,60565.0
2018-06-12 15:40:00,43.32,43.36,43.3,43.35,90146.0,42.408,42.4471,42.3884,42.4374,90146.0
2018-06-12 15:45:00,43.34,43.46,43.32,43.46,180343.0,42.4276,42.545,42.408,42.545,180343.0
2018-06-12 15:50:00,43.46,43.53,43.46,43.48,145882.0,42.545,42.6136,42.545,42.5646,145882.0
2018-06-12 15:55:00,43.49,43.5,43.38,43.39,246468.0,42.5744,42.5842,42.4667,42.4765,246468.0
2018-06-13 09:30:00,43.39,43.48,42.91,43.08,185331.0,42.4765,42.5646,42.0066,42.173,185331.0
2018-06-13 09:35:00,43.05,43.32,43.04,43.32,81666.0,42.1437,42.408,42.1339,42.408,81666.0
2018-06-13 09:40:00,43.32,43.33,43.14,43.22,45529.0,42.408,42.4178,42.2318,42.3101,45529.0
2018-06-13 09:45:00,43.22,43.24,43.02,43.02,158284.0,42.3101,42.3297,42.1143,42.1143,158284.0
2018-06-13 09:50:00,43.03,43.16,43.0,43.05,87254.0,42.1241,42.2514,42.0947,42.1437,87254.0
2018-06-13 09:55:00,43.06,43.26,43.04,43.2,51813.0,42.1535,42.3492,42.1339,42.2905,51813.0
2018-06-13 10:00:00,43.19,43.31,43.18,43.25,60677.0,42.2807,42.3982,42.2709,42.3395,60677.0
2018-06-13 10:05:00,43.26,43.4,43.24,43.35,93570.0,42.3492,42.4863,42.3297,42.4374,93570.0
2018-06-13 10:10:00,43.35,43.62,43.34,43.61,112864.0,42.4374,42.7017,42.4276,42.6919,112864.0
2018-06-13 10:15:00,43.6,43.69,43.52,43.52,108137.0,42.6821,42.7702,42.6038,42.6038,108137.0
2018-06-13 10:20:00,43.52,43.54,43.39,43.41,90964.0,42.6038,42.6234,42.4765,42.4961,90964.0
2018-06-13 10:25:00,43.41,43.49,43.39,43.41,63340.0,42.4961,42.5744,42.4765,42.4961,63340.0
2018-06-13 10:30:00,43.42,43.43,43.15,43.38,148570.0,42.5059,42.5157,42.2416,42.4667,148570.0
2018-06-13 10:35:00,43.37,43.41,43.28,43.37,39201.0,42.4569,42.4961,42.3688,42.4569,39201.0
2018-06-13 10:40:00,43.37,43.39,43.32,43.38,36878.0,42.4569,42.4765,42.408,42.4667,36878.0
2018-06-13 10:45:00,43.37,43.37,43.16,43.17,86393.0,42.4569,42.4569,42.2514,42.2611,86393.0
2018-06-13 10:50:00,43.17,43.23,43.13,43.23,52617.0,42.2611,42.3199,42.222,42.3199,52617.0
2018-06-13 10:55:00,43.22,43.23,43.12,43.15,73438.0,42.3101,42.3199,42.2122,42.2416,73438.0
2018-06-13 11:00:00,43.14,43.17,43.07,43.11,100353.0,42.2318,42.2611,42.1632,42.2024,100353.0
2018-06-13 11:05:00,43.12,43.16,43.06,43.09,48072.0,42.2122,42.2514,42.1535,42.1828,48072.0
2018-06-13 11:10:00,43.12,43.21,43.1,43.19,47085.0,42.2122,42.3003,42.1926,42.2807,47085.0
2018-06-13 11:15:00,43.2,43.2,43.14,43.14,45145.0,42.2905,42.2905,42.2318,42.2318,45145.0
2018-06-13 11:20:00,43.14,43.18,43.05,43.13,70044.0,42.2318,42.2709,42.1437,42.222,70044.0
2018-06-13 11:25:00,43.13,43.19,43.1,43.16,37406.0,42.222,42.2807,42.1926,42.2514,37406.0
2018-06-13 11:30:00,43.16,43.17,43.08,43.1,42087.0,42.2514,42.2611,42.173,42.1926,42087.0
2018-06-13 11:35:00,43.11,43.27,43.1,43.24,78822.0,42.2024,42.359,42.1926,42.3297,78822.0
2018-06-13 11:40:00,43.23,43.27,43.22,43.25,31366.0,42.3199,42.359,42.3101,42.3395,31366.0
2018-06-13 11:45:00,43.25,43.31,43.22,43.3,51949.0,42.3395,42.3982,42.3101,42.3884,51949.0
2018-06-13 11:50:00,43.3,43.37,43.29,43.32,58167.0,42.3884,42.4569,42.3786,42.408,58167.0
2018-06-13 11:55:00,43.33,43.39,43.33,43.34,25837.0,42.4178,42.4765,42.4178,42.4276,25837.0
2018-06-13 12:00:00,43.36,43.36,43.31,43.32,30546.0,42.4471,42.4471,42.3982,42.408,30546.0
2018-06-13 12:05:00,43.32,43.32,43.19,43.19,46087.0,42.408,42.408,42.2807,42.2807,46087.0
2018-06-13 12:10:00,43.16,43.23,43.16,43.22,32290.0,42.2514,42.3199,42.2514,42.3101,32290.0
2018-06-13 12:15:00,43.22,43.23,43.16,43.18,64187.0,42.3101,42.3199,42.2514,42.2709,64187.0
2018-06-13 12:20:00,43.17,43.2,43.16,43.16,27068.0,42.2611,42.2905,42.2514,42.2514,27068.0
2018-06-13 12:25:00,43.16,43.2,43.16,43.17,26241.0,42.2514,42.2905,42.2514,42.2611,26241.0
2018-06-13 12:30:00,43.16,43.22,43.12,43.22,40694.0,42.2514,42.3101,42.2122,42.3101,40694.0
2018-06-13 12:35:00,43.23,43.32,43.22,43.31,26922.0,42.3199,42.408,42.3101,42.3982,26922.0
2018-06-13 12:40:00,43.32,43.32,43.24,43.3,30972.0,42.408,42.408,42.3297,42.3884,30972.0
2018-06-13 12:45:00,43.3,43.3,43.21,43.28,28210.0,42.3884,42.3884,42.3003,42.3688,28210.0
2018-06-13 12:50:00,43.28,43.29,43.18,43.19,23378.0,42.3688,42.3786,42.2709,42.2807,23378.0
2018-06-13 12:55:00,43.2,43.2,43.14,43.16,26105.0,42.2905,42.2905,42.2318,42.2514,26105.0
2018-06-13 13:00:00,43.16,43.23,43.14,43.18,27358.0,42.2514,42.3199,42.2318,42.2709,27358.0
2018-06-13 13:05:00,43.19,43.2,43.15,43.16,18129.0,42.2807,42.2905,42.2416,42.2514,18129.0
2018-06-13 13:10:00,43.16,43.21,43.14,43.19,25443.0,42.2514,42.3003,42.2318,42.2807,25443.0
2018-06-13 13:15:00,43.19,43.2,43.16,43.19,21282.0,42.2807,42.2905,42.2514,42.2807,21282.0
2018-06-13 13:20:00,43.19,43.19,43.13,43.14,14804.0,42.2807,42.2807,42.222,42.2318,14804.0
2018-06-13 13:25:00,43.14,43.19,43.14,43.16,24243.0,42.2318,42.2807,42.2318,42.2514,24243.0
2018-06-13 13:30:00,43.16,43.19,43.15,43.17,22543.0,42.2514,42.2807,42.2416,42.2611,22543.0
2018-06-13 13:35:00,43.17,43.18,43.15,43.16,15383.0,42.2611,42.2709,42.2416,42.2514,15383.0
2018-06-13 13:40:00,43.15,43.17,43.11,43.17,46825.0,42.2416,42.2611,42.2024,42.2611,46825.0
2018-06-13 13:45:00,43.16,43.2,43.15,43.19,25775.0,42.2514,42.2905,42.2416,42.2807,25775.0
2018-06-13 13:50:00,43.19,43.25,43.19,43.22,26392.0,42.2807,42.3395,42.2807,42.3101,26392.0
2018-06-13 13:55:00,43.21,43.24,43.15,43.2,30045.0,42.3003,42.3297,42.2416,42.2905,30045.0
2018-06-13 14:00:00,43.19,43.21,43.06,43.06,90917.0,42.2807,42.3003,42.1535,42.1535,90917.0
2018-06-13 14:05:00,43.06,43.07,43.01,43.05,82072.0,42.1535,42.1632,42.1045,42.1437,82072.0
2018-06-13 14:10:00,43.05,43.12,43.05,43.05,42242.0,42.1437,42.2122,42.1437,42.1437,42242.0
2018-06-13 14:15:00,43.05,43.11,43.04,43.07,37623.0,42.1437,42.2024,42.1339,42.1632,37623.0
2018-06-13 14:20:00,43.09,43.1,43.04,43.04,51923.0,42.1828,42.1926,42.1339,42.1339,51923.0
2018-06-13 14:25:00,43.05,43.06,42.88,42.88,188195.0,42.1437,42.1535,41.9772,41.9772,188195.0
2018-06-13 14:30:00,42.88,42.94,42.83,42.94,81941.0,41.9772,42.036,41.9283,42.036,81941.0
2018-06-13 14:35:00,42.94,43.08,42.91,43.08,76485.0,42.036,42.173,42.0066,42.173,76485.0
2018-06-13 14:40:00,43.08,43.12,43.01,43.04,54954.0,42.173,42.2122,42.1045,42.1339,54954.0
2018-06-13 14:45:00,43.04,43.04,42.95,42.96,30878.0,42.1339,42.1339,42.0458,42.0556,30878.0
2018-06-13 14:50:00,42.96,42.98,42.92,42.93,39095.0,42.0556,42.0751,42.0164,42.0262,39095.0
2018-06-13 14:55:00,42.94,43.0,42.94,42.99,36955.0,42.036,42.0947,42.036,42.0849,36955.0
2018-06-13 15:00:00,42.99,43.08,42.98,43.06,71863.0,42.0849,42.173,42.0751,42.1535,71863.0
2018-06-13 15:05:00,43.05,43.08,43.01,43.02,54131.0,42.1437,42.173,42.1045,42.1143,54131.0
2018-06-13 15:10:00,43.02,43.02,42.96,42.96,40097.0,42.1143,42.1143,42.0556,42.0556,40097.0
2018-06-13 15:15:00,42.97,42.97,42.9,42.9,65083.0,42.0654,42.0654,41.9968,41.9968,65083.0
2018-06-13 15:20:00,42.9,42.98,42.9,42.95,64599.0,41.9968,42.0751,41.9968,42.0458,64599.0
2018-06-13 15:25:00,42.96,42.96,42.88,42.91,80109.0,42.0556,42.0556,41.9772,42.0066,80109.0
2018-06-13 15:30:00,42.9,42.91,42.85,42.86,70963.0,41.9968,42.0066,41.9479,41.9577,70963.0
2018-06-13 15:35:00,42.85,42.93,42.85,42.87,71622.0,41.9479,42.0262,41.9479,41.9675,71622.0
2018-06-13 15:40:00,42.87,42.94,42.87,42.93,102937.0,41.9675,42.036,41.9675,42.0262,102937.0
2018-06-13 15:45:00,42.93,42.93,42.89,42.9,194888.0,42.0262,42.0262,41.987,41.9968,194888.0
2018-06-13 15:50:00,42.9,43.01,42.89,42.95,213146.0,41.9968,42.1045,41.987,42.0458,213146.0
2018-06-13 15:55:00,42.96,42.97,42.9,42.92,377979.0,42.0556,42.0654,41.9968,42.0164,377979.0
2018-06-14 09:30:00,43.07,43.17,42.92,43.0,98127.0,42.1632,42.2611,42.0164,42.0947,98127.0
2018-06-14 09:35:00,43.02,43.43,43.02,43.28,123096.0,42.1143,42.5157,42.1143,42.3688,123096.0
2018-06-14 09:40:00,43.32,43.39,43.24,43.24,47705.0,42.408,42.4765,42.3297,42.3297,47705.0
2018-06-14 09:45:00,43.25,43.36,43.12,43.16,132674.0,42.3395,42.4471,42.2122,42.2514,132674.0
2018-06-14 09:50:00,43.17,43.27,43.12,43.18,74955.0,42.2611,42.359,42.2122,42.2709,74955.0
2018-06-14 09:55:00,43.19,43.3,43.09,43.23,70876.0,42.2807,42.3884,42.1828,42.3199,70876.0
2018-06-14 10:00:00,43.23,43.42,43.23,43.36,71429.0,42.3199,42.5059,42.3199,42.4471,71429.0
2018-06-14 10:05:00,43.36,43.49,43.34,43.37,98983.0,42.4471,42.5744,42.4276,42.4569,98983.0
2018-06-14 10:10:00,43.35,43.4,43.3,43.3,32854.0,42.4374,42.4863,42.3884,42.3884,32854.0
2018-06-14 10:15:00,43.3,43.36,43.08,43.1,60572.0,42.3884,42.4471,42.173,42.1926,60572.0
2018-06-14 10:20:00,43.1,43.14,42.9,42.98,77862.0,42.1926,42.2318,41.9968,42.0751,77862.0
2018-06-14 10:25:00,42.98,43.08,42.89,42.99,63087.0,42.0751,42.173,41.987,42.0849,63087.0
2018-06-14 10:30:00,42.99,42.99,42.9,42.93,36423.0,42.0849,42.0849,41.9968,42.0262,36423.0
2018-06-14 10:35:00,42.94,43.01,42.92,42.92,54635.0,42.036,42.1045,42.0164,42.0164,54635.0
2018-06-14 10:40:00,42.91,42.97,42.87,42.94,45259.0,42.0066,42.0654,41.9675,42.036,45259.0
2018-06-14 10:45:00,42.92,42.94,42.85,42.85,52362.0,42.0164,42.036,41.9479,41.9479,52362.0
2018-06-14 10:50:00,42.85,42.97,42.82,42.95,25023.0,41.9479,42.0654,41.9185,42.0458,25023.0
2018-06-14 10:55:00,42.94,42.95,42.85,42.85,24186.0,42.036,42.0458,41.9479,41.9479,24186.0
2018-06-14 11:00:00,42.85,42.91,42.82,42.91,21999.0,41.9479,42.0066,41.9185,42.0066,21999.0
2018-06-14 11:05:00,42.91,42.94,42.86,42.89,11218.0,42.0066,42.036,41.9577,41.987,11218.0
2018-06-14 11:10:00,42.89,42.92,42.83,42.85,14219.0,41.987,42.0164,41.9283,41.9479,14219.0
2018-06-14 11:15:00,42.85,42.87,42.8,42.84,51228.0,41.9479,41.9675,41.8989,41.9381,51228.0
2018-06-14 11:20:00,42.85,42.9,42.83,42.9,9557.0,41.9479,41.9968,41.9283,41.9968,9557.0
2018-06-14 11:25:00,42.91,42.94,42.86,42.9,23286.0,42.0066,42.036,41.9577,41.9968,23286.0
2018-06-14 11:30:00,42.91,42.95,42.89,42.94,11428.0,42.0066,42.0458,41.987,42.036,11428.0
2018-06-14 11:35:00,42.96,43.07,42.95,43.02,26410.0,42.0556,42.1632,42.0458,42.1143,26410.0
2018-06-14 11:40:00,43.03,43.04,42.96,43.02,16831.0,42.1241,42.1339,42.0556,42.1143,16831.0
2018-06-14 11:45:00,43.02,43.09,42.99,43.04,47971.0,42.1143,42.1828,42.0849,42.1339,47971.0
2018-06-14 11:50:00,43.06,43.14,43.06,43.09,22787.0,42.1535,42.2318,42.1535,42.1828,22787.0
2018-06-14 11:55:00,43.09,43.2,43.09,43.17,25612.0,42.1828,42.2905,42.1828,42.2611,25612.0
2018-06-14 12:00:00,43.17,43.26,43.17,43.2,31754.0,42.2611,42.3492,42.2611,42.2905,31754.0
2018-06-14 12:05:00,43.19,43.22,43.14,43.2,21139.0,42.2807,42.3101,42.2318,42.2905,21139.0
2018-06-14 12:10:00,43.2,43.24,43.17,43.19,47199.0,42.2905,42.3297,42.2611,42.2807,47199.0
2018-06-14 12:15:00,43.19,43.19,43.14,43.15,22980.0,42.2807,42.2807,42.2318,42.2416,22980.0
2018-06-14 12:20:00,43.15,43.2,43.12,43.2,15581.0,42.2416,42.2905,42.2122,42.2905,15581.0
2018-06-14 12:25:00,43.19,43.2,43.15,43.19,11654.0,42.2807,42.2905,42.2416,42.2807,11654.0
2018-06-14 12:30:00,43.19,43.2,43.16,43.19,10300.0,42.2807,42.2905,42.2514,42.2807,10300.0
2018-06-14 12:35:00,43.2,43.21,43.15,43.15,13597.0,42.2905,42.3003,42.2416,42.2416,13597.0
2018-06-14 12:40:00,43.15,43.16,43.11,43.15,17222.0,42.2416,42.2514,42.2024,42.2416,17222.0
2018-06-14 12:45:00,43.15,43.17,43.14,43.14,7208.0,42.2416,42.2611,42.2318,42.2318,7208.0
2018-06-14 12:50:00,43.14,43.15,43.14,43.14,8074.0,42.2318,42.2416,42.2318,42.2318,8074.0
2018-06-14 12:55:00,43.14,43.15,43.09,43.12,19717.0,42.2318,42.2416,42.1828,42.2122,19717.0
2018-06-14 13:00:00,43.11,43.13,43.1,43.13,21881.0,42.2024,42.222,42.1926,42.222,21881.0
2018-06-14 13:05:00,43.13,43.25,43.11,43.24,22771.0,42.222,42.3395,42.2024,42.3297,22771.0
2018-06-14 13:10:00,43.23,43.28,43.23,43.27,43908.0,42.3199,42.3688,42.3199,42.359,43908.0
2018-06-14 13:15:00,43.27,43.34,43.26,43.33,33420.0,42.359,42.4276,42.3492,42.4178,33420.0
2018-06-14 13:20:00,43.33,43.36,43.32,43.34,50174.0,42.4178,42.4471,42.408,42.4276,50174.0
2018-06-14 13:25:00,43.34,43.36,43.33,43.36,41004.0,42.4276,42.4471,42.4178,42.4471,41004.0
2018-06-14 13:30:00,43.36,43.39,43.33,43.37,20909.0,42.4471,42.4765,42.4178,42.4569,20909.0
2018-06-14 13:35:00,43.38,43.4,43.33,43.38,27399.0,42.4667,42.4863,42.4178,42.4667,27399.0
2018-06-14 13:40:00,43.39,43.42,43.38,43.42,33091.0,42.4765,42.5059,42.4667,42.5059,33091.0
2018-06-14 13:45:00,43.41,43.43,43.41,43.42,15022.0,42.4961,42.5157,42.4961,42.5059,15022.0
2018-06-14 13:50:00,43.41,43.44,43.39,43.41,40329.0,42.4961,42.5255,42.4765,42.4961,40329.0
2018-06-14 13:55:00,43.41,43.44,43.37,43.38,30558.0,42.4961,42.5255,42.4569,42.4667,30558.0
2018-06-14 14:00:00,43.37,43.38,43.26,43.26,37620.0,42.4569,42.4667,42.3492,42.3492,37620.0
2018-06-14 14:05:00,43.25,43.27,43.24,43.26,10975.0,42.3395,42.359,42.3297,42.3492,10975.0
2018-06-14 14:10:00,43.26,43.3,43.24,43.24,27870.0,42.3492,42.3884,42.3297,42.3297,27870.0
2018-06-14 14:15:00,43.24,43.26,43.22,43.24,14824.0,42.3297,42.3492,42.3101,42.3297,14824.0
2018-06-14 14:20:00,43.22,43.22,43.1,43.12,38816.0,42.3101,42.3101,42.1926,42.2122,38816.0
2018-06-14 14:25:00,43.13,43.13,43.09,43.1,19970.0,42.222,42.222,42.1828,42.1926,19970.0
2018-06-14 14:30:00,43.11,43.11,43.07,43.09,14639.0,42.2024,42.2024,42.1632,42.1828,14639.0
2018-06-14 14:35:00,43.08,43.11,43.07,43.09,12589.0,42.173,42.2024,42.1632,42.1828,12589.0
2018-06-14 14:40:00,43.09,43.1,43.06,43.07,25180.0,42.1828,42.1926,42.1535,42.1632,25180.0
2018-06-14 14:45:00,43.07,43.11,43.03,43.11,32360.0,42.1632,42.2024,42.1241,42.2024,32360.0
2018-06-14 14:50:00,43.11,43.13,43.07,43.1,12070.0,42.2024,42.222,42.1632,42.1926,12070.0
2018-06-14 14:55:00,43.1,43.12,43.09,43.12,12551.0,42.1926,42.2122,42.1828,42.2122,12551.0
2018-06-14 15:00:00,43.12,43.15,43.1,43.14,21776.0,42.2122,42.2416,42.1926,42.2318,21776.0
2018-06-14 15:05:00,43.15,43.18,43.11,43.16,19351.0,42.2416,42.2709,42.2024,42.2514,19351.0
2018-06-14 15:10:00,43.16,43.16,43.13,43.14,12446.0,42.2514,42.2514,42.222,42.2318,12446.0
2018-06-14 15:15:00,43.15,43.15,43.11,43.12,15577.0,42.2416,42.2416,42.2024,42.2122,15577.0
2018-06-14 15:20:00,43.12,43.15,43.11,43.15,23009.0,42.2122,42.2416,42.2024,42.2416,23009.0
2018-06-14 15:25:00,43.16,43.22,43.16,43.22,15017.0,42.2514,42.3101,42.2514,42.3101,15017.0
2018-06-14 15:30:00,43.22,43.27,43.22,43.24,39260.0,42.3101,42.359,42.3101,42.3297,39260.0
2018-06-14 15:35:00,43.23,43.24,43.18,43.18,51873.0,42.3199,42.3297,42.2709,42.2709,51873.0
2018-06-14 15:40:00,43.18,43.19,43.17,43.17,30461.0,42.2709,42.2807,42.2611,42.2611,30461.0
2018-06-14 15:45:00,43.17,43.19,43.15,43.19,55570.0,42.2611,42.2807,42.2416,42.2807,55570.0
2018-06-14 15:50:00,43.18,43.18,43.08,43.11,139081.0,42.2709,42.2709,42.173,42.2024,139081.0
2018-06-14 15:55:00,43.11,43.11,43.02,43.07,285813.0,42.2024,42.2024,42.1143,42.1632,285813.0
2018-06-15 09:30:00,43.06,43.06,42.47,42.57,861632.0,42.1535,42.1535,41.5759,41.6738,861632.0
2018-06-15 09:35:00,42.58,42.7,42.44,42.58,132712.0,41.6836,41.801,41.5465,41.6836,132712.0
2018-06-15 09:40:00,42.57,42.75,42.54,42.61,89899.0,41.6738,41.85,41.6444,41.7129,89899.0
2018-06-15 09:45:00,42.61,42.87,42.58,42.81,65584.0,41.7129,41.9675,41.6836,41.9087,65584.0
2018-06-15 09:50:00,42.83,42.84,42.7,42.74,22367.0,41.9283,41.9381,41.801,41.8402,22367.0
2018-06-15 09:55:00,42.73,42.77,42.6,42.61,31371.0,41.8304,41.8696,41.7031,41.7129,31371.0
2018-06-15 10:00:00,42.62,42.88,42.58,42.87,44793.0,41.7227,41.9772,41.6836,41.9675,44793.0
2018-06-15 10:05:00,42.9,42.91,42.84,42.86,47004.0,41.9968,42.0066,41.9381,41.9577,47004.0
2018-06-15 10:10:00,42.86,42.89,42.76,42.89,103680.0,41.9577,41.987,41.8598,41.987,103680.0
2018-06-15 10:15:00,42.89,42.92,42.83,42.86,26836.0,41.987,42.0164,41.9283,41.9577,26836.0
2018-06-15 10:20:00,42.85,42.86,42.72,42.73,19993.0,41.9479,41.9577,41.8206,41.8304,19993.0
2018-06-15 10:25:00,42.74,42.77,42.59,42.61,46872.0,41.8402,41.8696,41.6934,41.7129,46872.0
2018-06-15 10:30:00,42.6,42.6,42.37,42.39,113838.0,41.7031,41.7031,41.478,41.4976,113838.0
2018-06-15 10:35:00,42.4,42.5,42.32,42.4,85174.0,41.5074,41.6052,41.429,41.5074,85174.0
2018-06-15 10:40:00,42.4,42.52,42.39,42.49,34855.0,41.5074,41.6248,41.4976,41.5955,34855.0
2018-06-15 10:45:00,42.5,42.76,42.49,42.75,57772.0,41.6052,41.8598,41.5955,41.85,57772.0
2018-06-15 10:50:00,42.75,42.78,42.64,42.7,46891.0,41.85,41.8794,41.7423,41.801,46891.0
2018-06-15 10:55:00,42.68,42.82,42.65,42.78,43883.0,41.7815,41.9185,41.7521,41.8794,43883.0
2018-06-15 11:00:00,42.79,42.83,42.75,42.78,29060.0,41.8891,41.9283,41.85,41.8794,29060.0
2018-06-15 11:05:00,42.77,42.8,42.75,42.78,57362.0,41.8696,41.8989,41.85,41.8794,57362.0
2018-06-15 11:10:00,42.78,42.88,42.78,42.85,37043.0,41.8794,41.9772,41.8794,41.9479,37043.0
2018-06-15 11:15:00,42.86,42.87,42.82,42.87,28756.0,41.9577,41.9675,41.9185,41.9675,28756.0
2018-06-15 11:20:00,42.87,42.96,42.85,42.95,44222.0,41.9675,42.0556,41.9479,42.0458,44222.0
2018-06-15 11:25:00,42.94,42.98,42.84,42.86,32230.0,42.036,42.0751,41.9381,41.9577,32230.0
2018-06-15 11:30:00,42.86,42.9,42.77,42.79,41445.0,41.9577,41.9968,41.8696,41.8891,41445.0
2018-06-15 11:35:00,42.79,42.8,42.72,42.72,30622.0,41.8891,41.8989,41.8206,41.8206,30622.0
2018-06-15 11:40:00,42.72,42.75,42.67,42.71,20643.0,41.8206,41.85,41.7717,41.8108,20643.0
2018-06-15 11:45:00,42.69,42.7,42.61,42.64,45129.0,41.7912,41.801,41.7129,41.7423,45129.0
2018-06-15 11:50:00,42.64,42.64,42.52,42.56,37534.0,41.7423,41.7423,41.6248,41.664,37534.0
2018-06-15 11:55:00,42.56,42.61,42.55,42.58,53969.0,41.664,41.7129,41.6542,41.6836,53969.0
2018-06-15 12:00:00,42.58,42.58,42.48,42.5,66971.0,41.6836,41.6836,41.5857,41.6052,66971.0
2018-06-15 12:05:00,42.5,42.5,42.42,42.43,33904.0,41.6052,41.6052,41.5269,41.5367,33904.0
2018-06-15 12:10:00,42.42,42.44,42.4,42.41,41676.0,41.5269,41.5465,41.5074,41.5171,41676.0
2018-06-15 12:15:00,42.41,42.57,42.41,42.57,31389.0,41.5171,41.6738,41.5171,41.6738,31389.0
2018-06-15 12:20:00,42.57,42.61,42.54,42.55,40605.0,41.6738,41.7129,41.6444,41.6542,40605.0
2018-06-15 12:25:00,42.55,42.57,42.51,42.53,21692.0,41.6542,41.6738,41.615,41.6346,21692.0
2018-06-15 12:30:00,42.52,42.59,42.51,42.54,24880.0,41.6248,41.6934,41.615,41.6444,24880.0
2018-06-15 12:35:00,42.53,42.58,42.51,42.58,17638.0,41.6346,41.6836,41.615,41.6836,17638.0
2018-06-15 12:40:00,42.58,42.61,42.57,42.58,13152.0,41.6836,41.7129,41.6738,41.6836,13152.0
2018-06-15 12:45:00,42.58,42.65,42.57,42.63,43411.0,41.6836,41.7521,41.6738,41.7325,43411.0
2018-06-15 12:50:00,42.64,42.64,42.54,42.56,20015.0,41.7423,41.7423,41.6444,41.664,20015.0
2018-06-15 12:55:00,42.57,42.64,42.56,42.62,28247.0,41.6738,41.7423,41.664,41.7227,28247.0
2018-06-15 13:00:00,42.62,42.67,42.61,42.65,57999.0,41.7227,41.7717,41.7129,41.7521,57999.0
2018-06-15 13:05:00,42.64,42.65,42.59,42.6,25949.0,41.7423,41.7521,41.6934,41.7031,25949.0
2018-06-15 13:10:00,42.6,42.64,42.58,42.62,16458.0,41.7031,41.7423,41.6836,41.7227,16458.0
2018-06-15 13:15:00,42.63,42.71,42.62,42.7,33375.0,41.7325,41.8108,41.7227,41.801,33375.0
2018-06-15 13:20:00,42.7,42.74,42.68,42.72,22568.0,41.801,41.8402,41.7815,41.8206,22568.0
2018-06-15 13:25:00,42.71,42.84,42.7,42.8,52905.0,41.8108,41.9381,41.801,41.8989,52905.0
2018-06-15 13:30:00,42.8,42.88,42.78,42.88,32031.0,41.8989,41.9772,41.8794,41.9772,32031.0
2018-06-15 13:35:00,42.87,42.87,42.8,42.8,27424.0,41.9675,41.9675,41.8989,41.8989,27424.0
2018-06-15 13:40:00,42.81,42.82,42.76,42.82,24765.0,41.9087,41.9185,41.8598,41.9185,24765.0
2018-06-15 13:45:00,42.82,42.83,42.74,42.75,20184.0,41.9185,41.9283,41.8402,41.85,20184.0
2018-06-15 13:50:00,42.75,42.75,42.7,42.73,22941.0,41.85,41.85,41.801,41.8304,22941.0
2018-06-15 13:55:00,42.72,42.75,42.71,42.72,15979.0,41.8206,41.85,41.8108,41.8206,15979.0
2018-06-15 14:00:00,42.73,42.78,42.72,42.78,25171.0,41.8304,41.8794,41.8206,41.8794,25171.0
2018-06-15 14:05:00,42.77,42.88,42.77,42.88,31032.0,41.8696,41.9772,41.8696,41.9772,31032.0
2018-06-15 14:10:00,42.88,42.94,42.87,42.93,38787.0,41.9772,42.036,41.9675,42.0262,38787.0
2018-06-15 14:15:00,42.93,42.95,42.9,42.91,26627.0,42.0262,42.0458,41.9968,42.0066,26627.0
2018-06-15 14:20:00,42.92,43.0,42.92,42.98,61069.0,42.0164,42.0947,42.0164,42.0751,61069.0
2018-06-15 14:25:00,42.98,43.02,42.93,43.01,90182.0,42.0751,42.1143,42.0262,42.1045,90182.0
2018-06-15 14:30:00,43.01,43.11,43.01,43.09,34270.0,42.1045,42.2024,42.1045,42.1828,34270.0
2018-06-15 14:35:00,43.08,43.08,42.98,42.98,41058.0,42.173,42.173,42.0751,42.0751,41058.0
2018-06-15 14:40:00,42.99,43.0,42.92,42.93,25963.0,42.0849,42.0947,42.0164,42.0262,25963.0
2018-06-15 14:45:00,42.92,42.97,42.91,42.93,26466.0,42.0164,42.0654,42.0066,42.0262,26466.0
2018-06-15 14:50:00,42.93,42.98,42.91,42.97,25834.0,42.0262,42.0751,42.0066,42.0654,25834.0
2018-06-15 14:55:00,42.97,42.99,42.95,42.98,15407.0,42.0654,42.0849,42.0458,42.0751,15407.0
2018-06-15 15:00:00,42.98,42.98,42.95,42.96,18775.0,42.0751,42.0751,42.0458,42.0556,18775.0
2018-06-15 15:05:00,42.97,42.97,42.95,42.96,38115.0,42.0654,42.0654,42.0458,42.0556,38115.0
2018-06-15 15:10:00,42.96,42.97,42.91,42.91,27606.0,42.0556,42.0654,42.0066,42.0066,27606.0
2018-06-15 15:15:00,42.91,42.93,42.89,42.91,40909.0,42.0066,42.0262,41.987,42.0066,40909.0
2018-06-15 15:20:00,42.91,43.03,42.88,43.01,57039.0,42.0066,42.1241,41.9772,42.1045,57039.0
2018-06-15 15:25:00,43.01,43.06,42.97,43.01,56003.0,42.1045,42.1535,42.0654,42.1045,56003.0
2018-06-15 15:30:00,43.0,43.0,42.96,42.97,84528.0,42.0947,42.0947,42.0556,42.0654,84528.0
2018-06-15 15:35:00,42.97,42.98,42.87,42.87,94813.0,42.0654,42.0751,41.9675,41.9675,94813.0
2018-06-15 15:40:00,42.88,42.88,42.84,42.86,148861.0,41.9772,41.9772,41.9381,41.9577,148861.0
2018-06-15 15:45:00,42.86,42.86,42.83,42.84,126257.0,41.9577,41.9577,41.9283,41.9381,126257.0
2018-06-15 15:50:00,42.85,42.94,42.73,42.73,391016.0,41.9479,42.036,41.8304,41.8304,391016.0
2018-06-15 15:55:00,42.74,42.77,42.7,42.76,567379.0,41.8402,41.8696,41.801,41.8598,567379.0
2018-06-18 09:30:00,42.66,42.67,42.12,42.29,175584.0,41.7619,41.7717,41.2332,41.3997,175584.0
2018-06-18 09:35:00,42.25,42.3,42.11,42.14,78697.0,41.3605,41.4095,41.2235,41.2528,78697.0
2018-06-18 09:40:00,42.12,42.13,41.97,41.98,147118.0,41.2332,41.243,41.0864,41.0962,147118.0
2018-06-18 09:45:00,41.98,42.17,41.94,42.13,94385.0,41.0962,41.2822,41.057,41.243,94385.0
2018-06-18 09:50:00,42.15,42.27,42.13,42.2,190353.0,41.2626,41.3801,41.243,41.3116,190353.0
2018-06-18 09:55:00,42.2,42.36,42.16,42.36,62939.0,41.3116,41.4682,41.2724,41.4682,62939.0
2018-06-18 10:00:00,42.35,42.4,42.24,42.3,52536.0,41.4584,41.5074,41.3507,41.4095,52536.0
2018-06-18 10:05:00,42.29,42.3,42.22,42.29,44906.0,41.3997,41.4095,41.3311,41.3997,44906.0
2018-06-18 10:10:00,42.3,42.44,42.26,42.3,106748.0,41.4095,41.5465,41.3703,41.4095,106748.0
2018-06-18 10:15:00,42.31,42.37,42.25,42.37,55034.0,41.4192,41.478,41.3605,41.478,55034.0
2018-06-18 10:20:00,42.38,42.49,42.37,42.42,52652.0,41.4878,41.5955,41.478,41.5269,52652.0
2018-06-18 10:25:00,42.41,42.57,42.38,42.47,72222.0,41.5171,41.6738,41.4878,41.5759,72222.0
2018-06-18 10:30:00,42.47,42.58,42.47,42.51,119431.0,41.5759,41.6836,41.5759,41.615,119431.0
2018-06-18 10:35:00,42.51,42.59,42.47,42.58,53374.0,41.615,41.6934,41.5759,41.6836,53374.0
2018-06-18 10:40:00,42.58,42.58,42.39,42.4,43376.0,41.6836,41.6836,41.4976,41.5074,43376.0
2018-06-18 10:45:00,42.4,42.64,42.35,42.63,73829.0,41.5074,41.7423,41.4584,41.7325,73829.0
2018-06-18 10:50:00,42.63,42.68,42.54,42.55,43668.0,41.7325,41.7815,41.6444,41.6542,43668.0
2018-06-18 10:55:00,42.55,42.57,42.39,42.43,43542.0,41.6542,41.6738,41.4976,41.5367,43542.0
2018-06-18 11:00:00,42.44,42.52,42.39,42.4,27612.0,41.5465,41.6248,41.4976,41.5074,27612.0
2018-06-18 11:05:00,42.39,42.44,42.36,42.44,53408.0,41.4976,41.5465,41.4682,41.5465,53408.0
2018-06-18 11:10:00,42.44,42.54,42.42,42.51,46224.0,41.5465,41.6444,41.5269,41.615,46224.0
2018-06-18 11:15:00,42.51,42.56,42.49,42.52,32603.0,41.615,41.664,41.5955,41.6248,32603.0
2018-06-18 11:20:00,42.52,42.57,42.49,42.5,40478.0,41.6248,41.6738,41.5955,41.6052,40478.0
2018-06-18 11:25:00,42.49,42.51,42.43,42.44,28231.0,41.5955,41.615,41.5367,41.5465,28231.0
2018-06-18 11:30:00,42.44,42.48,42.4,42.4,44072.0,41.5465,41.5857,41.5074,41.5074,44072.0
2018-06-18 11:35:00,42.4,42.41,42.36,42.36,32209.0,41.5074,41.5171,41.4682,41.4682,32209.0
2018-06-18 11:40:00,42.36,42.36,42.27,42.3,56947.0,41.4682,41.4682,41.3801,41.4095,56947.0
2018-06-18 11:45:00,42.3,42.31,42.28,42.28,22455.0,41.4095,41.4192,41.3899,41.3899,22455.0
2018-06-18 11:50:00,42.28,42.37,42.28,42.36,29459.0,41.3899,41.478,41.3899,41.4682,29459.0
2018-06-18 11:55:00,42.37,42.37,42.29,42.3,28001.0,41.478,41.478,41.3997,41.4095,28001.0
2018-06-18 12:00:00,42.29,42.32,42.22,42.24,37782.0,41.3997,41.429,41.3311,41.3507,37782.0
2018-06-18 12:05:00,42.25,42.27,42.23,42.26,24709.0,41.3605,41.3801,41.3409,41.3703,24709.0
2018-06-18 12:10:00,42.26,42.3,42.24,42.29,25560.0,41.3703,41.4095,41.3507,41.3997,25560.0
2018-06-18 12:15:00,42.3,42.36,42.29,42.31,30823.0,41.4095,41.4682,41.3997,41.4192,30823.0
2018-06-18 12:20:00,42.3,42.31,42.24,42.26,35273.0,41.4095,41.4192,41.3507,41.3703,35273.0
2018-06-18 12:25:00,42.25,42.26,42.2,42.24,58198.0,41.3605,41.3703,41.3116,41.3507,58198.0
2018-06-18 12:30:00,42.23,42.36,42.22,42.34,17836.0,41.3409,41.4682,41.3311,41.4486,17836.0
2018-06-18 12:35:00,42.35,42.38,42.34,42.37,17371.0,41.4584,41.4878,41.4486,41.478,17371.0
2018-06-18 12:40:00,42.38,42.41,42.38,42.41,22402.0,41.4878,41.5171,41.4878,41.5171,22402.0
2018-06-18 12:45:00,42.4,42.5,42.4,42.5,35504.0,41.5074,41.6052,41.5074,41.6052,35504.0
2018-06-18 12:50:00,42.5,42.51,42.44,42.46,66012.0,41.6052,41.615,41.5465,41.5661,66012.0
2018-06-18 12:55:00,42.46,42.47,42.41,42.47,17203.0,41.5661,41.5759,41.5171,41.5759,17203.0
2018-06-18 13:00:00,42.47,42.5,42.46,42.49,18760.0,41.5759,41.6052,41.5661,41.5955,18760.0
2018-06-18 13:05:00,42.5,42.5,42.41,42.42,19350.0,41.6052,41.6052,41.5171,41.5269,19350.0
2018-06-18 13:10:00,42.44,42.47,42.41,42.42,18776.0,41.5465,41.5759,41.5171,41.5269,18776.0
2018-06-18 13:15:00,42.43,42.47,42.4,42.44,12780.0,41.5367,41.5759,41.5074,41.5465,12780.0
2018-06-18 13:20:00,42.45,42.5,42.44,42.49,20618.0,41.5563,41.6052,41.5465,41.5955,20618.0
2018-06-18 13:25:00,42.48,42.49,42.45,42.46,9662.0,41.5857,41.5955,41.5563,41.5661,9662.0
2018-06-18 13:30:00,42.45,42.54,42.44,42.53,16034.0,41.5563,41.6444,41.5465,41.6346,16034.0
2018-06-18 13:35:00,42.53,42.56,42.48,42.5,18061.0,41.6346,41.664,41.5857,41.6052,18061.0
2018-06-18 13:40:00,42.49,42.5,42.35,42.38,20319.0,41.5955,41.6052,41.4584,41.4878,20319.0
2018-06-18 13:45:00,42.4,42.42,42.38,42.4,16549.0,41.5074,41.5269,41.4878,41.5074,16549.0
2018-06-18 13:50:00,42.4,42.41,42.35,42.37,18493.0,41.5074,41.5171,41.4584,41.478,18493.0
2018-06-18 13:55:00,42.38,42.39,42.32,42.34,26939.0,41.4878,41.4976,41.429,41.4486,26939.0
2018-06-18 14:00:00,42.33,42.36,42.23,42.26,50449.0,41.4388,41.4682,41.3409,41.3703,50449.0
2018-06-18 14:05:00,42.24,42.37,42.24,42.36,30596.0,41.3507,41.478,41.3507,41.4682,30596.0
2018-06-18 14:10:00,42.37,42.45,42.36,42.4,26185.0,41.478,41.5563,41.4682,41.5074,26185.0
2018-06-18 14:15:00,42.4,42.52,42.39,42.5,25484.0,41.5074,41.6248,41.4976,41.6052,25484.0
2018-06-18 14:20:00,42.49,42.5,42.45,42.46,45136.0,41.5955,41.6052,41.5563,41.5661,45136.0
2018-06-18 14:25:00,42.46,42.55,42.46,42.54,19789.0,41.5661,41.6542,41.5661,41.6444,19789.0
2018-06-18 14:30:00,42.55,42.56,42.51,42.55,31282.0,41.6542,41.664,41.615,41.6542,31282.0
2018-06-18 14:35:00,42.55,42.6,42.54,42.55,33421.0,41.6542,41.7031,41.6444,41.6542,33421.0
2018-06-18 14:40:00,42.56,42.6,42.56,42.6,27334.0,41.664,41.7031,41.664,41.7031,27334.0
2018-06-18 14:45:00,42.61,42.61,42.55,42.58,21060.0,41.7129,41.7129,41.6542,41.6836,21060.0
2018-06-18 14:50:00,42.59,42.6,42.57,42.58,12729.0,41.6934,41.7031,41.6738,41.6836,12729.0
2018-06-18 14:55:00,42.58,42.6,42.57,42.57,32005.0,41.6836,41.7031,41.6738,41.6738,32005.0
2018-06-18 15:00:00,42.56,42.64,42.56,42.64,25475.0,41.664,41.7423,41.664,41.7423,25475.0
2018-06-18 15:05:00,42.63,42.65,42.61,42.64,19221.0,41.7325,41.7521,41.7129,41.7423,19221.0
2018-06-18 15:10:00,42.64,42.65,42.61,42.65,23951.0,41.7423,41.7521,41.7129,41.7521,23951.0
2018-06-18 15:15:00,42.64,42.67,42.63,42.65,41772.0,41.7423,41.7717,41.7325,41.7521,41772.0
2018-06-18 15:20:00,42.65,42.66,42.62,42.64,26525.0,41.7521,41.7619,41.7227,41.7423,26525.0
2018-06-18 15:25:00,42.64,42.66,42.56,42.56,32753.0,41.7423,41.7619,41.664,41.664,32753.0
2018-06-18 15:30:00,42.55,42.59,42.53,42.56,44483.0,41.6542,41.6934,41.6346,41.664,44483.0
2018-06-18 15:35:00,42.57,42.61,42.5,42.5,222854.0,41.6738,41.7129,41.6052,41.6052,222854.0
2018-06-18 15:40:00,42.5,42.52,42.48,42.5,177943.0,41.6052,41.6248,41.5857,41.6052,177943.0
2018-06-18 15:45:00,42.5,42.55,42.48,42.55,162837.0,41.6052,41.6542,41.5857,41.6542,162837.0
2018-06-18 15:50:00,42.55,42.55,42.49,42.53,100459.0,41.6542,41.6542,41.5955,41.6346,100459.0
2018-06-18 15:55:00,42.53,42.55,42.41,42.43,254394.0,41.6346,41.6542,41.5171,41.5367,254394.0
2018-06-19 09:30:00,42.03,42.21,41.86,41.92,242743.0,41.1451,41.3214,40.9787,41.0375,242743.0
2018-06-19 09:35:00,41.95,41.97,41.66,41.67,175393.0,41.0668,41.0864,40.7829,40.7927,175393.0
2018-06-19 09:40:00,41.68,41.72,41.51,41.57,325845.0,40.8025,40.8417,40.6361,40.6948,325845.0
2018-06-19 09:45:00,41.56,41.6,41.36,41.47,265899.0,40.685,40.7242,40.4892,40.5969,265899.0
2018-06-19 09:50:00,41.47,41.58,41.3,41.33,202210.0,40.5969,40.7046,40.4305,40.4599,202210.0
2018-06-19 09:55:00,41.33,41.5,41.28,41.28,103558.0,40.4599,40.6263,40.4109,40.4109,103558.0
2018-06-19 10:00:00,41.28,41.46,41.27,41.38,91982.0,40.4109,40.5871,40.4011,40.5088,91982.0
2018-06-19 10:05:00,41.38,41.43,41.34,41.36,60598.0,40.5088,40.5578,40.4697,40.4892,60598.0
2018-06-19 10:10:00,41.36,41.41,41.3,41.31,99470.0,40.4892,40.5382,40.4305,40.4403,99470.0
2018-06-19 10:15:00,41.31,41.36,41.21,41.26,117654.0,40.4403,40.4892,40.3424,40.3914,117654.0
2018-06-19 10:20:00,41.27,41.29,41.16,41.19,95238.0,40.4011,40.4207,40.2935,40.3228,95238.0
2018-06-19 10:25:00,41.17,41.4,41.16,41.32,62125.0,40.3032,40.5284,40.2935,40.4501,62125.0
2018-06-19 10:30:00,41.31,41.45,41.28,41.42,64510.0,40.4403,40.5774,40.4109,40.548,64510.0
2018-06-19 10:35:00,41.42,41.48,41.11,41.11,73282.0,40.548,40.6067,40.2445,40.2445,73282.0
2018-06-19 10:40:00,41.13,41.18,41.09,41.1,82912.0,40.2641,40.313,40.2249,40.2347,82912.0
2018-06-19 10:45:00,41.11,41.34,41.1,41.28,64086.0,40.2445,40.4697,40.2347,40.4109,64086.0
2018-06-19 10:50:00,41.29,41.32,41.2,41.27,56062.0,40.4207,40.4501,40.3326,40.4011,56062.0
2018-06-19 10:55:00,41.26,41.28,41.15,41.16,56158.0,40.3914,40.4109,40.2837,40.2935,56158.0
2018-06-19 11:00:00,41.17,41.2,41.12,41.14,56255.0,40.3032,40.3326,40.2543,40.2739,56255.0
2018-06-19 11:05:00,41.15,41.31,41.14,41.29,61645.0,40.2837,40.4403,40.2739,40.4207,61645.0
2018-06-19 11:10:00,41.3,41.35,41.26,41.3,31537.0,40.4305,40.4795,40.3914,40.4305,31537.0
2018-06-19 11:15:00,41.31,41.4,41.29,41.34,31861.0,40.4403,40.5284,40.4207,40.4697,31861.0
2018-06-19 11:20:00,41.34,41.4,41.34,41.38,34470.0,40.4697,40.5284,40.4697,40.5088,34470.0
2018-06-19 11:25:00,41.38,41.46,41.32,41.37,55392.0,40.5088,40.5871,40.4501,40.499,55392.0
2018-06-19 11:30:00,41.37,41.44,41.32,41.33,18533.0,40.499,40.5676,40.4501,40.4599,18533.0
2018-06-19 11:35:00,41.33,41.34,41.3,41.32,13090.0,40.4599,40.4697,40.4305,40.4501,13090.0
2018-06-19 11:40:00,41.33,41.4,41.31,41.37,18615.0,40.4599,40.5284,40.4403,40.499,18615.0
2018-06-19 11:45:00,41.37,41.48,41.36,41.45,30058.0,40.499,40.6067,40.4892,40.5774,30058.0
2018-06-19 11:50:00,41.46,41.49,41.43,41.46,34193.0,40.5871,40.6165,40.5578,40.5871,34193.0
2018-06-19 11:55:00,41.46,41.54,41.46,41.52,68227.0,40.5871,40.6655,40.5871,40.6459,68227.0
2018-06-19 12:00:00,41.52,41.54,41.49,41.52,50191.0,40.6459,40.6655,40.6165,40.6459,50191.0
2018-06-19 12:05:00,41.53,41.53,41.51,41.52,6280.0,40.6557,40.6557,40.6361,40.6459,6280.0
2018-06-19 12:10:00,41.53,41.55,41.49,41.51,21060.0,40.6557,40.6752,40.6165,40.6361,21060.0
2018-06-19 12:15:00,41.49,41.59,41.49,41.57,19120.0,40.6165,40.7144,40.6165,40.6948,19120.0
2018-06-19 12:20:00,41.56,41.6,41.54,41.57,16873.0,40.685,40.7242,40.6655,40.6948,16873.0
2018-06-19 12:25:00,41.57,41.62,41.53,41.53,30411.0,40.6948,40.7438,40.6557,40.6557,30411.0
2018-06-19 12:30:00,41.53,41.53,41.48,41.49,14707.0,40.6557,40.6557,40.6067,40.6165,14707.0
2018-06-19 12:35:00,41.51,41.53,41.5,41.51,11280.0,40.6361,40.6557,40.6263,40.6361,11280.0
2018-06-19 12:40:00,41.5,41.5,41.4,41.42,20024.0,40.6263,40.6263,40.5284,40.548,20024.0
2018-06-19 12:45:00,41.43,41.45,41.37,41.42,24585.0,40.5578,40.5774,40.499,40.548,24585.0
2018-06-19 12:50:00,41.43,41.45,41.41,41.43,13438.0,40.5578,40.5774,40.5382,40.5578,13438.0
2018-06-19 12:55:00,41.43,41.44,41.42,41.44,8348.0,40.5578,40.5676,40.548,40.5676,8348.0
2018-06-19 13:00:00,41.44,41.48,41.44,41.48,20250.0,40.5676,40.6067,40.5676,40.6067,20250.0
2018-06-19 13:05:00,41.47,41.48,41.46,41.47,6700.0,40.5969,40.6067,40.5871,40.5969,6700.0
2018-06-19 13:10:00,41.47,41.48,41.38,41.42,16806.0,40.5969,40.6067,40.5088,40.548,16806.0
2018-06-19 13:15:00,41.43,41.45,41.41,41.43,34576.0,40.5578,40.5774,40.5382,40.5578,34576.0
2018-06-19 13:20:00,41.44,41.44,41.37,41.37,12926.0,40.5676,40.5676,40.499,40.499,12926.0
2018-06-19 13:25:00,41.36,41.43,41.36,41.42,38700.0,40.4892,40.5578,40.4892,40.548,38700.0
2018-06-19 13:30:00,41.42,41.42,41.36,41.41,28468.0,40.548,40.548,40.4892,40.5382,28468.0
2018-06-19 13:35:00,41.41,41.44,41.37,41.44,19120.0,40.5382,40.5676,40.499,40.5676,19120.0
2018-06-19 13:40:00,41.48,41.5,41.45,41.5,23821.0,40.6067,40.6263,40.5774,40.6263,23821.0
2018-06-19 13:45:00,41.51,41.55,41.49,41.52,26436.0,40.6361,40.6752,40.6165,40.6459,26436.0
2018-06-19 13:50:00,41.53,41.57,41.5,41.53,25169.0,40.6557,40.6948,40.6263,40.6557,25169.0
2018-06-19 13:55:00,41.53,41.56,41.5,41.54,18846.0,40.6557,40.685,40.6263,40.6655,18846.0
2018-06-19 14:00:00,41.54,41.59,41.53,41.58,21529.0,40.6655,40.7144,40.6557,40.7046,21529.0
2018-06-19 14:05:00,41.58,41.63,41.58,41.61,28503.0,40.7046,40.7536,40.7046,40.734,28503.0
2018-06-19 14:10:00,41.6,41.65,41.58,41.62,67895.0,40.7242,40.7731,40.7046,40.7438,67895.0
2018-06-19 14:15:00,41.64,41.66,41.6,41.64,26647.0,40.7634,40.7829,40.7242,40.7634,26647.0
2018-06-19 14:20:00,41.65,41.65,41.6,41.61,17630.0,40.7731,40.7731,40.7242,40.734,17630.0
2018-06-19 14:25:00,41.61,41.61,41.49,41.5,58730.0,40.734,40.734,40.6165,40.6263,58730.0
2018-06-19 14:30:00,41.49,41.51,41.48,41.48,18068.0,40.6165,40.6361,40.6067,40.6067,18068.0
2018-06-19 14:35:00,41.48,41.51,41.48,41.51,29843.0,40.6067,40.6361,40.6067,40.6361,29843.0
2018-06-19 14:40:00,41.51,41.53,41.5,41.5,34015.0,40.6361,40.6557,40.6263,40.6263,34015.0
2018-06-19 14:45:00,41.51,41.53,41.49,41.51,29006.0,40.6361,40.6557,40.6165,40.6361,29006.0
2018-06-19 14:50:00,41.51,41.61,41.5,41.61,30655.0,40.6361,40.734,40.6263,40.734,30655.0
2018-06-19 14:55:00,41.62,41.67,41.6,41.66,47185.0,40.7438,40.7927,40.7242,40.7829,47185.0
2018-06-19 15:00:00,41.67,41.67,41.61,41.64,20233.0,40.7927,40.7927,40.734,40.7634,20233.0
2018-06-19 15:05:00,41.64,41.65,41.61,41.65,21798.0,40.7634,40.7731,40.734,40.7731,21798.0
2018-06-19 15:10:00,41.65,41.65,41.57,41.6,44606.0,40.7731,40.7731,40.6948,40.7242,44606.0
2018-06-19 15:15:00,41.6,41.62,41.57,41.6,34501.0,40.7242,40.7438,40.6948,40.7242,34501.0
2018-06-19 15:20:00,41.6,41.62,41.58,41.6,17526.0,40.7242,40.7438,40.7046,40.7242,17526.0
2018-06-19 15:25:00,41.6,41.62,41.59,41.59,18615.0,40.7242,40.7438,40.7144,40.7144,18615.0
2018-06-19 15:30:00,41.6,41.65,41.59,41.64,183340.0,40.7242,40.7731,40.7144,40.7634,183340.0
2018-06-19 15:35:00,41.63,41.65,41.61,41.61,51296.0,40.7536,40.7731,40.734,40.734,51296.0
2018-06-19 15:40:00,41.6,41.6,41.51,41.56,66741.0,40.7242,40.7242,40.6361,40.685,66741.0
2018-06-19 15:45:00,41.55,41.56,41.46,41.51,141010.0,40.6752,40.685,40.5871,40.6361,141010.0
2018-06-19 15:50:00,41.51,41.52,41.46,41.5,123986.0,40.6361,40.6459,40.5871,40.6263,123986.0
2018-06-19 15:55:00,41.51,41.53,41.5,41.51,249627.0,40.6361,40.6557,40.6263,40.6361,249627.0
2018-06-20 09:30:00,41.65,41.72,41.35,41.6,188908.0,40.7731,40.8417,40.4795,40.7242,188908.0
2018-06-20 09:35:00,41.62,41.76,41.58,41.66,68196.0,40.7438,40.8808,40.7046,40.7829,68196.0
2018-06-20 09:40:00,41.66,41.69,41.41,41.44,46320.0,40.7829,40.8123,40.5382,40.5676,46320.0
2018-06-20 09:45:00,41.44,41.59,41.39,41.48,38296.0,40.5676,40.7144,40.5186,40.6067,38296.0
2018-06-20 09:50:00,41.48,41.64,41.48,41.61,38180.0,40.6067,40.7634,40.6067,40.734,38180.0
2018-06-20 09:55:00,41.61,41.67,41.56,41.63,33940.0,40.734,40.7927,40.685,40.7536,33940.0
2018-06-20 10:00:00,41.65,41.67,41.59,41.64,40192.0,40.7731,40.7927,40.7144,40.7634,40192.0
2018-06-20 10:05:00,41.64,41.72,41.62,41.67,35675.0,40.7634,40.8417,40.7438,40.7927,35675.0
2018-06-20 10:10:00,41.68,41.73,41.59,41.65,38289.0,40.8025,40.8515,40.7144,40.7731,38289.0
2018-06-20 10:15:00,41.65,41.65,41.58,41.59,17866.0,40.7731,40.7731,40.7046,40.7144,17866.0
2018-06-20 10:20:00,41.59,41.69,41.56,41.59,23933.0,40.7144,40.8123,40.685,40.7144,23933.0
2018-06-20 10:25:00,41.59,41.63,41.53,41.58,70502.0,40.7144,40.7536,40.6557,40.7046,70502.0
2018-06-20 10:30:00,41.57,41.59,41.48,41.53,32726.0,40.6948,40.7144,40.6067,40.6557,32726.0
2018-06-20 10:35:00,41.54,41.64,41.48,41.61,25313.0,40.6655,40.7634,40.6067,40.734,25313.0
2018-06-20 10:40:00,41.61,41.71,41.58,41.7,35547.0,40.734,40.8319,40.7046,40.8221,35547.0
2018-06-20 10:45:00,41.71,41.85,41.68,41.78,89257.0,40.8319,40.9689,40.8025,40.9004,89257.0
2018-06-20 10:50:00,41.76,41.93,41.75,41.91,70198.0,40.8808,41.0472,40.871,41.0277,70198.0
2018-06-20 10:55:00,41.91,41.93,41.82,41.86,34154.0,41.0277,41.0472,40.9396,40.9787,34154.0
2018-06-20 11:00:00,41.86,41.86,41.74,41.76,16298.0,40.9787,40.9787,40.8612,40.8808,16298.0
2018-06-20 11:05:00,41.75,41.76,41.67,41.73,33901.0,40.871,40.8808,40.7927,40.8515,33901.0
2018-06-20 11:10:00,41.74,41.84,41.72,41.82,46302.0,40.8612,40.9591,40.8417,40.9396,46302.0
2018-06-20 11:15:00,41.81,41.94,41.8,41.89,174952.0,40.9298,41.057,40.92,41.0081,174952.0
2018-06-20 11:20:00,41.89,41.93,41.87,41.91,53932.0,41.0081,41.0472,40.9885,41.0277,53932.0
2018-06-20 11:25:00,41.9,42.02,41.89,41.99,293849.0,41.0179,41.1354,41.0081,41.106,293849.0
2018-06-20 11:30:00,41.99,42.04,41.95,42.01,55380.0,41.106,41.1549,41.0668,41.1256,55380.0
2018-06-20 11:35:00,42.01,42.02,41.85,41.89,56621.0,41.1256,41.1354,40.9689,41.0081,56621.0
2018-06-20 11:40:00,41.89,42.01,41.86,41.94,77235.0,41.0081,41.1256,40.9787,41.057,77235.0
2018-06-20 11:45:00,41.94,42.16,41.94,42.03,158319.0,41.057,41.2724,41.057,41.1451,158319.0
2018-06-20 11:50:00,42.04,42.12,42.01,42.01,38400.0,41.1549,41.2332,41.1256,41.1256,38400.0
2018-06-20 11:55:00,42.01,42.12,42.0,42.07,31136.0,41.1256,41.2332,41.1158,41.1843,31136.0
2018-06-20 12:00:00,42.09,42.11,42.07,42.09,18112.0,41.2039,41.2235,41.1843,41.2039,18112.0
2018-06-20 12:05:00,42.08,42.17,42.05,42.12,68692.0,41.1941,41.2822,41.1647,41.2332,68692.0
2018-06-20 12:10:00,42.13,42.17,42.09,42.16,26367.0,41.243,41.2822,41.2039,41.2724,26367.0
2018-06-20 12:15:00,42.17,42.34,42.16,42.31,54109.0,41.2822,41.4486,41.2724,41.4192,54109.0
2018-06-20 12:20:00,42.31,42.32,42.21,42.26,53662.0,41.4192,41.429,41.3214,41.3703,53662.0
2018-06-20 12:25:00,42.26,42.26,42.15,42.22,21474.0,41.3703,41.3703,41.2626,41.3311,21474.0
2018-06-20 12:30:00,42.22,42.26,42.21,42.26,31028.0,41.3311,41.3703,41.3214,41.3703,31028.0
2018-06-20 12:35:00,42.27,42.32,42.26,42.29,34144.0,41.3801,41.429,41.3703,41.3997,34144.0
2018-06-20 12:40:00,42.28,42.3,42.23,42.25,28657.0,41.3899,41.4095,41.3409,41.3605,28657.0
2018-06-20 12:45:00,42.25,42.27,42.22,42.23,14392.0,41.3605,41.3801,41.3311,41.3409,14392.0
2018-06-20 12:50:00,42.23,42.24,42.19,42.22,26362.0,41.3409,41.3507,41.3018,41.3311,26362.0
2018-06-20 12:55:00,42.22,42.24,42.19,42.23,26911.0,41.3311,41.3507,41.3018,41.3409,26911.0
2018-06-20 13:00:00,42.22,42.23,42.19,42.2,15876.0,41.3311,41.3409,41.3018,41.3116,15876.0
2018-06-20 13:05:00,42.2,42.23,42.19,42.2,16544.0,41.3116,41.3409,41.3018,41.3116,16544.0
2018-06-20 13:10:00,42.2,42.24,42.19,42.22,20381.0,41.3116,41.3507,41.3018,41.3311,20381.0
2018-06-20 13:15:00,42.23,42.31,42.22,42.25,21039.0,41.3409,41.4192,41.3311,41.3605,21039.0
2018-06-20 13:20:00,42.25,42.27,42.22,42.24,12851.0,41.3605,41.3801,41.3311,41.3507,12851.0
2018-06-20 13:25:00,42.25,42.26,42.21,42.22,15135.0,41.3605,41.3703,41.3214,41.3311,15135.0
2018-06-20 13:30:00,42.22,42.25,42.19,42.21,25172.0,41.3311,41.3605,41.3018,41.3214,25172.0
2018-06-20 13:35:00,42.22,42.23,42.19,42.2,16081.0,41.3311,41.3409,41.3018,41.3116,16081.0
2018-06-20 13:40:00,42.21,42.23,42.2,42.22,9050.0,41.3214,41.3409,41.3116,41.3311,9050.0
2018-06-20 13:45:00,42.22,42.22,42.19,42.19,54166.0,41.3311,41.3311,41.3018,41.3018,54166.0
2018-06-20 13:50:00,42.19,42.19,42.06,42.07,50594.0,41.3018,41.3018,41.1745,41.1843,50594.0
2018-06-20 13:55:00,42.06,42.11,42.03,42.11,26464.0,41.1745,41.2235,41.1451,41.2235,26464.0
2018-06-20 14:00:00,42.12,42.15,42.11,42.13,36239.0,41.2332,41.2626,41.2235,41.243,36239.0
2018-06-20 14:05:00,42.13,42.2,42.13,42.2,12477.0,41.243,41.3116,41.243,41.3116,12477.0
2018-06-20 14:10:00,42.2,42.27,42.19,42.27,25118.0,41.3116,41.3801,41.3018,41.3801,25118.0
2018-06-20 14:15:00,42.27,42.31,42.25,42.26,33672.0,41.3801,41.4192,41.3605,41.3703,33672.0
2018-06-20 14:20:00,42.28,42.3,42.21,42.22,32197.0,41.3899,41.4095,41.3214,41.3311,32197.0
2018-06-20 14:25:00,42.22,42.25,42.13,42.14,31198.0,41.3311,41.3605,41.243,41.2528,31198.0
2018-06-20 14:30:00,42.14,42.16,42.1,42.1,22309.0,41.2528,41.2724,41.2137,41.2137,22309.0
2018-06-20 14:35:00,42.1,42.14,42.1,42.1,13000.0,41.2137,41.2528,41.2137,41.2137,13000.0
2018-06-20 14:40:00,42.1,42.13,42.09,42.1,22501.0,41.2137,41.243,41.2039,41.2137,22501.0
2018-06-20 14:45:00,42.09,42.13,42.09,42.1,9824.0,41.2039,41.243,41.2039,41.2137,9824.0
2018-06-20 14:50:00,42.11,42.14,42.1,42.13,20739.0,41.2235,41.2528,41.2137,41.243,20739.0
2018-06-20 14:55:00,42.14,42.17,42.1,42.14,48521.0,41.2528,41.2822,41.2137,41.2528,48521.0
2018-06-20 15:00:00,42.14,42.14,42.08,42.09,52650.0,41.2528,41.2528,41.1941,41.2039,52650.0
2018-06-20 15:05:00,42.09,42.12,42.07,42.11,28485.0,41.2039,41.2332,41.1843,41.2235,28485.0
2018-06-20 15:10:00,42.11,42.17,42.11,42.17,20709.0,41.2235,41.2822,41.2235,41.2822,20709.0
2018-06-20 15:15:00,42.16,42.18,42.1,42.12,22738.0,41.2724,41.292,41.2137,41.2332,22738.0
2018-06-20 15:20:00,42.12,42.15,42.06,42.07,43887.0,41.2332,41.2626,41.1745,41.1843,43887.0
2018-06-20 15:25:00,42.06,42.08,42.05,42.05,28858.0,41.1745,41.1941,41.1647,41.1647,28858.0
2018-06-20 15:30:00,42.05,42.08,42.02,42.04,49503.0,41.1647,41.1941,41.1354,41.1549,49503.0
2018-06-20 15:35:00,42.05,42.07,42.03,42.07,57112.0,41.1647,41.1843,41.1451,41.1843,57112.0
2018-06-20 15:40:00,42.07,42.07,42.0,42.03,99224.0,41.1843,41.1843,41.1158,41.1451,99224.0
2018-06-20 15:45:00,42.02,42.02,42.0,42.01,50779.0,41.1354,41.1354,41.1158,41.1256,50779.0
2018-06-20 15:50:00,42.02,42.02,41.91,42.0,151864.0,41.1354,41.1354,41.0277,41.1158,151864.0
2018-06-20 15:55:00,42.0,42.04,41.99,42.04,318098.0,41.1158,41.1549,41.106,41.1549,318098.0
2018-06-21 09:30:00,42.03,42.1,41.88,41.91,173228.0,41.1451,41.2137,40.9983,41.0277,173228.0
2018-06-21 09:35:00,41.91,42.18,41.91,42.09,31303.0,41.0277,41.292,41.0277,41.2039,31303.0
2018-06-21 09:40:00,42.11,42.31,42.1,42.27,65099.0,41.2235,41.4192,41.2137,41.3801,65099.0
2018-06-21 09:45:00,42.27,42.5,42.26,42.45,120790.0,41.3801,41.6052,41.3703,41.5563,120790.0
2018-06-21 09:50:00,42.44,42.47,42.2,42.27,32602.0,41.5465,41.5759,41.3116,41.3801,32602.0
2018-06-21 09:55:00,42.28,42.36,42.2,42.22,79370.0,41.3899,41.4682,41.3116,41.3311,79370.0
2018-06-21 10:00:00,42.21,42.22,42.04,42.13,56047.0,41.3214,41.3311,41.1549,41.243,56047.0
2018-06-21 10:05:00,42.13,42.13,42.04,42.06,47012.0,41.243,41.243,41.1549,41.1745,47012.0
2018-06-21 10:10:00,42.06,42.16,41.98,42.01,62242.0,41.1745,41.2724,41.0962,41.1256,62242.0
2018-06-21 10:15:00,42.02,42.04,41.81,41.81,75905.0,41.1354,41.1549,40.9298,40.9298,75905.0
2018-06-21 10:20:00,41.81,41.82,41.67,41.79,61696.0,40.9298,40.9396,40.7927,40.9102,61696.0
2018-06-21 10:25:00,41.8,41.82,41.71,41.75,24217.0,40.92,40.9396,40.8319,40.871,24217.0
2018-06-21 10:30:00,41.76,41.78,41.67,41.73,67956.0,40.8808,40.9004,40.7927,40.8515,67956.0
2018-06-21 10:35:00,41.73,41.78,41.61,41.68,175723.0,40.8515,40.9004,40.734,40.8025,175723.0
2018-06-21 10:40:00,41.69,41.77,41.65,41.74,44737.0,40.8123,40.8906,40.7731,40.8612,44737.0
2018-06-21 10:45:00,41.72,41.74,41.66,41.69,26455.0,40.8417,40.8612,40.7829,40.8123,26455.0
2018-06-21 10:50:00,41.69,41.71,41.65,41.68,30501.0,40.8123,40.8319,40.7731,40.8025,30501.0
2018-06-21 10:55:00,41.69,41.72,41.65,41.68,28675.0,40.8123,40.8417,40.7731,40.8025,28675.0
2018-06-21 11:00:00,41.68,41.78,41.64,41.76,53528.0,40.8025,40.9004,40.7634,40.8808,53528.0
2018-06-21 11:05:00,41.77,41.77,41.63,41.69,99897.0,40.8906,40.8906,40.7536,40.8123,99897.0
2018-06-21 11:10:00,41.7,41.75,41.67,41.73,37229.0,40.8221,40.871,40.7927,40.8515,37229.0
2018-06-21 11:15:00,41.73,41.85,41.73,41.85,63956.0,40.8515,40.9689,40.8515,40.9689,63956.0
2018-06-21 11:20:00,41.84,41.88,41.81,41.87,37632.0,40.9591,40.9983,40.9298,40.9885,37632.0
2018-06-21 11:25:00,41.86,41.89,41.75,41.77,61704.0,40.9787,41.0081,40.871,40.8906,61704.0
2018-06-21 11:30:00,41.78,41.91,41.78,41.87,81709.0,40.9004,41.0277,40.9004,40.9885,81709.0
2018-06-21 11:35:00,41.88,41.91,41.8,41.85,104184.0,40.9983,41.0277,40.92,40.9689,104184.0
2018-06-21 11:40:00,41.86,41.98,41.82,41.96,61076.0,40.9787,41.0962,40.9396,41.0766,61076.0
2018-06-21 11:45:00,41.97,42.04,41.97,42.0,83305.0,41.0864,41.1549,41.0864,41.1158,83305.0
2018-06-21 11:50:00,42.01,42.04,41.91,41.96,28104.0,41.1256,41.1549,41.0277,41.0766,28104.0
2018-06-21 11:55:00,41.96,42.03,41.95,42.01,48512.0,41.0766,41.1451,41.0668,41.1256,48512.0
2018-06-21 12:00:00,42.01,42.03,41.98,42.0,29852.0,41.1256,41.1451,41.0962,41.1158,29852.0
2018-06-21 12:05:00,41.99,41.99,41.88,41.93,53799.0,41.106,41.106,40.9983,41.0472,53799.0
2018-06-21 12:10:00,41.93,41.95,41.88,41.94,15171.0,41.0472,41.0668,40.9983,41.057,15171.0
2018-06-21 12:15:00,41.95,41.99,41.91,41.99,13647.0,41.0668,41.106,41.0277,41.106,13647.0
2018-06-21 12:20:00,41.99,42.05,41.97,41.98,27810.0,41.106,41.1647,41.0864,41.0962,27810.0
2018-06-21 12:25:00,41.97,42.03,41.96,42.02,43591.0,41.0864,41.1451,41.0766,41.1354,43591.0
2018-06-21 12:30:00,42.02,42.04,41.98,42.0,19477.0,41.1354,41.1549,41.0962,41.1158,19477.0
2018-06-21 12:35:00,42.0,42.01,41.97,42.01,17312.0,41.1158,41.1256,41.0864,41.1256,17312.0
2018-06-21 12:40:00,42.0,42.09,42.0,42.09,21610.0,41.1158,41.2039,41.1158,41.2039,21610.0
2018-06-21 12:45:00,42.09,42.24,42.08,42.24,54429.0,41.2039,41.3507,41.1941,41.3507,54429.0
2018-06-21 12:50:00,42.24,42.27,42.19,42.2,39854.0,41.3507,41.3801,41.3018,41.3116,39854.0
2018-06-21 12:55:00,42.19,42.24,42.12,42.16,15503.0,41.3018,41.3507,41.2332,41.2724,15503.0
2018-06-21 13:00:00,42.16,42.17,42.1,42.13,26054.0,41.2724,41.2822,41.2137,41.243,26054.0
2018-06-21 13:05:00,42.13,42.14,42.09,42.12,16299.0,41.243,41.2528,41.2039,41.2332,16299.0
2018-06-21 13:10:00,42.12,42.13,42.09,42.11,23405.0,41.2332,41.243,41.2039,41.2235,23405.0
2018-06-21 13:15:00,42.11,42.14,42.1,42.13,16272.0,41.2235,41.2528,41.2137,41.243,16272.0
2018-06-21 13:20:00,42.12,42.16,42.1,42.16,10959.0,41.2332,41.2724,41.2137,41.2724,10959.0
2018-06-21 13:25:00,42.16,42.16,42.09,42.13,12549.0,41.2724,41.2724,41.2039,41.243,12549.0
2018-06-21 13:30:00,42.13,42.14,42.07,42.1,8916.0,41.243,41.2528,41.1843,41.2137,8916.0
2018-06-21 13:35:00,42.11,42.14,42.07,42.07,10285.0,41.2235,41.2528,41.1843,41.1843,10285.0
2018-06-21 13:40:00,42.08,42.13,42.07,42.11,15824.0,41.1941,41.243,41.1843,41.2235,15824.0
2018-06-21 13:45:00,42.11,42.13,42.1,42.12,12979.0,41.2235,41.243,41.2137,41.2332,12979.0
2018-06-21 13:50:00,42.12,42.13,42.08,42.11,11668.0,41.2332,41.243,41.1941,41.2235,11668.0
2018-06-21 13:55:00,42.11,42.12,42.09,42.11,28741.0,41.2235,41.2332,41.2039,41.2235,28741.0
2018-06-21 14:00:00,42.12,42.13,42.05,42.05,15118.0,41.2332,41.243,41.1647,41.1647,15118.0
2018-06-21 14:05:00,42.05,42.1,42.03,42.1,18799.0,41.1647,41.2137,41.1451,41.2137,18799.0
2018-06-21 14:10:00,42.09,42.1,42.08,42.1,9415.0,41.2039,41.2137,41.1941,41.2137,9415.0
2018-06-21 14:15:00,42.09,42.14,42.08,42.09,23458.0,41.2039,41.2528,41.1941,41.2039,23458.0
2018-06-21 14:20:00,42.09,42.11,42.05,42.07,21552.0,41.2039,41.2235,41.1647,41.1843,21552.0
2018-06-21 14:25:00,42.07,42.08,42.04,42.05,15440.0,41.1843,41.1941,41.1549,41.1647,15440.0
2018-06-21 14:30:00,42.05,42.06,41.97,41.97,23365.0,41.1647,41.1745,41.0864,41.0864,23365.0
2018-06-21 14:35:00,41.97,41.99,41.94,41.96,20571.0,41.0864,41.106,41.057,41.0766,20571.0
2018-06-21 14:40:00,41.97,41.97,41.94,41.95,9269.0,41.0864,41.0864,41.057,41.0668,9269.0
2018-06-21 14:45:00,41.95,41.95,41.88,41.92,46966.0,41.0668,41.0668,40.9983,41.0375,46966.0
2018-06-21 14:50:00,41.91,41.92,41.89,41.89,15755.0,41.0277,41.0375,41.0081,41.0081,15755.0
2018-06-21 14:55:00,41.89,41.92,41.85,41.86,21030.0,41.0081,41.0375,40.9689,40.9787,21030.0
2018-06-21 15:00:00,41.85,41.86,41.83,41.83,14439.0,40.9689,40.9787,40.9494,40.9494,14439.0
2018-06-21 15:05:00,41.83,41.87,41.81,41.86,18805.0,40.9494,40.9885,40.9298,40.9787,18805.0
2018-06-21 15:10:00,41.85,41.85,41.78,41.8,70862.0,40.9689,40.9689,40.9004,40.92,70862.0
2018-06-21 15:15:00,41.8,41.8,41.75,41.79,40314.0,40.92,40.92,40.871,40.9102,40314.0
2018-06-21 15:20:00,41.78,41.83,41.68,41.82,56258.0,40.9004,40.9494,40.8025,40.9396,56258.0
2018-06-21 15:25:00,41.81,41.86,41.79,41.84,27732.0,40.9298,40.9787,40.9102,40.9591,27732.0
2018-06-21 15:30:00,41.82,41.82,41.69,41.69,70766.0,40.9396,40.9396,40.8123,40.8123,70766.0
2018-06-21 15:35:00,41.69,41.71,41.63,41.7,88304.0,40.8123,40.8319,40.7536,40.8221,88304.0
2018-06-21 15:40:00,41.7,41.7,41.51,41.53,149735.0,40.8221,40.8221,40.6361,40.6557,149735.0
2018-06-21 15:45:00,41.53,41.57,41.51,41.53,124337.0,40.6557,40.6948,40.6361,40.6557,124337.0
2018-06-21 15:50:00,41.53,41.58,41.5,41.52,269128.0,40.6557,40.7046,40.6263,40.6459,269128.0
2018-06-21 15:55:00,41.52,41.57,41.37,41.5,639196.0,40.6459,40.6948,40.499,40.6263,639196.0
2018-06-22 09:30:00,41.46,42.13,41.44,42.12,296816.0,40.5871,41.243,40.5676,41.2332,296816.0
2018-06-22 09:35:00,42.12,42.2,42.0,42.03,120629.0,41.2332,41.3116,41.1158,41.1451,120629.0
2018-06-22 09:40:00,42.05,42.41,42.03,42.1,179619.0,41.1647,41.5171,41.1451,41.2137,179619.0
2018-06-22 09:45:00,42.11,42.21,42.0,42.02,68018.0,41.2235,41.3214,41.1158,41.1354,68018.0
2018-06-22 09:50:00,42.02,42.02,41.82,41.83,83173.0,41.1354,41.1354,40.9396,40.9494,83173.0
2018-06-22 09:55:00,41.81,41.96,41.76,41.8,42031.0,40.9298,41.0766,40.8808,40.92,42031.0
2018-06-22 10:00:00,41.78,42.13,41.7,42.03,239495.0,40.9004,41.243,40.8221,41.1451,239495.0
2018-06-22 10:05:00,42.03,42.1,41.92,42.08,31538.0,41.1451,41.2137,41.0375,41.1941,31538.0
2018-06-22 10:10:00,42.08,42.22,42.05,42.21,46725.0,41.1941,41.3311,41.1647,41.3214,46725.0
2018-06-22 10:15:00,42.2,42.22,42.07,42.11,58060.0,41.3116,41.3311,41.1843,41.2235,58060.0
2018-06-22 10:20:00,42.11,42.12,42.03,42.03,32386.0,41.2235,41.2332,41.1451,41.1451,32386.0
2018-06-22 10:25:00,42.04,42.04,41.87,41.91,66415.0,41.1549,41.1549,40.9885,41.0277,66415.0
2018-06-22 10:30:00,41.93,41.93,41.86,41.91,26506.0,41.0472,41.0472,40.9787,41.0277,26506.0
2018-06-22 10:35:00,41.91,41.92,41.7,41.7,98566.0,41.0277,41.0375,40.8221,40.8221,98566.0
2018-06-22 10:40:00,41.69,41.74,41.5,41.55,89312.0,40.8123,40.8612,40.6263,40.6752,89312.0
2018-06-22 10:45:00,41.56,41.56,41.4,41.42,140093.0,40.685,40.685,40.5284,40.548,140093.0
2018-06-22 10:50:00,41.41,41.47,41.36,41.37,84706.0,40.5382,40.5969,40.4892,40.499,84706.0
2018-06-22 10:55:00,41.37,41.52,41.35,41.52,75530.0,40.499,40.6459,40.4795,40.6459,75530.0
2018-06-22 11:00:00,41.52,41.52,41.38,41.42,53297.0,40.6459,40.6459,40.5088,40.548,53297.0
2018-06-22 11:05:00,41.41,41.44,41.33,41.41,64804.0,40.5382,40.5676,40.4599,40.5382,64804.0
2018-06-22 11:10:00,41.41,41.46,41.39,41.42,43182.0,40.5382,40.5871,40.5186,40.548,43182.0
2018-06-22 11:15:00,41.41,41.42,41.24,41.25,68268.0,40.5382,40.548,40.3718,40.3816,68268.0
2018-06-22 11:20:00,41.25,41.4,41.22,41.34,47002.0,40.3816,40.5284,40.3522,40.4697,47002.0
2018-06-22 11:25:00,41.34,41.5,41.33,41.46,49993.0,40.4697,40.6263,40.4599,40.5871,49993.0
2018-06-22 11:30:00,41.47,41.51,41.41,41.43,41235.0,40.5969,40.6361,40.5382,40.5578,41235.0
2018-06-22 11:35:00,41.44,41.5,41.42,41.5,33395.0,40.5676,40.6263,40.548,40.6263,33395.0
2018-06-22 11:40:00,41.51,41.53,41.45,41.46,27415.0,40.6361,40.6557,40.5774,40.5871,27415.0
2018-06-22 11:45:00,41.46,41.49,41.42,41.47,26553.0,40.5871,40.6165,40.548,40.5969,26553.0
2018-06-22 11:50:00,41.47,41.48,41.41,41.42,25771.0,40.5969,40.6067,40.5382,40.548,25771.0
2018-06-22 11:55:00,41.43,41.45,41.35,41.35,38748.0,40.5578,40.5774,40.4795,40.4795,38748.0
2018-06-22 12:00:00,41.35,41.36,41.26,41.35,26824.0,40.4795,40.4892,40.3914,40.4795,26824.0
2018-06-22 12:05:00,41.35,41.39,41.33,41.35,21043.0,40.4795,40.5186,40.4599,40.4795,21043.0
2018-06-22 12:10:00,41.33,41.34,41.25,41.27,45043.0,40.4599,40.4697,40.3816,40.4011,45043.0
2018-06-22 12:15:00,41.28,41.29,41.2,41.2,40821.0,40.4109,40.4207,40.3326,40.3326,40821.0
2018-06-22 12:20:00,41.2,41.26,41.2,41.25,20981.0,40.3326,40.3914,40.3326,40.3816,20981.0
2018-06-22 12:25:00,41.25,41.27,41.2,41.22,96531.0,40.3816,40.4011,40.3326,40.3522,96531.0
2018-06-22 12:30:00,41.21,41.23,41.15,41.17,36918.0,40.3424,40.362,40.2837,40.3032,36918.0
2018-06-22 12:35:00,41.17,41.19,41.17,41.17,10027.0,40.3032,40.3228,40.3032,40.3032,10027.0
2018-06-22 12:40:00,41.17,41.18,41.05,41.05,62342.0,40.3032,40.313,40.1858,40.1858,62342.0
2018-06-22 12:45:00,41.05,41.07,41.02,41.03,52050.0,40.1858,40.2054,40.1564,40.1662,52050.0
2018-06-22 12:50:00,41.03,41.07,41.02,41.06,17343.0,40.1662,40.2054,40.1564,40.1956,17343.0
2018-06-22 12:55:00,41.06,41.11,41.05,41.1,49179.0,40.1956,40.2445,40.1858,40.2347,49179.0
2018-06-22 13:00:00,41.09,41.14,41.04,41.09,73040.0,40.2249,40.2739,40.176,40.2249,73040.0
2018-06-22 13:05:00,41.09,41.13,41.08,41.12,33726.0,40.2249,40.2641,40.2151,40.2543,33726.0
2018-06-22 13:10:00,41.13,41.13,41.06,41.11,48766.0,40.2641,40.2641,40.1956,40.2445,48766.0
2018-06-22 13:15:00,41.12,41.15,41.08,41.08,37697.0,40.2543,40.2837,40.2151,40.2151,37697.0
2018-06-22 13:20:00,41.08,41.18,41.07,41.17,55200.0,40.2151,40.313,40.2054,40.3032,55200.0
2018-06-22 13:25:00,41.16,41.19,41.12,41.18,16731.0,40.2935,40.3228,40.2543,40.313,16731.0
2018-06-22 13:30:00,41.18,41.21,41.15,41.21,47549.0,40.313,40.3424,40.2837,40.3424,47549.0
2018-06-22 13:35:00,41.21,41.32,41.2,41.32,39092.0,40.3424,40.4501,40.3326,40.4501,39092.0
2018-06-22 13:40:00,41.31,41.4,41.31,41.39,43818.0,40.4403,40.5284,40.4403,40.5186,43818.0
2018-06-22 13:45:00,41.38,41.39,41.31,41.32,36805.0,40.5088,40.5186,40.4403,40.4501,36805.0
2018-06-22 13:50:00,41.33,41.35,41.29,41.3,23090.0,40.4599,40.4795,40.4207,40.4305,23090.0
2018-06-22 13:55:00,41.3,41.3,41.25,41.25,18734.0,40.4305,40.4305,40.3816,40.3816,18734.0
2018-06-22 14:00:00,41.25,41.32,41.23,41.32,27470.0,40.3816,40.4501,40.362,40.4501,27470.0
2018-06-22 14:05:00,41.32,41.32,41.22,41.23,28860.0,40.4501,40.4501,40.3522,40.362,28860.0
2018-06-22 14:10:00,41.24,41.27,41.22,41.27,67959.0,40.3718,40.4011,40.3522,40.4011,67959.0
2018-06-22 14:15:00,41.27,41.34,41.23,41.33,38020.0,40.4011,40.4697,40.362,40.4599,38020.0
2018-06-22 14:20:00,41.33,41.34,41.29,41.31,30980.0,40.4599,40.4697,40.4207,40.4403,30980.0
2018-06-22 14:25:00,41.32,41.34,41.31,41.32,16674.0,40.4501,40.4697,40.4403,40.4501,16674.0
2018-06-22 14:30:00,41.32,41.36,41.32,41.34,31473.0,40.4501,40.4892,40.4501,40.4697,31473.0
2018-06-22 14:35:00,41.35,41.45,41.35,41.42,33305.0,40.4795,40.5774,40.4795,40.548,33305.0
2018-06-22 14:40:00,41.44,41.48,41.43,41.46,39669.0,40.5676,40.6067,40.5578,40.5871,39669.0
2018-06-22 14:45:00,41.46,41.47,41.41,41.43,29518.0,40.5871,40.5969,40.5382,40.5578,29518.0
2018-06-22 14:50:00,41.42,41.44,41.42,41.43,25368.0,40.548,40.5676,40.548,40.5578,25368.0
2018-06-22 14:55:00,41.43,41.48,41.43,41.47,18025.0,40.5578,40.6067,40.5578,40.5969,18025.0
2018-06-22 15:00:00,41.48,41.48,41.45,41.46,45950.0,40.6067,40.6067,40.5774,40.5871,45950.0
2018-06-22 15:05:00,41.46,41.47,41.44,41.45,29449.0,40.5871,40.5969,40.5676,40.5774,29449.0
2018-06-22 15:10:00,41.45,41.47,41.44,41.47,26653.0,40.5774,40.5969,40.5676,40.5969,26653.0
2018-06-22 15:15:00,41.48,41.5,41.47,41.48,41747.0,40.6067,40.6263,40.5969,40.6067,41747.0
2018-06-22 15:20:00,41.48,41.48,41.45,41.46,28778.0,40.6067,40.6067,40.5774,40.5871,28778.0
2018-06-22 15:25:00,41.46,41.48,41.43,41.44,29989.0,40.5871,40.6067,40.5578,40.5676,29989.0
2018-06-22 15:30:00,41.43,41.47,41.43,41.45,32063.0,40.5578,40.5969,40.5578,40.5774,32063.0
2018-06-22 15:35:00,41.46,41.47,41.4,41.42,53688.0,40.5871,40.5969,40.5284,40.548,53688.0
2018-06-22 15:40:00,41.42,41.47,41.42,41.46,69761.0,40.548,40.5969,40.548,40.5871,69761.0
2018-06-22 15:45:00,41.46,41.48,41.44,41.45,113209.0,40.5871,40.6067,40.5676,40.5774,113209.0
2018-06-22 15:50:00,41.45,41.46,41.33,41.34,226196.0,40.5774,40.5871,40.4599,40.4697,226196.0
2018-06-22 15:55:00,41.34,41.35,41.25,41.29,506481.0,40.4697,40.4795,40.3816,40.4207,506481.0
2018-06-25 09:30:00,41.09,41.27,40.91,40.99,176107.0,40.2249,40.4011,40.0487,40.127,176107.0
2018-06-25 09:35:00,41.02,41.16,40.89,40.92,79259.0,40.1564,40.2935,40.0291,40.0585,79259.0
2018-06-25 09:40:00,40.93,41.02,40.72,40.73,96771.0,40.0683,40.1564,39.8627,39.8725,96771.0
2018-06-25 09:45:00,40.73,40.81,40.55,40.64,89179.0,39.8725,39.9508,39.6963,39.7844,89179.0
2018-06-25 09:50:00,40.63,40.64,40.55,40.59,43344.0,39.7746,39.7844,39.6963,39.7355,43344.0
2018-06-25 09:55:00,40.61,40.61,40.5,40.54,58863.0,39.755,39.755,39.6474,39.6865,58863.0
2018-06-25 10:00:00,40.52,40.56,40.34,40.36,92307.0,39.6669,39.7061,39.4907,39.5103,92307.0
2018-06-25 10:05:00,40.36,40.39,40.28,40.36,79632.0,39.5103,39.5397,39.432,39.5103,79632.0
2018-06-25 10:10:00,40.34,40.43,40.31,40.34,41739.0,39.4907,39.5788,39.4614,39.4907,41739.0
2018-06-25 10:15:00,40.34,40.36,40.27,40.3,57600.0,39.4907,39.5103,39.4222,39.4516,57600.0
2018-06-25 10:20:00,40.31,40.41,40.26,40.36,44412.0,39.4614,39.5592,39.4124,39.5103,44412.0
2018-06-25 10:25:00,40.37,40.37,40.21,40.29,49757.0,39.5201,39.5201,39.3635,39.4418,49757.0
2018-06-25 10:30:00,40.29,40.31,40.23,40.27,33873.0,39.4418,39.4614,39.383,39.4222,33873.0
2018-06-25 10:35:00,40.29,40.33,40.17,40.22,59396.0,39.4418,39.4809,39.3243,39.3732,59396.0
2018-06-25 10:40:00,40.22,40.31,40.2,40.26,71566.0,39.3732,39.4614,39.3537,39.4124,71566.0
2018-06-25 10:45:00,40.26,40.29,40.06,40.15,104941.0,39.4124,39.4418,39.2166,39.3047,104941.0
2018-06-25 10:50:00,40.15,40.24,40.12,40.2,94029.0,39.3047,39.3928,39.2754,39.3537,94029.0
2018-06-25 10:55:00,40.17,40.2,40.08,40.1,26800.0,39.3243,39.3537,39.2362,39.2558,26800.0
2018-06-25 11:00:00,40.09,40.16,40.02,40.03,43024.0,39.246,39.3145,39.1775,39.1872,43024.0
2018-06-25 11:05:00,40.03,40.04,39.91,39.97,142206.0,39.1872,39.197,39.0698,39.1285,142206.0
2018-06-25 11:10:00,39.97,39.99,39.91,39.93,69576.0,39.1285,39.1481,39.0698,39.0894,69576.0
2018-06-25 11:15:00,39.93,39.97,39.83,39.84,97551.0,39.0894,39.1285,38.9915,39.0012,97551.0
2018-06-25 11:20:00,39.83,39.87,39.67,39.67,104306.0,38.9915,39.0306,38.8348,38.8348,104306.0
2018-06-25 11:25:00,39.68,39.76,39.66,39.69,103832.0,38.8446,38.9229,38.825,38.8544,103832.0
2018-06-25 11:30:00,39.69,39.86,39.68,39.81,84001.0,38.8544,39.0208,38.8446,38.9719,84001.0
2018-06-25 11:35:00,39.83,39.87,39.76,39.76,71511.0,38.9915,39.0306,38.9229,38.9229,71511.0
2018-06-25 11:40:00,39.76,39.83,39.74,39.8,58890.0,38.9229,38.9915,38.9034,38.9621,58890.0
2018-06-25 11:45:00,39.8,39.93,39.79,39.93,70680.0,38.9621,39.0894,38.9523,39.0894,70680.0
2018-06-25 11:50:00,39.92,39.98,39.88,39.91,29511.0,39.0796,39.1383,39.0404,39.0698,29511.0
2018-06-25 11:55:00,39.91,40.02,39.91,39.91,40683.0,39.0698,39.1775,39.0698,39.0698,40683.0
2018-06-25 12:00:00,39.89,39.91,39.8,39.81,56136.0,39.0502,39.0698,38.9621,38.9719,56136.0
2018-06-25 12:05:00,39.82,39.83,39.66,39.7,77714.0,38.9817,38.9915,38.825,38.8642,77714.0
2018-06-25 12:10:00,39.7,39.7,39.6,39.64,63157.0,38.8642,38.8642,38.7663,38.8055,63157.0
2018-06-25 12:15:00,39.64,39.72,39.62,39.68,34733.0,38.8055,38.8838,38.7859,38.8446,34733.0
2018-06-25 12:20:00,39.68,39.81,39.66,39.81,46089.0,38.8446,38.9719,38.825,38.9719,46089.0
2018-06-25 12:25:00,39.82,39.84,39.77,39.79,34878.0,38.9817,39.0012,38.9327,38.9523,34878.0
2018-06-25 12:30:00,39.79,39.89,39.76,39.89,36830.0,38.9523,39.0502,38.9229,39.0502,36830.0
2018-06-25 12:35:00,39.9,39.9,39.8,39.81,34338.0,39.06,39.06,38.9621,38.9719,34338.0
2018-06-25 12:40:00,39.81,39.9,39.81,39.9,27824.0,38.9719,39.06,38.9719,39.06,27824.0
2018-06-25 12:45:00,39.89,39.93,39.83,39.93,64372.0,39.0502,39.0894,38.9915,39.0894,64372.0
2018-06-25 12:50:00,39.93,40.0,39.88,39.97,50842.0,39.0894,39.1579,39.0404,39.1285,50842.0
2018-06-25 12:55:00,39.97,39.98,39.84,39.93,49886.0,39.1285,39.1383,39.0012,39.0894,49886.0
2018-06-25 13:00:00,39.93,39.94,39.81,39.82,29164.0,39.0894,39.0991,38.9719,38.9817,29164.0
2018-06-25 13:05:00,39.82,39.9,39.82,39.87,44394.0,38.9817,39.06,38.9817,39.0306,44394.0
2018-06-25 13:10:00,39.89,39.89,39.81,39.84,18006.0,39.0502,39.0502,38.9719,39.0012,18006.0
2018-06-25 13:15:00,39.83,39.88,39.79,39.86,29827.0,38.9915,39.0404,38.9523,39.0208,29827.0
2018-06-25 13:20:00,39.85,39.9,39.79,39.8,28976.0,39.011,39.06,38.9523,38.9621,28976.0
2018-06-25 13:25:00,39.79,39.88,39.79,39.85,25219.0,38.9523,39.0404,38.9523,39.011,25219.0
2018-06-25 13:30:00,39.85,39.97,39.84,39.95,26729.0,39.011,39.1285,39.0012,39.1089,26729.0
2018-06-25 13:35:00,39.95,39.95,39.85,39.86,20694.0,39.1089,39.1089,39.011,39.0208,20694.0
2018-06-25 13:40:00,39.85,39.91,39.85,39.91,28323.0,39.011,39.0698,39.011,39.0698,28323.0
2018-06-25 13:45:00,39.91,39.93,39.77,39.79,29797.0,39.0698,39.0894,38.9327,38.9523,29797.0
2018-06-25 13:50:00,39.79,39.83,39.76,39.78,41135.0,38.9523,38.9915,38.9229,38.9425,41135.0
2018-06-25 13:55:00,39.79,39.82,39.73,39.75,65214.0,38.9523,38.9817,38.8936,38.9131,65214.0
2018-06-25 14:00:00,39.75,39.76,39.7,39.71,56138.0,38.9131,38.9229,38.8642,38.874,56138.0
2018-06-25 14:05:00,39.71,39.73,39.65,39.65,43516.0,38.874,38.8936,38.8152,38.8152,43516.0
2018-06-25 14:10:00,39.65,39.67,39.6,39.63,32244.0,38.8152,38.8348,38.7663,38.7957,32244.0
2018-06-25 14:15:00,39.62,39.63,39.56,39.57,50884.0,38.7859,38.7957,38.7271,38.7369,50884.0
2018-06-25 14:20:00,39.57,39.61,39.56,39.56,33807.0,38.7369,38.7761,38.7271,38.7271,33807.0
2018-06-25 14:25:00,39.56,39.57,39.51,39.55,45315.0,38.7271,38.7369,38.6782,38.7174,45315.0
2018-06-25 14:30:00,39.55,39.56,39.46,39.46,62463.0,38.7174,38.7271,38.6293,38.6293,62463.0
2018-06-25 14:35:00,39.46,39.47,39.32,39.33,97834.0,38.6293,38.639,38.4922,38.502,97834.0
2018-06-25 14:40:00,39.34,39.37,39.29,39.36,43193.0,38.5118,38.5411,38.4628,38.5314,43193.0
2018-06-25 14:45:00,39.35,39.35,39.31,39.34,36838.0,38.5216,38.5216,38.4824,38.5118,36838.0
2018-06-25 14:50:00,39.34,39.36,39.31,39.34,75214.0,38.5118,38.5314,38.4824,38.5118,75214.0
2018-06-25 14:55:00,39.34,39.41,39.32,39.33,62595.0,38.5118,38.5803,38.4922,38.502,62595.0
2018-06-25 15:00:00,39.32,39.42,39.32,39.39,50116.0,38.4922,38.5901,38.4922,38.5607,50116.0
2018-06-25 15:05:00,39.39,39.43,39.37,39.42,51724.0,38.5607,38.5999,38.5411,38.5901,51724.0
2018-06-25 15:10:00,39.43,39.48,39.41,39.44,65315.0,38.5999,38.6488,38.5803,38.6097,65315.0
2018-06-25 15:15:00,39.43,39.5,39.41,39.5,62808.0,38.5999,38.6684,38.5803,38.6684,62808.0
2018-06-25 15:20:00,39.49,39.61,39.49,39.59,65989.0,38.6586,38.7761,38.6586,38.7565,65989.0
2018-06-25 15:25:00,39.59,39.61,39.57,39.59,77006.0,38.7565,38.7761,38.7369,38.7565,77006.0
2018-06-25 15:30:00,39.59,39.62,39.54,39.6,118238.0,38.7565,38.7859,38.7076,38.7663,118238.0
2018-06-25 15:35:00,39.6,39.78,39.58,39.74,145304.0,38.7663,38.9425,38.7467,38.9034,145304.0
2018-06-25 15:40:00,39.75,39.81,39.66,39.68,157074.0,38.9131,38.9719,38.825,38.8446,157074.0
2018-06-25 15:45:00,39.69,39.71,39.55,39.55,323119.0,38.8544,38.874,38.7174,38.7174,323119.0
2018-06-25 15:50:00,39.55,39.71,39.55,39.69,322087.0,38.7174,38.874,38.7174,38.8544,322087.0
2018-06-25 15:55:00,39.69,39.79,39.55,39.68,769406.0,38.8544,38.9523,38.7174,38.8446,769406.0
2018-06-26 09:30:00,39.87,39.96,39.65,39.73,131168.0,39.0306,39.1187,38.8152,38.8936,131168.0
2018-06-26 09:35:00,39.75,39.83,39.43,39.52,70497.0,38.9131,38.9915,38.5999,38.688,70497.0
2018-06-26 09:40:00,39.51,39.69,39.48,39.5,48144.0,38.6782,38.8544,38.6488,38.6684,48144.0
2018-06-26 09:45:00,39.51,39.55,39.34,39.41,46270.0,38.6782,38.7174,38.5118,38.5803,46270.0
2018-06-26 09:50:00,39.41,39.56,39.38,39.5,30160.0,38.5803,38.7271,38.5509,38.6684,30160.0
2018-06-26 09:55:00,39.5,39.54,39.45,39.47,29928.0,38.6684,38.7076,38.6195,38.639,29928.0
2018-06-26 10:00:00,39.47,39.62,39.45,39.47,42257.0,38.639,38.7859,38.6195,38.639,42257.0
2018-06-26 10:05:00,39.46,39.46,39.17,39.19,106663.0,38.6293,38.6293,38.3454,38.3649,106663.0
2018-06-26 10:10:00,39.19,39.31,39.12,39.28,62248.0,38.3649,38.4824,38.2964,38.453,62248.0
2018-06-26 10:15:00,39.27,39.35,39.16,39.24,56563.0,38.4433,38.5216,38.3356,38.4139,56563.0
2018-06-26 10:20:00,39.24,39.27,39.15,39.18,52457.0,38.4139,38.4433,38.3258,38.3551,52457.0
2018-06-26 10:25:00,39.17,39.26,39.12,39.12,32382.0,38.3454,38.4335,38.2964,38.2964,32382.0
2018-06-26 10:30:00,39.13,39.35,39.13,39.31,53315.0,38.3062,38.5216,38.3062,38.4824,53315.0
2018-06-26 10:35:00,39.32,39.35,39.22,39.29,45394.0,38.4922,38.5216,38.3943,38.4628,45394.0
2018-06-26 10:40:00,39.29,39.41,39.26,39.41,119952.0,38.4628,38.5803,38.4335,38.5803,119952.0
2018-06-26 10:45:00,39.41,39.42,39.25,39.34,58960.0,38.5803,38.5901,38.4237,38.5118,58960.0
2018-06-26 10:50:00,39.35,39.41,39.3,39.32,21199.0,38.5216,38.5803,38.4726,38.4922,21199.0
2018-06-26 10:55:00,39.32,39.38,39.27,39.31,56892.0,38.4922,38.5509,38.4433,38.4824,56892.0
2018-06-26 11:00:00,39.31,39.37,39.28,39.36,21587.0,38.4824,38.5411,38.453,38.5314,21587.0
2018-06-26 11:05:00,39.36,39.37,39.35,39.37,24072.0,38.5314,38.5411,38.5216,38.5411,24072.0
2018-06-26 11:10:00,39.37,39.47,39.37,39.47,86196.0,38.5411,38.639,38.5411,38.639,86196.0
2018-06-26 11:15:00,39.46,39.46,39.4,39.41,39370.0,38.6293,38.6293,38.5705,38.5803,39370.0
2018-06-26 11:20:00,39.41,39.43,39.4,39.43,18467.0,38.5803,38.5999,38.5705,38.5999,18467.0
2018-06-26 11:25:00,39.43,39.49,39.42,39.44,38832.0,38.5999,38.6586,38.5901,38.6097,38832.0
2018-06-26 11:30:00,39.44,39.44,39.28,39.31,397083.0,38.6097,38.6097,38.453,38.4824,397083.0
2018-06-26 11:35:00,39.31,39.37,39.31,39.35,18045.0,38.4824,38.5411,38.4824,38.5216,18045.0
2018-06-26 11:40:00,39.35,39.43,39.29,39.29,17278.0,38.5216,38.5999,38.4628,38.4628,17278.0
2018-06-26 11:45:00,39.29,39.34,39.27,39.29,13954.0,38.4628,38.5118,38.4433,38.4628,13954.0
2018-06-26 11:50:00,39.28,39.41,39.27,39.37,54990.0,38.453,38.5803,38.4433,38.5411,54990.0
2018-06-26 11:55:00,39.37,39.43,39.36,39.43,19399.0,38.5411,38.5999,38.5314,38.5999,19399.0
2018-06-26 12:00:00,39.44,39.58,39.43,39.55,71512.0,38.6097,38.7467,38.5999,38.7174,71512.0
2018-06-26 12:05:00,39.55,39.61,39.52,39.55,54441.0,38.7174,38.7761,38.688,38.7174,54441.0
2018-06-26 12:10:00,39.55,39.62,39.53,39.53,31831.0,38.7174,38.7859,38.6978,38.6978,31831.0
2018-06-26 12:15:00,39.52,39.56,39.46,39.49,28210.0,38.688,38.7271,38.6293,38.6586,28210.0
2018-06-26 12:20:00,39.48,39.5,39.45,39.46,20806.0,38.6488,38.6684,38.6195,38.6293,20806.0
2018-06-26 12:25:00,39.45,39.47,39.36,39.46,37932.0,38.6195,38.639,38.5314,38.6293,37932.0
2018-06-26 12:30:00,39.46,39.46,39.39,39.43,26744.0,38.6293,38.6293,38.5607,38.5999,26744.0
2018-06-26 12:35:00,39.43,39.48,39.42,39.46,13109.0,38.5999,38.6488,38.5901,38.6293,13109.0
2018-06-26 12:40:00,39.48,39.5,39.45,39.47,33956.0,38.6488,38.6684,38.6195,38.639,33956.0
2018-06-26 12:45:00,39.47,39.49,39.44,39.48,9041.0,38.639,38.6586,38.6097,38.6488,9041.0
2018-06-26 12:50:00,39.47,39.5,39.47,39.49,10850.0,38.639,38.6684,38.639,38.6586,10850.0
2018-06-26 12:55:00,39.5,39.51,39.42,39.49,37601.0,38.6684,38.6782,38.5901,38.6586,37601.0
2018-06-26 13:00:00,39.49,39.54,39.43,39.54,15882.0,38.6586,38.7076,38.5999,38.7076,15882.0
2018-06-26 13:05:00,39.52,39.58,39.5,39.52,20775.0,38.688,38.7467,38.6684,38.688,20775.0
2018-06-26 13:10:00,39.55,39.69,39.54,39.68,235173.0,38.7174,38.8544,38.7076,38.8446,235173.0
2018-06-26 13:15:00,39.67,39.68,39.59,39.62,41170.0,38.8348,38.8446,38.7565,38.7859,41170.0
2018-06-26 13:20:00,39.62,39.62,39.56,39.56,20594.0,38.7859,38.7859,38.7271,38.7271,20594.0
2018-06-26 13:25:00,39.55,39.56,39.41,39.43,22185.0,38.7174,38.7271,38.5803,38.5999,22185.0
2018-06-26 13:30:00,39.44,39.48,39.4,39.41,16499.0,38.6097,38.6488,38.5705,38.5803,16499.0
2018-06-26 13:35:00,39.41,39.41,39.35,39.38,20055.0,38.5803,38.5803,38.5216,38.5509,20055.0
2018-06-26 13:40:00,39.38,39.38,39.29,39.3,31315.0,38.5509,38.5509,38.4628,38.4726,31315.0
2018-06-26 13:45:00,39.3,39.36,39.28,39.3,37510.0,38.4726,38.5314,38.453,38.4726,37510.0
2018-06-26 13:50:00,39.31,39.39,39.31,39.39,15228.0,38.4824,38.5607,38.4824,38.5607,15228.0
2018-06-26 13:55:00,39.39,39.42,39.38,39.42,18511.0,38.5607,38.5901,38.5509,38.5901,18511.0
2018-06-26 14:00:00,39.42,39.51,39.42,39.49,22892.0,38.5901,38.6782,38.5901,38.6586,22892.0
2018-06-26 14:05:00,39.5,39.53,39.47,39.48,16212.0,38.6684,38.6978,38.639,38.6488,16212.0
2018-06-26 14:10:00,39.48,39.48,39.41,39.46,20763.0,38.6488,38.6488,38.5803,38.6293,20763.0
2018-06-26 14:15:00,39.47,39.52,39.47,39.51,13450.0,38.639,38.688,38.639,38.6782,13450.0
2018-06-26 14:20:00,39.52,39.56,39.49,39.49,19555.0,38.688,38.7271,38.6586,38.6586,19555.0
2018-06-26 14:25:00,39.5,39.51,39.46,39.47,69077.0,38.6684,38.6782,38.6293,38.639,69077.0
2018-06-26 14:30:00,39.45,39.52,39.45,39.49,17419.0,38.6195,38.688,38.6195,38.6586,17419.0
2018-06-26 14:35:00,39.48,39.56,39.48,39.55,12013.0,38.6488,38.7271,38.6488,38.7174,12013.0
2018-06-26 14:40:00,39.56,39.56,39.47,39.48,49629.0,38.7271,38.7271,38.639,38.6488,49629.0
2018-06-26 14:45:00,39.48,39.52,39.45,39.46,17281.0,38.6488,38.688,38.6195,38.6293,17281.0
2018-06-26 14:50:00,39.47,39.48,39.44,39.45,30058.0,38.639,38.6488,38.6097,38.6195,30058.0
2018-06-26 14:55:00,39.45,39.45,39.4,39.41,20245.0,38.6195,38.6195,38.5705,38.5803,20245.0
2018-06-26 15:00:00,39.41,39.41,39.33,39.33,24615.0,38.5803,38.5803,38.502,38.502,24615.0
2018-06-26 15:05:00,39.33,39.36,39.3,39.32,34908.0,38.502,38.5314,38.4726,38.4922,34908.0
2018-06-26 15:10:00,39.33,39.35,39.29,39.34,25169.0,38.502,38.5216,38.4628,38.5118,25169.0
2018-06-26 15:15:00,39.34,39.36,39.31,39.36,15051.0,38.5118,38.5314,38.4824,38.5314,15051.0
2018-06-26 15:20:00,39.36,39.38,39.33,39.34,27916.0,38.5314,38.5509,38.502,38.5118,27916.0
2018-06-26 15:25:00,39.33,39.38,39.32,39.33,27334.0,38.502,38.5509,38.4922,38.502,27334.0
2018-06-26 15:30:00,39.33,39.39,39.32,39.35,65496.0,38.502,38.5607,38.4922,38.5216,65496.0
2018-06-26 15:35:00,39.36,39.37,39.33,39.34,34114.0,38.5314,38.5411,38.502,38.5118,34114.0
2018-06-26 15:40:00,39.35,39.36,39.24,39.24,79863.0,38.5216,38.5314,38.4139,38.4139,79863.0
2018-06-26 15:45:00,39.23,39.24,39.13,39.13,175052.0,38.4041,38.4139,38.3062,38.3062,175052.0
2018-06-26 15:50:00,39.13,39.15,39.05,39.14,288894.0,38.3062,38.3258,38.2279,38.316,288894.0
2018-06-26 15:55:00,39.14,39.27,38.99,39.09,760534.0,38.316,38.4433,38.1691,38.267,760534.0
2018-06-27 09:30:00,39.09,39.18,38.78,38.89,169932.0,38.267,38.3551,37.9636,38.0713,169932.0
2018-06-27 09:35:00,38.88,38.97,38.54,38.68,164398.0,38.0615,38.1496,37.7286,37.8657,164398.0
2018-06-27 09:40:00,38.68,38.95,38.66,38.94,61827.0,37.8657,38.13,37.8461,38.1202,61827.0
2018-06-27 09:45:00,38.96,39.04,38.91,38.95,58326.0,38.1398,38.2181,38.0908,38.13,58326.0
2018-06-27 09:50:00,38.97,39.1,38.97,39.0,69717.0,38.1496,38.2768,38.1496,38.1789,69717.0
2018-06-27 09:55:00,39.0,39.07,38.9,38.95,52805.0,38.1789,38.2475,38.081,38.13,52805.0
2018-06-27 10:00:00,38.95,38.97,38.84,38.88,28305.0,38.13,38.1496,38.0223,38.0615,28305.0
2018-06-27 10:05:00,38.88,38.91,38.82,38.88,31993.0,38.0615,38.0908,38.0027,38.0615,31993.0
2018-06-27 10:10:00,38.87,38.99,38.86,38.97,36953.0,38.0517,38.1691,38.0419,38.1496,36953.0
2018-06-27 10:15:00,38.99,39.03,38.9,38.94,48016.0,38.1691,38.2083,38.081,38.1202,48016.0
2018-06-27 10:20:00,38.94,39.08,38.94,38.99,60850.0,38.1202,38.2573,38.1202,38.1691,60850.0
2018-06-27 10:25:00,39.0,39.05,38.96,38.96,37321.0,38.1789,38.2279,38.1398,38.1398,37321.0
2018-06-27 10:30:00,38.94,39.0,38.89,38.94,27327.0,38.1202,38.1789,38.0713,38.1202,27327.0
2018-06-27 10:35:00,38.94,39.0,38.92,38.98,34680.0,38.1202,38.1789,38.1006,38.1594,34680.0
2018-06-27 10:40:00,38.98,39.0,38.93,38.98,35448.0,38.1594,38.1789,38.1104,38.1594,35448.0
2018-06-27 10:45:00,38.96,38.97,38.87,38.88,29122.0,38.1398,38.1496,38.0517,38.0615,29122.0
2018-06-27 10:50:00,38.87,38.95,38.84,38.94,32147.0,38.0517,38.13,38.0223,38.1202,32147.0
2018-06-27 10:55:00,38.95,38.97,38.9,38.9,21460.0,38.13,38.1496,38.081,38.081,21460.0
2018-06-27 11:00:00,38.9,38.96,38.88,38.92,24484.0,38.081,38.1398,38.0615,38.1006,24484.0
2018-06-27 11:05:00,38.91,38.91,38.78,38.79,35028.0,38.0908,38.0908,37.9636,37.9734,35028.0
2018-06-27 11:10:00,38.78,38.82,38.75,38.77,27467.0,37.9636,38.0027,37.9342,37.9538,27467.0
2018-06-27 11:15:00,38.77,38.8,38.71,38.77,43790.0,37.9538,37.9831,37.895,37.9538,43790.0
2018-06-27 11:20:00,38.77,38.82,38.72,38.72,20756.0,37.9538,38.0027,37.9048,37.9048,20756.0
2018-06-27 11:25:00,38.72,38.73,38.58,38.59,95038.0,37.9048,37.9146,37.7678,37.7776,95038.0
2018-06-27 11:30:00,38.59,38.59,38.31,38.33,244845.0,37.7776,37.7776,37.5035,37.523,244845.0
2018-06-27 11:35:00,38.33,38.48,38.3,38.37,90116.0,37.523,37.6699,37.4937,37.5622,90116.0
2018-06-27 11:40:00,38.36,38.47,38.36,38.47,30602.0,37.5524,37.6601,37.5524,37.6601,30602.0
2018-06-27 11:45:00,38.47,38.56,38.47,38.54,39155.0,37.6601,37.7482,37.6601,37.7286,39155.0
2018-06-27 11:50:00,38.53,38.53,38.41,38.42,40416.0,37.7188,37.7188,37.6014,37.6111,40416.0
2018-06-27 11:55:00,38.41,38.52,38.41,38.52,27378.0,37.6014,37.709,37.6014,37.709,27378.0
2018-06-27 12:00:00,38.51,38.58,38.5,38.56,26345.0,37.6993,37.7678,37.6895,37.7482,26345.0
2018-06-27 12:05:00,38.57,38.58,38.45,38.49,534293.0,37.758,37.7678,37.6405,37.6797,534293.0
2018-06-27 12:10:00,38.5,38.55,38.45,38.46,32410.0,37.6895,37.7384,37.6405,37.6503,32410.0
2018-06-27 12:15:00,38.47,38.61,38.46,38.61,44646.0,37.6601,37.7971,37.6503,37.7971,44646.0
2018-06-27 12:20:00,38.6,38.61,38.5,38.5,22816.0,37.7874,37.7971,37.6895,37.6895,22816.0
2018-06-27 12:25:00,38.51,38.51,38.42,38.42,22854.0,37.6993,37.6993,37.6111,37.6111,22854.0
2018-06-27 12:30:00,38.41,38.42,38.38,38.41,37685.0,37.6014,37.6111,37.572,37.6014,37685.0
2018-06-27 12:35:00,38.42,38.44,38.32,38.35,42815.0,37.6111,37.6307,37.5133,37.5426,42815.0
2018-06-27 12:40:00,38.35,38.37,38.3,38.32,41775.0,37.5426,37.5622,37.4937,37.5133,41775.0
2018-06-27 12:45:00,38.32,38.42,38.31,38.42,36108.0,37.5133,37.6111,37.5035,37.6111,36108.0
2018-06-27 12:50:00,38.43,38.48,38.35,38.37,81804.0,37.6209,37.6699,37.5426,37.5622,81804.0
2018-06-27 12:55:00,38.37,38.44,38.35,38.36,78317.0,37.5622,37.6307,37.5426,37.5524,78317.0
2018-06-27 13:00:00,38.36,38.43,38.36,38.42,31092.0,37.5524,37.6209,37.5524,37.6111,31092.0
2018-06-27 13:05:00,38.41,38.45,38.34,38.35,28564.0,37.6014,37.6405,37.5328,37.5426,28564.0
2018-06-27 13:10:00,38.37,38.45,38.36,38.36,22644.0,37.5622,37.6405,37.5524,37.5524,22644.0
2018-06-27 13:15:00,38.36,38.36,38.28,38.29,52409.0,37.5524,37.5524,37.4741,37.4839,52409.0
2018-06-27 13:20:00,38.3,38.4,38.29,38.39,35475.0,37.4937,37.5916,37.4839,37.5818,35475.0
2018-06-27 13:25:00,38.38,38.4,38.36,38.39,14795.0,37.572,37.5916,37.5524,37.5818,14795.0
2018-06-27 13:30:00,38.4,38.45,38.35,38.45,24541.0,37.5916,37.6405,37.5426,37.6405,24541.0
2018-06-27 13:35:00,38.46,38.46,38.43,38.43,37045.0,37.6503,37.6503,37.6209,37.6209,37045.0
2018-06-27 13:40:00,38.44,38.6,38.43,38.58,382756.0,37.6307,37.7874,37.6209,37.7678,382756.0
2018-06-27 13:45:00,38.56,38.59,38.4,38.43,33799.0,37.7482,37.7776,37.5916,37.6209,33799.0
2018-06-27 13:50:00,38.42,38.42,38.34,38.39,44889.0,37.6111,37.6111,37.5328,37.5818,44889.0
2018-06-27 13:55:00,38.38,38.48,38.33,38.48,36872.0,37.572,37.6699,37.523,37.6699,36872.0
2018-06-27 14:00:00,38.47,38.51,38.4,38.43,17400.0,37.6601,37.6993,37.5916,37.6209,17400.0
2018-06-27 14:05:00,38.44,38.47,38.34,38.36,21460.0,37.6307,37.6601,37.5328,37.5524,21460.0
2018-06-27 14:10:00,38.36,38.44,38.34,38.38,33970.0,37.5524,37.6307,37.5328,37.572,33970.0
2018-06-27 14:15:00,38.38,38.47,38.38,38.45,19819.0,37.572,37.6601,37.572,37.6405,19819.0
2018-06-27 14:20:00,38.44,38.52,38.42,38.45,19908.0,37.6307,37.709,37.6111,37.6405,19908.0
2018-06-27 14:25:00,38.46,38.47,38.41,38.44,59206.0,37.6503,37.6601,37.6014,37.6307,59206.0
2018-06-27 14:30:00,38.44,38.5,38.43,38.47,34644.0,37.6307,37.6895,37.6209,37.6601,34644.0
2018-06-27 14:35:00,38.48,38.58,38.48,38.57,24518.0,37.6699,37.7678,37.6699,37.758,24518.0
2018-06-27 14:40:00,38.57,38.57,38.5,38.52,16191.0,37.758,37.758,37.6895,37.709,16191.0
2018-06-27 14:45:00,38.53,38.54,38.48,38.5,23456.0,37.7188,37.7286,37.6699,37.6895,23456.0
2018-06-27 14:50:00,38.51,38.51,38.37,38.37,385426.0,37.6993,37.6993,37.5622,37.5622,385426.0
2018-06-27 14:55:00,38.37,38.37,38.26,38.34,109121.0,37.5622,37.5622,37.4545,37.5328,109121.0
2018-06-27 15:00:00,38.34,38.5,38.32,38.48,62152.0,37.5328,37.6895,37.5133,37.6699,62152.0
2018-06-27 15:05:00,38.47,38.52,38.37,38.47,69277.0,37.6601,37.709,37.5622,37.6601,69277.0
2018-06-27 15:10:00,38.47,38.49,38.4,38.45,55598.0,37.6601,37.6797,37.5916,37.6405,55598.0
2018-06-27 15:15:00,38.44,38.52,38.41,38.52,105743.0,37.6307,37.709,37.6014,37.709,105743.0
2018-06-27 15:20:00,38.52,38.54,38.46,38.54,96392.0,37.709,37.7286,37.6503,37.7286,96392.0
2018-06-27 15:25:00,38.54,38.61,38.51,38.61,75052.0,37.7286,37.7971,37.6993,37.7971,75052.0
2018-06-27 15:30:00,38.6,38.6,38.46,38.46,64922.0,37.7874,37.7874,37.6503,37.6503,64922.0
2018-06-27 15:35:00,38.45,38.46,38.26,38.37,765336.0,37.6405,37.6503,37.4545,37.5622,765336.0
2018-06-27 15:40:00,38.36,38.45,38.34,38.44,109847.0,37.5524,37.6405,37.5328,37.6307,109847.0
2018-06-27 15:45:00,38.44,38.47,38.34,38.42,517991.0,37.6307,37.6601,37.5328,37.6111,517991.0
2018-06-27 15:50:00,38.41,38.44,38.31,38.38,133140.0,37.6014,37.6307,37.5035,37.572,133140.0
2018-06-27 15:55:00,38.39,38.41,38.25,38.25,270120.0,37.5818,37.6014,37.4447,37.4447,270120.0
2018-06-28 09:30:00,38.33,38.37,37.79,37.98,193248.0,37.523,37.5622,36.9944,37.1804,193248.0
2018-06-28 09:35:00,38.0,38.12,37.94,38.03,113606.0,37.2,37.3175,37.1413,37.2294,113606.0
2018-06-28 09:40:00,38.03,38.04,37.9,37.9,63519.0,37.2294,37.2391,37.1021,37.1021,63519.0
2018-06-28 09:45:00,37.88,37.88,37.6,37.62,166733.0,37.0825,37.0825,36.8084,36.828,166733.0
2018-06-28 09:50:00,37.62,37.73,37.44,37.68,214196.0,36.828,36.9357,36.6518,36.8867,214196.0
2018-06-28 09:55:00,37.69,37.79,37.56,37.61,87858.0,36.8965,36.9944,36.7693,36.8182,87858.0
2018-06-28 10:00:00,37.62,37.72,37.53,37.55,64782.0,36.828,36.9259,36.7399,36.7595,64782.0
2018-06-28 10:05:00,37.56,37.63,37.46,37.51,70156.0,36.7693,36.8378,36.6714,36.7203,70156.0
2018-06-28 10:10:00,37.5,37.53,37.31,37.41,102470.0,36.7105,36.7399,36.5245,36.6224,102470.0
2018-06-28 10:15:00,37.41,37.46,37.24,37.25,125746.0,36.6224,36.6714,36.456,36.4658,125746.0
2018-06-28 10:20:00,37.26,37.45,37.21,37.37,190978.0,36.4756,36.6616,36.4266,36.5833,190978.0
2018-06-28 10:25:00,37.36,37.56,37.23,37.3,145101.0,36.5735,36.7693,36.4462,36.5147,145101.0
2018-06-28 10:30:00,37.31,37.39,37.11,37.12,203981.0,36.5245,36.6028,36.3287,36.3385,203981.0
2018-06-28 10:35:00,37.12,37.24,37.06,37.22,180666.0,36.3385,36.456,36.2798,36.4364,180666.0
2018-06-28 10:40:00,37.23,37.34,37.16,37.31,80736.0,36.4462,36.5539,36.3777,36.5245,80736.0
2018-06-28 10:45:00,37.31,37.4,37.25,37.28,200095.0,36.5245,36.6126,36.4658,36.4951,200095.0
2018-06-28 10:50:00,37.28,37.34,37.17,37.32,57410.0,36.4951,36.5539,36.3875,36.5343,57410.0
2018-06-28 10:55:00,37.32,37.39,37.14,37.39,79989.0,36.5343,36.6028,36.3581,36.6028,79989.0
2018-06-28 11:00:00,37.4,37.44,37.23,37.34,68197.0,36.6126,36.6518,36.4462,36.5539,68197.0
2018-06-28 11:05:00,37.35,37.45,37.27,37.4,87362.0,36.5637,36.6616,36.4854,36.6126,87362.0
2018-06-28 11:10:00,37.41,37.45,37.2,37.24,84147.0,36.6224,36.6616,36.4168,36.456,84147.0
2018-06-28 11:15:00,37.24,37.27,37.19,37.22,49776.0,36.456,36.4854,36.407,36.4364,49776.0
2018-06-28 11:20:00,37.23,37.41,37.21,37.4,57283.0,36.4462,36.6224,36.4266,36.6126,57283.0
2018-06-28 11:25:00,37.39,37.5,37.36,37.41,64657.0,36.6028,36.7105,36.5735,36.6224,64657.0
2018-06-28 11:30:00,37.41,37.6,37.39,37.44,93384.0,36.6224,36.8084,36.6028,36.6518,93384.0
2018-06-28 11:35:00,37.45,37.56,37.43,37.48,68265.0,36.6616,36.7693,36.642,36.6909,68265.0
2018-06-28 11:40:00,37.49,37.51,37.44,37.47,40706.0,36.7007,36.7203,36.6518,36.6811,40706.0
2018-06-28 11:45:00,37.47,37.47,37.41,37.43,56585.0,36.6811,36.6811,36.6224,36.642,56585.0
2018-06-28 11:50:00,37.44,37.47,37.42,37.45,186730.0,36.6518,36.6811,36.6322,36.6616,186730.0
2018-06-28 11:55:00,37.44,37.51,37.34,37.51,58064.0,36.6518,36.7203,36.5539,36.7203,58064.0
2018-06-28 12:00:00,37.52,37.57,37.44,37.49,40255.0,36.7301,36.779,36.6518,36.7007,40255.0
2018-06-28 12:05:00,37.5,37.51,37.43,37.45,42068.0,36.7105,36.7203,36.642,36.6616,42068.0
2018-06-28 12:10:00,37.45,37.49,37.43,37.45,47621.0,36.6616,36.7007,36.642,36.6616,47621.0
2018-06-28 12:15:00,37.44,37.46,37.41,37.45,52502.0,36.6518,36.6714,36.6224,36.6616,52502.0
2018-06-28 12:20:00,37.45,37.48,37.37,37.43,57043.0,36.6616,36.6909,36.5833,36.642,57043.0
2018-06-28 12:25:00,37.42,37.44,37.39,37.42,35953.0,36.6322,36.6518,36.6028,36.6322,35953.0
2018-06-28 12:30:00,37.42,37.57,37.42,37.52,70561.0,36.6322,36.779,36.6322,36.7301,70561.0
2018-06-28 12:35:00,37.52,37.55,37.45,37.51,20955.0,36.7301,36.7595,36.6616,36.7203,20955.0
2018-06-28 12:40:00,37.5,37.59,37.48,37.58,21606.0,36.7105,36.7986,36.6909,36.7888,21606.0
2018-06-28 12:45:00,37.58,37.58,37.48,37.57,30480.0,36.7888,36.7888,36.6909,36.779,30480.0
2018-06-28 12:50:00,37.58,37.63,37.58,37.59,18016.0,36.7888,36.8378,36.7888,36.7986,18016.0
2018-06-28 12:55:00,37.59,37.66,37.58,37.65,49014.0,36.7986,36.8671,36.7888,36.8574,49014.0
2018-06-28 13:00:00,37.65,37.67,37.63,37.64,35364.0,36.8574,36.8769,36.8378,36.8476,35364.0
2018-06-28 13:05:00,37.64,37.66,37.6,37.64,23553.0,36.8476,36.8671,36.8084,36.8476,23553.0
2018-06-28 13:10:00,37.63,37.63,37.58,37.61,25403.0,36.8378,36.8378,36.7888,36.8182,25403.0
2018-06-28 13:15:00,37.61,37.66,37.57,37.61,73694.0,36.8182,36.8671,36.779,36.8182,73694.0
2018-06-28 13:20:00,37.62,37.73,37.61,37.71,48915.0,36.828,36.9357,36.8182,36.9161,48915.0
2018-06-28 13:25:00,37.71,37.75,37.67,37.7,38997.0,36.9161,36.9553,36.8769,36.9063,38997.0
2018-06-28 13:30:00,37.7,37.73,37.69,37.7,21960.0,36.9063,36.9357,36.8965,36.9063,21960.0
2018-06-28 13:35:00,37.7,37.74,37.66,37.69,27415.0,36.9063,36.9455,36.8671,36.8965,27415.0
2018-06-28 13:40:00,37.69,37.75,37.66,37.72,31887.0,36.8965,36.9553,36.8671,36.9259,31887.0
2018-06-28 13:45:00,37.73,37.75,37.7,37.75,16575.0,36.9357,36.9553,36.9063,36.9553,16575.0
2018-06-28 13:50:00,37.74,37.81,37.73,37.81,19116.0,36.9455,37.014,36.9357,37.014,19116.0
2018-06-28 13:55:00,37.82,37.82,37.74,37.77,35488.0,37.0238,37.0238,36.9455,36.9748,35488.0
2018-06-28 14:00:00,37.77,37.83,37.75,37.8,21236.0,36.9748,37.0336,36.9553,37.0042,21236.0
2018-06-28 14:05:00,37.81,37.86,37.8,37.84,27371.0,37.014,37.0629,37.0042,37.0434,27371.0
2018-06-28 14:10:00,37.83,37.86,37.8,37.85,31049.0,37.0336,37.0629,37.0042,37.0531,31049.0
2018-06-28 14:15:00,37.85,37.9,37.84,37.9,38821.0,37.0531,37.1021,37.0434,37.1021,38821.0
2018-06-28 14:20:00,37.9,38.08,37.9,38.02,311798.0,37.1021,37.2783,37.1021,37.2196,311798.0
2018-06-28 14:25:00,38.0,38.08,37.91,37.96,332989.0,37.2,37.2783,37.1119,37.1608,332989.0
2018-06-28 14:30:00,37.96,38.03,37.95,37.99,124029.0,37.1608,37.2294,37.151,37.1902,124029.0
2018-06-28 14:35:00,37.99,38.05,37.96,38.03,30030.0,37.1902,37.2489,37.1608,37.2294,30030.0
2018-06-28 14:40:00,38.03,38.05,37.97,37.98,30344.0,37.2294,37.2489,37.1706,37.1804,30344.0
2018-06-28 14:45:00,37.98,38.13,37.97,38.13,102308.0,37.1804,37.3273,37.1706,37.3273,102308.0
2018-06-28 14:50:00,38.13,38.16,38.12,38.15,31658.0,37.3273,37.3566,37.3175,37.3468,31658.0
2018-06-28 14:55:00,38.16,38.23,38.15,38.23,46461.0,37.3566,37.4251,37.3468,37.4251,46461.0
2018-06-28 15:00:00,38.23,38.37,38.21,38.32,73754.0,37.4251,37.5622,37.4056,37.5133,73754.0
2018-06-28 15:05:00,38.33,38.43,38.32,38.42,105150.0,37.523,37.6209,37.5133,37.6111,105150.0
2018-06-28 15:10:00,38.42,38.52,38.4,38.45,156928.0,37.6111,37.709,37.5916,37.6405,156928.0
2018-06-28 15:15:00,38.46,38.53,38.45,38.49,89127.0,37.6503,37.7188,37.6405,37.6797,89127.0
2018-06-28 15:20:00,38.5,38.5,38.44,38.45,100199.0,37.6895,37.6895,37.6307,37.6405,100199.0
2018-06-28 15:25:00,38.46,38.47,38.4,38.42,60354.0,37.6503,37.6601,37.5916,37.6111,60354.0
2018-06-28 15:30:00,38.4,38.41,38.32,38.34,123592.0,37.5916,37.6014,37.5133,37.5328,123592.0
2018-06-28 15:35:00,38.33,38.38,38.29,38.29,115697.0,37.523,37.572,37.4839,37.4839,115697.0
2018-06-28 15:40:00,38.29,38.3,38.24,38.28,151797.0,37.4839,37.4937,37.4349,37.4741,151797.0
2018-06-28 15:45:00,38.28,38.32,38.23,38.24,101275.0,37.4741,37.5133,37.4251,37.4349,101275.0
2018-06-28 15:50:00,38.24,38.24,38.15,38.2,181717.0,37.4349,37.4349,37.3468,37.3958,181717.0
2018-06-28 15:55:00,38.2,38.25,38.19,38.2,320609.0,37.3958,37.4447,37.386,37.3958,320609.0
2018-06-29 09:30:00,38.26,38.4,38.05,38.26,178346.0,37.4545,37.5916,37.2489,37.4545,178346.0
2018-06-29 09:35:00,38.27,38.43,38.17,38.4,114647.0,37.4643,37.6209,37.3664,37.5916,114647.0
2018-06-29 09:40:00,38.39,38.52,38.39,38.42,133544.0,37.5818,37.709,37.5818,37.6111,133544.0
2018-06-29 09:45:00,38.4,38.43,38.28,38.38,105514.0,37.5916,37.6209,37.4741,37.572,105514.0
2018-06-29 09:50:00,38.4,38.41,38.22,38.3,59958.0,37.5916,37.6014,37.4154,37.4937,59958.0
2018-06-29 09:55:00,38.29,38.5,38.28,38.41,61052.0,37.4839,37.6895,37.4741,37.6014,61052.0
2018-06-29 10:00:00,38.41,38.48,38.34,38.39,51424.0,37.6014,37.6699,37.5328,37.5818,51424.0
2018-06-29 10:05:00,38.39,38.42,38.25,38.26,52545.0,37.5818,37.6111,37.4447,37.4545,52545.0
2018-06-29 10:10:00,38.26,38.36,38.24,38.35,30247.0,37.4545,37.5524,37.4349,37.5426,30247.0
2018-06-29 10:15:00,38.36,38.37,38.31,38.34,33893.0,37.5524,37.5622,37.5035,37.5328,33893.0
2018-06-29 10:20:00,38.34,38.35,38.2,38.24,46302.0,37.5328,37.5426,37.3958,37.4349,46302.0
2018-06-29 10:25:00,38.25,38.26,38.18,38.19,104916.0,37.4447,37.4545,37.3762,37.386,104916.0
2018-06-29 10:30:00,38.19,38.26,38.15,38.24,100962.0,37.386,37.4545,37.3468,37.4349,100962.0
2018-06-29 10:35:00,38.24,38.31,38.22,38.3,49393.0,37.4349,37.5035,37.4154,37.4937,49393.0
2018-06-29 10:40:00,38.3,38.4,38.28,38.39,22368.0,37.4937,37.5916,37.4741,37.5818,22368.0
2018-06-29 10:45:00,38.4,38.41,38.34,38.4,23732.0,37.5916,37.6014,37.5328,37.5916,23732.0
2018-06-29 10:50:00,38.4,38.45,38.38,38.45,49541.0,37.5916,37.6405,37.572,37.6405,49541.0
2018-06-29 10:55:00,38.45,38.59,38.45,38.52,147583.0,37.6405,37.7776,37.6405,37.709,147583.0
2018-06-29 11:00:00,38.53,38.54,38.38,38.42,102670.0,37.7188,37.7286,37.572,37.6111,102670.0
2018-06-29 11:05:00,38.42,38.5,38.41,38.45,33948.0,37.6111,37.6895,37.6014,37.6405,33948.0
2018-06-29 11:10:00,38.45,38.46,38.39,38.43,24385.0,37.6405,37.6503,37.5818,37.6209,24385.0
2018-06-29 11:15:00,38.43,38.54,38.42,38.45,36417.0,37.6209,37.7286,37.6111,37.6405,36417.0
2018-06-29 11:20:00,38.44,38.47,38.39,38.47,25167.0,37.6307,37.6601,37.5818,37.6601,25167.0
2018-06-29 11:25:00,38.47,38.59,38.46,38.57,26242.0,37.6601,37.7776,37.6503,37.758,26242.0
2018-06-29 11:30:00,38.57,38.57,38.5,38.52,18802.0,37.758,37.758,37.6895,37.709,18802.0
2018-06-29 11:35:00,38.52,38.57,38.5,38.57,24523.0,37.709,37.758,37.6895,37.758,24523.0
2018-06-29 11:40:00,38.57,38.64,38.56,38.6,56036.0,37.758,37.8265,37.7482,37.7874,56036.0
2018-06-29 11:45:00,38.59,38.73,38.56,38.61,96766.0,37.7776,37.9146,37.7482,37.7971,96766.0
2018-06-29 11:50:00,38.62,38.75,38.56,38.66,71565.0,37.8069,37.9342,37.7482,37.8461,71565.0
2018-06-29 11:55:00,38.65,38.66,38.54,38.66,46761.0,37.8363,37.8461,37.7286,37.8461,46761.0
2018-06-29 12:00:00,38.65,38.66,38.58,38.6,40781.0,37.8363,37.8461,37.7678,37.7874,40781.0
2018-06-29 12:05:00,38.59,38.62,38.55,38.61,66540.0,37.7776,37.8069,37.7384,37.7971,66540.0
2018-06-29 12:10:00,38.6,38.61,38.49,38.52,33110.0,37.7874,37.7971,37.6797,37.709,33110.0
2018-06-29 12:15:00,38.54,38.57,38.53,38.54,11635.0,37.7286,37.758,37.7188,37.7286,11635.0
2018-06-29 12:20:00,38.54,38.6,38.54,38.57,14897.0,37.7286,37.7874,37.7286,37.758,14897.0
2018-06-29 12:25:00,38.58,38.59,38.51,38.52,40788.0,37.7678,37.7776,37.6993,37.709,40788.0
2018-06-29 12:30:00,38.52,38.52,38.44,38.48,38480.0,37.709,37.709,37.6307,37.6699,38480.0
2018-06-29 12:35:00,38.47,38.53,38.46,38.5,63910.0,37.6601,37.7188,37.6503,37.6895,63910.0
2018-06-29 12:40:00,38.5,38.51,38.46,38.5,33353.0,37.6895,37.6993,37.6503,37.6895,33353.0
2018-06-29 12:45:00,38.5,38.51,38.45,38.49,48295.0,37.6895,37.6993,37.6405,37.6797,48295.0
2018-06-29 12:50:00,38.5,38.5,38.45,38.47,53876.0,37.6895,37.6895,37.6405,37.6601,53876.0
2018-06-29 12:55:00,38.47,38.5,38.45,38.49,34184.0,37.6601,37.6895,37.6405,37.6797,34184.0
2018-06-29 13:00:00,38.48,38.5,38.44,38.5,31030.0,37.6699,37.6895,37.6307,37.6895,31030.0
2018-06-29 13:05:00,38.5,38.59,38.49,38.57,19661.0,37.6895,37.7776,37.6797,37.758,19661.0
2018-06-29 13:10:00,38.57,38.65,38.54,38.63,45327.0,37.758,37.8363,37.7286,37.8167,45327.0
2018-06-29 13:15:00,38.64,38.64,38.55,38.58,25529.0,37.8265,37.8265,37.7384,37.7678,25529.0
2018-06-29 13:20:00,38.57,38.6,38.52,38.59,28607.0,37.758,37.7874,37.709,37.7776,28607.0
2018-06-29 13:25:00,38.61,38.64,38.59,38.61,39240.0,37.7971,37.8265,37.7776,37.7971,39240.0
2018-06-29 13:30:00,38.61,38.63,38.57,38.59,18055.0,37.7971,37.8167,37.758,37.7776,18055.0
2018-06-29 13:35:00,38.6,38.6,38.51,38.56,24828.0,37.7874,37.7874,37.6993,37.7482,24828.0
2018-06-29 13:40:00,38.54,38.58,38.52,38.56,16861.0,37.7286,37.7678,37.709,37.7482,16861.0
2018-06-29 13:45:00,38.55,38.57,38.54,38.54,19947.0,37.7384,37.758,37.7286,37.7286,19947.0
2018-06-29 13:50:00,38.55,38.55,38.44,38.44,47053.0,37.7384,37.7384,37.6307,37.6307,47053.0
2018-06-29 13:55:00,38.45,38.45,38.32,38.37,41728.0,37.6405,37.6405,37.5133,37.5622,41728.0
2018-06-29 14:00:00,38.36,38.45,38.33,38.42,38771.0,37.5524,37.6405,37.523,37.6111,38771.0
2018-06-29 14:05:00,38.41,38.48,38.39,38.48,24162.0,37.6014,37.6699,37.5818,37.6699,24162.0
2018-06-29 14:10:00,38.48,38.51,38.46,38.48,30164.0,37.6699,37.6993,37.6503,37.6699,30164.0
2018-06-29 14:15:00,38.48,38.5,38.45,38.46,24881.0,37.6699,37.6895,37.6405,37.6503,24881.0
2018-06-29 14:20:00,38.45,38.48,38.43,38.48,35839.0,37.6405,37.6699,37.6209,37.6699,35839.0
2018-06-29 14:25:00,38.48,38.52,38.46,38.52,28006.0,37.6699,37.709,37.6503,37.709,28006.0
2018-06-29 14:30:00,38.51,38.51,38.46,38.46,25957.0,37.6993,37.6993,37.6503,37.6503,25957.0
2018-06-29 14:35:00,38.46,38.46,38.37,38.4,31356.0,37.6503,37.6503,37.5622,37.5916,31356.0
2018-06-29 14:40:00,38.4,38.43,38.37,38.43,75605.0,37.5916,37.6209,37.5622,37.6209,75605.0
2018-06-29 14:45:00,38.42,38.45,38.39,38.45,59083.0,37.6111,37.6405,37.5818,37.6405,59083.0
2018-06-29 14:50:00,38.45,38.49,38.45,38.48,19771.0,37.6405,37.6797,37.6405,37.6699,19771.0
2018-06-29 14:55:00,38.48,38.5,38.48,38.49,21789.0,37.6699,37.6895,37.6699,37.6797,21789.0
2018-06-29 15:00:00,38.5,38.51,38.46,38.47,31333.0,37.6895,37.6993,37.6503,37.6601,31333.0
2018-06-29 15:05:00,38.47,38.48,38.39,38.39,22158.0,37.6601,37.6699,37.5818,37.5818,22158.0
2018-06-29 15:10:00,38.39,38.4,38.34,38.34,48630.0,37.5818,37.5916,37.5328,37.5328,48630.0
2018-06-29 15:15:00,38.34,38.34,38.26,38.27,37394.0,37.5328,37.5328,37.4545,37.4643,37394.0
2018-06-29 15:20:00,38.27,38.29,38.25,38.28,69400.0,37.4643,37.4839,37.4447,37.4741,69400.0
2018-06-29 15:25:00,38.28,38.37,38.28,38.35,58340.0,37.4741,37.5622,37.4741,37.5426,58340.0
2018-06-29 15:30:00,38.34,38.39,38.29,38.37,92130.0,37.5328,37.5818,37.4839,37.5622,92130.0
2018-06-29 15:35:00,38.37,38.37,38.29,38.29,68606.0,37.5622,37.5622,37.4839,37.4839,68606.0
2018-06-29 15:40:00,38.29,38.29,38.19,38.2,101381.0,37.4839,37.4839,37.386,37.3958,101381.0
2018-06-29 15:45:00,38.2,38.23,38.11,38.11,140973.0,37.3958,37.4251,37.3077,37.3077,140973.0
2018-06-29 15:50:00,38.11,38.11,37.95,37.95,302808.0,37.3077,37.3077,37.151,37.151,302808.0
2018-06-29 15:55:00,37.96,37.99,37.82,37.91,778763.0,37.1608,37.1902,37.0238,37.1119,778763.0
2018-07-02 09:30:00,37.74,37.75,37.54,37.75,137820.0,36.9455,36.9553,36.7497,36.9553,137820.0
2018-07-02 09:35:00,37.73,37.93,37.66,37.91,66024.0,36.9357,37.1315,36.8671,37.1119,66024.0
2018-07-02 09:40:00,37.9,37.93,37.67,37.68,101471.0,37.1021,37.1315,36.8769,36.8867,101471.0
2018-07-02 09:45:00,37.67,37.73,37.47,37.48,98445.0,36.8769,36.9357,36.6811,36.6909,98445.0
2018-07-02 09:50:00,37.47,37.59,37.44,37.55,62009.0,36.6811,36.7986,36.6518,36.7595,62009.0
2018-07-02 09:55:00,37.56,37.63,37.48,37.61,53862.0,36.7693,36.8378,36.6909,36.8182,53862.0
2018-07-02 10:00:00,37.63,37.78,37.63,37.74,31559.0,36.8378,36.9846,36.8378,36.9455,31559.0
2018-07-02 10:05:00,37.74,37.75,37.6,37.71,31370.0,36.9455,36.9553,36.8084,36.9161,31370.0
2018-07-02 10:10:00,37.7,37.71,37.51,37.52,28476.0,36.9063,36.9161,36.7203,36.7301,28476.0
2018-07-02 10:15:00,37.52,37.71,37.51,37.71,25131.0,36.7301,36.9161,36.7203,36.9161,25131.0
2018-07-02 10:20:00,37.72,37.77,37.69,37.74,27907.0,36.9259,36.9748,36.8965,36.9455,27907.0
2018-07-02 10:25:00,37.76,37.85,37.73,37.78,46598.0,36.965,37.0531,36.9357,36.9846,46598.0
2018-07-02 10:30:00,37.78,37.94,37.78,37.91,49265.0,36.9846,37.1413,36.9846,37.1119,49265.0
2018-07-02 10:35:00,37.91,37.94,37.85,37.93,47896.0,37.1119,37.1413,37.0531,37.1315,47896.0
2018-07-02 10:40:00,37.93,37.97,37.9,37.94,25640.0,37.1315,37.1706,37.1021,37.1413,25640.0
2018-07-02 10:45:00,37.94,37.94,37.85,37.89,22665.0,37.1413,37.1413,37.0531,37.0923,22665.0
2018-07-02 10:50:00,37.89,38.06,37.88,38.04,49129.0,37.0923,37.2587,37.0825,37.2391,49129.0
2018-07-02 10:55:00,38.04,38.12,38.01,38.09,33758.0,37.2391,37.3175,37.2098,37.2881,33758.0
2018-07-02 11:00:00,38.09,38.24,38.08,38.1,46519.0,37.2881,37.4349,37.2783,37.2979,46519.0
2018-07-02 11:05:00,38.11,38.13,38.02,38.03,22655.0,37.3077,37.3273,37.2196,37.2294,22655.0
2018-07-02 11:10:00,38.02,38.05,37.93,37.97,22551.0,37.2196,37.2489,37.1315,37.1706,22551.0
2018-07-02 11:15:00,37.98,38.07,37.94,38.04,23613.0,37.1804,37.2685,37.1413,37.2391,23613.0
2018-07-02 11:20:00,38.04,38.09,38.01,38.09,11596.0,37.2391,37.2881,37.2098,37.2881,11596.0
2018-07-02 11:25:00,38.09,38.09,38.01,38.03,17737.0,37.2881,37.2881,37.2098,37.2294,17737.0
2018-07-02 11:30:00,38.05,38.08,38.0,38.06,18584.0,37.2489,37.2783,37.2,37.2587,18584.0
2018-07-02 11:35:00,38.07,38.09,37.97,38.0,29759.0,37.2685,37.2881,37.1706,37.2,29759.0
2018-07-02 11:40:00,37.99,38.02,37.96,37.96,25283.0,37.1902,37.2196,37.1608,37.1608,25283.0
2018-07-02 11:45:00,37.97,37.99,37.92,37.95,16403.0,37.1706,37.1902,37.1217,37.151,16403.0
2018-07-02 11:50:00,37.95,37.99,37.91,37.98,13906.0,37.151,37.1902,37.1119,37.1804,13906.0
2018-07-02 11:55:00,37.98,38.05,37.97,38.0,32564.0,37.1804,37.2489,37.1706,37.2,32564.0
2018-07-02 12:00:00,38.01,38.02,37.94,37.99,17416.0,37.2098,37.2196,37.1413,37.1902,17416.0
2018-07-02 12:05:00,37.99,38.0,37.94,37.98,19628.0,37.1902,37.2,37.1413,37.1804,19628.0
2018-07-02 12:10:00,37.97,37.99,37.96,37.96,24003.0,37.1706,37.1902,37.1608,37.1608,24003.0
2018-07-02 12:15:00,37.96,37.96,37.86,37.89,29973.0,37.1608,37.1608,37.0629,37.0923,29973.0
2018-07-02 12:20:00,37.89,37.92,37.88,37.91,10250.0,37.0923,37.1217,37.0825,37.1119,10250.0
2018-07-02 12:25:00,37.9,37.93,37.86,37.92,19611.0,37.1021,37.1315,37.0629,37.1217,19611.0
2018-07-02 12:30:00,37.91,37.91,37.84,37.86,25208.0,37.1119,37.1119,37.0434,37.0629,25208.0
2018-07-02 12:35:00,37.86,37.94,37.86,37.93,13320.0,37.0629,37.1413,37.0629,37.1315,13320.0
2018-07-02 12:40:00,37.93,37.93,37.9,37.91,17101.0,37.1315,37.1315,37.1021,37.1119,17101.0
2018-07-02 12:45:00,37.9,37.96,37.89,37.96,14435.0,37.1021,37.1608,37.0923,37.1608,14435.0
2018-07-02 12:50:00,37.95,38.0,37.92,37.99,30433.0,37.151,37.2,37.1217,37.1902,30433.0
2018-07-02 12:55:00,38.0,38.04,37.97,37.99,34811.0,37.2,37.2391,37.1706,37.1902,34811.0
2018-07-02 13:00:00,37.99,38.06,37.99,38.04,16673.0,37.1902,37.2587,37.1902,37.2391,16673.0
2018-07-02 13:05:00,38.03,38.04,37.98,38.04,22890.0,37.2294,37.2391,37.1804,37.2391,22890.0
2018-07-02 13:10:00,38.04,38.04,37.98,38.02,27935.0,37.2391,37.2391,37.1804,37.2196,27935.0
2018-07-02 13:15:00,38.01,38.05,37.99,38.03,18364.0,37.2098,37.2489,37.1902,37.2294,18364.0
2018-07-02 13:20:00,38.03,38.06,38.0,38.04,16967.0,37.2294,37.2587,37.2,37.2391,16967.0
2018-07-02 13:25:00,38.06,38.06,38.0,38.01,9901.0,37.2587,37.2587,37.2,37.2098,9901.0
2018-07-02 13:30:00,38.01,38.03,37.99,38.02,14265.0,37.2098,37.2294,37.1902,37.2196,14265.0
2018-07-02 13:35:00,38.03,38.15,38.01,38.15,25473.0,37.2294,37.3468,37.2098,37.3468,25473.0
2018-07-02 13:40:00,38.15,38.19,38.1,38.18,16425.0,37.3468,37.386,37.2979,37.3762,16425.0
2018-07-02 13:45:00,38.2,38.27,38.17,38.26,31823.0,37.3958,37.4643,37.3664,37.4545,31823.0
2018-07-02 13:50:00,38.26,38.27,38.21,38.22,14054.0,37.4545,37.4643,37.4056,37.4154,14054.0
2018-07-02 13:55:00,38.22,38.23,38.13,38.14,39250.0,37.4154,37.4251,37.3273,37.337,39250.0
2018-07-02 14:00:00,38.15,38.2,38.12,38.16,21141.0,37.3468,37.3958,37.3175,37.3566,21141.0
2018-07-02 14:05:00,38.16,38.22,38.15,38.18,22018.0,37.3566,37.4154,37.3468,37.3762,22018.0
2018-07-02 14:10:00,38.18,38.22,38.14,38.22,30577.0,37.3762,37.4154,37.337,37.4154,30577.0
2018-07-02 14:15:00,38.24,38.31,38.24,38.28,41130.0,37.4349,37.5035,37.4349,37.4741,41130.0
2018-07-02 14:20:00,38.29,38.29,38.25,38.27,19116.0,37.4839,37.4839,37.4447,37.4643,19116.0
2018-07-02 14:25:00,38.28,38.31,38.24,38.29,19760.0,37.4741,37.5035,37.4349,37.4839,19760.0
2018-07-02 14:30:00,38.3,38.34,38.29,38.3,44790.0,37.4937,37.5328,37.4839,37.4937,44790.0
2018-07-02 14:35:00,38.29,38.3,38.26,38.27,29953.0,37.4839,37.4937,37.4545,37.4643,29953.0
2018-07-02 14:40:00,38.29,38.33,38.27,38.33,18443.0,37.4839,37.523,37.4643,37.523,18443.0
2018-07-02 14:45:00,38.33,38.34,38.3,38.31,14520.0,37.523,37.5328,37.4937,37.5035,14520.0
2018-07-02 14:50:00,38.31,38.34,38.3,38.32,17228.0,37.5035,37.5328,37.4937,37.5133,17228.0
2018-07-02 14:55:00,38.33,38.33,38.26,38.26,16348.0,37.523,37.523,37.4545,37.4545,16348.0
2018-07-02 15:00:00,38.27,38.27,38.19,38.21,42216.0,37.4643,37.4643,37.386,37.4056,42216.0
2018-07-02 15:05:00,38.2,38.25,38.19,38.25,19296.0,37.3958,37.4447,37.386,37.4447,19296.0
2018-07-02 15:10:00,38.25,38.29,38.24,38.24,19796.0,37.4447,37.4839,37.4349,37.4349,19796.0
2018-07-02 15:15:00,38.25,38.26,38.22,38.25,15862.0,37.4447,37.4545,37.4154,37.4447,15862.0
2018-07-02 15:20:00,38.25,38.29,38.25,38.28,16689.0,37.4447,37.4839,37.4447,37.4741,16689.0
2018-07-02 15:25:00,38.29,38.35,38.28,38.33,23845.0,37.4839,37.5426,37.4741,37.523,23845.0
2018-07-02 15:30:00,38.34,38.34,38.21,38.27,34872.0,37.5328,37.5328,37.4056,37.4643,34872.0
2018-07-02 15:35:00,38.27,38.29,38.24,38.28,29599.0,37.4643,37.4839,37.4349,37.4741,29599.0
2018-07-02 15:40:00,38.28,38.32,38.27,38.3,57492.0,37.4741,37.5133,37.4643,37.4937,57492.0
2018-07-02 15:45:00,38.3,38.35,38.29,38.34,63622.0,37.4937,37.5426,37.4839,37.5328,63622.0
2018-07-02 15:50:00,38.35,38.39,38.33,38.35,107904.0,37.5426,37.5818,37.523,37.5426,107904.0
2018-07-02 15:55:00,38.35,38.4,38.32,38.34,314325.0,37.5426,37.5916,37.5133,37.5328,314325.0
2018-07-03 09:30:00,37.67,37.71,36.76,37.32,669310.0,36.8769,36.9161,35.9861,36.5343,669310.0
2018-07-03 09:35:00,37.32,37.59,37.29,37.52,321994.0,36.5343,36.7986,36.5049,36.7301,321994.0
2018-07-03 09:40:00,37.51,37.63,37.45,37.56,189098.0,36.7203,36.8378,36.6616,36.7693,189098.0
2018-07-03 09:45:00,37.53,37.58,37.37,37.49,128095.0,36.7399,36.7888,36.5833,36.7007,128095.0
2018-07-03 09:50:00,37.49,37.57,37.33,37.53,209339.0,36.7007,36.779,36.5441,36.7399,209339.0
2018-07-03 09:55:00,37.52,37.57,37.34,37.56,82763.0,36.7301,36.779,36.5539,36.7693,82763.0
2018-07-03 10:00:00,37.55,37.76,37.5,37.72,158178.0,36.7595,36.965,36.7105,36.9259,158178.0
2018-07-03 10:05:00,37.72,37.87,37.65,37.72,99900.0,36.9259,37.0727,36.8574,36.9259,99900.0
2018-07-03 10:10:00,37.72,37.87,37.68,37.84,119102.0,36.9259,37.0727,36.8867,37.0434,119102.0
2018-07-03 10:15:00,37.82,37.94,37.82,37.87,146520.0,37.0238,37.1413,37.0238,37.0727,146520.0
2018-07-03 10:20:00,37.88,38.0,37.84,37.97,99697.0,37.0825,37.2,37.0434,37.1706,99697.0
2018-07-03 10:25:00,37.97,37.98,37.83,37.88,136927.0,37.1706,37.1804,37.0336,37.0825,136927.0
2018-07-03 10:30:00,37.88,38.04,37.82,38.03,91774.0,37.0825,37.2391,37.0238,37.2294,91774.0
2018-07-03 10:35:00,38.02,38.14,37.98,38.11,133823.0,37.2196,37.337,37.1804,37.3077,133823.0
2018-07-03 10:40:00,38.12,38.26,38.12,38.26,73799.0,37.3175,37.4545,37.3175,37.4545,73799.0
2018-07-03 10:45:00,38.26,38.33,38.16,38.25,110787.0,37.4545,37.523,37.3566,37.4447,110787.0
2018-07-03 10:50:00,38.25,38.31,38.23,38.27,135924.0,37.4447,37.5035,37.4251,37.4643,135924.0
2018-07-03 10:55:00,38.26,38.27,38.12,38.18,136003.0,37.4545,37.4643,37.3175,37.3762,136003.0
2018-07-03 11:00:00,38.19,38.2,38.09,38.12,80106.0,37.386,37.3958,37.2881,37.3175,80106.0
2018-07-03 11:05:00,38.12,38.16,38.1,38.15,70358.0,37.3175,37.3566,37.2979,37.3468,70358.0
2018-07-03 11:10:00,38.15,38.25,38.14,38.16,50706.0,37.3468,37.4447,37.337,37.3566,50706.0
2018-07-03 11:15:00,38.16,38.21,38.08,38.14,51796.0,37.3566,37.4056,37.2783,37.337,51796.0
2018-07-03 11:20:00,38.14,38.2,38.13,38.2,46316.0,37.337,37.3958,37.3273,37.3958,46316.0
2018-07-03 11:25:00,38.2,38.25,38.15,38.22,65390.0,37.3958,37.4447,37.3468,37.4154,65390.0
2018-07-03 11:30:00,38.22,38.23,38.15,38.16,80088.0,37.4154,37.4251,37.3468,37.3566,80088.0
2018-07-03 11:35:00,38.16,38.17,38.02,38.04,128276.0,37.3566,37.3664,37.2196,37.2391,128276.0
2018-07-03 11:40:00,38.05,38.08,37.95,38.03,89344.0,37.2489,37.2783,37.151,37.2294,89344.0
2018-07-03 11:45:00,38.02,38.04,37.89,37.91,87026.0,37.2196,37.2391,37.0923,37.1119,87026.0
2018-07-03 11:50:00,37.91,37.96,37.89,37.9,39409.0,37.1119,37.1608,37.0923,37.1021,39409.0
2018-07-03 11:55:00,37.91,37.94,37.85,37.86,38638.0,37.1119,37.1413,37.0531,37.0629,38638.0
2018-07-03 12:00:00,37.86,37.94,37.84,37.92,57015.0,37.0629,37.1413,37.0434,37.1217,57015.0
2018-07-03 12:05:00,37.92,38.07,37.92,38.05,35582.0,37.1217,37.2685,37.1217,37.2489,35582.0
2018-07-03 12:10:00,38.04,38.07,37.98,38.06,69090.0,37.2391,37.2685,37.1804,37.2587,69090.0
2018-07-03 12:15:00,38.06,38.08,38.01,38.04,52283.0,37.2587,37.2783,37.2098,37.2391,52283.0
2018-07-03 12:20:00,38.03,38.04,37.99,38.02,48476.0,37.2294,37.2391,37.1902,37.2196,48476.0
2018-07-03 12:25:00,38.02,38.02,37.98,37.99,32234.0,37.2196,37.2196,37.1804,37.1902,32234.0
2018-07-03 12:30:00,37.99,37.99,37.88,37.91,62763.0,37.1902,37.1902,37.0825,37.1119,62763.0
2018-07-03 12:35:00,37.91,37.94,37.76,37.78,112040.0,37.1119,37.1413,36.965,36.9846,112040.0
2018-07-03 12:40:00,37.78,37.85,37.77,37.82,39948.0,36.9846,37.0531,36.9748,37.0238,39948.0
2018-07-03 12:45:00,37.83,37.83,37.73,37.75,114966.0,37.0336,37.0336,36.9357,36.9553,114966.0
2018-07-03 12:50:00,37.75,37.76,37.7,37.72,134500.0,36.9553,36.965,36.9063,36.9259,134500.0
2018-07-03 12:55:00,37.72,37.79,37.7,37.79,255820.0,36.9259,36.9944,36.9063,36.9944,255820.0
2018-07-05 09:30:00,37.85,38.02,37.64,37.67,90012.0,37.0531,37.2196,36.8476,36.8769,90012.0
2018-07-05 09:35:00,37.67,37.76,37.52,37.65,64165.0,36.8769,36.965,36.7301,36.8574,64165.0
2018-07-05 09:40:00,37.62,37.83,37.59,37.75,57055.0,36.828,37.0336,36.7986,36.9553,57055.0
2018-07-05 09:45:00,37.75,37.79,37.69,37.77,80475.0,36.9553,36.9944,36.8965,36.9748,80475.0
2018-07-05 09:50:00,37.79,37.8,37.69,37.78,23949.0,36.9944,37.0042,36.8965,36.9846,23949.0
2018-07-05 09:55:00,37.75,37.87,37.75,37.81,26945.0,36.9553,37.0727,36.9553,37.014,26945.0
2018-07-05 10:00:00,37.82,37.84,37.63,37.63,34381.0,37.0238,37.0434,36.8378,36.8378,34381.0
2018-07-05 10:05:00,37.61,37.67,37.53,37.66,73156.0,36.8182,36.8769,36.7399,36.8671,73156.0
2018-07-05 10:10:00,37.65,37.71,37.57,37.64,61781.0,36.8574,36.9161,36.779,36.8476,61781.0
2018-07-05 10:15:00,37.64,37.73,37.63,37.7,53972.0,36.8476,36.9357,36.8378,36.9063,53972.0
2018-07-05 10:20:00,37.71,37.91,37.7,37.9,58243.0,36.9161,37.1119,36.9063,37.1021,58243.0
2018-07-05 10:25:00,37.89,37.92,37.81,37.85,33156.0,37.0923,37.1217,37.014,37.0531,33156.0
2018-07-05 10:30:00,37.85,37.86,37.73,37.77,21297.0,37.0531,37.0629,36.9357,36.9748,21297.0
2018-07-05 10:35:00,37.77,37.83,37.76,37.8,20150.0,36.9748,37.0336,36.965,37.0042,20150.0
2018-07-05 10:40:00,37.81,37.83,37.77,37.78,16397.0,37.014,37.0336,36.9748,36.9846,16397.0
2018-07-05 10:45:00,37.78,37.82,37.75,37.8,33422.0,36.9846,37.0238,36.9553,37.0042,33422.0
2018-07-05 10:50:00,37.79,37.82,37.69,37.7,72168.0,36.9944,37.0238,36.8965,36.9063,72168.0
2018-07-05 10:55:00,37.71,37.72,37.62,37.72,41537.0,36.9161,36.9259,36.828,36.9259,41537.0
2018-07-05 11:00:00,37.71,37.9,37.7,37.85,84859.0,36.9161,37.1021,36.9063,37.0531,84859.0
2018-07-05 11:05:00,37.86,37.97,37.86,37.97,37698.0,37.0629,37.1706,37.0629,37.1706,37698.0
2018-07-05 11:10:00,37.97,37.97,37.84,37.87,26933.0,37.1706,37.1706,37.0434,37.0727,26933.0
2018-07-05 11:15:00,37.88,37.88,37.75,37.77,28985.0,37.0825,37.0825,36.9553,36.9748,28985.0
2018-07-05 11:20:00,37.77,37.87,37.77,37.79,21241.0,36.9748,37.0727,36.9748,36.9944,21241.0
2018-07-05 11:25:00,37.79,37.9,37.79,37.89,43435.0,36.9944,37.1021,36.9944,37.0923,43435.0
2018-07-05 11:30:00,37.9,38.07,37.9,38.07,36287.0,37.1021,37.2685,37.1021,37.2685,36287.0
2018-07-05 11:35:00,38.07,38.12,38.06,38.07,44218.0,37.2685,37.3175,37.2587,37.2685,44218.0
2018-07-05 11:40:00,38.07,38.09,37.97,37.99,21231.0,37.2685,37.2881,37.1706,37.1902,21231.0
2018-07-05 11:45:00,37.99,38.09,37.99,38.08,26711.0,37.1902,37.2881,37.1902,37.2783,26711.0
2018-07-05 11:50:00,38.07,38.12,38.06,38.08,16097.0,37.2685,37.3175,37.2587,37.2783,16097.0
2018-07-05 11:55:00,38.07,38.07,37.99,37.99,17107.0,37.2685,37.2685,37.1902,37.1902,17107.0
2018-07-05 12:00:00,37.99,38.06,37.96,38.04,16773.0,37.1902,37.2587,37.1608,37.2391,16773.0
2018-07-05 12:05:00,38.04,38.08,38.01,38.02,18857.0,37.2391,37.2783,37.2098,37.2196,18857.0
2018-07-05 12:10:00,38.03,38.05,38.0,38.02,37133.0,37.2294,37.2489,37.2,37.2196,37133.0
2018-07-05 12:15:00,38.02,38.05,38.0,38.0,17228.0,37.2196,37.2489,37.2,37.2,17228.0
2018-07-05 12:20:00,38.0,38.01,37.97,38.0,31977.0,37.2,37.2098,37.1706,37.2,31977.0
2018-07-05 12:25:00,38.0,38.05,37.99,38.02,19737.0,37.2,37.2489,37.1902,37.2196,19737.0
2018-07-05 12:30:00,38.01,38.01,37.93,37.97,18922.0,37.2098,37.2098,37.1315,37.1706,18922.0
2018-07-05 12:35:00,37.97,37.99,37.93,37.94,13835.0,37.1706,37.1902,37.1315,37.1413,13835.0
2018-07-05 12:40:00,37.94,37.99,37.92,37.94,15128.0,37.1413,37.1902,37.1217,37.1413,15128.0
2018-07-05 12:45:00,37.94,37.98,37.94,37.95,18363.0,37.1413,37.1804,37.1413,37.151,18363.0
2018-07-05 12:50:00,37.94,37.95,37.93,37.95,10943.0,37.1413,37.151,37.1315,37.151,10943.0
2018-07-05 12:55:00,37.94,37.96,37.93,37.95,14521.0,37.1413,37.1608,37.1315,37.151,14521.0
2018-07-05 13:00:00,37.95,38.09,37.95,38.08,28459.0,37.151,37.2881,37.151,37.2783,28459.0
2018-07-05 13:05:00,38.09,38.11,38.05,38.07,15771.0,37.2881,37.3077,37.2489,37.2685,15771.0
2018-07-05 13:10:00,38.07,38.07,38.0,38.02,16636.0,37.2685,37.2685,37.2,37.2196,16636.0
2018-07-05 13:15:00,38.02,38.11,38.02,38.09,25093.0,37.2196,37.3077,37.2196,37.2881,25093.0
2018-07-05 13:20:00,38.09,38.18,38.09,38.16,17949.0,37.2881,37.3762,37.2881,37.3566,17949.0
2018-07-05 13:25:00,38.16,38.16,38.03,38.04,34700.0,37.3566,37.3566,37.2294,37.2391,34700.0
2018-07-05 13:30:00,38.04,38.04,37.98,37.98,14116.0,37.2391,37.2391,37.1804,37.1804,14116.0
2018-07-05 13:35:00,37.99,38.01,37.98,38.01,17416.0,37.1902,37.2098,37.1804,37.2098,17416.0
2018-07-05 13:40:00,38.0,38.02,37.99,38.01,5873.0,37.2,37.2196,37.1902,37.2098,5873.0
2018-07-05 13:45:00,38.02,38.08,38.01,38.07,20139.0,37.2196,37.2783,37.2098,37.2685,20139.0
2018-07-05 13:50:00,38.06,38.06,37.98,38.01,25301.0,37.2587,37.2587,37.1804,37.2098,25301.0
2018-07-05 13:55:00,38.0,38.01,37.98,37.98,11331.0,37.2,37.2098,37.1804,37.1804,11331.0
2018-07-05 14:00:00,37.98,38.0,37.8,37.81,61966.0,37.1804,37.2,37.0042,37.014,61966.0
2018-07-05 14:05:00,37.81,37.85,37.79,37.84,46108.0,37.014,37.0531,36.9944,37.0434,46108.0
2018-07-05 14:10:00,37.83,37.84,37.75,37.75,31445.0,37.0336,37.0434,36.9553,36.9553,31445.0
2018-07-05 14:15:00,37.76,37.83,37.74,37.8,25284.0,36.965,37.0336,36.9455,37.0042,25284.0
2018-07-05 14:20:00,37.81,37.87,37.8,37.86,19066.0,37.014,37.0727,37.0042,37.0629,19066.0
2018-07-05 14:25:00,37.87,37.9,37.85,37.9,24364.0,37.0727,37.1021,37.0531,37.1021,24364.0
2018-07-05 14:30:00,37.91,37.98,37.91,37.96,23893.0,37.1119,37.1804,37.1119,37.1608,23893.0
2018-07-05 14:35:00,37.95,37.97,37.9,37.92,17367.0,37.151,37.1706,37.1021,37.1217,17367.0
2018-07-05 14:40:00,37.91,37.93,37.87,37.88,21669.0,37.1119,37.1315,37.0727,37.0825,21669.0
2018-07-05 14:45:00,37.89,37.95,37.89,37.95,15123.0,37.0923,37.151,37.0923,37.151,15123.0
2018-07-05 14:50:00,37.94,37.97,37.91,37.92,17185.0,37.1413,37.1706,37.1119,37.1217,17185.0
2018-07-05 14:55:00,37.92,37.95,37.92,37.92,23818.0,37.1217,37.151,37.1217,37.1217,23818.0
2018-07-05 15:00:00,37.91,37.97,37.85,37.95,29505.0,37.1119,37.1706,37.0531,37.151,29505.0
2018-07-05 15:05:00,37.95,37.97,37.93,37.95,16186.0,37.151,37.1706,37.1315,37.151,16186.0
2018-07-05 15:10:00,37.94,37.95,37.91,37.93,29492.0,37.1413,37.151,37.1119,37.1315,29492.0
2018-07-05 15:15:00,37.94,37.97,37.93,37.97,43231.0,37.1413,37.1706,37.1315,37.1706,43231.0
2018-07-05 15:20:00,37.97,37.97,37.9,37.92,30006.0,37.1706,37.1706,37.1021,37.1217,30006.0
2018-07-05 15:25:00,37.92,37.95,37.88,37.93,19646.0,37.1217,37.151,37.0825,37.1315,19646.0
2018-07-05 15:30:00,37.93,37.93,37.88,37.93,22033.0,37.1315,37.1315,37.0825,37.1315,22033.0
2018-07-05 15:35:00,37.92,37.93,37.87,37.89,36879.0,37.1217,37.1315,37.0727,37.0923,36879.0
2018-07-05 15:40:00,37.9,37.94,37.88,37.91,40440.0,37.1021,37.1413,37.0825,37.1119,40440.0
2018-07-05 15:45:00,37.91,37.92,37.86,37.89,86818.0,37.1119,37.1217,37.0629,37.0923,86818.0
2018-07-05 15:50:00,37.88,38.02,37.82,38.0,269694.0,37.0825,37.2196,37.0238,37.2,269694.0
2018-07-05 15:55:00,38.0,38.01,37.98,38.0,325800.0,37.2,37.2098,37.1804,37.2,325800.0
2018-07-06 09:30:00,38.19,38.22,38.01,38.14,138143.0,37.386,37.4154,37.2098,37.337,138143.0
2018-07-06 09:35:00,38.13,38.16,38.01,38.05,38293.0,37.3273,37.3566,37.2098,37.2489,38293.0
2018-07-06 09:40:00,38.04,38.17,38.02,38.04,46227.0,37.2391,37.3664,37.2196,37.2391,46227.0
2018-07-06 09:45:00,38.04,38.11,37.81,37.84,65495.0,37.2391,37.3077,37.014,37.0434,65495.0
2018-07-06 09:50:00,37.86,37.9,37.77,37.82,50993.0,37.0629,37.1021,36.9748,37.0238,50993.0
2018-07-06 09:55:00,37.82,37.92,37.76,37.85,40485.0,37.0238,37.1217,36.965,37.0531,40485.0
2018-07-06 10:00:00,37.82,37.9,37.8,37.84,27915.0,37.0238,37.1021,37.0042,37.0434,27915.0
2018-07-06 10:05:00,37.83,37.91,37.78,37.91,18711.0,37.0336,37.1119,36.9846,37.1119,18711.0
2018-07-06 10:10:00,37.91,37.92,37.77,37.82,49632.0,37.1119,37.1217,36.9748,37.0238,49632.0
2018-07-06 10:15:00,37.83,37.88,37.8,37.85,30202.0,37.0336,37.0825,37.0042,37.0531,30202.0
2018-07-06 10:20:00,37.85,37.85,37.81,37.83,13892.0,37.0531,37.0531,37.014,37.0336,13892.0
2018-07-06 10:25:00,37.83,37.97,37.83,37.94,31023.0,37.0336,37.1706,37.0336,37.1413,31023.0
2018-07-06 10:30:00,37.95,37.98,37.94,37.96,27722.0,37.151,37.1804,37.1413,37.1608,27722.0
2018-07-06 10:35:00,37.96,38.04,37.96,38.03,27336.0,37.1608,37.2391,37.1608,37.2294,27336.0
2018-07-06 10:40:00,38.02,38.07,37.97,37.99,29059.0,37.2196,37.2685,37.1706,37.1902,29059.0
2018-07-06 10:45:00,37.99,37.99,37.93,37.93,33253.0,37.1902,37.1902,37.1315,37.1315,33253.0
2018-07-06 10:50:00,37.93,37.96,37.9,37.96,64727.0,37.1315,37.1608,37.1021,37.1608,64727.0
2018-07-06 10:55:00,37.96,37.97,37.86,37.87,40236.0,37.1608,37.1706,37.0629,37.0727,40236.0
2018-07-06 11:00:00,37.88,37.89,37.82,37.83,41317.0,37.0825,37.0923,37.0238,37.0336,41317.0
2018-07-06 11:05:00,37.83,37.98,37.82,37.98,23500.0,37.0336,37.1804,37.0238,37.1804,23500.0
2018-07-06 11:10:00,37.99,38.07,37.98,38.07,32041.0,37.1902,37.2685,37.1804,37.2685,32041.0
2018-07-06 11:15:00,38.07,38.11,38.04,38.09,27504.0,37.2685,37.3077,37.2391,37.2881,27504.0
2018-07-06 11:20:00,38.09,38.11,38.04,38.04,25347.0,37.2881,37.3077,37.2391,37.2391,25347.0
2018-07-06 11:25:00,38.05,38.09,38.04,38.05,19686.0,37.2489,37.2881,37.2391,37.2489,19686.0
2018-07-06 11:30:00,38.05,38.09,38.05,38.08,15609.0,37.2489,37.2881,37.2489,37.2783,15609.0
2018-07-06 11:35:00,38.07,38.14,38.05,38.13,18296.0,37.2685,37.337,37.2489,37.3273,18296.0
2018-07-06 11:40:00,38.13,38.13,38.07,38.12,18046.0,37.3273,37.3273,37.2685,37.3175,18046.0
2018-07-06 11:45:00,38.11,38.13,38.08,38.12,17259.0,37.3077,37.3273,37.2783,37.3175,17259.0
2018-07-06 11:50:00,38.12,38.13,38.07,38.09,13590.0,37.3175,37.3273,37.2685,37.2881,13590.0
2018-07-06 11:55:00,38.09,38.13,38.08,38.12,16928.0,37.2881,37.3273,37.2783,37.3175,16928.0
2018-07-06 12:00:00,38.12,38.22,38.12,38.22,37196.0,37.3175,37.4154,37.3175,37.4154,37196.0
2018-07-06 12:05:00,38.22,38.28,38.21,38.28,38176.0,37.4154,37.4741,37.4056,37.4741,38176.0
2018-07-06 12:10:00,38.28,38.28,38.25,38.28,16910.0,37.4741,37.4741,37.4447,37.4741,16910.0
2018-07-06 12:15:00,38.27,38.29,38.23,38.27,36212.0,37.4643,37.4839,37.4251,37.4643,36212.0
2018-07-06 12:20:00,38.28,38.29,38.23,38.24,28448.0,37.4741,37.4839,37.4251,37.4349,28448.0
2018-07-06 12:25:00,38.24,38.26,38.2,38.22,15431.0,37.4349,37.4545,37.3958,37.4154,15431.0
2018-07-06 12:30:00,38.2,38.23,38.18,38.19,11504.0,37.3958,37.4251,37.3762,37.386,11504.0
2018-07-06 12:35:00,38.19,38.24,38.18,38.23,28074.0,37.386,37.4349,37.3762,37.4251,28074.0
2018-07-06 12:40:00,38.23,38.24,38.22,38.23,9865.0,37.4251,37.4349,37.4154,37.4251,9865.0
2018-07-06 12:45:00,38.23,38.23,38.2,38.21,10520.0,37.4251,37.4251,37.3958,37.4056,10520.0
2018-07-06 12:50:00,38.21,38.22,38.16,38.16,41064.0,37.4056,37.4154,37.3566,37.3566,41064.0
2018-07-06 12:55:00,38.16,38.19,38.15,38.18,13065.0,37.3566,37.386,37.3468,37.3762,13065.0
2018-07-06 13:00:00,38.18,38.21,38.17,38.21,12453.0,37.3762,37.4056,37.3664,37.4056,12453.0
2018-07-06 13:05:00,38.21,38.26,38.2,38.25,20851.0,37.4056,37.4545,37.3958,37.4447,20851.0
2018-07-06 13:10:00,38.25,38.3,38.25,38.29,13083.0,37.4447,37.4937,37.4447,37.4839,13083.0
2018-07-06 13:15:00,38.29,38.3,38.27,38.27,11210.0,37.4839,37.4937,37.4643,37.4643,11210.0
2018-07-06 13:20:00,38.28,38.32,38.27,38.31,11403.0,37.4741,37.5133,37.4643,37.5035,11403.0
2018-07-06 13:25:00,38.31,38.34,38.31,38.34,13376.0,37.5035,37.5328,37.5035,37.5328,13376.0
2018-07-06 13:30:00,38.33,38.36,38.32,38.32,8471.0,37.523,37.5524,37.5133,37.5133,8471.0
2018-07-06 13:35:00,38.32,38.38,38.32,38.37,16119.0,37.5133,37.572,37.5133,37.5622,16119.0
2018-07-06 13:40:00,38.37,38.39,38.31,38.31,32313.0,37.5622,37.5818,37.5035,37.5035,32313.0
2018-07-06 13:45:00,38.32,38.32,38.25,38.27,15199.0,37.5133,37.5133,37.4447,37.4643,15199.0
2018-07-06 13:50:00,38.27,38.29,38.27,38.27,9491.0,37.4643,37.4839,37.4643,37.4643,9491.0
2018-07-06 13:55:00,38.26,38.31,38.25,38.28,10010.0,37.4545,37.5035,37.4447,37.4741,10010.0
2018-07-06 14:00:00,38.27,38.28,38.22,38.24,12740.0,37.4643,37.4741,37.4154,37.4349,12740.0
2018-07-06 14:05:00,38.24,38.24,38.19,38.21,22254.0,37.4349,37.4349,37.386,37.4056,22254.0
2018-07-06 14:10:00,38.21,38.23,38.2,38.2,14051.0,37.4056,37.4251,37.3958,37.3958,14051.0
2018-07-06 14:15:00,38.2,38.23,38.19,38.22,16300.0,37.3958,37.4251,37.386,37.4154,16300.0
2018-07-06 14:20:00,38.22,38.25,38.19,38.19,16948.0,37.4154,37.4447,37.386,37.386,16948.0
2018-07-06 14:25:00,38.19,38.2,38.1,38.11,38420.0,37.386,37.3958,37.2979,37.3077,38420.0
2018-07-06 14:30:00,38.1,38.17,38.1,38.14,29350.0,37.2979,37.3664,37.2979,37.337,29350.0
2018-07-06 14:35:00,38.14,38.16,38.13,38.15,15605.0,37.337,37.3566,37.3273,37.3468,15605.0
2018-07-06 14:40:00,38.16,38.16,38.13,38.16,17227.0,37.3566,37.3566,37.3273,37.3566,17227.0
2018-07-06 14:45:00,38.15,38.16,38.14,38.16,22448.0,37.3468,37.3566,37.337,37.3566,22448.0
2018-07-06 14:50:00,38.15,38.16,38.14,38.16,31742.0,37.3468,37.3566,37.337,37.3566,31742.0
2018-07-06 14:55:00,38.16,38.18,38.13,38.14,39514.0,37.3566,37.3762,37.3273,37.337,39514.0
2018-07-06 15:00:00,38.13,38.18,38.13,38.18,21496.0,37.3273,37.3762,37.3273,37.3762,21496.0
2018-07-06 15:05:00,38.18,38.19,38.15,38.16,33119.0,37.3762,37.386,37.3468,37.3566,33119.0
2018-07-06 15:10:00,38.16,38.19,38.16,38.17,17853.0,37.3566,37.386,37.3566,37.3664,17853.0
2018-07-06 15:15:00,38.16,38.18,38.15,38.17,34382.0,37.3566,37.3762,37.3468,37.3664,34382.0
2018-07-06 15:20:00,38.18,38.18,38.11,38.16,32778.0,37.3762,37.3762,37.3077,37.3566,32778.0
2018-07-06 15:25:00,38.17,38.22,38.16,38.21,37173.0,37.3664,37.4154,37.3566,37.4056,37173.0
2018-07-06 15:30:00,38.22,38.22,38.17,38.2,34654.0,37.4154,37.4154,37.3664,37.3958,34654.0
2018-07-06 15:35:00,38.2,38.24,38.19,38.23,36287.0,37.3958,37.4349,37.386,37.4251,36287.0
2018-07-06 15:40:00,38.24,38.25,38.14,38.14,75268.0,37.4349,37.4447,37.337,37.337,75268.0
2018-07-06 15:45:00,38.14,38.19,38.11,38.19,105415.0,37.337,37.386,37.3077,37.386,105415.0
2018-07-06 15:50:00,38.19,38.19,38.08,38.08,193553.0,37.386,37.386,37.2783,37.2783,193553.0
2018-07-06 15:55:00,38.08,38.15,38.06,38.11,409480.0,37.2783,37.3468,37.2587,37.3077,409480.0
2018-07-09 09:30:00,38.21,38.29,38.07,38.14,148676.0,37.4056,37.4839,37.2685,37.337,148676.0
2018-07-09 09:35:00,38.14,38.35,38.13,38.24,83491.0,37.337,37.5426,37.3273,37.4349,83491.0
2018-07-09 09:40:00,38.23,38.38,38.16,38.29,84754.0,37.4251,37.572,37.3566,37.4839,84754.0
2018-07-09 09:45:00,38.29,38.45,38.28,38.43,26084.0,37.4839,37.6405,37.4741,37.6209,26084.0
2018-07-09 09:50:00,38.43,38.48,38.35,38.4,100342.0,37.6209,37.6699,37.5426,37.5916,100342.0
2018-07-09 09:55:00,38.4,38.42,38.32,38.33,35793.0,37.5916,37.6111,37.5133,37.523,35793.0
2018-07-09 10:00:00,38.32,38.33,38.18,38.23,37711.0,37.5133,37.523,37.3762,37.4251,37711.0
2018-07-09 10:05:00,38.23,38.4,38.23,38.38,86965.0,37.4251,37.5916,37.4251,37.572,86965.0
2018-07-09 10:10:00,38.38,38.47,38.37,38.46,35438.0,37.572,37.6601,37.5622,37.6503,35438.0
2018-07-09 10:15:00,38.47,38.6,38.45,38.58,45053.0,37.6601,37.7874,37.6405,37.7678,45053.0
2018-07-09 10:20:00,38.59,38.59,38.47,38.56,73808.0,37.7776,37.7776,37.6601,37.7482,73808.0
2018-07-09 10:25:00,38.55,38.64,38.53,38.57,31477.0,37.7384,37.8265,37.7188,37.758,31477.0
2018-07-09 10:30:00,38.57,38.6,38.55,38.58,32031.0,37.758,37.7874,37.7384,37.7678,32031.0
2018-07-09 10:35:00,38.57,38.65,38.57,38.65,21297.0,37.758,37.8363,37.758,37.8363,21297.0
2018-07-09 10:40:00,38.64,38.65,38.57,38.61,20198.0,37.8265,37.8363,37.758,37.7971,20198.0
2018-07-09 10:45:00,38.61,38.71,38.61,38.66,80949.0,37.7971,37.895,37.7971,37.8461,80949.0
2018-07-09 10:50:00,38.66,38.71,38.62,38.66,25409.0,37.8461,37.895,37.8069,37.8461,25409.0
2018-07-09 10:55:00,38.66,38.7,38.65,38.69,37892.0,37.8461,37.8853,37.8363,37.8755,37892.0
2018-07-09 11:00:00,38.69,38.9,38.69,38.8,98511.0,37.8755,38.081,37.8755,37.9831,98511.0
2018-07-09 11:05:00,38.8,38.85,38.78,38.83,39384.0,37.9831,38.0321,37.9636,38.0125,39384.0
2018-07-09 11:10:00,38.83,38.87,38.79,38.8,31698.0,38.0125,38.0517,37.9734,37.9831,31698.0
2018-07-09 11:15:00,38.8,38.89,38.8,38.88,37050.0,37.9831,38.0713,37.9831,38.0615,37050.0
2018-07-09 11:20:00,38.88,38.91,38.8,38.82,34891.0,38.0615,38.0908,37.9831,38.0027,34891.0
2018-07-09 11:25:00,38.83,38.92,38.82,38.89,33565.0,38.0125,38.1006,38.0027,38.0713,33565.0
2018-07-09 11:30:00,38.89,38.92,38.85,38.9,35394.0,38.0713,38.1006,38.0321,38.081,35394.0
2018-07-09 11:35:00,38.91,38.97,38.88,38.97,39822.0,38.0908,38.1496,38.0615,38.1496,39822.0
2018-07-09 11:40:00,38.96,38.99,38.94,38.96,32007.0,38.1398,38.1691,38.1202,38.1398,32007.0
2018-07-09 11:45:00,38.96,39.07,38.96,39.06,44160.0,38.1398,38.2475,38.1398,38.2377,44160.0
2018-07-09 11:50:00,39.06,39.07,39.0,39.04,40281.0,38.2377,38.2475,38.1789,38.2181,40281.0
2018-07-09 11:55:00,39.05,39.1,39.02,39.09,50877.0,38.2279,38.2768,38.1985,38.267,50877.0
2018-07-09 12:00:00,39.08,39.09,38.99,39.05,39154.0,38.2573,38.267,38.1691,38.2279,39154.0
2018-07-09 12:05:00,39.05,39.11,39.03,39.06,33153.0,38.2279,38.2866,38.2083,38.2377,33153.0
2018-07-09 12:10:00,39.06,39.09,39.04,39.05,41469.0,38.2377,38.267,38.2181,38.2279,41469.0
2018-07-09 12:15:00,39.06,39.07,39.02,39.05,37827.0,38.2377,38.2475,38.1985,38.2279,37827.0
2018-07-09 12:20:00,39.05,39.1,39.04,39.07,28456.0,38.2279,38.2768,38.2181,38.2475,28456.0
2018-07-09 12:25:00,39.07,39.12,39.06,39.09,34267.0,38.2475,38.2964,38.2377,38.267,34267.0
2018-07-09 12:30:00,39.09,39.12,39.05,39.11,25434.0,38.267,38.2964,38.2279,38.2866,25434.0
2018-07-09 12:35:00,39.1,39.17,39.09,39.16,47998.0,38.2768,38.3454,38.267,38.3356,47998.0
2018-07-09 12:40:00,39.16,39.21,39.15,39.19,43724.0,38.3356,38.3845,38.3258,38.3649,43724.0
2018-07-09 12:45:00,39.19,39.21,39.18,39.19,17047.0,38.3649,38.3845,38.3551,38.3649,17047.0
2018-07-09 12:50:00,39.18,39.19,39.13,39.18,64852.0,38.3551,38.3649,38.3062,38.3551,64852.0
2018-07-09 12:55:00,39.18,39.18,39.11,39.13,21659.0,38.3551,38.3551,38.2866,38.3062,21659.0
2018-07-09 13:00:00,39.13,39.16,39.11,39.15,28801.0,38.3062,38.3356,38.2866,38.3258,28801.0
2018-07-09 13:05:00,39.16,39.16,39.13,39.13,29334.0,38.3356,38.3356,38.3062,38.3062,29334.0
2018-07-09 13:10:00,39.13,39.16,39.12,39.15,22376.0,38.3062,38.3356,38.2964,38.3258,22376.0
2018-07-09 13:15:00,39.15,39.18,39.14,39.18,36436.0,38.3258,38.3551,38.316,38.3551,36436.0
2018-07-09 13:20:00,39.19,39.25,39.18,39.25,23113.0,38.3649,38.4237,38.3551,38.4237,23113.0
2018-07-09 13:25:00,39.25,39.25,39.2,39.21,34624.0,38.4237,38.4237,38.3747,38.3845,34624.0
2018-07-09 13:30:00,39.21,39.22,39.2,39.22,10847.0,38.3845,38.3943,38.3747,38.3943,10847.0
2018-07-09 13:35:00,39.21,39.23,39.17,39.17,20635.0,38.3845,38.4041,38.3454,38.3454,20635.0
2018-07-09 13:40:00,39.17,39.21,39.17,39.2,25039.0,38.3454,38.3845,38.3454,38.3747,25039.0
2018-07-09 13:45:00,39.2,39.21,39.19,39.21,16473.0,38.3747,38.3845,38.3649,38.3845,16473.0
2018-07-09 13:50:00,39.21,39.29,39.21,39.26,59085.0,38.3845,38.4628,38.3845,38.4335,59085.0
2018-07-09 13:55:00,39.27,39.41,39.25,39.36,116476.0,38.4433,38.5803,38.4237,38.5314,116476.0
2018-07-09 14:00:00,39.36,39.37,39.33,39.33,26361.0,38.5314,38.5411,38.502,38.502,26361.0
2018-07-09 14:05:00,39.33,39.34,39.22,39.23,39555.0,38.502,38.5118,38.3943,38.4041,39555.0
2018-07-09 14:10:00,39.22,39.23,39.17,39.23,29104.0,38.3943,38.4041,38.3454,38.4041,29104.0
2018-07-09 14:15:00,39.23,39.25,39.19,39.21,34102.0,38.4041,38.4237,38.3649,38.3845,34102.0
2018-07-09 14:20:00,39.2,39.22,39.17,39.17,19884.0,38.3747,38.3943,38.3454,38.3454,19884.0
2018-07-09 14:25:00,39.18,39.19,39.16,39.17,15941.0,38.3551,38.3649,38.3356,38.3454,15941.0
2018-07-09 14:30:00,39.18,39.2,39.15,39.2,41686.0,38.3551,38.3747,38.3258,38.3747,41686.0
2018-07-09 14:35:00,39.2,39.23,39.18,39.23,31277.0,38.3747,38.4041,38.3551,38.4041,31277.0
2018-07-09 14:40:00,39.22,39.25,39.2,39.23,67116.0,38.3943,38.4237,38.3747,38.4041,67116.0
2018-07-09 14:45:00,39.23,39.27,39.22,39.27,53343.0,38.4041,38.4433,38.3943,38.4433,53343.0
2018-07-09 14:50:00,39.27,39.28,39.25,39.25,53097.0,38.4433,38.453,38.4237,38.4237,53097.0
2018-07-09 14:55:00,39.26,39.33,39.25,39.31,99884.0,38.4335,38.502,38.4237,38.4824,99884.0
2018-07-09 15:00:00,39.3,39.34,39.27,39.28,53427.0,38.4726,38.5118,38.4433,38.453,53427.0
2018-07-09 15:05:00,39.27,39.27,39.2,39.24,34738.0,38.4433,38.4433,38.3747,38.4139,34738.0
2018-07-09 15:10:00,39.24,39.26,39.23,39.26,25840.0,38.4139,38.4335,38.4041,38.4335,25840.0
2018-07-09 15:15:00,39.26,39.29,39.26,39.29,32506.0,38.4335,38.4628,38.4335,38.4628,32506.0
2018-07-09 15:20:00,39.28,39.28,39.25,39.27,25567.0,38.453,38.453,38.4237,38.4433,25567.0
2018-07-09 15:25:00,39.28,39.28,39.25,39.25,32670.0,38.453,38.453,38.4237,38.4237,32670.0
2018-07-09 15:30:00,39.26,39.29,39.25,39.29,49062.0,38.4335,38.4628,38.4237,38.4628,49062.0
2018-07-09 15:35:00,39.29,39.31,39.26,39.3,61992.0,38.4628,38.4824,38.4335,38.4726,61992.0
2018-07-09 15:40:00,39.3,39.31,39.27,39.29,46914.0,38.4726,38.4824,38.4433,38.4628,46914.0
2018-07-09 15:45:00,39.29,39.36,39.29,39.32,116002.0,38.4628,38.5314,38.4628,38.4922,116002.0
2018-07-09 15:50:00,39.31,39.32,39.21,39.27,152905.0,38.4824,38.4922,38.3845,38.4433,152905.0
2018-07-09 15:55:00,39.27,39.35,39.26,39.35,290139.0,38.4433,38.5216,38.4335,38.5216,290139.0
2018-07-10 09:30:00,39.38,39.4,39.13,39.28,179312.0,38.5509,38.5705,38.3062,38.453,179312.0
2018-07-10 09:35:00,39.29,39.35,39.1,39.25,142831.0,38.4628,38.5216,38.2768,38.4237,142831.0
2018-07-10 09:40:00,39.25,39.25,38.76,38.8,102257.0,38.4237,38.4237,37.944,37.9831,102257.0
2018-07-10 09:45:00,38.79,38.91,38.54,38.63,111882.0,37.9734,38.0908,37.7286,37.8167,111882.0
2018-07-10 09:50:00,38.63,38.65,38.5,38.6,71763.0,37.8167,37.8363,37.6895,37.7874,71763.0
2018-07-10 09:55:00,38.6,38.83,38.57,38.79,74920.0,37.7874,38.0125,37.758,37.9734,74920.0
2018-07-10 10:00:00,38.81,38.9,38.81,38.81,40965.0,37.9929,38.081,37.9929,37.9929,40965.0
2018-07-10 10:05:00,38.83,39.02,38.81,39.0,54437.0,38.0125,38.1985,37.9929,38.1789,54437.0
2018-07-10 10:10:00,39.02,39.09,38.98,39.01,48013.0,38.1985,38.267,38.1594,38.1887,48013.0
2018-07-10 10:15:00,39.02,39.14,39.02,39.12,37307.0,38.1985,38.316,38.1985,38.2964,37307.0
2018-07-10 10:20:00,39.13,39.15,39.05,39.08,26045.0,38.3062,38.3258,38.2279,38.2573,26045.0
2018-07-10 10:25:00,39.09,39.15,39.05,39.06,23991.0,38.267,38.3258,38.2279,38.2377,23991.0
2018-07-10 10:30:00,39.06,39.11,39.03,39.03,20780.0,38.2377,38.2866,38.2083,38.2083,20780.0
2018-07-10 10:35:00,39.03,39.1,39.0,39.08,28539.0,38.2083,38.2768,38.1789,38.2573,28539.0
2018-07-10 10:40:00,39.07,39.1,38.99,39.01,16711.0,38.2475,38.2768,38.1691,38.1887,16711.0
2018-07-10 10:45:00,39.01,39.01,38.91,38.96,26362.0,38.1887,38.1887,38.0908,38.1398,26362.0
2018-07-10 10:50:00,38.96,39.05,38.91,39.0,23640.0,38.1398,38.2279,38.0908,38.1789,23640.0
2018-07-10 10:55:00,39.01,39.08,38.99,39.05,23272.0,38.1887,38.2573,38.1691,38.2279,23272.0
2018-07-10 11:00:00,39.06,39.06,38.96,38.97,18593.0,38.2377,38.2377,38.1398,38.1496,18593.0
2018-07-10 11:05:00,38.97,38.98,38.89,38.9,28775.0,38.1496,38.1594,38.0713,38.081,28775.0
2018-07-10 11:10:00,38.89,38.89,38.76,38.76,50470.0,38.0713,38.0713,37.944,37.944,50470.0
2018-07-10 11:15:00,38.77,38.84,38.72,38.82,39837.0,37.9538,38.0223,37.9048,38.0027,39837.0
2018-07-10 11:20:00,38.81,38.82,38.69,38.7,352700.0,37.9929,38.0027,37.8755,37.8853,352700.0
2018-07-10 11:25:00,38.7,38.76,38.61,38.7,88618.0,37.8853,37.944,37.7971,37.8853,88618.0
2018-07-10 11:30:00,38.72,38.77,38.7,38.76,17962.0,37.9048,37.9538,37.8853,37.944,17962.0
2018-07-10 11:35:00,38.76,38.8,38.75,38.79,15504.0,37.944,37.9831,37.9342,37.9734,15504.0
2018-07-10 11:40:00,38.79,38.84,38.79,38.83,12656.0,37.9734,38.0223,37.9734,38.0125,12656.0
2018-07-10 11:45:00,38.82,38.84,38.81,38.84,10845.0,38.0027,38.0223,37.9929,38.0223,10845.0
2018-07-10 11:50:00,38.84,38.85,38.76,38.76,18922.0,38.0223,38.0321,37.944,37.944,18922.0
2018-07-10 11:55:00,38.75,38.81,38.73,38.79,14043.0,37.9342,37.9929,37.9146,37.9734,14043.0
2018-07-10 12:00:00,38.8,38.83,38.73,38.73,23774.0,37.9831,38.0125,37.9146,37.9146,23774.0
2018-07-10 12:05:00,38.73,38.78,38.72,38.75,17847.0,37.9146,37.9636,37.9048,37.9342,17847.0
2018-07-10 12:10:00,38.76,38.82,38.75,38.82,14550.0,37.944,38.0027,37.9342,38.0027,14550.0
2018-07-10 12:15:00,38.82,38.88,38.82,38.86,34005.0,38.0027,38.0615,38.0027,38.0419,34005.0
2018-07-10 12:20:00,38.86,38.88,38.81,38.82,38657.0,38.0419,38.0615,37.9929,38.0027,38657.0
2018-07-10 12:25:00,38.81,38.84,38.81,38.83,54604.0,37.9929,38.0223,37.9929,38.0125,54604.0
2018-07-10 12:30:00,38.83,38.85,38.82,38.85,10482.0,38.0125,38.0321,38.0027,38.0321,10482.0
2018-07-10 12:35:00,38.84,38.85,38.8,38.81,27947.0,38.0223,38.0321,37.9831,37.9929,27947.0
2018-07-10 12:40:00,38.8,38.83,38.72,38.72,33772.0,37.9831,38.0125,37.9048,37.9048,33772.0
2018-07-10 12:45:00,38.72,38.78,38.67,38.75,28392.0,37.9048,37.9636,37.8559,37.9342,28392.0
2018-07-10 12:50:00,38.74,38.8,38.73,38.8,24182.0,37.9244,37.9831,37.9146,37.9831,24182.0
2018-07-10 12:55:00,38.8,38.83,38.79,38.8,21519.0,37.9831,38.0125,37.9734,37.9831,21519.0
2018-07-10 13:00:00,38.8,38.85,38.79,38.84,26201.0,37.9831,38.0321,37.9734,38.0223,26201.0
2018-07-10 13:05:00,38.84,38.92,38.84,38.86,25786.0,38.0223,38.1006,38.0223,38.0419,25786.0
2018-07-10 13:10:00,38.86,38.89,38.83,38.89,31015.0,38.0419,38.0713,38.0125,38.0713,31015.0
2018-07-10 13:15:00,38.89,38.89,38.82,38.83,34147.0,38.0713,38.0713,38.0027,38.0125,34147.0
2018-07-10 13:20:00,38.83,38.83,38.75,38.77,51146.0,38.0125,38.0125,37.9342,37.9538,51146.0
2018-07-10 13:25:00,38.76,38.76,38.64,38.64,40080.0,37.944,37.944,37.8265,37.8265,40080.0
2018-07-10 13:30:00,38.64,38.66,38.6,38.64,41653.0,37.8265,37.8461,37.7874,37.8265,41653.0
2018-07-10 13:35:00,38.61,38.62,38.58,38.58,28823.0,37.7971,37.8069,37.7678,37.7678,28823.0
2018-07-10 13:40:00,38.59,38.61,38.58,38.58,32814.0,37.7776,37.7971,37.7678,37.7678,32814.0
2018-07-10 13:45:00,38.58,38.59,38.54,38.56,30343.0,37.7678,37.7776,37.7286,37.7482,30343.0
2018-07-10 13:50:00,38.55,38.58,38.54,38.58,15283.0,37.7384,37.7678,37.7286,37.7678,15283.0
2018-07-10 13:55:00,38.58,38.63,38.57,38.63,68580.0,37.7678,37.8167,37.758,37.8167,68580.0
2018-07-10 14:00:00,38.62,38.66,38.61,38.64,17568.0,37.8069,37.8461,37.7971,37.8265,17568.0
2018-07-10 14:05:00,38.65,38.66,38.6,38.6,44797.0,37.8363,37.8461,37.7874,37.7874,44797.0
2018-07-10 14:10:00,38.6,38.62,38.59,38.6,26425.0,37.7874,37.8069,37.7776,37.7874,26425.0
2018-07-10 14:15:00,38.61,38.66,38.6,38.66,38956.0,37.7971,37.8461,37.7874,37.8461,38956.0
2018-07-10 14:20:00,38.66,38.7,38.65,38.66,32953.0,37.8461,37.8853,37.8363,37.8461,32953.0
2018-07-10 14:25:00,38.67,38.72,38.66,38.71,38487.0,37.8559,37.9048,37.8461,37.895,38487.0
2018-07-10 14:30:00,38.7,38.76,38.69,38.75,24712.0,37.8853,37.944,37.8755,37.9342,24712.0
2018-07-10 14:35:00,38.76,38.78,38.74,38.77,23560.0,37.944,37.9636,37.9244,37.9538,23560.0
2018-07-10 14:40:00,38.77,38.78,38.75,38.76,14930.0,37.9538,37.9636,37.9342,37.944,14930.0
2018-07-10 14:45:00,38.76,38.79,38.76,38.77,10748.0,37.944,37.9734,37.944,37.9538,10748.0
2018-07-10 14:50:00,38.77,38.82,38.77,38.81,61284.0,37.9538,38.0027,37.9538,37.9929,61284.0
2018-07-10 14:55:00,38.81,38.95,38.8,38.92,90696.0,37.9929,38.13,37.9831,38.1006,90696.0
2018-07-10 15:00:00,38.92,38.93,38.88,38.89,77316.0,38.1006,38.1104,38.0615,38.0713,77316.0
2018-07-10 15:05:00,38.89,38.97,38.89,38.93,52906.0,38.0713,38.1496,38.0713,38.1104,52906.0
2018-07-10 15:10:00,38.93,38.97,38.92,38.97,25135.0,38.1104,38.1496,38.1006,38.1496,25135.0
2018-07-10 15:15:00,38.96,38.99,38.96,38.98,29247.0,38.1398,38.1691,38.1398,38.1594,29247.0
2018-07-10 15:20:00,38.99,39.02,38.96,39.02,41157.0,38.1691,38.1985,38.1398,38.1985,41157.0
2018-07-10 15:25:00,39.02,39.06,39.0,39.04,47155.0,38.1985,38.2377,38.1789,38.2181,47155.0
2018-07-10 15:30:00,39.05,39.07,39.04,39.05,39389.0,38.2279,38.2475,38.2181,38.2279,39389.0
2018-07-10 15:35:00,39.05,39.12,39.05,39.12,125061.0,38.2279,38.2964,38.2279,38.2964,125061.0
2018-07-10 15:40:00,39.11,39.12,39.01,39.08,82002.0,38.2866,38.2964,38.1887,38.2573,82002.0
2018-07-10 15:45:00,39.08,39.08,39.01,39.01,68695.0,38.2573,38.2573,38.1887,38.1887,68695.0
2018-07-10 15:50:00,39.02,39.15,39.01,39.15,156021.0,38.1985,38.3258,38.1887,38.3258,156021.0
2018-07-10 15:55:00,39.15,39.15,39.09,39.13,342186.0,38.3258,38.3258,38.267,38.3062,342186.0
2018-07-11 09:30:00,38.31,38.34,37.78,37.92,460951.0,37.5035,37.5328,36.9846,37.1217,460951.0
2018-07-11 09:35:00,37.92,37.97,37.78,37.88,228138.0,37.1217,37.1706,36.9846,37.0825,228138.0
2018-07-11 09:40:00,37.88,37.89,37.45,37.5,530602.0,37.0825,37.0923,36.6616,36.7105,530602.0
2018-07-11 09:45:00,37.49,37.55,37.23,37.24,382516.0,36.7007,36.7595,36.4462,36.456,382516.0
2018-07-11 09:50:00,37.25,37.25,37.01,37.17,523967.0,36.4658,36.4658,36.2308,36.3875,523967.0
2018-07-11 09:55:00,37.16,37.25,36.93,36.94,476486.0,36.3777,36.4658,36.1525,36.1623,476486.0
2018-07-11 10:00:00,36.94,37.0,36.83,36.84,350924.0,36.1623,36.221,36.0546,36.0644,350924.0
2018-07-11 10:05:00,36.84,36.84,36.84,36.84,0.0,36.0644,36.0644,36.0644,36.0644,0.0
2018-07-11 10:10:00,36.81,36.84,36.81,36.82,20591.0,36.035,36.0644,36.035,36.0448,20591.0
2018-07-11 10:15:00,36.83,36.89,36.66,36.7,342619.0,36.0546,36.1134,35.8882,35.9274,342619.0
2018-07-11 10:20:00,36.7,36.86,36.65,36.81,448839.0,35.9274,36.084,35.8784,36.035,448839.0
2018-07-11 10:25:00,36.81,36.85,36.62,36.7,365430.0,36.035,36.0742,35.849,35.9274,365430.0
2018-07-11 10:30:00,36.71,36.76,36.59,36.61,539666.0,35.9371,35.9861,35.8197,35.8393,539666.0
2018-07-11 10:35:00,36.61,36.78,36.61,36.76,223969.0,35.8393,36.0057,35.8393,35.9861,223969.0
2018-07-11 10:40:00,36.76,36.81,36.69,36.77,148179.0,35.9861,36.035,35.9176,35.9959,148179.0
2018-07-11 10:45:00,36.77,36.89,36.75,36.86,379353.0,35.9959,36.1134,35.9763,36.084,379353.0
2018-07-11 10:50:00,36.86,36.87,36.75,36.83,243559.0,36.084,36.0938,35.9763,36.0546,243559.0
2018-07-11 10:55:00,36.83,36.96,36.74,36.94,188553.0,36.0546,36.1819,35.9665,36.1623,188553.0
2018-07-11 11:00:00,36.95,37.06,36.89,36.98,225833.0,36.1721,36.2798,36.1134,36.2015,225833.0
2018-07-11 11:05:00,36.98,37.03,36.95,36.97,214896.0,36.2015,36.2504,36.1721,36.1917,214896.0
2018-07-11 11:10:00,36.96,37.02,36.86,36.88,193712.0,36.1819,36.2406,36.084,36.1036,193712.0
2018-07-11 11:15:00,36.87,37.0,36.7,36.7,236808.0,36.0938,36.221,35.9274,35.9274,236808.0
2018-07-11 11:20:00,36.7,36.75,36.67,36.7,180705.0,35.9274,35.9763,35.898,35.9274,180705.0
2018-07-11 11:25:00,36.7,36.74,36.63,36.69,188598.0,35.9274,35.9665,35.8588,35.9176,188598.0
2018-07-11 11:30:00,36.68,36.75,36.61,36.73,166266.0,35.9078,35.9763,35.8393,35.9567,166266.0
2018-07-11 11:35:00,36.73,36.9,36.72,36.77,180500.0,35.9567,36.1231,35.9469,35.9959,180500.0
2018-07-11 11:40:00,36.77,36.8,36.68,36.75,106850.0,35.9959,36.0253,35.9078,35.9763,106850.0
2018-07-11 11:45:00,36.76,36.77,36.68,36.76,143169.0,35.9861,35.9959,35.9078,35.9861,143169.0
2018-07-11 11:50:00,36.75,36.75,36.55,36.57,215370.0,35.9763,35.9763,35.7805,35.8001,215370.0
2018-07-11 11:55:00,36.57,36.66,36.54,36.56,186620.0,35.8001,35.8882,35.7707,35.7903,186620.0
2018-07-11 12:00:00,36.57,36.63,36.53,36.59,126308.0,35.8001,35.8588,35.7609,35.8197,126308.0
2018-07-11 12:05:00,36.59,36.73,36.59,36.64,167484.0,35.8197,35.9567,35.8197,35.8686,167484.0
2018-07-11 12:10:00,36.63,36.67,36.6,36.61,90252.0,35.8588,35.898,35.8295,35.8393,90252.0
2018-07-11 12:15:00,36.62,36.64,36.55,36.58,79319.0,35.849,35.8686,35.7805,35.8099,79319.0
2018-07-11 12:20:00,36.58,36.6,36.51,36.54,111941.0,35.8099,35.8295,35.7414,35.7707,111941.0
2018-07-11 12:25:00,36.54,36.59,36.53,36.58,103847.0,35.7707,35.8197,35.7609,35.8099,103847.0
2018-07-11 12:30:00,36.57,36.73,36.57,36.67,122847.0,35.8001,35.9567,35.8001,35.898,122847.0
2018-07-11 12:35:00,36.66,36.66,36.56,36.59,65692.0,35.8882,35.8882,35.7903,35.8197,65692.0
2018-07-11 12:40:00,36.59,36.61,36.5,36.51,297807.0,35.8197,35.8393,35.7316,35.7414,297807.0
2018-07-11 12:45:00,36.51,36.63,36.5,36.54,134969.0,35.7414,35.8588,35.7316,35.7707,134969.0
2018-07-11 12:50:00,36.54,36.59,36.53,36.55,65710.0,35.7707,35.8197,35.7609,35.7805,65710.0
2018-07-11 12:55:00,36.55,36.55,36.35,36.36,469869.0,35.7805,35.7805,35.5847,35.5945,469869.0
2018-07-11 13:00:00,36.36,36.43,36.33,36.34,234640.0,35.5945,35.663,35.5651,35.5749,234640.0
2018-07-11 13:05:00,36.34,36.35,36.2,36.28,463440.0,35.5749,35.5847,35.4379,35.5162,463440.0
2018-07-11 13:10:00,36.27,36.28,36.09,36.09,274475.0,35.5064,35.5162,35.3302,35.3302,274475.0
2018-07-11 13:15:00,36.09,36.14,35.99,36.06,527395.0,35.3302,35.3791,35.2323,35.3008,527395.0
2018-07-11 13:20:00,36.06,36.07,35.96,36.03,475856.0,35.3008,35.3106,35.2029,35.2715,475856.0
2018-07-11 13:25:00,36.04,36.16,35.97,35.97,387334.0,35.2813,35.3987,35.2127,35.2127,387334.0
2018-07-11 13:30:00,35.97,36.22,35.97,36.2,312556.0,35.2127,35.4575,35.2127,35.4379,312556.0
2018-07-11 13:35:00,36.21,36.27,36.01,36.04,291677.0,35.4477,35.5064,35.2519,35.2813,291677.0
2018-07-11 13:40:00,36.05,36.05,35.96,36.02,149617.0,35.291,35.291,35.2029,35.2617,149617.0
2018-07-11 13:45:00,36.02,36.1,35.92,35.92,176414.0,35.2617,35.34,35.1638,35.1638,176414.0
2018-07-11 13:50:00,35.91,36.01,35.9,36.0,186010.0,35.154,35.2519,35.1442,35.2421,186010.0
2018-07-11 13:55:00,36.0,36.01,35.91,35.99,136108.0,35.2421,35.2519,35.154,35.2323,136108.0
2018-07-11 14:00:00,36.0,36.13,35.99,36.09,275208.0,35.2421,35.3694,35.2323,35.3302,275208.0
2018-07-11 14:05:00,36.1,36.17,36.07,36.16,146101.0,35.34,35.4085,35.3106,35.3987,146101.0
2018-07-11 14:10:00,36.17,36.17,36.02,36.05,163516.0,35.4085,35.4085,35.2617,35.291,163516.0
2018-07-11 14:15:00,36.05,36.12,36.03,36.12,121973.0,35.291,35.3596,35.2715,35.3596,121973.0
2018-07-11 14:20:00,36.12,36.15,36.08,36.14,67556.0,35.3596,35.3889,35.3204,35.3791,67556.0
2018-07-11 14:25:00,36.14,36.17,36.06,36.07,107088.0,35.3791,35.4085,35.3008,35.3106,107088.0
2018-07-11 14:30:00,36.08,36.28,36.06,36.27,191675.0,35.3204,35.5162,35.3008,35.5064,191675.0
2018-07-11 14:35:00,36.27,36.38,36.25,36.33,259667.0,35.5064,35.6141,35.4868,35.5651,259667.0
2018-07-11 14:40:00,36.32,36.41,36.26,36.4,229141.0,35.5554,35.6435,35.4966,35.6337,229141.0
2018-07-11 14:45:00,36.4,36.41,36.28,36.3,280036.0,35.6337,35.6435,35.5162,35.5358,280036.0
2018-07-11 14:50:00,36.3,36.31,36.14,36.2,299116.0,35.5358,35.5456,35.3791,35.4379,299116.0
2018-07-11 14:55:00,36.2,36.22,36.09,36.15,199609.0,35.4379,35.4575,35.3302,35.3889,199609.0
2018-07-11 15:00:00,36.15,36.23,36.14,36.23,190210.0,35.3889,35.4673,35.3791,35.4673,190210.0
2018-07-11 15:05:00,36.23,36.26,36.1,36.16,279084.0,35.4673,35.4966,35.34,35.3987,279084.0
2018-07-11 15:10:00,36.16,36.17,36.1,36.15,108241.0,35.3987,35.4085,35.34,35.3889,108241.0
2018-07-11 15:15:00,36.14,36.28,36.14,36.19,253725.0,35.3791,35.5162,35.3791,35.4281,253725.0
2018-07-11 15:20:00,36.19,36.23,36.15,36.23,234077.0,35.4281,35.4673,35.3889,35.4673,234077.0
2018-07-11 15:25:00,36.23,36.23,36.11,36.14,195257.0,35.4673,35.4673,35.3498,35.3791,195257.0
2018-07-11 15:30:00,36.15,36.24,36.1,36.13,211188.0,35.3889,35.477,35.34,35.3694,211188.0
2018-07-11 15:35:00,36.13,36.14,36.03,36.08,280427.0,35.3694,35.3791,35.2715,35.3204,280427.0
2018-07-11 15:40:00,36.07,36.07,35.99,36.02,409856.0,35.3106,35.3106,35.2323,35.2617,409856.0
2018-07-11 15:45:00,36.02,36.14,36.01,36.02,382176.0,35.2617,35.3791,35.2519,35.2617,382176.0
2018-07-11 15:50:00,36.02,36.1,35.95,36.0,810127.0,35.2617,35.34,35.1931,35.2421,810127.0
2018-07-11 15:55:00,36.01,36.02,35.95,35.96,973724.0,35.2519,35.2617,35.1931,35.2029,973724.0
2018-07-12 09:30:00,36.44,36.47,36.08,36.17,446922.0,35.6728,35.7022,35.3204,35.4085,446922.0
2018-07-12 09:35:00,36.19,36.58,36.12,36.27,468213.0,35.4281,35.8099,35.3596,35.5064,468213.0
2018-07-12 09:40:00,36.28,36.43,36.06,36.09,129778.0,35.5162,35.663,35.3008,35.3302,129778.0
2018-07-12 09:45:00,36.08,36.09,35.84,35.89,302272.0,35.3204,35.3302,35.0855,35.1344,302272.0
2018-07-12 09:50:00,35.89,36.15,35.88,35.89,197541.0,35.1344,35.3889,35.1246,35.1344,197541.0
2018-07-12 09:55:00,35.88,35.96,35.72,35.8,206804.0,35.1246,35.2029,34.968,35.0463,206804.0
2018-07-12 10:00:00,35.82,35.88,35.64,35.69,181041.0,35.0659,35.1246,34.8897,34.9386,181041.0
2018-07-12 10:05:00,35.68,35.96,35.65,35.96,206509.0,34.9288,35.2029,34.8995,35.2029,206509.0
2018-07-12 10:10:00,35.98,36.26,35.9,36.12,428168.0,35.2225,35.4966,35.1442,35.3596,428168.0
2018-07-12 10:15:00,36.11,36.28,36.07,36.07,223617.0,35.3498,35.5162,35.3106,35.3106,223617.0
2018-07-12 10:20:00,36.07,36.24,36.07,36.21,127734.0,35.3106,35.477,35.3106,35.4477,127734.0
2018-07-12 10:25:00,36.21,36.38,36.14,36.37,289668.0,35.4477,35.6141,35.3791,35.6043,289668.0
2018-07-12 10:30:00,36.36,36.48,36.32,36.48,185895.0,35.5945,35.712,35.5554,35.712,185895.0
2018-07-12 10:35:00,36.48,36.54,36.4,36.49,284227.0,35.712,35.7707,35.6337,35.7218,284227.0
2018-07-12 10:40:00,36.49,36.69,36.48,36.61,406333.0,35.7218,35.9176,35.712,35.8393,406333.0
2018-07-12 10:45:00,36.62,36.62,36.41,36.5,210355.0,35.849,35.849,35.6435,35.7316,210355.0
2018-07-12 10:50:00,36.5,36.77,36.49,36.64,360086.0,35.7316,35.9959,35.7218,35.8686,360086.0
2018-07-12 10:55:00,36.62,36.68,36.55,36.64,107854.0,35.849,35.9078,35.7805,35.8686,107854.0
2018-07-12 11:00:00,36.64,36.65,36.54,36.57,121668.0,35.8686,35.8784,35.7707,35.8001,121668.0
2018-07-12 11:05:00,36.58,36.58,36.37,36.4,237126.0,35.8099,35.8099,35.6043,35.6337,237126.0
2018-07-12 11:10:00,36.4,36.56,36.4,36.5,100349.0,35.6337,35.7903,35.6337,35.7316,100349.0
2018-07-12 11:15:00,36.5,36.62,36.48,36.49,90813.0,35.7316,35.849,35.712,35.7218,90813.0
2018-07-12 11:20:00,36.49,36.58,36.46,36.54,103031.0,35.7218,35.8099,35.6924,35.7707,103031.0
2018-07-12 11:25:00,36.55,36.62,36.54,36.54,63317.0,35.7805,35.849,35.7707,35.7707,63317.0
2018-07-12 11:30:00,36.54,36.55,36.44,36.52,53790.0,35.7707,35.7805,35.6728,35.7511,53790.0
2018-07-12 11:35:00,36.53,36.53,36.46,36.47,36780.0,35.7609,35.7609,35.6924,35.7022,36780.0
2018-07-12 11:40:00,36.48,36.53,36.45,36.51,71821.0,35.712,35.7609,35.6826,35.7414,71821.0
2018-07-12 11:45:00,36.51,36.52,36.45,36.5,73664.0,35.7414,35.7511,35.6826,35.7316,73664.0
2018-07-12 11:50:00,36.49,36.53,36.41,36.5,86395.0,35.7218,35.7609,35.6435,35.7316,86395.0
2018-07-12 11:55:00,36.5,36.53,36.44,36.46,48385.0,35.7316,35.7609,35.6728,35.6924,48385.0
2018-07-12 12:00:00,36.46,36.52,36.46,36.51,65847.0,35.6924,35.7511,35.6924,35.7414,65847.0
2018-07-12 12:05:00,36.51,36.52,36.38,36.4,71939.0,35.7414,35.7511,35.6141,35.6337,71939.0
2018-07-12 12:10:00,36.41,36.42,36.3,36.34,80018.0,35.6435,35.6533,35.5358,35.5749,80018.0
2018-07-12 12:15:00,36.34,36.4,36.32,36.33,67728.0,35.5749,35.6337,35.5554,35.5651,67728.0
2018-07-12 12:20:00,36.32,36.36,36.3,36.35,39866.0,35.5554,35.5945,35.5358,35.5847,39866.0
2018-07-12 12:25:00,36.36,36.41,36.33,36.38,51705.0,35.5945,35.6435,35.5651,35.6141,51705.0
2018-07-12 12:30:00,36.38,36.45,36.37,36.43,68106.0,35.6141,35.6826,35.6043,35.663,68106.0
2018-07-12 12:35:00,36.42,36.47,36.4,36.45,88567.0,35.6533,35.7022,35.6337,35.6826,88567.0
2018-07-12 12:40:00,36.44,36.45,36.32,36.35,71968.0,35.6728,35.6826,35.5554,35.5847,71968.0
2018-07-12 12:45:00,36.35,36.35,36.29,36.33,59261.0,35.5847,35.5847,35.526,35.5651,59261.0
2018-07-12 12:50:00,36.34,36.35,36.3,36.32,53319.0,35.5749,35.5847,35.5358,35.5554,53319.0
2018-07-12 12:55:00,36.31,36.35,36.3,36.3,31972.0,35.5456,35.5847,35.5358,35.5358,31972.0
2018-07-12 13:00:00,36.3,36.31,36.25,36.27,138393.0,35.5358,35.5456,35.4868,35.5064,138393.0
2018-07-12 13:05:00,36.27,36.31,36.26,36.3,33946.0,35.5064,35.5456,35.4966,35.5358,33946.0
2018-07-12 13:10:00,36.3,36.31,36.27,36.29,73625.0,35.5358,35.5456,35.5064,35.526,73625.0
2018-07-12 13:15:00,36.3,36.31,36.27,36.3,48639.0,35.5358,35.5456,35.5064,35.5358,48639.0
2018-07-12 13:20:00,36.31,36.31,36.25,36.29,34013.0,35.5456,35.5456,35.4868,35.526,34013.0
2018-07-12 13:25:00,36.3,36.35,36.29,36.33,36055.0,35.5358,35.5847,35.526,35.5651,36055.0
2018-07-12 13:30:00,36.34,36.34,36.24,36.26,35865.0,35.5749,35.5749,35.477,35.4966,35865.0
2018-07-12 13:35:00,36.25,36.31,36.24,36.3,53473.0,35.4868,35.5456,35.477,35.5358,53473.0
2018-07-12 13:40:00,36.3,36.31,36.27,36.28,72238.0,35.5358,35.5456,35.5064,35.5162,72238.0
2018-07-12 13:45:00,36.27,36.3,36.2,36.2,25338.0,35.5064,35.5358,35.4379,35.4379,25338.0
2018-07-12 13:50:00,36.21,36.22,36.13,36.13,45167.0,35.4477,35.4575,35.3694,35.3694,45167.0
2018-07-12 13:55:00,36.13,36.14,36.08,36.11,56618.0,35.3694,35.3791,35.3204,35.3498,56618.0
2018-07-12 14:00:00,36.11,36.15,36.06,36.1,55840.0,35.3498,35.3889,35.3008,35.34,55840.0
2018-07-12 14:05:00,36.1,36.11,36.06,36.07,45876.0,35.34,35.3498,35.3008,35.3106,45876.0
2018-07-12 14:10:00,36.06,36.13,36.06,36.08,35404.0,35.3008,35.3694,35.3008,35.3204,35404.0
2018-07-12 14:15:00,36.08,36.11,35.96,35.97,106848.0,35.3204,35.3498,35.2029,35.2127,106848.0
2018-07-12 14:20:00,35.98,36.12,35.97,36.09,68393.0,35.2225,35.3596,35.2127,35.3302,68393.0
2018-07-12 14:25:00,36.08,36.11,36.05,36.07,61331.0,35.3204,35.3498,35.291,35.3106,61331.0
2018-07-12 14:30:00,36.06,36.13,36.04,36.13,55365.0,35.3008,35.3694,35.2813,35.3694,55365.0
2018-07-12 14:35:00,36.14,36.17,36.12,36.17,39100.0,35.3791,35.4085,35.3596,35.4085,39100.0
2018-07-12 14:40:00,36.16,36.22,36.16,36.21,230228.0,35.3987,35.4575,35.3987,35.4477,230228.0
2018-07-12 14:45:00,36.22,36.24,36.2,36.23,46123.0,35.4575,35.477,35.4379,35.4673,46123.0
2018-07-12 14:50:00,36.22,36.24,36.2,36.21,40597.0,35.4575,35.477,35.4379,35.4477,40597.0
2018-07-12 14:55:00,36.2,36.22,36.17,36.22,52342.0,35.4379,35.4575,35.4085,35.4575,52342.0
2018-07-12 15:00:00,36.22,36.25,36.21,36.22,40590.0,35.4575,35.4868,35.4477,35.4575,40590.0
2018-07-12 15:05:00,36.23,36.31,36.22,36.3,119661.0,35.4673,35.5456,35.4575,35.5358,119661.0
2018-07-12 15:10:00,36.3,36.35,36.26,36.34,380296.0,35.5358,35.5847,35.4966,35.5749,380296.0
2018-07-12 15:15:00,36.34,36.36,36.31,36.31,58670.0,35.5749,35.5945,35.5456,35.5456,58670.0
2018-07-12 15:20:00,36.31,36.32,36.25,36.27,133117.0,35.5456,35.5554,35.4868,35.5064,133117.0
2018-07-12 15:25:00,36.27,36.32,36.25,36.32,138771.0,35.5064,35.5554,35.4868,35.5554,138771.0
2018-07-12 15:30:00,36.31,36.32,36.28,36.31,92732.0,35.5456,35.5554,35.5162,35.5456,92732.0
2018-07-12 15:35:00,36.31,36.33,36.29,36.29,121717.0,35.5456,35.5651,35.526,35.526,121717.0
2018-07-12 15:40:00,36.3,36.32,36.26,36.28,282089.0,35.5358,35.5554,35.4966,35.5162,282089.0
2018-07-12 15:45:00,36.28,36.43,36.26,36.41,737333.0,35.5162,35.663,35.4966,35.6435,737333.0
2018-07-12 15:50:00,36.41,36.43,36.32,36.36,272486.0,35.6435,35.663,35.5554,35.5945,272486.0
2018-07-12 15:55:00,36.36,36.38,36.3,36.32,676430.0,35.5945,35.6141,35.5358,35.5554,676430.0
2018-07-13 09:30:00,36.31,36.46,36.14,36.41,146949.0,35.5456,35.6924,35.3791,35.6435,146949.0
2018-07-13 09:35:00,36.43,36.5,36.37,36.45,155222.0,35.663,35.7316,35.6043,35.6826,155222.0
2018-07-13 09:40:00,36.45,36.5,36.38,36.44,106117.0,35.6826,35.7316,35.6141,35.6728,106117.0
2018-07-13 09:45:00,36.44,36.67,36.41,36.5,162461.0,35.6728,35.898,35.6435,35.7316,162461.0
2018-07-13 09:50:00,36.5,36.59,36.35,36.4,64838.0,35.7316,35.8197,35.5847,35.6337,64838.0
2018-07-13 09:55:00,36.39,36.46,36.36,36.44,65425.0,35.6239,35.6924,35.5945,35.6728,65425.0
2018-07-13 10:00:00,36.43,36.44,36.3,36.36,33264.0,35.663,35.6728,35.5358,35.5945,33264.0
2018-07-13 10:05:00,36.35,36.42,36.28,36.4,41617.0,35.5847,35.6533,35.5162,35.6337,41617.0
2018-07-13 10:10:00,36.4,36.49,36.36,36.47,50561.0,35.6337,35.7218,35.5945,35.7022,50561.0
2018-07-13 10:15:00,36.46,36.57,36.42,36.53,42687.0,35.6924,35.8001,35.6533,35.7609,42687.0
2018-07-13 10:20:00,36.54,36.57,36.38,36.39,38749.0,35.7707,35.8001,35.6141,35.6239,38749.0
2018-07-13 10:25:00,36.39,36.42,36.28,36.31,48594.0,35.6239,35.6533,35.5162,35.5456,48594.0
2018-07-13 10:30:00,36.33,36.38,36.27,36.33,67486.0,35.5651,35.6141,35.5064,35.5651,67486.0
2018-07-13 10:35:00,36.34,36.39,36.31,36.39,58045.0,35.5749,35.6239,35.5456,35.6239,58045.0
2018-07-13 10:40:00,36.39,36.39,36.27,36.28,90013.0,35.6239,35.6239,35.5064,35.5162,90013.0
2018-07-13 10:45:00,36.29,36.34,36.25,36.27,54028.0,35.526,35.5749,35.4868,35.5064,54028.0
2018-07-13 10:50:00,36.27,36.44,36.27,36.41,63330.0,35.5064,35.6728,35.5064,35.6435,63330.0
2018-07-13 10:55:00,36.4,36.42,36.31,36.31,36984.0,35.6337,35.6533,35.5456,35.5456,36984.0
2018-07-13 11:00:00,36.32,36.5,36.32,36.43,67981.0,35.5554,35.7316,35.5554,35.663,67981.0
2018-07-13 11:05:00,36.42,36.47,36.38,36.45,45509.0,35.6533,35.7022,35.6141,35.6826,45509.0
2018-07-13 11:10:00,36.45,36.48,36.4,36.44,84187.0,35.6826,35.712,35.6337,35.6728,84187.0
2018-07-13 11:15:00,36.43,36.44,36.35,36.39,69168.0,35.663,35.6728,35.5847,35.6239,69168.0
2018-07-13 11:20:00,36.4,36.52,36.36,36.5,220152.0,35.6337,35.7511,35.5945,35.7316,220152.0
2018-07-13 11:25:00,36.5,36.65,36.49,36.57,73870.0,35.7316,35.8784,35.7218,35.8001,73870.0
2018-07-13 11:30:00,36.56,36.73,36.53,36.67,237923.0,35.7903,35.9567,35.7609,35.898,237923.0
2018-07-13 11:35:00,36.66,36.67,36.57,36.59,85094.0,35.8882,35.898,35.8001,35.8197,85094.0
2018-07-13 11:40:00,36.59,36.68,36.52,36.59,83940.0,35.8197,35.9078,35.7511,35.8197,83940.0
2018-07-13 11:45:00,36.58,36.59,36.48,36.54,76865.0,35.8099,35.8197,35.712,35.7707,76865.0
2018-07-13 11:50:00,36.53,36.55,36.44,36.45,94625.0,35.7609,35.7805,35.6728,35.6826,94625.0
2018-07-13 11:55:00,36.45,36.48,36.4,36.47,38986.0,35.6826,35.712,35.6337,35.7022,38986.0
2018-07-13 12:00:00,36.47,36.55,36.37,36.51,123460.0,35.7022,35.7805,35.6043,35.7414,123460.0
2018-07-13 12:05:00,36.51,36.51,36.39,36.39,53942.0,35.7414,35.7414,35.6239,35.6239,53942.0
2018-07-13 12:10:00,36.38,36.41,36.38,36.41,47367.0,35.6141,35.6435,35.6141,35.6435,47367.0
2018-07-13 12:15:00,36.41,36.41,36.36,36.39,48415.0,35.6435,35.6435,35.5945,35.6239,48415.0
2018-07-13 12:20:00,36.4,36.4,36.36,36.37,40393.0,35.6337,35.6337,35.5945,35.6043,40393.0
2018-07-13 12:25:00,36.38,36.48,36.37,36.48,89309.0,35.6141,35.712,35.6043,35.712,89309.0
2018-07-13 12:30:00,36.47,36.5,36.44,36.45,45894.0,35.7022,35.7316,35.6728,35.6826,45894.0
2018-07-13 12:35:00,36.44,36.52,36.44,36.52,32425.0,35.6728,35.7511,35.6728,35.7511,32425.0
2018-07-13 12:40:00,36.52,36.61,36.51,36.61,71767.0,35.7511,35.8393,35.7414,35.8393,71767.0
2018-07-13 12:45:00,36.61,36.63,36.55,36.58,35875.0,35.8393,35.8588,35.7805,35.8099,35875.0
2018-07-13 12:50:00,36.58,36.63,36.56,36.63,60988.0,35.8099,35.8588,35.7903,35.8588,60988.0
2018-07-13 12:55:00,36.64,36.71,36.58,36.69,55379.0,35.8686,35.9371,35.8099,35.9176,55379.0
2018-07-13 13:00:00,36.7,36.7,36.62,36.64,41945.0,35.9274,35.9274,35.849,35.8686,41945.0
2018-07-13 13:05:00,36.64,36.72,36.64,36.7,49577.0,35.8686,35.9469,35.8686,35.9274,49577.0
2018-07-13 13:10:00,36.7,36.76,36.67,36.72,89204.0,35.9274,35.9861,35.898,35.9469,89204.0
2018-07-13 13:15:00,36.71,36.72,36.68,36.68,120137.0,35.9371,35.9469,35.9078,35.9078,120137.0
2018-07-13 13:20:00,36.69,36.8,36.68,36.77,196087.0,35.9176,36.0253,35.9078,35.9959,196087.0
2018-07-13 13:25:00,36.76,36.83,36.76,36.82,90440.0,35.9861,36.0546,35.9861,36.0448,90440.0
2018-07-13 13:30:00,36.82,36.82,36.71,36.73,230096.0,36.0448,36.0448,35.9371,35.9567,230096.0
2018-07-13 13:35:00,36.73,36.8,36.73,36.76,38404.0,35.9567,36.0253,35.9567,35.9861,38404.0
2018-07-13 13:40:00,36.76,36.76,36.69,36.73,33157.0,35.9861,35.9861,35.9176,35.9567,33157.0
2018-07-13 13:45:00,36.73,36.78,36.73,36.77,48456.0,35.9567,36.0057,35.9567,35.9959,48456.0
2018-07-13 13:50:00,36.76,36.84,36.76,36.8,52314.0,35.9861,36.0644,35.9861,36.0253,52314.0
2018-07-13 13:55:00,36.79,36.85,36.79,36.84,150913.0,36.0155,36.0742,36.0155,36.0644,150913.0
2018-07-13 14:00:00,36.84,36.91,36.8,36.82,125268.0,36.0644,36.1329,36.0253,36.0448,125268.0
2018-07-13 14:05:00,36.81,36.84,36.79,36.8,45960.0,36.035,36.0644,36.0155,36.0253,45960.0
2018-07-13 14:10:00,36.79,36.84,36.78,36.83,37964.0,36.0155,36.0644,36.0057,36.0546,37964.0
2018-07-13 14:15:00,36.83,36.83,36.75,36.76,50659.0,36.0546,36.0546,35.9763,35.9861,50659.0
2018-07-13 14:20:00,36.76,36.84,36.76,36.82,79975.0,35.9861,36.0644,35.9861,36.0448,79975.0
2018-07-13 14:25:00,36.83,36.88,36.82,36.86,30463.0,36.0546,36.1036,36.0448,36.084,30463.0
2018-07-13 14:30:00,36.86,36.89,36.82,36.86,46078.0,36.084,36.1134,36.0448,36.084,46078.0
2018-07-13 14:35:00,36.86,36.89,36.8,36.8,260225.0,36.084,36.1134,36.0253,36.0253,260225.0
2018-07-13 14:40:00,36.79,36.86,36.79,36.86,143671.0,36.0155,36.084,36.0155,36.084,143671.0
2018-07-13 14:45:00,36.86,36.87,36.82,36.83,93403.0,36.084,36.0938,36.0448,36.0546,93403.0
2018-07-13 14:50:00,36.83,36.83,36.78,36.81,195081.0,36.0546,36.0546,36.0057,36.035,195081.0
2018-07-13 14:55:00,36.81,36.9,36.81,36.9,80222.0,36.035,36.1231,36.035,36.1231,80222.0
2018-07-13 15:00:00,36.91,37.04,36.9,37.02,199669.0,36.1329,36.2602,36.1231,36.2406,199669.0
2018-07-13 15:05:00,37.02,37.03,36.97,36.98,196573.0,36.2406,36.2504,36.1917,36.2015,196573.0
2018-07-13 15:10:00,36.98,37.01,36.91,37.0,353281.0,36.2015,36.2308,36.1329,36.221,353281.0
2018-07-13 15:15:00,37.0,37.0,36.92,37.0,233824.0,36.221,36.221,36.1427,36.221,233824.0
2018-07-13 15:20:00,37.0,37.03,36.96,37.01,183598.0,36.221,36.2504,36.1819,36.2308,183598.0
2018-07-13 15:25:00,37.02,37.02,36.92,36.98,223314.0,36.2406,36.2406,36.1427,36.2015,223314.0
2018-07-13 15:30:00,36.98,37.03,36.95,37.01,265889.0,36.2015,36.2504,36.1721,36.2308,265889.0
2018-07-13 15:35:00,37.01,37.13,37.0,37.1,217112.0,36.2308,36.3483,36.221,36.3189,217112.0
2018-07-13 15:40:00,37.11,37.17,37.1,37.16,213023.0,36.3287,36.3875,36.3189,36.3777,213023.0
2018-07-13 15:45:00,37.17,37.24,37.16,37.21,352514.0,36.3875,36.456,36.3777,36.4266,352514.0
2018-07-13 15:50:00,37.22,37.22,37.08,37.16,545321.0,36.4364,36.4364,36.2994,36.3777,545321.0
2018-07-13 15:55:00,37.16,37.26,37.09,37.09,836856.0,36.3777,36.4756,36.3091,36.3091,836856.0
2018-07-16 09:30:00,37.26,37.44,37.08,37.13,278007.0,36.4756,36.6518,36.2994,36.3483,278007.0
2018-07-16 09:35:00,37.13,37.57,37.08,37.54,274622.0,36.3483,36.779,36.2994,36.7497,274622.0
2018-07-16 09:40:00,37.55,37.56,37.34,37.39,78122.0,36.7595,36.7693,36.5539,36.6028,78122.0
2018-07-16 09:45:00,37.37,37.45,37.21,37.44,67213.0,36.5833,36.6616,36.4266,36.6518,67213.0
2018-07-16 09:50:00,37.45,37.58,37.42,37.55,88968.0,36.6616,36.7888,36.6322,36.7595,88968.0
2018-07-16 09:55:00,37.54,37.57,37.43,37.46,101810.0,36.7497,36.779,36.642,36.6714,101810.0
2018-07-16 10:00:00,37.46,37.46,37.3,37.38,92586.0,36.6714,36.6714,36.5147,36.593,92586.0
2018-07-16 10:05:00,37.37,37.37,37.15,37.16,72755.0,36.5833,36.5833,36.3679,36.3777,72755.0
2018-07-16 10:10:00,37.16,37.17,37.01,37.17,101392.0,36.3777,36.3875,36.2308,36.3875,101392.0
2018-07-16 10:15:00,37.16,37.34,37.15,37.22,86656.0,36.3777,36.5539,36.3679,36.4364,86656.0
2018-07-16 10:20:00,37.22,37.22,36.93,36.95,127398.0,36.4364,36.4364,36.1525,36.1721,127398.0
2018-07-16 10:25:00,36.96,37.12,36.95,37.1,91947.0,36.1819,36.3385,36.1721,36.3189,91947.0
2018-07-16 10:30:00,37.1,37.24,37.06,37.1,38860.0,36.3189,36.456,36.2798,36.3189,38860.0
2018-07-16 10:35:00,37.11,37.19,37.1,37.17,45936.0,36.3287,36.407,36.3189,36.3875,45936.0
2018-07-16 10:40:00,37.18,37.23,37.14,37.14,41400.0,36.3973,36.4462,36.3581,36.3581,41400.0
2018-07-16 10:45:00,37.13,37.13,37.08,37.09,32946.0,36.3483,36.3483,36.2994,36.3091,32946.0
2018-07-16 10:50:00,37.09,37.15,37.06,37.09,65196.0,36.3091,36.3679,36.2798,36.3091,65196.0
2018-07-16 10:55:00,37.09,37.2,37.05,37.2,54437.0,36.3091,36.4168,36.27,36.4168,54437.0
2018-07-16 11:00:00,37.19,37.39,37.19,37.29,99594.0,36.407,36.6028,36.407,36.5049,99594.0
2018-07-16 11:05:00,37.29,37.47,37.27,37.37,67283.0,36.5049,36.6811,36.4854,36.5833,67283.0
2018-07-16 11:10:00,37.37,37.38,37.31,37.31,29456.0,36.5833,36.593,36.5245,36.5245,29456.0
2018-07-16 11:15:00,37.3,37.34,37.27,37.29,30222.0,36.5147,36.5539,36.4854,36.5049,30222.0
2018-07-16 11:20:00,37.29,37.3,37.2,37.25,53911.0,36.5049,36.5147,36.4168,36.4658,53911.0
2018-07-16 11:25:00,37.26,37.36,37.23,37.26,72440.0,36.4756,36.5735,36.4462,36.4756,72440.0
2018-07-16 11:30:00,37.25,37.32,37.24,37.26,39581.0,36.4658,36.5343,36.456,36.4756,39581.0
2018-07-16 11:35:00,37.27,37.29,37.16,37.19,34227.0,36.4854,36.5049,36.3777,36.407,34227.0
2018-07-16 11:40:00,37.18,37.24,37.16,37.18,41627.0,36.3973,36.456,36.3777,36.3973,41627.0
2018-07-16 11:45:00,37.18,37.19,37.07,37.15,53500.0,36.3973,36.407,36.2896,36.3679,53500.0
2018-07-16 11:50:00,37.15,37.25,37.14,37.24,34132.0,36.3679,36.4658,36.3581,36.456,34132.0
2018-07-16 11:55:00,37.24,37.3,37.22,37.25,65925.0,36.456,36.5147,36.4364,36.4658,65925.0
2018-07-16 12:00:00,37.25,37.25,37.18,37.18,14240.0,36.4658,36.4658,36.3973,36.3973,14240.0
2018-07-16 12:05:00,37.18,37.23,37.18,37.22,22958.0,36.3973,36.4462,36.3973,36.4364,22958.0
2018-07-16 12:10:00,37.21,37.23,37.17,37.21,19554.0,36.4266,36.4462,36.3875,36.4266,19554.0
2018-07-16 12:15:00,37.21,37.33,37.2,37.28,38748.0,36.4266,36.5441,36.4168,36.4951,38748.0
2018-07-16 12:20:00,37.28,37.38,37.28,37.38,39124.0,36.4951,36.593,36.4951,36.593,39124.0
2018-07-16 12:25:00,37.4,37.43,37.34,37.37,42987.0,36.6126,36.642,36.5539,36.5833,42987.0
2018-07-16 12:30:00,37.37,37.41,37.35,37.35,18559.0,36.5833,36.6224,36.5637,36.5637,18559.0
2018-07-16 12:35:00,37.35,37.38,37.32,37.35,29528.0,36.5637,36.593,36.5343,36.5637,29528.0
2018-07-16 12:40:00,37.35,37.35,37.26,37.27,13002.0,36.5637,36.5637,36.4756,36.4854,13002.0
2018-07-16 12:45:00,37.27,37.31,37.25,37.29,23150.0,36.4854,36.5245,36.4658,36.5049,23150.0
2018-07-16 12:50:00,37.29,37.35,37.28,37.29,12706.0,36.5049,36.5637,36.4951,36.5049,12706.0
2018-07-16 12:55:00,37.29,37.34,37.28,37.33,16211.0,36.5049,36.5539,36.4951,36.5441,16211.0
2018-07-16 13:00:00,37.33,37.4,37.28,37.32,103672.0,36.5441,36.6126,36.4951,36.5343,103672.0
2018-07-16 13:05:00,37.33,37.33,37.21,37.22,23402.0,36.5441,36.5441,36.4266,36.4364,23402.0
2018-07-16 13:10:00,37.23,37.23,37.15,37.17,67942.0,36.4462,36.4462,36.3679,36.3875,67942.0
2018-07-16 13:15:00,37.17,37.24,37.16,37.23,21511.0,36.3875,36.456,36.3777,36.4462,21511.0
2018-07-16 13:20:00,37.22,37.25,37.15,37.21,25775.0,36.4364,36.4658,36.3679,36.4266,25775.0
2018-07-16 13:25:00,37.21,37.25,37.17,37.22,45625.0,36.4266,36.4658,36.3875,36.4364,45625.0
2018-07-16 13:30:00,37.22,37.29,37.22,37.28,44459.0,36.4364,36.5049,36.4364,36.4951,44459.0
2018-07-16 13:35:00,37.28,37.34,37.28,37.33,17615.0,36.4951,36.5539,36.4951,36.5441,17615.0
2018-07-16 13:40:00,37.33,37.34,37.32,37.33,13461.0,36.5441,36.5539,36.5343,36.5441,13461.0
2018-07-16 13:45:00,37.32,37.37,37.32,37.35,43635.0,36.5343,36.5833,36.5343,36.5637,43635.0
2018-07-16 13:50:00,37.35,37.36,37.34,37.35,14717.0,36.5637,36.5735,36.5539,36.5637,14717.0
2018-07-16 13:55:00,37.35,37.36,37.33,37.34,38836.0,36.5637,36.5735,36.5441,36.5539,38836.0
2018-07-16 14:00:00,37.34,37.36,37.33,37.34,52094.0,36.5539,36.5735,36.5441,36.5539,52094.0
2018-07-16 14:05:00,37.33,37.34,37.26,37.26,39442.0,36.5441,36.5539,36.4756,36.4756,39442.0
2018-07-16 14:10:00,37.26,37.28,37.23,37.25,19300.0,36.4756,36.4951,36.4462,36.4658,19300.0
2018-07-16 14:15:00,37.25,37.28,37.25,37.27,11971.0,36.4658,36.4951,36.4658,36.4854,11971.0
2018-07-16 14:20:00,37.27,37.3,37.27,37.29,15053.0,36.4854,36.5147,36.4854,36.5049,15053.0
2018-07-16 14:25:00,37.29,37.3,37.27,37.27,13835.0,36.5049,36.5147,36.4854,36.4854,13835.0
2018-07-16 14:30:00,37.27,37.28,37.16,37.16,42769.0,36.4854,36.4951,36.3777,36.3777,42769.0
2018-07-16 14:35:00,37.16,37.24,37.16,37.22,22277.0,36.3777,36.456,36.3777,36.4364,22277.0
2018-07-16 14:40:00,37.22,37.23,37.16,37.17,19685.0,36.4364,36.4462,36.3777,36.3875,19685.0
2018-07-16 14:45:00,37.18,37.19,37.11,37.12,39813.0,36.3973,36.407,36.3287,36.3385,39813.0
2018-07-16 14:50:00,37.12,37.14,37.09,37.1,96427.0,36.3385,36.3581,36.3091,36.3189,96427.0
2018-07-16 14:55:00,37.09,37.18,37.08,37.13,56285.0,36.3091,36.3973,36.2994,36.3483,56285.0
2018-07-16 15:00:00,37.14,37.2,37.12,37.18,21024.0,36.3581,36.4168,36.3385,36.3973,21024.0
2018-07-16 15:05:00,37.19,37.22,37.18,37.22,26543.0,36.407,36.4364,36.3973,36.4364,26543.0
2018-07-16 15:10:00,37.22,37.28,37.21,37.27,30588.0,36.4364,36.4951,36.4266,36.4854,30588.0
2018-07-16 15:15:00,37.27,37.29,37.22,37.23,27819.0,36.4854,36.5049,36.4364,36.4462,27819.0
2018-07-16 15:20:00,37.23,37.27,37.23,37.26,48496.0,36.4462,36.4854,36.4462,36.4756,48496.0
2018-07-16 15:25:00,37.26,37.27,37.19,37.25,60869.0,36.4756,36.4854,36.407,36.4658,60869.0
2018-07-16 15:30:00,37.26,37.37,37.26,37.3,172042.0,36.4756,36.5833,36.4756,36.5147,172042.0
2018-07-16 15:35:00,37.29,37.3,37.25,37.26,35452.0,36.5049,36.5147,36.4658,36.4756,35452.0
2018-07-16 15:40:00,37.26,37.31,37.24,37.25,89534.0,36.4756,36.5245,36.456,36.4658,89534.0
2018-07-16 15:45:00,37.25,37.28,37.23,37.24,81583.0,36.4658,36.4951,36.4462,36.456,81583.0
2018-07-16 15:50:00,37.23,37.29,37.23,37.27,99610.0,36.4462,36.5049,36.4462,36.4854,99610.0
2018-07-16 15:55:00,37.27,37.34,37.25,37.29,266262.0,36.4854,36.5539,36.4658,36.5049,266262.0
2018-07-17 09:30:00,37.1,37.33,37.08,37.26,71536.0,36.3189,36.5441,36.2994,36.4756,71536.0
2018-07-17 09:35:00,37.26,37.34,37.17,37.34,56487.0,36.4756,36.5539,36.3875,36.5539,56487.0
2018-07-17 09:40:00,37.36,37.56,37.26,37.55,97495.0,36.5735,36.7693,36.4756,36.7595,97495.0
2018-07-17 09:45:00,37.56,37.62,37.44,37.56,207562.0,36.7693,36.828,36.6518,36.7693,207562.0
2018-07-17 09:50:00,37.56,37.75,37.55,37.63,113108.0,36.7693,36.9553,36.7595,36.8378,113108.0
2018-07-17 09:55:00,37.64,37.67,37.53,37.63,81737.0,36.8476,36.8769,36.7399,36.8378,81737.0
2018-07-17 10:00:00,37.64,37.81,37.61,37.8,183949.0,36.8476,37.014,36.8182,37.0042,183949.0
2018-07-17 10:05:00,37.8,37.83,37.73,37.78,74573.0,37.0042,37.0336,36.9357,36.9846,74573.0
2018-07-17 10:10:00,37.77,37.83,37.76,37.81,65943.0,36.9748,37.0336,36.965,37.014,65943.0
2018-07-17 10:15:00,37.82,37.97,37.81,37.95,76604.0,37.0238,37.1706,37.014,37.151,76604.0
2018-07-17 10:20:00,37.96,38.05,37.92,37.94,171176.0,37.1608,37.2489,37.1217,37.1413,171176.0
2018-07-17 10:25:00,37.94,37.95,37.86,37.89,205865.0,37.1413,37.151,37.0629,37.0923,205865.0
2018-07-17 10:30:00,37.89,37.94,37.85,37.94,64815.0,37.0923,37.1413,37.0531,37.1413,64815.0
2018-07-17 10:35:00,37.93,37.93,37.85,37.91,52504.0,37.1315,37.1315,37.0531,37.1119,52504.0
2018-07-17 10:40:00,37.91,37.95,37.88,37.9,50655.0,37.1119,37.151,37.0825,37.1021,50655.0
2018-07-17 10:45:00,37.9,37.91,37.79,37.79,26519.0,37.1021,37.1119,36.9944,36.9944,26519.0
2018-07-17 10:50:00,37.79,37.82,37.76,37.76,36998.0,36.9944,37.0238,36.965,36.965,36998.0
2018-07-17 10:55:00,37.76,37.86,37.73,37.78,68426.0,36.965,37.0629,36.9357,36.9846,68426.0
2018-07-17 11:00:00,37.79,37.88,37.78,37.86,129579.0,36.9944,37.0825,36.9846,37.0629,129579.0
2018-07-17 11:05:00,37.87,37.89,37.8,37.85,49285.0,37.0727,37.0923,37.0042,37.0531,49285.0
2018-07-17 11:10:00,37.85,37.94,37.84,37.94,29335.0,37.0531,37.1413,37.0434,37.1413,29335.0
2018-07-17 11:15:00,37.94,37.98,37.9,37.92,50143.0,37.1413,37.1804,37.1021,37.1217,50143.0
2018-07-17 11:20:00,37.92,37.99,37.9,37.9,84430.0,37.1217,37.1902,37.1021,37.1021,84430.0
2018-07-17 11:25:00,37.9,37.91,37.81,37.81,38687.0,37.1021,37.1119,37.014,37.014,38687.0
2018-07-17 11:30:00,37.81,37.86,37.79,37.86,167968.0,37.014,37.0629,36.9944,37.0629,167968.0
2018-07-17 11:35:00,37.86,37.95,37.85,37.94,30910.0,37.0629,37.151,37.0531,37.1413,30910.0
2018-07-17 11:40:00,37.93,37.94,37.81,37.89,63387.0,37.1315,37.1413,37.014,37.0923,63387.0
2018-07-17 11:45:00,37.9,37.92,37.8,37.82,27710.0,37.1021,37.1217,37.0042,37.0238,27710.0
2018-07-17 11:50:00,37.82,37.84,37.67,37.68,62719.0,37.0238,37.0434,36.8769,36.8867,62719.0
2018-07-17 11:55:00,37.69,37.74,37.66,37.72,34312.0,36.8965,36.9455,36.8671,36.9259,34312.0
2018-07-17 12:00:00,37.71,37.75,37.68,37.75,24797.0,36.9161,36.9553,36.8867,36.9553,24797.0
2018-07-17 12:05:00,37.75,37.76,37.67,37.68,23825.0,36.9553,36.965,36.8769,36.8867,23825.0
2018-07-17 12:10:00,37.67,37.68,37.6,37.62,22309.0,36.8769,36.8867,36.8084,36.828,22309.0
2018-07-17 12:15:00,37.61,37.64,37.59,37.59,39555.0,36.8182,36.8476,36.7986,36.7986,39555.0
2018-07-17 12:20:00,37.59,37.62,37.54,37.59,37078.0,36.7986,36.828,36.7497,36.7986,37078.0
2018-07-17 12:25:00,37.59,37.61,37.56,37.58,36182.0,36.7986,36.8182,36.7693,36.7888,36182.0
2018-07-17 12:30:00,37.59,37.62,37.43,37.43,78527.0,36.7986,36.828,36.642,36.642,78527.0
2018-07-17 12:35:00,37.42,37.58,37.42,37.52,33140.0,36.6322,36.7888,36.6322,36.7301,33140.0
2018-07-17 12:40:00,37.52,37.59,37.5,37.54,36664.0,36.7301,36.7986,36.7105,36.7497,36664.0
2018-07-17 12:45:00,37.53,37.55,37.49,37.49,27530.0,36.7399,36.7595,36.7007,36.7007,27530.0
2018-07-17 12:50:00,37.5,37.55,37.5,37.53,14438.0,36.7105,36.7595,36.7105,36.7399,14438.0
2018-07-17 12:55:00,37.54,37.6,37.54,37.56,28725.0,36.7497,36.8084,36.7497,36.7693,28725.0
2018-07-17 13:00:00,37.55,37.59,37.55,37.58,29148.0,36.7595,36.7986,36.7595,36.7888,29148.0
2018-07-17 13:05:00,37.58,37.62,37.56,37.57,32015.0,36.7888,36.828,36.7693,36.779,32015.0
2018-07-17 13:10:00,37.57,37.62,37.57,37.6,38599.0,36.779,36.828,36.779,36.8084,38599.0
2018-07-17 13:15:00,37.61,37.61,37.52,37.53,36159.0,36.8182,36.8182,36.7301,36.7399,36159.0
2018-07-17 13:20:00,37.52,37.52,37.47,37.47,46599.0,36.7301,36.7301,36.6811,36.6811,46599.0
2018-07-17 13:25:00,37.48,37.6,37.47,37.53,28107.0,36.6909,36.8084,36.6811,36.7399,28107.0
2018-07-17 13:30:00,37.54,37.61,37.53,37.57,20772.0,36.7497,36.8182,36.7399,36.779,20772.0
2018-07-17 13:35:00,37.58,37.59,37.53,37.53,19689.0,36.7888,36.7986,36.7399,36.7399,19689.0
2018-07-17 13:40:00,37.53,37.61,37.52,37.52,47867.0,36.7399,36.8182,36.7301,36.7301,47867.0
2018-07-17 13:45:00,37.52,37.6,37.48,37.59,52663.0,36.7301,36.8084,36.6909,36.7986,52663.0
2018-07-17 13:50:00,37.59,37.59,37.56,37.57,19840.0,36.7986,36.7986,36.7693,36.779,19840.0
2018-07-17 13:55:00,37.57,37.59,37.54,37.57,42953.0,36.779,36.7986,36.7497,36.779,42953.0
2018-07-17 14:00:00,37.58,37.58,37.48,37.5,33356.0,36.7888,36.7888,36.6909,36.7105,33356.0
2018-07-17 14:05:00,37.5,37.52,37.48,37.5,15174.0,36.7105,36.7301,36.6909,36.7105,15174.0
2018-07-17 14:10:00,37.49,37.49,37.38,37.4,47218.0,36.7007,36.7007,36.593,36.6126,47218.0
2018-07-17 14:15:00,37.39,37.46,37.37,37.45,48467.0,36.6028,36.6714,36.5833,36.6616,48467.0
2018-07-17 14:20:00,37.45,37.56,37.45,37.48,164952.0,36.6616,36.7693,36.6616,36.6909,164952.0
2018-07-17 14:25:00,37.48,37.51,37.46,37.46,33486.0,36.6909,36.7203,36.6714,36.6714,33486.0
2018-07-17 14:30:00,37.46,37.46,37.44,37.45,13684.0,36.6714,36.6714,36.6518,36.6616,13684.0
2018-07-17 14:35:00,37.46,37.5,37.45,37.5,27436.0,36.6714,36.7105,36.6616,36.7105,27436.0
2018-07-17 14:40:00,37.49,37.5,37.48,37.49,24315.0,36.7007,36.7105,36.6909,36.7007,24315.0
2018-07-17 14:45:00,37.5,37.55,37.48,37.53,70050.0,36.7105,36.7595,36.6909,36.7399,70050.0
2018-07-17 14:50:00,37.53,37.54,37.48,37.5,54454.0,36.7399,36.7497,36.6909,36.7105,54454.0
2018-07-17 14:55:00,37.49,37.5,37.45,37.45,29743.0,36.7007,36.7105,36.6616,36.6616,29743.0
2018-07-17 15:00:00,37.45,37.52,37.43,37.52,64942.0,36.6616,36.7301,36.642,36.7301,64942.0
2018-07-17 15:05:00,37.52,37.63,37.52,37.62,47013.0,36.7301,36.8378,36.7301,36.828,47013.0
2018-07-17 15:10:00,37.63,37.66,37.62,37.65,32860.0,36.8378,36.8671,36.828,36.8574,32860.0
2018-07-17 15:15:00,37.64,37.67,37.61,37.66,118491.0,36.8476,36.8769,36.8182,36.8671,118491.0
2018-07-17 15:20:00,37.66,37.67,37.63,37.66,74955.0,36.8671,36.8769,36.8378,36.8671,74955.0
2018-07-17 15:25:00,37.66,37.67,37.61,37.61,50068.0,36.8671,36.8769,36.8182,36.8182,50068.0
2018-07-17 15:30:00,37.62,37.62,37.45,37.46,96466.0,36.828,36.828,36.6616,36.6714,96466.0
2018-07-17 15:35:00,37.45,37.55,37.43,37.49,61025.0,36.6616,36.7595,36.642,36.7007,61025.0
2018-07-17 15:40:00,37.49,37.53,37.47,37.52,80997.0,36.7007,36.7399,36.6811,36.7301,80997.0
2018-07-17 15:45:00,37.51,37.52,37.45,37.51,112098.0,36.7203,36.7301,36.6616,36.7203,112098.0
2018-07-17 15:50:00,37.5,37.5,37.34,37.34,253840.0,36.7105,36.7105,36.5539,36.5539,253840.0
2018-07-17 15:55:00,37.35,37.48,37.34,37.39,519775.0,36.5637,36.6909,36.5539,36.6028,519775.0
2018-07-18 09:30:00,38.0,38.48,38.0,38.4,371334.0,37.2,37.6699,37.2,37.5916,371334.0
2018-07-18 09:35:00,38.41,38.58,38.4,38.52,289371.0,37.6014,37.7678,37.5916,37.709,289371.0
2018-07-18 09:40:00,38.51,38.71,38.42,38.69,287787.0,37.6993,37.895,37.6111,37.8755,287787.0
2018-07-18 09:45:00,38.69,38.85,38.67,38.8,310149.0,37.8755,38.0321,37.8559,37.9831,310149.0
2018-07-18 09:50:00,38.81,39.2,38.8,39.03,503967.0,37.9929,38.3747,37.9831,38.2083,503967.0
2018-07-18 09:55:00,39.03,39.09,38.83,38.92,253840.0,38.2083,38.267,38.0125,38.1006,253840.0
2018-07-18 10:00:00,38.92,39.04,38.76,38.82,271763.0,38.1006,38.2181,37.944,38.0027,271763.0
2018-07-18 10:05:00,38.81,38.83,38.68,38.71,154743.0,37.9929,38.0125,37.8657,37.895,154743.0
2018-07-18 10:10:00,38.72,38.75,38.57,38.65,143732.0,37.9048,37.9342,37.758,37.8363,143732.0
2018-07-18 10:15:00,38.63,38.63,38.39,38.48,150419.0,37.8167,37.8167,37.5818,37.6699,150419.0
2018-07-18 10:20:00,38.48,38.49,38.28,38.3,145669.0,37.6699,37.6797,37.4741,37.4937,145669.0
2018-07-18 10:25:00,38.3,38.49,38.25,38.47,136260.0,37.4937,37.6797,37.4447,37.6601,136260.0
2018-07-18 10:30:00,38.48,38.54,38.33,38.48,134408.0,37.6699,37.7286,37.523,37.6699,134408.0
2018-07-18 10:35:00,38.48,38.6,38.39,38.58,128254.0,37.6699,37.7874,37.5818,37.7678,128254.0
2018-07-18 10:40:00,38.58,38.72,38.55,38.65,130800.0,37.7678,37.9048,37.7384,37.8363,130800.0
2018-07-18 10:45:00,38.62,38.62,38.56,38.59,93502.0,37.8069,37.8069,37.7482,37.7776,93502.0
2018-07-18 10:50:00,38.58,38.64,38.55,38.59,60705.0,37.7678,37.8265,37.7384,37.7776,60705.0
2018-07-18 10:55:00,38.61,38.7,38.58,38.63,53890.0,37.7971,37.8853,37.7678,37.8167,53890.0
2018-07-18 11:00:00,38.61,38.9,38.61,38.85,108914.0,37.7971,38.081,37.7971,38.0321,108914.0
2018-07-18 11:05:00,38.85,38.95,38.83,38.92,193129.0,38.0321,38.13,38.0125,38.1006,193129.0
2018-07-18 11:10:00,38.92,38.92,38.73,38.75,55791.0,38.1006,38.1006,37.9146,37.9342,55791.0
2018-07-18 11:15:00,38.75,38.87,38.75,38.83,63864.0,37.9342,38.0517,37.9342,38.0125,63864.0
2018-07-18 11:20:00,38.83,38.99,38.82,38.89,238550.0,38.0125,38.1691,38.0027,38.0713,238550.0
2018-07-18 11:25:00,38.89,39.08,38.88,38.99,109334.0,38.0713,38.2573,38.0615,38.1691,109334.0
2018-07-18 11:30:00,38.97,39.07,38.91,38.91,104071.0,38.1496,38.2475,38.0908,38.0908,104071.0
2018-07-18 11:35:00,38.91,38.94,38.74,38.9,97706.0,38.0908,38.1202,37.9244,38.081,97706.0
2018-07-18 11:40:00,38.9,39.01,38.8,38.96,101881.0,38.081,38.1887,37.9831,38.1398,101881.0
2018-07-18 11:45:00,38.97,39.08,38.96,39.05,98313.0,38.1496,38.2573,38.1398,38.2279,98313.0
2018-07-18 11:50:00,39.04,39.11,38.92,39.09,170687.0,38.2181,38.2866,38.1006,38.267,170687.0
2018-07-18 11:55:00,39.1,39.16,39.05,39.09,63831.0,38.2768,38.3356,38.2279,38.267,63831.0
2018-07-18 12:00:00,39.09,39.1,38.94,38.95,57078.0,38.267,38.2768,38.1202,38.13,57078.0
2018-07-18 12:05:00,38.96,38.99,38.92,38.94,50549.0,38.1398,38.1691,38.1006,38.1202,50549.0
2018-07-18 12:10:00,38.93,38.98,38.87,38.9,46349.0,38.1104,38.1594,38.0517,38.081,46349.0
2018-07-18 12:15:00,38.89,38.9,38.79,38.83,58380.0,38.0713,38.081,37.9734,38.0125,58380.0
2018-07-18 12:20:00,38.84,38.92,38.83,38.88,25129.0,38.0223,38.1006,38.0125,38.0615,25129.0
2018-07-18 12:25:00,38.88,38.89,38.83,38.85,31234.0,38.0615,38.0713,38.0125,38.0321,31234.0
2018-07-18 12:30:00,38.85,38.91,38.8,38.84,34497.0,38.0321,38.0908,37.9831,38.0223,34497.0
2018-07-18 12:35:00,38.82,38.83,38.66,38.68,106238.0,38.0027,38.0125,37.8461,37.8657,106238.0
2018-07-18 12:40:00,38.68,38.69,38.6,38.65,69063.0,37.8657,37.8755,37.7874,37.8363,69063.0
2018-07-18 12:45:00,38.65,38.65,38.56,38.56,58084.0,37.8363,37.8363,37.7482,37.7482,58084.0
2018-07-18 12:50:00,38.57,38.58,38.49,38.54,87597.0,37.758,37.7678,37.6797,37.7286,87597.0
2018-07-18 12:55:00,38.55,38.58,38.5,38.52,56873.0,37.7384,37.7678,37.6895,37.709,56873.0
2018-07-18 13:00:00,38.53,38.55,38.47,38.49,42279.0,37.7188,37.7384,37.6601,37.6797,42279.0
2018-07-18 13:05:00,38.5,38.53,38.48,38.51,33933.0,37.6895,37.7188,37.6699,37.6993,33933.0
2018-07-18 13:10:00,38.52,38.59,38.51,38.57,50390.0,37.709,37.7776,37.6993,37.758,50390.0
2018-07-18 13:15:00,38.57,38.61,38.52,38.53,34080.0,37.758,37.7971,37.709,37.7188,34080.0
2018-07-18 13:20:00,38.54,38.6,38.53,38.59,19179.0,37.7286,37.7874,37.7188,37.7776,19179.0
2018-07-18 13:25:00,38.59,38.61,38.54,38.59,30418.0,37.7776,37.7971,37.7286,37.7776,30418.0
2018-07-18 13:30:00,38.6,38.63,38.55,38.63,33657.0,37.7874,37.8167,37.7384,37.8167,33657.0
2018-07-18 13:35:00,38.62,38.67,38.62,38.65,33214.0,37.8069,37.8559,37.8069,37.8363,33214.0
2018-07-18 13:40:00,38.66,38.7,38.64,38.7,35790.0,37.8461,37.8853,37.8265,37.8853,35790.0
2018-07-18 13:45:00,38.7,38.79,38.69,38.76,91475.0,37.8853,37.9734,37.8755,37.944,91475.0
2018-07-18 13:50:00,38.75,38.76,38.71,38.72,46326.0,37.9342,37.944,37.895,37.9048,46326.0
2018-07-18 13:55:00,38.71,38.71,38.65,38.66,30956.0,37.895,37.895,37.8363,37.8461,30956.0
2018-07-18 14:00:00,38.65,38.7,38.65,38.7,32720.0,37.8363,37.8853,37.8363,37.8853,32720.0
2018-07-18 14:05:00,38.69,38.72,38.69,38.7,34627.0,37.8755,37.9048,37.8755,37.8853,34627.0
2018-07-18 14:10:00,38.69,38.69,38.58,38.58,46204.0,37.8755,37.8755,37.7678,37.7678,46204.0
2018-07-18 14:15:00,38.58,38.58,38.52,38.57,33006.0,37.7678,37.7678,37.709,37.758,33006.0
2018-07-18 14:20:00,38.57,38.58,38.51,38.53,31626.0,37.758,37.7678,37.6993,37.7188,31626.0
2018-07-18 14:25:00,38.53,38.63,38.53,38.62,41231.0,37.7188,37.8167,37.7188,37.8069,41231.0
2018-07-18 14:30:00,38.63,38.67,38.61,38.63,41835.0,37.8167,37.8559,37.7971,37.8167,41835.0
2018-07-18 14:35:00,38.64,38.7,38.64,38.65,24914.0,37.8265,37.8853,37.8265,37.8363,24914.0
2018-07-18 14:40:00,38.65,38.65,38.56,38.59,44162.0,37.8363,37.8363,37.7482,37.7776,44162.0
2018-07-18 14:45:00,38.59,38.64,38.55,38.6,35600.0,37.7776,37.8265,37.7384,37.7874,35600.0
2018-07-18 14:50:00,38.6,38.61,38.55,38.57,25794.0,37.7874,37.7971,37.7384,37.758,25794.0
2018-07-18 14:55:00,38.56,38.63,38.56,38.62,21290.0,37.7482,37.8167,37.7482,37.8069,21290.0
2018-07-18 15:00:00,38.62,38.62,38.58,38.61,20878.0,37.8069,37.8069,37.7678,37.7971,20878.0
2018-07-18 15:05:00,38.62,38.63,38.54,38.56,23542.0,37.8069,37.8167,37.7286,37.7482,23542.0
2018-07-18 15:10:00,38.57,38.58,38.51,38.51,55854.0,37.758,37.7678,37.6993,37.6993,55854.0
2018-07-18 15:15:00,38.52,38.64,38.51,38.64,33961.0,37.709,37.8265,37.6993,37.8265,33961.0
2018-07-18 15:20:00,38.63,38.64,38.58,38.59,44897.0,37.8167,37.8265,37.7678,37.7776,44897.0
2018-07-18 15:25:00,38.58,38.58,38.49,38.5,59465.0,37.7678,37.7678,37.6797,37.6895,59465.0
2018-07-18 15:30:00,38.5,38.53,38.4,38.41,192576.0,37.6895,37.7188,37.5916,37.6014,192576.0
2018-07-18 15:35:00,38.41,38.47,38.4,38.41,115612.0,37.6014,37.6601,37.5916,37.6014,115612.0
2018-07-18 15:40:00,38.41,38.53,38.4,38.47,129495.0,37.6014,37.7188,37.5916,37.6601,129495.0
2018-07-18 15:45:00,38.46,38.5,38.44,38.5,206575.0,37.6503,37.6895,37.6307,37.6895,206575.0
2018-07-18 15:50:00,38.49,38.5,38.4,38.45,418662.0,37.6797,37.6895,37.5916,37.6405,418662.0
2018-07-18 15:55:00,38.45,38.5,38.3,38.32,762968.0,37.6405,37.6895,37.4937,37.5133,762968.0
2018-07-19 09:30:00,38.3,38.38,38.11,38.26,158323.0,37.4937,37.572,37.3077,37.4545,158323.0
2018-07-19 09:35:00,38.26,38.34,38.17,38.3,90870.0,37.4545,37.5328,37.3664,37.4937,90870.0
2018-07-19 09:40:00,38.3,38.31,38.05,38.26,86146.0,37.4937,37.5035,37.2489,37.4545,86146.0
2018-07-19 09:45:00,38.3,38.32,37.93,38.04,122742.0,37.4937,37.5133,37.1315,37.2391,122742.0
2018-07-19 09:50:00,38.04,38.07,37.89,37.95,75067.0,37.2391,37.2685,37.0923,37.151,75067.0
2018-07-19 09:55:00,37.95,37.95,37.75,37.83,86387.0,37.151,37.151,36.9553,37.0336,86387.0
2018-07-19 10:00:00,37.82,37.93,37.76,37.88,47082.0,37.0238,37.1315,36.965,37.0825,47082.0
2018-07-19 10:05:00,37.89,37.89,37.77,37.78,44342.0,37.0923,37.0923,36.9748,36.9846,44342.0
2018-07-19 10:10:00,37.8,37.92,37.76,37.88,56728.0,37.0042,37.1217,36.965,37.0825,56728.0
2018-07-19 10:15:00,37.89,37.96,37.83,37.96,45494.0,37.0923,37.1608,37.0336,37.1608,45494.0
2018-07-19 10:20:00,37.96,37.96,37.78,37.82,110019.0,37.1608,37.1608,36.9846,37.0238,110019.0
2018-07-19 10:25:00,37.8,37.9,37.79,37.83,39366.0,37.0042,37.1021,36.9944,37.0336,39366.0
2018-07-19 10:30:00,37.83,37.84,37.76,37.78,45709.0,37.0336,37.0434,36.965,36.9846,45709.0
2018-07-19 10:35:00,37.77,37.82,37.71,37.8,54144.0,36.9748,37.0238,36.9161,37.0042,54144.0
2018-07-19 10:40:00,37.8,38.0,37.73,37.95,139533.0,37.0042,37.2,36.9357,37.151,139533.0
2018-07-19 10:45:00,37.96,37.97,37.8,37.84,39083.0,37.1608,37.1706,37.0042,37.0434,39083.0
2018-07-19 10:50:00,37.85,37.88,37.81,37.87,33327.0,37.0531,37.0825,37.014,37.0727,33327.0
2018-07-19 10:55:00,37.87,37.94,37.83,37.9,48666.0,37.0727,37.1413,37.0336,37.1021,48666.0
2018-07-19 11:00:00,37.91,37.98,37.85,37.88,85903.0,37.1119,37.1804,37.0531,37.0825,85903.0
2018-07-19 11:05:00,37.87,37.98,37.86,37.95,51424.0,37.0727,37.1804,37.0629,37.151,51424.0
2018-07-19 11:10:00,37.96,37.97,37.86,37.9,39490.0,37.1608,37.1706,37.0629,37.1021,39490.0
2018-07-19 11:15:00,37.91,37.95,37.85,37.87,25258.0,37.1119,37.151,37.0531,37.0727,25258.0
2018-07-19 11:20:00,37.88,37.88,37.71,37.71,76251.0,37.0825,37.0825,36.9161,36.9161,76251.0
2018-07-19 11:25:00,37.7,37.74,37.68,37.68,27300.0,36.9063,36.9455,36.8867,36.8867,27300.0
2018-07-19 11:30:00,37.69,37.77,37.69,37.75,40045.0,36.8965,36.9748,36.8965,36.9553,40045.0
2018-07-19 11:35:00,37.76,37.8,37.74,37.79,35933.0,36.965,37.0042,36.9455,36.9944,35933.0
2018-07-19 11:40:00,37.78,37.83,37.76,37.78,27921.0,36.9846,37.0336,36.965,36.9846,27921.0
2018-07-19 11:45:00,37.77,37.8,37.71,37.73,27220.0,36.9748,37.0042,36.9161,36.9357,27220.0
2018-07-19 11:50:00,37.73,37.77,37.71,37.73,30143.0,36.9357,36.9748,36.9161,36.9357,30143.0
2018-07-19 11:55:00,37.73,37.82,37.7,37.77,51156.0,36.9357,37.0238,36.9063,36.9748,51156.0
2018-07-19 12:00:00,37.77,37.8,37.72,37.8,39699.0,36.9748,37.0042,36.9259,37.0042,39699.0
2018-07-19 12:05:00,37.8,37.81,37.71,37.74,32557.0,37.0042,37.014,36.9161,36.9455,32557.0
2018-07-19 12:10:00,37.75,37.75,37.69,37.7,35499.0,36.9553,36.9553,36.8965,36.9063,35499.0
2018-07-19 12:15:00,37.7,37.71,37.59,37.59,68666.0,36.9063,36.9161,36.7986,36.7986,68666.0
2018-07-19 12:20:00,37.6,37.62,37.54,37.58,44747.0,36.8084,36.828,36.7497,36.7888,44747.0
2018-07-19 12:25:00,37.57,37.64,37.57,37.64,66363.0,36.779,36.8476,36.779,36.8476,66363.0
2018-07-19 12:30:00,37.63,37.79,37.62,37.79,64167.0,36.8378,36.9944,36.828,36.9944,64167.0
2018-07-19 12:35:00,37.79,37.87,37.76,37.84,49200.0,36.9944,37.0727,36.965,37.0434,49200.0
2018-07-19 12:40:00,37.85,37.85,37.7,37.7,28425.0,37.0531,37.0531,36.9063,36.9063,28425.0
2018-07-19 12:45:00,37.71,37.74,37.69,37.73,37433.0,36.9161,36.9455,36.8965,36.9357,37433.0
2018-07-19 12:50:00,37.73,37.73,37.66,37.69,38009.0,36.9357,36.9357,36.8671,36.8965,38009.0
2018-07-19 12:55:00,37.69,37.69,37.64,37.66,24737.0,36.8965,36.8965,36.8476,36.8671,24737.0
2018-07-19 13:00:00,37.65,37.75,37.61,37.65,66223.0,36.8574,36.9553,36.8182,36.8574,66223.0
2018-07-19 13:05:00,37.66,37.72,37.65,37.71,43665.0,36.8671,36.9259,36.8574,36.9161,43665.0
2018-07-19 13:10:00,37.71,37.81,37.68,37.76,57328.0,36.9161,37.014,36.8867,36.965,57328.0
2018-07-19 13:15:00,37.76,37.88,37.76,37.87,29442.0,36.965,37.0825,36.965,37.0727,29442.0
2018-07-19 13:20:00,37.88,37.96,37.85,37.93,42790.0,37.0825,37.1608,37.0531,37.1315,42790.0
2018-07-19 13:25:00,37.94,37.98,37.93,37.97,21095.0,37.1413,37.1804,37.1315,37.1706,21095.0
2018-07-19 13:30:00,37.97,38.0,37.97,38.0,28831.0,37.1706,37.2,37.1706,37.2,28831.0
2018-07-19 13:35:00,38.0,38.08,38.0,38.01,53286.0,37.2,37.2783,37.2,37.2098,53286.0
2018-07-19 13:40:00,38.01,38.12,38.01,38.06,69788.0,37.2098,37.3175,37.2098,37.2587,69788.0
2018-07-19 13:45:00,38.06,38.11,38.01,38.04,58402.0,37.2587,37.3077,37.2098,37.2391,58402.0
2018-07-19 13:50:00,38.04,38.12,37.97,38.12,96827.0,37.2391,37.3175,37.1706,37.3175,96827.0
2018-07-19 13:55:00,38.12,38.14,38.07,38.08,24186.0,37.3175,37.337,37.2685,37.2783,24186.0
2018-07-19 14:00:00,38.09,38.16,38.07,38.14,20379.0,37.2881,37.3566,37.2685,37.337,20379.0
2018-07-19 14:05:00,38.14,38.23,38.14,38.23,46521.0,37.337,37.4251,37.337,37.4251,46521.0
2018-07-19 14:10:00,38.23,38.24,38.17,38.18,34759.0,37.4251,37.4349,37.3664,37.3762,34759.0
2018-07-19 14:15:00,38.18,38.21,38.17,38.2,28748.0,37.3762,37.4056,37.3664,37.3958,28748.0
2018-07-19 14:20:00,38.21,38.22,38.17,38.21,24121.0,37.4056,37.4154,37.3664,37.4056,24121.0
2018-07-19 14:25:00,38.2,38.23,38.17,38.23,21067.0,37.3958,37.4251,37.3664,37.4251,21067.0
2018-07-19 14:30:00,38.23,38.24,38.18,38.18,37191.0,37.4251,37.4349,37.3762,37.3762,37191.0
2018-07-19 14:35:00,38.18,38.18,38.09,38.14,35347.0,37.3762,37.3762,37.2881,37.337,35347.0
2018-07-19 14:40:00,38.14,38.15,38.05,38.05,17696.0,37.337,37.3468,37.2489,37.2489,17696.0
2018-07-19 14:45:00,38.05,38.08,38.0,38.0,30477.0,37.2489,37.2783,37.2,37.2,30477.0
2018-07-19 14:50:00,37.99,38.04,37.97,38.04,42328.0,37.1902,37.2391,37.1706,37.2391,42328.0
2018-07-19 14:55:00,38.04,38.07,38.03,38.06,22781.0,37.2391,37.2685,37.2294,37.2587,22781.0
2018-07-19 15:00:00,38.07,38.09,38.0,38.05,31587.0,37.2685,37.2881,37.2,37.2489,31587.0
2018-07-19 15:05:00,38.05,38.08,38.02,38.08,13576.0,37.2489,37.2783,37.2196,37.2783,13576.0
2018-07-19 15:10:00,38.07,38.11,38.07,38.09,39701.0,37.2685,37.3077,37.2685,37.2881,39701.0
2018-07-19 15:15:00,38.09,38.12,38.06,38.09,30335.0,37.2881,37.3175,37.2587,37.2881,30335.0
2018-07-19 15:20:00,38.09,38.13,38.08,38.11,35511.0,37.2881,37.3273,37.2783,37.3077,35511.0
2018-07-19 15:25:00,38.1,38.14,38.1,38.12,29591.0,37.2979,37.337,37.2979,37.3175,29591.0
2018-07-19 15:30:00,38.12,38.17,38.06,38.12,105452.0,37.3175,37.3664,37.2587,37.3175,105452.0
2018-07-19 15:35:00,38.12,38.14,38.1,38.11,35530.0,37.3175,37.337,37.2979,37.3077,35530.0
2018-07-19 15:40:00,38.1,38.14,38.07,38.14,82225.0,37.2979,37.337,37.2685,37.337,82225.0
2018-07-19 15:45:00,38.14,38.15,38.12,38.13,55140.0,37.337,37.3468,37.3175,37.3273,55140.0
2018-07-19 15:50:00,38.14,38.22,38.13,38.19,125211.0,37.337,37.4154,37.3273,37.386,125211.0
2018-07-19 15:55:00,38.19,38.2,38.11,38.12,228179.0,37.386,37.3958,37.3077,37.3175,228179.0
2018-07-20 09:30:00,37.95,38.07,37.81,38.02,214762.0,37.151,37.2685,37.014,37.2196,214762.0
2018-07-20 09:35:00,38.02,38.2,37.98,38.0,57303.0,37.2196,37.3958,37.1804,37.2,57303.0
2018-07-20 09:40:00,38.04,38.08,37.85,37.95,95610.0,37.2391,37.2783,37.0531,37.151,95610.0
2018-07-20 09:45:00,37.96,38.13,37.94,37.94,60507.0,37.1608,37.3273,37.1413,37.1413,60507.0
2018-07-20 09:50:00,37.94,37.98,37.88,37.91,112622.0,37.1413,37.1804,37.0825,37.1119,112622.0
2018-07-20 09:55:00,37.92,38.08,37.92,38.07,68129.0,37.1217,37.2783,37.1217,37.2685,68129.0
2018-07-20 10:00:00,38.08,38.15,38.01,38.06,39664.0,37.2783,37.3468,37.2098,37.2587,39664.0
2018-07-20 10:05:00,38.08,38.3,38.01,38.3,81546.0,37.2783,37.4937,37.2098,37.4937,81546.0
2018-07-20 10:10:00,38.29,38.32,38.17,38.28,89967.0,37.4839,37.5133,37.3664,37.4741,89967.0
2018-07-20 10:15:00,38.28,38.3,38.2,38.2,101165.0,37.4741,37.4937,37.3958,37.3958,101165.0
2018-07-20 10:20:00,38.2,38.29,38.1,38.1,59867.0,37.3958,37.4839,37.2979,37.2979,59867.0
2018-07-20 10:25:00,38.1,38.15,38.06,38.14,49877.0,37.2979,37.3468,37.2587,37.337,49877.0
2018-07-20 10:30:00,38.15,38.26,38.1,38.25,34946.0,37.3468,37.4545,37.2979,37.4447,34946.0
2018-07-20 10:35:00,38.23,38.27,38.2,38.23,40563.0,37.4251,37.4643,37.3958,37.4251,40563.0
2018-07-20 10:40:00,38.23,38.27,38.17,38.23,48364.0,37.4251,37.4643,37.3664,37.4251,48364.0
2018-07-20 10:45:00,38.24,38.39,38.23,38.31,155078.0,37.4349,37.5818,37.4251,37.5035,155078.0
2018-07-20 10:50:00,38.3,38.33,38.26,38.32,33202.0,37.4937,37.523,37.4545,37.5133,33202.0
2018-07-20 10:55:00,38.32,38.36,38.29,38.35,34755.0,37.5133,37.5524,37.4839,37.5426,34755.0
2018-07-20 11:00:00,38.35,38.36,38.13,38.14,63485.0,37.5426,37.5524,37.3273,37.337,63485.0
2018-07-20 11:05:00,38.15,38.15,38.05,38.12,39509.0,37.3468,37.3468,37.2489,37.3175,39509.0
2018-07-20 11:10:00,38.12,38.14,38.08,38.13,28954.0,37.3175,37.337,37.2783,37.3273,28954.0
2018-07-20 11:15:00,38.14,38.19,38.13,38.17,35381.0,37.337,37.386,37.3273,37.3664,35381.0
2018-07-20 11:20:00,38.18,38.23,38.14,38.14,23345.0,37.3762,37.4251,37.337,37.337,23345.0
2018-07-20 11:25:00,38.14,38.18,38.13,38.13,30614.0,37.337,37.3762,37.3273,37.3273,30614.0
2018-07-20 11:30:00,38.14,38.2,38.11,38.2,18516.0,37.337,37.3958,37.3077,37.3958,18516.0
2018-07-20 11:35:00,38.19,38.2,38.13,38.14,33373.0,37.386,37.3958,37.3273,37.337,33373.0
2018-07-20 11:40:00,38.14,38.15,38.1,38.1,24719.0,37.337,37.3468,37.2979,37.2979,24719.0
2018-07-20 11:45:00,38.11,38.12,38.02,38.04,49563.0,37.3077,37.3175,37.2196,37.2391,49563.0
2018-07-20 11:50:00,38.04,38.06,37.99,38.05,82826.0,37.2391,37.2587,37.1902,37.2489,82826.0
2018-07-20 11:55:00,38.05,38.15,38.05,38.11,26735.0,37.2489,37.3468,37.2489,37.3077,26735.0
2018-07-20 12:00:00,38.11,38.17,38.1,38.15,25196.0,37.3077,37.3664,37.2979,37.3468,25196.0
2018-07-20 12:05:00,38.14,38.16,38.07,38.08,28814.0,37.337,37.3566,37.2685,37.2783,28814.0
2018-07-20 12:10:00,38.07,38.08,37.99,38.02,42219.0,37.2685,37.2783,37.1902,37.2196,42219.0
2018-07-20 12:15:00,38.02,38.09,38.02,38.07,29035.0,37.2196,37.2881,37.2196,37.2685,29035.0
2018-07-20 12:20:00,38.07,38.12,38.05,38.09,23523.0,37.2685,37.3175,37.2489,37.2881,23523.0
2018-07-20 12:25:00,38.09,38.11,38.04,38.07,14814.0,37.2881,37.3077,37.2391,37.2685,14814.0
2018-07-20 12:30:00,38.06,38.07,38.02,38.03,31179.0,37.2587,37.2685,37.2196,37.2294,31179.0
2018-07-20 12:35:00,38.04,38.05,37.99,38.05,27602.0,37.2391,37.2489,37.1902,37.2489,27602.0
2018-07-20 12:40:00,38.05,38.07,38.02,38.06,22282.0,37.2489,37.2685,37.2196,37.2587,22282.0
2018-07-20 12:45:00,38.06,38.07,38.03,38.06,24796.0,37.2587,37.2685,37.2294,37.2587,24796.0
2018-07-20 12:50:00,38.06,38.08,37.98,38.04,27806.0,37.2587,37.2783,37.1804,37.2391,27806.0
2018-07-20 12:55:00,38.04,38.09,38.03,38.08,21474.0,37.2391,37.2881,37.2294,37.2783,21474.0
2018-07-20 13:00:00,38.08,38.12,38.07,38.1,29419.0,37.2783,37.3175,37.2685,37.2979,29419.0
2018-07-20 13:05:00,38.1,38.11,38.06,38.06,18116.0,37.2979,37.3077,37.2587,37.2587,18116.0
2018-07-20 13:10:00,38.06,38.08,38.01,38.01,21500.0,37.2587,37.2783,37.2098,37.2098,21500.0
2018-07-20 13:15:00,38.02,38.06,37.99,38.06,21838.0,37.2196,37.2587,37.1902,37.2587,21838.0
2018-07-20 13:20:00,38.07,38.08,38.01,38.01,18202.0,37.2685,37.2783,37.2098,37.2098,18202.0
2018-07-20 13:25:00,38.0,38.04,37.99,38.02,29551.0,37.2,37.2391,37.1902,37.2196,29551.0
2018-07-20 13:30:00,38.01,38.03,37.99,38.02,18139.0,37.2098,37.2294,37.1902,37.2196,18139.0
2018-07-20 13:35:00,38.02,38.03,37.99,38.01,17272.0,37.2196,37.2294,37.1902,37.2098,17272.0
2018-07-20 13:40:00,38.01,38.02,37.95,37.97,25517.0,37.2098,37.2196,37.151,37.1706,25517.0
2018-07-20 13:45:00,37.97,37.98,37.94,37.95,24577.0,37.1706,37.1804,37.1413,37.151,24577.0
2018-07-20 13:50:00,37.95,37.98,37.95,37.97,15157.0,37.151,37.1804,37.151,37.1706,15157.0
2018-07-20 13:55:00,37.95,37.96,37.9,37.95,25510.0,37.151,37.1608,37.1021,37.151,25510.0
2018-07-20 14:00:00,37.94,38.07,37.92,38.06,89723.0,37.1413,37.2685,37.1217,37.2587,89723.0
2018-07-20 14:05:00,38.06,38.08,37.99,38.01,23622.0,37.2587,37.2783,37.1902,37.2098,23622.0
2018-07-20 14:10:00,38.01,38.02,37.89,37.99,91610.0,37.2098,37.2196,37.0923,37.1902,91610.0
2018-07-20 14:15:00,37.98,38.0,37.93,37.94,46549.0,37.1804,37.2,37.1315,37.1413,46549.0
2018-07-20 14:20:00,37.94,37.96,37.92,37.95,26209.0,37.1413,37.1608,37.1217,37.151,26209.0
2018-07-20 14:25:00,37.95,37.97,37.94,37.97,17372.0,37.151,37.1706,37.1413,37.1706,17372.0
2018-07-20 14:30:00,37.97,37.99,37.9,37.91,34479.0,37.1706,37.1902,37.1021,37.1119,34479.0
2018-07-20 14:35:00,37.91,37.91,37.85,37.86,31519.0,37.1119,37.1119,37.0531,37.0629,31519.0
2018-07-20 14:40:00,37.87,37.91,37.86,37.89,21673.0,37.0727,37.1119,37.0629,37.0923,21673.0
2018-07-20 14:45:00,37.89,37.97,37.88,37.94,24716.0,37.0923,37.1706,37.0825,37.1413,24716.0
2018-07-20 14:50:00,37.95,37.96,37.93,37.95,16614.0,37.151,37.1608,37.1315,37.151,16614.0
2018-07-20 14:55:00,37.95,37.98,37.95,37.98,47824.0,37.151,37.1804,37.151,37.1804,47824.0
2018-07-20 15:00:00,37.98,38.06,37.97,38.05,33031.0,37.1804,37.2587,37.1706,37.2489,33031.0
2018-07-20 15:05:00,38.05,38.06,37.99,38.0,37818.0,37.2489,37.2587,37.1902,37.2,37818.0
2018-07-20 15:10:00,38.0,38.03,37.99,38.02,22019.0,37.2,37.2294,37.1902,37.2196,22019.0
2018-07-20 15:15:00,38.03,38.04,38.0,38.04,27964.0,37.2294,37.2391,37.2,37.2391,27964.0
2018-07-20 15:20:00,38.05,38.05,37.97,37.98,23727.0,37.2489,37.2489,37.1706,37.1804,23727.0
2018-07-20 15:25:00,37.98,38.0,37.97,37.98,24050.0,37.1804,37.2,37.1706,37.1804,24050.0
2018-07-20 15:30:00,37.99,38.0,37.96,37.96,60831.0,37.1902,37.2,37.1608,37.1608,60831.0
2018-07-20 15:35:00,37.97,37.98,37.94,37.95,71467.0,37.1706,37.1804,37.1413,37.151,71467.0
2018-07-20 15:40:00,37.96,37.99,37.94,37.99,62826.0,37.1608,37.1902,37.1413,37.1902,62826.0
2018-07-20 15:45:00,37.98,38.01,37.93,37.94,96228.0,37.1804,37.2098,37.1315,37.1413,96228.0
2018-07-20 15:50:00,37.94,38.0,37.9,37.91,220063.0,37.1413,37.2,37.1021,37.1119,220063.0
2018-07-20 15:55:00,37.91,37.91,37.85,37.88,410999.0,37.1119,37.1119,37.0531,37.0825,410999.0
2018-07-23 09:30:00,37.65,37.75,37.42,37.61,183807.0,36.8574,36.9553,36.6322,36.8182,183807.0
2018-07-23 09:35:00,37.61,37.67,37.44,37.59,84153.0,36.8182,36.8769,36.6518,36.7986,84153.0
2018-07-23 09:40:00,37.6,37.6,37.4,37.41,46062.0,36.8084,36.8084,36.6126,36.6224,46062.0
2018-07-23 09:45:00,37.41,37.52,37.36,37.5,86566.0,36.6224,36.7301,36.5735,36.7105,86566.0
2018-07-23 09:50:00,37.51,37.56,37.45,37.5,52993.0,36.7203,36.7693,36.6616,36.7105,52993.0
2018-07-23 09:55:00,37.51,37.64,37.45,37.57,59759.0,36.7203,36.8476,36.6616,36.779,59759.0
2018-07-23 10:00:00,37.56,37.68,37.55,37.66,74291.0,36.7693,36.8867,36.7595,36.8671,74291.0
2018-07-23 10:05:00,37.66,37.69,37.61,37.69,46857.0,36.8671,36.8965,36.8182,36.8965,46857.0
2018-07-23 10:10:00,37.68,37.69,37.62,37.68,30762.0,36.8867,36.8965,36.828,36.8867,30762.0
2018-07-23 10:15:00,37.67,37.69,37.56,37.57,40508.0,36.8769,36.8965,36.7693,36.779,40508.0
2018-07-23 10:20:00,37.57,37.57,37.44,37.45,26238.0,36.779,36.779,36.6518,36.6616,26238.0
2018-07-23 10:25:00,37.45,37.52,37.44,37.46,43444.0,36.6616,36.7301,36.6518,36.6714,43444.0
2018-07-23 10:30:00,37.47,37.54,37.42,37.53,79346.0,36.6811,36.7497,36.6322,36.7399,79346.0
2018-07-23 10:35:00,37.53,37.56,37.46,37.55,37011.0,36.7399,36.7693,36.6714,36.7595,37011.0
2018-07-23 10:40:00,37.55,37.62,37.55,37.61,35462.0,36.7595,36.828,36.7595,36.8182,35462.0
2018-07-23 10:45:00,37.61,37.78,37.61,37.77,115876.0,36.8182,36.9846,36.8182,36.9748,115876.0
2018-07-23 10:50:00,37.76,37.76,37.7,37.73,25752.0,36.965,36.965,36.9063,36.9357,25752.0
2018-07-23 10:55:00,37.73,37.76,37.7,37.75,34059.0,36.9357,36.965,36.9063,36.9553,34059.0
2018-07-23 11:00:00,37.75,37.94,37.75,37.92,91598.0,36.9553,37.1413,36.9553,37.1217,91598.0
2018-07-23 11:05:00,37.93,38.02,37.88,38.0,94155.0,37.1315,37.2196,37.0825,37.2,94155.0
2018-07-23 11:10:00,38.01,38.06,37.92,37.93,130638.0,37.2098,37.2587,37.1217,37.1315,130638.0
2018-07-23 11:15:00,37.92,38.04,37.92,38.02,42646.0,37.1217,37.2391,37.1217,37.2196,42646.0
2018-07-23 11:20:00,38.02,38.05,37.97,37.98,27081.0,37.2196,37.2489,37.1706,37.1804,27081.0
2018-07-23 11:25:00,37.99,38.01,37.96,37.96,32322.0,37.1902,37.2098,37.1608,37.1608,32322.0
2018-07-23 11:30:00,37.95,38.06,37.94,38.03,69027.0,37.151,37.2587,37.1413,37.2294,69027.0
2018-07-23 11:35:00,38.03,38.04,38.0,38.02,26492.0,37.2294,37.2391,37.2,37.2196,26492.0
2018-07-23 11:40:00,38.02,38.04,38.01,38.03,24878.0,37.2196,37.2391,37.2098,37.2294,24878.0
2018-07-23 11:45:00,38.02,38.03,37.95,37.99,38116.0,37.2196,37.2294,37.151,37.1902,38116.0
2018-07-23 11:50:00,37.99,38.02,37.97,37.99,30047.0,37.1902,37.2196,37.1706,37.1902,30047.0
2018-07-23 11:55:00,38.0,38.13,37.99,38.1,26054.0,37.2,37.3273,37.1902,37.2979,26054.0
2018-07-23 12:00:00,38.1,38.15,38.09,38.1,21262.0,37.2979,37.3468,37.2881,37.2979,21262.0
2018-07-23 12:05:00,38.09,38.13,38.07,38.13,46253.0,37.2881,37.3273,37.2685,37.3273,46253.0
2018-07-23 12:10:00,38.13,38.19,38.12,38.16,25406.0,37.3273,37.386,37.3175,37.3566,25406.0
2018-07-23 12:15:00,38.16,38.19,38.14,38.15,16397.0,37.3566,37.386,37.337,37.3468,16397.0
2018-07-23 12:20:00,38.14,38.22,38.14,38.18,37589.0,37.337,37.4154,37.337,37.3762,37589.0
2018-07-23 12:25:00,38.17,38.18,38.13,38.17,15261.0,37.3664,37.3762,37.3273,37.3664,15261.0
2018-07-23 12:30:00,38.18,38.19,38.14,38.15,17244.0,37.3762,37.386,37.337,37.3468,17244.0
2018-07-23 12:35:00,38.14,38.18,38.14,38.15,34104.0,37.337,37.3762,37.337,37.3468,34104.0
2018-07-23 12:40:00,38.15,38.16,38.08,38.12,35326.0,37.3468,37.3566,37.2783,37.3175,35326.0
2018-07-23 12:45:00,38.11,38.14,38.1,38.1,25140.0,37.3077,37.337,37.2979,37.2979,25140.0
2018-07-23 12:50:00,38.11,38.19,38.1,38.17,19360.0,37.3077,37.386,37.2979,37.3664,19360.0
2018-07-23 12:55:00,38.18,38.19,38.17,38.17,12451.0,37.3762,37.386,37.3664,37.3664,12451.0
2018-07-23 13:00:00,38.17,38.19,38.12,38.12,24716.0,37.3664,37.386,37.3175,37.3175,24716.0
2018-07-23 13:05:00,38.12,38.13,38.09,38.11,26218.0,37.3175,37.3273,37.2881,37.3077,26218.0
2018-07-23 13:10:00,38.1,38.13,38.09,38.12,22031.0,37.2979,37.3273,37.2881,37.3175,22031.0
2018-07-23 13:15:00,38.13,38.13,38.06,38.06,12648.0,37.3273,37.3273,37.2587,37.2587,12648.0
2018-07-23 13:20:00,38.06,38.07,38.04,38.04,19666.0,37.2587,37.2685,37.2391,37.2391,19666.0
2018-07-23 13:25:00,38.04,38.07,38.04,38.05,27216.0,37.2391,37.2685,37.2391,37.2489,27216.0
2018-07-23 13:30:00,38.05,38.05,37.99,38.03,29230.0,37.2489,37.2489,37.1902,37.2294,29230.0
2018-07-23 13:35:00,38.02,38.04,37.98,37.98,14850.0,37.2196,37.2391,37.1804,37.1804,14850.0
2018-07-23 13:40:00,37.99,38.0,37.95,37.99,27129.0,37.1902,37.2,37.151,37.1902,27129.0
2018-07-23 13:45:00,37.99,38.01,37.97,38.0,37679.0,37.1902,37.2098,37.1706,37.2,37679.0
2018-07-23 13:50:00,38.0,38.01,37.98,37.98,19636.0,37.2,37.2098,37.1804,37.1804,19636.0
2018-07-23 13:55:00,37.98,38.08,37.95,37.96,122417.0,37.1804,37.2783,37.151,37.1608,122417.0
2018-07-23 14:00:00,37.96,37.99,37.91,37.94,62591.0,37.1608,37.1902,37.1119,37.1413,62591.0
2018-07-23 14:05:00,37.95,37.96,37.9,37.94,24879.0,37.151,37.1608,37.1021,37.1413,24879.0
2018-07-23 14:10:00,37.93,37.96,37.93,37.95,26657.0,37.1315,37.1608,37.1315,37.151,26657.0
2018-07-23 14:15:00,37.95,38.01,37.95,38.0,31836.0,37.151,37.2098,37.151,37.2,31836.0
2018-07-23 14:20:00,38.0,38.02,37.99,38.02,30125.0,37.2,37.2196,37.1902,37.2196,30125.0
2018-07-23 14:25:00,38.02,38.04,37.96,37.97,35232.0,37.2196,37.2391,37.1608,37.1706,35232.0
2018-07-23 14:30:00,37.96,37.98,37.93,37.97,18637.0,37.1608,37.1804,37.1315,37.1706,18637.0
2018-07-23 14:35:00,37.97,37.99,37.94,37.98,24947.0,37.1706,37.1902,37.1413,37.1804,24947.0
2018-07-23 14:40:00,37.98,37.99,37.96,37.96,25528.0,37.1804,37.1902,37.1608,37.1608,25528.0
2018-07-23 14:45:00,37.97,38.0,37.95,37.99,28053.0,37.1706,37.2,37.151,37.1902,28053.0
2018-07-23 14:50:00,38.0,38.01,37.97,37.98,25135.0,37.2,37.2098,37.1706,37.1804,25135.0
2018-07-23 14:55:00,37.98,37.98,37.95,37.95,19675.0,37.1804,37.1804,37.151,37.151,19675.0
2018-07-23 15:00:00,37.95,38.04,37.95,38.03,38000.0,37.151,37.2391,37.151,37.2294,38000.0
2018-07-23 15:05:00,38.04,38.09,38.03,38.09,26526.0,37.2391,37.2881,37.2294,37.2881,26526.0
2018-07-23 15:10:00,38.09,38.11,38.08,38.08,33032.0,37.2881,37.3077,37.2783,37.2783,33032.0
2018-07-23 15:15:00,38.08,38.09,38.05,38.06,37179.0,37.2783,37.2881,37.2489,37.2587,37179.0
2018-07-23 15:20:00,38.05,38.09,38.05,38.08,34902.0,37.2489,37.2881,37.2489,37.2783,34902.0
2018-07-23 15:25:00,38.08,38.08,38.03,38.05,41285.0,37.2783,37.2783,37.2294,37.2489,41285.0
2018-07-23 15:30:00,38.05,38.07,38.03,38.06,73340.0,37.2489,37.2685,37.2294,37.2587,73340.0
2018-07-23 15:35:00,38.07,38.09,38.06,38.09,55278.0,37.2685,37.2881,37.2587,37.2881,55278.0
2018-07-23 15:40:00,38.09,38.11,38.08,38.09,51502.0,37.2881,37.3077,37.2783,37.2881,51502.0
2018-07-23 15:45:00,38.09,38.12,38.08,38.12,81587.0,37.2881,37.3175,37.2783,37.3175,81587.0
2018-07-23 15:50:00,38.12,38.12,38.02,38.04,143444.0,37.3175,37.3175,37.2196,37.2391,143444.0
2018-07-23 15:55:00,38.05,38.08,38.01,38.04,518788.0,37.2489,37.2783,37.2098,37.2391,518788.0
2018-07-24 09:30:00,38.19,38.21,37.97,38.13,122211.0,37.386,37.4056,37.1706,37.3273,122211.0
2018-07-24 09:35:00,38.1,38.1,37.93,38.08,102138.0,37.2979,37.2979,37.1315,37.2783,102138.0
2018-07-24 09:40:00,38.08,38.16,38.07,38.12,84490.0,37.2783,37.3566,37.2685,37.3175,84490.0
2018-07-24 09:45:00,38.13,38.25,38.03,38.03,81753.0,37.3273,37.4447,37.2294,37.2294,81753.0
2018-07-24 09:50:00,38.03,38.12,37.99,38.02,52157.0,37.2294,37.3175,37.1902,37.2196,52157.0
2018-07-24 09:55:00,38.03,38.15,38.03,38.11,28192.0,37.2294,37.3468,37.2294,37.3077,28192.0
2018-07-24 10:00:00,38.1,38.17,38.06,38.08,61398.0,37.2979,37.3664,37.2587,37.2783,61398.0
2018-07-24 10:05:00,38.09,38.16,38.04,38.11,46034.0,37.2881,37.3566,37.2391,37.3077,46034.0
2018-07-24 10:10:00,38.12,38.21,38.12,38.21,40319.0,37.3175,37.4056,37.3175,37.4056,40319.0
2018-07-24 10:15:00,38.22,38.39,38.2,38.34,54073.0,37.4154,37.5818,37.3958,37.5328,54073.0
2018-07-24 10:20:00,38.35,38.36,38.3,38.34,36761.0,37.5426,37.5524,37.4937,37.5328,36761.0
2018-07-24 10:25:00,38.35,38.37,38.24,38.24,26467.0,37.5426,37.5622,37.4349,37.4349,26467.0
2018-07-24 10:30:00,38.25,38.32,38.2,38.2,32939.0,37.4447,37.5133,37.3958,37.3958,32939.0
2018-07-24 10:35:00,38.21,38.22,38.1,38.12,44231.0,37.4056,37.4154,37.2979,37.3175,44231.0
2018-07-24 10:40:00,38.12,38.16,38.06,38.11,28365.0,37.3175,37.3566,37.2587,37.3077,28365.0
2018-07-24 10:45:00,38.1,38.14,38.04,38.12,82644.0,37.2979,37.337,37.2391,37.3175,82644.0
2018-07-24 10:50:00,38.12,38.12,38.05,38.08,47315.0,37.3175,37.3175,37.2489,37.2783,47315.0
2018-07-24 10:55:00,38.07,38.1,38.04,38.04,49255.0,37.2685,37.2979,37.2391,37.2391,49255.0
2018-07-24 11:00:00,38.04,38.08,38.0,38.06,261631.0,37.2391,37.2783,37.2,37.2587,261631.0
2018-07-24 11:05:00,38.06,38.06,37.93,38.02,91171.0,37.2587,37.2587,37.1315,37.2196,91171.0
2018-07-24 11:10:00,38.01,38.02,37.92,37.94,42585.0,37.2098,37.2196,37.1217,37.1413,42585.0
2018-07-24 11:15:00,37.93,37.99,37.88,37.92,76985.0,37.1315,37.1902,37.0825,37.1217,76985.0
2018-07-24 11:20:00,37.92,38.06,37.9,38.02,298690.0,37.1217,37.2587,37.1021,37.2196,298690.0
2018-07-24 11:25:00,38.02,38.04,37.97,38.03,31155.0,37.2196,37.2391,37.1706,37.2294,31155.0
2018-07-24 11:30:00,38.02,38.08,37.97,38.01,68809.0,37.2196,37.2783,37.1706,37.2098,68809.0
2018-07-24 11:35:00,38.0,38.0,37.88,37.91,30305.0,37.2,37.2,37.0825,37.1119,30305.0
2018-07-24 11:40:00,37.91,37.92,37.8,37.84,39226.0,37.1119,37.1217,37.0042,37.0434,39226.0
2018-07-24 11:45:00,37.84,37.88,37.8,37.87,53704.0,37.0434,37.0825,37.0042,37.0727,53704.0
2018-07-24 11:50:00,37.87,37.9,37.83,37.88,28096.0,37.0727,37.1021,37.0336,37.0825,28096.0
2018-07-24 11:55:00,37.88,37.9,37.81,37.87,45584.0,37.0825,37.1021,37.014,37.0727,45584.0
2018-07-24 12:00:00,37.87,37.95,37.86,37.94,24049.0,37.0727,37.151,37.0629,37.1413,24049.0
2018-07-24 12:05:00,37.95,38.03,37.91,37.99,65548.0,37.151,37.2294,37.1119,37.1902,65548.0
2018-07-24 12:10:00,37.99,38.06,37.99,38.0,23416.0,37.1902,37.2587,37.1902,37.2,23416.0
2018-07-24 12:15:00,38.01,38.06,38.0,38.05,60355.0,37.2098,37.2587,37.2,37.2489,60355.0
2018-07-24 12:20:00,38.05,38.07,38.02,38.04,24004.0,37.2489,37.2685,37.2196,37.2391,24004.0
2018-07-24 12:25:00,38.04,38.13,38.04,38.11,39628.0,37.2391,37.3273,37.2391,37.3077,39628.0
2018-07-24 12:30:00,38.1,38.11,38.05,38.07,37784.0,37.2979,37.3077,37.2489,37.2685,37784.0
2018-07-24 12:35:00,38.06,38.06,37.98,37.99,18206.0,37.2587,37.2587,37.1804,37.1902,18206.0
2018-07-24 12:40:00,38.0,38.03,37.95,37.96,19410.0,37.2,37.2294,37.151,37.1608,19410.0
2018-07-24 12:45:00,37.96,37.97,37.92,37.92,16772.0,37.1608,37.1706,37.1217,37.1217,16772.0
2018-07-24 12:50:00,37.9,37.91,37.85,37.89,33702.0,37.1021,37.1119,37.0531,37.0923,33702.0
2018-07-24 12:55:00,37.89,37.89,37.85,37.87,27834.0,37.0923,37.0923,37.0531,37.0727,27834.0
2018-07-24 13:00:00,37.87,37.88,37.82,37.87,25160.0,37.0727,37.0825,37.0238,37.0727,25160.0
2018-07-24 13:05:00,37.86,37.95,37.86,37.95,29375.0,37.0629,37.151,37.0629,37.151,29375.0
2018-07-24 13:10:00,37.95,37.97,37.93,37.95,25708.0,37.151,37.1706,37.1315,37.151,25708.0
2018-07-24 13:15:00,37.96,37.98,37.87,37.88,22403.0,37.1608,37.1804,37.0727,37.0825,22403.0
2018-07-24 13:20:00,37.88,37.89,37.83,37.89,16342.0,37.0825,37.0923,37.0336,37.0923,16342.0
2018-07-24 13:25:00,37.89,37.89,37.83,37.88,31660.0,37.0923,37.0923,37.0336,37.0825,31660.0
2018-07-24 13:30:00,37.89,37.89,37.79,37.79,71633.0,37.0923,37.0923,36.9944,36.9944,71633.0
2018-07-24 13:35:00,37.79,37.8,37.72,37.79,44931.0,36.9944,37.0042,36.9259,36.9944,44931.0
2018-07-24 13:40:00,37.78,37.79,37.73,37.75,29286.0,36.9846,36.9944,36.9357,36.9553,29286.0
2018-07-24 13:45:00,37.75,37.89,37.75,37.89,34835.0,36.9553,37.0923,36.9553,37.0923,34835.0
2018-07-24 13:50:00,37.89,37.89,37.83,37.85,15416.0,37.0923,37.0923,37.0336,37.0531,15416.0
2018-07-24 13:55:00,37.85,37.87,37.82,37.83,19469.0,37.0531,37.0727,37.0238,37.0336,19469.0
2018-07-24 14:00:00,37.82,37.83,37.76,37.77,34366.0,37.0238,37.0336,36.965,36.9748,34366.0
2018-07-24 14:05:00,37.76,37.77,37.67,37.68,52789.0,36.965,36.9748,36.8769,36.8867,52789.0
2018-07-24 14:10:00,37.69,37.7,37.63,37.66,48847.0,36.8965,36.9063,36.8378,36.8671,48847.0
2018-07-24 14:15:00,37.65,37.65,37.59,37.63,41865.0,36.8574,36.8574,36.7986,36.8378,41865.0
2018-07-24 14:20:00,37.63,37.66,37.54,37.54,71495.0,36.8378,36.8671,36.7497,36.7497,71495.0
2018-07-24 14:25:00,37.54,37.64,37.54,37.57,45936.0,36.7497,36.8476,36.7497,36.779,45936.0
2018-07-24 14:30:00,37.57,37.57,37.5,37.54,45060.0,36.779,36.779,36.7105,36.7497,45060.0
2018-07-24 14:35:00,37.53,37.55,37.49,37.51,37497.0,36.7399,36.7595,36.7007,36.7203,37497.0
2018-07-24 14:40:00,37.51,37.61,37.51,37.53,34735.0,36.7203,36.8182,36.7203,36.7399,34735.0
2018-07-24 14:45:00,37.53,37.59,37.52,37.56,30461.0,36.7399,36.7986,36.7301,36.7693,30461.0
2018-07-24 14:50:00,37.55,37.56,37.45,37.45,33618.0,36.7595,36.7693,36.6616,36.6616,33618.0
2018-07-24 14:55:00,37.45,37.49,37.44,37.47,37861.0,36.6616,36.7007,36.6518,36.6811,37861.0
2018-07-24 15:00:00,37.47,37.51,37.44,37.51,251327.0,36.6811,36.7203,36.6518,36.7203,251327.0
2018-07-24 15:05:00,37.51,37.62,37.49,37.59,74092.0,36.7203,36.828,36.7007,36.7986,74092.0
2018-07-24 15:10:00,37.59,37.62,37.58,37.61,27835.0,36.7986,36.828,36.7888,36.8182,27835.0
2018-07-24 15:15:00,37.61,37.63,37.57,37.62,43898.0,36.8182,36.8378,36.779,36.828,43898.0
2018-07-24 15:20:00,37.62,37.62,37.53,37.54,43404.0,36.828,36.828,36.7399,36.7497,43404.0
2018-07-24 15:25:00,37.54,37.59,37.53,37.58,46465.0,36.7497,36.7986,36.7399,36.7888,46465.0
2018-07-24 15:30:00,37.58,37.6,37.56,37.58,144051.0,36.7888,36.8084,36.7693,36.7888,144051.0
2018-07-24 15:35:00,37.58,37.59,37.48,37.48,100494.0,36.7888,36.7986,36.6909,36.6909,100494.0
2018-07-24 15:40:00,37.48,37.52,37.48,37.5,89458.0,36.6909,36.7301,36.6909,36.7105,89458.0
2018-07-24 15:45:00,37.5,37.5,37.42,37.45,132824.0,36.7105,36.7105,36.6322,36.6616,132824.0
2018-07-24 15:50:00,37.46,37.58,37.46,37.53,256517.0,36.6714,36.7888,36.6714,36.7399,256517.0
2018-07-24 15:55:00,37.53,37.54,37.04,37.41,915411.0,36.7399,36.7497,36.2602,36.6224,915411.0
2018-07-25 09:30:00,37.32,37.76,37.32,37.59,126720.0,36.5343,36.965,36.5343,36.7986,126720.0
2018-07-25 09:35:00,37.54,37.58,37.35,37.54,126396.0,36.7497,36.7888,36.5637,36.7497,126396.0
2018-07-25 09:40:00,37.6,37.65,37.53,37.58,33543.0,36.8084,36.8574,36.7399,36.7888,33543.0
2018-07-25 09:45:00,37.59,37.8,37.59,37.76,61871.0,36.7986,37.0042,36.7986,36.965,61871.0
2018-07-25 09:50:00,37.77,37.83,37.71,37.78,177179.0,36.9748,37.0336,36.9161,36.9846,177179.0
2018-07-25 09:55:00,37.79,37.87,37.74,37.84,46012.0,36.9944,37.0727,36.9455,37.0434,46012.0
2018-07-25 10:00:00,37.85,37.89,37.7,37.82,93324.0,37.0531,37.0923,36.9063,37.0238,93324.0
2018-07-25 10:05:00,37.83,37.91,37.74,37.76,51260.0,37.0336,37.1119,36.9455,36.965,51260.0
2018-07-25 10:10:00,37.75,37.8,37.64,37.74,90666.0,36.9553,37.0042,36.8476,36.9455,90666.0
2018-07-25 10:15:00,37.73,37.92,37.71,37.92,199920.0,36.9357,37.1217,36.9161,37.1217,199920.0
2018-07-25 10:20:00,37.94,37.96,37.85,37.86,118488.0,37.1413,37.1608,37.0531,37.0629,118488.0
2018-07-25 10:25:00,37.86,37.93,37.8,37.88,46677.0,37.0629,37.1315,37.0042,37.0825,46677.0
2018-07-25 10:30:00,37.89,38.0,37.81,37.98,50891.0,37.0923,37.2,37.014,37.1804,50891.0
2018-07-25 10:35:00,37.98,38.05,37.9,37.93,101587.0,37.1804,37.2489,37.1021,37.1315,101587.0
2018-07-25 10:40:00,37.94,38.07,37.92,38.05,70414.0,37.1413,37.2685,37.1217,37.2489,70414.0
2018-07-25 10:45:00,38.05,38.09,38.01,38.05,46084.0,37.2489,37.2881,37.2098,37.2489,46084.0
2018-07-25 10:50:00,38.05,38.09,38.03,38.03,37681.0,37.2489,37.2881,37.2294,37.2294,37681.0
2018-07-25 10:55:00,38.02,38.05,38.0,38.03,58053.0,37.2196,37.2489,37.2,37.2294,58053.0
2018-07-25 11:00:00,38.04,38.07,37.98,38.02,51290.0,37.2391,37.2685,37.1804,37.2196,51290.0
2018-07-25 11:05:00,38.03,38.03,37.84,37.87,49043.0,37.2294,37.2294,37.0434,37.0727,49043.0
2018-07-25 11:10:00,37.87,37.88,37.78,37.83,52840.0,37.0727,37.0825,36.9846,37.0336,52840.0
2018-07-25 11:15:00,37.83,37.92,37.81,37.9,86372.0,37.0336,37.1217,37.014,37.1021,86372.0
2018-07-25 11:20:00,37.91,37.91,37.84,37.85,107932.0,37.1119,37.1119,37.0434,37.0531,107932.0
2018-07-25 11:25:00,37.85,37.9,37.85,37.85,51757.0,37.0531,37.1021,37.0531,37.0531,51757.0
2018-07-25 11:30:00,37.84,37.95,37.76,37.95,36479.0,37.0434,37.151,36.965,37.151,36479.0
2018-07-25 11:35:00,37.95,37.98,37.91,37.95,25202.0,37.151,37.1804,37.1119,37.151,25202.0
2018-07-25 11:40:00,37.95,38.05,37.94,38.04,61660.0,37.151,37.2489,37.1413,37.2391,61660.0
2018-07-25 11:45:00,38.04,38.07,38.0,38.02,65784.0,37.2391,37.2685,37.2,37.2196,65784.0
2018-07-25 11:50:00,38.02,38.02,37.83,37.84,91492.0,37.2196,37.2196,37.0336,37.0434,91492.0
2018-07-25 11:55:00,37.84,37.96,37.82,37.95,60706.0,37.0434,37.1608,37.0238,37.151,60706.0
2018-07-25 12:00:00,37.95,37.97,37.93,37.93,21774.0,37.151,37.1706,37.1315,37.1315,21774.0
2018-07-25 12:05:00,37.94,37.94,37.88,37.89,18006.0,37.1413,37.1413,37.0825,37.0923,18006.0
2018-07-25 12:10:00,37.87,37.96,37.87,37.95,37975.0,37.0727,37.1608,37.0727,37.151,37975.0
2018-07-25 12:15:00,37.95,37.98,37.93,37.95,20756.0,37.151,37.1804,37.1315,37.151,20756.0
2018-07-25 12:20:00,37.95,37.96,37.87,37.88,24466.0,37.151,37.1608,37.0727,37.0825,24466.0
2018-07-25 12:25:00,37.88,37.9,37.77,37.77,34525.0,37.0825,37.1021,36.9748,36.9748,34525.0
2018-07-25 12:30:00,37.77,37.84,37.74,37.82,79106.0,36.9748,37.0434,36.9455,37.0238,79106.0
2018-07-25 12:35:00,37.84,37.95,37.82,37.95,177101.0,37.0434,37.151,37.0238,37.151,177101.0
2018-07-25 12:40:00,37.95,37.99,37.94,37.97,25066.0,37.151,37.1902,37.1413,37.1706,25066.0
2018-07-25 12:45:00,37.97,38.01,37.95,37.98,31134.0,37.1706,37.2098,37.151,37.1804,31134.0
2018-07-25 12:50:00,38.0,38.0,37.94,38.0,28632.0,37.2,37.2,37.1413,37.2,28632.0
2018-07-25 12:55:00,37.99,37.99,37.95,37.99,29209.0,37.1902,37.1902,37.151,37.1902,29209.0
2018-07-25 13:00:00,37.99,38.01,37.99,37.99,39015.0,37.1902,37.2098,37.1902,37.1902,39015.0
2018-07-25 13:05:00,38.0,38.02,37.99,38.02,64140.0,37.2,37.2196,37.1902,37.2196,64140.0
2018-07-25 13:10:00,38.02,38.2,38.01,38.19,72694.0,37.2196,37.3958,37.2098,37.386,72694.0
2018-07-25 13:15:00,38.19,38.25,38.12,38.19,64460.0,37.386,37.4447,37.3175,37.386,64460.0
2018-07-25 13:20:00,38.19,38.22,38.07,38.07,54757.0,37.386,37.4154,37.2685,37.2685,54757.0
2018-07-25 13:25:00,38.07,38.1,38.05,38.09,43574.0,37.2685,37.2979,37.2489,37.2881,43574.0
2018-07-25 13:30:00,38.09,38.11,38.06,38.1,89599.0,37.2881,37.3077,37.2587,37.2979,89599.0
2018-07-25 13:35:00,38.1,38.23,38.1,38.14,41161.0,37.2979,37.4251,37.2979,37.337,41161.0
2018-07-25 13:40:00,38.15,38.17,38.12,38.15,29408.0,37.3468,37.3664,37.3175,37.3468,29408.0
2018-07-25 13:45:00,38.15,38.16,38.13,38.15,24289.0,37.3468,37.3566,37.3273,37.3468,24289.0
2018-07-25 13:50:00,38.14,38.26,38.14,38.25,60751.0,37.337,37.4545,37.337,37.4447,60751.0
2018-07-25 13:55:00,38.26,38.3,38.2,38.2,46419.0,37.4545,37.4937,37.3958,37.3958,46419.0
2018-07-25 14:00:00,38.21,38.34,38.2,38.28,161990.0,37.4056,37.5328,37.3958,37.4741,161990.0
2018-07-25 14:05:00,38.27,38.31,38.2,38.3,40562.0,37.4643,37.5035,37.3958,37.4937,40562.0
2018-07-25 14:10:00,38.3,38.34,38.23,38.29,101672.0,37.4937,37.5328,37.4251,37.4839,101672.0
2018-07-25 14:15:00,38.29,38.32,38.28,38.32,75025.0,37.4839,37.5133,37.4741,37.5133,75025.0
2018-07-25 14:20:00,38.33,38.34,38.29,38.3,57311.0,37.523,37.5328,37.4839,37.4937,57311.0
2018-07-25 14:25:00,38.31,38.31,38.19,38.2,53889.0,37.5035,37.5035,37.386,37.3958,53889.0
2018-07-25 14:30:00,38.19,38.21,38.16,38.2,39643.0,37.386,37.4056,37.3566,37.3958,39643.0
2018-07-25 14:35:00,38.2,38.22,38.18,38.19,34415.0,37.3958,37.4154,37.3762,37.386,34415.0
2018-07-25 14:40:00,38.19,38.19,38.1,38.18,52161.0,37.386,37.386,37.2979,37.3762,52161.0
2018-07-25 14:45:00,38.17,38.18,38.02,38.07,137579.0,37.3664,37.3762,37.2196,37.2685,137579.0
2018-07-25 14:50:00,38.06,38.1,38.0,38.02,87869.0,37.2587,37.2979,37.2,37.2196,87869.0
2018-07-25 14:55:00,38.03,38.05,37.99,38.03,58502.0,37.2294,37.2489,37.1902,37.2294,58502.0
2018-07-25 15:00:00,38.03,38.09,38.02,38.06,37113.0,37.2294,37.2881,37.2196,37.2587,37113.0
2018-07-25 15:05:00,38.06,38.1,38.05,38.08,65741.0,37.2587,37.2979,37.2489,37.2783,65741.0
2018-07-25 15:10:00,38.08,38.09,38.04,38.04,53402.0,37.2783,37.2881,37.2391,37.2391,53402.0
2018-07-25 15:15:00,38.04,38.08,38.03,38.03,70328.0,37.2391,37.2783,37.2294,37.2294,70328.0
2018-07-25 15:20:00,38.04,38.13,38.03,38.13,64447.0,37.2391,37.3273,37.2294,37.3273,64447.0
2018-07-25 15:25:00,38.13,38.17,38.09,38.14,68674.0,37.3273,37.3664,37.2881,37.337,68674.0
2018-07-25 15:30:00,38.13,38.14,38.06,38.09,102895.0,37.3273,37.337,37.2587,37.2881,102895.0
2018-07-25 15:35:00,38.09,38.27,38.08,38.25,134438.0,37.2881,37.4643,37.2783,37.4447,134438.0
2018-07-25 15:40:00,38.25,38.28,38.17,38.18,185431.0,37.4447,37.4741,37.3664,37.3762,185431.0
2018-07-25 15:45:00,38.18,38.22,38.17,38.19,213496.0,37.3762,37.4154,37.3664,37.386,213496.0
2018-07-25 15:50:00,38.2,38.25,38.1,38.2,292256.0,37.3958,37.4447,37.2979,37.3958,292256.0
2018-07-25 15:55:00,38.2,38.26,38.11,38.18,417439.0,37.3958,37.4545,37.3077,37.3762,417439.0
2018-07-26 09:30:00,37.85,37.94,37.6,37.83,427977.0,37.0531,37.1413,36.8084,37.0336,427977.0
2018-07-26 09:35:00,37.84,39.3,37.72,39.22,459154.0,37.0434,38.4726,36.9259,38.3943,459154.0
2018-07-26 09:40:00,39.22,39.6,39.07,39.54,374437.0,38.3943,38.7663,38.2475,38.7076,374437.0
2018-07-26 09:45:00,39.54,39.99,39.48,39.5,542518.0,38.7076,39.1481,38.6488,38.6684,542518.0
2018-07-26 09:50:00,39.5,39.83,39.43,39.56,279699.0,38.6684,38.9915,38.5999,38.7271,279699.0
2018-07-26 09:55:00,39.56,39.73,39.4,39.6,162421.0,38.7271,38.8936,38.5705,38.7663,162421.0
2018-07-26 10:00:00,39.59,39.62,39.41,39.57,165349.0,38.7565,38.7859,38.5803,38.7369,165349.0
2018-07-26 10:05:00,39.55,39.69,39.38,39.69,205686.0,38.7174,38.8544,38.5509,38.8544,205686.0
2018-07-26 10:10:00,39.68,39.69,39.53,39.59,75094.0,38.8446,38.8544,38.6978,38.7565,75094.0
2018-07-26 10:15:00,39.61,39.7,39.52,39.66,82479.0,38.7761,38.8642,38.688,38.825,82479.0
2018-07-26 10:20:00,39.67,39.83,39.57,39.71,181455.0,38.8348,38.9915,38.7369,38.874,181455.0
2018-07-26 10:25:00,39.7,39.97,39.7,39.96,201351.0,38.8642,39.1285,38.8642,39.1187,201351.0
2018-07-26 10:30:00,39.94,40.03,39.85,39.92,266165.0,39.0991,39.1872,39.011,39.0796,266165.0
2018-07-26 10:35:00,39.92,40.44,39.87,40.44,290490.0,39.0796,39.5886,39.0306,39.5886,290490.0
2018-07-26 10:40:00,40.43,40.45,40.05,40.09,220123.0,39.5788,39.5984,39.2068,39.246,220123.0
2018-07-26 10:45:00,40.09,40.3,40.07,40.3,121938.0,39.246,39.4516,39.2264,39.4516,121938.0
2018-07-26 10:50:00,40.3,40.3,40.15,40.27,105976.0,39.4516,39.4516,39.3047,39.4222,105976.0
2018-07-26 10:55:00,40.28,40.34,40.13,40.15,137381.0,39.432,39.4907,39.2851,39.3047,137381.0
2018-07-26 11:00:00,40.14,40.32,40.08,40.25,113609.0,39.2949,39.4711,39.2362,39.4026,113609.0
2018-07-26 11:05:00,40.23,40.25,40.06,40.09,107054.0,39.383,39.4026,39.2166,39.246,107054.0
2018-07-26 11:10:00,40.09,40.11,39.89,39.96,111918.0,39.246,39.2656,39.0502,39.1187,111918.0
2018-07-26 11:15:00,39.95,39.97,39.56,39.56,192150.0,39.1089,39.1285,38.7271,38.7271,192150.0
2018-07-26 11:20:00,39.59,39.63,39.26,39.26,254314.0,38.7565,38.7957,38.4335,38.4335,254314.0
2018-07-26 11:25:00,39.27,39.37,39.05,39.06,133900.0,38.4433,38.5411,38.2279,38.2377,133900.0
2018-07-26 11:30:00,39.08,39.1,38.93,38.96,138708.0,38.2573,38.2768,38.1104,38.1398,138708.0
2018-07-26 11:35:00,38.97,39.15,38.94,39.13,90229.0,38.1496,38.3258,38.1202,38.3062,90229.0
2018-07-26 11:40:00,39.13,39.29,39.09,39.24,110074.0,38.3062,38.4628,38.267,38.4139,110074.0
2018-07-26 11:45:00,39.25,39.51,39.16,39.46,74006.0,38.4237,38.6782,38.3356,38.6293,74006.0
2018-07-26 11:50:00,39.48,39.48,39.28,39.4,83611.0,38.6488,38.6488,38.453,38.5705,83611.0
2018-07-26 11:55:00,39.4,39.48,39.27,39.38,85446.0,38.5705,38.6488,38.4433,38.5509,85446.0
2018-07-26 12:00:00,39.4,39.46,39.35,39.42,59349.0,38.5705,38.6293,38.5216,38.5901,59349.0
2018-07-26 12:05:00,39.43,39.43,39.28,39.38,53785.0,38.5999,38.5999,38.453,38.5509,53785.0
2018-07-26 12:10:00,39.36,39.37,39.17,39.29,91915.0,38.5314,38.5411,38.3454,38.4628,91915.0
2018-07-26 12:15:00,39.27,39.32,39.18,39.22,40988.0,38.4433,38.4922,38.3551,38.3943,40988.0
2018-07-26 12:20:00,39.22,39.38,39.22,39.33,35654.0,38.3943,38.5509,38.3943,38.502,35654.0
2018-07-26 12:25:00,39.33,39.33,39.23,39.27,53105.0,38.502,38.502,38.4041,38.4433,53105.0
2018-07-26 12:30:00,39.27,39.51,39.23,39.45,91543.0,38.4433,38.6782,38.4041,38.6195,91543.0
2018-07-26 12:35:00,39.47,39.49,39.36,39.46,98682.0,38.639,38.6586,38.5314,38.6293,98682.0
2018-07-26 12:40:00,39.45,39.65,39.36,39.65,82295.0,38.6195,38.8152,38.5314,38.8152,82295.0
2018-07-26 12:45:00,39.65,39.78,39.58,39.65,78763.0,38.8152,38.9425,38.7467,38.8152,78763.0
2018-07-26 12:50:00,39.67,39.67,39.51,39.59,39810.0,38.8348,38.8348,38.6782,38.7565,39810.0
2018-07-26 12:55:00,39.59,39.59,39.5,39.56,40795.0,38.7565,38.7565,38.6684,38.7271,40795.0
2018-07-26 13:00:00,39.57,39.75,39.52,39.7,37833.0,38.7369,38.9131,38.688,38.8642,37833.0
2018-07-26 13:05:00,39.72,39.72,39.53,39.61,56466.0,38.8838,38.8838,38.6978,38.7761,56466.0
2018-07-26 13:10:00,39.6,39.65,39.5,39.54,55592.0,38.7663,38.8152,38.6684,38.7076,55592.0
2018-07-26 13:15:00,39.55,39.74,39.53,39.71,57797.0,38.7174,38.9034,38.6978,38.874,57797.0
2018-07-26 13:20:00,39.71,39.76,39.69,39.74,47388.0,38.874,38.9229,38.8544,38.9034,47388.0
2018-07-26 13:25:00,39.74,39.79,39.73,39.78,49416.0,38.9034,38.9523,38.8936,38.9425,49416.0
2018-07-26 13:30:00,39.77,39.78,39.64,39.73,32514.0,38.9327,38.9425,38.8055,38.8936,32514.0
2018-07-26 13:35:00,39.73,39.79,39.7,39.74,232507.0,38.8936,38.9523,38.8642,38.9034,232507.0
2018-07-26 13:40:00,39.74,39.76,39.65,39.74,229793.0,38.9034,38.9229,38.8152,38.9034,229793.0
2018-07-26 13:45:00,39.75,39.79,39.71,39.79,64233.0,38.9131,38.9523,38.874,38.9523,64233.0
2018-07-26 13:50:00,39.79,39.79,39.65,39.74,50621.0,38.9523,38.9523,38.8152,38.9034,50621.0
2018-07-26 13:55:00,39.75,39.78,39.7,39.76,53333.0,38.9131,38.9425,38.8642,38.9229,53333.0
2018-07-26 14:00:00,39.77,39.87,39.76,39.86,66409.0,38.9327,39.0306,38.9229,39.0208,66409.0
2018-07-26 14:05:00,39.86,39.98,39.85,39.98,79130.0,39.0208,39.1383,39.011,39.1383,79130.0
2018-07-26 14:10:00,39.98,40.14,39.96,40.12,221461.0,39.1383,39.2949,39.1187,39.2754,221461.0
2018-07-26 14:15:00,40.12,40.18,40.06,40.1,81050.0,39.2754,39.3341,39.2166,39.2558,81050.0
2018-07-26 14:20:00,40.09,40.15,40.05,40.07,61157.0,39.246,39.3047,39.2068,39.2264,61157.0
2018-07-26 14:25:00,40.05,40.14,40.05,40.13,38819.0,39.2068,39.2949,39.2068,39.2851,38819.0
2018-07-26 14:30:00,40.14,40.29,40.1,40.28,134845.0,39.2949,39.4418,39.2558,39.432,134845.0
2018-07-26 14:35:00,40.28,40.3,40.22,40.25,81015.0,39.432,39.4516,39.3732,39.4026,81015.0
2018-07-26 14:40:00,40.26,40.26,40.15,40.23,80662.0,39.4124,39.4124,39.3047,39.383,80662.0
2018-07-26 14:45:00,40.23,40.23,40.11,40.18,53268.0,39.383,39.383,39.2656,39.3341,53268.0
2018-07-26 14:50:00,40.19,40.19,40.04,40.04,65643.0,39.3439,39.3439,39.197,39.197,65643.0
2018-07-26 14:55:00,40.05,40.08,39.93,40.04,75225.0,39.2068,39.2362,39.0894,39.197,75225.0
2018-07-26 15:00:00,40.04,40.13,39.95,40.07,63963.0,39.197,39.2851,39.1089,39.2264,63963.0
2018-07-26 15:05:00,40.08,40.1,40.0,40.09,65198.0,39.2362,39.2558,39.1579,39.246,65198.0
2018-07-26 15:10:00,40.09,40.14,40.06,40.12,86775.0,39.246,39.2949,39.2166,39.2754,86775.0
2018-07-26 15:15:00,40.13,40.23,40.11,40.12,115087.0,39.2851,39.383,39.2656,39.2754,115087.0
2018-07-26 15:20:00,40.13,40.15,40.08,40.09,99052.0,39.2851,39.3047,39.2362,39.246,99052.0
2018-07-26 15:25:00,40.08,40.13,40.04,40.12,59975.0,39.2362,39.2851,39.197,39.2754,59975.0
2018-07-26 15:30:00,40.12,40.28,40.11,40.24,235544.0,39.2754,39.432,39.2656,39.3928,235544.0
2018-07-26 15:35:00,40.23,40.28,40.12,40.22,106084.0,39.383,39.432,39.2754,39.3732,106084.0
2018-07-26 15:40:00,40.22,40.25,40.1,40.18,142334.0,39.3732,39.4026,39.2558,39.3341,142334.0
2018-07-26 15:45:00,40.18,40.29,40.12,40.26,161767.0,39.3341,39.4418,39.2754,39.4124,161767.0
2018-07-26 15:50:00,40.25,40.25,40.04,40.06,333598.0,39.4026,39.4026,39.197,39.2166,333598.0
2018-07-26 15:55:00,40.07,40.17,39.92,39.97,773766.0,39.2264,39.3243,39.0796,39.1285,773766.0
2018-07-27 09:30:00,39.93,40.47,39.91,40.47,158120.0,39.0894,39.618,39.0698,39.618,158120.0
2018-07-27 09:35:00,40.47,40.54,40.17,40.17,305599.0,39.618,39.6865,39.3243,39.3243,305599.0
2018-07-27 09:40:00,40.15,40.47,39.97,40.41,244028.0,39.3047,39.618,39.1285,39.5592,244028.0
2018-07-27 09:45:00,40.4,40.76,40.3,40.68,231785.0,39.5495,39.9019,39.4516,39.8236,231785.0
2018-07-27 09:50:00,40.69,40.86,40.48,40.72,162778.0,39.8334,39.9998,39.6278,39.8627,162778.0
2018-07-27 09:55:00,40.73,40.74,40.48,40.6,151189.0,39.8725,39.8823,39.6278,39.7452,151189.0
2018-07-27 10:00:00,40.59,40.69,40.45,40.47,160811.0,39.7355,39.8334,39.5984,39.618,160811.0
2018-07-27 10:05:00,40.47,40.51,40.2,40.2,158111.0,39.618,39.6571,39.3537,39.3537,158111.0
2018-07-27 10:10:00,40.23,40.31,40.15,40.18,90480.0,39.383,39.4614,39.3047,39.3341,90480.0
2018-07-27 10:15:00,40.18,40.23,40.11,40.18,101152.0,39.3341,39.383,39.2656,39.3341,101152.0
2018-07-27 10:20:00,40.18,40.26,40.12,40.24,108931.0,39.3341,39.4124,39.2754,39.3928,108931.0
2018-07-27 10:25:00,40.25,40.28,40.19,40.25,84424.0,39.4026,39.432,39.3439,39.4026,84424.0
2018-07-27 10:30:00,40.25,40.29,40.19,40.22,85570.0,39.4026,39.4418,39.3439,39.3732,85570.0
2018-07-27 10:35:00,40.23,40.28,40.22,40.25,96253.0,39.383,39.432,39.3732,39.4026,96253.0
2018-07-27 10:40:00,40.25,40.33,40.21,40.27,99960.0,39.4026,39.4809,39.3635,39.4222,99960.0
2018-07-27 10:45:00,40.28,40.33,40.11,40.18,122758.0,39.432,39.4809,39.2656,39.3341,122758.0
2018-07-27 10:50:00,40.17,40.18,39.92,40.02,114103.0,39.3243,39.3341,39.0796,39.1775,114103.0
2018-07-27 10:55:00,40.01,40.15,39.99,40.1,60467.0,39.1677,39.3047,39.1481,39.2558,60467.0
2018-07-27 11:00:00,40.12,40.23,40.1,40.2,83196.0,39.2754,39.383,39.2558,39.3537,83196.0
2018-07-27 11:05:00,40.2,40.22,40.03,40.06,62446.0,39.3537,39.3732,39.1872,39.2166,62446.0
2018-07-27 11:10:00,40.06,40.09,40.0,40.0,45384.0,39.2166,39.246,39.1579,39.1579,45384.0
2018-07-27 11:15:00,40.02,40.04,39.95,40.02,92450.0,39.1775,39.197,39.1089,39.1775,92450.0
2018-07-27 11:20:00,40.02,40.23,39.99,40.23,53981.0,39.1775,39.383,39.1481,39.383,53981.0
2018-07-27 11:25:00,40.23,40.28,40.17,40.21,82662.0,39.383,39.432,39.3243,39.3635,82662.0
2018-07-27 11:30:00,40.22,40.27,40.17,40.2,47928.0,39.3732,39.4222,39.3243,39.3537,47928.0
2018-07-27 11:35:00,40.19,40.21,40.12,40.12,27663.0,39.3439,39.3635,39.2754,39.2754,27663.0
2018-07-27 11:40:00,40.11,40.11,39.92,39.95,64212.0,39.2656,39.2656,39.0796,39.1089,64212.0
2018-07-27 11:45:00,39.94,40.09,39.91,40.07,55692.0,39.0991,39.246,39.0698,39.2264,55692.0
2018-07-27 11:50:00,40.07,40.12,39.93,39.98,63806.0,39.2264,39.2754,39.0894,39.1383,63806.0
2018-07-27 11:55:00,39.98,40.02,39.9,39.97,58738.0,39.1383,39.1775,39.06,39.1285,58738.0
2018-07-27 12:00:00,39.96,39.96,39.8,39.84,105272.0,39.1187,39.1187,38.9621,39.0012,105272.0
2018-07-27 12:05:00,39.84,39.91,39.8,39.9,63253.0,39.0012,39.0698,38.9621,39.06,63253.0
2018-07-27 12:10:00,39.9,40.08,39.85,40.07,101542.0,39.06,39.2362,39.011,39.2264,101542.0
2018-07-27 12:15:00,40.07,40.07,39.95,40.02,67247.0,39.2264,39.2264,39.1089,39.1775,67247.0
2018-07-27 12:20:00,40.01,40.03,39.98,40.01,34193.0,39.1677,39.1872,39.1383,39.1677,34193.0
2018-07-27 12:25:00,40.01,40.03,39.96,40.02,93719.0,39.1677,39.1872,39.1187,39.1775,93719.0
2018-07-27 12:30:00,40.01,40.02,39.93,39.98,86612.0,39.1677,39.1775,39.0894,39.1383,86612.0
2018-07-27 12:35:00,39.99,40.03,39.84,39.84,59585.0,39.1481,39.1872,39.0012,39.0012,59585.0
2018-07-27 12:40:00,39.84,39.89,39.78,39.8,48503.0,39.0012,39.0502,38.9425,38.9621,48503.0
2018-07-27 12:45:00,39.8,39.87,39.78,39.83,53808.0,38.9621,39.0306,38.9425,38.9915,53808.0
2018-07-27 12:50:00,39.83,39.91,39.82,39.83,53020.0,38.9915,39.0698,38.9817,38.9915,53020.0
2018-07-27 12:55:00,39.82,39.86,39.71,39.71,56694.0,38.9817,39.0208,38.874,38.874,56694.0
2018-07-27 13:00:00,39.71,39.73,39.65,39.73,64115.0,38.874,38.8936,38.8152,38.8936,64115.0
2018-07-27 13:05:00,39.73,39.82,39.68,39.81,72535.0,38.8936,38.9817,38.8446,38.9719,72535.0
2018-07-27 13:10:00,39.82,39.92,39.8,39.9,33008.0,38.9817,39.0796,38.9621,39.06,33008.0
2018-07-27 13:15:00,39.89,39.89,39.8,39.83,37339.0,39.0502,39.0502,38.9621,38.9915,37339.0
2018-07-27 13:20:00,39.84,39.93,39.8,39.9,79611.0,39.0012,39.0894,38.9621,39.06,79611.0
2018-07-27 13:25:00,39.9,40.03,39.85,40.0,121898.0,39.06,39.1872,39.011,39.1579,121898.0
2018-07-27 13:30:00,40.0,40.01,39.9,39.95,55509.0,39.1579,39.1677,39.06,39.1089,55509.0
2018-07-27 13:35:00,39.96,39.97,39.89,39.93,47797.0,39.1187,39.1285,39.0502,39.0894,47797.0
2018-07-27 13:40:00,39.93,39.95,39.7,39.73,69098.0,39.0894,39.1089,38.8642,38.8936,69098.0
2018-07-27 13:45:00,39.73,39.84,39.7,39.74,91974.0,38.8936,39.0012,38.8642,38.9034,91974.0
2018-07-27 13:50:00,39.75,39.81,39.73,39.77,31503.0,38.9131,38.9719,38.8936,38.9327,31503.0
2018-07-27 13:55:00,39.78,39.84,39.74,39.79,33539.0,38.9425,39.0012,38.9034,38.9523,33539.0
2018-07-27 14:00:00,39.78,39.81,39.59,39.63,60574.0,38.9425,38.9719,38.7565,38.7957,60574.0
2018-07-27 14:05:00,39.64,39.72,39.51,39.66,73842.0,38.8055,38.8838,38.6782,38.825,73842.0
2018-07-27 14:10:00,39.67,39.7,39.61,39.62,33296.0,38.8348,38.8642,38.7761,38.7859,33296.0
2018-07-27 14:15:00,39.61,39.65,39.56,39.57,28861.0,38.7761,38.8152,38.7271,38.7369,28861.0
2018-07-27 14:20:00,39.57,39.61,39.52,39.52,35843.0,38.7369,38.7761,38.688,38.688,35843.0
2018-07-27 14:25:00,39.52,39.67,39.51,39.65,43919.0,38.688,38.8348,38.6782,38.8152,43919.0
2018-07-27 14:30:00,39.64,39.8,39.59,39.76,197277.0,38.8055,38.9621,38.7565,38.9229,197277.0
2018-07-27 14:35:00,39.75,39.76,39.59,39.59,261933.0,38.9131,38.9229,38.7565,38.7565,261933.0
2018-07-27 14:40:00,39.61,39.66,39.57,39.57,28012.0,38.7761,38.825,38.7369,38.7369,28012.0
2018-07-27 14:45:00,39.56,39.64,39.51,39.53,61859.0,38.7271,38.8055,38.6782,38.6978,61859.0
2018-07-27 14:50:00,39.54,39.6,39.53,39.56,35957.0,38.7076,38.7663,38.6978,38.7271,35957.0
2018-07-27 14:55:00,39.57,39.66,39.55,39.66,72515.0,38.7369,38.825,38.7174,38.825,72515.0
2018-07-27 15:00:00,39.66,39.66,39.66,39.66,0.0,38.825,38.825,38.825,38.825,0.0
2018-07-27 15:05:00,39.66,39.66,39.66,39.66,0.0,38.825,38.825,38.825,38.825,0.0
2018-07-27 15:10:00,39.66,39.66,39.66,39.66,0.0,38.825,38.825,38.825,38.825,0.0
2018-07-27 15:15:00,39.66,39.66,39.66,39.66,0.0,38.825,38.825,38.825,38.825,0.0
2018-07-27 15:20:00,39.66,39.66,39.66,39.66,0.0,38.825,38.825,38.825,38.825,0.0
2018-07-27 15:25:00,39.66,39.66,39.66,39.66,0.0,38.825,38.825,38.825,38.825,0.0
2018-07-27 15:30:00,39.66,39.66,39.66,39.66,0.0,38.825,38.825,38.825,38.825,0.0
2018-07-27 15:35:00,39.66,39.66,39.66,39.66,0.0,38.825,38.825,38.825,38.825,0.0
2018-07-27 15:40:00,39.66,39.66,39.66,39.66,0.0,38.825,38.825,38.825,38.825,0.0
2018-07-27 15:45:00,39.66,39.66,39.66,39.66,0.0,38.825,38.825,38.825,38.825,0.0
2018-07-27 15:50:00,39.66,39.66,39.66,39.66,0.0,38.825,38.825,38.825,38.825,0.0
2018-07-27 15:55:00,39.66,39.66,39.66,39.66,0.0,38.825,38.825,38.825,38.825,0.0
2018-07-30 09:30:00,39.88,40.07,39.63,39.64,158869.0,39.0404,39.2264,38.7957,38.8055,158869.0
2018-07-30 09:35:00,39.64,39.95,39.64,39.91,66596.0,38.8055,39.1089,38.8055,39.0698,66596.0
2018-07-30 09:40:00,39.92,40.19,39.87,40.17,69089.0,39.0796,39.3439,39.0306,39.3243,69089.0
2018-07-30 09:45:00,40.18,40.2,40.06,40.16,74253.0,39.3341,39.3537,39.2166,39.3145,74253.0
2018-07-30 09:50:00,40.16,40.29,40.14,40.23,110584.0,39.3145,39.4418,39.2949,39.383,110584.0
2018-07-30 09:55:00,40.23,40.23,40.09,40.15,82917.0,39.383,39.383,39.246,39.3047,82917.0
2018-07-30 10:00:00,40.13,40.24,40.11,40.18,56063.0,39.2851,39.3928,39.2656,39.3341,56063.0
2018-07-30 10:05:00,40.17,40.19,39.95,40.0,45529.0,39.3243,39.3439,39.1089,39.1579,45529.0
2018-07-30 10:10:00,39.99,40.03,39.92,39.97,47601.0,39.1481,39.1872,39.0796,39.1285,47601.0
2018-07-30 10:15:00,39.97,40.06,39.91,40.06,44704.0,39.1285,39.2166,39.0698,39.2166,44704.0
2018-07-30 10:20:00,40.07,40.09,39.91,39.91,33000.0,39.2264,39.246,39.0698,39.0698,33000.0
2018-07-30 10:25:00,39.93,39.96,39.83,39.84,69951.0,39.0894,39.1187,38.9915,39.0012,69951.0
2018-07-30 10:30:00,39.84,39.85,39.72,39.72,47117.0,39.0012,39.011,38.8838,38.8838,47117.0
2018-07-30 10:35:00,39.71,39.73,39.56,39.72,56607.0,38.874,38.8936,38.7271,38.8838,56607.0
2018-07-30 10:40:00,39.73,39.75,39.63,39.69,83060.0,38.8936,38.9131,38.7957,38.8544,83060.0
2018-07-30 10:45:00,39.69,39.72,39.64,39.67,66322.0,38.8544,38.8838,38.8055,38.8348,66322.0
2018-07-30 10:50:00,39.69,39.75,39.65,39.67,40978.0,38.8544,38.9131,38.8152,38.8348,40978.0
2018-07-30 10:55:00,39.67,39.8,39.61,39.67,85769.0,38.8348,38.9621,38.7761,38.8348,85769.0
2018-07-30 11:00:00,39.67,39.73,39.66,39.7,48055.0,38.8348,38.8936,38.825,38.8642,48055.0
2018-07-30 11:05:00,39.7,39.71,39.57,39.57,49944.0,38.8642,38.874,38.7369,38.7369,49944.0
2018-07-30 11:10:00,39.59,39.62,39.51,39.59,33034.0,38.7565,38.7859,38.6782,38.7565,33034.0
2018-07-30 11:15:00,39.6,39.69,39.58,39.58,43730.0,38.7663,38.8544,38.7467,38.7467,43730.0
2018-07-30 11:20:00,39.58,39.58,39.48,39.51,48673.0,38.7467,38.7467,38.6488,38.6782,48673.0
2018-07-30 11:25:00,39.52,39.53,39.35,39.36,60906.0,38.688,38.6978,38.5216,38.5314,60906.0
2018-07-30 11:30:00,39.37,39.42,39.33,39.34,63791.0,38.5411,38.5901,38.502,38.5118,63791.0
2018-07-30 11:35:00,39.34,39.36,39.29,39.32,41674.0,38.5118,38.5314,38.4628,38.4922,41674.0
2018-07-30 11:40:00,39.33,39.33,39.24,39.25,36021.0,38.502,38.502,38.4139,38.4237,36021.0
2018-07-30 11:45:00,39.25,39.28,39.11,39.26,112326.0,38.4237,38.453,38.2866,38.4335,112326.0
2018-07-30 11:50:00,39.26,39.38,39.2,39.32,45445.0,38.4335,38.5509,38.3747,38.4922,45445.0
2018-07-30 11:55:00,39.33,39.5,39.33,39.37,71145.0,38.502,38.6684,38.502,38.5411,71145.0
2018-07-30 12:00:00,39.36,39.41,39.33,39.38,40531.0,38.5314,38.5803,38.502,38.5509,40531.0
2018-07-30 12:05:00,39.39,39.43,39.34,39.37,51438.0,38.5607,38.5999,38.5118,38.5411,51438.0
2018-07-30 12:10:00,39.37,39.4,39.3,39.31,40300.0,38.5411,38.5705,38.4726,38.4824,40300.0
2018-07-30 12:15:00,39.32,39.38,39.27,39.36,29856.0,38.4922,38.5509,38.4433,38.5314,29856.0
2018-07-30 12:20:00,39.36,39.4,39.34,39.38,27219.0,38.5314,38.5705,38.5118,38.5509,27219.0
2018-07-30 12:25:00,39.38,39.41,39.3,39.33,103310.0,38.5509,38.5803,38.4726,38.502,103310.0
2018-07-30 12:30:00,39.34,39.4,39.29,39.39,186569.0,38.5118,38.5705,38.4628,38.5607,186569.0
2018-07-30 12:35:00,39.4,39.43,39.38,39.39,79905.0,38.5705,38.5999,38.5509,38.5607,79905.0
2018-07-30 12:40:00,39.39,39.41,39.37,39.4,61735.0,38.5607,38.5803,38.5411,38.5705,61735.0
2018-07-30 12:45:00,39.4,39.4,39.37,39.38,44244.0,38.5705,38.5705,38.5411,38.5509,44244.0
2018-07-30 12:50:00,39.39,39.41,39.37,39.4,46654.0,38.5607,38.5803,38.5411,38.5705,46654.0
2018-07-30 12:55:00,39.4,39.4,39.3,39.39,47536.0,38.5705,38.5705,38.4726,38.5607,47536.0
2018-07-30 13:00:00,39.39,39.39,39.26,39.26,25377.0,38.5607,38.5607,38.4335,38.4335,25377.0
2018-07-30 13:05:00,39.27,39.37,39.21,39.37,40611.0,38.4433,38.5411,38.3845,38.5411,40611.0
2018-07-30 13:10:00,39.38,39.39,39.34,39.37,14967.0,38.5509,38.5607,38.5118,38.5411,14967.0
2018-07-30 13:15:00,39.36,39.4,39.31,39.31,53998.0,38.5314,38.5705,38.4824,38.4824,53998.0
2018-07-30 13:20:00,39.32,39.4,39.32,39.37,30495.0,38.4922,38.5705,38.4922,38.5411,30495.0
2018-07-30 13:25:00,39.37,39.39,39.35,39.36,22101.0,38.5411,38.5607,38.5216,38.5314,22101.0
2018-07-30 13:30:00,39.37,39.4,39.37,39.38,31512.0,38.5411,38.5705,38.5411,38.5509,31512.0
2018-07-30 13:35:00,39.38,39.39,39.37,39.38,13826.0,38.5509,38.5607,38.5411,38.5509,13826.0
2018-07-30 13:40:00,39.38,39.39,39.37,39.38,39049.0,38.5509,38.5607,38.5411,38.5509,39049.0
2018-07-30 13:45:00,39.37,39.38,39.36,39.37,18328.0,38.5411,38.5509,38.5314,38.5411,18328.0
2018-07-30 13:50:00,39.38,39.4,39.37,39.38,57197.0,38.5509,38.5705,38.5411,38.5509,57197.0
2018-07-30 13:55:00,39.38,39.4,39.35,39.36,31675.0,38.5509,38.5705,38.5216,38.5314,31675.0
2018-07-30 14:00:00,39.36,39.36,39.33,39.33,53012.0,38.5314,38.5314,38.502,38.502,53012.0
2018-07-30 14:05:00,39.34,39.38,39.33,39.37,20316.0,38.5118,38.5509,38.502,38.5411,20316.0
2018-07-30 14:10:00,39.37,39.38,39.35,39.36,24763.0,38.5411,38.5509,38.5216,38.5314,24763.0
2018-07-30 14:15:00,39.37,39.38,39.36,39.38,34148.0,38.5411,38.5509,38.5314,38.5509,34148.0
2018-07-30 14:20:00,39.38,39.4,39.36,39.37,85820.0,38.5509,38.5705,38.5314,38.5411,85820.0
2018-07-30 14:25:00,39.37,39.51,39.36,39.44,59348.0,38.5411,38.6782,38.5314,38.6097,59348.0
2018-07-30 14:30:00,39.44,39.46,39.39,39.43,32318.0,38.6097,38.6293,38.5607,38.5999,32318.0
2018-07-30 14:35:00,39.43,39.48,39.39,39.39,22308.0,38.5999,38.6488,38.5607,38.5607,22308.0
2018-07-30 14:40:00,39.38,39.38,39.29,39.3,37929.0,38.5509,38.5509,38.4628,38.4726,37929.0
2018-07-30 14:45:00,39.3,39.38,39.27,39.33,42853.0,38.4726,38.5509,38.4433,38.502,42853.0
2018-07-30 14:50:00,39.33,39.36,39.32,39.34,168343.0,38.502,38.5314,38.4922,38.5118,168343.0
2018-07-30 14:55:00,39.35,39.36,39.2,39.21,48641.0,38.5216,38.5314,38.3747,38.3845,48641.0
2018-07-30 15:00:00,39.2,39.26,39.2,39.24,36058.0,38.3747,38.4335,38.3747,38.4139,36058.0
2018-07-30 15:05:00,39.26,39.26,39.17,39.18,39964.0,38.4335,38.4335,38.3454,38.3551,39964.0
2018-07-30 15:10:00,39.17,39.18,39.08,39.17,66074.0,38.3454,38.3551,38.2573,38.3454,66074.0
2018-07-30 15:15:00,39.17,39.21,39.09,39.09,45340.0,38.3454,38.3845,38.267,38.267,45340.0
2018-07-30 15:20:00,39.1,39.13,39.09,39.09,31102.0,38.2768,38.3062,38.267,38.267,31102.0
2018-07-30 15:25:00,39.09,39.12,39.08,39.08,42612.0,38.267,38.2964,38.2573,38.2573,42612.0
2018-07-30 15:30:00,39.08,39.1,39.02,39.06,107798.0,38.2573,38.2768,38.1985,38.2377,107798.0
2018-07-30 15:35:00,39.05,39.06,38.99,39.0,65151.0,38.2279,38.2377,38.1691,38.1789,65151.0
2018-07-30 15:40:00,39.01,39.06,39.0,39.03,140834.0,38.1887,38.2377,38.1789,38.2083,140834.0
2018-07-30 15:45:00,39.04,39.06,38.95,39.02,108209.0,38.2181,38.2377,38.13,38.1985,108209.0
2018-07-30 15:50:00,39.01,39.07,38.95,38.96,146425.0,38.1887,38.2475,38.13,38.1398,146425.0
2018-07-30 15:55:00,38.96,39.0,38.93,38.97,271971.0,38.1398,38.1789,38.1104,38.1496,271971.0
2018-07-31 09:30:00,39.26,39.45,39.14,39.43,115459.0,38.4335,38.6195,38.316,38.5999,115459.0
2018-07-31 09:35:00,39.45,39.53,39.2,39.27,93447.0,38.6195,38.6978,38.3747,38.4433,93447.0
2018-07-31 09:40:00,39.26,39.36,39.23,39.25,31810.0,38.4335,38.5314,38.4041,38.4237,31810.0
2018-07-31 09:45:00,39.25,39.48,39.24,39.42,67077.0,38.4237,38.6488,38.4139,38.5901,67077.0
2018-07-31 09:50:00,39.44,39.53,39.39,39.39,66691.0,38.6097,38.6978,38.5607,38.5607,66691.0
2018-07-31 09:55:00,39.41,39.52,39.39,39.46,48094.0,38.5803,38.688,38.5607,38.6293,48094.0
2018-07-31 10:00:00,39.47,39.63,39.43,39.61,104282.0,38.639,38.7957,38.5999,38.7761,104282.0
2018-07-31 10:05:00,39.61,39.7,39.5,39.53,80852.0,38.7761,38.8642,38.6684,38.6978,80852.0
2018-07-31 10:10:00,39.53,39.64,39.51,39.53,41131.0,38.6978,38.8055,38.6782,38.6978,41131.0
2018-07-31 10:15:00,39.55,39.55,39.38,39.41,78482.0,38.7174,38.7174,38.5509,38.5803,78482.0
2018-07-31 10:20:00,39.41,39.47,39.34,39.35,46693.0,38.5803,38.639,38.5118,38.5216,46693.0
2018-07-31 10:25:00,39.36,39.48,39.3,39.48,75675.0,38.5314,38.6488,38.4726,38.6488,75675.0
2018-07-31 10:30:00,39.49,39.65,39.49,39.58,67769.0,38.6586,38.8152,38.6586,38.7467,67769.0
2018-07-31 10:35:00,39.58,39.68,39.56,39.64,282166.0,38.7467,38.8446,38.7271,38.8055,282166.0
2018-07-31 10:40:00,39.65,39.81,39.63,39.8,100139.0,38.8152,38.9719,38.7957,38.9621,100139.0
2018-07-31 10:45:00,39.8,39.84,39.62,39.66,81623.0,38.9621,39.0012,38.7859,38.825,81623.0
2018-07-31 10:50:00,39.66,39.68,39.58,39.64,63449.0,38.825,38.8446,38.7467,38.8055,63449.0
2018-07-31 10:55:00,39.63,39.65,39.6,39.6,32031.0,38.7957,38.8152,38.7663,38.7663,32031.0
2018-07-31 11:00:00,39.61,39.66,39.58,39.64,38326.0,38.7761,38.825,38.7467,38.8055,38326.0
2018-07-31 11:05:00,39.64,39.64,39.57,39.62,30611.0,38.8055,38.8055,38.7369,38.7859,30611.0
2018-07-31 11:10:00,39.62,39.66,39.61,39.66,23899.0,38.7859,38.825,38.7761,38.825,23899.0
2018-07-31 11:15:00,39.66,39.66,39.54,39.57,50833.0,38.825,38.825,38.7076,38.7369,50833.0
2018-07-31 11:20:00,39.57,39.64,39.52,39.63,36876.0,38.7369,38.8055,38.688,38.7957,36876.0
2018-07-31 11:25:00,39.62,39.65,39.51,39.54,47546.0,38.7859,38.8152,38.6782,38.7076,47546.0
2018-07-31 11:30:00,39.54,39.63,39.54,39.63,42063.0,38.7076,38.7957,38.7076,38.7957,42063.0
2018-07-31 11:35:00,39.63,39.64,39.59,39.63,36685.0,38.7957,38.8055,38.7565,38.7957,36685.0
2018-07-31 11:40:00,39.63,39.63,39.57,39.58,27375.0,38.7957,38.7957,38.7369,38.7467,27375.0
2018-07-31 11:45:00,39.59,39.72,39.58,39.68,49364.0,38.7565,38.8838,38.7467,38.8446,49364.0
2018-07-31 11:50:00,39.69,39.7,39.63,39.68,35927.0,38.8544,38.8642,38.7957,38.8446,35927.0
2018-07-31 11:55:00,39.68,39.75,39.68,39.73,46035.0,38.8446,38.9131,38.8446,38.8936,46035.0
2018-07-31 12:00:00,39.72,39.74,39.7,39.72,26801.0,38.8838,38.9034,38.8642,38.8838,26801.0
2018-07-31 12:05:00,39.72,39.76,39.7,39.74,28710.0,38.8838,38.9229,38.8642,38.9034,28710.0
2018-07-31 12:10:00,39.73,39.74,39.64,39.65,87171.0,38.8936,38.9034,38.8055,38.8152,87171.0
2018-07-31 12:15:00,39.64,39.65,39.61,39.63,28074.0,38.8055,38.8152,38.7761,38.7957,28074.0
2018-07-31 12:20:00,39.63,39.71,39.63,39.66,27349.0,38.7957,38.874,38.7957,38.825,27349.0
2018-07-31 12:25:00,39.66,39.7,39.65,39.68,26797.0,38.825,38.8642,38.8152,38.8446,26797.0
2018-07-31 12:30:00,39.67,39.7,39.64,39.7,33494.0,38.8348,38.8642,38.8055,38.8642,33494.0
2018-07-31 12:35:00,39.7,39.86,39.7,39.85,156366.0,38.8642,39.0208,38.8642,39.011,156366.0
2018-07-31 12:40:00,39.86,39.87,39.76,39.81,188470.0,39.0208,39.0306,38.9229,38.9719,188470.0
2018-07-31 12:45:00,39.81,39.83,39.77,39.81,49172.0,38.9719,38.9915,38.9327,38.9719,49172.0
2018-07-31 12:50:00,39.82,39.84,39.8,39.8,27317.0,38.9817,39.0012,38.9621,38.9621,27317.0
2018-07-31 12:55:00,39.8,39.8,39.78,39.79,38786.0,38.9621,38.9621,38.9425,38.9523,38786.0
2018-07-31 13:00:00,39.78,39.79,39.66,39.68,74621.0,38.9425,38.9523,38.825,38.8446,74621.0
2018-07-31 13:05:00,39.68,39.74,39.66,39.73,29818.0,38.8446,38.9034,38.825,38.8936,29818.0
2018-07-31 13:10:00,39.73,39.73,39.62,39.64,24647.0,38.8936,38.8936,38.7859,38.8055,24647.0
2018-07-31 13:15:00,39.63,39.66,39.6,39.64,21893.0,38.7957,38.825,38.7663,38.8055,21893.0
2018-07-31 13:20:00,39.64,39.66,39.6,39.64,27637.0,38.8055,38.825,38.7663,38.8055,27637.0
2018-07-31 13:25:00,39.64,39.66,39.51,39.51,44771.0,38.8055,38.825,38.6782,38.6782,44771.0
2018-07-31 13:30:00,39.51,39.52,39.41,39.44,39293.0,38.6782,38.688,38.5803,38.6097,39293.0
2018-07-31 13:35:00,39.45,39.54,39.43,39.52,39640.0,38.6195,38.7076,38.5999,38.688,39640.0
2018-07-31 13:40:00,39.53,39.53,39.47,39.49,19615.0,38.6978,38.6978,38.639,38.6586,19615.0
2018-07-31 13:45:00,39.49,39.5,39.42,39.49,32371.0,38.6586,38.6684,38.5901,38.6586,32371.0
2018-07-31 13:50:00,39.49,39.5,39.46,39.48,27680.0,38.6586,38.6684,38.6293,38.6488,27680.0
2018-07-31 13:55:00,39.47,39.5,39.46,39.46,36524.0,38.639,38.6684,38.6293,38.6293,36524.0
2018-07-31 14:00:00,39.47,39.47,39.31,39.33,56739.0,38.639,38.639,38.4824,38.502,56739.0
2018-07-31 14:05:00,39.33,39.37,39.32,39.35,32270.0,38.502,38.5411,38.4922,38.5216,32270.0
2018-07-31 14:10:00,39.36,39.41,39.34,39.36,25152.0,38.5314,38.5803,38.5118,38.5314,25152.0
2018-07-31 14:15:00,39.36,39.4,39.36,39.39,22701.0,38.5314,38.5705,38.5314,38.5607,22701.0
2018-07-31 14:20:00,39.38,39.45,39.38,39.45,23385.0,38.5509,38.6195,38.5509,38.6195,23385.0
2018-07-31 14:25:00,39.45,39.47,39.4,39.41,40912.0,38.6195,38.639,38.5705,38.5803,40912.0
2018-07-31 14:30:00,39.41,39.48,39.4,39.48,34083.0,38.5803,38.6488,38.5705,38.6488,34083.0
2018-07-31 14:35:00,39.48,39.5,39.47,39.49,30947.0,38.6488,38.6684,38.639,38.6586,30947.0
2018-07-31 14:40:00,39.49,39.49,39.43,39.47,25647.0,38.6586,38.6586,38.5999,38.639,25647.0
2018-07-31 14:45:00,39.47,39.48,39.46,39.48,14877.0,38.639,38.6488,38.6293,38.6488,14877.0
2018-07-31 14:50:00,39.47,39.49,39.41,39.43,62408.0,38.639,38.6586,38.5803,38.5999,62408.0
2018-07-31 14:55:00,39.42,39.44,39.42,39.43,16283.0,38.5901,38.6097,38.5901,38.5999,16283.0
2018-07-31 15:00:00,39.43,39.43,39.36,39.37,37490.0,38.5999,38.5999,38.5314,38.5411,37490.0
2018-07-31 15:05:00,39.36,39.37,39.35,39.36,22080.0,38.5314,38.5411,38.5216,38.5314,22080.0
2018-07-31 15:10:00,39.35,39.41,39.35,39.4,53435.0,38.5216,38.5803,38.5216,38.5705,53435.0
2018-07-31 15:15:00,39.4,39.41,39.38,39.39,37543.0,38.5705,38.5803,38.5509,38.5607,37543.0
2018-07-31 15:20:00,39.38,39.44,39.37,39.43,60241.0,38.5509,38.6097,38.5411,38.5999,60241.0
2018-07-31 15:25:00,39.43,39.45,39.42,39.45,21447.0,38.5999,38.6195,38.5901,38.6195,21447.0
2018-07-31 15:30:00,39.45,39.49,39.43,39.48,44486.0,38.6195,38.6586,38.5999,38.6488,44486.0
2018-07-31 15:35:00,39.48,39.5,39.43,39.48,61128.0,38.6488,38.6684,38.5999,38.6488,61128.0
2018-07-31 15:40:00,39.49,39.5,39.44,39.45,62021.0,38.6586,38.6684,38.6097,38.6195,62021.0
2018-07-31 15:45:00,39.46,39.48,39.36,39.4,90950.0,38.6293,38.6488,38.5314,38.5705,90950.0
2018-07-31 15:50:00,39.4,39.48,39.39,39.47,179501.0,38.5705,38.6488,38.5607,38.639,179501.0
2018-07-31 15:55:00,39.48,39.57,39.45,39.53,548496.0,38.6488,38.7369,38.6195,38.6978,548496.0
2018-08-01 09:30:00,39.4,39.47,39.08,39.24,207545.0,38.5705,38.639,38.2573,38.4139,207545.0
2018-08-01 09:35:00,39.24,39.26,39.06,39.18,65698.0,38.4139,38.4335,38.2377,38.3551,65698.0
2018-08-01 09:40:00,39.18,39.23,39.05,39.14,29666.0,38.3551,38.4041,38.2279,38.316,29666.0
2018-08-01 09:45:00,39.13,39.13,38.98,39.01,72871.0,38.3062,38.3062,38.1594,38.1887,72871.0
2018-08-01 09:50:00,39.01,39.29,38.95,39.28,145007.0,38.1887,38.4628,38.13,38.453,145007.0
2018-08-01 09:55:00,39.26,39.29,39.13,39.17,30596.0,38.4335,38.4628,38.3062,38.3454,30596.0
2018-08-01 10:00:00,39.17,39.2,39.02,39.17,46451.0,38.3454,38.3747,38.1985,38.3454,46451.0
2018-08-01 10:05:00,39.17,39.26,39.09,39.16,77370.0,38.3454,38.4335,38.267,38.3356,77370.0
2018-08-01 10:10:00,39.16,39.21,39.09,39.11,30380.0,38.3356,38.3845,38.267,38.2866,30380.0
2018-08-01 10:15:00,39.12,39.17,39.11,39.16,20124.0,38.2964,38.3454,38.2866,38.3356,20124.0
2018-08-01 10:20:00,39.16,39.26,39.14,39.22,36927.0,38.3356,38.4335,38.316,38.3943,36927.0
2018-08-01 10:25:00,39.2,39.28,39.2,39.25,35883.0,38.3747,38.453,38.3747,38.4237,35883.0
2018-08-01 10:30:00,39.26,39.27,39.2,39.24,24294.0,38.4335,38.4433,38.3747,38.4139,24294.0
2018-08-01 10:35:00,39.23,39.26,39.18,39.19,29010.0,38.4041,38.4335,38.3551,38.3649,29010.0
2018-08-01 10:40:00,39.19,39.19,39.05,39.05,36679.0,38.3649,38.3649,38.2279,38.2279,36679.0
2018-08-01 10:45:00,39.05,39.12,39.02,39.05,42152.0,38.2279,38.2964,38.1985,38.2279,42152.0
2018-08-01 10:50:00,39.03,39.16,39.03,39.13,14164.0,38.2083,38.3356,38.2083,38.3062,14164.0
2018-08-01 10:55:00,39.12,39.13,39.04,39.07,48945.0,38.2964,38.3062,38.2181,38.2475,48945.0
2018-08-01 11:00:00,39.08,39.15,39.08,39.09,40292.0,38.2573,38.3258,38.2573,38.267,40292.0
2018-08-01 11:05:00,39.08,39.13,39.07,39.11,23765.0,38.2573,38.3062,38.2475,38.2866,23765.0
2018-08-01 11:10:00,39.11,39.14,39.06,39.07,23278.0,38.2866,38.316,38.2377,38.2475,23278.0
2018-08-01 11:15:00,39.06,39.06,39.02,39.05,20717.0,38.2377,38.2377,38.1985,38.2279,20717.0
2018-08-01 11:20:00,39.05,39.05,38.97,38.98,35283.0,38.2279,38.2279,38.1496,38.1594,35283.0
2018-08-01 11:25:00,38.98,39.06,38.98,39.05,22014.0,38.1594,38.2377,38.1594,38.2279,22014.0
2018-08-01 11:30:00,39.03,39.04,39.0,39.03,32716.0,38.2083,38.2181,38.1789,38.2083,32716.0
2018-08-01 11:35:00,39.01,39.15,39.01,39.14,41533.0,38.1887,38.3258,38.1887,38.316,41533.0
2018-08-01 11:40:00,39.13,39.16,39.11,39.15,35560.0,38.3062,38.3356,38.2866,38.3258,35560.0
2018-08-01 11:45:00,39.14,39.14,39.03,39.03,46270.0,38.316,38.316,38.2083,38.2083,46270.0
2018-08-01 11:50:00,39.03,39.09,39.0,39.07,29294.0,38.2083,38.267,38.1789,38.2475,29294.0
2018-08-01 11:55:00,39.08,39.09,39.0,39.01,30116.0,38.2573,38.267,38.1789,38.1887,30116.0
2018-08-01 12:00:00,39.01,39.01,38.9,38.95,65227.0,38.1887,38.1887,38.081,38.13,65227.0
2018-08-01 12:05:00,38.95,38.97,38.9,38.94,21379.0,38.13,38.1496,38.081,38.1202,21379.0
2018-08-01 12:10:00,38.94,38.95,38.85,38.86,45069.0,38.1202,38.13,38.0321,38.0419,45069.0
2018-08-01 12:15:00,38.86,38.88,38.82,38.84,97836.0,38.0419,38.0615,38.0027,38.0223,97836.0
2018-08-01 12:20:00,38.83,38.89,38.76,38.76,56918.0,38.0125,38.0713,37.944,37.944,56918.0
2018-08-01 12:25:00,38.76,38.76,38.68,38.72,30851.0,37.944,37.944,37.8657,37.9048,30851.0
2018-08-01 12:30:00,38.71,38.71,38.65,38.66,24394.0,37.895,37.895,37.8363,37.8461,24394.0
2018-08-01 12:35:00,38.67,38.69,38.55,38.57,46361.0,37.8559,37.8755,37.7384,37.758,46361.0
2018-08-01 12:40:00,38.56,38.58,38.48,38.53,69925.0,37.7482,37.7678,37.6699,37.7188,69925.0
2018-08-01 12:45:00,38.54,38.55,38.46,38.48,36711.0,37.7286,37.7384,37.6503,37.6699,36711.0
2018-08-01 12:50:00,38.48,38.56,38.47,38.51,57849.0,37.6699,37.7482,37.6601,37.6993,57849.0
2018-08-01 12:55:00,38.52,38.53,38.34,38.4,122007.0,37.709,37.7188,37.5328,37.5916,122007.0
2018-08-01 13:00:00,38.39,38.52,38.39,38.48,70448.0,37.5818,37.709,37.5818,37.6699,70448.0
2018-08-01 13:05:00,38.48,38.5,38.41,38.41,28122.0,37.6699,37.6895,37.6014,37.6014,28122.0
2018-08-01 13:10:00,38.41,38.48,38.41,38.48,24420.0,37.6014,37.6699,37.6014,37.6699,24420.0
2018-08-01 13:15:00,38.47,38.47,38.4,38.43,28338.0,37.6601,37.6601,37.5916,37.6209,28338.0
2018-08-01 13:20:00,38.44,38.48,38.4,38.4,40279.0,37.6307,37.6699,37.5916,37.5916,40279.0
2018-08-01 13:25:00,38.41,38.44,38.22,38.23,79882.0,37.6014,37.6307,37.4154,37.4251,79882.0
2018-08-01 13:30:00,38.23,38.25,38.15,38.19,63529.0,37.4251,37.4447,37.3468,37.386,63529.0
2018-08-01 13:35:00,38.21,38.29,38.2,38.27,42508.0,37.4056,37.4839,37.3958,37.4643,42508.0
2018-08-01 13:40:00,38.26,38.26,38.16,38.19,37728.0,37.4545,37.4545,37.3566,37.386,37728.0
2018-08-01 13:45:00,38.18,38.22,38.05,38.05,78273.0,37.3762,37.4154,37.2489,37.2489,78273.0
2018-08-01 13:50:00,38.05,38.12,38.05,38.12,46393.0,37.2489,37.3175,37.2489,37.3175,46393.0
2018-08-01 13:55:00,38.11,38.11,37.96,38.01,141737.0,37.3077,37.3077,37.1608,37.2098,141737.0
2018-08-01 14:00:00,38.01,38.07,37.96,38.01,87414.0,37.2098,37.2685,37.1608,37.2098,87414.0
2018-08-01 14:05:00,38.01,38.02,37.87,37.88,114126.0,37.2098,37.2196,37.0727,37.0825,114126.0
2018-08-01 14:10:00,37.89,37.96,37.86,37.9,115318.0,37.0923,37.1608,37.0629,37.1021,115318.0
2018-08-01 14:15:00,37.91,38.01,37.9,37.92,70567.0,37.1119,37.2098,37.1021,37.1217,70567.0
2018-08-01 14:20:00,37.92,37.95,37.86,37.92,66205.0,37.1217,37.151,37.0629,37.1217,66205.0
2018-08-01 14:25:00,37.92,37.93,37.86,37.88,52676.0,37.1217,37.1315,37.0629,37.0825,52676.0
2018-08-01 14:30:00,37.89,37.95,37.86,37.93,67276.0,37.0923,37.151,37.0629,37.1315,67276.0
2018-08-01 14:35:00,37.93,37.93,37.69,37.79,100007.0,37.1315,37.1315,36.8965,36.9944,100007.0
2018-08-01 14:40:00,37.79,37.87,37.69,37.76,87278.0,36.9944,37.0727,36.8965,36.965,87278.0
2018-08-01 14:45:00,37.76,37.93,37.75,37.91,80466.0,36.965,37.1315,36.9553,37.1119,80466.0
2018-08-01 14:50:00,37.92,38.1,37.88,38.1,183543.0,37.1217,37.2979,37.0825,37.2979,183543.0
2018-08-01 14:55:00,38.1,38.28,38.1,38.26,97517.0,37.2979,37.4741,37.2979,37.4545,97517.0
2018-08-01 15:00:00,38.25,38.25,38.17,38.18,50785.0,37.4447,37.4447,37.3664,37.3762,50785.0
2018-08-01 15:05:00,38.18,38.2,38.11,38.15,41254.0,37.3762,37.3958,37.3077,37.3468,41254.0
2018-08-01 15:10:00,38.15,38.16,38.11,38.11,31887.0,37.3468,37.3566,37.3077,37.3077,31887.0
2018-08-01 15:15:00,38.11,38.13,38.07,38.13,64610.0,37.3077,37.3273,37.2685,37.3273,64610.0
2018-08-01 15:20:00,38.13,38.17,38.12,38.16,40226.0,37.3273,37.3664,37.3175,37.3566,40226.0
2018-08-01 15:25:00,38.16,38.17,38.14,38.17,42129.0,37.3566,37.3664,37.337,37.3664,42129.0
2018-08-01 15:30:00,38.18,38.23,38.16,38.21,72155.0,37.3762,37.4251,37.3566,37.4056,72155.0
2018-08-01 15:35:00,38.22,38.22,38.15,38.2,62660.0,37.4154,37.4154,37.3468,37.3958,62660.0
2018-08-01 15:40:00,38.2,38.4,38.19,38.38,110468.0,37.3958,37.5916,37.386,37.572,110468.0
2018-08-01 15:45:00,38.39,38.39,38.29,38.31,199015.0,37.5818,37.5818,37.4839,37.5035,199015.0
2018-08-01 15:50:00,38.31,38.32,38.2,38.2,211312.0,37.5035,37.5133,37.3958,37.3958,211312.0
2018-08-01 15:55:00,38.2,38.21,38.12,38.13,360787.0,37.3958,37.4056,37.3175,37.3273,360787.0
2018-08-02 09:30:00,37.86,37.95,37.35,37.72,180836.0,37.0629,37.151,36.5637,36.9259,180836.0
2018-08-02 09:35:00,37.7,37.7,37.51,37.58,67648.0,36.9063,36.9063,36.7203,36.7888,67648.0
2018-08-02 09:40:00,37.57,37.72,37.51,37.53,82944.0,36.779,36.9259,36.7203,36.7399,82944.0
2018-08-02 09:45:00,37.52,37.9,37.47,37.89,119022.0,36.7301,37.1021,36.6811,37.0923,119022.0
2018-08-02 09:50:00,37.89,37.96,37.8,37.84,58184.0,37.0923,37.1608,37.0042,37.0434,58184.0
2018-08-02 09:55:00,37.86,37.9,37.7,37.87,118192.0,37.0629,37.1021,36.9063,37.0727,118192.0
2018-08-02 10:00:00,37.88,37.89,37.69,37.71,154642.0,37.0825,37.0923,36.8965,36.9161,154642.0
2018-08-02 10:05:00,37.71,37.85,37.71,37.79,47681.0,36.9161,37.0531,36.9161,36.9944,47681.0
2018-08-02 10:10:00,37.8,37.84,37.73,37.78,64575.0,37.0042,37.0434,36.9357,36.9846,64575.0
2018-08-02 10:15:00,37.77,37.78,37.6,37.61,61004.0,36.9748,36.9846,36.8084,36.8182,61004.0
2018-08-02 10:20:00,37.61,37.79,37.61,37.76,84413.0,36.8182,36.9944,36.8182,36.965,84413.0
2018-08-02 10:25:00,37.76,37.77,37.68,37.71,75412.0,36.965,36.9748,36.8867,36.9161,75412.0
2018-08-02 10:30:00,37.7,37.7,37.62,37.66,51749.0,36.9063,36.9063,36.828,36.8671,51749.0
2018-08-02 10:35:00,37.65,37.77,37.63,37.75,53909.0,36.8574,36.9748,36.8378,36.9553,53909.0
2018-08-02 10:40:00,37.75,37.79,37.62,37.64,64573.0,36.9553,36.9944,36.828,36.8476,64573.0
2018-08-02 10:45:00,37.63,37.66,37.6,37.62,55891.0,36.8378,36.8671,36.8084,36.828,55891.0
2018-08-02 10:50:00,37.62,37.66,37.6,37.61,57562.0,36.828,36.8671,36.8084,36.8182,57562.0
2018-08-02 10:55:00,37.6,37.75,37.6,37.74,48324.0,36.8084,36.9553,36.8084,36.9455,48324.0
2018-08-02 11:00:00,37.74,37.77,37.6,37.61,65572.0,36.9455,36.9748,36.8084,36.8182,65572.0
2018-08-02 11:05:00,37.62,37.62,37.54,37.57,58004.0,36.828,36.828,36.7497,36.779,58004.0
2018-08-02 11:10:00,37.56,37.61,37.46,37.6,79122.0,36.7693,36.8182,36.6714,36.8084,79122.0
2018-08-02 11:15:00,37.6,37.61,37.5,37.55,35603.0,36.8084,36.8182,36.7105,36.7595,35603.0
2018-08-02 11:20:00,37.54,37.62,37.52,37.57,32843.0,36.7497,36.828,36.7301,36.779,32843.0
2018-08-02 11:25:00,37.56,37.57,37.48,37.49,235135.0,36.7693,36.779,36.6909,36.7007,235135.0
2018-08-02 11:30:00,37.48,37.55,37.42,37.49,168872.0,36.6909,36.7595,36.6322,36.7007,168872.0
2018-08-02 11:35:00,37.49,37.57,37.48,37.52,91949.0,36.7007,36.779,36.6909,36.7301,91949.0
2018-08-02 11:40:00,37.52,37.55,37.47,37.54,103993.0,36.7301,36.7595,36.6811,36.7497,103993.0
2018-08-02 11:45:00,37.54,37.74,37.53,37.7,77130.0,36.7497,36.9455,36.7399,36.9063,77130.0
2018-08-02 11:50:00,37.69,37.77,37.69,37.73,49887.0,36.8965,36.9748,36.8965,36.9357,49887.0
2018-08-02 11:55:00,37.73,37.76,37.69,37.69,65904.0,36.9357,36.965,36.8965,36.8965,65904.0
2018-08-02 12:00:00,37.69,37.71,37.6,37.71,48112.0,36.8965,36.9161,36.8084,36.9161,48112.0
2018-08-02 12:05:00,37.7,37.74,37.69,37.72,45742.0,36.9063,36.9455,36.8965,36.9259,45742.0
2018-08-02 12:10:00,37.72,37.72,37.62,37.66,137694.0,36.9259,36.9259,36.828,36.8671,137694.0
2018-08-02 12:15:00,37.65,37.7,37.61,37.7,69739.0,36.8574,36.9063,36.8182,36.9063,69739.0
2018-08-02 12:20:00,37.71,37.78,37.68,37.78,39479.0,36.9161,36.9846,36.8867,36.9846,39479.0
2018-08-02 12:25:00,37.77,37.83,37.75,37.8,34495.0,36.9748,37.0336,36.9553,37.0042,34495.0
2018-08-02 12:30:00,37.8,37.89,37.75,37.89,70837.0,37.0042,37.0923,36.9553,37.0923,70837.0
2018-08-02 12:35:00,37.89,37.9,37.84,37.88,19712.0,37.0923,37.1021,37.0434,37.0825,19712.0
2018-08-02 12:40:00,37.88,37.9,37.87,37.89,26629.0,37.0825,37.1021,37.0727,37.0923,26629.0
2018-08-02 12:45:00,37.89,37.93,37.84,37.86,41117.0,37.0923,37.1315,37.0434,37.0629,41117.0
2018-08-02 12:50:00,37.86,37.87,37.82,37.83,25689.0,37.0629,37.0727,37.0238,37.0336,25689.0
2018-08-02 12:55:00,37.83,37.83,37.75,37.78,28432.0,37.0336,37.0336,36.9553,36.9846,28432.0
2018-08-02 13:00:00,37.79,37.82,37.75,37.78,31508.0,36.9944,37.0238,36.9553,36.9846,31508.0
2018-08-02 13:05:00,37.77,37.81,37.73,37.76,49914.0,36.9748,37.014,36.9357,36.965,49914.0
2018-08-02 13:10:00,37.76,37.79,37.66,37.66,34968.0,36.965,36.9944,36.8671,36.8671,34968.0
2018-08-02 13:15:00,37.68,37.79,37.68,37.75,42872.0,36.8867,36.9944,36.8867,36.9553,42872.0
2018-08-02 13:20:00,37.76,37.83,37.72,37.73,76521.0,36.965,37.0336,36.9259,36.9357,76521.0
2018-08-02 13:25:00,37.73,37.75,37.68,37.72,17217.0,36.9357,36.9553,36.8867,36.9259,17217.0
2018-08-02 13:30:00,37.72,37.8,37.7,37.78,43467.0,36.9259,37.0042,36.9063,36.9846,43467.0
2018-08-02 13:35:00,37.78,37.88,37.73,37.87,64452.0,36.9846,37.0825,36.9357,37.0727,64452.0
2018-08-02 13:40:00,37.87,37.96,37.85,37.95,29504.0,37.0727,37.1608,37.0531,37.151,29504.0
2018-08-02 13:45:00,37.95,37.99,37.94,37.98,31563.0,37.151,37.1902,37.1413,37.1804,31563.0
2018-08-02 13:50:00,37.98,37.99,37.89,37.9,62492.0,37.1804,37.1902,37.0923,37.1021,62492.0
2018-08-02 13:55:00,37.89,37.95,37.89,37.91,109413.0,37.0923,37.151,37.0923,37.1119,109413.0
2018-08-02 14:00:00,37.9,37.94,37.85,37.92,59724.0,37.1021,37.1413,37.0531,37.1217,59724.0
2018-08-02 14:05:00,37.93,37.94,37.91,37.93,32777.0,37.1315,37.1413,37.1119,37.1315,32777.0
2018-08-02 14:10:00,37.92,37.95,37.89,37.92,38463.0,37.1217,37.151,37.0923,37.1217,38463.0
2018-08-02 14:15:00,37.93,37.95,37.86,37.87,54968.0,37.1315,37.151,37.0629,37.0727,54968.0
2018-08-02 14:20:00,37.87,37.92,37.84,37.88,13713.0,37.0727,37.1217,37.0434,37.0825,13713.0
2018-08-02 14:25:00,37.87,37.95,37.87,37.95,18940.0,37.0727,37.151,37.0727,37.151,18940.0
2018-08-02 14:30:00,37.94,37.95,37.86,37.88,14245.0,37.1413,37.151,37.0629,37.0825,14245.0
2018-08-02 14:35:00,37.88,37.91,37.88,37.89,20756.0,37.0825,37.1119,37.0825,37.0923,20756.0
2018-08-02 14:40:00,37.89,37.92,37.75,37.81,59485.0,37.0923,37.1217,36.9553,37.014,59485.0
2018-08-02 14:45:00,37.82,37.93,37.82,37.93,53879.0,37.0238,37.1315,37.0238,37.1315,53879.0
2018-08-02 14:50:00,37.93,37.97,37.92,37.96,44320.0,37.1315,37.1706,37.1217,37.1608,44320.0
2018-08-02 14:55:00,37.95,38.04,37.94,38.01,44365.0,37.151,37.2391,37.1413,37.2098,44365.0
2018-08-02 15:00:00,38.01,38.09,37.99,38.07,34386.0,37.2098,37.2881,37.1902,37.2685,34386.0
2018-08-02 15:05:00,38.07,38.12,38.05,38.07,41373.0,37.2685,37.3175,37.2489,37.2685,41373.0
2018-08-02 15:10:00,38.07,38.07,37.97,38.0,33858.0,37.2685,37.2685,37.1706,37.2,33858.0
2018-08-02 15:15:00,37.99,38.02,37.95,38.0,37745.0,37.1902,37.2196,37.151,37.2,37745.0
2018-08-02 15:20:00,37.99,38.0,37.95,37.95,45481.0,37.1902,37.2,37.151,37.151,45481.0
2018-08-02 15:25:00,37.95,37.97,37.92,37.94,38473.0,37.151,37.1706,37.1217,37.1413,38473.0
2018-08-02 15:30:00,37.94,37.97,37.93,37.95,42801.0,37.1413,37.1706,37.1315,37.151,42801.0
2018-08-02 15:35:00,37.96,37.96,37.88,37.91,66476.0,37.1608,37.1608,37.0825,37.1119,66476.0
2018-08-02 15:40:00,37.93,37.94,37.86,37.92,60121.0,37.1315,37.1413,37.0629,37.1217,60121.0
2018-08-02 15:45:00,37.91,37.98,37.87,37.98,165873.0,37.1119,37.1804,37.0727,37.1804,165873.0
2018-08-02 15:50:00,37.98,37.98,37.92,37.94,167338.0,37.1804,37.1804,37.1217,37.1413,167338.0
2018-08-02 15:55:00,37.94,37.94,37.87,37.92,286764.0,37.1413,37.1413,37.0727,37.1217,286764.0
2018-08-03 09:30:00,38.06,38.49,38.06,38.46,135039.0,37.2587,37.6797,37.2587,37.6503,135039.0
2018-08-03 09:35:00,38.48,38.55,38.37,38.47,69292.0,37.6699,37.7384,37.5622,37.6601,69292.0
2018-08-03 09:40:00,38.47,38.5,38.37,38.4,57532.0,37.6601,37.6895,37.5622,37.5916,57532.0
2018-08-03 09:45:00,38.42,38.61,38.42,38.57,74808.0,37.6111,37.7971,37.6111,37.758,74808.0
2018-08-03 09:50:00,38.56,38.56,38.32,38.32,59268.0,37.7482,37.7482,37.5133,37.5133,59268.0
2018-08-03 09:55:00,38.32,38.36,38.15,38.22,67993.0,37.5133,37.5524,37.3468,37.4154,67993.0
2018-08-03 10:00:00,38.21,38.22,38.09,38.15,71166.0,37.4056,37.4154,37.2881,37.3468,71166.0
2018-08-03 10:05:00,38.15,38.2,38.11,38.12,26569.0,37.3468,37.3958,37.3077,37.3175,26569.0
2018-08-03 10:10:00,38.12,38.14,38.05,38.11,43557.0,37.3175,37.337,37.2489,37.3077,43557.0
2018-08-03 10:15:00,38.11,38.19,38.1,38.16,47475.0,37.3077,37.386,37.2979,37.3566,47475.0
2018-08-03 10:20:00,38.17,38.32,38.17,38.31,42313.0,37.3664,37.5133,37.3664,37.5035,42313.0
2018-08-03 10:25:00,38.31,38.49,38.31,38.46,55767.0,37.5035,37.6797,37.5035,37.6503,55767.0
2018-08-03 10:30:00,38.45,38.46,38.37,38.45,42173.0,37.6405,37.6503,37.5622,37.6405,42173.0
2018-08-03 10:35:00,38.45,38.5,38.38,38.38,25452.0,37.6405,37.6895,37.572,37.572,25452.0
2018-08-03 10:40:00,38.38,38.54,38.37,38.5,44123.0,37.572,37.7286,37.5622,37.6895,44123.0
2018-08-03 10:45:00,38.5,38.59,38.45,38.53,64120.0,37.6895,37.7776,37.6405,37.7188,64120.0
2018-08-03 10:50:00,38.52,38.53,38.43,38.46,51835.0,37.709,37.7188,37.6209,37.6503,51835.0
2018-08-03 10:55:00,38.45,38.54,38.45,38.53,39328.0,37.6405,37.7286,37.6405,37.7188,39328.0
2018-08-03 11:00:00,38.53,38.55,38.46,38.49,29781.0,37.7188,37.7384,37.6503,37.6797,29781.0
2018-08-03 11:05:00,38.48,38.52,38.47,38.5,24178.0,37.6699,37.709,37.6601,37.6895,24178.0
2018-08-03 11:10:00,38.5,38.53,38.49,38.51,28742.0,37.6895,37.7188,37.6797,37.6993,28742.0
2018-08-03 11:15:00,38.51,38.53,38.45,38.48,33549.0,37.6993,37.7188,37.6405,37.6699,33549.0
2018-08-03 11:20:00,38.49,38.51,38.4,38.42,28210.0,37.6797,37.6993,37.5916,37.6111,28210.0
2018-08-03 11:25:00,38.42,38.48,38.41,38.45,28814.0,37.6111,37.6699,37.6014,37.6405,28814.0
2018-08-03 11:30:00,38.44,38.5,38.42,38.47,40500.0,37.6307,37.6895,37.6111,37.6601,40500.0
2018-08-03 11:35:00,38.48,38.49,38.43,38.49,21034.0,37.6699,37.6797,37.6209,37.6797,21034.0
2018-08-03 11:40:00,38.48,38.49,38.45,38.49,16416.0,37.6699,37.6797,37.6405,37.6797,16416.0
2018-08-03 11:45:00,38.5,38.51,38.39,38.41,31075.0,37.6895,37.6993,37.5818,37.6014,31075.0
2018-08-03 11:50:00,38.42,38.43,38.35,38.39,38343.0,37.6111,37.6209,37.5426,37.5818,38343.0
2018-08-03 11:55:00,38.39,38.4,38.36,38.4,26937.0,37.5818,37.5916,37.5524,37.5916,26937.0
2018-08-03 12:00:00,38.4,38.47,38.39,38.45,13856.0,37.5916,37.6601,37.5818,37.6405,13856.0
2018-08-03 12:05:00,38.44,38.47,38.44,38.46,17620.0,37.6307,37.6601,37.6307,37.6503,17620.0
2018-08-03 12:10:00,38.45,38.48,38.44,38.47,15754.0,37.6405,37.6699,37.6307,37.6601,15754.0
2018-08-03 12:15:00,38.47,38.58,38.46,38.57,50585.0,37.6601,37.7678,37.6503,37.758,50585.0
2018-08-03 12:20:00,38.57,38.57,38.53,38.53,35085.0,37.758,37.758,37.7188,37.7188,35085.0
2018-08-03 12:25:00,38.54,38.56,38.52,38.55,10826.0,37.7286,37.7482,37.709,37.7384,10826.0
2018-08-03 12:30:00,38.56,38.59,38.53,38.53,23863.0,37.7482,37.7776,37.7188,37.7188,23863.0
2018-08-03 12:35:00,38.53,38.56,38.51,38.51,25092.0,37.7188,37.7482,37.6993,37.6993,25092.0
2018-08-03 12:40:00,38.52,38.52,38.46,38.48,13516.0,37.709,37.709,37.6503,37.6699,13516.0
2018-08-03 12:45:00,38.48,38.49,38.42,38.45,15231.0,37.6699,37.6797,37.6111,37.6405,15231.0
2018-08-03 12:50:00,38.45,38.46,38.42,38.45,36141.0,37.6405,37.6503,37.6111,37.6405,36141.0
2018-08-03 12:55:00,38.46,38.52,38.44,38.48,58372.0,37.6503,37.709,37.6307,37.6699,58372.0
2018-08-03 13:00:00,38.5,38.52,38.45,38.52,35207.0,37.6895,37.709,37.6405,37.709,35207.0
2018-08-03 13:05:00,38.52,38.55,38.49,38.52,36406.0,37.709,37.7384,37.6797,37.709,36406.0
2018-08-03 13:10:00,38.53,38.53,38.43,38.49,37564.0,37.7188,37.7188,37.6209,37.6797,37564.0
2018-08-03 13:15:00,38.49,38.51,38.48,38.49,32683.0,37.6797,37.6993,37.6699,37.6797,32683.0
2018-08-03 13:20:00,38.5,38.57,38.48,38.55,30081.0,37.6895,37.758,37.6699,37.7384,30081.0
2018-08-03 13:25:00,38.54,38.54,38.48,38.51,17672.0,37.7286,37.7286,37.6699,37.6993,17672.0
2018-08-03 13:30:00,38.51,38.51,38.4,38.42,32858.0,37.6993,37.6993,37.5916,37.6111,32858.0
2018-08-03 13:35:00,38.43,38.43,38.38,38.4,25003.0,37.6209,37.6209,37.572,37.5916,25003.0
2018-08-03 13:40:00,38.39,38.44,38.39,38.43,18044.0,37.5818,37.6307,37.5818,37.6209,18044.0
2018-08-03 13:45:00,38.42,38.43,38.4,38.41,9346.0,37.6111,37.6209,37.5916,37.6014,9346.0
2018-08-03 13:50:00,38.41,38.5,38.41,38.5,16368.0,37.6014,37.6895,37.6014,37.6895,16368.0
2018-08-03 13:55:00,38.5,38.53,38.48,38.53,17269.0,37.6895,37.7188,37.6699,37.7188,17269.0
2018-08-03 14:00:00,38.52,38.58,38.52,38.58,17911.0,37.709,37.7678,37.709,37.7678,17911.0
2018-08-03 14:05:00,38.57,38.58,38.52,38.55,22986.0,37.758,37.7678,37.709,37.7384,22986.0
2018-08-03 14:10:00,38.53,38.54,38.47,38.49,19652.0,37.7188,37.7286,37.6601,37.6797,19652.0
2018-08-03 14:15:00,38.48,38.51,38.48,38.5,7264.0,37.6699,37.6993,37.6699,37.6895,7264.0
2018-08-03 14:20:00,38.5,38.52,38.48,38.52,13807.0,37.6895,37.709,37.6699,37.709,13807.0
2018-08-03 14:25:00,38.51,38.54,38.5,38.53,10096.0,37.6993,37.7286,37.6895,37.7188,10096.0
2018-08-03 14:30:00,38.52,38.56,38.52,38.54,11311.0,37.709,37.7482,37.709,37.7286,11311.0
2018-08-03 14:35:00,38.54,38.55,38.52,38.53,9057.0,37.7286,37.7384,37.709,37.7188,9057.0
2018-08-03 14:40:00,38.54,38.55,38.53,38.55,14681.0,37.7286,37.7384,37.7188,37.7384,14681.0
2018-08-03 14:45:00,38.55,38.56,38.53,38.54,21132.0,37.7384,37.7482,37.7188,37.7286,21132.0
2018-08-03 14:50:00,38.54,38.55,38.52,38.53,54914.0,37.7286,37.7384,37.709,37.7188,54914.0
2018-08-03 14:55:00,38.53,38.53,38.48,38.5,26177.0,37.7188,37.7188,37.6699,37.6895,26177.0
2018-08-03 15:00:00,38.5,38.5,38.46,38.48,63679.0,37.6895,37.6895,37.6503,37.6699,63679.0
2018-08-03 15:05:00,38.48,38.51,38.47,38.51,50606.0,37.6699,37.6993,37.6601,37.6993,50606.0
2018-08-03 15:10:00,38.51,38.56,38.51,38.55,31913.0,37.6993,37.7482,37.6993,37.7384,31913.0
2018-08-03 15:15:00,38.55,38.56,38.53,38.55,19284.0,37.7384,37.7482,37.7188,37.7384,19284.0
2018-08-03 15:20:00,38.55,38.56,38.54,38.55,62601.0,37.7384,37.7482,37.7286,37.7384,62601.0
2018-08-03 15:25:00,38.55,38.62,38.54,38.61,68836.0,37.7384,37.8069,37.7286,37.7971,68836.0
2018-08-03 15:30:00,38.62,38.62,38.57,38.59,45656.0,37.8069,37.8069,37.758,37.7776,45656.0
2018-08-03 15:35:00,38.59,38.59,38.54,38.57,36097.0,37.7776,37.7776,37.7286,37.758,36097.0
2018-08-03 15:40:00,38.57,38.58,38.54,38.57,49277.0,37.758,37.7678,37.7286,37.758,49277.0
2018-08-03 15:45:00,38.57,38.57,38.48,38.49,55847.0,37.758,37.758,37.6699,37.6797,55847.0
2018-08-03 15:50:00,38.5,38.51,38.41,38.41,145999.0,37.6895,37.6993,37.6014,37.6014,145999.0
2018-08-03 15:55:00,38.42,38.46,38.4,38.41,305144.0,37.6111,37.6503,37.5916,37.6014,305144.0
2018-08-06 09:30:00,38.26,38.36,38.17,38.2,68167.0,37.552,37.6502,37.4637,37.4931,68167.0
2018-08-06 09:35:00,38.19,38.22,38.01,38.13,40155.0,37.4833,37.5128,37.3067,37.4244,40155.0
2018-08-06 09:40:00,38.12,38.18,38.03,38.1,43703.0,37.4146,37.4735,37.3263,37.395,43703.0
2018-08-06 09:45:00,38.11,38.15,37.97,38.01,138509.0,37.4048,37.4441,37.2674,37.3067,138509.0
2018-08-06 09:50:00,38.0,38.07,38.0,38.02,33852.0,37.2968,37.3655,37.2968,37.3165,33852.0
2018-08-06 09:55:00,38.01,38.06,37.95,37.96,24968.0,37.3067,37.3557,37.2478,37.2576,24968.0
2018-08-06 10:00:00,37.97,37.98,37.87,37.92,50645.0,37.2674,37.2772,37.1692,37.2183,50645.0
2018-08-06 10:05:00,37.93,38.05,37.88,38.02,50349.0,37.2281,37.3459,37.1791,37.3165,50349.0
2018-08-06 10:10:00,38.03,38.05,37.95,38.04,34304.0,37.3263,37.3459,37.2478,37.3361,34304.0
2018-08-06 10:15:00,38.04,38.06,37.96,38.04,37008.0,37.3361,37.3557,37.2576,37.3361,37008.0
2018-08-06 10:20:00,38.03,38.05,37.94,37.95,22401.0,37.3263,37.3459,37.2379,37.2478,22401.0
2018-08-06 10:25:00,37.94,37.96,37.87,37.9,40966.0,37.2379,37.2576,37.1692,37.1987,40966.0
2018-08-06 10:30:00,37.9,38.01,37.9,37.98,36530.0,37.1987,37.3067,37.1987,37.2772,36530.0
2018-08-06 10:35:00,37.99,38.08,37.99,38.07,22298.0,37.287,37.3754,37.287,37.3655,22298.0
2018-08-06 10:40:00,38.06,38.08,38.01,38.06,24248.0,37.3557,37.3754,37.3067,37.3557,24248.0
2018-08-06 10:45:00,38.06,38.1,38.02,38.02,24160.0,37.3557,37.395,37.3165,37.3165,24160.0
2018-08-06 10:50:00,38.03,38.07,38.0,38.06,17468.0,37.3263,37.3655,37.2968,37.3557,17468.0
2018-08-06 10:55:00,38.06,38.1,38.04,38.09,14550.0,37.3557,37.395,37.3361,37.3852,14550.0
2018-08-06 11:00:00,38.09,38.18,38.09,38.14,38624.0,37.3852,37.4735,37.3852,37.4342,38624.0
2018-08-06 11:05:00,38.13,38.13,38.06,38.08,20412.0,37.4244,37.4244,37.3557,37.3754,20412.0
2018-08-06 11:10:00,38.07,38.13,38.06,38.11,13170.0,37.3655,37.4244,37.3557,37.4048,13170.0
2018-08-06 11:15:00,38.11,38.18,38.11,38.16,20657.0,37.4048,37.4735,37.4048,37.4539,20657.0
2018-08-06 11:20:00,38.17,38.24,38.17,38.19,20000.0,37.4637,37.5324,37.4637,37.4833,20000.0
2018-08-06 11:25:00,38.2,38.24,38.17,38.22,36298.0,37.4931,37.5324,37.4637,37.5128,36298.0
2018-08-06 11:30:00,38.22,38.24,38.2,38.21,16571.0,37.5128,37.5324,37.4931,37.503,16571.0
2018-08-06 11:35:00,38.2,38.23,38.16,38.23,25648.0,37.4931,37.5226,37.4539,37.5226,25648.0
2018-08-06 11:40:00,38.24,38.24,38.15,38.16,12168.0,37.5324,37.5324,37.4441,37.4539,12168.0
2018-08-06 11:45:00,38.16,38.19,38.13,38.14,26625.0,37.4539,37.4833,37.4244,37.4342,26625.0
2018-08-06 11:50:00,38.15,38.15,38.11,38.12,8966.0,37.4441,37.4441,37.4048,37.4146,8966.0
2018-08-06 11:55:00,38.13,38.19,38.12,38.16,17165.0,37.4244,37.4833,37.4146,37.4539,17165.0
2018-08-06 12:00:00,38.16,38.22,38.15,38.2,15203.0,37.4539,37.5128,37.4441,37.4931,15203.0
2018-08-06 12:05:00,38.2,38.24,38.2,38.23,15148.0,37.4931,37.5324,37.4931,37.5226,15148.0
2018-08-06 12:10:00,38.22,38.3,38.19,38.26,30751.0,37.5128,37.5913,37.4833,37.552,30751.0
2018-08-06 12:15:00,38.27,38.27,38.22,38.24,14880.0,37.5618,37.5618,37.5128,37.5324,14880.0
2018-08-06 12:20:00,38.25,38.3,38.25,38.3,22302.0,37.5422,37.5913,37.5422,37.5913,22302.0
2018-08-06 12:25:00,38.3,38.34,38.23,38.27,26585.0,37.5913,37.6305,37.5226,37.5618,26585.0
2018-08-06 12:30:00,38.28,38.28,38.23,38.23,11122.0,37.5717,37.5717,37.5226,37.5226,11122.0
2018-08-06 12:35:00,38.24,38.25,38.2,38.23,25374.0,37.5324,37.5422,37.4931,37.5226,25374.0
2018-08-06 12:40:00,38.24,38.24,38.2,38.21,8537.0,37.5324,37.5324,37.4931,37.503,8537.0
2018-08-06 12:45:00,38.2,38.21,38.15,38.16,12378.0,37.4931,37.503,37.4441,37.4539,12378.0
2018-08-06 12:50:00,38.16,38.19,38.16,38.19,12821.0,37.4539,37.4833,37.4539,37.4833,12821.0
2018-08-06 12:55:00,38.18,38.19,38.15,38.18,9624.0,37.4735,37.4833,37.4441,37.4735,9624.0
2018-08-06 13:00:00,38.18,38.22,38.17,38.2,91537.0,37.4735,37.5128,37.4637,37.4931,91537.0
2018-08-06 13:05:00,38.2,38.24,38.19,38.23,8539.0,37.4931,37.5324,37.4833,37.5226,8539.0
2018-08-06 13:10:00,38.23,38.27,38.22,38.26,12935.0,37.5226,37.5618,37.5128,37.552,12935.0
2018-08-06 13:15:00,38.26,38.32,38.26,38.28,17939.0,37.552,37.6109,37.552,37.5717,17939.0
2018-08-06 13:20:00,38.27,38.28,38.23,38.23,13948.0,37.5618,37.5717,37.5226,37.5226,13948.0
2018-08-06 13:25:00,38.24,38.25,38.2,38.24,22227.0,37.5324,37.5422,37.4931,37.5324,22227.0
2018-08-06 13:30:00,38.25,38.28,38.23,38.24,16970.0,37.5422,37.5717,37.5226,37.5324,16970.0
2018-08-06 13:35:00,38.24,38.28,38.24,38.28,9741.0,37.5324,37.5717,37.5324,37.5717,9741.0
2018-08-06 13:40:00,38.27,38.31,38.27,38.31,17643.0,37.5618,37.6011,37.5618,37.6011,17643.0
2018-08-06 13:45:00,38.32,38.32,38.3,38.3,12916.0,37.6109,37.6109,37.5913,37.5913,12916.0
2018-08-06 13:50:00,38.3,38.3,38.27,38.27,6821.0,37.5913,37.5913,37.5618,37.5618,6821.0
2018-08-06 13:55:00,38.27,38.3,38.27,38.3,19485.0,37.5618,37.5913,37.5618,37.5913,19485.0
2018-08-06 14:00:00,38.29,38.29,38.24,38.24,11440.0,37.5815,37.5815,37.5324,37.5324,11440.0
2018-08-06 14:05:00,38.24,38.3,38.23,38.3,11102.0,37.5324,37.5913,37.5226,37.5913,11102.0
2018-08-06 14:10:00,38.29,38.36,38.29,38.35,16035.0,37.5815,37.6502,37.5815,37.6404,16035.0
2018-08-06 14:15:00,38.36,38.4,38.34,38.39,17284.0,37.6502,37.6894,37.6305,37.6796,17284.0
2018-08-06 14:20:00,38.39,38.4,38.38,38.4,23998.0,37.6796,37.6894,37.6698,37.6894,23998.0
2018-08-06 14:25:00,38.4,38.46,38.38,38.42,43802.0,37.6894,37.7483,37.6698,37.7091,43802.0
2018-08-06 14:30:00,38.43,38.44,38.38,38.39,13820.0,37.7189,37.7287,37.6698,37.6796,13820.0
2018-08-06 14:35:00,38.38,38.4,38.37,38.4,15404.0,37.6698,37.6894,37.66,37.6894,15404.0
2018-08-06 14:40:00,38.4,38.47,38.39,38.47,15585.0,37.6894,37.7581,37.6796,37.7581,15585.0
2018-08-06 14:45:00,38.47,38.47,38.4,38.41,37904.0,37.7581,37.7581,37.6894,37.6993,37904.0
2018-08-06 14:50:00,38.41,38.46,38.4,38.45,24267.0,37.6993,37.7483,37.6894,37.7385,24267.0
2018-08-06 14:55:00,38.45,38.49,38.45,38.46,22499.0,37.7385,37.7778,37.7385,37.7483,22499.0
2018-08-06 15:00:00,38.46,38.49,38.45,38.48,19599.0,37.7483,37.7778,37.7385,37.768,19599.0
2018-08-06 15:05:00,38.48,38.48,38.4,38.41,38906.0,37.768,37.768,37.6894,37.6993,38906.0
2018-08-06 15:10:00,38.4,38.42,38.39,38.4,24843.0,37.6894,37.7091,37.6796,37.6894,24843.0
2018-08-06 15:15:00,38.4,38.4,38.35,38.37,20436.0,37.6894,37.6894,37.6404,37.66,20436.0
2018-08-06 15:20:00,38.36,38.37,38.35,38.36,14404.0,37.6502,37.66,37.6404,37.6502,14404.0
2018-08-06 15:25:00,38.36,38.4,38.35,38.38,36371.0,37.6502,37.6894,37.6404,37.6698,36371.0
2018-08-06 15:30:00,38.38,38.4,38.36,38.4,31289.0,37.6698,37.6894,37.6502,37.6894,31289.0
2018-08-06 15:35:00,38.4,38.48,38.39,38.43,95258.0,37.6894,37.768,37.6796,37.7189,95258.0
2018-08-06 15:40:00,38.43,38.43,38.41,38.42,84706.0,37.7189,37.7189,37.6993,37.7091,84706.0
2018-08-06 15:45:00,38.43,38.45,38.4,38.43,68776.0,37.7189,37.7385,37.6894,37.7189,68776.0
2018-08-06 15:50:00,38.43,38.47,38.39,38.4,90789.0,37.7189,37.7581,37.6796,37.6894,90789.0
2018-08-06 15:55:00,38.4,38.43,38.39,38.4,189184.0,37.6894,37.7189,37.6796,37.6894,189184.0
2018-08-07 09:30:00,38.65,38.65,38.38,38.53,125381.0,37.9348,37.9348,37.6698,37.817,125381.0
2018-08-07 09:35:00,38.55,38.62,38.49,38.61,61561.0,37.8367,37.9054,37.7778,37.8955,61561.0
2018-08-07 09:40:00,38.62,38.72,38.56,38.59,89372.0,37.9054,38.0035,37.8465,37.8759,89372.0
2018-08-07 09:45:00,38.59,38.6,38.44,38.54,88826.0,37.8759,37.8857,37.7287,37.8268,88826.0
2018-08-07 09:50:00,38.55,38.59,38.47,38.49,41661.0,37.8367,37.8759,37.7581,37.7778,41661.0
2018-08-07 09:55:00,38.49,38.57,38.48,38.57,22769.0,37.7778,37.8563,37.768,37.8563,22769.0
2018-08-07 10:00:00,38.55,38.59,38.49,38.56,51098.0,37.8367,37.8759,37.7778,37.8465,51098.0
2018-08-07 10:05:00,38.55,38.6,38.52,38.58,66965.0,37.8367,37.8857,37.8072,37.8661,66965.0
2018-08-07 10:10:00,38.58,38.7,38.57,38.7,50073.0,37.8661,37.9839,37.8563,37.9839,50073.0
2018-08-07 10:15:00,38.7,38.74,38.65,38.65,43081.0,37.9839,38.0231,37.9348,37.9348,43081.0
2018-08-07 10:20:00,38.66,38.72,38.63,38.68,24187.0,37.9446,38.0035,37.9152,37.9643,24187.0
2018-08-07 10:25:00,38.67,38.68,38.53,38.53,56624.0,37.9544,37.9643,37.817,37.817,56624.0
2018-08-07 10:30:00,38.54,38.63,38.54,38.6,35812.0,37.8268,37.9152,37.8268,37.8857,35812.0
2018-08-07 10:35:00,38.59,38.73,38.52,38.71,62963.0,37.8759,38.0133,37.8072,37.9937,62963.0
2018-08-07 10:40:00,38.7,38.71,38.63,38.66,22725.0,37.9839,37.9937,37.9152,37.9446,22725.0
2018-08-07 10:45:00,38.65,38.67,38.59,38.63,35877.0,37.9348,37.9544,37.8759,37.9152,35877.0
2018-08-07 10:50:00,38.62,38.63,38.57,38.61,17154.0,37.9054,37.9152,37.8563,37.8955,17154.0
2018-08-07 10:55:00,38.61,38.63,38.54,38.56,24536.0,37.8955,37.9152,37.8268,37.8465,24536.0
2018-08-07 11:00:00,38.56,38.62,38.54,38.56,36032.0,37.8465,37.9054,37.8268,37.8465,36032.0
2018-08-07 11:05:00,38.56,38.65,38.55,38.63,28897.0,37.8465,37.9348,37.8367,37.9152,28897.0
2018-08-07 11:10:00,38.62,38.68,38.6,38.67,29040.0,37.9054,37.9643,37.8857,37.9544,29040.0
2018-08-07 11:15:00,38.67,38.69,38.64,38.64,17905.0,37.9544,37.9741,37.925,37.925,17905.0
2018-08-07 11:20:00,38.64,38.66,38.6,38.64,50681.0,37.925,37.9446,37.8857,37.925,50681.0
2018-08-07 11:25:00,38.64,38.64,38.58,38.6,48759.0,37.925,37.925,37.8661,37.8857,48759.0
2018-08-07 11:30:00,38.6,38.64,38.58,38.6,18313.0,37.8857,37.925,37.8661,37.8857,18313.0
2018-08-07 11:35:00,38.59,38.68,38.59,38.67,16105.0,37.8759,37.9643,37.8759,37.9544,16105.0
2018-08-07 11:40:00,38.66,38.66,38.64,38.65,16667.0,37.9446,37.9446,37.925,37.9348,16667.0
2018-08-07 11:45:00,38.64,38.65,38.6,38.64,18179.0,37.925,37.9348,37.8857,37.925,18179.0
2018-08-07 11:50:00,38.63,38.66,38.62,38.65,8635.0,37.9152,37.9446,37.9054,37.9348,8635.0
2018-08-07 11:55:00,38.65,38.65,38.62,38.64,9196.0,37.9348,37.9348,37.9054,37.925,9196.0
2018-08-07 12:00:00,38.64,38.68,38.64,38.65,25908.0,37.925,37.9643,37.925,37.9348,25908.0
2018-08-07 12:05:00,38.65,38.66,38.62,38.66,12519.0,37.9348,37.9446,37.9054,37.9446,12519.0
2018-08-07 12:10:00,38.67,38.69,38.66,38.68,22367.0,37.9544,37.9741,37.9446,37.9643,22367.0
2018-08-07 12:15:00,38.68,38.7,38.68,38.7,13321.0,37.9643,37.9839,37.9643,37.9839,13321.0
2018-08-07 12:20:00,38.71,38.73,38.7,38.73,14378.0,37.9937,38.0133,37.9839,38.0133,14378.0
2018-08-07 12:25:00,38.73,38.73,38.64,38.64,28121.0,38.0133,38.0133,37.925,37.925,28121.0
2018-08-07 12:30:00,38.64,38.65,38.6,38.61,14255.0,37.925,37.9348,37.8857,37.8955,14255.0
2018-08-07 12:35:00,38.6,38.65,38.59,38.64,24827.0,37.8857,37.9348,37.8759,37.925,24827.0
2018-08-07 12:40:00,38.64,38.64,38.56,38.57,16824.0,37.925,37.925,37.8465,37.8563,16824.0
2018-08-07 12:45:00,38.57,38.59,38.54,38.58,20388.0,37.8563,37.8759,37.8268,37.8661,20388.0
2018-08-07 12:50:00,38.59,38.6,38.54,38.56,19236.0,37.8759,37.8857,37.8268,37.8465,19236.0
2018-08-07 12:55:00,38.56,38.6,38.54,38.59,31627.0,37.8465,37.8857,37.8268,37.8759,31627.0
2018-08-07 13:00:00,38.59,38.59,38.54,38.55,19543.0,37.8759,37.8759,37.8268,37.8367,19543.0
2018-08-07 13:05:00,38.55,38.56,38.5,38.51,28540.0,37.8367,37.8465,37.7876,37.7974,28540.0
2018-08-07 13:10:00,38.52,38.53,38.49,38.52,36882.0,37.8072,37.817,37.7778,37.8072,36882.0
2018-08-07 13:15:00,38.52,38.53,38.48,38.51,27086.0,37.8072,37.817,37.768,37.7974,27086.0
2018-08-07 13:20:00,38.51,38.52,38.48,38.5,19259.0,37.7974,37.8072,37.768,37.7876,19259.0
2018-08-07 13:25:00,38.49,38.54,38.48,38.51,34749.0,37.7778,37.8268,37.768,37.7974,34749.0
2018-08-07 13:30:00,38.52,38.52,38.47,38.49,11037.0,37.8072,37.8072,37.7581,37.7778,11037.0
2018-08-07 13:35:00,38.48,38.49,38.46,38.47,34071.0,37.768,37.7778,37.7483,37.7581,34071.0
2018-08-07 13:40:00,38.47,38.47,38.41,38.42,22737.0,37.7581,37.7581,37.6993,37.7091,22737.0
2018-08-07 13:45:00,38.42,38.45,38.4,38.43,15402.0,37.7091,37.7385,37.6894,37.7189,15402.0
2018-08-07 13:50:00,38.43,38.48,38.41,38.48,26237.0,37.7189,37.768,37.6993,37.768,26237.0
2018-08-07 13:55:00,38.48,38.48,38.42,38.46,24705.0,37.768,37.768,37.7091,37.7483,24705.0
2018-08-07 14:00:00,38.46,38.48,38.39,38.4,26637.0,37.7483,37.768,37.6796,37.6894,26637.0
2018-08-07 14:05:00,38.4,38.41,38.35,38.4,26182.0,37.6894,37.6993,37.6404,37.6894,26182.0
2018-08-07 14:10:00,38.4,38.44,38.39,38.41,21577.0,37.6894,37.7287,37.6796,37.6993,21577.0
2018-08-07 14:15:00,38.41,38.41,38.39,38.4,19288.0,37.6993,37.6993,37.6796,37.6894,19288.0
2018-08-07 14:20:00,38.4,38.51,38.38,38.43,89380.0,37.6894,37.7974,37.6698,37.7189,89380.0
2018-08-07 14:25:00,38.42,38.43,38.39,38.41,55780.0,37.7091,37.7189,37.6796,37.6993,55780.0
2018-08-07 14:30:00,38.41,38.41,38.38,38.39,14466.0,37.6993,37.6993,37.6698,37.6796,14466.0
2018-08-07 14:35:00,38.39,38.41,38.38,38.4,35164.0,37.6796,37.6993,37.6698,37.6894,35164.0
2018-08-07 14:40:00,38.41,38.41,38.38,38.38,17314.0,37.6993,37.6993,37.6698,37.6698,17314.0
2018-08-07 14:45:00,38.39,38.41,38.34,38.4,47137.0,37.6796,37.6993,37.6305,37.6894,47137.0
2018-08-07 14:50:00,38.4,38.42,38.37,38.41,41863.0,37.6894,37.7091,37.66,37.6993,41863.0
2018-08-07 14:55:00,38.4,38.41,38.39,38.4,12383.0,37.6894,37.6993,37.6796,37.6894,12383.0
2018-08-07 15:00:00,38.4,38.4,38.26,38.28,53158.0,37.6894,37.6894,37.552,37.5717,53158.0
2018-08-07 15:05:00,38.27,38.29,38.2,38.22,48201.0,37.5618,37.5815,37.4931,37.5128,48201.0
2018-08-07 15:10:00,38.21,38.25,38.19,38.25,30899.0,37.503,37.5422,37.4833,37.5422,30899.0
2018-08-07 15:15:00,38.24,38.24,38.22,38.23,45227.0,37.5324,37.5324,37.5128,37.5226,45227.0
2018-08-07 15:20:00,38.23,38.29,38.22,38.28,26199.0,37.5226,37.5815,37.5128,37.5717,26199.0
2018-08-07 15:25:00,38.27,38.31,38.26,38.31,31689.0,37.5618,37.6011,37.552,37.6011,31689.0
2018-08-07 15:30:00,38.3,38.31,38.28,38.29,31639.0,37.5913,37.6011,37.5717,37.5815,31639.0
2018-08-07 15:35:00,38.29,38.33,38.28,38.31,27062.0,37.5815,37.6207,37.5717,37.6011,27062.0
2018-08-07 15:40:00,38.32,38.35,38.31,38.31,29452.0,37.6109,37.6404,37.6011,37.6011,29452.0
2018-08-07 15:45:00,38.31,38.32,38.27,38.32,93656.0,37.6011,37.6109,37.5618,37.6109,93656.0
2018-08-07 15:50:00,38.32,38.33,38.23,38.27,100395.0,37.6109,37.6207,37.5226,37.5618,100395.0
2018-08-07 15:55:00,38.26,38.29,38.24,38.25,158933.0,37.552,37.5815,37.5324,37.5422,158933.0
2018-08-08 09:30:00,38.37,38.69,38.35,38.63,89852.0,37.66,37.9741,37.6404,37.9152,89852.0
2018-08-08 09:35:00,38.63,38.68,38.46,38.63,94265.0,37.9152,37.9643,37.7483,37.9152,94265.0
2018-08-08 09:40:00,38.63,38.74,38.63,38.67,101808.0,37.9152,38.0231,37.9152,37.9544,101808.0
2018-08-08 09:45:00,38.67,38.69,38.38,38.41,79419.0,37.9544,37.9741,37.6698,37.6993,79419.0
2018-08-08 09:50:00,38.43,38.56,38.41,38.47,95643.0,37.7189,37.8465,37.6993,37.7581,95643.0
2018-08-08 09:55:00,38.48,38.54,38.47,38.5,22678.0,37.768,37.8268,37.7581,37.7876,22678.0
2018-08-08 10:00:00,38.51,38.62,38.51,38.57,16536.0,37.7974,37.9054,37.7974,37.8563,16536.0
2018-08-08 10:05:00,38.57,38.63,38.57,38.61,20858.0,37.8563,37.9152,37.8563,37.8955,20858.0
2018-08-08 10:10:00,38.61,38.62,38.49,38.5,48769.0,37.8955,37.9054,37.7778,37.7876,48769.0
2018-08-08 10:15:00,38.51,38.54,38.45,38.46,27090.0,37.7974,37.8268,37.7385,37.7483,27090.0
2018-08-08 10:20:00,38.46,38.5,38.36,38.37,59443.0,37.7483,37.7876,37.6502,37.66,59443.0
2018-08-08 10:25:00,38.37,38.37,38.26,38.28,74554.0,37.66,37.66,37.552,37.5717,74554.0
2018-08-08 10:30:00,38.29,38.35,38.22,38.25,44184.0,37.5815,37.6404,37.5128,37.5422,44184.0
2018-08-08 10:35:00,38.23,38.3,38.23,38.28,23415.0,37.5226,37.5913,37.5226,37.5717,23415.0
2018-08-08 10:40:00,38.29,38.34,38.23,38.3,34250.0,37.5815,37.6305,37.5226,37.5913,34250.0
2018-08-08 10:45:00,38.29,38.34,38.24,38.34,42156.0,37.5815,37.6305,37.5324,37.6305,42156.0
2018-08-08 10:50:00,38.35,38.46,38.33,38.46,31105.0,37.6404,37.7483,37.6207,37.7483,31105.0
2018-08-08 10:55:00,38.46,38.56,38.44,38.48,36911.0,37.7483,37.8465,37.7287,37.768,36911.0
2018-08-08 11:00:00,38.48,38.5,38.43,38.46,70220.0,37.768,37.7876,37.7189,37.7483,70220.0
2018-08-08 11:05:00,38.45,38.59,38.45,38.57,51259.0,37.7385,37.8759,37.7385,37.8563,51259.0
2018-08-08 11:10:00,38.56,38.58,38.52,38.58,21828.0,37.8465,37.8661,37.8072,37.8661,21828.0
2018-08-08 11:15:00,38.58,38.62,38.57,38.59,54543.0,37.8661,37.9054,37.8563,37.8759,54543.0
2018-08-08 11:20:00,38.59,38.59,38.44,38.45,31035.0,37.8759,37.8759,37.7287,37.7385,31035.0
2018-08-08 11:25:00,38.45,38.57,38.45,38.57,12514.0,37.7385,37.8563,37.7385,37.8563,12514.0
2018-08-08 11:30:00,38.58,38.62,38.54,38.59,28738.0,37.8661,37.9054,37.8268,37.8759,28738.0
2018-08-08 11:35:00,38.59,38.61,38.56,38.57,29267.0,37.8759,37.8955,37.8465,37.8563,29267.0
2018-08-08 11:40:00,38.57,38.63,38.55,38.63,41151.0,37.8563,37.9152,37.8367,37.9152,41151.0
2018-08-08 11:45:00,38.65,38.66,38.58,38.58,39307.0,37.9348,37.9446,37.8661,37.8661,39307.0
2018-08-08 11:50:00,38.57,38.58,38.51,38.53,15610.0,37.8563,37.8661,37.7974,37.817,15610.0
2018-08-08 11:55:00,38.53,38.58,38.5,38.52,15748.0,37.817,37.8661,37.7876,37.8072,15748.0
2018-08-08 12:00:00,38.52,38.52,38.48,38.48,9397.0,37.8072,37.8072,37.768,37.768,9397.0
2018-08-08 12:05:00,38.47,38.48,38.36,38.44,56703.0,37.7581,37.768,37.6502,37.7287,56703.0
2018-08-08 12:10:00,38.45,38.51,38.44,38.51,40326.0,37.7385,37.7974,37.7287,37.7974,40326.0
2018-08-08 12:15:00,38.51,38.56,38.49,38.54,21087.0,37.7974,37.8465,37.7778,37.8268,21087.0
2018-08-08 12:20:00,38.55,38.57,38.51,38.51,15053.0,37.8367,37.8563,37.7974,37.7974,15053.0
2018-08-08 12:25:00,38.51,38.55,38.5,38.51,15544.0,37.7974,37.8367,37.7876,37.7974,15544.0
2018-08-08 12:30:00,38.52,38.59,38.5,38.58,10889.0,37.8072,37.8759,37.7876,37.8661,10889.0
2018-08-08 12:35:00,38.58,38.58,38.53,38.56,28848.0,37.8661,37.8661,37.817,37.8465,28848.0
2018-08-08 12:40:00,38.57,38.57,38.53,38.56,31273.0,37.8563,37.8563,37.817,37.8465,31273.0
2018-08-08 12:45:00,38.55,38.56,38.49,38.56,25736.0,37.8367,37.8465,37.7778,37.8465,25736.0
2018-08-08 12:50:00,38.56,38.57,38.51,38.52,20218.0,37.8465,37.8563,37.7974,37.8072,20218.0
2018-08-08 12:55:00,38.51,38.54,38.5,38.52,27830.0,37.7974,37.8268,37.7876,37.8072,27830.0
2018-08-08 13:00:00,38.52,38.62,38.52,38.58,20917.0,37.8072,37.9054,37.8072,37.8661,20917.0
2018-08-08 13:05:00,38.59,38.68,38.58,38.67,22939.0,37.8759,37.9643,37.8661,37.9544,22939.0
2018-08-08 13:10:00,38.68,38.69,38.65,38.68,44057.0,37.9643,37.9741,37.9348,37.9643,44057.0
2018-08-08 13:15:00,38.67,38.74,38.66,38.72,45362.0,37.9544,38.0231,37.9446,38.0035,45362.0
2018-08-08 13:20:00,38.71,38.74,38.71,38.74,24962.0,37.9937,38.0231,37.9937,38.0231,24962.0
2018-08-08 13:25:00,38.73,38.75,38.71,38.73,26383.0,38.0133,38.033,37.9937,38.0133,26383.0
2018-08-08 13:30:00,38.73,38.82,38.73,38.81,106123.0,38.0133,38.1017,38.0133,38.0918,106123.0
2018-08-08 13:35:00,38.81,38.86,38.8,38.85,45552.0,38.0918,38.1409,38.082,38.1311,45552.0
2018-08-08 13:40:00,38.84,38.85,38.75,38.77,33100.0,38.1213,38.1311,38.033,38.0526,33100.0
2018-08-08 13:45:00,38.77,38.79,38.76,38.78,12380.0,38.0526,38.0722,38.0428,38.0624,12380.0
2018-08-08 13:50:00,38.78,38.81,38.75,38.75,19808.0,38.0624,38.0918,38.033,38.033,19808.0
2018-08-08 13:55:00,38.75,38.76,38.72,38.76,20573.0,38.033,38.0428,38.0035,38.0428,20573.0
2018-08-08 14:00:00,38.78,38.78,38.72,38.75,9319.0,38.0624,38.0624,38.0035,38.033,9319.0
2018-08-08 14:05:00,38.75,38.78,38.75,38.78,11746.0,38.033,38.0624,38.033,38.0624,11746.0
2018-08-08 14:10:00,38.78,38.78,38.68,38.68,26970.0,38.0624,38.0624,37.9643,37.9643,26970.0
2018-08-08 14:15:00,38.69,38.69,38.62,38.64,33428.0,37.9741,37.9741,37.9054,37.925,33428.0
2018-08-08 14:20:00,38.64,38.65,38.57,38.57,25907.0,37.925,37.9348,37.8563,37.8563,25907.0
2018-08-08 14:25:00,38.57,38.6,38.56,38.58,16010.0,37.8563,37.8857,37.8465,37.8661,16010.0
2018-08-08 14:30:00,38.59,38.62,38.58,38.58,14057.0,37.8759,37.9054,37.8661,37.8661,14057.0
2018-08-08 14:35:00,38.58,38.61,38.57,38.6,10970.0,37.8661,37.8955,37.8563,37.8857,10970.0
2018-08-08 14:40:00,38.6,38.62,38.59,38.6,34070.0,37.8857,37.9054,37.8759,37.8857,34070.0
2018-08-08 14:45:00,38.61,38.63,38.6,38.61,10454.0,37.8955,37.9152,37.8857,37.8955,10454.0
2018-08-08 14:50:00,38.61,38.61,38.59,38.61,20324.0,37.8955,37.8955,37.8759,37.8955,20324.0
2018-08-08 14:55:00,38.6,38.6,38.55,38.58,20112.0,37.8857,37.8857,37.8367,37.8661,20112.0
2018-08-08 15:00:00,38.58,38.58,38.52,38.53,23539.0,37.8661,37.8661,37.8072,37.817,23539.0
2018-08-08 15:05:00,38.53,38.55,38.52,38.52,23209.0,37.817,37.8367,37.8072,37.8072,23209.0
2018-08-08 15:10:00,38.52,38.56,38.52,38.54,20523.0,37.8072,37.8465,37.8072,37.8268,20523.0
2018-08-08 15:15:00,38.54,38.55,38.52,38.53,11523.0,37.8268,37.8367,37.8072,37.817,11523.0
2018-08-08 15:20:00,38.52,38.54,38.51,38.51,16587.0,37.8072,37.8268,37.7974,37.7974,16587.0
2018-08-08 15:25:00,38.51,38.56,38.49,38.56,21728.0,37.7974,37.8465,37.7778,37.8465,21728.0
2018-08-08 15:30:00,38.56,38.59,38.56,38.58,43241.0,37.8465,37.8759,37.8465,37.8661,43241.0
2018-08-08 15:35:00,38.58,38.59,38.54,38.59,57603.0,37.8661,37.8759,37.8268,37.8759,57603.0
2018-08-08 15:40:00,38.59,38.59,38.53,38.54,34780.0,37.8759,37.8759,37.817,37.8268,34780.0
2018-08-08 15:45:00,38.53,38.53,38.45,38.5,88816.0,37.817,37.817,37.7385,37.7876,88816.0
2018-08-08 15:50:00,38.5,38.51,38.42,38.42,75556.0,37.7876,37.7974,37.7091,37.7091,75556.0
2018-08-08 15:55:00,38.42,38.44,38.37,38.38,188719.0,37.7091,37.7287,37.66,37.6698,188719.0
2018-08-09 09:30:00,38.55,38.71,38.5,38.7,83257.0,37.8367,37.9937,37.7876,37.9839,83257.0
2018-08-09 09:35:00,38.69,38.74,38.55,38.58,30675.0,37.9741,38.0231,37.8367,37.8661,30675.0
2018-08-09 09:40:00,38.59,38.74,38.58,38.65,29401.0,37.8759,38.0231,37.8661,37.9348,29401.0
2018-08-09 09:45:00,38.67,38.7,38.46,38.47,27782.0,37.9544,37.9839,37.7483,37.7581,27782.0
2018-08-09 09:50:00,38.48,38.62,38.45,38.62,39405.0,37.768,37.9054,37.7385,37.9054,39405.0
2018-08-09 09:55:00,38.62,38.62,38.54,38.58,18306.0,37.9054,37.9054,37.8268,37.8661,18306.0
2018-08-09 10:00:00,38.58,38.62,38.55,38.59,25914.0,37.8661,37.9054,37.8367,37.8759,25914.0
2018-08-09 10:05:00,38.57,38.62,38.55,38.6,132358.0,37.8563,37.9054,37.8367,37.8857,132358.0
2018-08-09 10:10:00,38.58,38.66,38.52,38.65,18760.0,37.8661,37.9446,37.8072,37.9348,18760.0
2018-08-09 10:15:00,38.65,38.67,38.57,38.58,26450.0,37.9348,37.9544,37.8563,37.8661,26450.0
2018-08-09 10:20:00,38.57,38.59,38.47,38.51,22777.0,37.8563,37.8759,37.7581,37.7974,22777.0
2018-08-09 10:25:00,38.51,38.51,38.41,38.42,104735.0,37.7974,37.7974,37.6993,37.7091,104735.0
2018-08-09 10:30:00,38.43,38.5,38.42,38.48,20110.0,37.7189,37.7876,37.7091,37.768,20110.0
2018-08-09 10:35:00,38.48,38.49,38.46,38.46,28037.0,37.768,37.7778,37.7483,37.7483,28037.0
2018-08-09 10:40:00,38.46,38.53,38.46,38.53,24043.0,37.7483,37.817,37.7483,37.817,24043.0
2018-08-09 10:45:00,38.53,38.53,38.47,38.47,19619.0,37.817,37.817,37.7581,37.7581,19619.0
2018-08-09 10:50:00,38.48,38.48,38.37,38.42,33884.0,37.768,37.768,37.66,37.7091,33884.0
2018-08-09 10:55:00,38.42,38.44,38.32,38.33,69433.0,37.7091,37.7287,37.6109,37.6207,69433.0
2018-08-09 11:00:00,38.34,38.43,38.32,38.37,36434.0,37.6305,37.7189,37.6109,37.66,36434.0
2018-08-09 11:05:00,38.38,38.42,38.3,38.3,36464.0,37.6698,37.7091,37.5913,37.5913,36464.0
2018-08-09 11:10:00,38.3,38.3,38.22,38.22,41507.0,37.5913,37.5913,37.5128,37.5128,41507.0
2018-08-09 11:15:00,38.21,38.22,38.08,38.12,79227.0,37.503,37.5128,37.3754,37.4146,79227.0
2018-08-09 11:20:00,38.11,38.13,38.03,38.06,36477.0,37.4048,37.4244,37.3263,37.3557,36477.0
2018-08-09 11:25:00,38.05,38.12,38.02,38.12,50092.0,37.3459,37.4146,37.3165,37.4146,50092.0
2018-08-09 11:30:00,38.12,38.23,38.09,38.18,34678.0,37.4146,37.5226,37.3852,37.4735,34678.0
2018-08-09 11:35:00,38.18,38.18,38.07,38.07,23024.0,37.4735,37.4735,37.3655,37.3655,23024.0
2018-08-09 11:40:00,38.07,38.11,38.02,38.09,28246.0,37.3655,37.4048,37.3165,37.3852,28246.0
2018-08-09 11:45:00,38.09,38.12,38.0,38.02,37922.0,37.3852,37.4146,37.2968,37.3165,37922.0
2018-08-09 11:50:00,38.02,38.08,38.02,38.08,17644.0,37.3165,37.3754,37.3165,37.3754,17644.0
2018-08-09 11:55:00,38.07,38.16,38.07,38.16,18655.0,37.3655,37.4539,37.3655,37.4539,18655.0
2018-08-09 12:00:00,38.15,38.18,38.1,38.1,14220.0,37.4441,37.4735,37.395,37.395,14220.0
2018-08-09 12:05:00,38.11,38.14,38.1,38.12,13233.0,37.4048,37.4342,37.395,37.4146,13233.0
2018-08-09 12:10:00,38.12,38.12,38.06,38.06,16503.0,37.4146,37.4146,37.3557,37.3557,16503.0
2018-08-09 12:15:00,38.05,38.07,38.04,38.06,19766.0,37.3459,37.3655,37.3361,37.3557,19766.0
2018-08-09 12:20:00,38.06,38.09,38.06,38.08,19970.0,37.3557,37.3852,37.3557,37.3754,19970.0
2018-08-09 12:25:00,38.07,38.14,38.07,38.12,22864.0,37.3655,37.4342,37.3655,37.4146,22864.0
2018-08-09 12:30:00,38.12,38.13,38.11,38.13,9517.0,37.4146,37.4244,37.4048,37.4244,9517.0
2018-08-09 12:35:00,38.12,38.13,38.1,38.12,23455.0,37.4146,37.4244,37.395,37.4146,23455.0
2018-08-09 12:40:00,38.11,38.11,38.09,38.11,11269.0,37.4048,37.4048,37.3852,37.4048,11269.0
2018-08-09 12:45:00,38.1,38.13,38.08,38.13,7514.0,37.395,37.4244,37.3754,37.4244,7514.0
2018-08-09 12:50:00,38.12,38.25,38.12,38.25,25265.0,37.4146,37.5422,37.4146,37.5422,25265.0
2018-08-09 12:55:00,38.26,38.29,38.24,38.25,25170.0,37.552,37.5815,37.5324,37.5422,25170.0
2018-08-09 13:00:00,38.26,38.32,38.25,38.3,41258.0,37.552,37.6109,37.5422,37.5913,41258.0
2018-08-09 13:05:00,38.3,38.32,38.25,38.26,13795.0,37.5913,37.6109,37.5422,37.552,13795.0
2018-08-09 13:10:00,38.24,38.27,38.23,38.27,10660.0,37.5324,37.5618,37.5226,37.5618,10660.0
2018-08-09 13:15:00,38.26,38.29,38.25,38.27,10702.0,37.552,37.5815,37.5422,37.5618,10702.0
2018-08-09 13:20:00,38.27,38.28,38.24,38.27,9820.0,37.5618,37.5717,37.5324,37.5618,9820.0
2018-08-09 13:25:00,38.26,38.29,38.25,38.27,12245.0,37.552,37.5815,37.5422,37.5618,12245.0
2018-08-09 13:30:00,38.27,38.29,38.26,38.26,8869.0,37.5618,37.5815,37.552,37.552,8869.0
2018-08-09 13:35:00,38.25,38.29,38.25,38.27,11969.0,37.5422,37.5815,37.5422,37.5618,11969.0
2018-08-09 13:40:00,38.26,38.28,38.26,38.26,9161.0,37.552,37.5717,37.552,37.552,9161.0
2018-08-09 13:45:00,38.27,38.28,38.23,38.26,23540.0,37.5618,37.5717,37.5226,37.552,23540.0
2018-08-09 13:50:00,38.26,38.26,38.21,38.23,14358.0,37.552,37.552,37.503,37.5226,14358.0
2018-08-09 13:55:00,38.23,38.26,38.23,38.25,10599.0,37.5226,37.552,37.5226,37.5422,10599.0
2018-08-09 14:00:00,38.25,38.25,38.23,38.23,11932.0,37.5422,37.5422,37.5226,37.5226,11932.0
2018-08-09 14:05:00,38.23,38.23,38.17,38.18,58282.0,37.5226,37.5226,37.4637,37.4735,58282.0
2018-08-09 14:10:00,38.18,38.2,38.15,38.15,12577.0,37.4735,37.4931,37.4441,37.4441,12577.0
2018-08-09 14:15:00,38.16,38.17,38.13,38.15,10750.0,37.4539,37.4637,37.4244,37.4441,10750.0
2018-08-09 14:20:00,38.15,38.16,38.14,38.15,6134.0,37.4441,37.4539,37.4342,37.4441,6134.0
2018-08-09 14:25:00,38.16,38.16,38.11,38.11,12986.0,37.4539,37.4539,37.4048,37.4048,12986.0
2018-08-09 14:30:00,38.12,38.15,38.11,38.15,18066.0,37.4146,37.4441,37.4048,37.4441,18066.0
2018-08-09 14:35:00,38.15,38.16,38.13,38.14,10100.0,37.4441,37.4539,37.4244,37.4342,10100.0
2018-08-09 14:40:00,38.14,38.14,38.1,38.1,8194.0,37.4342,37.4342,37.395,37.395,8194.0
2018-08-09 14:45:00,38.1,38.11,38.08,38.09,13664.0,37.395,37.4048,37.3754,37.3852,13664.0
2018-08-09 14:50:00,38.1,38.12,38.1,38.11,13813.0,37.395,37.4146,37.395,37.4048,13813.0
2018-08-09 14:55:00,38.11,38.16,38.1,38.14,26618.0,37.4048,37.4539,37.395,37.4342,26618.0
2018-08-09 15:00:00,38.14,38.14,38.12,38.14,6139.0,37.4342,37.4342,37.4146,37.4342,6139.0
2018-08-09 15:05:00,38.14,38.14,38.11,38.11,15809.0,37.4342,37.4342,37.4048,37.4048,15809.0
2018-08-09 15:10:00,38.11,38.13,38.1,38.13,16706.0,37.4048,37.4244,37.395,37.4244,16706.0
2018-08-09 15:15:00,38.13,38.13,38.1,38.1,14461.0,37.4244,37.4244,37.395,37.395,14461.0
2018-08-09 15:20:00,38.11,38.11,38.01,38.02,108024.0,37.4048,37.4048,37.3067,37.3165,108024.0
2018-08-09 15:25:00,38.02,38.08,38.02,38.04,20959.0,37.3165,37.3754,37.3165,37.3361,20959.0
2018-08-09 15:30:00,38.05,38.05,37.96,37.98,88047.0,37.3459,37.3459,37.2576,37.2772,88047.0
2018-08-09 15:35:00,37.98,38.05,37.97,38.03,58127.0,37.2772,37.3459,37.2674,37.3263,58127.0
2018-08-09 15:40:00,38.02,38.03,38.0,38.02,32361.0,37.3165,37.3263,37.2968,37.3165,32361.0
2018-08-09 15:45:00,38.02,38.03,37.96,37.97,101162.0,37.3165,37.3263,37.2576,37.2674,101162.0
2018-08-09 15:50:00,37.97,38.02,37.96,37.98,126976.0,37.2674,37.3165,37.2576,37.2772,126976.0
2018-08-09 15:55:00,37.98,37.99,37.88,37.91,314460.0,37.2772,37.287,37.1791,37.2085,314460.0
2018-08-10 09:30:00,37.75,37.79,37.04,37.13,240817.0,37.0515,37.0907,36.3546,36.4429,240817.0
2018-08-10 09:35:00,37.14,37.32,37.07,37.08,227913.0,36.4528,36.6294,36.384,36.3939,227913.0
2018-08-10 09:40:00,37.07,37.22,37.06,37.22,74895.0,36.384,36.5313,36.3742,36.5313,74895.0
2018-08-10 09:45:00,37.22,37.28,36.86,36.86,167795.0,36.5313,36.5902,36.1779,36.1779,167795.0
2018-08-10 09:50:00,36.86,36.9,36.65,36.69,225656.0,36.1779,36.2172,35.9718,36.0111,225656.0
2018-08-10 09:55:00,36.68,36.71,36.54,36.57,241441.0,36.0013,36.0307,35.8639,35.8933,241441.0
2018-08-10 10:00:00,36.56,36.56,36.44,36.48,176324.0,35.8835,35.8835,35.7657,35.805,176324.0
2018-08-10 10:05:00,36.48,36.8,36.47,36.8,120995.0,35.805,36.119,35.7951,36.119,120995.0
2018-08-10 10:10:00,36.8,36.96,36.79,36.94,151253.0,36.119,36.2761,36.1092,36.2565,151253.0
2018-08-10 10:15:00,36.95,36.95,36.67,36.79,206318.0,36.2663,36.2663,35.9914,36.1092,206318.0
2018-08-10 10:20:00,36.77,36.85,36.67,36.67,72697.0,36.0896,36.1681,35.9914,35.9914,72697.0
2018-08-10 10:25:00,36.69,36.74,36.57,36.6,124856.0,36.0111,36.0602,35.8933,35.9227,124856.0
2018-08-10 10:30:00,36.59,36.72,36.55,36.62,132898.0,35.9129,36.0405,35.8737,35.9424,132898.0
2018-08-10 10:35:00,36.62,36.74,36.62,36.71,90964.0,35.9424,36.0602,35.9424,36.0307,90964.0
2018-08-10 10:40:00,36.7,36.82,36.68,36.75,92230.0,36.0209,36.1387,36.0013,36.07,92230.0
2018-08-10 10:45:00,36.75,36.81,36.71,36.8,80154.0,36.07,36.1289,36.0307,36.119,80154.0
2018-08-10 10:50:00,36.8,36.9,36.79,36.9,104373.0,36.119,36.2172,36.1092,36.2172,104373.0
2018-08-10 10:55:00,36.9,37.01,36.9,36.92,100761.0,36.2172,36.3252,36.2172,36.2368,100761.0
2018-08-10 11:00:00,36.94,36.95,36.85,36.9,111711.0,36.2565,36.2663,36.1681,36.2172,111711.0
2018-08-10 11:05:00,36.91,36.92,36.79,36.84,59095.0,36.227,36.2368,36.1092,36.1583,59095.0
2018-08-10 11:10:00,36.84,36.86,36.78,36.83,17795.0,36.1583,36.1779,36.0994,36.1485,17795.0
2018-08-10 11:15:00,36.83,36.88,36.77,36.84,71928.0,36.1485,36.1976,36.0896,36.1583,71928.0
2018-08-10 11:20:00,36.84,36.98,36.83,36.97,122932.0,36.1583,36.2957,36.1485,36.2859,122932.0
2018-08-10 11:25:00,36.98,37.03,36.89,36.91,55343.0,36.2957,36.3448,36.2074,36.227,55343.0
2018-08-10 11:30:00,36.91,36.93,36.88,36.9,102407.0,36.227,36.2466,36.1976,36.2172,102407.0
2018-08-10 11:35:00,36.91,36.94,36.88,36.91,43450.0,36.227,36.2565,36.1976,36.227,43450.0
2018-08-10 11:40:00,36.91,36.92,36.87,36.92,73320.0,36.227,36.2368,36.1877,36.2368,73320.0
2018-08-10 11:45:00,36.93,36.94,36.88,36.94,39397.0,36.2466,36.2565,36.1976,36.2565,39397.0
2018-08-10 11:50:00,36.95,36.99,36.94,36.96,59885.0,36.2663,36.3055,36.2565,36.2761,59885.0
2018-08-10 11:55:00,36.96,37.02,36.96,36.99,151598.0,36.2761,36.335,36.2761,36.3055,151598.0
2018-08-10 12:00:00,37.0,37.01,36.9,36.94,40960.0,36.3153,36.3252,36.2172,36.2565,40960.0
2018-08-10 12:05:00,36.95,37.04,36.94,36.94,20838.0,36.2663,36.3546,36.2565,36.2565,20838.0
2018-08-10 12:10:00,36.95,36.96,36.9,36.95,50293.0,36.2663,36.2761,36.2172,36.2663,50293.0
2018-08-10 12:15:00,36.95,36.96,36.94,36.94,23237.0,36.2663,36.2761,36.2565,36.2565,23237.0
2018-08-10 12:20:00,36.93,36.94,36.85,36.87,28696.0,36.2466,36.2565,36.1681,36.1877,28696.0
2018-08-10 12:25:00,36.87,36.88,36.8,36.88,45401.0,36.1877,36.1976,36.119,36.1976,45401.0
2018-08-10 12:30:00,36.87,36.9,36.85,36.89,35885.0,36.1877,36.2172,36.1681,36.2074,35885.0
2018-08-10 12:35:00,36.89,36.94,36.86,36.89,67835.0,36.2074,36.2565,36.1779,36.2074,67835.0
2018-08-10 12:40:00,36.89,36.93,36.87,36.87,49514.0,36.2074,36.2466,36.1877,36.1877,49514.0
2018-08-10 12:45:00,36.87,36.91,36.87,36.87,33656.0,36.1877,36.227,36.1877,36.1877,33656.0
2018-08-10 12:50:00,36.88,36.91,36.87,36.9,37929.0,36.1976,36.227,36.1877,36.2172,37929.0
2018-08-10 12:55:00,36.91,36.94,36.89,36.93,64540.0,36.227,36.2565,36.2074,36.2466,64540.0
2018-08-10 13:00:00,36.93,36.97,36.9,36.96,32465.0,36.2466,36.2859,36.2172,36.2761,32465.0
2018-08-10 13:05:00,36.95,36.97,36.94,36.97,17218.0,36.2663,36.2859,36.2565,36.2859,17218.0
2018-08-10 13:10:00,36.96,36.97,36.93,36.93,26804.0,36.2761,36.2859,36.2466,36.2466,26804.0
2018-08-10 13:15:00,36.94,36.96,36.89,36.9,40506.0,36.2565,36.2761,36.2074,36.2172,40506.0
2018-08-10 13:20:00,36.91,36.97,36.9,36.94,38112.0,36.227,36.2859,36.2172,36.2565,38112.0
2018-08-10 13:25:00,36.94,36.97,36.9,36.97,36647.0,36.2565,36.2859,36.2172,36.2859,36647.0
2018-08-10 13:30:00,36.97,36.98,36.91,36.94,20856.0,36.2859,36.2957,36.227,36.2565,20856.0
2018-08-10 13:35:00,36.94,36.94,36.89,36.91,19223.0,36.2565,36.2565,36.2074,36.227,19223.0
2018-08-10 13:40:00,36.91,36.93,36.89,36.92,21903.0,36.227,36.2466,36.2074,36.2368,21903.0
2018-08-10 13:45:00,36.91,36.96,36.88,36.95,55181.0,36.227,36.2761,36.1976,36.2663,55181.0
2018-08-10 13:50:00,36.95,37.02,36.95,36.98,37611.0,36.2663,36.335,36.2663,36.2957,37611.0
2018-08-10 13:55:00,36.98,36.98,36.95,36.96,21334.0,36.2957,36.2957,36.2663,36.2761,21334.0
2018-08-10 14:00:00,36.97,37.0,36.92,36.92,37725.0,36.2859,36.3153,36.2368,36.2368,37725.0
2018-08-10 14:05:00,36.92,37.01,36.9,37.0,39683.0,36.2368,36.3252,36.2172,36.3153,39683.0
2018-08-10 14:10:00,37.0,37.05,36.98,37.05,27808.0,36.3153,36.3644,36.2957,36.3644,27808.0
2018-08-10 14:15:00,37.05,37.07,36.99,37.02,20122.0,36.3644,36.384,36.3055,36.335,20122.0
2018-08-10 14:20:00,37.01,37.02,36.96,36.98,21515.0,36.3252,36.335,36.2761,36.2957,21515.0
2018-08-10 14:25:00,36.98,36.98,36.88,36.92,38986.0,36.2957,36.2957,36.1976,36.2368,38986.0
2018-08-10 14:30:00,36.93,36.98,36.92,36.98,27834.0,36.2466,36.2957,36.2368,36.2957,27834.0
2018-08-10 14:35:00,36.97,36.98,36.95,36.97,30461.0,36.2859,36.2957,36.2663,36.2859,30461.0
2018-08-10 14:40:00,36.97,37.04,36.94,37.04,34869.0,36.2859,36.3546,36.2565,36.3546,34869.0
2018-08-10 14:45:00,37.03,37.03,36.97,36.99,20977.0,36.3448,36.3448,36.2859,36.3055,20977.0
2018-08-10 14:50:00,37.0,37.03,36.99,37.01,97807.0,36.3153,36.3448,36.3055,36.3252,97807.0
2018-08-10 14:55:00,37.0,37.03,36.95,36.95,70240.0,36.3153,36.3448,36.2663,36.2663,70240.0
2018-08-10 15:00:00,36.93,36.99,36.89,36.98,46688.0,36.2466,36.3055,36.2074,36.2957,46688.0
2018-08-10 15:05:00,36.98,37.02,36.97,37.0,35968.0,36.2957,36.335,36.2859,36.3153,35968.0
2018-08-10 15:10:00,36.99,37.02,36.98,37.01,41129.0,36.3055,36.335,36.2957,36.3252,41129.0
2018-08-10 15:15:00,37.01,37.09,37.01,37.07,31046.0,36.3252,36.4037,36.3252,36.384,31046.0
2018-08-10 15:20:00,37.08,37.24,37.08,37.22,116828.0,36.3939,36.5509,36.3939,36.5313,116828.0
2018-08-10 15:25:00,37.22,37.27,37.19,37.22,147892.0,36.5313,36.5803,36.5018,36.5313,147892.0
2018-08-10 15:30:00,37.22,37.23,37.19,37.2,71704.0,36.5313,36.5411,36.5018,36.5116,71704.0
2018-08-10 15:35:00,37.21,37.23,37.14,37.2,61770.0,36.5215,36.5411,36.4528,36.5116,61770.0
2018-08-10 15:40:00,37.19,37.2,37.12,37.13,84299.0,36.5018,36.5116,36.4331,36.4429,84299.0
2018-08-10 15:45:00,37.13,37.17,37.12,37.16,138194.0,36.4429,36.4822,36.4331,36.4724,138194.0
2018-08-10 15:50:00,37.16,37.26,37.16,37.22,231652.0,36.4724,36.5705,36.4724,36.5313,231652.0
2018-08-10 15:55:00,37.22,37.29,37.21,37.27,567247.0,36.5313,36.6,36.5215,36.5803,567247.0
2018-08-13 09:30:00,37.29,37.33,37.12,37.27,68516.0,36.6,36.6392,36.4331,36.5803,68516.0
2018-08-13 09:35:00,37.28,37.29,36.86,36.92,150477.0,36.5902,36.6,36.1779,36.2368,150477.0
2018-08-13 09:40:00,36.9,37.08,36.9,37.02,30311.0,36.2172,36.3939,36.2172,36.335,30311.0
2018-08-13 09:45:00,37.03,37.21,37.0,37.13,35347.0,36.3448,36.5215,36.3153,36.4429,35347.0
2018-08-13 09:50:00,37.12,37.13,37.03,37.09,23785.0,36.4331,36.4429,36.3448,36.4037,23785.0
2018-08-13 09:55:00,37.11,37.12,37.0,37.04,45853.0,36.4233,36.4331,36.3153,36.3546,45853.0
2018-08-13 10:00:00,37.06,37.08,36.94,36.98,36421.0,36.3742,36.3939,36.2565,36.2957,36421.0
2018-08-13 10:05:00,36.99,37.06,36.98,37.05,33247.0,36.3055,36.3742,36.2957,36.3644,33247.0
2018-08-13 10:10:00,37.05,37.12,37.02,37.06,31862.0,36.3644,36.4331,36.335,36.3742,31862.0
2018-08-13 10:15:00,37.07,37.1,36.99,37.05,27962.0,36.384,36.4135,36.3055,36.3644,27962.0
2018-08-13 10:20:00,37.06,37.12,37.05,37.09,12765.0,36.3742,36.4331,36.3644,36.4037,12765.0
2018-08-13 10:25:00,37.09,37.09,36.97,37.0,23263.0,36.4037,36.4037,36.2859,36.3153,23263.0
2018-08-13 10:30:00,37.0,37.04,36.95,36.97,52446.0,36.3153,36.3546,36.2663,36.2859,52446.0
2018-08-13 10:35:00,36.98,37.01,36.92,36.95,91219.0,36.2957,36.3252,36.2368,36.2663,91219.0
2018-08-13 10:40:00,36.95,36.97,36.88,36.96,60693.0,36.2663,36.2859,36.1976,36.2761,60693.0
2018-08-13 10:45:00,36.96,36.96,36.82,36.89,39216.0,36.2761,36.2761,36.1387,36.2074,39216.0
2018-08-13 10:50:00,36.88,36.93,36.85,36.89,25927.0,36.1976,36.2466,36.1681,36.2074,25927.0
2018-08-13 10:55:00,36.9,36.93,36.83,36.86,39608.0,36.2172,36.2466,36.1485,36.1779,39608.0
2018-08-13 11:00:00,36.87,36.89,36.83,36.83,17581.0,36.1877,36.2074,36.1485,36.1485,17581.0
2018-08-13 11:05:00,36.83,36.87,36.78,36.82,69350.0,36.1485,36.1877,36.0994,36.1387,69350.0
2018-08-13 11:10:00,36.83,36.84,36.75,36.77,34681.0,36.1485,36.1583,36.07,36.0896,34681.0
2018-08-13 11:15:00,36.76,36.82,36.76,36.82,35969.0,36.0798,36.1387,36.0798,36.1387,35969.0
2018-08-13 11:20:00,36.82,36.86,36.81,36.84,37091.0,36.1387,36.1779,36.1289,36.1583,37091.0
2018-08-13 11:25:00,36.83,36.83,36.8,36.81,29090.0,36.1485,36.1485,36.119,36.1289,29090.0
2018-08-13 11:30:00,36.81,36.82,36.73,36.73,33269.0,36.1289,36.1387,36.0503,36.0503,33269.0
2018-08-13 11:35:00,36.74,36.83,36.72,36.83,35135.0,36.0602,36.1485,36.0405,36.1485,35135.0
2018-08-13 11:40:00,36.82,36.99,36.82,36.97,28835.0,36.1387,36.3055,36.1387,36.2859,28835.0
2018-08-13 11:45:00,36.96,36.98,36.92,36.95,39598.0,36.2761,36.2957,36.2368,36.2663,39598.0
2018-08-13 11:50:00,36.93,36.94,36.76,36.77,52304.0,36.2466,36.2565,36.0798,36.0896,52304.0
2018-08-13 11:55:00,36.78,36.86,36.78,36.78,23642.0,36.0994,36.1779,36.0994,36.0994,23642.0
2018-08-13 12:00:00,36.77,36.85,36.72,36.81,59035.0,36.0896,36.1681,36.0405,36.1289,59035.0
2018-08-13 12:05:00,36.81,36.84,36.76,36.79,11319.0,36.1289,36.1583,36.0798,36.1092,11319.0
2018-08-13 12:10:00,36.8,36.84,36.77,36.82,19166.0,36.119,36.1583,36.0896,36.1387,19166.0
2018-08-13 12:15:00,36.8,36.82,36.72,36.75,15730.0,36.119,36.1387,36.0405,36.07,15730.0
2018-08-13 12:20:00,36.75,36.79,36.7,36.72,18912.0,36.07,36.1092,36.0209,36.0405,18912.0
2018-08-13 12:25:00,36.73,36.73,36.68,36.72,47623.0,36.0503,36.0503,36.0013,36.0405,47623.0
2018-08-13 12:30:00,36.72,36.77,36.69,36.75,32527.0,36.0405,36.0896,36.0111,36.07,32527.0
2018-08-13 12:35:00,36.74,36.82,36.74,36.82,11160.0,36.0602,36.1387,36.0602,36.1387,11160.0
2018-08-13 12:40:00,36.81,36.82,36.78,36.8,9456.0,36.1289,36.1387,36.0994,36.119,9456.0
2018-08-13 12:45:00,36.8,36.8,36.74,36.77,16203.0,36.119,36.119,36.0602,36.0896,16203.0
2018-08-13 12:50:00,36.77,36.81,36.74,36.78,24217.0,36.0896,36.1289,36.0602,36.0994,24217.0
2018-08-13 12:55:00,36.77,36.81,36.76,36.77,22999.0,36.0896,36.1289,36.0798,36.0896,22999.0
2018-08-13 13:00:00,36.76,36.76,36.7,36.76,37422.0,36.0798,36.0798,36.0209,36.0798,37422.0
2018-08-13 13:05:00,36.76,36.79,36.74,36.77,12363.0,36.0798,36.1092,36.0602,36.0896,12363.0
2018-08-13 13:10:00,36.77,36.82,36.77,36.78,16100.0,36.0896,36.1387,36.0896,36.0994,16100.0
2018-08-13 13:15:00,36.79,36.91,36.76,36.91,33712.0,36.1092,36.227,36.0798,36.227,33712.0
2018-08-13 13:20:00,36.9,36.98,36.9,36.97,22231.0,36.2172,36.2957,36.2172,36.2859,22231.0
2018-08-13 13:25:00,36.97,37.0,36.95,36.95,57679.0,36.2859,36.3153,36.2663,36.2663,57679.0
2018-08-13 13:30:00,36.96,37.08,36.96,37.04,49568.0,36.2761,36.3939,36.2761,36.3546,49568.0
2018-08-13 13:35:00,37.04,37.04,36.98,36.98,73041.0,36.3546,36.3546,36.2957,36.2957,73041.0
2018-08-13 13:40:00,36.97,36.99,36.9,36.99,104219.0,36.2859,36.3055,36.2172,36.3055,104219.0
2018-08-13 13:45:00,36.99,37.0,36.95,36.95,11234.0,36.3055,36.3153,36.2663,36.2663,11234.0
2018-08-13 13:50:00,36.96,37.02,36.95,36.98,36192.0,36.2761,36.335,36.2663,36.2957,36192.0
2018-08-13 13:55:00,36.98,37.0,36.92,36.92,21137.0,36.2957,36.3153,36.2368,36.2368,21137.0
2018-08-13 14:00:00,36.92,37.08,36.91,37.07,29539.0,36.2368,36.3939,36.227,36.384,29539.0
2018-08-13 14:05:00,37.07,37.09,37.03,37.05,12672.0,36.384,36.4037,36.3448,36.3644,12672.0
2018-08-13 14:10:00,37.06,37.11,37.05,37.09,19699.0,36.3742,36.4233,36.3644,36.4037,19699.0
2018-08-13 14:15:00,37.09,37.09,37.01,37.02,16256.0,36.4037,36.4037,36.3252,36.335,16256.0
2018-08-13 14:20:00,37.02,37.03,36.98,37.03,36243.0,36.335,36.3448,36.2957,36.3448,36243.0
2018-08-13 14:25:00,37.02,37.11,37.02,37.07,48043.0,36.335,36.4233,36.335,36.384,48043.0
2018-08-13 14:30:00,37.08,37.08,36.98,37.01,102263.0,36.3939,36.3939,36.2957,36.3252,102263.0
2018-08-13 14:35:00,37.02,37.03,36.93,36.97,37783.0,36.335,36.3448,36.2466,36.2859,37783.0
2018-08-13 14:40:00,36.97,36.98,36.93,36.95,25056.0,36.2859,36.2957,36.2466,36.2663,25056.0
2018-08-13 14:45:00,36.95,36.98,36.93,36.96,15150.0,36.2663,36.2957,36.2466,36.2761,15150.0
2018-08-13 14:50:00,36.95,36.95,36.89,36.89,20034.0,36.2663,36.2663,36.2074,36.2074,20034.0
2018-08-13 14:55:00,36.89,36.92,36.86,36.9,13678.0,36.2074,36.2368,36.1779,36.2172,13678.0
2018-08-13 15:00:00,36.89,36.9,36.83,36.87,42822.0,36.2074,36.2172,36.1485,36.1877,42822.0
2018-08-13 15:05:00,36.87,36.9,36.85,36.88,24461.0,36.1877,36.2172,36.1681,36.1976,24461.0
2018-08-13 15:10:00,36.88,36.97,36.88,36.96,17701.0,36.1976,36.2859,36.1976,36.2761,17701.0
2018-08-13 15:15:00,36.95,36.97,36.93,36.93,11479.0,36.2663,36.2859,36.2466,36.2466,11479.0
2018-08-13 15:20:00,36.94,36.94,36.87,36.88,23409.0,36.2565,36.2565,36.1877,36.1976,23409.0
2018-08-13 15:25:00,36.88,36.93,36.88,36.91,26625.0,36.1976,36.2466,36.1976,36.227,26625.0
2018-08-13 15:30:00,36.9,36.94,36.89,36.9,25303.0,36.2172,36.2565,36.2074,36.2172,25303.0
2018-08-13 15:35:00,36.9,36.94,36.89,36.94,40712.0,36.2172,36.2565,36.2074,36.2565,40712.0
2018-08-13 15:40:00,36.93,36.93,36.86,36.88,39184.0,36.2466,36.2466,36.1779,36.1976,39184.0
2018-08-13 15:45:00,36.88,36.88,36.82,36.82,118175.0,36.1976,36.1976,36.1387,36.1387,118175.0
2018-08-13 15:50:00,36.82,36.86,36.8,36.86,159759.0,36.1387,36.1779,36.119,36.1779,159759.0
2018-08-13 15:55:00,36.86,36.86,36.78,36.78,288508.0,36.1779,36.1779,36.0994,36.0994,288508.0
2018-08-14 09:30:00,36.84,37.26,36.83,37.25,95535.0,36.1583,36.5705,36.1485,36.5607,95535.0
2018-08-14 09:35:00,37.21,37.22,37.09,37.13,48207.0,36.5215,36.5313,36.4037,36.4429,48207.0
2018-08-14 09:40:00,37.11,37.2,37.09,37.09,21350.0,36.4233,36.5116,36.4037,36.4037,21350.0
2018-08-14 09:45:00,37.11,37.3,37.09,37.23,98105.0,36.4233,36.6098,36.4037,36.5411,98105.0
2018-08-14 09:50:00,37.23,37.24,37.12,37.17,45823.0,36.5411,36.5509,36.4331,36.4822,45823.0
2018-08-14 09:55:00,37.19,37.24,37.13,37.16,48243.0,36.5018,36.5509,36.4429,36.4724,48243.0
2018-08-14 10:00:00,37.16,37.16,37.01,37.02,20976.0,36.4724,36.4724,36.3252,36.335,20976.0
2018-08-14 10:05:00,37.01,37.07,36.99,37.07,27044.0,36.3252,36.384,36.3055,36.384,27044.0
2018-08-14 10:10:00,37.07,37.2,37.07,37.16,41670.0,36.384,36.5116,36.384,36.4724,41670.0
2018-08-14 10:15:00,37.16,37.18,37.11,37.14,45827.0,36.4724,36.492,36.4233,36.4528,45827.0
2018-08-14 10:20:00,37.15,37.21,37.11,37.13,36031.0,36.4626,36.5215,36.4233,36.4429,36031.0
2018-08-14 10:25:00,37.13,37.18,37.11,37.14,25529.0,36.4429,36.492,36.4233,36.4528,25529.0
2018-08-14 10:30:00,37.15,37.17,37.05,37.09,19618.0,36.4626,36.4822,36.3644,36.4037,19618.0
2018-08-14 10:35:00,37.08,37.16,37.08,37.11,15746.0,36.3939,36.4724,36.3939,36.4233,15746.0
2018-08-14 10:40:00,37.11,37.11,37.07,37.07,19827.0,36.4233,36.4233,36.384,36.384,19827.0
2018-08-14 10:45:00,37.07,37.18,37.07,37.16,25198.0,36.384,36.492,36.384,36.4724,25198.0
2018-08-14 10:50:00,37.16,37.24,37.12,37.2,56059.0,36.4724,36.5509,36.4331,36.5116,56059.0
2018-08-14 10:55:00,37.2,37.25,37.17,37.2,25636.0,36.5116,36.5607,36.4822,36.5116,25636.0
2018-08-14 11:00:00,37.22,37.33,37.19,37.32,55200.0,36.5313,36.6392,36.5018,36.6294,55200.0
2018-08-14 11:05:00,37.32,37.45,37.29,37.44,45931.0,36.6294,36.757,36.6,36.7472,45931.0
2018-08-14 11:10:00,37.44,37.51,37.41,37.48,54832.0,36.7472,36.8159,36.7178,36.7865,54832.0
2018-08-14 11:15:00,37.48,37.49,37.39,37.41,33183.0,36.7865,36.7963,36.6981,36.7178,33183.0
2018-08-14 11:20:00,37.4,37.47,37.4,37.46,26657.0,36.7079,36.7766,36.7079,36.7668,26657.0
2018-08-14 11:25:00,37.45,37.47,37.41,37.41,16970.0,36.757,36.7766,36.7178,36.7178,16970.0
2018-08-14 11:30:00,37.42,37.47,37.4,37.44,29350.0,36.7276,36.7766,36.7079,36.7472,29350.0
2018-08-14 11:35:00,37.43,37.49,37.43,37.47,32145.0,36.7374,36.7963,36.7374,36.7766,32145.0
2018-08-14 11:40:00,37.48,37.56,37.47,37.48,62905.0,36.7865,36.865,36.7766,36.7865,62905.0
2018-08-14 11:45:00,37.48,37.48,37.4,37.41,58200.0,36.7865,36.7865,36.7079,36.7178,58200.0
2018-08-14 11:50:00,37.42,37.43,37.35,37.37,43629.0,36.7276,36.7374,36.6589,36.6785,43629.0
2018-08-14 11:55:00,37.37,37.39,37.31,37.34,33970.0,36.6785,36.6981,36.6196,36.649,33970.0
2018-08-14 12:00:00,37.35,37.42,37.35,37.41,25406.0,36.6589,36.7276,36.6589,36.7178,25406.0
2018-08-14 12:05:00,37.41,37.43,37.37,37.41,39725.0,36.7178,36.7374,36.6785,36.7178,39725.0
2018-08-14 12:10:00,37.41,37.42,37.35,37.37,19814.0,36.7178,36.7276,36.6589,36.6785,19814.0
2018-08-14 12:15:00,37.37,37.42,37.37,37.41,24163.0,36.6785,36.7276,36.6785,36.7178,24163.0
2018-08-14 12:20:00,37.41,37.44,37.38,37.43,43385.0,36.7178,36.7472,36.6883,36.7374,43385.0
2018-08-14 12:25:00,37.44,37.45,37.43,37.44,20294.0,36.7472,36.757,36.7374,36.7472,20294.0
2018-08-14 12:30:00,37.44,37.46,37.43,37.43,23447.0,36.7472,36.7668,36.7374,36.7374,23447.0
2018-08-14 12:35:00,37.43,37.43,37.39,37.41,29456.0,36.7374,36.7374,36.6981,36.7178,29456.0
2018-08-14 12:40:00,37.4,37.43,37.39,37.39,73074.0,36.7079,36.7374,36.6981,36.6981,73074.0
2018-08-14 12:45:00,37.4,37.41,37.35,37.37,26009.0,36.7079,36.7178,36.6589,36.6785,26009.0
2018-08-14 12:50:00,37.37,37.39,37.33,37.33,16928.0,36.6785,36.6981,36.6392,36.6392,16928.0
2018-08-14 12:55:00,37.32,37.34,37.31,37.31,172187.0,36.6294,36.649,36.6196,36.6196,172187.0
2018-08-14 13:00:00,37.32,37.38,37.31,37.37,11890.0,36.6294,36.6883,36.6196,36.6785,11890.0
2018-08-14 13:05:00,37.37,37.38,37.27,37.28,19838.0,36.6785,36.6883,36.5803,36.5902,19838.0
2018-08-14 13:10:00,37.28,37.35,37.28,37.34,12683.0,36.5902,36.6589,36.5902,36.649,12683.0
2018-08-14 13:15:00,37.35,37.38,37.34,37.36,22976.0,36.6589,36.6883,36.649,36.6687,22976.0
2018-08-14 13:20:00,37.36,37.37,37.29,37.32,21582.0,36.6687,36.6785,36.6,36.6294,21582.0
2018-08-14 13:25:00,37.32,37.33,37.24,37.28,17796.0,36.6294,36.6392,36.5509,36.5902,17796.0
2018-08-14 13:30:00,37.28,37.31,37.28,37.28,11576.0,36.5902,36.6196,36.5902,36.5902,11576.0
2018-08-14 13:35:00,37.29,37.33,37.29,37.3,8805.0,36.6,36.6392,36.6,36.6098,8805.0
2018-08-14 13:40:00,37.31,37.34,37.3,37.32,14561.0,36.6196,36.649,36.6098,36.6294,14561.0
2018-08-14 13:45:00,37.33,37.35,37.3,37.3,13828.0,36.6392,36.6589,36.6098,36.6098,13828.0
2018-08-14 13:50:00,37.3,37.31,37.28,37.31,12912.0,36.6098,36.6196,36.5902,36.6196,12912.0
2018-08-14 13:55:00,37.31,37.39,37.3,37.38,40933.0,36.6196,36.6981,36.6098,36.6883,40933.0
2018-08-14 14:00:00,37.39,37.41,37.35,37.35,44144.0,36.6981,36.7178,36.6589,36.6589,44144.0
2018-08-14 14:05:00,37.35,37.35,37.29,37.31,16424.0,36.6589,36.6589,36.6,36.6196,16424.0
2018-08-14 14:10:00,37.31,37.33,37.3,37.31,13842.0,36.6196,36.6392,36.6098,36.6196,13842.0
2018-08-14 14:15:00,37.32,37.34,37.31,37.32,11477.0,36.6294,36.649,36.6196,36.6294,11477.0
2018-08-14 14:20:00,37.33,37.33,37.27,37.31,26378.0,36.6392,36.6392,36.5803,36.6196,26378.0
2018-08-14 14:25:00,37.3,37.3,37.27,37.3,12300.0,36.6098,36.6098,36.5803,36.6098,12300.0
2018-08-14 14:30:00,37.3,37.3,37.28,37.29,12191.0,36.6098,36.6098,36.5902,36.6,12191.0
2018-08-14 14:35:00,37.29,37.34,37.28,37.34,13100.0,36.6,36.649,36.5902,36.649,13100.0
2018-08-14 14:40:00,37.34,37.37,37.32,37.33,28024.0,36.649,36.6785,36.6294,36.6392,28024.0
2018-08-14 14:45:00,37.33,37.33,37.29,37.3,17508.0,36.6392,36.6392,36.6,36.6098,17508.0
2018-08-14 14:50:00,37.29,37.31,37.26,37.26,30583.0,36.6,36.6196,36.5705,36.5705,30583.0
2018-08-14 14:55:00,37.27,37.27,37.25,37.26,18404.0,36.5803,36.5803,36.5607,36.5705,18404.0
2018-08-14 15:00:00,37.26,37.28,37.25,37.26,30240.0,36.5705,36.5902,36.5607,36.5705,30240.0
2018-08-14 15:05:00,37.26,37.28,37.25,37.27,28502.0,36.5705,36.5902,36.5607,36.5803,28502.0
2018-08-14 15:10:00,37.27,37.29,37.26,37.27,18498.0,36.5803,36.6,36.5705,36.5803,18498.0
2018-08-14 15:15:00,37.27,37.29,37.26,37.27,23292.0,36.5803,36.6,36.5705,36.5803,23292.0
2018-08-14 15:20:00,37.27,37.3,37.23,37.28,48105.0,36.5803,36.6098,36.5411,36.5902,48105.0
2018-08-14 15:25:00,37.28,37.31,37.26,37.27,43854.0,36.5902,36.6196,36.5705,36.5803,43854.0
2018-08-14 15:30:00,37.27,37.28,37.2,37.23,56912.0,36.5803,36.5902,36.5116,36.5411,56912.0
2018-08-14 15:35:00,37.24,37.25,37.19,37.2,33705.0,36.5509,36.5607,36.5018,36.5116,33705.0
2018-08-14 15:40:00,37.19,37.2,37.16,37.16,40759.0,36.5018,36.5116,36.4724,36.4724,40759.0
2018-08-14 15:45:00,37.16,37.18,37.11,37.12,81657.0,36.4724,36.492,36.4233,36.4331,81657.0
2018-08-14 15:50:00,37.12,37.14,37.07,37.1,130709.0,36.4331,36.4528,36.384,36.4135,130709.0
2018-08-14 15:55:00,37.1,37.17,37.05,37.09,473446.0,36.4135,36.4822,36.3644,36.4037,473446.0
2018-08-15 09:30:00,36.96,36.96,36.78,36.91,96505.0,36.2761,36.2761,36.0994,36.227,96505.0
2018-08-15 09:35:00,36.93,36.94,36.76,36.79,70149.0,36.2466,36.2565,36.0798,36.1092,70149.0
2018-08-15 09:40:00,36.79,36.81,36.67,36.75,85350.0,36.1092,36.1289,35.9914,36.07,85350.0
2018-08-15 09:45:00,36.75,36.77,36.55,36.65,64946.0,36.07,36.0896,35.8737,35.9718,64946.0
2018-08-15 09:50:00,36.65,36.65,36.47,36.54,121307.0,35.9718,35.9718,35.7951,35.8639,121307.0
2018-08-15 09:55:00,36.54,36.6,36.45,36.53,44441.0,35.8639,35.9227,35.7755,35.854,44441.0
2018-08-15 10:00:00,36.53,36.58,36.47,36.48,37729.0,35.854,35.9031,35.7951,35.805,37729.0
2018-08-15 10:05:00,36.48,36.54,36.41,36.51,86455.0,35.805,35.8639,35.7363,35.8344,86455.0
2018-08-15 10:10:00,36.51,36.58,36.48,36.55,45372.0,35.8344,35.9031,35.805,35.8737,45372.0
2018-08-15 10:15:00,36.54,36.64,36.51,36.61,28282.0,35.8639,35.962,35.8344,35.9326,28282.0
2018-08-15 10:20:00,36.61,36.69,36.61,36.69,65274.0,35.9326,36.0111,35.9326,36.0111,65274.0
2018-08-15 10:25:00,36.69,36.69,36.58,36.6,41499.0,36.0111,36.0111,35.9031,35.9227,41499.0
2018-08-15 10:30:00,36.59,36.7,36.56,36.7,60151.0,35.9129,36.0209,35.8835,36.0209,60151.0
2018-08-15 10:35:00,36.7,36.72,36.58,36.59,55925.0,36.0209,36.0405,35.9031,35.9129,55925.0
2018-08-15 10:40:00,36.59,36.62,36.5,36.51,94753.0,35.9129,35.9424,35.8246,35.8344,94753.0
2018-08-15 10:45:00,36.51,36.55,36.49,36.5,33423.0,35.8344,35.8737,35.8148,35.8246,33423.0
2018-08-15 10:50:00,36.49,36.53,36.46,36.49,60906.0,35.8148,35.854,35.7853,35.8148,60906.0
2018-08-15 10:55:00,36.49,36.57,36.49,36.51,25105.0,35.8148,35.8933,35.8148,35.8344,25105.0
2018-08-15 11:00:00,36.52,36.64,36.51,36.6,67166.0,35.8442,35.962,35.8344,35.9227,67166.0
2018-08-15 11:05:00,36.59,36.66,36.5,36.63,146513.0,35.9129,35.9816,35.8246,35.9522,146513.0
2018-08-15 11:10:00,36.63,36.74,36.62,36.74,78343.0,35.9522,36.0602,35.9424,36.0602,78343.0
2018-08-15 11:15:00,36.74,36.8,36.68,36.77,65933.0,36.0602,36.119,36.0013,36.0896,65933.0
2018-08-15 11:20:00,36.77,36.83,36.74,36.8,92941.0,36.0896,36.1485,36.0602,36.119,92941.0
2018-08-15 11:25:00,36.81,36.86,36.79,36.81,88038.0,36.1289,36.1779,36.1092,36.1289,88038.0
2018-08-15 11:30:00,36.81,36.89,36.8,36.82,47411.0,36.1289,36.2074,36.119,36.1387,47411.0
2018-08-15 11:35:00,36.84,36.87,36.74,36.76,58087.0,36.1583,36.1877,36.0602,36.0798,58087.0
2018-08-15 11:40:00,36.77,36.79,36.74,36.79,15482.0,36.0896,36.1092,36.0602,36.1092,15482.0
2018-08-15 11:45:00,36.78,36.9,36.77,36.89,16175.0,36.0994,36.2172,36.0896,36.2074,16175.0
2018-08-15 11:50:00,36.88,36.93,36.84,36.88,65953.0,36.1976,36.2466,36.1583,36.1976,65953.0
2018-08-15 11:55:00,36.88,36.93,36.87,36.87,25298.0,36.1976,36.2466,36.1877,36.1877,25298.0
2018-08-15 12:00:00,36.87,36.93,36.86,36.89,18143.0,36.1877,36.2466,36.1779,36.2074,18143.0
2018-08-15 12:05:00,36.9,36.96,36.87,36.95,42551.0,36.2172,36.2761,36.1877,36.2663,42551.0
2018-08-15 12:10:00,36.94,36.94,36.87,36.92,35285.0,36.2565,36.2565,36.1877,36.2368,35285.0
2018-08-15 12:15:00,36.93,37.03,36.92,37.0,58013.0,36.2466,36.3448,36.2368,36.3153,58013.0
2018-08-15 12:20:00,37.0,37.03,36.95,37.03,32450.0,36.3153,36.3448,36.2663,36.3448,32450.0
2018-08-15 12:25:00,37.02,37.04,36.97,37.0,18959.0,36.335,36.3546,36.2859,36.3153,18959.0
2018-08-15 12:30:00,37.0,37.06,36.99,37.06,38121.0,36.3153,36.3742,36.3055,36.3742,38121.0
2018-08-15 12:35:00,37.06,37.1,37.05,37.08,28087.0,36.3742,36.4135,36.3644,36.3939,28087.0
2018-08-15 12:40:00,37.09,37.09,37.05,37.07,23577.0,36.4037,36.4037,36.3644,36.384,23577.0
2018-08-15 12:45:00,37.07,37.07,37.01,37.01,33874.0,36.384,36.384,36.3252,36.3252,33874.0
2018-08-15 12:50:00,37.01,37.01,36.96,36.97,32852.0,36.3252,36.3252,36.2761,36.2859,32852.0
2018-08-15 12:55:00,36.97,37.02,36.94,37.02,25184.0,36.2859,36.335,36.2565,36.335,25184.0
2018-08-15 13:00:00,37.02,37.11,37.02,37.09,37885.0,36.335,36.4233,36.335,36.4037,37885.0
2018-08-15 13:05:00,37.09,37.15,37.06,37.13,37838.0,36.4037,36.4626,36.3742,36.4429,37838.0
2018-08-15 13:10:00,37.13,37.16,37.05,37.07,34156.0,36.4429,36.4724,36.3644,36.384,34156.0
2018-08-15 13:15:00,37.07,37.11,37.04,37.09,12838.0,36.384,36.4233,36.3546,36.4037,12838.0
2018-08-15 13:20:00,37.08,37.08,36.96,36.98,33992.0,36.3939,36.3939,36.2761,36.2957,33992.0
2018-08-15 13:25:00,36.97,37.01,36.97,37.01,15764.0,36.2859,36.3252,36.2859,36.3252,15764.0
2018-08-15 13:30:00,37.02,37.02,36.95,36.95,33800.0,36.335,36.335,36.2663,36.2663,33800.0
2018-08-15 13:35:00,36.96,36.96,36.9,36.95,36841.0,36.2761,36.2761,36.2172,36.2663,36841.0
2018-08-15 13:40:00,36.96,36.99,36.94,36.96,8368.0,36.2761,36.3055,36.2565,36.2761,8368.0
2018-08-15 13:45:00,36.97,36.98,36.95,36.95,9302.0,36.2859,36.2957,36.2663,36.2663,9302.0
2018-08-15 13:50:00,36.96,37.0,36.94,36.97,12480.0,36.2761,36.3153,36.2565,36.2859,12480.0
2018-08-15 13:55:00,36.98,37.0,36.96,36.96,18373.0,36.2957,36.3153,36.2761,36.2761,18373.0
2018-08-15 14:00:00,36.96,37.01,36.92,36.99,31330.0,36.2761,36.3252,36.2368,36.3055,31330.0
2018-08-15 14:05:00,36.99,36.99,36.92,36.95,19180.0,36.3055,36.3055,36.2368,36.2663,19180.0
2018-08-15 14:10:00,36.95,36.96,36.89,36.91,38191.0,36.2663,36.2761,36.2074,36.227,38191.0
2018-08-15 14:15:00,36.91,36.96,36.9,36.95,15486.0,36.227,36.2761,36.2172,36.2663,15486.0
2018-08-15 14:20:00,36.95,36.97,36.94,36.96,21558.0,36.2663,36.2859,36.2565,36.2761,21558.0
2018-08-15 14:25:00,36.96,36.96,36.86,36.89,27247.0,36.2761,36.2761,36.1779,36.2074,27247.0
2018-08-15 14:30:00,36.88,36.93,36.84,36.92,26377.0,36.1976,36.2466,36.1583,36.2368,26377.0
2018-08-15 14:35:00,36.92,36.97,36.91,36.93,12115.0,36.2368,36.2859,36.227,36.2466,12115.0
2018-08-15 14:40:00,36.93,36.97,36.91,36.95,96016.0,36.2466,36.2859,36.227,36.2663,96016.0
2018-08-15 14:45:00,36.95,36.97,36.91,36.97,55503.0,36.2663,36.2859,36.227,36.2859,55503.0
2018-08-15 14:50:00,36.98,37.04,36.97,37.01,50601.0,36.2957,36.3546,36.2859,36.3252,50601.0
2018-08-15 14:55:00,37.01,37.09,37.0,37.08,27590.0,36.3252,36.4037,36.3153,36.3939,27590.0
2018-08-15 15:00:00,37.09,37.18,37.08,37.15,36574.0,36.4037,36.492,36.3939,36.4626,36574.0
2018-08-15 15:05:00,37.15,37.19,37.14,37.16,168628.0,36.4626,36.5018,36.4528,36.4724,168628.0
2018-08-15 15:10:00,37.16,37.23,37.15,37.2,126868.0,36.4724,36.5411,36.4626,36.5116,126868.0
2018-08-15 15:15:00,37.2,37.26,37.19,37.23,27862.0,36.5116,36.5705,36.5018,36.5411,27862.0
2018-08-15 15:20:00,37.22,37.26,37.2,37.2,30296.0,36.5313,36.5705,36.5116,36.5116,30296.0
2018-08-15 15:25:00,37.2,37.24,37.19,37.24,24452.0,36.5116,36.5509,36.5018,36.5509,24452.0
2018-08-15 15:30:00,37.24,37.38,37.22,37.37,56981.0,36.5509,36.6883,36.5313,36.6785,56981.0
2018-08-15 15:35:00,37.36,37.37,37.29,37.31,38885.0,36.6687,36.6785,36.6,36.6196,38885.0
2018-08-15 15:40:00,37.31,37.36,37.29,37.35,56990.0,36.6196,36.6687,36.6,36.6589,56990.0
2018-08-15 15:45:00,37.35,37.43,37.33,37.41,110259.0,36.6589,36.7374,36.6392,36.7178,110259.0
2018-08-15 15:50:00,37.4,37.44,37.33,37.41,176825.0,36.7079,36.7472,36.6392,36.7178,176825.0
2018-08-15 15:55:00,37.42,37.51,37.4,37.44,428761.0,36.7276,36.8159,36.7079,36.7472,428761.0
2018-08-16 09:30:00,37.75,38.04,37.44,38.01,141820.0,37.0515,37.3361,36.7472,37.3067,141820.0
2018-08-16 09:35:00,38.03,38.26,38.01,38.25,191661.0,37.3263,37.552,37.3067,37.5422,191661.0
2018-08-16 09:40:00,38.26,38.34,38.1,38.29,189709.0,37.552,37.6305,37.395,37.5815,189709.0
2018-08-16 09:45:00,38.31,38.45,38.28,38.38,165137.0,37.6011,37.7385,37.5717,37.6698,165137.0
2018-08-16 09:50:00,38.39,38.43,38.27,38.28,106644.0,37.6796,37.7189,37.5618,37.5717,106644.0
2018-08-16 09:55:00,38.28,38.36,38.26,38.36,67547.0,37.5717,37.6502,37.552,37.6502,67547.0
2018-08-16 10:00:00,38.36,38.37,38.26,38.26,81395.0,37.6502,37.66,37.552,37.552,81395.0
2018-08-16 10:05:00,38.27,38.27,38.04,38.1,123290.0,37.5618,37.5618,37.3361,37.395,123290.0
2018-08-16 10:10:00,38.1,38.15,37.97,38.01,72910.0,37.395,37.4441,37.2674,37.3067,72910.0
2018-08-16 10:15:00,38.02,38.06,37.96,37.97,34850.0,37.3165,37.3557,37.2576,37.2674,34850.0
2018-08-16 10:20:00,37.98,38.1,37.93,38.09,68936.0,37.2772,37.395,37.2281,37.3852,68936.0
2018-08-16 10:25:00,38.09,38.11,38.02,38.05,48379.0,37.3852,37.4048,37.3165,37.3459,48379.0
2018-08-16 10:30:00,38.06,38.07,38.0,38.03,15450.0,37.3557,37.3655,37.2968,37.3263,15450.0
2018-08-16 10:35:00,38.03,38.06,37.97,38.05,46170.0,37.3263,37.3557,37.2674,37.3459,46170.0
2018-08-16 10:40:00,38.06,38.1,38.04,38.1,116430.0,37.3557,37.395,37.3361,37.395,116430.0
2018-08-16 10:45:00,38.09,38.11,38.06,38.07,35751.0,37.3852,37.4048,37.3557,37.3655,35751.0
2018-08-16 10:50:00,38.07,38.07,38.02,38.04,97995.0,37.3655,37.3655,37.3165,37.3361,97995.0
2018-08-16 10:55:00,38.04,38.05,37.95,37.95,75605.0,37.3361,37.3459,37.2478,37.2478,75605.0
2018-08-16 11:00:00,37.96,38.02,37.95,37.99,25556.0,37.2576,37.3165,37.2478,37.287,25556.0
2018-08-16 11:05:00,37.98,37.99,37.94,37.94,29655.0,37.2772,37.287,37.2379,37.2379,29655.0
2018-08-16 11:10:00,37.95,38.02,37.95,37.96,34232.0,37.2478,37.3165,37.2478,37.2576,34232.0
2018-08-16 11:15:00,37.97,38.07,37.96,38.05,107533.0,37.2674,37.3655,37.2576,37.3459,107533.0
2018-08-16 11:20:00,38.05,38.17,38.05,38.16,81353.0,37.3459,37.4637,37.3459,37.4539,81353.0
2018-08-16 11:25:00,38.15,38.27,38.13,38.26,54479.0,37.4441,37.5618,37.4244,37.552,54479.0
2018-08-16 11:30:00,38.25,38.26,38.14,38.21,96364.0,37.5422,37.552,37.4342,37.503,96364.0
2018-08-16 11:35:00,38.22,38.28,38.21,38.28,113410.0,37.5128,37.5717,37.503,37.5717,113410.0
2018-08-16 11:40:00,38.27,38.31,38.19,38.2,40049.0,37.5618,37.6011,37.4833,37.4931,40049.0
2018-08-16 11:45:00,38.2,38.26,38.19,38.25,36360.0,37.4931,37.552,37.4833,37.5422,36360.0
2018-08-16 11:50:00,38.25,38.42,38.22,38.39,73830.0,37.5422,37.7091,37.5128,37.6796,73830.0
2018-08-16 11:55:00,38.39,38.4,38.31,38.32,39105.0,37.6796,37.6894,37.6011,37.6109,39105.0
2018-08-16 12:00:00,38.31,38.32,38.28,38.29,21804.0,37.6011,37.6109,37.5717,37.5815,21804.0
2018-08-16 12:05:00,38.3,38.38,38.29,38.34,48136.0,37.5913,37.6698,37.5815,37.6305,48136.0
2018-08-16 12:10:00,38.35,38.39,38.34,38.38,48722.0,37.6404,37.6796,37.6305,37.6698,48722.0
2018-08-16 12:15:00,38.39,38.4,38.37,38.4,26793.0,37.6796,37.6894,37.66,37.6894,26793.0
2018-08-16 12:20:00,38.39,38.41,38.33,38.33,41550.0,37.6796,37.6993,37.6207,37.6207,41550.0
2018-08-16 12:25:00,38.33,38.37,38.33,38.34,37724.0,37.6207,37.66,37.6207,37.6305,37724.0
2018-08-16 12:30:00,38.33,38.34,38.22,38.23,24704.0,37.6207,37.6305,37.5128,37.5226,24704.0
2018-08-16 12:35:00,38.23,38.27,38.21,38.24,25880.0,37.5226,37.5618,37.503,37.5324,25880.0
2018-08-16 12:40:00,38.23,38.24,38.15,38.2,15018.0,37.5226,37.5324,37.4441,37.4931,15018.0
2018-08-16 12:45:00,38.21,38.33,38.21,38.3,24152.0,37.503,37.6207,37.503,37.5913,24152.0
2018-08-16 12:50:00,38.29,38.34,38.27,38.34,17958.0,37.5815,37.6305,37.5618,37.6305,17958.0
2018-08-16 12:55:00,38.34,38.37,38.31,38.36,20027.0,37.6305,37.66,37.6011,37.6502,20027.0
2018-08-16 13:00:00,38.36,38.46,38.36,38.41,77044.0,37.6502,37.7483,37.6502,37.6993,77044.0
2018-08-16 13:05:00,38.4,38.4,38.34,38.38,34737.0,37.6894,37.6894,37.6305,37.6698,34737.0
2018-08-16 13:10:00,38.38,38.42,38.37,38.4,25042.0,37.6698,37.7091,37.66,37.6894,25042.0
2018-08-16 13:15:00,38.41,38.42,38.38,38.39,16779.0,37.6993,37.7091,37.6698,37.6796,16779.0
2018-08-16 13:20:00,38.38,38.43,38.38,38.43,22748.0,37.6698,37.7189,37.6698,37.7189,22748.0
2018-08-16 13:25:00,38.43,38.44,38.37,38.37,33534.0,37.7189,37.7287,37.66,37.66,33534.0
2018-08-16 13:30:00,38.37,38.39,38.33,38.34,13919.0,37.66,37.6796,37.6207,37.6305,13919.0
2018-08-16 13:35:00,38.33,38.39,38.32,38.39,17385.0,37.6207,37.6796,37.6109,37.6796,17385.0
2018-08-16 13:40:00,38.38,38.39,38.36,38.39,19183.0,37.6698,37.6796,37.6502,37.6796,19183.0
2018-08-16 13:45:00,38.38,38.4,38.26,38.26,23934.0,37.6698,37.6894,37.552,37.552,23934.0
2018-08-16 13:50:00,38.27,38.27,38.24,38.26,21514.0,37.5618,37.5618,37.5324,37.552,21514.0
2018-08-16 13:55:00,38.26,38.29,38.25,38.29,17608.0,37.552,37.5815,37.5422,37.5815,17608.0
2018-08-16 14:00:00,38.29,38.37,38.25,38.37,34935.0,37.5815,37.66,37.5422,37.66,34935.0
2018-08-16 14:05:00,38.37,38.38,38.33,38.34,10685.0,37.66,37.6698,37.6207,37.6305,10685.0
2018-08-16 14:10:00,38.34,38.39,38.34,38.35,19375.0,37.6305,37.6796,37.6305,37.6404,19375.0
2018-08-16 14:15:00,38.35,38.35,38.29,38.32,30688.0,37.6404,37.6404,37.5815,37.6109,30688.0
2018-08-16 14:20:00,38.31,38.32,38.27,38.27,20987.0,37.6011,37.6109,37.5618,37.5618,20987.0
2018-08-16 14:25:00,38.27,38.3,38.16,38.16,39958.0,37.5618,37.5913,37.4539,37.4539,39958.0
2018-08-16 14:30:00,38.16,38.17,38.12,38.16,30145.0,37.4539,37.4637,37.4146,37.4539,30145.0
2018-08-16 14:35:00,38.16,38.18,38.13,38.13,37102.0,37.4539,37.4735,37.4244,37.4244,37102.0
2018-08-16 14:40:00,38.13,38.16,38.11,38.15,17927.0,37.4244,37.4539,37.4048,37.4441,17927.0
2018-08-16 14:45:00,38.14,38.18,38.11,38.17,15290.0,37.4342,37.4735,37.4048,37.4637,15290.0
2018-08-16 14:50:00,38.16,38.17,38.12,38.16,16352.0,37.4539,37.4637,37.4146,37.4539,16352.0
2018-08-16 14:55:00,38.17,38.18,38.13,38.14,9004.0,37.4637,37.4735,37.4244,37.4342,9004.0
2018-08-16 15:00:00,38.14,38.19,38.13,38.15,31045.0,37.4342,37.4833,37.4244,37.4441,31045.0
2018-08-16 15:05:00,38.15,38.2,38.14,38.16,96774.0,37.4441,37.4931,37.4342,37.4539,96774.0
2018-08-16 15:10:00,38.16,38.21,38.16,38.2,55349.0,37.4539,37.503,37.4539,37.4931,55349.0
2018-08-16 15:15:00,38.2,38.22,38.18,38.18,32553.0,37.4931,37.5128,37.4735,37.4735,32553.0
2018-08-16 15:20:00,38.19,38.19,38.15,38.15,22754.0,37.4833,37.4833,37.4441,37.4441,22754.0
2018-08-16 15:25:00,38.15,38.23,38.14,38.22,26705.0,37.4441,37.5226,37.4342,37.5128,26705.0
2018-08-16 15:30:00,38.21,38.22,38.1,38.12,72139.0,37.503,37.5128,37.395,37.4146,72139.0
2018-08-16 15:35:00,38.12,38.18,38.09,38.18,43909.0,37.4146,37.4735,37.3852,37.4735,43909.0
2018-08-16 15:40:00,38.17,38.18,38.12,38.15,84254.0,37.4637,37.4735,37.4146,37.4441,84254.0
2018-08-16 15:45:00,38.15,38.16,38.07,38.09,192771.0,37.4441,37.4539,37.3655,37.3852,192771.0
2018-08-16 15:50:00,38.08,38.09,38.01,38.08,164144.0,37.3754,37.3852,37.3067,37.3754,164144.0
2018-08-16 15:55:00,38.08,38.2,38.06,38.17,605332.0,37.3754,37.4931,37.3557,37.4637,605332.0
2018-08-17 09:30:00,37.99,38.17,37.9,38.06,237982.0,37.287,37.4637,37.1987,37.3557,237982.0
2018-08-17 09:35:00,38.07,38.13,38.01,38.05,69985.0,37.3655,37.4244,37.3067,37.3459,69985.0
2018-08-17 09:40:00,38.05,38.16,38.03,38.06,84194.0,37.3459,37.4539,37.3263,37.3557,84194.0
2018-08-17 09:45:00,38.06,38.06,37.9,37.93,257136.0,37.3557,37.3557,37.1987,37.2281,257136.0
2018-08-17 09:50:00,37.93,38.08,37.88,38.0,91819.0,37.2281,37.3754,37.1791,37.2968,91819.0
2018-08-17 09:55:00,37.99,38.14,37.95,38.05,92001.0,37.287,37.4342,37.2478,37.3459,92001.0
2018-08-17 10:00:00,38.05,38.2,38.01,38.2,76470.0,37.3459,37.4931,37.3067,37.4931,76470.0
2018-08-17 10:05:00,38.2,38.21,38.05,38.1,151672.0,37.4931,37.503,37.3459,37.395,151672.0
2018-08-17 10:10:00,38.11,38.12,37.9,37.92,77045.0,37.4048,37.4146,37.1987,37.2183,77045.0
2018-08-17 10:15:00,37.91,37.96,37.86,37.88,39892.0,37.2085,37.2576,37.1594,37.1791,39892.0
2018-08-17 10:20:00,37.89,37.99,37.88,37.97,112755.0,37.1889,37.287,37.1791,37.2674,112755.0
2018-08-17 10:25:00,37.96,37.99,37.89,37.9,162270.0,37.2576,37.287,37.1889,37.1987,162270.0
2018-08-17 10:30:00,37.89,37.9,37.82,37.9,51310.0,37.1889,37.1987,37.1202,37.1987,51310.0
2018-08-17 10:35:00,37.9,37.93,37.87,37.88,53239.0,37.1987,37.2281,37.1692,37.1791,53239.0
2018-08-17 10:40:00,37.88,37.89,37.8,37.84,42661.0,37.1791,37.1889,37.1005,37.1398,42661.0
2018-08-17 10:45:00,37.83,37.88,37.82,37.88,16910.0,37.13,37.1791,37.1202,37.1791,16910.0
2018-08-17 10:50:00,37.88,37.91,37.85,37.87,124730.0,37.1791,37.2085,37.1496,37.1692,124730.0
2018-08-17 10:55:00,37.88,37.93,37.87,37.89,30195.0,37.1791,37.2281,37.1692,37.1889,30195.0
2018-08-17 11:00:00,37.9,37.9,37.85,37.9,44417.0,37.1987,37.1987,37.1496,37.1987,44417.0
2018-08-17 11:05:00,37.9,37.91,37.87,37.88,21625.0,37.1987,37.2085,37.1692,37.1791,21625.0
2018-08-17 11:10:00,37.88,37.88,37.82,37.84,125891.0,37.1791,37.1791,37.1202,37.1398,125891.0
2018-08-17 11:15:00,37.84,37.85,37.79,37.79,35232.0,37.1398,37.1496,37.0907,37.0907,35232.0
2018-08-17 11:20:00,37.79,37.82,37.77,37.81,21607.0,37.0907,37.1202,37.0711,37.1104,21607.0
2018-08-17 11:25:00,37.81,37.83,37.8,37.81,19978.0,37.1104,37.13,37.1005,37.1104,19978.0
2018-08-17 11:30:00,37.8,37.81,37.72,37.76,42925.0,37.1005,37.1104,37.022,37.0613,42925.0
2018-08-17 11:35:00,37.76,37.76,37.73,37.74,16771.0,37.0613,37.0613,37.0318,37.0416,16771.0
2018-08-17 11:40:00,37.74,37.79,37.74,37.79,13364.0,37.0416,37.0907,37.0416,37.0907,13364.0
2018-08-17 11:45:00,37.78,37.87,37.78,37.86,37509.0,37.0809,37.1692,37.0809,37.1594,37509.0
2018-08-17 11:50:00,37.87,37.87,37.83,37.86,64091.0,37.1692,37.1692,37.13,37.1594,64091.0
2018-08-17 11:55:00,37.86,37.97,37.85,37.96,59700.0,37.1594,37.2674,37.1496,37.2576,59700.0
2018-08-17 12:00:00,37.96,38.07,37.95,38.01,90134.0,37.2576,37.3655,37.2478,37.3067,90134.0
2018-08-17 12:05:00,38.01,38.02,37.95,37.96,23890.0,37.3067,37.3165,37.2478,37.2576,23890.0
2018-08-17 12:10:00,37.95,38.0,37.9,37.9,25573.0,37.2478,37.2968,37.1987,37.1987,25573.0
2018-08-17 12:15:00,37.9,37.96,37.9,37.91,17125.0,37.1987,37.2576,37.1987,37.2085,17125.0
2018-08-17 12:20:00,37.92,37.97,37.9,37.96,78136.0,37.2183,37.2674,37.1987,37.2576,78136.0
2018-08-17 12:25:00,37.95,37.96,37.91,37.91,10911.0,37.2478,37.2576,37.2085,37.2085,10911.0
2018-08-17 12:30:00,37.92,37.93,37.86,37.89,14313.0,37.2183,37.2281,37.1594,37.1889,14313.0
2018-08-17 12:35:00,37.89,37.89,37.81,37.81,19896.0,37.1889,37.1889,37.1104,37.1104,19896.0
2018-08-17 12:40:00,37.81,37.91,37.81,37.9,21317.0,37.1104,37.2085,37.1104,37.1987,21317.0
2018-08-17 12:45:00,37.9,37.95,37.9,37.95,10897.0,37.1987,37.2478,37.1987,37.2478,10897.0
2018-08-17 12:50:00,37.95,37.98,37.92,37.92,24144.0,37.2478,37.2772,37.2183,37.2183,24144.0
2018-08-17 12:55:00,37.92,37.97,37.91,37.95,38222.0,37.2183,37.2674,37.2085,37.2478,38222.0
2018-08-17 13:00:00,37.95,37.97,37.94,37.95,22991.0,37.2478,37.2674,37.2379,37.2478,22991.0
2018-08-17 13:05:00,37.95,38.01,37.94,37.95,47750.0,37.2478,37.3067,37.2379,37.2478,47750.0
2018-08-17 13:10:00,37.95,38.01,37.94,37.97,38987.0,37.2478,37.3067,37.2379,37.2674,38987.0
2018-08-17 13:15:00,37.97,37.98,37.95,37.98,17343.0,37.2674,37.2772,37.2478,37.2772,17343.0
2018-08-17 13:20:00,37.97,38.0,37.96,37.98,39134.0,37.2674,37.2968,37.2576,37.2772,39134.0
2018-08-17 13:25:00,37.98,37.99,37.92,37.93,17799.0,37.2772,37.287,37.2183,37.2281,17799.0
2018-08-17 13:30:00,37.92,37.93,37.86,37.89,23161.0,37.2183,37.2281,37.1594,37.1889,23161.0
2018-08-17 13:35:00,37.89,37.89,37.86,37.88,9821.0,37.1889,37.1889,37.1594,37.1791,9821.0
2018-08-17 13:40:00,37.89,37.9,37.83,37.83,17135.0,37.1889,37.1987,37.13,37.13,17135.0
2018-08-17 13:45:00,37.84,37.85,37.82,37.82,13575.0,37.1398,37.1496,37.1202,37.1202,13575.0
2018-08-17 13:50:00,37.82,37.84,37.81,37.81,41819.0,37.1202,37.1398,37.1104,37.1104,41819.0
2018-08-17 13:55:00,37.82,37.88,37.8,37.88,154708.0,37.1202,37.1791,37.1005,37.1791,154708.0
2018-08-17 14:00:00,37.89,38.06,37.88,38.06,48012.0,37.1889,37.3557,37.1791,37.3557,48012.0
2018-08-17 14:05:00,38.06,38.16,38.05,38.05,65303.0,37.3557,37.4539,37.3459,37.3459,65303.0
2018-08-17 14:10:00,38.04,38.08,38.03,38.08,20866.0,37.3361,37.3754,37.3263,37.3754,20866.0
2018-08-17 14:15:00,38.08,38.12,38.03,38.05,76345.0,37.3754,37.4146,37.3263,37.3459,76345.0
2018-08-17 14:20:00,38.05,38.09,38.02,38.04,42162.0,37.3459,37.3852,37.3165,37.3361,42162.0
2018-08-17 14:25:00,38.04,38.09,38.01,38.05,37729.0,37.3361,37.3852,37.3067,37.3459,37729.0
2018-08-17 14:30:00,38.05,38.07,38.04,38.05,21577.0,37.3459,37.3655,37.3361,37.3459,21577.0
2018-08-17 14:35:00,38.05,38.06,37.99,38.01,32808.0,37.3459,37.3557,37.287,37.3067,32808.0
2018-08-17 14:40:00,38.01,38.09,38.01,38.05,26277.0,37.3067,37.3852,37.3067,37.3459,26277.0
2018-08-17 14:45:00,38.06,38.06,38.02,38.02,26816.0,37.3557,37.3557,37.3165,37.3165,26816.0
2018-08-17 14:50:00,38.02,38.07,38.01,38.05,35161.0,37.3165,37.3655,37.3067,37.3459,35161.0
2018-08-17 14:55:00,38.05,38.1,38.05,38.05,43269.0,37.3459,37.395,37.3459,37.3459,43269.0
2018-08-17 15:00:00,38.05,38.07,38.02,38.03,27247.0,37.3459,37.3655,37.3165,37.3263,27247.0
2018-08-17 15:05:00,38.02,38.05,37.97,38.02,264991.0,37.3165,37.3459,37.2674,37.3165,264991.0
2018-08-17 15:10:00,38.02,38.03,37.96,37.97,46390.0,37.3165,37.3263,37.2576,37.2674,46390.0
2018-08-17 15:15:00,37.97,38.01,37.96,38.0,33784.0,37.2674,37.3067,37.2576,37.2968,33784.0
2018-08-17 15:20:00,38.0,38.01,37.99,38.0,25536.0,37.2968,37.3067,37.287,37.2968,25536.0
2018-08-17 15:25:00,38.0,38.02,37.99,38.0,36683.0,37.2968,37.3165,37.287,37.2968,36683.0
2018-08-17 15:30:00,38.0,38.02,37.98,38.0,44377.0,37.2968,37.3165,37.2772,37.2968,44377.0
2018-08-17 15:35:00,38.01,38.04,37.98,37.98,48715.0,37.3067,37.3361,37.2772,37.2772,48715.0
2018-08-17 15:40:00,37.99,38.02,37.95,37.95,89506.0,37.287,37.3165,37.2478,37.2478,89506.0
2018-08-17 15:45:00,37.95,37.99,37.91,37.94,131081.0,37.2478,37.287,37.2085,37.2379,131081.0
2018-08-17 15:50:00,37.93,37.94,37.81,37.81,210798.0,37.2281,37.2379,37.1104,37.1104,210798.0
2018-08-17 15:55:00,37.82,37.86,37.77,37.78,525844.0,37.1202,37.1594,37.0711,37.0809,525844.0
2018-08-20 09:30:00,38.04,38.57,37.99,38.5,187643.0,37.3361,37.8563,37.287,37.7876,187643.0
2018-08-20 09:35:00,38.52,38.7,38.45,38.58,170438.0,37.8072,37.9839,37.7385,37.8661,170438.0
2018-08-20 09:40:00,38.59,38.67,38.51,38.55,125053.0,37.8759,37.9544,37.7974,37.8367,125053.0
2018-08-20 09:45:00,38.55,38.55,38.4,38.41,73768.0,37.8367,37.8367,37.6894,37.6993,73768.0
2018-08-20 09:50:00,38.41,38.49,38.4,38.47,39699.0,37.6993,37.7778,37.6894,37.7581,39699.0
2018-08-20 09:55:00,38.47,38.51,38.42,38.47,44165.0,37.7581,37.7974,37.7091,37.7581,44165.0
2018-08-20 10:00:00,38.48,38.49,38.38,38.43,29374.0,37.768,37.7778,37.6698,37.7189,29374.0
2018-08-20 10:05:00,38.44,38.45,38.29,38.29,44927.0,37.7287,37.7385,37.5815,37.5815,44927.0
2018-08-20 10:10:00,38.29,38.35,38.26,38.33,39808.0,37.5815,37.6404,37.552,37.6207,39808.0
2018-08-20 10:15:00,38.33,38.33,38.22,38.27,33581.0,37.6207,37.6207,37.5128,37.5618,33581.0
2018-08-20 10:20:00,38.25,38.34,38.25,38.33,32317.0,37.5422,37.6305,37.5422,37.6207,32317.0
2018-08-20 10:25:00,38.34,38.5,38.34,38.47,67569.0,37.6305,37.7876,37.6305,37.7581,67569.0
2018-08-20 10:30:00,38.47,38.48,38.38,38.43,37077.0,37.7581,37.768,37.6698,37.7189,37077.0
2018-08-20 10:35:00,38.44,38.5,38.42,38.48,57592.0,37.7287,37.7876,37.7091,37.768,57592.0
2018-08-20 10:40:00,38.48,38.51,38.4,38.43,80219.0,37.768,37.7974,37.6894,37.7189,80219.0
2018-08-20 10:45:00,38.43,38.44,38.38,38.38,52896.0,37.7189,37.7287,37.6698,37.6698,52896.0
2018-08-20 10:50:00,38.39,38.46,38.36,38.42,63273.0,37.6796,37.7483,37.6502,37.7091,63273.0
2018-08-20 10:55:00,38.41,38.42,38.33,38.35,44690.0,37.6993,37.7091,37.6207,37.6404,44690.0
2018-08-20 11:00:00,38.35,38.41,38.31,38.4,27252.0,37.6404,37.6993,37.6011,37.6894,27252.0
2018-08-20 11:05:00,38.4,38.41,38.28,38.37,32093.0,37.6894,37.6993,37.5717,37.66,32093.0
2018-08-20 11:10:00,38.37,38.4,38.35,38.39,43188.0,37.66,37.6894,37.6404,37.6796,43188.0
2018-08-20 11:15:00,38.39,38.39,38.35,38.39,39243.0,37.6796,37.6796,37.6404,37.6796,39243.0
2018-08-20 11:20:00,38.39,38.54,38.37,38.54,284686.0,37.6796,37.8268,37.66,37.8268,284686.0
2018-08-20 11:25:00,38.54,38.95,38.53,38.92,234722.0,37.8268,38.2293,37.817,38.1998,234722.0
2018-08-20 11:30:00,38.94,39.13,38.91,39.07,371769.0,38.2194,38.4059,38.19,38.347,371769.0
2018-08-20 11:35:00,39.06,39.18,39.0,39.18,184472.0,38.3372,38.455,38.2783,38.455,184472.0
2018-08-20 11:40:00,39.18,39.22,39.14,39.18,94081.0,38.455,38.4943,38.4157,38.455,94081.0
2018-08-20 11:45:00,39.18,39.28,39.14,39.22,108033.0,38.455,38.5532,38.4157,38.4943,108033.0
2018-08-20 11:50:00,39.22,39.24,39.16,39.22,53334.0,38.4943,38.5139,38.4354,38.4943,53334.0
2018-08-20 11:55:00,39.21,39.48,39.21,39.46,203900.0,38.4844,38.7495,38.4844,38.7298,203900.0
2018-08-20 12:00:00,39.46,39.55,39.45,39.52,351304.0,38.7298,38.8182,38.72,38.7887,351304.0
2018-08-20 12:05:00,39.52,39.56,39.41,39.43,140670.0,38.7887,38.828,38.6807,38.7004,140670.0
2018-08-20 12:10:00,39.43,39.5,39.38,39.41,90936.0,38.7004,38.7691,38.6513,38.6807,90936.0
2018-08-20 12:15:00,39.42,39.5,39.39,39.4,85599.0,38.6906,38.7691,38.6611,38.6709,85599.0
2018-08-20 12:20:00,39.39,39.46,39.36,39.41,60675.0,38.6611,38.7298,38.6317,38.6807,60675.0
2018-08-20 12:25:00,39.4,39.43,39.33,39.4,46700.0,38.6709,38.7004,38.6022,38.6709,46700.0
2018-08-20 12:30:00,39.4,39.42,39.32,39.4,45958.0,38.6709,38.6906,38.5924,38.6709,45958.0
2018-08-20 12:35:00,39.41,39.43,39.36,39.42,61655.0,38.6807,38.7004,38.6317,38.6906,61655.0
2018-08-20 12:40:00,39.42,39.48,39.39,39.47,67180.0,38.6906,38.7495,38.6611,38.7396,67180.0
2018-08-20 12:45:00,39.47,39.53,39.47,39.51,99794.0,38.7396,38.7985,38.7396,38.7789,99794.0
2018-08-20 12:50:00,39.51,39.55,39.46,39.54,44599.0,38.7789,38.8182,38.7298,38.8083,44599.0
2018-08-20 12:55:00,39.55,39.58,39.44,39.53,51658.0,38.8182,38.8476,38.7102,38.7985,51658.0
2018-08-20 13:00:00,39.53,39.67,39.51,39.66,234844.0,38.7985,38.9359,38.7789,38.9261,234844.0
2018-08-20 13:05:00,39.67,39.74,39.66,39.71,96466.0,38.9359,39.0046,38.9261,38.9752,96466.0
2018-08-20 13:10:00,39.72,39.82,39.69,39.79,129475.0,38.985,39.0832,38.9556,39.0537,129475.0
2018-08-20 13:15:00,39.78,39.78,39.67,39.71,67577.0,39.0439,39.0439,38.9359,38.9752,67577.0
2018-08-20 13:20:00,39.72,39.72,39.64,39.69,78371.0,38.985,38.985,38.9065,38.9556,78371.0
2018-08-20 13:25:00,39.7,39.73,39.69,39.73,61092.0,38.9654,38.9948,38.9556,38.9948,61092.0
2018-08-20 13:30:00,39.73,39.73,39.64,39.7,56335.0,38.9948,38.9948,38.9065,38.9654,56335.0
2018-08-20 13:35:00,39.7,39.77,39.67,39.75,113521.0,38.9654,39.0341,38.9359,39.0145,113521.0
2018-08-20 13:40:00,39.76,39.79,39.7,39.77,56053.0,39.0243,39.0537,38.9654,39.0341,56053.0
2018-08-20 13:45:00,39.77,39.81,39.75,39.79,64605.0,39.0341,39.0733,39.0145,39.0537,64605.0
2018-08-20 13:50:00,39.8,39.8,39.74,39.77,57626.0,39.0635,39.0635,39.0046,39.0341,57626.0
2018-08-20 13:55:00,39.76,39.78,39.68,39.74,148196.0,39.0243,39.0439,38.9457,39.0046,148196.0
2018-08-20 14:00:00,39.73,39.79,39.72,39.74,56882.0,38.9948,39.0537,38.985,39.0046,56882.0
2018-08-20 14:05:00,39.74,39.78,39.7,39.73,59387.0,39.0046,39.0439,38.9654,38.9948,59387.0
2018-08-20 14:10:00,39.73,39.77,39.7,39.75,31109.0,38.9948,39.0341,38.9654,39.0145,31109.0
2018-08-20 14:15:00,39.76,39.84,39.74,39.77,142845.0,39.0243,39.1028,39.0046,39.0341,142845.0
2018-08-20 14:20:00,39.77,39.8,39.73,39.73,43461.0,39.0341,39.0635,38.9948,38.9948,43461.0
2018-08-20 14:25:00,39.72,39.74,39.68,39.73,42009.0,38.985,39.0046,38.9457,38.9948,42009.0
2018-08-20 14:30:00,39.73,39.73,39.58,39.62,71582.0,38.9948,38.9948,38.8476,38.8869,71582.0
2018-08-20 14:35:00,39.62,39.63,39.55,39.57,51253.0,38.8869,38.8967,38.8182,38.8378,51253.0
2018-08-20 14:40:00,39.56,39.56,39.49,39.52,69078.0,38.828,38.828,38.7593,38.7887,69078.0
2018-08-20 14:45:00,39.52,39.59,39.5,39.58,44882.0,38.7887,38.8574,38.7691,38.8476,44882.0
2018-08-20 14:50:00,39.59,39.68,39.57,39.68,49004.0,38.8574,38.9457,38.8378,38.9457,49004.0
2018-08-20 14:55:00,39.66,39.66,39.59,39.62,41579.0,38.9261,38.9261,38.8574,38.8869,41579.0
2018-08-20 15:00:00,39.62,39.71,39.61,39.66,61423.0,38.8869,38.9752,38.877,38.9261,61423.0
2018-08-20 15:05:00,39.67,39.71,39.65,39.71,39902.0,38.9359,38.9752,38.9163,38.9752,39902.0
2018-08-20 15:10:00,39.71,39.72,39.67,39.7,47371.0,38.9752,38.985,38.9359,38.9654,47371.0
2018-08-20 15:15:00,39.7,39.72,39.68,39.72,64836.0,38.9654,38.985,38.9457,38.985,64836.0
2018-08-20 15:20:00,39.71,39.77,39.71,39.73,73214.0,38.9752,39.0341,38.9752,38.9948,73214.0
2018-08-20 15:25:00,39.73,39.83,39.71,39.8,100750.0,38.9948,39.093,38.9752,39.0635,100750.0
2018-08-20 15:30:00,39.8,39.92,39.79,39.91,214718.0,39.0635,39.1813,39.0537,39.1715,214718.0
2018-08-20 15:35:00,39.92,40.1,39.9,40.09,405279.0,39.1813,39.358,39.1617,39.3482,405279.0
2018-08-20 15:40:00,40.09,40.09,39.95,39.98,126727.0,39.3482,39.3482,39.2108,39.2402,126727.0
2018-08-20 15:45:00,39.97,40.03,39.95,39.99,255456.0,39.2304,39.2893,39.2108,39.25,255456.0
2018-08-20 15:50:00,39.99,40.0,39.82,39.97,329583.0,39.25,39.2598,39.0832,39.2304,329583.0
2018-08-20 15:55:00,39.98,40.04,39.89,39.99,546902.0,39.2402,39.2991,39.1519,39.25,546902.0
2018-08-21 09:30:00,39.98,39.99,39.84,39.96,139933.0,39.2402,39.25,39.1028,39.2206,139933.0
2018-08-21 09:35:00,39.99,40.6,39.99,40.5,306688.0,39.25,39.8487,39.25,39.7506,306688.0
2018-08-21 09:40:00,40.5,40.51,40.2,40.45,99685.0,39.7506,39.7604,39.4561,39.7015,99685.0
2018-08-21 09:45:00,40.45,40.47,40.27,40.31,106628.0,39.7015,39.7211,39.5248,39.5641,106628.0
2018-08-21 09:50:00,40.32,40.38,40.26,40.38,38142.0,39.5739,39.6328,39.515,39.6328,38142.0
2018-08-21 09:55:00,40.36,40.46,40.32,40.41,87930.0,39.6132,39.7113,39.5739,39.6622,87930.0
2018-08-21 10:00:00,40.43,40.43,40.17,40.18,82323.0,39.6819,39.6819,39.4267,39.4365,82323.0
2018-08-21 10:05:00,40.16,40.22,40.11,40.15,57390.0,39.4169,39.4758,39.3678,39.4071,57390.0
2018-08-21 10:10:00,40.13,40.19,40.11,40.17,34576.0,39.3874,39.4463,39.3678,39.4267,34576.0
2018-08-21 10:15:00,40.17,40.29,40.15,40.21,39279.0,39.4267,39.5445,39.4071,39.4659,39279.0
2018-08-21 10:20:00,40.2,40.27,40.15,40.26,31298.0,39.4561,39.5248,39.4071,39.515,31298.0
2018-08-21 10:25:00,40.26,40.36,40.26,40.28,83314.0,39.515,39.6132,39.515,39.5346,83314.0
2018-08-21 10:30:00,40.28,40.3,40.21,40.29,46048.0,39.5346,39.5543,39.4659,39.5445,46048.0
2018-08-21 10:35:00,40.28,40.33,40.25,40.27,31296.0,39.5346,39.5837,39.5052,39.5248,31296.0
2018-08-21 10:40:00,40.27,40.31,40.26,40.27,30229.0,39.5248,39.5641,39.515,39.5248,30229.0
2018-08-21 10:45:00,40.28,40.29,40.13,40.15,51917.0,39.5346,39.5445,39.3874,39.4071,51917.0
2018-08-21 10:50:00,40.15,40.28,40.14,40.21,74184.0,39.4071,39.5346,39.3972,39.4659,74184.0
2018-08-21 10:55:00,40.2,40.23,40.19,40.19,27329.0,39.4561,39.4856,39.4463,39.4463,27329.0
2018-08-21 11:00:00,40.18,40.2,40.12,40.13,50936.0,39.4365,39.4561,39.3776,39.3874,50936.0
2018-08-21 11:05:00,40.12,40.15,40.04,40.05,63382.0,39.3776,39.4071,39.2991,39.3089,63382.0
2018-08-21 11:10:00,40.05,40.12,40.02,40.11,53891.0,39.3089,39.3776,39.2795,39.3678,53891.0
2018-08-21 11:15:00,40.11,40.12,40.06,40.09,32868.0,39.3678,39.3776,39.3187,39.3482,32868.0
2018-08-21 11:20:00,40.09,40.09,40.03,40.05,38254.0,39.3482,39.3482,39.2893,39.3089,38254.0
2018-08-21 11:25:00,40.04,40.09,40.03,40.07,51207.0,39.2991,39.3482,39.2893,39.3285,51207.0
2018-08-21 11:30:00,40.08,40.14,40.04,40.12,48788.0,39.3383,39.3972,39.2991,39.3776,48788.0
2018-08-21 11:35:00,40.12,40.31,40.12,40.28,37091.0,39.3776,39.5641,39.3776,39.5346,37091.0
2018-08-21 11:40:00,40.29,40.36,40.26,40.35,31528.0,39.5445,39.6132,39.515,39.6034,31528.0
2018-08-21 11:45:00,40.36,40.37,40.31,40.37,125047.0,39.6132,39.623,39.5641,39.623,125047.0
2018-08-21 11:50:00,40.36,40.38,40.27,40.32,173115.0,39.6132,39.6328,39.5248,39.5739,173115.0
2018-08-21 11:55:00,40.33,40.48,40.32,40.48,61620.0,39.5837,39.7309,39.5739,39.7309,61620.0
2018-08-21 12:00:00,40.47,40.48,40.34,40.34,63675.0,39.7211,39.7309,39.5935,39.5935,63675.0
2018-08-21 12:05:00,40.33,40.35,40.3,40.34,34356.0,39.5837,39.6034,39.5543,39.5935,34356.0
2018-08-21 12:10:00,40.35,40.36,40.28,40.3,34241.0,39.6034,39.6132,39.5346,39.5543,34241.0
2018-08-21 12:15:00,40.29,40.32,40.27,40.29,34030.0,39.5445,39.5739,39.5248,39.5445,34030.0
2018-08-21 12:20:00,40.29,40.3,40.24,40.27,25328.0,39.5445,39.5543,39.4954,39.5248,25328.0
2018-08-21 12:25:00,40.27,40.39,40.26,40.38,40448.0,39.5248,39.6426,39.515,39.6328,40448.0
2018-08-21 12:30:00,40.37,40.39,40.35,40.35,71846.0,39.623,39.6426,39.6034,39.6034,71846.0
2018-08-21 12:35:00,40.35,40.36,40.29,40.3,25068.0,39.6034,39.6132,39.5445,39.5543,25068.0
2018-08-21 12:40:00,40.29,40.32,40.28,40.31,17601.0,39.5445,39.5739,39.5346,39.5641,17601.0
2018-08-21 12:45:00,40.31,40.34,40.29,40.31,23675.0,39.5641,39.5935,39.5445,39.5641,23675.0
2018-08-21 12:50:00,40.31,40.34,40.3,40.33,23942.0,39.5641,39.5935,39.5543,39.5837,23942.0
2018-08-21 12:55:00,40.32,40.34,40.26,40.27,30172.0,39.5739,39.5935,39.515,39.5248,30172.0
2018-08-21 13:00:00,40.25,40.32,40.24,40.31,42586.0,39.5052,39.5739,39.4954,39.5641,42586.0
2018-08-21 13:05:00,40.3,40.33,40.28,40.3,29745.0,39.5543,39.5837,39.5346,39.5543,29745.0
2018-08-21 13:10:00,40.3,40.33,40.27,40.32,32734.0,39.5543,39.5837,39.5248,39.5739,32734.0
2018-08-21 13:15:00,40.32,40.33,40.25,40.27,22784.0,39.5739,39.5837,39.5052,39.5248,22784.0
2018-08-21 13:20:00,40.26,40.57,40.24,40.54,357511.0,39.515,39.8193,39.4954,39.7898,357511.0
2018-08-21 13:25:00,40.54,40.54,40.38,40.41,36587.0,39.7898,39.7898,39.6328,39.6622,36587.0
2018-08-21 13:30:00,40.42,40.53,40.4,40.5,71468.0,39.6721,39.78,39.6524,39.7506,71468.0
2018-08-21 13:35:00,40.51,40.54,40.47,40.52,82641.0,39.7604,39.7898,39.7211,39.7702,82641.0
2018-08-21 13:40:00,40.52,40.55,40.48,40.5,49879.0,39.7702,39.7997,39.7309,39.7506,49879.0
2018-08-21 13:45:00,40.48,40.49,40.41,40.45,26177.0,39.7309,39.7408,39.6622,39.7015,26177.0
2018-08-21 13:50:00,40.46,40.55,40.44,40.54,40904.0,39.7113,39.7997,39.6917,39.7898,40904.0
2018-08-21 13:55:00,40.56,40.64,40.55,40.64,110743.0,39.8095,39.888,39.7997,39.888,110743.0
2018-08-21 14:00:00,40.64,40.64,40.53,40.55,77623.0,39.888,39.888,39.78,39.7997,77623.0
2018-08-21 14:05:00,40.54,40.6,40.54,40.58,45321.0,39.7898,39.8487,39.7898,39.8291,45321.0
2018-08-21 14:10:00,40.58,40.68,40.55,40.68,68027.0,39.8291,39.9272,39.7997,39.9272,68027.0
2018-08-21 14:15:00,40.68,40.71,40.6,40.61,67935.0,39.9272,39.9567,39.8487,39.8585,67935.0
2018-08-21 14:20:00,40.6,40.7,40.6,40.68,51486.0,39.8487,39.9469,39.8487,39.9272,51486.0
2018-08-21 14:25:00,40.68,40.71,40.63,40.67,65615.0,39.9272,39.9567,39.8782,39.9174,65615.0
2018-08-21 14:30:00,40.66,40.66,40.55,40.57,49402.0,39.9076,39.9076,39.7997,39.8193,49402.0
2018-08-21 14:35:00,40.56,40.57,40.5,40.52,59909.0,39.8095,39.8193,39.7506,39.7702,59909.0
2018-08-21 14:40:00,40.53,40.57,40.5,40.52,63417.0,39.78,39.8193,39.7506,39.7702,63417.0
2018-08-21 14:45:00,40.51,40.58,40.5,40.51,47222.0,39.7604,39.8291,39.7506,39.7604,47222.0
2018-08-21 14:50:00,40.51,40.51,40.36,40.39,55273.0,39.7604,39.7604,39.6132,39.6426,55273.0
2018-08-21 14:55:00,40.39,40.41,40.38,40.41,32645.0,39.6426,39.6622,39.6328,39.6622,32645.0
2018-08-21 15:00:00,40.4,40.43,40.36,40.43,36150.0,39.6524,39.6819,39.6132,39.6819,36150.0
2018-08-21 15:05:00,40.43,40.48,40.41,40.47,39788.0,39.6819,39.7309,39.6622,39.7211,39788.0
2018-08-21 15:10:00,40.46,40.5,40.46,40.46,45559.0,39.7113,39.7506,39.7113,39.7113,45559.0
2018-08-21 15:15:00,40.45,40.46,40.41,40.41,30664.0,39.7015,39.7113,39.6622,39.6622,30664.0
2018-08-21 15:20:00,40.41,40.43,40.39,40.41,71631.0,39.6622,39.6819,39.6426,39.6622,71631.0
2018-08-21 15:25:00,40.42,40.44,40.38,40.43,46855.0,39.6721,39.6917,39.6328,39.6819,46855.0
2018-08-21 15:30:00,40.43,40.48,40.41,40.41,61740.0,39.6819,39.7309,39.6622,39.6622,61740.0
2018-08-21 15:35:00,40.41,40.48,40.41,40.43,48497.0,39.6622,39.7309,39.6622,39.6819,48497.0
2018-08-21 15:40:00,40.42,40.49,40.4,40.48,113658.0,39.6721,39.7408,39.6524,39.7309,113658.0
2018-08-21 15:45:00,40.48,40.49,40.41,40.42,160713.0,39.7309,39.7408,39.6622,39.6721,160713.0
2018-08-21 15:50:00,40.42,40.42,40.28,40.3,163959.0,39.6721,39.6721,39.5346,39.5543,163959.0
2018-08-21 15:55:00,40.3,40.37,40.3,40.31,362201.0,39.5543,39.623,39.5543,39.5641,362201.0
2018-08-22 09:30:00,40.08,40.19,39.77,39.81,164502.0,39.3383,39.4463,39.0341,39.0733,164502.0
2018-08-22 09:35:00,39.85,39.88,39.64,39.72,71500.0,39.1126,39.142,38.9065,38.985,71500.0
2018-08-22 09:40:00,39.72,39.84,39.7,39.79,52465.0,38.985,39.1028,38.9654,39.0537,52465.0
2018-08-22 09:45:00,39.79,39.81,39.59,39.68,97958.0,39.0537,39.0733,38.8574,38.9457,97958.0
2018-08-22 09:50:00,39.69,39.7,39.53,39.55,83699.0,38.9556,38.9654,38.7985,38.8182,83699.0
2018-08-22 09:55:00,39.56,39.78,39.55,39.68,71465.0,38.828,39.0439,38.8182,38.9457,71465.0
2018-08-22 10:00:00,39.66,39.8,39.65,39.72,87854.0,38.9261,39.0635,38.9163,38.985,87854.0
2018-08-22 10:05:00,39.72,39.73,39.62,39.66,113602.0,38.985,38.9948,38.8869,38.9261,113602.0
2018-08-22 10:10:00,39.66,39.72,39.62,39.66,44251.0,38.9261,38.985,38.8869,38.9261,44251.0
2018-08-22 10:15:00,39.67,39.7,39.62,39.7,67806.0,38.9359,38.9654,38.8869,38.9654,67806.0
2018-08-22 10:20:00,39.7,39.75,39.61,39.61,38269.0,38.9654,39.0145,38.877,38.877,38269.0
2018-08-22 10:25:00,39.6,39.6,39.32,39.33,103185.0,38.8672,38.8672,38.5924,38.6022,103185.0
2018-08-22 10:30:00,39.33,39.38,39.31,39.37,133263.0,38.6022,38.6513,38.5826,38.6415,133263.0
2018-08-22 10:35:00,39.36,39.54,39.36,39.48,109035.0,38.6317,38.8083,38.6317,38.7495,109035.0
2018-08-22 10:40:00,39.49,39.52,39.46,39.5,48329.0,38.7593,38.7887,38.7298,38.7691,48329.0
2018-08-22 10:45:00,39.5,39.6,39.49,39.54,61777.0,38.7691,38.8672,38.7593,38.8083,61777.0
2018-08-22 10:50:00,39.54,39.58,39.47,39.47,39160.0,38.8083,38.8476,38.7396,38.7396,39160.0
2018-08-22 10:55:00,39.46,39.51,39.43,39.5,38267.0,38.7298,38.7789,38.7004,38.7691,38267.0
2018-08-22 11:00:00,39.51,39.6,39.5,39.6,36387.0,38.7789,38.8672,38.7691,38.8672,36387.0
2018-08-22 11:05:00,39.59,39.63,39.49,39.5,49855.0,38.8574,38.8967,38.7593,38.7691,49855.0
2018-08-22 11:10:00,39.49,39.51,39.46,39.46,39179.0,38.7593,38.7789,38.7298,38.7298,39179.0
2018-08-22 11:15:00,39.46,39.5,39.44,39.47,42118.0,38.7298,38.7691,38.7102,38.7396,42118.0
2018-08-22 11:20:00,39.47,39.52,39.44,39.46,54704.0,38.7396,38.7887,38.7102,38.7298,54704.0
2018-08-22 11:25:00,39.46,39.46,39.39,39.44,49372.0,38.7298,38.7298,38.6611,38.7102,49372.0
2018-08-22 11:30:00,39.45,39.49,39.43,39.49,40892.0,38.72,38.7593,38.7004,38.7593,40892.0
2018-08-22 11:35:00,39.49,39.53,39.44,39.44,74900.0,38.7593,38.7985,38.7102,38.7102,74900.0
2018-08-22 11:40:00,39.44,39.55,39.44,39.52,37399.0,38.7102,38.8182,38.7102,38.7887,37399.0
2018-08-22 11:45:00,39.53,39.54,39.45,39.46,43251.0,38.7985,38.8083,38.72,38.7298,43251.0
2018-08-22 11:50:00,39.45,39.56,39.44,39.52,51040.0,38.72,38.828,38.7102,38.7887,51040.0
2018-08-22 11:55:00,39.53,39.56,39.51,39.54,19389.0,38.7985,38.828,38.7789,38.8083,19389.0
2018-08-22 12:00:00,39.53,39.54,39.48,39.48,14624.0,38.7985,38.8083,38.7495,38.7495,14624.0
2018-08-22 12:05:00,39.48,39.56,39.48,39.55,26800.0,38.7495,38.828,38.7495,38.8182,26800.0
2018-08-22 12:10:00,39.55,39.55,39.51,39.53,16722.0,38.8182,38.8182,38.7789,38.7985,16722.0
2018-08-22 12:15:00,39.53,39.54,39.49,39.51,13608.0,38.7985,38.8083,38.7593,38.7789,13608.0
2018-08-22 12:20:00,39.51,39.51,39.44,39.46,54613.0,38.7789,38.7789,38.7102,38.7298,54613.0
2018-08-22 12:25:00,39.45,39.46,39.42,39.45,53439.0,38.72,38.7298,38.6906,38.72,53439.0
2018-08-22 12:30:00,39.45,39.54,39.45,39.53,55577.0,38.72,38.8083,38.72,38.7985,55577.0
2018-08-22 12:35:00,39.53,39.54,39.49,39.52,31471.0,38.7985,38.8083,38.7593,38.7887,31471.0
2018-08-22 12:40:00,39.53,39.57,39.52,39.57,28044.0,38.7985,38.8378,38.7887,38.8378,28044.0
2018-08-22 12:45:00,39.57,39.58,39.54,39.55,16088.0,38.8378,38.8476,38.8083,38.8182,16088.0
2018-08-22 12:50:00,39.55,39.55,39.49,39.51,95280.0,38.8182,38.8182,38.7593,38.7789,95280.0
2018-08-22 12:55:00,39.5,39.58,39.49,39.57,190237.0,38.7691,38.8476,38.7593,38.8378,190237.0
2018-08-22 13:00:00,39.57,39.58,39.51,39.51,40085.0,38.8378,38.8476,38.7789,38.7789,40085.0
2018-08-22 13:05:00,39.5,39.5,39.44,39.49,31961.0,38.7691,38.7691,38.7102,38.7593,31961.0
2018-08-22 13:10:00,39.48,39.49,39.43,39.46,29189.0,38.7495,38.7593,38.7004,38.7298,29189.0
2018-08-22 13:15:00,39.47,39.48,39.43,39.43,20588.0,38.7396,38.7495,38.7004,38.7004,20588.0
2018-08-22 13:20:00,39.44,39.47,39.41,39.45,35759.0,38.7102,38.7396,38.6807,38.72,35759.0
2018-08-22 13:25:00,39.45,39.45,39.43,39.43,19619.0,38.72,38.72,38.7004,38.7004,19619.0
2018-08-22 13:30:00,39.44,39.44,39.38,39.39,97485.0,38.7102,38.7102,38.6513,38.6611,97485.0
2018-08-22 13:35:00,39.4,39.41,39.38,39.39,33424.0,38.6709,38.6807,38.6513,38.6611,33424.0
2018-08-22 13:40:00,39.4,39.43,39.39,39.43,34398.0,38.6709,38.7004,38.6611,38.7004,34398.0
2018-08-22 13:45:00,39.42,39.43,39.36,39.37,55988.0,38.6906,38.7004,38.6317,38.6415,55988.0
2018-08-22 13:50:00,39.36,39.39,39.33,39.37,37999.0,38.6317,38.6611,38.6022,38.6415,37999.0
2018-08-22 13:55:00,39.36,39.39,39.36,39.38,19681.0,38.6317,38.6611,38.6317,38.6513,19681.0
2018-08-22 14:00:00,39.38,39.46,39.37,39.44,27674.0,38.6513,38.7298,38.6415,38.7102,27674.0
2018-08-22 14:05:00,39.44,39.46,39.42,39.43,40829.0,38.7102,38.7298,38.6906,38.7004,40829.0
2018-08-22 14:10:00,39.43,39.45,39.39,39.4,12795.0,38.7004,38.72,38.6611,38.6709,12795.0
2018-08-22 14:15:00,39.4,39.41,39.31,39.33,28631.0,38.6709,38.6807,38.5826,38.6022,28631.0
2018-08-22 14:20:00,39.32,39.33,39.3,39.32,29314.0,38.5924,38.6022,38.5728,38.5924,29314.0
2018-08-22 14:25:00,39.31,39.38,39.29,39.37,26849.0,38.5826,38.6513,38.563,38.6415,26849.0
2018-08-22 14:30:00,39.36,39.37,39.31,39.31,21742.0,38.6317,38.6415,38.5826,38.5826,21742.0
2018-08-22 14:35:00,39.31,39.32,39.23,39.23,33084.0,38.5826,38.5924,38.5041,38.5041,33084.0
2018-08-22 14:40:00,39.23,39.26,39.16,39.16,60349.0,38.5041,38.5335,38.4354,38.4354,60349.0
2018-08-22 14:45:00,39.16,39.27,39.15,39.25,66772.0,38.4354,38.5433,38.4256,38.5237,66772.0
2018-08-22 14:50:00,39.24,39.31,39.21,39.31,66466.0,38.5139,38.5826,38.4844,38.5826,66466.0
2018-08-22 14:55:00,39.29,39.3,39.22,39.27,50080.0,38.563,38.5728,38.4943,38.5433,50080.0
2018-08-22 15:00:00,39.27,39.33,39.27,39.29,44237.0,38.5433,38.6022,38.5433,38.563,44237.0
2018-08-22 15:05:00,39.29,39.31,39.26,39.3,45456.0,38.563,38.5826,38.5335,38.5728,45456.0
2018-08-22 15:10:00,39.3,39.31,39.27,39.27,44409.0,38.5728,38.5826,38.5433,38.5433,44409.0
2018-08-22 15:15:00,39.27,39.29,39.21,39.24,45100.0,38.5433,38.563,38.4844,38.5139,45100.0
2018-08-22 15:20:00,39.24,39.25,39.19,39.21,49053.0,38.5139,38.5237,38.4648,38.4844,49053.0
2018-08-22 15:25:00,39.2,39.26,39.2,39.26,22903.0,38.4746,38.5335,38.4746,38.5335,22903.0
2018-08-22 15:30:00,39.26,39.39,39.24,39.38,89685.0,38.5335,38.6611,38.5139,38.6513,89685.0
2018-08-22 15:35:00,39.39,39.4,39.3,39.34,65199.0,38.6611,38.6709,38.5728,38.612,65199.0
2018-08-22 15:40:00,39.33,39.35,39.27,39.28,90134.0,38.6022,38.6219,38.5433,38.5532,90134.0
2018-08-22 15:45:00,39.28,39.29,39.17,39.2,203426.0,38.5532,38.563,38.4452,38.4746,203426.0
2018-08-22 15:50:00,39.2,39.25,39.16,39.18,276961.0,38.4746,38.5237,38.4354,38.455,276961.0
2018-08-22 15:55:00,39.18,39.2,39.14,39.18,393047.0,38.455,38.4746,38.4157,38.455,393047.0
2018-08-23 09:30:00,39.19,39.2,38.84,39.1,135035.0,38.4648,38.4746,38.1213,38.3765,135035.0
2018-08-23 09:35:00,39.1,39.14,38.99,39.06,54564.0,38.3765,38.4157,38.2685,38.3372,54564.0
2018-08-23 09:40:00,39.05,39.1,38.91,38.97,93710.0,38.3274,38.3765,38.19,38.2489,93710.0
2018-08-23 09:45:00,38.97,39.04,38.92,38.92,48153.0,38.2489,38.3176,38.1998,38.1998,48153.0
2018-08-23 09:50:00,38.91,39.05,38.87,39.0,74563.0,38.19,38.3274,38.1507,38.2783,74563.0
2018-08-23 09:55:00,39.01,39.07,38.96,39.01,32459.0,38.2881,38.347,38.2391,38.2881,32459.0
2018-08-23 10:00:00,39.02,39.06,38.99,39.01,34067.0,38.298,38.3372,38.2685,38.2881,34067.0
2018-08-23 10:05:00,39.01,39.26,38.99,39.26,91231.0,38.2881,38.5335,38.2685,38.5335,91231.0
2018-08-23 10:10:00,39.27,39.27,39.13,39.13,63166.0,38.5433,38.5433,38.4059,38.4059,63166.0
2018-08-23 10:15:00,39.14,39.27,39.13,39.27,42550.0,38.4157,38.5433,38.4059,38.5433,42550.0
2018-08-23 10:20:00,39.27,39.39,39.25,39.34,44795.0,38.5433,38.6611,38.5237,38.612,44795.0
2018-08-23 10:25:00,39.34,39.37,39.25,39.36,53451.0,38.612,38.6415,38.5237,38.6317,53451.0
2018-08-23 10:30:00,39.35,39.36,39.26,39.26,30538.0,38.6219,38.6317,38.5335,38.5335,30538.0
2018-08-23 10:35:00,39.26,39.3,39.15,39.17,44113.0,38.5335,38.5728,38.4256,38.4452,44113.0
2018-08-23 10:40:00,39.16,39.24,39.16,39.23,30704.0,38.4354,38.5139,38.4354,38.5041,30704.0
2018-08-23 10:45:00,39.24,39.25,39.09,39.11,59942.0,38.5139,38.5237,38.3667,38.3863,59942.0
2018-08-23 10:50:00,39.1,39.18,39.1,39.18,44807.0,38.3765,38.455,38.3765,38.455,44807.0
2018-08-23 10:55:00,39.17,39.2,39.14,39.15,39718.0,38.4452,38.4746,38.4157,38.4256,39718.0
2018-08-23 11:00:00,39.15,39.18,39.13,39.17,36975.0,38.4256,38.455,38.4059,38.4452,36975.0
2018-08-23 11:05:00,39.17,39.23,39.14,39.18,44312.0,38.4452,38.5041,38.4157,38.455,44312.0
2018-08-23 11:10:00,39.17,39.25,39.17,39.23,48301.0,38.4452,38.5237,38.4452,38.5041,48301.0
2018-08-23 11:15:00,39.22,39.22,39.1,39.1,46875.0,38.4943,38.4943,38.3765,38.3765,46875.0
2018-08-23 11:20:00,39.1,39.11,39.04,39.08,56505.0,38.3765,38.3863,38.3176,38.3569,56505.0
2018-08-23 11:25:00,39.07,39.14,39.06,39.1,35782.0,38.347,38.4157,38.3372,38.3765,35782.0
2018-08-23 11:30:00,39.11,39.11,39.05,39.06,17527.0,38.3863,38.3863,38.3274,38.3372,17527.0
2018-08-23 11:35:00,39.05,39.1,39.03,39.07,24486.0,38.3274,38.3765,38.3078,38.347,24486.0
2018-08-23 11:40:00,39.06,39.11,39.03,39.1,19046.0,38.3372,38.3863,38.3078,38.3765,19046.0
2018-08-23 11:45:00,39.1,39.17,39.09,39.14,21449.0,38.3765,38.4452,38.3667,38.4157,21449.0
2018-08-23 11:50:00,39.15,39.18,39.1,39.1,28003.0,38.4256,38.455,38.3765,38.3765,28003.0
2018-08-23 11:55:00,39.1,39.13,39.07,39.08,35010.0,38.3765,38.4059,38.347,38.3569,35010.0
2018-08-23 12:00:00,39.08,39.09,39.04,39.05,29360.0,38.3569,38.3667,38.3176,38.3274,29360.0
2018-08-23 12:05:00,39.04,39.11,39.03,39.08,23749.0,38.3176,38.3863,38.3078,38.3569,23749.0
2018-08-23 12:10:00,39.09,39.12,39.08,39.09,24072.0,38.3667,38.3961,38.3569,38.3667,24072.0
2018-08-23 12:15:00,39.09,39.13,39.09,39.13,16922.0,38.3667,38.4059,38.3667,38.4059,16922.0
2018-08-23 12:20:00,39.13,39.15,39.1,39.14,28349.0,38.4059,38.4256,38.3765,38.4157,28349.0
2018-08-23 12:25:00,39.14,39.15,39.12,39.14,11837.0,38.4157,38.4256,38.3961,38.4157,11837.0
2018-08-23 12:30:00,39.14,39.17,39.14,39.14,20351.0,38.4157,38.4452,38.4157,38.4157,20351.0
2018-08-23 12:35:00,39.14,39.15,39.05,39.05,24898.0,38.4157,38.4256,38.3274,38.3274,24898.0
2018-08-23 12:40:00,39.05,39.11,39.05,39.06,19489.0,38.3274,38.3863,38.3274,38.3372,19489.0
2018-08-23 12:45:00,39.07,39.07,39.04,39.04,16601.0,38.347,38.347,38.3176,38.3176,16601.0
2018-08-23 12:50:00,39.04,39.05,38.97,38.97,48008.0,38.3176,38.3274,38.2489,38.2489,48008.0
2018-08-23 12:55:00,38.97,38.97,38.89,38.9,62118.0,38.2489,38.2489,38.1704,38.1802,62118.0
2018-08-23 13:00:00,38.89,38.9,38.77,38.77,71854.0,38.1704,38.1802,38.0526,38.0526,71854.0
2018-08-23 13:05:00,38.77,38.8,38.76,38.79,67309.0,38.0526,38.082,38.0428,38.0722,67309.0
2018-08-23 13:10:00,38.79,38.79,38.72,38.78,51507.0,38.0722,38.0722,38.0035,38.0624,51507.0
2018-08-23 13:15:00,38.78,38.92,38.78,38.9,21747.0,38.0624,38.1998,38.0624,38.1802,21747.0
2018-08-23 13:20:00,38.9,38.93,38.89,38.89,22304.0,38.1802,38.2096,38.1704,38.1704,22304.0
2018-08-23 13:25:00,38.88,38.93,38.88,38.93,18342.0,38.1606,38.2096,38.1606,38.2096,18342.0
2018-08-23 13:30:00,38.92,39.0,38.91,39.0,25496.0,38.1998,38.2783,38.19,38.2783,25496.0
2018-08-23 13:35:00,38.98,38.98,38.92,38.94,21518.0,38.2587,38.2587,38.1998,38.2194,21518.0
2018-08-23 13:40:00,38.95,38.98,38.95,38.96,10595.0,38.2293,38.2587,38.2293,38.2391,10595.0
2018-08-23 13:45:00,38.96,38.96,38.9,38.9,15490.0,38.2391,38.2391,38.1802,38.1802,15490.0
2018-08-23 13:50:00,38.91,38.93,38.89,38.93,12921.0,38.19,38.2096,38.1704,38.2096,12921.0
2018-08-23 13:55:00,38.92,38.96,38.92,38.96,18167.0,38.1998,38.2391,38.1998,38.2391,18167.0
2018-08-23 14:00:00,38.97,38.98,38.96,38.96,5587.0,38.2489,38.2587,38.2391,38.2391,5587.0
2018-08-23 14:05:00,38.96,39.0,38.96,38.97,20630.0,38.2391,38.2783,38.2391,38.2489,20630.0
2018-08-23 14:10:00,38.98,38.98,38.95,38.96,12040.0,38.2587,38.2587,38.2293,38.2391,12040.0
2018-08-23 14:15:00,38.96,38.96,38.94,38.95,16298.0,38.2391,38.2391,38.2194,38.2293,16298.0
2018-08-23 14:20:00,38.95,38.96,38.94,38.94,12891.0,38.2293,38.2391,38.2194,38.2194,12891.0
2018-08-23 14:25:00,38.95,38.95,38.87,38.87,28929.0,38.2293,38.2293,38.1507,38.1507,28929.0
2018-08-23 14:30:00,38.87,38.92,38.86,38.92,22449.0,38.1507,38.1998,38.1409,38.1998,22449.0
2018-08-23 14:35:00,38.91,38.91,38.87,38.88,9006.0,38.19,38.19,38.1507,38.1606,9006.0
2018-08-23 14:40:00,38.88,38.89,38.85,38.87,30769.0,38.1606,38.1704,38.1311,38.1507,30769.0
2018-08-23 14:45:00,38.87,38.9,38.86,38.89,11975.0,38.1507,38.1802,38.1409,38.1704,11975.0
2018-08-23 14:50:00,38.88,38.89,38.85,38.87,23852.0,38.1606,38.1704,38.1311,38.1507,23852.0
2018-08-23 14:55:00,38.87,38.87,38.85,38.87,7916.0,38.1507,38.1507,38.1311,38.1507,7916.0
2018-08-23 15:00:00,38.87,38.89,38.85,38.88,28952.0,38.1507,38.1704,38.1311,38.1606,28952.0
2018-08-23 15:05:00,38.88,38.96,38.87,38.95,74440.0,38.1606,38.2391,38.1507,38.2293,74440.0
2018-08-23 15:10:00,38.94,38.95,38.91,38.93,21107.0,38.2194,38.2293,38.19,38.2096,21107.0
2018-08-23 15:15:00,38.93,38.94,38.91,38.92,16617.0,38.2096,38.2194,38.19,38.1998,16617.0
2018-08-23 15:20:00,38.92,38.93,38.9,38.91,26609.0,38.1998,38.2096,38.1802,38.19,26609.0
2018-08-23 15:25:00,38.92,38.92,38.87,38.9,15347.0,38.1998,38.1998,38.1507,38.1802,15347.0
2018-08-23 15:30:00,38.9,38.91,38.88,38.89,18245.0,38.1802,38.19,38.1606,38.1704,18245.0
2018-08-23 15:35:00,38.89,38.9,38.87,38.9,37088.0,38.1704,38.1802,38.1507,38.1802,37088.0
2018-08-23 15:40:00,38.9,38.9,38.84,38.85,67431.0,38.1802,38.1802,38.1213,38.1311,67431.0
2018-08-23 15:45:00,38.86,38.86,38.73,38.76,145152.0,38.1409,38.1409,38.0133,38.0428,145152.0
2018-08-23 15:50:00,38.75,38.79,38.73,38.73,137199.0,38.033,38.0722,38.0133,38.0133,137199.0
2018-08-23 15:55:00,38.73,38.85,38.72,38.82,354536.0,38.0133,38.1311,38.0035,38.1017,354536.0
2018-08-24 09:30:00,38.9,38.9,38.52,38.75,130391.0,38.1802,38.1802,37.8072,38.033,130391.0
2018-08-24 09:35:00,38.75,38.83,38.59,38.79,108719.0,38.033,38.1115,37.8759,38.0722,108719.0
2018-08-24 09:40:00,38.79,38.81,38.61,38.61,62790.0,38.0722,38.0918,37.8955,37.8955,62790.0
2018-08-24 09:45:00,38.62,38.82,38.54,38.78,88474.0,37.9054,38.1017,37.8268,38.0624,88474.0
2018-08-24 09:50:00,38.79,38.9,38.75,38.84,136714.0,38.0722,38.1802,38.033,38.1213,136714.0
2018-08-24 09:55:00,38.85,38.85,38.73,38.76,45655.0,38.1311,38.1311,38.0133,38.0428,45655.0
2018-08-24 10:00:00,38.76,38.84,38.74,38.81,39341.0,38.0428,38.1213,38.0231,38.0918,39341.0
2018-08-24 10:05:00,38.83,38.96,38.77,38.94,39675.0,38.1115,38.2391,38.0526,38.2194,39675.0
2018-08-24 10:10:00,38.92,38.93,38.81,38.82,28162.0,38.1998,38.2096,38.0918,38.1017,28162.0
2018-08-24 10:15:00,38.82,38.85,38.81,38.83,30917.0,38.1017,38.1311,38.0918,38.1115,30917.0
2018-08-24 10:20:00,38.84,38.85,38.78,38.79,25235.0,38.1213,38.1311,38.0624,38.0722,25235.0
2018-08-24 10:25:00,38.8,38.8,38.7,38.73,28404.0,38.082,38.082,37.9839,38.0133,28404.0
2018-08-24 10:30:00,38.74,38.77,38.72,38.77,14000.0,38.0231,38.0526,38.0035,38.0526,14000.0
2018-08-24 10:35:00,38.77,38.88,38.77,38.88,32840.0,38.0526,38.1606,38.0526,38.1606,32840.0
2018-08-24 10:40:00,38.88,38.9,38.81,38.85,38713.0,38.1606,38.1802,38.0918,38.1311,38713.0
2018-08-24 10:45:00,38.85,38.9,38.79,38.88,17739.0,38.1311,38.1802,38.0722,38.1606,17739.0
2018-08-24 10:50:00,38.88,38.98,38.86,38.96,33990.0,38.1606,38.2587,38.1409,38.2391,33990.0
2018-08-24 10:55:00,38.96,39.04,38.91,38.94,72856.0,38.2391,38.3176,38.19,38.2194,72856.0
2018-08-24 11:00:00,38.95,38.98,38.9,38.95,17939.0,38.2293,38.2587,38.1802,38.2293,17939.0
2018-08-24 11:05:00,38.95,39.0,38.93,38.99,23757.0,38.2293,38.2783,38.2096,38.2685,23757.0
2018-08-24 11:10:00,38.99,39.08,38.99,39.07,26935.0,38.2685,38.3569,38.2685,38.347,26935.0
2018-08-24 11:15:00,39.07,39.08,39.0,39.03,28295.0,38.347,38.3569,38.2783,38.3078,28295.0
2018-08-24 11:20:00,39.04,39.06,38.96,38.96,22879.0,38.3176,38.3372,38.2391,38.2391,22879.0
2018-08-24 11:25:00,38.95,38.99,38.95,38.97,14192.0,38.2293,38.2685,38.2293,38.2489,14192.0
2018-08-24 11:30:00,38.98,39.0,38.9,38.9,53697.0,38.2587,38.2783,38.1802,38.1802,53697.0
2018-08-24 11:35:00,38.91,38.97,38.9,38.94,66441.0,38.19,38.2489,38.1802,38.2194,66441.0
2018-08-24 11:40:00,38.94,38.96,38.92,38.94,22027.0,38.2194,38.2391,38.1998,38.2194,22027.0
2018-08-24 11:45:00,38.94,38.99,38.92,38.98,34983.0,38.2194,38.2685,38.1998,38.2587,34983.0
2018-08-24 11:50:00,38.99,39.09,38.99,39.09,34102.0,38.2685,38.3667,38.2685,38.3667,34102.0
2018-08-24 11:55:00,39.09,39.09,39.02,39.03,24176.0,38.3667,38.3667,38.298,38.3078,24176.0
2018-08-24 12:00:00,39.03,39.03,38.97,38.98,25475.0,38.3078,38.3078,38.2489,38.2587,25475.0
2018-08-24 12:05:00,38.97,39.01,38.95,39.01,25489.0,38.2489,38.2881,38.2293,38.2881,25489.0
2018-08-24 12:10:00,39.01,39.09,39.01,39.08,26377.0,38.2881,38.3667,38.2881,38.3569,26377.0
2018-08-24 12:15:00,39.08,39.08,39.05,39.07,20861.0,38.3569,38.3569,38.3274,38.347,20861.0
2018-08-24 12:20:00,39.07,39.08,39.05,39.08,18180.0,38.347,38.3569,38.3274,38.3569,18180.0
2018-08-24 12:25:00,39.08,39.08,39.07,39.08,26336.0,38.3569,38.3569,38.347,38.3569,26336.0
2018-08-24 12:30:00,39.08,39.15,39.03,39.04,68250.0,38.3569,38.4256,38.3078,38.3176,68250.0
2018-08-24 12:35:00,39.04,39.04,38.93,38.93,60726.0,38.3176,38.3176,38.2096,38.2096,60726.0
2018-08-24 12:40:00,38.94,38.95,38.88,38.9,92600.0,38.2194,38.2293,38.1606,38.1802,92600.0
2018-08-24 12:45:00,38.91,38.91,38.89,38.89,49869.0,38.19,38.19,38.1704,38.1704,49869.0
2018-08-24 12:50:00,38.9,38.92,38.89,38.91,47261.0,38.1802,38.1998,38.1704,38.19,47261.0
2018-08-24 12:55:00,38.91,39.02,38.9,39.02,20971.0,38.19,38.298,38.1802,38.298,20971.0
2018-08-24 13:00:00,39.02,39.1,39.02,39.1,18695.0,38.298,38.3765,38.298,38.3765,18695.0
2018-08-24 13:05:00,39.09,39.1,39.01,39.04,15472.0,38.3667,38.3765,38.2881,38.3176,15472.0
2018-08-24 13:10:00,39.04,39.04,39.0,39.02,14055.0,38.3176,38.3176,38.2783,38.298,14055.0
2018-08-24 13:15:00,39.02,39.05,39.02,39.05,10065.0,38.298,38.3274,38.298,38.3274,10065.0
2018-08-24 13:20:00,39.05,39.06,39.0,39.01,12024.0,38.3274,38.3372,38.2783,38.2881,12024.0
2018-08-24 13:25:00,39.01,39.03,39.01,39.02,5670.0,38.2881,38.3078,38.2881,38.298,5670.0
2018-08-24 13:30:00,39.01,39.01,38.95,38.99,17687.0,38.2881,38.2881,38.2293,38.2685,17687.0
2018-08-24 13:35:00,39.01,39.01,38.97,38.97,6058.0,38.2881,38.2881,38.2489,38.2489,6058.0
2018-08-24 13:40:00,38.96,38.96,38.91,38.96,18197.0,38.2391,38.2391,38.19,38.2391,18197.0
2018-08-24 13:45:00,38.95,38.96,38.93,38.94,13548.0,38.2293,38.2391,38.2096,38.2194,13548.0
2018-08-24 13:50:00,38.93,38.94,38.9,38.9,9570.0,38.2096,38.2194,38.1802,38.1802,9570.0
2018-08-24 13:55:00,38.9,38.95,38.89,38.93,15553.0,38.1802,38.2293,38.1704,38.2096,15553.0
2018-08-24 14:00:00,38.94,38.97,38.93,38.94,21059.0,38.2194,38.2489,38.2096,38.2194,21059.0
2018-08-24 14:05:00,38.93,38.94,38.92,38.93,14934.0,38.2096,38.2194,38.1998,38.2096,14934.0
2018-08-24 14:10:00,38.92,38.95,38.9,38.95,14848.0,38.1998,38.2293,38.1802,38.2293,14848.0
2018-08-24 14:15:00,38.95,38.96,38.92,38.93,16816.0,38.2293,38.2391,38.1998,38.2096,16816.0
2018-08-24 14:20:00,38.93,38.94,38.89,38.91,18760.0,38.2096,38.2194,38.1704,38.19,18760.0
2018-08-24 14:25:00,38.91,38.97,38.9,38.97,7408.0,38.19,38.2489,38.1802,38.2489,7408.0
2018-08-24 14:30:00,38.97,39.0,38.96,38.99,33322.0,38.2489,38.2783,38.2391,38.2685,33322.0
2018-08-24 14:35:00,38.99,39.01,38.98,39.0,16885.0,38.2685,38.2881,38.2587,38.2783,16885.0
2018-08-24 14:40:00,38.99,39.01,38.98,38.98,12370.0,38.2685,38.2881,38.2587,38.2587,12370.0
2018-08-24 14:45:00,38.98,38.99,38.97,38.97,13088.0,38.2587,38.2685,38.2489,38.2489,13088.0
2018-08-24 14:50:00,38.98,38.99,38.96,38.99,14692.0,38.2587,38.2685,38.2391,38.2685,14692.0
2018-08-24 14:55:00,38.98,38.99,38.89,38.91,16920.0,38.2587,38.2685,38.1704,38.19,16920.0
2018-08-24 15:00:00,38.9,38.9,38.85,38.86,23256.0,38.1802,38.1802,38.1311,38.1409,23256.0
2018-08-24 15:05:00,38.85,38.85,38.83,38.84,19468.0,38.1311,38.1311,38.1115,38.1213,19468.0
2018-08-24 15:10:00,38.84,38.85,38.8,38.85,49721.0,38.1213,38.1311,38.082,38.1311,49721.0
2018-08-24 15:15:00,38.85,38.85,38.83,38.85,17380.0,38.1311,38.1311,38.1115,38.1311,17380.0
2018-08-24 15:20:00,38.85,38.86,38.8,38.81,18300.0,38.1311,38.1409,38.082,38.0918,18300.0
2018-08-24 15:25:00,38.8,38.81,38.79,38.81,29862.0,38.082,38.0918,38.0722,38.0918,29862.0
2018-08-24 15:30:00,38.82,38.84,38.77,38.84,48615.0,38.1017,38.1213,38.0526,38.1213,48615.0
2018-08-24 15:35:00,38.84,38.85,38.79,38.85,42155.0,38.1213,38.1311,38.0722,38.1311,42155.0
2018-08-24 15:40:00,38.84,38.85,38.82,38.85,46438.0,38.1213,38.1311,38.1017,38.1311,46438.0
2018-08-24 15:45:00,38.85,38.86,38.83,38.84,50227.0,38.1311,38.1409,38.1115,38.1213,50227.0
2018-08-24 15:50:00,38.84,38.89,38.84,38.87,94876.0,38.1213,38.1704,38.1213,38.1507,94876.0
2018-08-24 15:55:00,38.87,38.89,38.77,38.8,327222.0,38.1507,38.1704,38.0526,38.082,327222.0
2018-08-27 09:30:00,39.04,39.39,39.02,39.34,112652.0,38.3176,38.6611,38.298,38.612,112652.0
2018-08-27 09:35:00,39.37,39.68,39.35,39.62,126677.0,38.6415,38.9457,38.6219,38.8869,126677.0
2018-08-27 09:40:00,39.62,39.65,39.54,39.58,98276.0,38.8869,38.9163,38.8083,38.8476,98276.0
2018-08-27 09:45:00,39.59,39.75,39.59,39.69,75729.0,38.8574,39.0145,38.8574,38.9556,75729.0
2018-08-27 09:50:00,39.69,39.82,39.67,39.79,195807.0,38.9556,39.0832,38.9359,39.0537,195807.0
2018-08-27 09:55:00,39.79,39.79,39.62,39.75,109319.0,39.0537,39.0537,38.8869,39.0145,109319.0
2018-08-27 10:00:00,39.75,39.78,39.63,39.67,108489.0,39.0145,39.0439,38.8967,38.9359,108489.0
2018-08-27 10:05:00,39.66,39.7,39.6,39.63,53665.0,38.9261,38.9654,38.8672,38.8967,53665.0
2018-08-27 10:10:00,39.65,39.65,39.54,39.54,109197.0,38.9163,38.9163,38.8083,38.8083,109197.0
2018-08-27 10:15:00,39.54,39.55,39.39,39.42,204060.0,38.8083,38.8182,38.6611,38.6906,204060.0
2018-08-27 10:20:00,39.43,39.48,39.41,39.45,101029.0,38.7004,38.7495,38.6807,38.72,101029.0
2018-08-27 10:25:00,39.45,39.59,39.44,39.47,132812.0,38.72,38.8574,38.7102,38.7396,132812.0
2018-08-27 10:30:00,39.48,39.5,39.41,39.45,119222.0,38.7495,38.7691,38.6807,38.72,119222.0
2018-08-27 10:35:00,39.45,39.46,39.37,39.45,62336.0,38.72,38.7298,38.6415,38.72,62336.0
2018-08-27 10:40:00,39.44,39.47,39.43,39.45,93033.0,38.7102,38.7396,38.7004,38.72,93033.0
2018-08-27 10:45:00,39.45,39.58,39.42,39.57,127144.0,38.72,38.8476,38.6906,38.8378,127144.0
2018-08-27 10:50:00,39.58,39.66,39.53,39.55,112114.0,38.8476,38.9261,38.7985,38.8182,112114.0
2018-08-27 10:55:00,39.56,39.62,39.54,39.6,70498.0,38.828,38.8869,38.8083,38.8672,70498.0
2018-08-27 11:00:00,39.6,39.62,39.58,39.59,35451.0,38.8672,38.8869,38.8476,38.8574,35451.0
2018-08-27 11:05:00,39.59,39.61,39.54,39.61,69572.0,38.8574,38.877,38.8083,38.877,69572.0
2018-08-27 11:10:00,39.6,39.61,39.55,39.6,63676.0,38.8672,38.877,38.8182,38.8672,63676.0
2018-08-27 11:15:00,39.6,39.62,39.56,39.6,81279.0,38.8672,38.8869,38.828,38.8672,81279.0
2018-08-27 11:20:00,39.59,39.73,39.59,39.66,78043.0,38.8574,38.9948,38.8574,38.9261,78043.0
2018-08-27 11:25:00,39.66,39.67,39.6,39.64,67152.0,38.9261,38.9359,38.8672,38.9065,67152.0
2018-08-27 11:30:00,39.64,39.71,39.64,39.71,44765.0,38.9065,38.9752,38.9065,38.9752,44765.0
2018-08-27 11:35:00,39.7,39.75,39.69,39.71,40464.0,38.9654,39.0145,38.9556,38.9752,40464.0
2018-08-27 11:40:00,39.71,39.72,39.59,39.6,62505.0,38.9752,38.985,38.8574,38.8672,62505.0
2018-08-27 11:45:00,39.6,39.62,39.47,39.48,49449.0,38.8672,38.8869,38.7396,38.7495,49449.0
2018-08-27 11:50:00,39.49,39.5,39.43,39.47,60283.0,38.7593,38.7691,38.7004,38.7396,60283.0
2018-08-27 11:55:00,39.47,39.58,39.39,39.58,53773.0,38.7396,38.8476,38.6611,38.8476,53773.0
2018-08-27 12:00:00,39.57,39.59,39.47,39.48,33555.0,38.8378,38.8574,38.7396,38.7495,33555.0
2018-08-27 12:05:00,39.48,39.53,39.48,39.5,21794.0,38.7495,38.7985,38.7495,38.7691,21794.0
2018-08-27 12:10:00,39.5,39.51,39.4,39.44,48579.0,38.7691,38.7789,38.6709,38.7102,48579.0
2018-08-27 12:15:00,39.43,39.44,39.4,39.41,15958.0,38.7004,38.7102,38.6709,38.6807,15958.0
2018-08-27 12:20:00,39.41,39.45,39.41,39.43,16859.0,38.6807,38.72,38.6807,38.7004,16859.0
2018-08-27 12:25:00,39.43,39.45,39.37,39.37,30550.0,38.7004,38.72,38.6415,38.6415,30550.0
2018-08-27 12:30:00,39.37,39.43,39.36,39.41,18655.0,38.6415,38.7004,38.6317,38.6807,18655.0
2018-08-27 12:35:00,39.41,39.42,39.39,39.4,6693.0,38.6807,38.6906,38.6611,38.6709,6693.0
2018-08-27 12:40:00,39.39,39.46,39.36,39.46,23411.0,38.6611,38.7298,38.6317,38.7298,23411.0
2018-08-27 12:45:00,39.46,39.46,39.41,39.42,12036.0,38.7298,38.7298,38.6807,38.6906,12036.0
2018-08-27 12:50:00,39.42,39.45,39.41,39.43,25949.0,38.6906,38.72,38.6807,38.7004,25949.0
2018-08-27 12:55:00,39.43,39.53,39.42,39.52,29979.0,38.7004,38.7985,38.6906,38.7887,29979.0
2018-08-27 13:00:00,39.52,39.54,39.5,39.5,21415.0,38.7887,38.8083,38.7691,38.7691,21415.0
2018-08-27 13:05:00,39.5,39.51,39.47,39.5,13367.0,38.7691,38.7789,38.7396,38.7691,13367.0
2018-08-27 13:10:00,39.5,39.51,39.47,39.48,59976.0,38.7691,38.7789,38.7396,38.7495,59976.0
2018-08-27 13:15:00,39.48,39.5,39.47,39.48,21028.0,38.7495,38.7691,38.7396,38.7495,21028.0
2018-08-27 13:20:00,39.48,39.56,39.47,39.56,51244.0,38.7495,38.828,38.7396,38.828,51244.0
2018-08-27 13:25:00,39.56,39.62,39.55,39.6,28297.0,38.828,38.8869,38.8182,38.8672,28297.0
2018-08-27 13:30:00,39.6,39.61,39.56,39.6,160267.0,38.8672,38.877,38.828,38.8672,160267.0
2018-08-27 13:35:00,39.6,39.63,39.56,39.63,37114.0,38.8672,38.8967,38.828,38.8967,37114.0
2018-08-27 13:40:00,39.63,39.63,39.56,39.6,18357.0,38.8967,38.8967,38.828,38.8672,18357.0
2018-08-27 13:45:00,39.6,39.61,39.53,39.54,17319.0,38.8672,38.877,38.7985,38.8083,17319.0
2018-08-27 13:50:00,39.53,39.55,39.49,39.51,35453.0,38.7985,38.8182,38.7593,38.7789,35453.0
2018-08-27 13:55:00,39.52,39.52,39.46,39.48,22115.0,38.7887,38.7887,38.7298,38.7495,22115.0
2018-08-27 14:00:00,39.48,39.51,39.45,39.51,24735.0,38.7495,38.7789,38.72,38.7789,24735.0
2018-08-27 14:05:00,39.51,39.51,39.42,39.43,19469.0,38.7789,38.7789,38.6906,38.7004,19469.0
2018-08-27 14:10:00,39.43,39.43,39.37,39.38,15625.0,38.7004,38.7004,38.6415,38.6513,15625.0
2018-08-27 14:15:00,39.38,39.49,39.37,39.44,100130.0,38.6513,38.7593,38.6415,38.7102,100130.0
2018-08-27 14:20:00,39.44,39.49,39.44,39.44,42882.0,38.7102,38.7593,38.7102,38.7102,42882.0
2018-08-27 14:25:00,39.44,39.51,39.42,39.5,34159.0,38.7102,38.7789,38.6906,38.7691,34159.0
2018-08-27 14:30:00,39.5,39.53,39.45,39.45,15627.0,38.7691,38.7985,38.72,38.72,15627.0
2018-08-27 14:35:00,39.45,39.48,39.44,39.48,22807.0,38.72,38.7495,38.7102,38.7495,22807.0
2018-08-27 14:40:00,39.48,39.52,39.46,39.47,16971.0,38.7495,38.7887,38.7298,38.7396,16971.0
2018-08-27 14:45:00,39.46,39.49,39.44,39.45,23672.0,38.7298,38.7593,38.7102,38.72,23672.0
2018-08-27 14:50:00,39.45,39.48,39.41,39.41,38331.0,38.72,38.7495,38.6807,38.6807,38331.0
2018-08-27 14:55:00,39.4,39.44,39.39,39.4,28932.0,38.6709,38.7102,38.6611,38.6709,28932.0
2018-08-27 15:00:00,39.4,39.41,39.37,39.37,18746.0,38.6709,38.6807,38.6415,38.6415,18746.0
2018-08-27 15:05:00,39.37,39.37,39.32,39.35,48886.0,38.6415,38.6415,38.5924,38.6219,48886.0
2018-08-27 15:10:00,39.36,39.4,39.35,39.37,30894.0,38.6317,38.6709,38.6219,38.6415,30894.0
2018-08-27 15:15:00,39.38,39.39,39.36,39.36,20859.0,38.6513,38.6611,38.6317,38.6317,20859.0
2018-08-27 15:20:00,39.36,39.43,39.36,39.39,34487.0,38.6317,38.7004,38.6317,38.6611,34487.0
2018-08-27 15:25:00,39.39,39.42,39.39,39.39,23535.0,38.6611,38.6906,38.6611,38.6611,23535.0
2018-08-27 15:30:00,39.39,39.43,39.38,39.42,58483.0,38.6611,38.7004,38.6513,38.6906,58483.0
2018-08-27 15:35:00,39.43,39.52,39.42,39.46,221213.0,38.7004,38.7887,38.6906,38.7298,221213.0
2018-08-27 15:40:00,39.46,39.54,39.41,39.52,164352.0,38.7298,38.8083,38.6807,38.7887,164352.0
2018-08-27 15:45:00,39.52,39.54,39.44,39.48,136341.0,38.7887,38.8083,38.7102,38.7495,136341.0
2018-08-27 15:50:00,39.47,39.5,39.42,39.47,255600.0,38.7396,38.7691,38.6906,38.7396,255600.0
2018-08-27 15:55:00,39.47,39.56,39.46,39.52,349126.0,38.7396,38.828,38.7298,38.7887,349126.0
2018-08-28 09:30:00,39.67,40.04,39.6,39.88,150579.0,38.9359,39.2991,38.8672,39.142,150579.0
2018-08-28 09:35:00,39.89,40.11,39.89,40.01,194713.0,39.1519,39.3678,39.1519,39.2696,194713.0
2018-08-28 09:40:00,40.0,40.06,39.96,39.98,102468.0,39.2598,39.3187,39.2206,39.2402,102468.0
2018-08-28 09:45:00,39.98,40.22,39.98,40.14,209960.0,39.2402,39.4758,39.2402,39.3972,209960.0
2018-08-28 09:50:00,40.13,40.2,40.09,40.18,120615.0,39.3874,39.4561,39.3482,39.4365,120615.0
2018-08-28 09:55:00,40.17,40.25,40.13,40.24,107636.0,39.4267,39.5052,39.3874,39.4954,107636.0
2018-08-28 10:00:00,40.23,40.36,40.22,40.34,152345.0,39.4856,39.6132,39.4758,39.5935,152345.0
2018-08-28 10:05:00,40.33,40.44,40.28,40.28,131055.0,39.5837,39.6917,39.5346,39.5346,131055.0
2018-08-28 10:10:00,40.29,40.34,40.19,40.31,104654.0,39.5445,39.5935,39.4463,39.5641,104654.0
2018-08-28 10:15:00,40.31,40.37,40.25,40.29,86236.0,39.5641,39.623,39.5052,39.5445,86236.0
2018-08-28 10:20:00,40.29,40.37,40.2,40.23,93170.0,39.5445,39.623,39.4561,39.4856,93170.0
2018-08-28 10:25:00,40.23,40.32,40.22,40.26,64502.0,39.4856,39.5739,39.4758,39.515,64502.0
2018-08-28 10:30:00,40.25,40.25,40.19,40.23,74160.0,39.5052,39.5052,39.4463,39.4856,74160.0
2018-08-28 10:35:00,40.24,40.33,40.22,40.24,65759.0,39.4954,39.5837,39.4758,39.4954,65759.0
2018-08-28 10:40:00,40.25,40.25,40.18,40.2,52966.0,39.5052,39.5052,39.4365,39.4561,52966.0
2018-08-28 10:45:00,40.2,40.29,40.19,40.25,72661.0,39.4561,39.5445,39.4463,39.5052,72661.0
2018-08-28 10:50:00,40.25,40.3,40.22,40.29,45097.0,39.5052,39.5543,39.4758,39.5445,45097.0
2018-08-28 10:55:00,40.29,40.34,40.25,40.27,92541.0,39.5445,39.5935,39.5052,39.5248,92541.0
2018-08-28 11:00:00,40.28,40.34,40.27,40.31,83051.0,39.5346,39.5935,39.5248,39.5641,83051.0
2018-08-28 11:05:00,40.31,40.4,40.27,40.37,192734.0,39.5641,39.6524,39.5248,39.623,192734.0
2018-08-28 11:10:00,40.37,40.44,40.28,40.3,85492.0,39.623,39.6917,39.5346,39.5543,85492.0
2018-08-28 11:15:00,40.29,40.39,40.26,40.34,84924.0,39.5445,39.6426,39.515,39.5935,84924.0
2018-08-28 11:20:00,40.34,40.35,40.28,40.32,78692.0,39.5935,39.6034,39.5346,39.5739,78692.0
2018-08-28 11:25:00,40.31,40.43,40.3,40.39,119205.0,39.5641,39.6819,39.5543,39.6426,119205.0
2018-08-28 11:30:00,40.4,40.41,40.24,40.27,72952.0,39.6524,39.6622,39.4954,39.5248,72952.0
2018-08-28 11:35:00,40.27,40.32,40.21,40.29,73332.0,39.5248,39.5739,39.4659,39.5445,73332.0
2018-08-28 11:40:00,40.29,40.31,40.25,40.27,40140.0,39.5445,39.5641,39.5052,39.5248,40140.0
2018-08-28 11:45:00,40.27,40.33,40.27,40.32,27829.0,39.5248,39.5837,39.5248,39.5739,27829.0
2018-08-28 11:50:00,40.32,40.32,40.24,40.28,42012.0,39.5739,39.5739,39.4954,39.5346,42012.0
2018-08-28 11:55:00,40.28,40.28,40.22,40.25,41211.0,39.5346,39.5346,39.4758,39.5052,41211.0
2018-08-28 12:00:00,40.25,40.34,40.25,40.3,32315.0,39.5052,39.5935,39.5052,39.5543,32315.0
2018-08-28 12:05:00,40.31,40.39,40.31,40.35,56383.0,39.5641,39.6426,39.5641,39.6034,56383.0
2018-08-28 12:10:00,40.34,40.46,40.33,40.44,216551.0,39.5935,39.7113,39.5837,39.6917,216551.0
2018-08-28 12:15:00,40.44,40.49,40.44,40.47,51075.0,39.6917,39.7408,39.6917,39.7211,51075.0
2018-08-28 12:20:00,40.48,40.5,40.45,40.49,28963.0,39.7309,39.7506,39.7015,39.7408,28963.0
2018-08-28 12:25:00,40.49,40.58,40.48,40.57,288502.0,39.7408,39.8291,39.7309,39.8193,288502.0
2018-08-28 12:30:00,40.57,40.58,40.49,40.5,34428.0,39.8193,39.8291,39.7408,39.7506,34428.0
2018-08-28 12:35:00,40.49,40.53,40.45,40.51,35673.0,39.7408,39.78,39.7015,39.7604,35673.0
2018-08-28 12:40:00,40.51,40.53,40.49,40.53,11708.0,39.7604,39.78,39.7408,39.78,11708.0
2018-08-28 12:45:00,40.53,40.59,40.51,40.54,68233.0,39.78,39.8389,39.7604,39.7898,68233.0
2018-08-28 12:50:00,40.53,40.55,40.46,40.47,46561.0,39.78,39.7997,39.7113,39.7211,46561.0
2018-08-28 12:55:00,40.48,40.51,40.42,40.51,21295.0,39.7309,39.7604,39.6721,39.7604,21295.0
2018-08-28 13:00:00,40.51,40.59,40.47,40.53,33177.0,39.7604,39.8389,39.7211,39.78,33177.0
2018-08-28 13:05:00,40.54,40.55,40.5,40.5,22450.0,39.7898,39.7997,39.7506,39.7506,22450.0
2018-08-28 13:10:00,40.5,40.52,40.43,40.44,80904.0,39.7506,39.7702,39.6819,39.6917,80904.0
2018-08-28 13:15:00,40.43,40.47,40.38,40.46,49385.0,39.6819,39.7211,39.6328,39.7113,49385.0
2018-08-28 13:20:00,40.45,40.47,40.37,40.37,19663.0,39.7015,39.7211,39.623,39.623,19663.0
2018-08-28 13:25:00,40.38,40.39,40.29,40.31,34663.0,39.6328,39.6426,39.5445,39.5641,34663.0
2018-08-28 13:30:00,40.31,40.33,40.28,40.3,9949.0,39.5641,39.5837,39.5346,39.5543,9949.0
2018-08-28 13:35:00,40.28,40.36,40.28,40.35,26020.0,39.5346,39.6132,39.5346,39.6034,26020.0
2018-08-28 13:40:00,40.36,40.39,40.35,40.37,16559.0,39.6132,39.6426,39.6034,39.623,16559.0
2018-08-28 13:45:00,40.36,40.37,40.3,40.32,15917.0,39.6132,39.623,39.5543,39.5739,15917.0
2018-08-28 13:50:00,40.31,40.36,40.3,40.34,34751.0,39.5641,39.6132,39.5543,39.5935,34751.0
2018-08-28 13:55:00,40.35,40.37,40.33,40.36,17539.0,39.6034,39.623,39.5837,39.6132,17539.0
2018-08-28 14:00:00,40.35,40.43,40.34,40.39,32880.0,39.6034,39.6819,39.5935,39.6426,32880.0
2018-08-28 14:05:00,40.4,40.4,40.33,40.33,28121.0,39.6524,39.6524,39.5837,39.5837,28121.0
2018-08-28 14:10:00,40.34,40.34,40.26,40.26,35696.0,39.5935,39.5935,39.515,39.515,35696.0
2018-08-28 14:15:00,40.26,40.32,40.26,40.31,27362.0,39.515,39.5739,39.515,39.5641,27362.0
2018-08-28 14:20:00,40.32,40.35,40.28,40.34,41235.0,39.5739,39.6034,39.5346,39.5935,41235.0
2018-08-28 14:25:00,40.34,40.43,40.34,40.41,41380.0,39.5935,39.6819,39.5935,39.6622,41380.0
2018-08-28 14:30:00,40.41,40.44,40.38,40.39,38742.0,39.6622,39.6917,39.6328,39.6426,38742.0
2018-08-28 14:35:00,40.39,40.42,40.36,40.38,30461.0,39.6426,39.6721,39.6132,39.6328,30461.0
2018-08-28 14:40:00,40.39,40.43,40.38,40.41,26280.0,39.6426,39.6819,39.6328,39.6622,26280.0
2018-08-28 14:45:00,40.4,40.5,40.4,40.45,42399.0,39.6524,39.7506,39.6524,39.7015,42399.0
2018-08-28 14:50:00,40.44,40.47,40.41,40.47,32110.0,39.6917,39.7211,39.6622,39.7211,32110.0
2018-08-28 14:55:00,40.47,40.47,40.41,40.44,53672.0,39.7211,39.7211,39.6622,39.6917,53672.0
2018-08-28 15:00:00,40.44,40.48,40.43,40.44,41450.0,39.6917,39.7309,39.6819,39.6917,41450.0
2018-08-28 15:05:00,40.45,40.49,40.44,40.47,45133.0,39.7015,39.7408,39.6917,39.7211,45133.0
2018-08-28 15:10:00,40.47,40.5,40.46,40.49,35885.0,39.7211,39.7506,39.7113,39.7408,35885.0
2018-08-28 15:15:00,40.49,40.56,40.48,40.48,199154.0,39.7408,39.8095,39.7309,39.7309,199154.0
2018-08-28 15:20:00,40.48,40.49,40.43,40.45,49296.0,39.7309,39.7408,39.6819,39.7015,49296.0
2018-08-28 15:25:00,40.45,40.52,40.45,40.48,72827.0,39.7015,39.7702,39.7015,39.7309,72827.0
2018-08-28 15:30:00,40.48,40.58,40.47,40.58,91562.0,39.7309,39.8291,39.7211,39.8291,91562.0
2018-08-28 15:35:00,40.58,40.63,40.55,40.63,155595.0,39.8291,39.8782,39.7997,39.8782,155595.0
2018-08-28 15:40:00,40.63,40.65,40.58,40.6,191723.0,39.8782,39.8978,39.8291,39.8487,191723.0
2018-08-28 15:45:00,40.59,40.65,40.56,40.6,186193.0,39.8389,39.8978,39.8095,39.8487,186193.0
2018-08-28 15:50:00,40.6,40.61,40.54,40.61,199150.0,39.8487,39.8585,39.7898,39.8585,199150.0
2018-08-28 15:55:00,40.61,40.7,40.6,40.7,518999.0,39.8585,39.9469,39.8487,39.9469,518999.0
2018-08-29 09:30:00,40.66,40.74,40.25,40.42,178310.0,39.9076,39.9861,39.5052,39.6721,178310.0
2018-08-29 09:35:00,40.43,40.54,40.39,40.47,118374.0,39.6819,39.7898,39.6426,39.7211,118374.0
2018-08-29 09:40:00,40.45,40.48,40.33,40.43,104033.0,39.7015,39.7309,39.5837,39.6819,104033.0
2018-08-29 09:45:00,40.46,40.5,40.38,40.46,54392.0,39.7113,39.7506,39.6328,39.7113,54392.0
2018-08-29 09:50:00,40.47,40.59,40.45,40.55,76949.0,39.7211,39.8389,39.7015,39.7997,76949.0
2018-08-29 09:55:00,40.56,40.57,40.45,40.47,100516.0,39.8095,39.8193,39.7015,39.7211,100516.0
2018-08-29 10:00:00,40.47,40.47,40.39,40.46,76696.0,39.7211,39.7211,39.6426,39.7113,76696.0
2018-08-29 10:05:00,40.46,40.54,40.38,40.54,60879.0,39.7113,39.7898,39.6328,39.7898,60879.0
2018-08-29 10:10:00,40.54,40.58,40.52,40.57,51224.0,39.7898,39.8291,39.7702,39.8193,51224.0
2018-08-29 10:15:00,40.57,40.72,40.56,40.66,84383.0,39.8193,39.9665,39.8095,39.9076,84383.0
2018-08-29 10:20:00,40.66,40.69,40.58,40.62,54261.0,39.9076,39.9371,39.8291,39.8684,54261.0
2018-08-29 10:25:00,40.62,40.63,40.56,40.59,24916.0,39.8684,39.8782,39.8095,39.8389,24916.0
2018-08-29 10:30:00,40.58,40.58,40.43,40.45,51235.0,39.8291,39.8291,39.6819,39.7015,51235.0
2018-08-29 10:35:00,40.45,40.56,40.45,40.52,42842.0,39.7015,39.8095,39.7015,39.7702,42842.0
2018-08-29 10:40:00,40.52,40.57,40.49,40.51,38866.0,39.7702,39.8193,39.7408,39.7604,38866.0
2018-08-29 10:45:00,40.51,40.59,40.5,40.58,16764.0,39.7604,39.8389,39.7506,39.8291,16764.0
2018-08-29 10:50:00,40.58,40.7,40.57,40.66,38625.0,39.8291,39.9469,39.8193,39.9076,38625.0
2018-08-29 10:55:00,40.66,40.7,40.63,40.7,41849.0,39.9076,39.9469,39.8782,39.9469,41849.0
2018-08-29 11:00:00,40.7,40.7,40.63,40.66,24549.0,39.9469,39.9469,39.8782,39.9076,24549.0
2018-08-29 11:05:00,40.66,40.7,40.66,40.7,23840.0,39.9076,39.9469,39.9076,39.9469,23840.0
2018-08-29 11:10:00,40.7,40.71,40.62,40.66,27230.0,39.9469,39.9567,39.8684,39.9076,27230.0
2018-08-29 11:15:00,40.66,40.71,40.61,40.66,22415.0,39.9076,39.9567,39.8585,39.9076,22415.0
2018-08-29 11:20:00,40.66,40.81,40.65,40.81,72366.0,39.9076,40.0548,39.8978,40.0548,72366.0
2018-08-29 11:25:00,40.8,40.93,40.8,40.92,78382.0,40.045,40.1726,40.045,40.1628,78382.0
2018-08-29 11:30:00,40.92,40.97,40.91,40.94,85311.0,40.1628,40.2119,40.153,40.1824,85311.0
2018-08-29 11:35:00,40.94,41.03,40.91,41.02,113852.0,40.1824,40.2708,40.153,40.261,113852.0
2018-08-29 11:40:00,41.02,41.04,40.92,40.99,99465.0,40.261,40.2806,40.1628,40.2315,99465.0
2018-08-29 11:45:00,40.99,41.0,40.88,40.91,55773.0,40.2315,40.2413,40.1235,40.153,55773.0
2018-08-29 11:50:00,40.91,40.95,40.86,40.86,23725.0,40.153,40.1922,40.1039,40.1039,23725.0
2018-08-29 11:55:00,40.86,40.9,40.81,40.9,20923.0,40.1039,40.1432,40.0548,40.1432,20923.0
2018-08-29 12:00:00,40.91,40.94,40.85,40.87,33011.0,40.153,40.1824,40.0941,40.1137,33011.0
2018-08-29 12:05:00,40.87,40.88,40.82,40.86,23377.0,40.1137,40.1235,40.0647,40.1039,23377.0
2018-08-29 12:10:00,40.85,40.9,40.81,40.88,43622.0,40.0941,40.1432,40.0548,40.1235,43622.0
2018-08-29 12:15:00,40.88,40.9,40.85,40.9,26900.0,40.1235,40.1432,40.0941,40.1432,26900.0
2018-08-29 12:20:00,40.91,40.92,40.84,40.84,16063.0,40.153,40.1628,40.0843,40.0843,16063.0
2018-08-29 12:25:00,40.83,40.84,40.77,40.79,39388.0,40.0745,40.0843,40.0156,40.0352,39388.0
2018-08-29 12:30:00,40.78,40.83,40.77,40.8,19678.0,40.0254,40.0745,40.0156,40.045,19678.0
2018-08-29 12:35:00,40.78,40.83,40.76,40.83,11980.0,40.0254,40.0745,40.0058,40.0745,11980.0
2018-08-29 12:40:00,40.82,40.83,40.77,40.78,27202.0,40.0647,40.0745,40.0156,40.0254,27202.0
2018-08-29 12:45:00,40.77,40.78,40.71,40.71,22722.0,40.0156,40.0254,39.9567,39.9567,22722.0
2018-08-29 12:50:00,40.72,40.76,40.71,40.76,17693.0,39.9665,40.0058,39.9567,40.0058,17693.0
2018-08-29 12:55:00,40.75,40.76,40.71,40.76,18170.0,39.996,40.0058,39.9567,40.0058,18170.0
2018-08-29 13:00:00,40.75,40.8,40.74,40.8,22790.0,39.996,40.045,39.9861,40.045,22790.0
2018-08-29 13:05:00,40.8,40.83,40.79,40.79,16439.0,40.045,40.0745,40.0352,40.0352,16439.0
2018-08-29 13:10:00,40.79,40.83,40.78,40.78,24162.0,40.0352,40.0745,40.0254,40.0254,24162.0
2018-08-29 13:15:00,40.78,40.78,40.72,40.74,10721.0,40.0254,40.0254,39.9665,39.9861,10721.0
2018-08-29 13:20:00,40.74,40.74,40.69,40.71,21128.0,39.9861,39.9861,39.9371,39.9567,21128.0
2018-08-29 13:25:00,40.71,40.75,40.7,40.7,10218.0,39.9567,39.996,39.9469,39.9469,10218.0
2018-08-29 13:30:00,40.7,40.74,40.68,40.72,75464.0,39.9469,39.9861,39.9272,39.9665,75464.0
2018-08-29 13:35:00,40.72,40.73,40.65,40.71,114129.0,39.9665,39.9763,39.8978,39.9567,114129.0
2018-08-29 13:40:00,40.7,40.71,40.67,40.68,17574.0,39.9469,39.9567,39.9174,39.9272,17574.0
2018-08-29 13:45:00,40.68,40.69,40.62,40.63,24583.0,39.9272,39.9371,39.8684,39.8782,24583.0
2018-08-29 13:50:00,40.63,40.63,40.57,40.62,31869.0,39.8782,39.8782,39.8193,39.8684,31869.0
2018-08-29 13:55:00,40.62,40.64,40.61,40.62,16630.0,39.8684,39.888,39.8585,39.8684,16630.0
2018-08-29 14:00:00,40.62,40.64,40.6,40.64,13200.0,39.8684,39.888,39.8487,39.888,13200.0
2018-08-29 14:05:00,40.64,40.68,40.63,40.67,9763.0,39.888,39.9272,39.8782,39.9174,9763.0
2018-08-29 14:10:00,40.68,40.71,40.68,40.71,20910.0,39.9272,39.9567,39.9272,39.9567,20910.0
2018-08-29 14:15:00,40.71,40.73,40.68,40.71,27850.0,39.9567,39.9763,39.9272,39.9567,27850.0
2018-08-29 14:20:00,40.71,40.71,40.65,40.67,66915.0,39.9567,39.9567,39.8978,39.9174,66915.0
2018-08-29 14:25:00,40.68,40.69,40.65,40.66,15501.0,39.9272,39.9371,39.8978,39.9076,15501.0
2018-08-29 14:30:00,40.67,40.68,40.61,40.64,34067.0,39.9174,39.9272,39.8585,39.888,34067.0
2018-08-29 14:35:00,40.63,40.65,40.61,40.64,21019.0,39.8782,39.8978,39.8585,39.888,21019.0
2018-08-29 14:40:00,40.64,40.7,40.64,40.68,23476.0,39.888,39.9469,39.888,39.9272,23476.0
2018-08-29 14:45:00,40.68,40.68,40.61,40.63,24249.0,39.9272,39.9272,39.8585,39.8782,24249.0
2018-08-29 14:50:00,40.64,40.65,40.62,40.63,21566.0,39.888,39.8978,39.8684,39.8782,21566.0
2018-08-29 14:55:00,40.62,40.63,40.6,40.61,17342.0,39.8684,39.8782,39.8487,39.8585,17342.0
2018-08-29 15:00:00,40.61,40.64,40.6,40.64,23057.0,39.8585,39.888,39.8487,39.888,23057.0
2018-08-29 15:05:00,40.64,40.64,40.6,40.61,67408.0,39.888,39.888,39.8487,39.8585,67408.0
2018-08-29 15:10:00,40.61,40.63,40.6,40.61,34782.0,39.8585,39.8782,39.8487,39.8585,34782.0
2018-08-29 15:15:00,40.61,40.61,40.55,40.57,34666.0,39.8585,39.8585,39.7997,39.8193,34666.0
2018-08-29 15:20:00,40.57,40.6,40.56,40.56,31148.0,39.8193,39.8487,39.8095,39.8095,31148.0
2018-08-29 15:25:00,40.57,40.58,40.56,40.56,18781.0,39.8193,39.8291,39.8095,39.8095,18781.0
2018-08-29 15:30:00,40.56,40.6,40.55,40.59,39594.0,39.8095,39.8487,39.7997,39.8389,39594.0
2018-08-29 15:35:00,40.59,40.61,40.57,40.59,71467.0,39.8389,39.8585,39.8193,39.8389,71467.0
2018-08-29 15:40:00,40.59,40.6,40.56,40.59,55117.0,39.8389,39.8487,39.8095,39.8389,55117.0
2018-08-29 15:45:00,40.59,40.6,40.57,40.59,79651.0,39.8389,39.8487,39.8193,39.8389,79651.0
2018-08-29 15:50:00,40.59,40.6,40.55,40.59,120453.0,39.8389,39.8487,39.7997,39.8389,120453.0
2018-08-29 15:55:00,40.59,40.59,40.47,40.49,301593.0,39.8389,39.8389,39.7211,39.7408,301593.0
2018-08-30 09:30:00,40.36,40.84,40.28,40.49,117394.0,39.6132,40.0843,39.5346,39.7408,117394.0
2018-08-30 09:35:00,40.47,40.58,40.26,40.27,154306.0,39.7211,39.8291,39.515,39.5248,154306.0
2018-08-30 09:40:00,40.27,40.39,40.15,40.36,96232.0,39.5248,39.6426,39.4071,39.6132,96232.0
2018-08-30 09:45:00,40.37,40.48,40.35,40.38,136379.0,39.623,39.7309,39.6034,39.6328,136379.0
2018-08-30 09:50:00,40.38,40.45,40.34,40.42,75930.0,39.6328,39.7015,39.5935,39.6721,75930.0
2018-08-30 09:55:00,40.41,40.43,40.31,40.42,34805.0,39.6622,39.6819,39.5641,39.6721,34805.0
2018-08-30 10:00:00,40.42,40.45,40.36,40.39,43760.0,39.6721,39.7015,39.6132,39.6426,43760.0
2018-08-30 10:05:00,40.4,40.45,40.35,40.35,26689.0,39.6524,39.7015,39.6034,39.6034,26689.0
2018-08-30 10:10:00,40.35,40.4,40.31,40.4,134753.0,39.6034,39.6524,39.5641,39.6524,134753.0
2018-08-30 10:15:00,40.4,40.49,40.38,40.45,40258.0,39.6524,39.7408,39.6328,39.7015,40258.0
2018-08-30 10:20:00,40.46,40.47,40.4,40.41,113016.0,39.7113,39.7211,39.6524,39.6622,113016.0
2018-08-30 10:25:00,40.4,40.45,40.38,40.45,46404.0,39.6524,39.7015,39.6328,39.7015,46404.0
2018-08-30 10:30:00,40.46,40.48,40.39,40.44,53594.0,39.7113,39.7309,39.6426,39.6917,53594.0
2018-08-30 10:35:00,40.43,40.46,40.42,40.43,28567.0,39.6819,39.7113,39.6721,39.6819,28567.0
2018-08-30 10:40:00,40.44,40.45,40.41,40.43,27155.0,39.6917,39.7015,39.6622,39.6819,27155.0
2018-08-30 10:45:00,40.42,40.45,40.4,40.41,32714.0,39.6721,39.7015,39.6524,39.6622,32714.0
2018-08-30 10:50:00,40.4,40.44,40.39,40.41,32037.0,39.6524,39.6917,39.6426,39.6622,32037.0
2018-08-30 10:55:00,40.41,40.45,40.41,40.44,17171.0,39.6622,39.7015,39.6622,39.6917,17171.0
2018-08-30 11:00:00,40.44,40.6,40.44,40.52,84367.0,39.6917,39.8487,39.6917,39.7702,84367.0
2018-08-30 11:05:00,40.52,40.54,40.48,40.51,87366.0,39.7702,39.7898,39.7309,39.7604,87366.0
2018-08-30 11:10:00,40.5,40.55,40.5,40.52,24618.0,39.7506,39.7997,39.7506,39.7702,24618.0
2018-08-30 11:15:00,40.53,40.6,40.5,40.56,36379.0,39.78,39.8487,39.7506,39.8095,36379.0
2018-08-30 11:20:00,40.56,40.57,40.52,40.55,25627.0,39.8095,39.8193,39.7702,39.7997,25627.0
2018-08-30 11:25:00,40.55,40.55,40.49,40.5,34089.0,39.7997,39.7997,39.7408,39.7506,34089.0
2018-08-30 11:30:00,40.51,40.51,40.46,40.47,36684.0,39.7604,39.7604,39.7113,39.7211,36684.0
2018-08-30 11:35:00,40.47,40.48,40.43,40.45,132499.0,39.7211,39.7309,39.6819,39.7015,132499.0
2018-08-30 11:40:00,40.44,40.51,40.42,40.51,41712.0,39.6917,39.7604,39.6721,39.7604,41712.0
2018-08-30 11:45:00,40.51,40.51,40.48,40.51,28611.0,39.7604,39.7604,39.7309,39.7604,28611.0
2018-08-30 11:50:00,40.51,40.57,40.51,40.54,31210.0,39.7604,39.8193,39.7604,39.7898,31210.0
2018-08-30 11:55:00,40.55,40.55,40.49,40.49,35653.0,39.7997,39.7997,39.7408,39.7408,35653.0
2018-08-30 12:00:00,40.49,40.51,40.46,40.48,28291.0,39.7408,39.7604,39.7113,39.7309,28291.0
2018-08-30 12:05:00,40.47,40.5,40.46,40.48,20684.0,39.7211,39.7506,39.7113,39.7309,20684.0
2018-08-30 12:10:00,40.47,40.49,40.41,40.44,23485.0,39.7211,39.7408,39.6622,39.6917,23485.0
2018-08-30 12:15:00,40.43,40.43,40.39,40.41,22636.0,39.6819,39.6819,39.6426,39.6622,22636.0
2018-08-30 12:20:00,40.41,40.45,40.39,40.44,16096.0,39.6622,39.7015,39.6426,39.6917,16096.0
2018-08-30 12:25:00,40.44,40.47,40.44,40.46,8340.0,39.6917,39.7211,39.6917,39.7113,8340.0
2018-08-30 12:30:00,40.47,40.47,40.42,40.46,21026.0,39.7211,39.7211,39.6721,39.7113,21026.0
2018-08-30 12:35:00,40.46,40.49,40.44,40.49,14650.0,39.7113,39.7408,39.6917,39.7408,14650.0
2018-08-30 12:40:00,40.49,40.52,40.47,40.51,14732.0,39.7408,39.7702,39.7211,39.7604,14732.0
2018-08-30 12:45:00,40.52,40.52,40.49,40.51,12758.0,39.7702,39.7702,39.7408,39.7604,12758.0
2018-08-30 12:50:00,40.51,40.56,40.5,40.52,66748.0,39.7604,39.8095,39.7506,39.7702,66748.0
2018-08-30 12:55:00,40.52,40.54,40.5,40.51,13725.0,39.7702,39.7898,39.7506,39.7604,13725.0
2018-08-30 13:00:00,40.52,40.56,40.51,40.53,61877.0,39.7702,39.8095,39.7604,39.78,61877.0
2018-08-30 13:05:00,40.53,40.6,40.52,40.59,51091.0,39.78,39.8487,39.7702,39.8389,51091.0
2018-08-30 13:10:00,40.58,40.6,40.57,40.58,19713.0,39.8291,39.8487,39.8193,39.8291,19713.0
2018-08-30 13:15:00,40.58,40.6,40.57,40.58,18056.0,39.8291,39.8487,39.8193,39.8291,18056.0
2018-08-30 13:20:00,40.59,40.61,40.59,40.59,25991.0,39.8389,39.8585,39.8389,39.8389,25991.0
2018-08-30 13:25:00,40.59,40.6,40.56,40.56,12744.0,39.8389,39.8487,39.8095,39.8095,12744.0
2018-08-30 13:30:00,40.56,40.57,40.53,40.54,14420.0,39.8095,39.8193,39.78,39.7898,14420.0
2018-08-30 13:35:00,40.54,40.54,40.51,40.52,12942.0,39.7898,39.7898,39.7604,39.7702,12942.0
2018-08-30 13:40:00,40.51,40.51,40.48,40.5,10100.0,39.7604,39.7604,39.7309,39.7506,10100.0
2018-08-30 13:45:00,40.51,40.53,40.43,40.45,34266.0,39.7604,39.78,39.6819,39.7015,34266.0
2018-08-30 13:50:00,40.44,40.45,40.39,40.4,21193.0,39.6917,39.7015,39.6426,39.6524,21193.0
2018-08-30 13:55:00,40.4,40.42,40.39,40.41,121795.0,39.6524,39.6721,39.6426,39.6622,121795.0
2018-08-30 14:00:00,40.42,40.51,40.41,40.51,102401.0,39.6721,39.7604,39.6622,39.7604,102401.0
2018-08-30 14:05:00,40.5,40.5,40.39,40.41,23330.0,39.7506,39.7506,39.6426,39.6622,23330.0
2018-08-30 14:10:00,40.42,40.45,40.41,40.43,16788.0,39.6721,39.7015,39.6622,39.6819,16788.0
2018-08-30 14:15:00,40.43,40.46,40.3,40.31,72137.0,39.6819,39.7113,39.5543,39.5641,72137.0
2018-08-30 14:20:00,40.31,40.38,40.3,40.36,139519.0,39.5641,39.6328,39.5543,39.6132,139519.0
2018-08-30 14:25:00,40.36,40.42,40.35,40.4,70697.0,39.6132,39.6721,39.6034,39.6524,70697.0
2018-08-30 14:30:00,40.39,40.45,40.38,40.45,16320.0,39.6426,39.7015,39.6328,39.7015,16320.0
2018-08-30 14:35:00,40.45,40.5,40.44,40.5,16412.0,39.7015,39.7506,39.6917,39.7506,16412.0
2018-08-30 14:40:00,40.5,40.51,40.42,40.45,37940.0,39.7506,39.7604,39.6721,39.7015,37940.0
2018-08-30 14:45:00,40.44,40.46,40.43,40.46,24774.0,39.6917,39.7113,39.6819,39.7113,24774.0
2018-08-30 14:50:00,40.46,40.49,40.45,40.47,19420.0,39.7113,39.7408,39.7015,39.7211,19420.0
2018-08-30 14:55:00,40.47,40.48,40.45,40.46,20761.0,39.7211,39.7309,39.7015,39.7113,20761.0
2018-08-30 15:00:00,40.46,40.48,40.39,40.47,67744.0,39.7113,39.7309,39.6426,39.7211,67744.0
2018-08-30 15:05:00,40.47,40.47,40.36,40.38,29395.0,39.7211,39.7211,39.6132,39.6328,29395.0
2018-08-30 15:10:00,40.38,40.42,40.36,40.4,27960.0,39.6328,39.6721,39.6132,39.6524,27960.0
2018-08-30 15:15:00,40.4,40.4,40.36,40.37,30696.0,39.6524,39.6524,39.6132,39.623,30696.0
2018-08-30 15:20:00,40.36,40.36,40.32,40.32,45388.0,39.6132,39.6132,39.5739,39.5739,45388.0
2018-08-30 15:25:00,40.33,40.33,40.28,40.3,23330.0,39.5837,39.5837,39.5346,39.5543,23330.0
2018-08-30 15:30:00,40.31,40.33,40.25,40.27,73826.0,39.5641,39.5837,39.5052,39.5248,73826.0
2018-08-30 15:35:00,40.27,40.29,40.22,40.27,42309.0,39.5248,39.5445,39.4758,39.5248,42309.0
2018-08-30 15:40:00,40.28,40.3,40.27,40.28,39501.0,39.5346,39.5543,39.5248,39.5346,39501.0
2018-08-30 15:45:00,40.28,40.32,40.27,40.28,84083.0,39.5346,39.5739,39.5248,39.5346,84083.0
2018-08-30 15:50:00,40.27,40.39,40.26,40.39,145095.0,39.5248,39.6426,39.515,39.6426,145095.0
2018-08-30 15:55:00,40.39,40.42,40.37,40.4,191847.0,39.6426,39.6721,39.623,39.6524,191847.0
2018-08-31 09:30:00,40.3,40.45,40.2,40.26,74877.0,39.5543,39.7015,39.4561,39.515,74877.0
2018-08-31 09:35:00,40.3,40.38,40.26,40.27,43149.0,39.5543,39.6328,39.515,39.5248,43149.0
2018-08-31 09:40:00,40.27,40.35,40.23,40.31,28787.0,39.5248,39.6034,39.4856,39.5641,28787.0
2018-08-31 09:45:00,40.3,40.36,40.25,40.26,40215.0,39.5543,39.6132,39.5052,39.515,40215.0
2018-08-31 09:50:00,40.3,40.32,40.19,40.28,42051.0,39.5543,39.5739,39.4463,39.5346,42051.0
2018-08-31 09:55:00,40.29,40.34,40.18,40.22,48561.0,39.5445,39.5935,39.4365,39.4758,48561.0
2018-08-31 10:00:00,40.22,40.34,40.22,40.31,66809.0,39.4758,39.5935,39.4758,39.5641,66809.0
2018-08-31 10:05:00,40.32,40.46,40.27,40.45,92795.0,39.5739,39.7113,39.5248,39.7015,92795.0
2018-08-31 10:10:00,40.45,40.45,40.37,40.42,66489.0,39.7015,39.7015,39.623,39.6721,66489.0
2018-08-31 10:15:00,40.41,40.47,40.38,40.47,49091.0,39.6622,39.7211,39.6328,39.7211,49091.0
2018-08-31 10:20:00,40.47,40.47,40.34,40.4,40006.0,39.7211,39.7211,39.5935,39.6524,40006.0
2018-08-31 10:25:00,40.4,40.4,40.25,40.3,52223.0,39.6524,39.6524,39.5052,39.5543,52223.0
2018-08-31 10:30:00,40.3,40.31,40.23,40.24,43075.0,39.5543,39.5641,39.4856,39.4954,43075.0
2018-08-31 10:35:00,40.26,40.33,40.25,40.33,31200.0,39.515,39.5837,39.5052,39.5837,31200.0
2018-08-31 10:40:00,40.33,40.4,40.33,40.36,46210.0,39.5837,39.6524,39.5837,39.6132,46210.0
2018-08-31 10:45:00,40.35,40.36,40.3,40.34,18800.0,39.6034,39.6132,39.5543,39.5935,18800.0
2018-08-31 10:50:00,40.33,40.33,40.28,40.3,17693.0,39.5837,39.5837,39.5346,39.5543,17693.0
2018-08-31 10:55:00,40.3,40.32,40.28,40.31,23436.0,39.5543,39.5739,39.5346,39.5641,23436.0
2018-08-31 11:00:00,40.3,40.44,40.3,40.38,67782.0,39.5543,39.6917,39.5543,39.6328,67782.0
2018-08-31 11:05:00,40.39,40.46,40.35,40.35,34721.0,39.6426,39.7113,39.6034,39.6034,34721.0
2018-08-31 11:10:00,40.36,40.39,40.31,40.35,29682.0,39.6132,39.6426,39.5641,39.6034,29682.0
2018-08-31 11:15:00,40.35,40.36,40.32,40.34,26707.0,39.6034,39.6132,39.5739,39.5935,26707.0
2018-08-31 11:20:00,40.34,40.36,40.28,40.36,20257.0,39.5935,39.6132,39.5346,39.6132,20257.0
2018-08-31 11:25:00,40.35,40.37,40.33,40.35,29646.0,39.6034,39.623,39.5837,39.6034,29646.0
2018-08-31 11:30:00,40.35,40.39,40.33,40.33,21533.0,39.6034,39.6426,39.5837,39.5837,21533.0
2018-08-31 11:35:00,40.33,40.38,40.31,40.38,27679.0,39.5837,39.6328,39.5641,39.6328,27679.0
2018-08-31 11:40:00,40.38,40.39,40.33,40.34,16054.0,39.6328,39.6426,39.5837,39.5935,16054.0
2018-08-31 11:45:00,40.33,40.34,40.28,40.31,31380.0,39.5837,39.5935,39.5346,39.5641,31380.0
2018-08-31 11:50:00,40.31,40.4,40.31,40.39,25307.0,39.5641,39.6524,39.5641,39.6426,25307.0
2018-08-31 11:55:00,40.4,40.41,40.37,40.39,20594.0,39.6524,39.6622,39.623,39.6426,20594.0
2018-08-31 12:00:00,40.38,40.4,40.34,40.35,32125.0,39.6328,39.6524,39.5935,39.6034,32125.0
2018-08-31 12:05:00,40.34,40.39,40.33,40.38,37284.0,39.5935,39.6426,39.5837,39.6328,37284.0
2018-08-31 12:10:00,40.37,40.4,40.35,40.35,18831.0,39.623,39.6524,39.6034,39.6034,18831.0
2018-08-31 12:15:00,40.35,40.38,40.35,40.37,16395.0,39.6034,39.6328,39.6034,39.623,16395.0
2018-08-31 12:20:00,40.36,40.37,40.32,40.32,11036.0,39.6132,39.623,39.5739,39.5739,11036.0
2018-08-31 12:25:00,40.32,40.32,40.27,40.27,22685.0,39.5739,39.5739,39.5248,39.5248,22685.0
2018-08-31 12:30:00,40.28,40.29,40.22,40.25,18009.0,39.5346,39.5445,39.4758,39.5052,18009.0
2018-08-31 12:35:00,40.25,40.28,40.24,40.24,13550.0,39.5052,39.5346,39.4954,39.4954,13550.0
2018-08-31 12:40:00,40.23,40.33,40.23,40.29,53263.0,39.4856,39.5837,39.4856,39.5445,53263.0
2018-08-31 12:45:00,40.29,40.39,40.28,40.35,42323.0,39.5445,39.6426,39.5346,39.6034,42323.0
2018-08-31 12:50:00,40.34,40.36,40.28,40.28,26002.0,39.5935,39.6132,39.5346,39.5346,26002.0
2018-08-31 12:55:00,40.28,40.33,40.28,40.33,8640.0,39.5346,39.5837,39.5346,39.5837,8640.0
2018-08-31 13:00:00,40.33,40.34,40.27,40.28,17440.0,39.5837,39.5935,39.5248,39.5346,17440.0
2018-08-31 13:05:00,40.28,40.28,40.26,40.26,7822.0,39.5346,39.5346,39.515,39.515,7822.0
2018-08-31 13:10:00,40.27,40.28,40.23,40.23,27845.0,39.5248,39.5346,39.4856,39.4856,27845.0
2018-08-31 13:15:00,40.22,40.32,40.22,40.3,20128.0,39.4758,39.5739,39.4758,39.5543,20128.0
2018-08-31 13:20:00,40.29,40.3,40.27,40.28,5650.0,39.5445,39.5543,39.5248,39.5346,5650.0
2018-08-31 13:25:00,40.28,40.29,40.27,40.29,3734.0,39.5346,39.5445,39.5248,39.5445,3734.0
2018-08-31 13:30:00,40.27,40.3,40.25,40.3,18552.0,39.5248,39.5543,39.5052,39.5543,18552.0
2018-08-31 13:35:00,40.29,40.32,40.29,40.29,8960.0,39.5445,39.5739,39.5445,39.5445,8960.0
2018-08-31 13:40:00,40.3,40.35,40.29,40.33,14287.0,39.5543,39.6034,39.5445,39.5837,14287.0
2018-08-31 13:45:00,40.33,40.4,40.33,40.39,19454.0,39.5837,39.6524,39.5837,39.6426,19454.0
2018-08-31 13:50:00,40.39,40.4,40.36,40.38,10367.0,39.6426,39.6524,39.6132,39.6328,10367.0
2018-08-31 13:55:00,40.38,40.42,40.38,40.42,12838.0,39.6328,39.6721,39.6328,39.6721,12838.0
2018-08-31 14:00:00,40.41,40.42,40.36,40.36,10592.0,39.6622,39.6721,39.6132,39.6132,10592.0
2018-08-31 14:05:00,40.36,40.37,40.31,40.33,23111.0,39.6132,39.623,39.5641,39.5837,23111.0
2018-08-31 14:10:00,40.33,40.36,40.31,40.36,9893.0,39.5837,39.6132,39.5641,39.6132,9893.0
2018-08-31 14:15:00,40.35,40.35,40.32,40.33,12185.0,39.6034,39.6034,39.5739,39.5837,12185.0
2018-08-31 14:20:00,40.33,40.36,40.32,40.34,12257.0,39.5837,39.6132,39.5739,39.5935,12257.0
2018-08-31 14:25:00,40.34,40.41,40.34,40.4,14029.0,39.5935,39.6622,39.5935,39.6524,14029.0
2018-08-31 14:30:00,40.41,40.46,40.39,40.46,35171.0,39.6622,39.7113,39.6426,39.7113,35171.0
2018-08-31 14:35:00,40.46,40.46,40.42,40.43,15131.0,39.7113,39.7113,39.6721,39.6819,15131.0
2018-08-31 14:40:00,40.44,40.46,40.43,40.46,15338.0,39.6917,39.7113,39.6819,39.7113,15338.0
2018-08-31 14:45:00,40.46,40.48,40.46,40.48,13357.0,39.7113,39.7309,39.7113,39.7309,13357.0
2018-08-31 14:50:00,40.48,40.5,40.45,40.46,37479.0,39.7309,39.7506,39.7015,39.7113,37479.0
2018-08-31 14:55:00,40.46,40.48,40.42,40.43,17763.0,39.7113,39.7309,39.6721,39.6819,17763.0
2018-08-31 15:00:00,40.43,40.48,40.43,40.47,22143.0,39.6819,39.7309,39.6819,39.7211,22143.0
2018-08-31 15:05:00,40.48,40.5,40.47,40.5,24232.0,39.7309,39.7506,39.7211,39.7506,24232.0
2018-08-31 15:10:00,40.5,40.52,40.49,40.49,24639.0,39.7506,39.7702,39.7408,39.7408,24639.0
2018-08-31 15:15:00,40.5,40.5,40.46,40.48,21995.0,39.7506,39.7506,39.7113,39.7309,21995.0
2018-08-31 15:20:00,40.48,40.48,40.4,40.41,34980.0,39.7309,39.7309,39.6524,39.6622,34980.0
2018-08-31 15:25:00,40.42,40.43,40.36,40.37,32705.0,39.6721,39.6819,39.6132,39.623,32705.0
2018-08-31 15:30:00,40.38,40.5,40.37,40.5,63466.0,39.6328,39.7506,39.623,39.7506,63466.0
2018-08-31 15:35:00,40.49,40.55,40.47,40.48,64855.0,39.7408,39.7997,39.7211,39.7309,64855.0
2018-08-31 15:40:00,40.48,40.51,40.44,40.44,63510.0,39.7309,39.7604,39.6917,39.6917,63510.0
2018-08-31 15:45:00,40.45,40.49,40.41,40.45,94690.0,39.7015,39.7408,39.6622,39.7015,94690.0
2018-08-31 15:50:00,40.46,40.53,40.45,40.53,155632.0,39.7113,39.78,39.7015,39.78,155632.0
2018-08-31 15:55:00,40.52,40.54,40.46,40.47,268676.0,39.7702,39.7898,39.7113,39.7211,268676.0
2018-09-04 09:30:00,40.32,40.89,40.32,40.71,223253.0,39.5739,40.1334,39.5739,39.9567,223253.0
2018-09-04 09:35:00,40.73,40.89,40.6,40.81,169094.0,39.9763,40.1334,39.8487,40.0548,169094.0
2018-09-04 09:40:00,40.81,40.87,40.74,40.77,104013.0,40.0548,40.1137,39.9861,40.0156,104013.0
2018-09-04 09:45:00,40.78,40.79,40.69,40.71,52453.0,40.0254,40.0352,39.9371,39.9567,52453.0
2018-09-04 09:50:00,40.71,40.71,40.64,40.66,86559.0,39.9567,39.9567,39.888,39.9076,86559.0
2018-09-04 09:55:00,40.66,40.77,40.66,40.72,34285.0,39.9076,40.0156,39.9076,39.9665,34285.0
2018-09-04 10:00:00,40.73,40.81,40.7,40.79,29047.0,39.9763,40.0548,39.9469,40.0352,29047.0
2018-09-04 10:05:00,40.79,40.8,40.69,40.71,34325.0,40.0352,40.045,39.9371,39.9567,34325.0
2018-09-04 10:10:00,40.72,40.85,40.71,40.85,45651.0,39.9665,40.0941,39.9567,40.0941,45651.0
2018-09-04 10:15:00,40.86,41.06,40.84,41.05,124300.0,40.1039,40.3002,40.0843,40.2904,124300.0
2018-09-04 10:20:00,41.06,41.15,41.05,41.08,103495.0,40.3002,40.3885,40.2904,40.3198,103495.0
2018-09-04 10:25:00,41.08,41.09,41.0,41.03,92995.0,40.3198,40.3297,40.2413,40.2708,92995.0
2018-09-04 10:30:00,41.05,41.05,40.94,40.97,82482.0,40.2904,40.2904,40.1824,40.2119,82482.0
2018-09-04 10:35:00,40.97,41.13,40.93,41.13,55953.0,40.2119,40.3689,40.1726,40.3689,55953.0
2018-09-04 10:40:00,41.13,41.34,41.04,41.3,240160.0,40.3689,40.575,40.2806,40.5358,240160.0
2018-09-04 10:45:00,41.29,41.32,41.15,41.26,65153.0,40.526,40.5554,40.3885,40.4965,65153.0
2018-09-04 10:50:00,41.27,41.27,41.13,41.14,52750.0,40.5063,40.5063,40.3689,40.3787,52750.0
2018-09-04 10:55:00,41.15,41.16,41.07,41.08,33158.0,40.3885,40.3984,40.31,40.3198,33158.0
2018-09-04 11:00:00,41.07,41.18,41.05,41.14,29931.0,40.31,40.418,40.2904,40.3787,29931.0
2018-09-04 11:05:00,41.13,41.13,41.02,41.04,28231.0,40.3689,40.3689,40.261,40.2806,28231.0
2018-09-04 11:10:00,41.04,41.06,40.98,41.01,42535.0,40.2806,40.3002,40.2217,40.2511,42535.0
2018-09-04 11:15:00,41.01,41.03,40.95,41.02,40467.0,40.2511,40.2708,40.1922,40.261,40467.0
2018-09-04 11:20:00,41.02,41.12,40.99,41.11,55401.0,40.261,40.3591,40.2315,40.3493,55401.0
2018-09-04 11:25:00,41.11,41.14,41.06,41.12,29742.0,40.3493,40.3787,40.3002,40.3591,29742.0
2018-09-04 11:30:00,41.11,41.18,41.09,41.16,47548.0,40.3493,40.418,40.3297,40.3984,47548.0
2018-09-04 11:35:00,41.16,41.24,41.12,41.15,90186.0,40.3984,40.4769,40.3591,40.3885,90186.0
2018-09-04 11:40:00,41.15,41.16,41.06,41.09,114357.0,40.3885,40.3984,40.3002,40.3297,114357.0
2018-09-04 11:45:00,41.09,41.18,41.09,41.11,48415.0,40.3297,40.418,40.3297,40.3493,48415.0
2018-09-04 11:50:00,41.1,41.2,41.09,41.17,64956.0,40.3395,40.4376,40.3297,40.4082,64956.0
2018-09-04 11:55:00,41.18,41.2,41.15,41.16,42559.0,40.418,40.4376,40.3885,40.3984,42559.0
2018-09-04 12:00:00,41.16,41.18,41.1,41.11,38526.0,40.3984,40.418,40.3395,40.3493,38526.0
2018-09-04 12:05:00,41.12,41.13,41.09,41.12,22053.0,40.3591,40.3689,40.3297,40.3591,22053.0
2018-09-04 12:10:00,41.12,41.13,41.09,41.09,17846.0,40.3591,40.3689,40.3297,40.3297,17846.0
2018-09-04 12:15:00,41.1,41.1,41.07,41.1,28008.0,40.3395,40.3395,40.31,40.3395,28008.0
2018-09-04 12:20:00,41.1,41.11,40.99,41.01,31786.0,40.3395,40.3493,40.2315,40.2511,31786.0
2018-09-04 12:25:00,41.0,41.04,40.99,41.03,44210.0,40.2413,40.2806,40.2315,40.2708,44210.0
2018-09-04 12:30:00,41.04,41.04,40.92,40.93,74245.0,40.2806,40.2806,40.1628,40.1726,74245.0
2018-09-04 12:35:00,40.92,40.98,40.91,40.92,25470.0,40.1628,40.2217,40.153,40.1628,25470.0
2018-09-04 12:40:00,40.92,41.04,40.92,41.01,24990.0,40.1628,40.2806,40.1628,40.2511,24990.0
2018-09-04 12:45:00,41.01,41.02,40.95,40.97,27457.0,40.2511,40.261,40.1922,40.2119,27457.0
2018-09-04 12:50:00,40.96,41.0,40.93,40.93,12833.0,40.2021,40.2413,40.1726,40.1726,12833.0
2018-09-04 12:55:00,40.92,40.93,40.87,40.87,21050.0,40.1628,40.1726,40.1137,40.1137,21050.0
2018-09-04 13:00:00,40.88,40.92,40.84,40.91,22850.0,40.1235,40.1628,40.0843,40.153,22850.0
2018-09-04 13:05:00,40.91,40.92,40.84,40.86,17106.0,40.153,40.1628,40.0843,40.1039,17106.0
2018-09-04 13:10:00,40.87,40.88,40.81,40.81,17456.0,40.1137,40.1235,40.0548,40.0548,17456.0
2018-09-04 13:15:00,40.81,40.88,40.81,40.87,9373.0,40.0548,40.1235,40.0548,40.1137,9373.0
2018-09-04 13:20:00,40.87,40.87,40.82,40.83,13332.0,40.1137,40.1137,40.0647,40.0745,13332.0
2018-09-04 13:25:00,40.82,40.84,40.7,40.72,56896.0,40.0647,40.0843,39.9469,39.9665,56896.0
2018-09-04 13:30:00,40.73,40.78,40.69,40.71,47064.0,39.9763,40.0254,39.9371,39.9567,47064.0
2018-09-04 13:35:00,40.72,40.72,40.59,40.59,32161.0,39.9665,39.9665,39.8389,39.8389,32161.0
2018-09-04 13:40:00,40.59,40.63,40.5,40.52,56349.0,39.8389,39.8782,39.7506,39.7702,56349.0
2018-09-04 13:45:00,40.53,40.6,40.51,40.52,27824.0,39.78,39.8487,39.7604,39.7702,27824.0
2018-09-04 13:50:00,40.52,40.6,40.52,40.54,34909.0,39.7702,39.8487,39.7702,39.7898,34909.0
2018-09-04 13:55:00,40.54,40.59,40.5,40.5,36563.0,39.7898,39.8389,39.7506,39.7506,36563.0
2018-09-04 14:00:00,40.5,40.53,40.46,40.52,38798.0,39.7506,39.78,39.7113,39.7702,38798.0
2018-09-04 14:05:00,40.52,40.57,40.5,40.51,31823.0,39.7702,39.8193,39.7506,39.7604,31823.0
2018-09-04 14:10:00,40.52,40.58,40.51,40.55,18528.0,39.7702,39.8291,39.7604,39.7997,18528.0
2018-09-04 14:15:00,40.54,40.59,40.52,40.56,28863.0,39.7898,39.8389,39.7702,39.8095,28863.0
2018-09-04 14:20:00,40.57,40.65,40.55,40.61,59695.0,39.8193,39.8978,39.7997,39.8585,59695.0
2018-09-04 14:25:00,40.6,40.61,40.53,40.59,38448.0,39.8487,39.8585,39.78,39.8389,38448.0
2018-09-04 14:30:00,40.58,40.59,40.53,40.56,34040.0,39.8291,39.8389,39.78,39.8095,34040.0
2018-09-04 14:35:00,40.56,40.61,40.55,40.6,42364.0,39.8095,39.8585,39.7997,39.8487,42364.0
2018-09-04 14:40:00,40.59,40.64,40.57,40.57,52502.0,39.8389,39.888,39.8193,39.8193,52502.0
2018-09-04 14:45:00,40.58,40.61,40.53,40.54,49781.0,39.8291,39.8585,39.78,39.7898,49781.0
2018-09-04 14:50:00,40.55,40.6,40.53,40.54,56137.0,39.7997,39.8487,39.78,39.7898,56137.0
2018-09-04 14:55:00,40.54,40.6,40.52,40.55,59224.0,39.7898,39.8487,39.7702,39.7997,59224.0
2018-09-04 15:00:00,40.56,40.57,40.51,40.55,39742.0,39.8095,39.8193,39.7604,39.7997,39742.0
2018-09-04 15:05:00,40.55,40.6,40.54,40.59,62530.0,39.7997,39.8487,39.7898,39.8389,62530.0
2018-09-04 15:10:00,40.58,40.59,40.56,40.57,39830.0,39.8291,39.8389,39.8095,39.8193,39830.0
2018-09-04 15:15:00,40.57,40.6,40.55,40.58,58770.0,39.8193,39.8487,39.7997,39.8291,58770.0
2018-09-04 15:20:00,40.59,40.61,40.57,40.59,132807.0,39.8389,39.8585,39.8193,39.8389,132807.0
2018-09-04 15:25:00,40.59,40.6,40.54,40.55,44605.0,39.8389,39.8487,39.7898,39.7997,44605.0
2018-09-04 15:30:00,40.55,40.63,40.54,40.61,80548.0,39.7997,39.8782,39.7898,39.8585,80548.0
2018-09-04 15:35:00,40.6,40.62,40.56,40.57,55320.0,39.8487,39.8684,39.8095,39.8193,55320.0
2018-09-04 15:40:00,40.57,40.57,40.48,40.52,78043.0,39.8193,39.8193,39.7309,39.7702,78043.0
2018-09-04 15:45:00,40.52,40.54,40.49,40.51,84943.0,39.7702,39.7898,39.7408,39.7604,84943.0
2018-09-04 15:50:00,40.52,40.7,40.51,40.7,373890.0,39.7702,39.9469,39.7604,39.9469,373890.0
2018-09-04 15:55:00,40.69,40.81,40.65,40.78,738914.0,39.9371,40.0548,39.8978,40.0254,738914.0
2018-09-05 09:30:00,40.81,41.37,40.75,41.31,319262.0,40.0548,40.6045,39.996,40.5456,319262.0
2018-09-05 09:35:00,41.3,41.36,41.09,41.14,132040.0,40.5358,40.5947,40.3297,40.3787,132040.0
2018-09-05 09:40:00,41.13,41.2,41.01,41.02,109647.0,40.3689,40.4376,40.2511,40.261,109647.0
2018-09-05 09:45:00,41.02,41.12,40.93,41.12,128499.0,40.261,40.3591,40.1726,40.3591,128499.0
2018-09-05 09:50:00,41.13,41.23,41.03,41.12,203382.0,40.3689,40.4671,40.2708,40.3591,203382.0
2018-09-05 09:55:00,41.11,41.15,41.0,41.09,94972.0,40.3493,40.3885,40.2413,40.3297,94972.0
2018-09-05 10:00:00,41.09,41.09,40.94,41.04,151169.0,40.3297,40.3297,40.1824,40.2806,151169.0
2018-09-05 10:05:00,41.05,41.12,41.03,41.1,79026.0,40.2904,40.3591,40.2708,40.3395,79026.0
2018-09-05 10:10:00,41.09,41.1,40.71,40.74,98770.0,40.3297,40.3395,39.9567,39.9861,98770.0
2018-09-05 10:15:00,40.74,40.74,40.4,40.4,224381.0,39.9861,39.9861,39.6524,39.6524,224381.0
2018-09-05 10:20:00,40.42,40.43,40.08,40.14,243993.0,39.6721,39.6819,39.3383,39.3972,243993.0
2018-09-05 10:25:00,40.14,40.28,40.1,40.26,206147.0,39.3972,39.5346,39.358,39.515,206147.0
2018-09-05 10:30:00,40.25,40.27,39.77,39.8,161717.0,39.5052,39.5248,39.0341,39.0635,161717.0
2018-09-05 10:35:00,39.82,39.84,38.88,39.32,561930.0,39.0832,39.1028,38.1606,38.5924,561930.0
2018-09-05 10:40:00,39.32,39.47,39.26,39.46,143908.0,38.5924,38.7396,38.5335,38.7298,143908.0
2018-09-05 10:45:00,39.46,39.6,39.36,39.43,146025.0,38.7298,38.8672,38.6317,38.7004,146025.0
2018-09-05 10:50:00,39.45,39.46,39.29,39.43,134410.0,38.72,38.7298,38.563,38.7004,134410.0
2018-09-05 10:55:00,39.42,39.43,39.18,39.2,108514.0,38.6906,38.7004,38.455,38.4746,108514.0
2018-09-05 11:00:00,39.2,39.29,39.0,39.02,113278.0,38.4746,38.563,38.2783,38.298,113278.0
2018-09-05 11:05:00,39.01,39.21,38.99,39.09,137068.0,38.2881,38.4844,38.2685,38.3667,137068.0
2018-09-05 11:10:00,39.09,39.22,38.98,38.99,188226.0,38.3667,38.4943,38.2587,38.2685,188226.0
2018-09-05 11:15:00,38.99,39.15,38.95,39.08,81002.0,38.2685,38.4256,38.2293,38.3569,81002.0
2018-09-05 11:20:00,39.07,39.24,39.07,39.21,119973.0,38.347,38.5139,38.347,38.4844,119973.0
2018-09-05 11:25:00,39.2,39.41,39.19,39.4,93911.0,38.4746,38.6807,38.4648,38.6709,93911.0
2018-09-05 11:30:00,39.4,39.45,39.31,39.43,118208.0,38.6709,38.72,38.5826,38.7004,118208.0
2018-09-05 11:35:00,39.43,39.63,39.42,39.53,120510.0,38.7004,38.8967,38.6906,38.7985,120510.0
2018-09-05 11:40:00,39.54,39.54,39.4,39.44,93361.0,38.8083,38.8083,38.6709,38.7102,93361.0
2018-09-05 11:45:00,39.44,39.5,39.41,39.5,99646.0,38.7102,38.7691,38.6807,38.7691,99646.0
2018-09-05 11:50:00,39.49,39.58,39.46,39.51,210190.0,38.7593,38.8476,38.7298,38.7789,210190.0
2018-09-05 11:55:00,39.51,39.52,39.3,39.31,64913.0,38.7789,38.7887,38.5728,38.5826,64913.0
2018-09-05 12:00:00,39.3,39.46,39.3,39.4,32420.0,38.5728,38.7298,38.5728,38.6709,32420.0
2018-09-05 12:05:00,39.41,39.44,39.34,39.38,36116.0,38.6807,38.7102,38.612,38.6513,36116.0
2018-09-05 12:10:00,39.38,39.42,39.36,39.37,38372.0,38.6513,38.6906,38.6317,38.6415,38372.0
2018-09-05 12:15:00,39.38,39.48,39.37,39.47,34521.0,38.6513,38.7495,38.6415,38.7396,34521.0
2018-09-05 12:20:00,39.47,39.55,39.47,39.48,44222.0,38.7396,38.8182,38.7396,38.7495,44222.0
2018-09-05 12:25:00,39.48,39.49,39.45,39.47,59043.0,38.7495,38.7593,38.72,38.7396,59043.0
2018-09-05 12:30:00,39.48,39.55,39.45,39.47,44587.0,38.7495,38.8182,38.72,38.7396,44587.0
2018-09-05 12:35:00,39.47,39.55,39.47,39.55,20767.0,38.7396,38.8182,38.7396,38.8182,20767.0
2018-09-05 12:40:00,39.55,39.55,39.49,39.52,48095.0,38.8182,38.8182,38.7593,38.7887,48095.0
2018-09-05 12:45:00,39.52,39.53,39.48,39.5,29526.0,38.7887,38.7985,38.7495,38.7691,29526.0
2018-09-05 12:50:00,39.5,39.52,39.46,39.49,46682.0,38.7691,38.7887,38.7298,38.7593,46682.0
2018-09-05 12:55:00,39.49,39.52,39.45,39.49,65087.0,38.7593,38.7887,38.72,38.7593,65087.0
2018-09-05 13:00:00,39.49,39.51,39.48,39.51,47283.0,38.7593,38.7789,38.7495,38.7789,47283.0
2018-09-05 13:05:00,39.51,39.57,39.46,39.55,89264.0,38.7789,38.8378,38.7298,38.8182,89264.0
2018-09-05 13:10:00,39.55,39.55,39.44,39.45,55350.0,38.8182,38.8182,38.7102,38.72,55350.0
2018-09-05 13:15:00,39.46,39.49,39.45,39.46,32508.0,38.7298,38.7593,38.72,38.7298,32508.0
2018-09-05 13:20:00,39.45,39.45,39.36,39.37,73681.0,38.72,38.72,38.6317,38.6415,73681.0
2018-09-05 13:25:00,39.37,39.55,39.35,39.5,177312.0,38.6415,38.8182,38.6219,38.7691,177312.0
2018-09-05 13:30:00,39.5,39.74,39.5,39.68,181865.0,38.7691,39.0046,38.7691,38.9457,181865.0
2018-09-05 13:35:00,39.69,39.7,39.59,39.6,39920.0,38.9556,38.9654,38.8574,38.8672,39920.0
2018-09-05 13:40:00,39.59,39.6,39.49,39.51,69855.0,38.8574,38.8672,38.7593,38.7789,69855.0
2018-09-05 13:45:00,39.51,39.51,39.41,39.5,57237.0,38.7789,38.7789,38.6807,38.7691,57237.0
2018-09-05 13:50:00,39.49,39.53,39.49,39.5,44966.0,38.7593,38.7985,38.7593,38.7691,44966.0
2018-09-05 13:55:00,39.5,39.51,39.48,39.49,27809.0,38.7691,38.7789,38.7495,38.7593,27809.0
2018-09-05 14:00:00,39.5,39.57,39.49,39.53,56385.0,38.7691,38.8378,38.7593,38.7985,56385.0
2018-09-05 14:05:00,39.53,39.55,39.51,39.54,51849.0,38.7985,38.8182,38.7789,38.8083,51849.0
2018-09-05 14:10:00,39.54,39.56,39.49,39.5,76305.0,38.8083,38.828,38.7593,38.7691,76305.0
2018-09-05 14:15:00,39.51,39.62,39.5,39.62,68084.0,38.7789,38.8869,38.7691,38.8869,68084.0
2018-09-05 14:20:00,39.62,39.64,39.59,39.6,53655.0,38.8869,38.9065,38.8574,38.8672,53655.0
2018-09-05 14:25:00,39.6,39.63,39.59,39.61,45280.0,38.8672,38.8967,38.8574,38.877,45280.0
2018-09-05 14:30:00,39.61,39.69,39.6,39.61,59729.0,38.877,38.9556,38.8672,38.877,59729.0
2018-09-05 14:35:00,39.61,39.65,39.58,39.61,68970.0,38.877,38.9163,38.8476,38.877,68970.0
2018-09-05 14:40:00,39.6,39.62,39.58,39.58,105571.0,38.8672,38.8869,38.8476,38.8476,105571.0
2018-09-05 14:45:00,39.59,39.59,39.52,39.57,45845.0,38.8574,38.8574,38.7887,38.8378,45845.0
2018-09-05 14:50:00,39.57,39.62,39.55,39.57,68350.0,38.8378,38.8869,38.8182,38.8378,68350.0
2018-09-05 14:55:00,39.56,39.59,39.54,39.55,56877.0,38.828,38.8574,38.8083,38.8182,56877.0
2018-09-05 15:00:00,39.56,39.57,39.51,39.56,49782.0,38.828,38.8378,38.7789,38.828,49782.0
2018-09-05 15:05:00,39.55,39.59,39.54,39.59,34942.0,38.8182,38.8574,38.8083,38.8574,34942.0
2018-09-05 15:10:00,39.59,39.59,39.52,39.56,48798.0,38.8574,38.8574,38.7887,38.828,48798.0
2018-09-05 15:15:00,39.55,39.6,39.55,39.55,58129.0,38.8182,38.8672,38.8182,38.8182,58129.0
2018-09-05 15:20:00,39.55,39.56,39.5,39.54,58094.0,38.8182,38.828,38.7691,38.8083,58094.0
2018-09-05 15:25:00,39.54,39.55,39.51,39.54,95077.0,38.8083,38.8182,38.7789,38.8083,95077.0
2018-09-05 15:30:00,39.55,39.7,39.54,39.68,96792.0,38.8182,38.9654,38.8083,38.9457,96792.0
2018-09-05 15:35:00,39.68,39.72,39.67,39.68,81200.0,38.9457,38.985,38.9359,38.9457,81200.0
2018-09-05 15:40:00,39.69,39.69,39.62,39.63,144212.0,38.9556,38.9556,38.8869,38.8967,144212.0
2018-09-05 15:45:00,39.62,39.62,39.51,39.51,132987.0,38.8869,38.8869,38.7789,38.7789,132987.0
2018-09-05 15:50:00,39.51,39.65,39.51,39.61,225705.0,38.7789,38.9163,38.7789,38.877,225705.0
2018-09-05 15:55:00,39.61,39.66,39.58,39.66,501183.0,38.877,38.9261,38.8476,38.9261,501183.0
2018-09-06 09:30:00,39.48,39.67,39.32,39.63,149289.0,38.7495,38.9359,38.5924,38.8967,149289.0
2018-09-06 09:35:00,39.64,39.69,39.42,39.49,96739.0,38.9065,38.9556,38.6906,38.7593,96739.0
2018-09-06 09:40:00,39.5,39.55,39.38,39.55,76247.0,38.7691,38.8182,38.6513,38.8182,76247.0
2018-09-06 09:45:00,39.54,39.67,39.53,39.58,45173.0,38.8083,38.9359,38.7985,38.8476,45173.0
2018-09-06 09:50:00,39.57,39.58,39.43,39.44,45233.0,38.8378,38.8476,38.7004,38.7102,45233.0
2018-09-06 09:55:00,39.43,39.54,39.35,39.44,124857.0,38.7004,38.8083,38.6219,38.7102,124857.0
2018-09-06 10:00:00,39.45,39.47,39.16,39.19,91964.0,38.72,38.7396,38.4354,38.4648,91964.0
2018-09-06 10:05:00,39.19,39.19,39.06,39.1,69120.0,38.4648,38.4648,38.3372,38.3765,69120.0
2018-09-06 10:10:00,39.09,39.1,38.85,38.96,123508.0,38.3667,38.3765,38.1311,38.2391,123508.0
2018-09-06 10:15:00,38.95,39.0,38.88,38.96,57364.0,38.2293,38.2783,38.1606,38.2391,57364.0
2018-09-06 10:20:00,38.96,39.0,38.91,38.98,58387.0,38.2391,38.2783,38.19,38.2587,58387.0
2018-09-06 10:25:00,38.98,39.07,38.94,38.99,89735.0,38.2587,38.347,38.2194,38.2685,89735.0
2018-09-06 10:30:00,38.99,39.0,38.95,38.96,54057.0,38.2685,38.2783,38.2293,38.2391,54057.0
2018-09-06 10:35:00,38.95,39.05,38.92,39.02,50498.0,38.2293,38.3274,38.1998,38.298,50498.0
2018-09-06 10:40:00,39.02,39.12,38.98,39.12,42590.0,38.298,38.3961,38.2587,38.3961,42590.0
2018-09-06 10:45:00,39.12,39.15,38.96,38.99,41731.0,38.3961,38.4256,38.2391,38.2685,41731.0
2018-09-06 10:50:00,38.99,39.09,38.99,39.09,37458.0,38.2685,38.3667,38.2685,38.3667,37458.0
2018-09-06 10:55:00,39.08,39.12,39.01,39.03,34392.0,38.3569,38.3961,38.2881,38.3078,34392.0
2018-09-06 11:00:00,39.02,39.03,38.83,38.84,98317.0,38.298,38.3078,38.1115,38.1213,98317.0
2018-09-06 11:05:00,38.84,38.86,38.78,38.81,46535.0,38.1213,38.1409,38.0624,38.0918,46535.0
2018-09-06 11:10:00,38.81,38.84,38.64,38.68,69077.0,38.0918,38.1213,37.925,37.9643,69077.0
2018-09-06 11:15:00,38.69,38.79,38.61,38.74,57675.0,37.9741,38.0722,37.8955,38.0231,57675.0
2018-09-06 11:20:00,38.74,38.85,38.72,38.83,38045.0,38.0231,38.1311,38.0035,38.1115,38045.0
2018-09-06 11:25:00,38.82,38.84,38.7,38.7,70332.0,38.1017,38.1213,37.9839,37.9839,70332.0
2018-09-06 11:30:00,38.7,38.77,38.65,38.66,74419.0,37.9839,38.0526,37.9348,37.9446,74419.0
2018-09-06 11:35:00,38.66,38.74,38.64,38.68,46203.0,37.9446,38.0231,37.925,37.9643,46203.0
2018-09-06 11:40:00,38.68,38.72,38.63,38.66,67376.0,37.9643,38.0035,37.9152,37.9446,67376.0
2018-09-06 11:45:00,38.66,38.71,38.64,38.7,60875.0,37.9446,37.9937,37.925,37.9839,60875.0
2018-09-06 11:50:00,38.7,38.76,38.65,38.68,68833.0,37.9839,38.0428,37.9348,37.9643,68833.0
2018-09-06 11:55:00,38.69,38.71,38.6,38.61,108392.0,37.9741,37.9937,37.8857,37.8955,108392.0
2018-09-06 12:00:00,38.61,38.64,38.5,38.53,55867.0,37.8955,37.925,37.7876,37.817,55867.0
2018-09-06 12:05:00,38.53,38.61,38.52,38.6,37567.0,37.817,37.8955,37.8072,37.8857,37567.0
2018-09-06 12:10:00,38.61,38.61,38.43,38.43,83709.0,37.8955,37.8955,37.7189,37.7189,83709.0
2018-09-06 12:15:00,38.43,38.53,38.43,38.46,37046.0,37.7189,37.817,37.7189,37.7483,37046.0
2018-09-06 12:20:00,38.46,38.49,38.43,38.46,23666.0,37.7483,37.7778,37.7189,37.7483,23666.0
2018-09-06 12:25:00,38.46,38.49,38.43,38.45,32564.0,37.7483,37.7778,37.7189,37.7385,32564.0
2018-09-06 12:30:00,38.45,38.45,38.26,38.26,94358.0,37.7385,37.7385,37.552,37.552,94358.0
2018-09-06 12:35:00,38.26,38.39,38.24,38.39,42174.0,37.552,37.6796,37.5324,37.6796,42174.0
2018-09-06 12:40:00,38.39,38.48,38.38,38.46,52781.0,37.6796,37.768,37.6698,37.7483,52781.0
2018-09-06 12:45:00,38.45,38.52,38.42,38.48,64763.0,37.7385,37.8072,37.7091,37.768,64763.0
2018-09-06 12:50:00,38.48,38.49,38.42,38.44,38367.0,37.768,37.7778,37.7091,37.7287,38367.0
2018-09-06 12:55:00,38.45,38.47,38.38,38.39,34035.0,37.7385,37.7581,37.6698,37.6796,34035.0
2018-09-06 13:00:00,38.38,38.38,38.28,38.37,55706.0,37.6698,37.6698,37.5717,37.66,55706.0
2018-09-06 13:05:00,38.36,38.48,38.36,38.41,31599.0,37.6502,37.768,37.6502,37.6993,31599.0
2018-09-06 13:10:00,38.41,38.42,38.36,38.36,26617.0,37.6993,37.7091,37.6502,37.6502,26617.0
2018-09-06 13:15:00,38.37,38.47,38.36,38.47,22787.0,37.66,37.7581,37.6502,37.7581,22787.0
2018-09-06 13:20:00,38.48,38.51,38.48,38.51,33876.0,37.768,37.7974,37.768,37.7974,33876.0
2018-09-06 13:25:00,38.5,38.52,38.46,38.47,64775.0,37.7876,37.8072,37.7483,37.7581,64775.0
2018-09-06 13:30:00,38.47,38.48,38.4,38.44,24542.0,37.7581,37.768,37.6894,37.7287,24542.0
2018-09-06 13:35:00,38.45,38.58,38.44,38.57,36201.0,37.7385,37.8661,37.7287,37.8563,36201.0
2018-09-06 13:40:00,38.57,38.66,38.57,38.6,71131.0,37.8563,37.9446,37.8563,37.8857,71131.0
2018-09-06 13:45:00,38.61,38.63,38.56,38.57,21841.0,37.8955,37.9152,37.8465,37.8563,21841.0
2018-09-06 13:50:00,38.56,38.57,38.49,38.5,35178.0,37.8465,37.8563,37.7778,37.7876,35178.0
2018-09-06 13:55:00,38.5,38.55,38.49,38.52,25176.0,37.7876,37.8367,37.7778,37.8072,25176.0
2018-09-06 14:00:00,38.52,38.61,38.51,38.58,32227.0,37.8072,37.8955,37.7974,37.8661,32227.0
2018-09-06 14:05:00,38.57,38.57,38.49,38.5,24860.0,37.8563,37.8563,37.7778,37.7876,24860.0
2018-09-06 14:10:00,38.49,38.63,38.49,38.61,38767.0,37.7778,37.9152,37.7778,37.8955,38767.0
2018-09-06 14:15:00,38.62,38.63,38.51,38.56,42576.0,37.9054,37.9152,37.7974,37.8465,42576.0
2018-09-06 14:20:00,38.56,38.56,38.43,38.47,42135.0,37.8465,37.8465,37.7189,37.7581,42135.0
2018-09-06 14:25:00,38.46,38.53,38.45,38.49,33407.0,37.7483,37.817,37.7385,37.7778,33407.0
2018-09-06 14:30:00,38.49,38.53,38.46,38.52,31509.0,37.7778,37.817,37.7483,37.8072,31509.0
2018-09-06 14:35:00,38.52,38.54,38.51,38.54,24263.0,37.8072,37.8268,37.7974,37.8268,24263.0
2018-09-06 14:40:00,38.53,38.55,38.5,38.5,31434.0,37.817,37.8367,37.7876,37.7876,31434.0
2018-09-06 14:45:00,38.51,38.52,38.44,38.45,37233.0,37.7974,37.8072,37.7287,37.7385,37233.0
2018-09-06 14:50:00,38.45,38.49,38.42,38.42,152405.0,37.7385,37.7778,37.7091,37.7091,152405.0
2018-09-06 14:55:00,38.43,38.52,38.42,38.5,37146.0,37.7189,37.8072,37.7091,37.7876,37146.0
2018-09-06 15:00:00,38.49,38.69,38.49,38.62,78553.0,37.7778,37.9741,37.7778,37.9054,78553.0
2018-09-06 15:05:00,38.62,38.71,38.59,38.7,62688.0,37.9054,37.9937,37.8759,37.9839,62688.0
2018-09-06 15:10:00,38.7,38.7,38.63,38.68,307346.0,37.9839,37.9839,37.9152,37.9643,307346.0
2018-09-06 15:15:00,38.68,38.69,38.53,38.55,45236.0,37.9643,37.9741,37.817,37.8367,45236.0
2018-09-06 15:20:00,38.55,38.57,38.5,38.51,37198.0,37.8367,37.8563,37.7876,37.7974,37198.0
2018-09-06 15:25:00,38.5,38.52,38.42,38.45,61278.0,37.7876,37.8072,37.7091,37.7385,61278.0
2018-09-06 15:30:00,38.46,38.47,38.43,38.47,62592.0,37.7483,37.7581,37.7189,37.7581,62592.0
2018-09-06 15:35:00,38.46,38.52,38.44,38.52,110182.0,37.7483,37.8072,37.7287,37.8072,110182.0
2018-09-06 15:40:00,38.52,38.59,38.5,38.57,240606.0,37.8072,37.8759,37.7876,37.8563,240606.0
2018-09-06 15:45:00,38.56,38.62,38.56,38.58,136157.0,37.8465,37.9054,37.8465,37.8661,136157.0
2018-09-06 15:50:00,38.57,38.67,38.57,38.58,274364.0,37.8563,37.9544,37.8563,37.8661,274364.0
2018-09-06 15:55:00,38.58,38.59,38.47,38.48,643550.0,37.8661,37.8759,37.7581,37.768,643550.0
2018-09-07 09:30:00,38.31,38.61,38.16,38.3,179319.0,37.6011,37.8955,37.4539,37.5913,179319.0
2018-09-07 09:35:00,38.33,38.51,38.31,38.51,55296.0,37.6207,37.7974,37.6011,37.7974,55296.0
2018-09-07 09:40:00,38.49,38.63,38.45,38.63,70638.0,37.7778,37.9152,37.7385,37.9152,70638.0
2018-09-07 09:45:00,38.65,38.84,38.59,38.73,161664.0,37.9348,38.1213,37.8759,38.0133,161664.0
2018-09-07 09:50:00,38.72,38.88,38.72,38.82,74337.0,38.0035,38.1606,38.0035,38.1017,74337.0
2018-09-07 09:55:00,38.81,38.82,38.67,38.67,38719.0,38.0918,38.1017,37.9544,37.9544,38719.0
2018-09-07 10:00:00,38.68,38.76,38.62,38.76,39146.0,37.9643,38.0428,37.9054,38.0428,39146.0
2018-09-07 10:05:00,38.76,38.99,38.71,38.99,92929.0,38.0428,38.2685,37.9937,38.2685,92929.0
2018-09-07 10:10:00,38.97,39.03,38.95,38.98,92926.0,38.2489,38.3078,38.2293,38.2587,92926.0
2018-09-07 10:15:00,38.98,39.04,38.9,39.04,43611.0,38.2587,38.3176,38.1802,38.3176,43611.0
2018-09-07 10:20:00,39.03,39.18,39.02,39.16,99881.0,38.3078,38.455,38.298,38.4354,99881.0
2018-09-07 10:25:00,39.17,39.23,39.08,39.2,47178.0,38.4452,38.5041,38.3569,38.4746,47178.0
2018-09-07 10:30:00,39.22,39.27,39.18,39.23,49735.0,38.4943,38.5433,38.455,38.5041,49735.0
2018-09-07 10:35:00,39.24,39.24,39.07,39.12,144235.0,38.5139,38.5139,38.347,38.3961,144235.0
2018-09-07 10:40:00,39.13,39.14,39.06,39.13,24436.0,38.4059,38.4157,38.3372,38.4059,24436.0
2018-09-07 10:45:00,39.15,39.22,39.13,39.18,20687.0,38.4256,38.4943,38.4059,38.455,20687.0
2018-09-07 10:50:00,39.18,39.19,39.11,39.15,22683.0,38.455,38.4648,38.3863,38.4256,22683.0
2018-09-07 10:55:00,39.15,39.19,39.11,39.12,18990.0,38.4256,38.4648,38.3863,38.3961,18990.0
2018-09-07 11:00:00,39.11,39.19,39.11,39.16,29963.0,38.3863,38.4648,38.3863,38.4354,29963.0
2018-09-07 11:05:00,39.15,39.16,39.02,39.04,25485.0,38.4256,38.4354,38.298,38.3176,25485.0
2018-09-07 11:10:00,39.04,39.04,38.95,38.97,22730.0,38.3176,38.3176,38.2293,38.2489,22730.0
2018-09-07 11:15:00,38.97,39.0,38.9,38.91,41163.0,38.2489,38.2783,38.1802,38.19,41163.0
2018-09-07 11:20:00,38.91,38.94,38.78,38.79,119988.0,38.19,38.2194,38.0624,38.0722,119988.0
2018-09-07 11:25:00,38.8,38.87,38.8,38.87,25137.0,38.082,38.1507,38.082,38.1507,25137.0
2018-09-07 11:30:00,38.86,38.91,38.82,38.91,57566.0,38.1409,38.19,38.1017,38.19,57566.0
2018-09-07 11:35:00,38.91,38.97,38.9,38.92,38964.0,38.19,38.2489,38.1802,38.1998,38964.0
2018-09-07 11:40:00,38.92,38.93,38.79,38.83,42601.0,38.1998,38.2096,38.0722,38.1115,42601.0
2018-09-07 11:45:00,38.83,38.84,38.68,38.73,34269.0,38.1115,38.1213,37.9643,38.0133,34269.0
2018-09-07 11:50:00,38.73,38.79,38.71,38.76,29854.0,38.0133,38.0722,37.9937,38.0428,29854.0
2018-09-07 11:55:00,38.75,38.76,38.63,38.68,28269.0,38.033,38.0428,37.9152,37.9643,28269.0
2018-09-07 12:00:00,38.68,38.73,38.61,38.62,28692.0,37.9643,38.0133,37.8955,37.9054,28692.0
2018-09-07 12:05:00,38.63,38.7,38.41,38.44,58422.0,37.9152,37.9839,37.6993,37.7287,58422.0
2018-09-07 12:10:00,38.45,38.58,38.45,38.56,24003.0,37.7385,37.8661,37.7385,37.8465,24003.0
2018-09-07 12:15:00,38.54,38.54,38.45,38.45,24352.0,37.8268,37.8268,37.7385,37.7385,24352.0
2018-09-07 12:20:00,38.47,38.52,38.45,38.47,20117.0,37.7581,37.8072,37.7385,37.7581,20117.0
2018-09-07 12:25:00,38.47,38.47,38.38,38.4,33907.0,37.7581,37.7581,37.6698,37.6894,33907.0
2018-09-07 12:30:00,38.39,38.47,38.28,38.29,56621.0,37.6796,37.7581,37.5717,37.5815,56621.0
2018-09-07 12:35:00,38.29,38.36,38.27,38.34,38319.0,37.5815,37.6502,37.5618,37.6305,38319.0
2018-09-07 12:40:00,38.33,38.33,38.17,38.2,43096.0,37.6207,37.6207,37.4637,37.4931,43096.0
2018-09-07 12:45:00,38.23,38.33,38.21,38.32,31460.0,37.5226,37.6207,37.503,37.6109,31460.0
2018-09-07 12:50:00,38.33,38.37,38.29,38.36,22602.0,37.6207,37.66,37.5815,37.6502,22602.0
2018-09-07 12:55:00,38.37,38.38,38.34,38.35,14154.0,37.66,37.6698,37.6305,37.6404,14154.0
2018-09-07 13:00:00,38.34,38.35,38.3,38.3,26499.0,37.6305,37.6404,37.5913,37.5913,26499.0
2018-09-07 13:05:00,38.3,38.31,38.22,38.24,22138.0,37.5913,37.6011,37.5128,37.5324,22138.0
2018-09-07 13:10:00,38.24,38.27,38.21,38.22,17516.0,37.5324,37.5618,37.503,37.5128,17516.0
2018-09-07 13:15:00,38.22,38.26,38.17,38.23,36181.0,37.5128,37.552,37.4637,37.5226,36181.0
2018-09-07 13:20:00,38.22,38.3,38.21,38.26,18711.0,37.5128,37.5913,37.503,37.552,18711.0
2018-09-07 13:25:00,38.27,38.32,38.23,38.26,21021.0,37.5618,37.6109,37.5226,37.552,21021.0
2018-09-07 13:30:00,38.26,38.33,38.25,38.28,16358.0,37.552,37.6207,37.5422,37.5717,16358.0
2018-09-07 13:35:00,38.27,38.28,38.24,38.24,33196.0,37.5618,37.5717,37.5324,37.5324,33196.0
2018-09-07 13:40:00,38.24,38.26,38.22,38.25,26286.0,37.5324,37.552,37.5128,37.5422,26286.0
2018-09-07 13:45:00,38.25,38.27,38.2,38.21,35290.0,37.5422,37.5618,37.4931,37.503,35290.0
2018-09-07 13:50:00,38.2,38.23,38.16,38.17,29301.0,37.4931,37.5226,37.4539,37.4637,29301.0
2018-09-07 13:55:00,38.17,38.21,38.16,38.18,22215.0,37.4637,37.503,37.4539,37.4735,22215.0
2018-09-07 14:00:00,38.18,38.21,38.15,38.18,29841.0,37.4735,37.503,37.4441,37.4735,29841.0
2018-09-07 14:05:00,38.17,38.19,38.15,38.16,19302.0,37.4637,37.4833,37.4441,37.4539,19302.0
2018-09-07 14:10:00,38.16,38.32,38.15,38.31,25147.0,37.4539,37.6109,37.4441,37.6011,25147.0
2018-09-07 14:15:00,38.31,38.35,38.25,38.25,32356.0,37.6011,37.6404,37.5422,37.5422,32356.0
2018-09-07 14:20:00,38.24,38.27,38.22,38.26,26491.0,37.5324,37.5618,37.5128,37.552,26491.0
2018-09-07 14:25:00,38.26,38.36,38.25,38.35,56651.0,37.552,37.6502,37.5422,37.6404,56651.0
2018-09-07 14:30:00,38.36,38.43,38.36,38.42,68330.0,37.6502,37.7189,37.6502,37.7091,68330.0
2018-09-07 14:35:00,38.43,38.45,38.4,38.44,28483.0,37.7189,37.7385,37.6894,37.7287,28483.0
2018-09-07 14:40:00,38.44,38.45,38.39,38.4,63768.0,37.7287,37.7385,37.6796,37.6894,63768.0
2018-09-07 14:45:00,38.39,38.52,38.39,38.52,55398.0,37.6796,37.8072,37.6796,37.8072,55398.0
2018-09-07 14:50:00,38.52,38.52,38.46,38.48,30977.0,37.8072,37.8072,37.7483,37.768,30977.0
2018-09-07 14:55:00,38.48,38.56,38.48,38.56,57648.0,37.768,37.8465,37.768,37.8465,57648.0
2018-09-07 15:00:00,38.55,38.6,38.55,38.59,89472.0,37.8367,37.8857,37.8367,37.8759,89472.0
2018-09-07 15:05:00,38.59,38.61,38.58,38.61,38962.0,37.8759,37.8955,37.8661,37.8955,38962.0
2018-09-07 15:10:00,38.61,38.69,38.6,38.69,65628.0,37.8955,37.9741,37.8857,37.9741,65628.0
2018-09-07 15:15:00,38.69,38.7,38.64,38.66,119371.0,37.9741,37.9839,37.925,37.9446,119371.0
2018-09-07 15:20:00,38.66,38.7,38.55,38.55,76622.0,37.9446,37.9839,37.8367,37.8367,76622.0
2018-09-07 15:25:00,38.56,38.57,38.51,38.54,37019.0,37.8465,37.8563,37.7974,37.8268,37019.0
2018-09-07 15:30:00,38.53,38.56,38.44,38.47,61503.0,37.817,37.8465,37.7287,37.7581,61503.0
2018-09-07 15:35:00,38.46,38.46,38.4,38.46,62873.0,37.7483,37.7483,37.6894,37.7483,62873.0
2018-09-07 15:40:00,38.45,38.47,38.39,38.4,70019.0,37.7385,37.7581,37.6796,37.6894,70019.0
2018-09-07 15:45:00,38.4,38.44,38.37,38.41,76938.0,37.6894,37.7287,37.66,37.6993,76938.0
2018-09-07 15:50:00,38.41,38.41,38.32,38.39,140457.0,37.6993,37.6993,37.6109,37.6796,140457.0
2018-09-07 15:55:00,38.4,38.45,38.39,38.45,208664.0,37.6894,37.7385,37.6796,37.7385,208664.0
2018-09-10 09:30:00,38.66,38.87,38.49,38.83,279630.0,37.9446,38.1507,37.7778,38.1115,279630.0
2018-09-10 09:35:00,38.83,38.9,38.77,38.89,137617.0,38.1115,38.1802,38.0526,38.1704,137617.0
2018-09-10 09:40:00,38.9,38.99,38.85,38.86,59370.0,38.1802,38.2685,38.1311,38.1409,59370.0
2018-09-10 09:45:00,38.85,39.03,38.75,39.0,63551.0,38.1311,38.3078,38.033,38.2783,63551.0
2018-09-10 09:50:00,39.01,39.06,38.94,39.04,40106.0,38.2881,38.3372,38.2194,38.3176,40106.0
2018-09-10 09:55:00,39.05,39.05,38.97,39.01,41658.0,38.3274,38.3274,38.2489,38.2881,41658.0
2018-09-10 10:00:00,39.02,39.08,38.99,39.0,35041.0,38.298,38.3569,38.2685,38.2783,35041.0
2018-09-10 10:05:00,39.0,39.05,38.99,39.04,45586.0,38.2783,38.3274,38.2685,38.3176,45586.0
2018-09-10 10:10:00,39.04,39.05,38.96,38.96,64755.0,38.3176,38.3274,38.2391,38.2391,64755.0
2018-09-10 10:15:00,38.96,39.08,38.95,39.07,41694.0,38.2391,38.3569,38.2293,38.347,41694.0
2018-09-10 10:20:00,39.06,39.08,38.99,38.99,29418.0,38.3372,38.3569,38.2685,38.2685,29418.0
2018-09-10 10:25:00,39.0,39.05,38.99,39.05,21368.0,38.2783,38.3274,38.2685,38.3274,21368.0
2018-09-10 10:30:00,39.06,39.14,39.06,39.1,50551.0,38.3372,38.4157,38.3372,38.3765,50551.0
2018-09-10 10:35:00,39.09,39.14,39.04,39.12,15598.0,38.3667,38.4157,38.3176,38.3961,15598.0
2018-09-10 10:40:00,39.11,39.15,39.08,39.14,27210.0,38.3863,38.4256,38.3569,38.4157,27210.0
2018-09-10 10:45:00,39.15,39.17,39.09,39.17,34864.0,38.4256,38.4452,38.3667,38.4452,34864.0
2018-09-10 10:50:00,39.18,39.28,39.17,39.24,49431.0,38.455,38.5532,38.4452,38.5139,49431.0
2018-09-10 10:55:00,39.24,39.25,39.19,39.22,138782.0,38.5139,38.5237,38.4648,38.4943,138782.0
2018-09-10 11:00:00,39.21,39.27,39.19,39.27,66019.0,38.4844,38.5433,38.4648,38.5433,66019.0
2018-09-10 11:05:00,39.26,39.34,39.2,39.34,53112.0,38.5335,38.612,38.4746,38.612,53112.0
2018-09-10 11:10:00,39.32,39.37,39.32,39.33,33228.0,38.5924,38.6415,38.5924,38.6022,33228.0
2018-09-10 11:15:00,39.33,39.33,39.26,39.28,33139.0,38.6022,38.6022,38.5335,38.5532,33139.0
2018-09-10 11:20:00,39.28,39.29,39.21,39.26,16469.0,38.5532,38.563,38.4844,38.5335,16469.0
2018-09-10 11:25:00,39.26,39.29,39.25,39.29,10930.0,38.5335,38.563,38.5237,38.563,10930.0
2018-09-10 11:30:00,39.28,39.28,39.22,39.23,16669.0,38.5532,38.5532,38.4943,38.5041,16669.0
2018-09-10 11:35:00,39.22,39.23,39.19,39.22,24368.0,38.4943,38.5041,38.4648,38.4943,24368.0
2018-09-10 11:40:00,39.21,39.21,39.15,39.18,35764.0,38.4844,38.4844,38.4256,38.455,35764.0
2018-09-10 11:45:00,39.18,39.25,39.18,39.24,10252.0,38.455,38.5237,38.455,38.5139,10252.0
2018-09-10 11:50:00,39.25,39.29,39.23,39.25,17901.0,38.5237,38.563,38.5041,38.5237,17901.0
2018-09-10 11:55:00,39.26,39.27,39.19,39.21,16206.0,38.5335,38.5433,38.4648,38.4844,16206.0
2018-09-10 12:00:00,39.22,39.25,39.22,39.25,9167.0,38.4943,38.5237,38.4943,38.5237,9167.0
2018-09-10 12:05:00,39.26,39.26,39.23,39.25,7964.0,38.5335,38.5335,38.5041,38.5237,7964.0
2018-09-10 12:10:00,39.24,39.25,39.22,39.23,13331.0,38.5139,38.5237,38.4943,38.5041,13331.0
2018-09-10 12:15:00,39.22,39.28,39.22,39.24,22145.0,38.4943,38.5532,38.4943,38.5139,22145.0
2018-09-10 12:20:00,39.24,39.24,39.2,39.23,10199.0,38.5139,38.5139,38.4746,38.5041,10199.0
2018-09-10 12:25:00,39.23,39.29,39.23,39.23,10697.0,38.5041,38.563,38.5041,38.5041,10697.0
2018-09-10 12:30:00,39.24,39.29,39.21,39.28,21639.0,38.5139,38.563,38.4844,38.5532,21639.0
2018-09-10 12:35:00,39.28,39.28,39.17,39.17,17637.0,38.5532,38.5532,38.4452,38.4452,17637.0
2018-09-10 12:40:00,39.18,39.22,39.17,39.21,21315.0,38.455,38.4943,38.4452,38.4844,21315.0
2018-09-10 12:45:00,39.21,39.29,39.2,39.24,59368.0,38.4844,38.563,38.4746,38.5139,59368.0
2018-09-10 12:50:00,39.24,39.24,39.19,39.22,12582.0,38.5139,38.5139,38.4648,38.4943,12582.0
2018-09-10 12:55:00,39.22,39.23,39.2,39.23,5300.0,38.4943,38.5041,38.4746,38.5041,5300.0
2018-09-10 13:00:00,39.23,39.3,39.23,39.27,19522.0,38.5041,38.5728,38.5041,38.5433,19522.0
2018-09-10 13:05:00,39.27,39.28,39.26,39.27,7465.0,38.5433,38.5532,38.5335,38.5433,7465.0
2018-09-10 13:10:00,39.27,39.27,39.25,39.26,12885.0,38.5433,38.5433,38.5237,38.5335,12885.0
2018-09-10 13:15:00,39.27,39.27,39.21,39.22,12109.0,38.5433,38.5433,38.4844,38.4943,12109.0
2018-09-10 13:20:00,39.22,39.22,39.2,39.21,17918.0,38.4943,38.4943,38.4746,38.4844,17918.0
2018-09-10 13:25:00,39.2,39.22,39.19,39.22,58122.0,38.4746,38.4943,38.4648,38.4943,58122.0
2018-09-10 13:30:00,39.21,39.28,39.21,39.27,12020.0,38.4844,38.5532,38.4844,38.5433,12020.0
2018-09-10 13:35:00,39.26,39.28,39.25,39.26,11157.0,38.5335,38.5532,38.5237,38.5335,11157.0
2018-09-10 13:40:00,39.26,39.32,39.26,39.3,14072.0,38.5335,38.5924,38.5335,38.5728,14072.0
2018-09-10 13:45:00,39.3,39.3,39.24,39.27,11716.0,38.5728,38.5728,38.5139,38.5433,11716.0
2018-09-10 13:50:00,39.27,39.32,39.27,39.32,12480.0,38.5433,38.5924,38.5433,38.5924,12480.0
2018-09-10 13:55:00,39.32,39.36,39.32,39.35,10164.0,38.5924,38.6317,38.5924,38.6219,10164.0
2018-09-10 14:00:00,39.36,39.43,39.35,39.39,55537.0,38.6317,38.7004,38.6219,38.6611,55537.0
2018-09-10 14:05:00,39.38,39.41,39.37,39.4,18788.0,38.6513,38.6807,38.6415,38.6709,18788.0
2018-09-10 14:10:00,39.41,39.44,39.41,39.43,168081.0,38.6807,38.7102,38.6807,38.7004,168081.0
2018-09-10 14:15:00,39.43,39.44,39.41,39.44,26835.0,38.7004,38.7102,38.6807,38.7102,26835.0
2018-09-10 14:20:00,39.44,39.44,39.4,39.41,20287.0,38.7102,38.7102,38.6709,38.6807,20287.0
2018-09-10 14:25:00,39.41,39.42,39.4,39.41,16989.0,38.6807,38.6906,38.6709,38.6807,16989.0
2018-09-10 14:30:00,39.41,39.42,39.4,39.4,7769.0,38.6807,38.6906,38.6709,38.6709,7769.0
2018-09-10 14:35:00,39.41,39.43,39.4,39.42,24928.0,38.6807,38.7004,38.6709,38.6906,24928.0
2018-09-10 14:40:00,39.41,39.43,39.4,39.43,10830.0,38.6807,38.7004,38.6709,38.7004,10830.0
2018-09-10 14:45:00,39.43,39.47,39.39,39.44,28274.0,38.7004,38.7396,38.6611,38.7102,28274.0
2018-09-10 14:50:00,39.43,39.45,39.42,39.45,16118.0,38.7004,38.72,38.6906,38.72,16118.0
2018-09-10 14:55:00,39.45,39.46,39.41,39.44,26184.0,38.72,38.7298,38.6807,38.7102,26184.0
2018-09-10 15:00:00,39.44,39.48,39.43,39.48,25990.0,38.7102,38.7495,38.7004,38.7495,25990.0
2018-09-10 15:05:00,39.48,39.49,39.46,39.47,16442.0,38.7495,38.7593,38.7298,38.7396,16442.0
2018-09-10 15:10:00,39.47,39.48,39.45,39.47,19683.0,38.7396,38.7495,38.72,38.7396,19683.0
2018-09-10 15:15:00,39.46,39.48,39.43,39.45,20957.0,38.7298,38.7495,38.7004,38.72,20957.0
2018-09-10 15:20:00,39.44,39.46,39.42,39.46,34801.0,38.7102,38.7298,38.6906,38.7298,34801.0
2018-09-10 15:25:00,39.47,39.49,39.45,39.47,17719.0,38.7396,38.7593,38.72,38.7396,17719.0
2018-09-10 15:30:00,39.46,39.47,39.44,39.45,23077.0,38.7298,38.7396,38.7102,38.72,23077.0
2018-09-10 15:35:00,39.45,39.49,39.44,39.45,88852.0,38.72,38.7593,38.7102,38.72,88852.0
2018-09-10 15:40:00,39.44,39.46,39.4,39.41,58163.0,38.7102,38.7298,38.6709,38.6807,58163.0
2018-09-10 15:45:00,39.4,39.43,39.39,39.41,61661.0,38.6709,38.7004,38.6611,38.6807,61661.0
2018-09-10 15:50:00,39.41,39.43,39.35,39.4,120148.0,38.6807,38.7004,38.6219,38.6709,120148.0
2018-09-10 15:55:00,39.4,39.45,39.39,39.44,235874.0,38.6709,38.72,38.6611,38.7102,235874.0
2018-09-11 09:30:00,39.33,39.39,39.06,39.15,134226.0,38.6022,38.6611,38.3372,38.4256,134226.0
2018-09-11 09:35:00,39.17,39.53,39.1,39.48,79392.0,38.4452,38.7985,38.3765,38.7495,79392.0
2018-09-11 09:40:00,39.51,39.72,39.44,39.65,85537.0,38.7789,38.985,38.7102,38.9163,85537.0
2018-09-11 09:45:00,39.66,39.91,39.63,39.89,58892.0,38.9261,39.1715,38.8967,39.1519,58892.0
2018-09-11 09:50:00,39.89,39.92,39.77,39.83,38559.0,39.1519,39.1813,39.0341,39.093,38559.0
2018-09-11 09:55:00,39.83,39.85,39.78,39.82,61386.0,39.093,39.1126,39.0439,39.0832,61386.0
2018-09-11 10:00:00,39.82,39.84,39.7,39.74,50288.0,39.0832,39.1028,38.9654,39.0046,50288.0
2018-09-11 10:05:00,39.75,39.77,39.65,39.71,36416.0,39.0145,39.0341,38.9163,38.9752,36416.0
2018-09-11 10:10:00,39.7,39.7,39.6,39.66,120868.0,38.9654,38.9654,38.8672,38.9261,120868.0
2018-09-11 10:15:00,39.67,39.7,39.61,39.7,101872.0,38.9359,38.9654,38.877,38.9654,101872.0
2018-09-11 10:20:00,39.7,39.71,39.66,39.69,68550.0,38.9654,38.9752,38.9261,38.9556,68550.0
2018-09-11 10:25:00,39.69,39.75,39.66,39.73,128970.0,38.9556,39.0145,38.9261,38.9948,128970.0
2018-09-11 10:30:00,39.72,39.73,39.62,39.63,55192.0,38.985,38.9948,38.8869,38.8967,55192.0
2018-09-11 10:35:00,39.62,39.66,39.59,39.64,52170.0,38.8869,38.9261,38.8574,38.9065,52170.0
2018-09-11 10:40:00,39.65,39.7,39.6,39.68,44744.0,38.9163,38.9654,38.8672,38.9457,44744.0
2018-09-11 10:45:00,39.68,39.73,39.66,39.73,31036.0,38.9457,38.9948,38.9261,38.9948,31036.0
2018-09-11 10:50:00,39.73,39.82,39.73,39.76,56079.0,38.9948,39.0832,38.9948,39.0243,56079.0
2018-09-11 10:55:00,39.76,39.88,39.75,39.83,48466.0,39.0243,39.142,39.0145,39.093,48466.0
2018-09-11 11:00:00,39.83,39.9,39.77,39.81,51678.0,39.093,39.1617,39.0341,39.0733,51678.0
2018-09-11 11:05:00,39.82,39.86,39.79,39.85,36551.0,39.0832,39.1224,39.0537,39.1126,36551.0
2018-09-11 11:10:00,39.83,39.88,39.75,39.81,47202.0,39.093,39.142,39.0145,39.0733,47202.0
2018-09-11 11:15:00,39.83,39.88,39.78,39.87,27465.0,39.093,39.142,39.0439,39.1322,27465.0
2018-09-11 11:20:00,39.87,39.89,39.83,39.85,22450.0,39.1322,39.1519,39.093,39.1126,22450.0
2018-09-11 11:25:00,39.86,39.9,39.86,39.87,23555.0,39.1224,39.1617,39.1224,39.1322,23555.0
2018-09-11 11:30:00,39.87,39.94,39.87,39.89,34914.0,39.1322,39.2009,39.1322,39.1519,34914.0
2018-09-11 11:35:00,39.88,39.89,39.84,39.84,28617.0,39.142,39.1519,39.1028,39.1028,28617.0
2018-09-11 11:40:00,39.84,39.9,39.83,39.89,24853.0,39.1028,39.1617,39.093,39.1519,24853.0
2018-09-11 11:45:00,39.9,39.94,39.89,39.94,32317.0,39.1617,39.2009,39.1519,39.2009,32317.0
2018-09-11 11:50:00,39.94,40.11,39.93,40.09,92117.0,39.2009,39.3678,39.1911,39.3482,92117.0
2018-09-11 11:55:00,40.09,40.09,40.01,40.03,60267.0,39.3482,39.3482,39.2696,39.2893,60267.0
2018-09-11 12:00:00,40.03,40.06,39.97,39.97,30463.0,39.2893,39.3187,39.2304,39.2304,30463.0
2018-09-11 12:05:00,39.98,40.06,39.97,40.06,37391.0,39.2402,39.3187,39.2304,39.3187,37391.0
2018-09-11 12:10:00,40.05,40.08,40.0,40.03,45649.0,39.3089,39.3383,39.2598,39.2893,45649.0
2018-09-11 12:15:00,40.02,40.03,39.93,40.02,31459.0,39.2795,39.2893,39.1911,39.2795,31459.0
2018-09-11 12:20:00,40.01,40.02,39.95,40.01,50513.0,39.2696,39.2795,39.2108,39.2696,50513.0
2018-09-11 12:25:00,40.01,40.02,39.97,40.0,37977.0,39.2696,39.2795,39.2304,39.2598,37977.0
2018-09-11 12:30:00,40.0,40.02,40.0,40.02,34364.0,39.2598,39.2795,39.2598,39.2795,34364.0
2018-09-11 12:35:00,40.02,40.06,40.01,40.06,48527.0,39.2795,39.3187,39.2696,39.3187,48527.0
2018-09-11 12:40:00,40.06,40.06,40.01,40.05,25087.0,39.3187,39.3187,39.2696,39.3089,25087.0
2018-09-11 12:45:00,40.05,40.05,40.0,40.02,13420.0,39.3089,39.3089,39.2598,39.2795,13420.0
2018-09-11 12:50:00,40.02,40.06,40.01,40.03,16336.0,39.2795,39.3187,39.2696,39.2893,16336.0
2018-09-11 12:55:00,40.03,40.1,40.03,40.08,58448.0,39.2893,39.358,39.2893,39.3383,58448.0
2018-09-11 13:00:00,40.08,40.09,39.92,39.94,25616.0,39.3383,39.3482,39.1813,39.2009,25616.0
2018-09-11 13:05:00,39.94,40.01,39.91,39.95,14541.0,39.2009,39.2696,39.1715,39.2108,14541.0
2018-09-11 13:10:00,39.96,40.0,39.91,39.91,12629.0,39.2206,39.2598,39.1715,39.1715,12629.0
2018-09-11 13:15:00,39.91,39.98,39.9,39.95,14750.0,39.1715,39.2402,39.1617,39.2108,14750.0
2018-09-11 13:20:00,39.94,39.96,39.9,39.96,19717.0,39.2009,39.2206,39.1617,39.2206,19717.0
2018-09-11 13:25:00,39.96,40.0,39.94,40.0,5761.0,39.2206,39.2598,39.2009,39.2598,5761.0
2018-09-11 13:30:00,39.99,40.01,39.98,40.0,21060.0,39.25,39.2696,39.2402,39.2598,21060.0
2018-09-11 13:35:00,40.0,40.01,39.99,39.99,19389.0,39.2598,39.2696,39.25,39.25,19389.0
2018-09-11 13:40:00,40.0,40.05,39.98,40.0,27823.0,39.2598,39.3089,39.2402,39.2598,27823.0
2018-09-11 13:45:00,40.0,40.01,39.98,40.0,16694.0,39.2598,39.2696,39.2402,39.2598,16694.0
2018-09-11 13:50:00,40.0,40.03,40.0,40.01,10168.0,39.2598,39.2893,39.2598,39.2696,10168.0
2018-09-11 13:55:00,40.02,40.04,39.98,40.0,30308.0,39.2795,39.2991,39.2402,39.2598,30308.0
2018-09-11 14:00:00,40.01,40.04,39.99,40.03,25133.0,39.2696,39.2991,39.25,39.2893,25133.0
2018-09-11 14:05:00,40.03,40.05,39.99,40.01,19150.0,39.2893,39.3089,39.25,39.2696,19150.0
2018-09-11 14:10:00,40.02,40.04,40.01,40.03,7974.0,39.2795,39.2991,39.2696,39.2893,7974.0
2018-09-11 14:15:00,40.04,40.08,40.03,40.04,20432.0,39.2991,39.3383,39.2893,39.2991,20432.0
2018-09-11 14:20:00,40.04,40.07,40.03,40.07,21614.0,39.2991,39.3285,39.2893,39.3285,21614.0
2018-09-11 14:25:00,40.07,40.08,40.03,40.06,19938.0,39.3285,39.3383,39.2893,39.3187,19938.0
2018-09-11 14:30:00,40.06,40.09,40.06,40.09,22370.0,39.3187,39.3482,39.3187,39.3482,22370.0
2018-09-11 14:35:00,40.09,40.15,40.08,40.14,89556.0,39.3482,39.4071,39.3383,39.3972,89556.0
2018-09-11 14:40:00,40.14,40.14,40.1,40.11,23575.0,39.3972,39.3972,39.358,39.3678,23575.0
2018-09-11 14:45:00,40.11,40.22,40.11,40.15,53687.0,39.3678,39.4758,39.3678,39.4071,53687.0
2018-09-11 14:50:00,40.16,40.17,40.12,40.14,28876.0,39.4169,39.4267,39.3776,39.3972,28876.0
2018-09-11 14:55:00,40.13,40.16,40.11,40.14,31898.0,39.3874,39.4169,39.3678,39.3972,31898.0
2018-09-11 15:00:00,40.14,40.2,40.1,40.13,36013.0,39.3972,39.4561,39.358,39.3874,36013.0
2018-09-11 15:05:00,40.13,40.17,40.11,40.17,20443.0,39.3874,39.4267,39.3678,39.4267,20443.0
2018-09-11 15:10:00,40.17,40.22,40.16,40.22,44839.0,39.4267,39.4758,39.4169,39.4758,44839.0
2018-09-11 15:15:00,40.21,40.23,40.13,40.16,46468.0,39.4659,39.4856,39.3874,39.4169,46468.0
2018-09-11 15:20:00,40.16,40.21,40.12,40.14,69506.0,39.4169,39.4659,39.3776,39.3972,69506.0
2018-09-11 15:25:00,40.14,40.15,40.1,40.1,33703.0,39.3972,39.4071,39.358,39.358,33703.0
2018-09-11 15:30:00,40.1,40.13,40.07,40.13,85263.0,39.358,39.3874,39.3285,39.3874,85263.0
2018-09-11 15:35:00,40.13,40.22,40.12,40.22,66563.0,39.3874,39.4758,39.3776,39.4758,66563.0
2018-09-11 15:40:00,40.22,40.26,40.16,40.19,96907.0,39.4758,39.515,39.4169,39.4463,96907.0
2018-09-11 15:45:00,40.18,40.26,40.17,40.25,112633.0,39.4365,39.515,39.4267,39.5052,112633.0
2018-09-11 15:50:00,40.24,40.31,40.17,40.25,306337.0,39.4954,39.5641,39.4267,39.5052,306337.0
2018-09-11 15:55:00,40.26,40.26,40.19,40.19,347516.0,39.515,39.515,39.4463,39.4463,347516.0
2018-09-12 09:30:00,40.26,40.39,40.02,40.1,107374.0,39.515,39.6426,39.2795,39.358,107374.0
2018-09-12 09:35:00,40.09,40.38,40.04,40.35,116166.0,39.3482,39.6328,39.2991,39.6034,116166.0
2018-09-12 09:40:00,40.34,40.41,40.29,40.29,49961.0,39.5935,39.6622,39.5445,39.5445,49961.0
2018-09-12 09:45:00,40.31,40.32,40.14,40.18,58597.0,39.5641,39.5739,39.3972,39.4365,58597.0
2018-09-12 09:50:00,40.2,40.22,40.04,40.04,106075.0,39.4561,39.4758,39.2991,39.2991,106075.0
2018-09-12 09:55:00,40.03,40.22,40.02,40.19,48698.0,39.2893,39.4758,39.2795,39.4463,48698.0
2018-09-12 10:00:00,40.2,40.28,40.13,40.14,49623.0,39.4561,39.5346,39.3874,39.3972,49623.0
2018-09-12 10:05:00,40.13,40.19,40.1,40.15,27483.0,39.3874,39.4463,39.358,39.4071,27483.0
2018-09-12 10:10:00,40.16,40.16,40.0,40.02,35578.0,39.4169,39.4169,39.2598,39.2795,35578.0
2018-09-12 10:15:00,40.02,40.02,39.84,39.93,109945.0,39.2795,39.2795,39.1028,39.1911,109945.0
2018-09-12 10:20:00,39.93,39.94,39.78,39.83,63760.0,39.1911,39.2009,39.0439,39.093,63760.0
2018-09-12 10:25:00,39.83,39.94,39.78,39.94,69602.0,39.093,39.2009,39.0439,39.2009,69602.0
2018-09-12 10:30:00,39.94,40.07,39.82,39.84,81015.0,39.2009,39.3285,39.0832,39.1028,81015.0
2018-09-12 10:35:00,39.84,39.9,39.79,39.9,29741.0,39.1028,39.1617,39.0537,39.1617,29741.0
2018-09-12 10:40:00,39.89,39.93,39.72,39.74,47608.0,39.1519,39.1911,38.985,39.0046,47608.0
2018-09-12 10:45:00,39.75,39.82,39.72,39.75,25782.0,39.0145,39.0832,38.985,39.0145,25782.0
2018-09-12 10:50:00,39.74,39.82,39.74,39.77,23862.0,39.0046,39.0832,39.0046,39.0341,23862.0
2018-09-12 10:55:00,39.77,39.82,39.73,39.8,35904.0,39.0341,39.0832,38.9948,39.0635,35904.0
2018-09-12 11:00:00,39.8,39.82,39.74,39.74,28639.0,39.0635,39.0832,39.0046,39.0046,28639.0
2018-09-12 11:05:00,39.74,39.74,39.6,39.61,39442.0,39.0046,39.0046,38.8672,38.877,39442.0
2018-09-12 11:10:00,39.61,39.71,39.53,39.71,77599.0,38.877,38.9752,38.7985,38.9752,77599.0
2018-09-12 11:15:00,39.72,39.77,39.68,39.75,32064.0,38.985,39.0341,38.9457,39.0145,32064.0
2018-09-12 11:20:00,39.75,39.83,39.74,39.75,26701.0,39.0145,39.093,39.0046,39.0145,26701.0
2018-09-12 11:25:00,39.74,39.79,39.71,39.75,17593.0,39.0046,39.0537,38.9752,39.0145,17593.0
2018-09-12 11:30:00,39.76,39.82,39.73,39.77,73571.0,39.0243,39.0832,38.9948,39.0341,73571.0
2018-09-12 11:35:00,39.77,39.77,39.58,39.62,130116.0,39.0341,39.0341,38.8476,38.8869,130116.0
2018-09-12 11:40:00,39.62,39.72,39.61,39.68,99250.0,38.8869,38.985,38.877,38.9457,99250.0
2018-09-12 11:45:00,39.68,39.7,39.52,39.58,224705.0,38.9457,38.9654,38.7887,38.8476,224705.0
2018-09-12 11:50:00,39.58,39.58,39.47,39.56,67505.0,38.8476,38.8476,38.7396,38.828,67505.0
2018-09-12 11:55:00,39.55,39.59,39.47,39.54,46729.0,38.8182,38.8574,38.7396,38.8083,46729.0
2018-09-12 12:00:00,39.55,39.65,39.54,39.63,94107.0,38.8182,38.9163,38.8083,38.8967,94107.0
2018-09-12 12:05:00,39.63,39.74,39.63,39.67,45596.0,38.8967,39.0046,38.8967,38.9359,45596.0
2018-09-12 12:10:00,39.67,39.77,39.65,39.76,25837.0,38.9359,39.0341,38.9163,39.0243,25837.0
2018-09-12 12:15:00,39.76,39.78,39.72,39.76,27399.0,39.0243,39.0439,38.985,39.0243,27399.0
2018-09-12 12:20:00,39.76,39.79,39.73,39.74,18792.0,39.0243,39.0537,38.9948,39.0046,18792.0
2018-09-12 12:25:00,39.74,39.83,39.73,39.82,22398.0,39.0046,39.093,38.9948,39.0832,22398.0
2018-09-12 12:30:00,39.81,39.83,39.74,39.75,21507.0,39.0733,39.093,39.0046,39.0145,21507.0
2018-09-12 12:35:00,39.75,39.77,39.72,39.74,19583.0,39.0145,39.0341,38.985,39.0046,19583.0
2018-09-12 12:40:00,39.75,39.81,39.75,39.79,17042.0,39.0145,39.0733,39.0145,39.0537,17042.0
2018-09-12 12:45:00,39.79,39.8,39.77,39.8,10105.0,39.0537,39.0635,39.0341,39.0635,10105.0
2018-09-12 12:50:00,39.81,39.83,39.78,39.8,25827.0,39.0733,39.093,39.0439,39.0635,25827.0
2018-09-12 12:55:00,39.8,39.8,39.75,39.76,19285.0,39.0635,39.0635,39.0145,39.0243,19285.0
2018-09-12 13:00:00,39.75,39.77,39.73,39.76,18243.0,39.0145,39.0341,38.9948,39.0243,18243.0
2018-09-12 13:05:00,39.75,39.79,39.75,39.78,9933.0,39.0145,39.0537,39.0145,39.0439,9933.0
2018-09-12 13:10:00,39.78,39.8,39.74,39.75,11096.0,39.0439,39.0635,39.0046,39.0145,11096.0
2018-09-12 13:15:00,39.76,39.78,39.72,39.78,13259.0,39.0243,39.0439,38.985,39.0439,13259.0
2018-09-12 13:20:00,39.78,39.81,39.75,39.77,15310.0,39.0439,39.0733,39.0145,39.0341,15310.0
2018-09-12 13:25:00,39.78,39.81,39.76,39.78,9752.0,39.0439,39.0733,39.0243,39.0439,9752.0
2018-09-12 13:30:00,39.79,39.79,39.74,39.75,10644.0,39.0537,39.0537,39.0046,39.0145,10644.0
2018-09-12 13:35:00,39.75,39.77,39.74,39.75,24563.0,39.0145,39.0341,39.0046,39.0145,24563.0
2018-09-12 13:40:00,39.75,39.77,39.73,39.73,15295.0,39.0145,39.0341,38.9948,38.9948,15295.0
2018-09-12 13:45:00,39.73,39.75,39.71,39.73,14089.0,38.9948,39.0145,38.9752,38.9948,14089.0
2018-09-12 13:50:00,39.73,39.75,39.71,39.75,63487.0,38.9948,39.0145,38.9752,39.0145,63487.0
2018-09-12 13:55:00,39.75,39.75,39.71,39.72,25457.0,39.0145,39.0145,38.9752,38.985,25457.0
2018-09-12 14:00:00,39.73,39.73,39.67,39.71,122353.0,38.9948,38.9948,38.9359,38.9752,122353.0
2018-09-12 14:05:00,39.71,39.72,39.64,39.65,13091.0,38.9752,38.985,38.9065,38.9163,13091.0
2018-09-12 14:10:00,39.65,39.67,39.57,39.59,118778.0,38.9163,38.9359,38.8378,38.8574,118778.0
2018-09-12 14:15:00,39.59,39.62,39.59,39.61,17850.0,38.8574,38.8869,38.8574,38.877,17850.0
2018-09-12 14:20:00,39.62,39.63,39.57,39.58,15079.0,38.8869,38.8967,38.8378,38.8476,15079.0
2018-09-12 14:25:00,39.58,39.59,39.55,39.55,24391.0,38.8476,38.8574,38.8182,38.8182,24391.0
2018-09-12 14:30:00,39.55,39.56,39.33,39.55,210125.0,38.8182,38.828,38.6022,38.8182,210125.0
2018-09-12 14:35:00,39.55,39.63,39.55,39.63,48784.0,38.8182,38.8967,38.8182,38.8967,48784.0
2018-09-12 14:40:00,39.62,39.64,39.49,39.55,83146.0,38.8869,38.9065,38.7593,38.8182,83146.0
2018-09-12 14:45:00,39.55,39.58,39.47,39.58,154045.0,38.8182,38.8476,38.7396,38.8476,154045.0
2018-09-12 14:50:00,39.59,39.74,39.59,39.69,306747.0,38.8574,39.0046,38.8574,38.9556,306747.0
2018-09-12 14:55:00,39.69,39.7,39.47,39.48,107549.0,38.9556,38.9654,38.7396,38.7495,107549.0
2018-09-12 15:00:00,39.48,39.53,39.41,39.45,43755.0,38.7495,38.7985,38.6807,38.72,43755.0
2018-09-12 15:05:00,39.45,39.5,39.44,39.46,27721.0,38.72,38.7691,38.7102,38.7298,27721.0
2018-09-12 15:10:00,39.46,39.49,39.42,39.43,41320.0,38.7298,38.7593,38.6906,38.7004,41320.0
2018-09-12 15:15:00,39.44,39.45,39.38,39.39,169818.0,38.7102,38.72,38.6513,38.6611,169818.0
2018-09-12 15:20:00,39.4,39.41,39.31,39.32,77411.0,38.6709,38.6807,38.5826,38.5924,77411.0
2018-09-12 15:25:00,39.33,39.4,39.32,39.33,69815.0,38.6022,38.6709,38.5924,38.6022,69815.0
2018-09-12 15:30:00,39.33,39.38,39.28,39.3,89360.0,38.6022,38.6513,38.5532,38.5728,89360.0
2018-09-12 15:35:00,39.29,39.31,39.23,39.3,80089.0,38.563,38.5826,38.5041,38.5728,80089.0
2018-09-12 15:40:00,39.3,39.3,39.27,39.3,301452.0,38.5728,38.5728,38.5433,38.5728,301452.0
2018-09-12 15:45:00,39.3,39.3,39.24,39.25,187660.0,38.5728,38.5728,38.5139,38.5237,187660.0
2018-09-12 15:50:00,39.26,39.28,39.24,39.26,93504.0,38.5335,38.5532,38.5139,38.5335,93504.0
2018-09-12 15:55:00,39.25,39.29,39.23,39.25,297240.0,38.5237,38.563,38.5041,38.5237,297240.0
2018-09-13 09:30:00,39.49,39.6,39.42,39.57,73102.0,38.7593,38.8672,38.6906,38.8378,73102.0
2018-09-13 09:35:00,39.59,39.78,39.59,39.6,102048.0,38.8574,39.0439,38.8574,38.8672,102048.0
2018-09-13 09:40:00,39.59,39.68,39.58,39.65,36727.0,38.8574,38.9457,38.8476,38.9163,36727.0
2018-09-13 09:45:00,39.65,39.68,39.54,39.66,54149.0,38.9163,38.9457,38.8083,38.9261,54149.0
2018-09-13 09:50:00,39.66,39.67,39.59,39.66,43016.0,38.9261,38.9359,38.8574,38.9261,43016.0
2018-09-13 09:55:00,39.67,39.71,39.63,39.7,71092.0,38.9359,38.9752,38.8967,38.9654,71092.0
2018-09-13 10:00:00,39.7,39.79,39.67,39.75,93712.0,38.9654,39.0537,38.9359,39.0145,93712.0
2018-09-13 10:05:00,39.75,39.98,39.73,39.89,92212.0,39.0145,39.2402,38.9948,39.1519,92212.0
2018-09-13 10:10:00,39.89,39.91,39.8,39.8,97190.0,39.1519,39.1715,39.0635,39.0635,97190.0
2018-09-13 10:15:00,39.81,39.82,39.66,39.79,74430.0,39.0733,39.0832,38.9261,39.0537,74430.0
2018-09-13 10:20:00,39.79,39.8,39.67,39.72,44896.0,39.0537,39.0635,38.9359,38.985,44896.0
2018-09-13 10:25:00,39.72,39.8,39.66,39.79,42530.0,38.985,39.0635,38.9261,39.0537,42530.0
2018-09-13 10:30:00,39.78,39.82,39.76,39.8,39179.0,39.0439,39.0832,39.0243,39.0635,39179.0
2018-09-13 10:35:00,39.8,39.83,39.74,39.78,53383.0,39.0635,39.093,39.0046,39.0439,53383.0
2018-09-13 10:40:00,39.79,39.79,39.72,39.77,58664.0,39.0537,39.0537,38.985,39.0341,58664.0
2018-09-13 10:45:00,39.76,39.98,39.76,39.94,106307.0,39.0243,39.2402,39.0243,39.2009,106307.0
2018-09-13 10:50:00,39.95,40.06,39.9,40.0,96235.0,39.2108,39.3187,39.1617,39.2598,96235.0
2018-09-13 10:55:00,40.0,40.05,39.9,39.91,83266.0,39.2598,39.3089,39.1617,39.1715,83266.0
2018-09-13 11:00:00,39.91,39.91,39.78,39.82,45016.0,39.1715,39.1715,39.0439,39.0832,45016.0
2018-09-13 11:05:00,39.82,39.86,39.75,39.83,30443.0,39.0832,39.1224,39.0145,39.093,30443.0
2018-09-13 11:10:00,39.83,39.85,39.79,39.82,24439.0,39.093,39.1126,39.0537,39.0832,24439.0
2018-09-13 11:15:00,39.82,39.87,39.79,39.87,15705.0,39.0832,39.1322,39.0537,39.1322,15705.0
2018-09-13 11:20:00,39.87,39.87,39.81,39.81,21686.0,39.1322,39.1322,39.0733,39.0733,21686.0
2018-09-13 11:25:00,39.8,39.87,39.78,39.8,30120.0,39.0635,39.1322,39.0439,39.0635,30120.0
2018-09-13 11:30:00,39.8,39.85,39.8,39.81,17042.0,39.0635,39.1126,39.0635,39.0733,17042.0
2018-09-13 11:35:00,39.82,39.88,39.82,39.84,25194.0,39.0832,39.142,39.0832,39.1028,25194.0
2018-09-13 11:40:00,39.84,39.86,39.8,39.8,22461.0,39.1028,39.1224,39.0635,39.0635,22461.0
2018-09-13 11:45:00,39.81,39.81,39.66,39.67,36509.0,39.0733,39.0733,38.9261,38.9359,36509.0
2018-09-13 11:50:00,39.67,39.72,39.66,39.69,27073.0,38.9359,38.985,38.9261,38.9556,27073.0
2018-09-13 11:55:00,39.69,39.74,39.63,39.72,28802.0,38.9556,39.0046,38.8967,38.985,28802.0
2018-09-13 12:00:00,39.72,39.76,39.68,39.69,17799.0,38.985,39.0243,38.9457,38.9556,17799.0
2018-09-13 12:05:00,39.68,39.76,39.67,39.76,29325.0,38.9457,39.0243,38.9359,39.0243,29325.0
2018-09-13 12:10:00,39.76,39.84,39.75,39.84,12423.0,39.0243,39.1028,39.0145,39.1028,12423.0
2018-09-13 12:15:00,39.84,39.85,39.79,39.81,19548.0,39.1028,39.1126,39.0537,39.0733,19548.0
2018-09-13 12:20:00,39.81,39.84,39.76,39.81,30113.0,39.0733,39.1028,39.0243,39.0733,30113.0
2018-09-13 12:25:00,39.8,39.85,39.78,39.84,21078.0,39.0635,39.1126,39.0439,39.1028,21078.0
2018-09-13 12:30:00,39.84,39.88,39.8,39.84,39072.0,39.1028,39.142,39.0635,39.1028,39072.0
2018-09-13 12:35:00,39.85,39.88,39.85,39.88,29261.0,39.1126,39.142,39.1126,39.142,29261.0
2018-09-13 12:40:00,39.89,39.89,39.86,39.87,13558.0,39.1519,39.1519,39.1224,39.1322,13558.0
2018-09-13 12:45:00,39.86,39.87,39.81,39.84,29830.0,39.1224,39.1322,39.0733,39.1028,29830.0
2018-09-13 12:50:00,39.84,39.85,39.82,39.82,11659.0,39.1028,39.1126,39.0832,39.0832,11659.0
2018-09-13 12:55:00,39.83,39.83,39.81,39.82,8408.0,39.093,39.093,39.0733,39.0832,8408.0
2018-09-13 13:00:00,39.82,39.84,39.81,39.84,20481.0,39.0832,39.1028,39.0733,39.1028,20481.0
2018-09-13 13:05:00,39.83,39.84,39.72,39.73,42767.0,39.093,39.1028,38.985,38.9948,42767.0
2018-09-13 13:10:00,39.73,39.77,39.67,39.73,39934.0,38.9948,39.0341,38.9359,38.9948,39934.0
2018-09-13 13:15:00,39.74,39.76,39.72,39.73,16798.0,39.0046,39.0243,38.985,38.9948,16798.0
2018-09-13 13:20:00,39.72,39.76,39.7,39.74,18133.0,38.985,39.0243,38.9654,39.0046,18133.0
2018-09-13 13:25:00,39.74,39.75,39.7,39.74,23005.0,39.0046,39.0145,38.9654,39.0046,23005.0
2018-09-13 13:30:00,39.73,39.75,39.7,39.75,12800.0,38.9948,39.0145,38.9654,39.0145,12800.0
2018-09-13 13:35:00,39.75,39.76,39.71,39.72,10295.0,39.0145,39.0243,38.9752,38.985,10295.0
2018-09-13 13:40:00,39.72,39.73,39.68,39.68,11763.0,38.985,38.9948,38.9457,38.9457,11763.0
2018-09-13 13:45:00,39.69,39.71,39.69,39.71,17939.0,38.9556,38.9752,38.9556,38.9752,17939.0
2018-09-13 13:50:00,39.71,39.77,39.7,39.74,120689.0,38.9752,39.0341,38.9654,39.0046,120689.0
2018-09-13 13:55:00,39.73,39.78,39.72,39.72,24171.0,38.9948,39.0439,38.985,38.985,24171.0
2018-09-13 14:00:00,39.72,39.76,39.72,39.73,18979.0,38.985,39.0243,38.985,38.9948,18979.0
2018-09-13 14:05:00,39.74,39.75,39.72,39.74,28032.0,39.0046,39.0145,38.985,39.0046,28032.0
2018-09-13 14:10:00,39.74,39.75,39.7,39.74,16880.0,39.0046,39.0145,38.9654,39.0046,16880.0
2018-09-13 14:15:00,39.74,39.75,39.66,39.67,20587.0,39.0046,39.0145,38.9261,38.9359,20587.0
2018-09-13 14:20:00,39.67,39.74,39.67,39.73,12944.0,38.9359,39.0046,38.9359,38.9948,12944.0
2018-09-13 14:25:00,39.72,39.74,39.68,39.73,25764.0,38.985,39.0046,38.9457,38.9948,25764.0
2018-09-13 14:30:00,39.74,39.74,39.69,39.7,22995.0,39.0046,39.0046,38.9556,38.9654,22995.0
2018-09-13 14:35:00,39.7,39.72,39.67,39.72,36726.0,38.9654,38.985,38.9359,38.985,36726.0
2018-09-13 14:40:00,39.72,39.74,39.7,39.73,31488.0,38.985,39.0046,38.9654,38.9948,31488.0
2018-09-13 14:45:00,39.73,39.75,39.72,39.75,13084.0,38.9948,39.0145,38.985,39.0145,13084.0
2018-09-13 14:50:00,39.75,39.76,39.73,39.76,14943.0,39.0145,39.0243,38.9948,39.0243,14943.0
2018-09-13 14:55:00,39.76,39.78,39.75,39.76,16554.0,39.0243,39.0439,39.0145,39.0243,16554.0
2018-09-13 15:00:00,39.76,39.76,39.69,39.72,66389.0,39.0243,39.0243,38.9556,38.985,66389.0
2018-09-13 15:05:00,39.73,39.73,39.59,39.59,92075.0,38.9948,38.9948,38.8574,38.8574,92075.0
2018-09-13 15:10:00,39.59,39.65,39.57,39.64,40235.0,38.8574,38.9163,38.8378,38.9065,40235.0
2018-09-13 15:15:00,39.64,39.66,39.63,39.66,23215.0,38.9065,38.9261,38.8967,38.9261,23215.0
2018-09-13 15:20:00,39.66,39.69,39.65,39.67,31598.0,38.9261,38.9556,38.9163,38.9359,31598.0
2018-09-13 15:25:00,39.66,39.67,39.65,39.66,18346.0,38.9261,38.9359,38.9163,38.9261,18346.0
2018-09-13 15:30:00,39.65,39.66,39.62,39.63,50024.0,38.9163,38.9261,38.8869,38.8967,50024.0
2018-09-13 15:35:00,39.63,39.63,39.54,39.55,67545.0,38.8967,38.8967,38.8083,38.8182,67545.0
2018-09-13 15:40:00,39.55,39.56,39.51,39.52,78643.0,38.8182,38.828,38.7789,38.7887,78643.0
2018-09-13 15:45:00,39.52,39.55,39.5,39.55,120156.0,38.7887,38.8182,38.7691,38.8182,120156.0
2018-09-13 15:50:00,39.55,39.56,39.45,39.46,177252.0,38.8182,38.828,38.72,38.7298,177252.0
2018-09-13 15:55:00,39.46,39.52,39.45,39.48,312027.0,38.7298,38.7887,38.72,38.7495,312027.0
2018-09-14 09:30:00,39.54,39.71,39.4,39.52,81054.0,38.8083,38.9752,38.6709,38.7887,81054.0
2018-09-14 09:35:00,39.52,39.54,39.32,39.54,53485.0,38.7887,38.8083,38.5924,38.8083,53485.0
2018-09-14 09:40:00,39.52,39.62,39.5,39.62,19204.0,38.7887,38.8869,38.7691,38.8869,19204.0
2018-09-14 09:45:00,39.6,39.75,39.6,39.66,47716.0,38.8672,39.0145,38.8672,38.9261,47716.0
2018-09-14 09:50:00,39.66,39.77,39.66,39.77,32050.0,38.9261,39.0341,38.9261,39.0341,32050.0
2018-09-14 09:55:00,39.78,39.78,39.71,39.74,14930.0,39.0439,39.0439,38.9752,39.0046,14930.0
2018-09-14 10:00:00,39.75,39.75,39.63,39.66,37074.0,39.0145,39.0145,38.8967,38.9261,37074.0
2018-09-14 10:05:00,39.67,39.68,39.56,39.58,21394.0,38.9359,38.9457,38.828,38.8476,21394.0
2018-09-14 10:10:00,39.59,39.69,39.54,39.56,17991.0,38.8574,38.9556,38.8083,38.828,17991.0
2018-09-14 10:15:00,39.57,39.63,39.57,39.62,21528.0,38.8378,38.8967,38.8378,38.8869,21528.0
2018-09-14 10:20:00,39.62,39.7,39.61,39.7,13836.0,38.8869,38.9654,38.877,38.9654,13836.0
2018-09-14 10:25:00,39.71,39.76,39.67,39.72,22322.0,38.9752,39.0243,38.9359,38.985,22322.0
2018-09-14 10:30:00,39.72,39.74,39.63,39.65,27969.0,38.985,39.0046,38.8967,38.9163,27969.0
2018-09-14 10:35:00,39.66,39.67,39.56,39.66,28182.0,38.9261,38.9359,38.828,38.9261,28182.0
2018-09-14 10:40:00,39.67,39.76,39.64,39.72,38525.0,38.9359,39.0243,38.9065,38.985,38525.0
2018-09-14 10:45:00,39.72,39.78,39.69,39.76,26908.0,38.985,39.0439,38.9556,39.0243,26908.0
2018-09-14 10:50:00,39.76,39.8,39.68,39.79,34787.0,39.0243,39.0635,38.9457,39.0537,34787.0
2018-09-14 10:55:00,39.8,39.86,39.79,39.8,28601.0,39.0635,39.1224,39.0537,39.0635,28601.0
2018-09-14 11:00:00,39.81,39.86,39.8,39.83,22523.0,39.0733,39.1224,39.0635,39.093,22523.0
2018-09-14 11:05:00,39.82,39.85,39.79,39.83,18441.0,39.0832,39.1126,39.0537,39.093,18441.0
2018-09-14 11:10:00,39.85,39.97,39.84,39.94,51383.0,39.1126,39.2304,39.1028,39.2009,51383.0
2018-09-14 11:15:00,39.93,39.97,39.89,39.92,24374.0,39.1911,39.2304,39.1519,39.1813,24374.0
2018-09-14 11:20:00,39.92,39.96,39.89,39.92,23025.0,39.1813,39.2206,39.1519,39.1813,23025.0
2018-09-14 11:25:00,39.92,39.97,39.88,39.88,26176.0,39.1813,39.2304,39.142,39.142,26176.0
2018-09-14 11:30:00,39.89,39.93,39.85,39.88,26473.0,39.1519,39.1911,39.1126,39.142,26473.0
2018-09-14 11:35:00,39.88,39.9,39.86,39.9,14418.0,39.142,39.1617,39.1224,39.1617,14418.0
2018-09-14 11:40:00,39.89,39.93,39.86,39.92,17096.0,39.1519,39.1911,39.1224,39.1813,17096.0
2018-09-14 11:45:00,39.91,39.91,39.87,39.88,20858.0,39.1715,39.1715,39.1322,39.142,20858.0
2018-09-14 11:50:00,39.88,39.92,39.87,39.9,23785.0,39.142,39.1813,39.1322,39.1617,23785.0
2018-09-14 11:55:00,39.9,39.95,39.89,39.93,15537.0,39.1617,39.2108,39.1519,39.1911,15537.0
2018-09-14 12:00:00,39.93,39.95,39.69,39.69,83676.0,39.1911,39.2108,38.9556,38.9556,83676.0
2018-09-14 12:05:00,39.69,39.7,39.63,39.68,22933.0,38.9556,38.9654,38.8967,38.9457,22933.0
2018-09-14 12:10:00,39.69,39.75,39.64,39.73,23996.0,38.9556,39.0145,38.9065,38.9948,23996.0
2018-09-14 12:15:00,39.73,39.73,39.67,39.67,11362.0,38.9948,38.9948,38.9359,38.9359,11362.0
2018-09-14 12:20:00,39.68,39.68,39.63,39.67,18762.0,38.9457,38.9457,38.8967,38.9359,18762.0
2018-09-14 12:25:00,39.67,39.68,39.61,39.67,20513.0,38.9359,38.9457,38.877,38.9359,20513.0
2018-09-14 12:30:00,39.66,39.67,39.58,39.6,20383.0,38.9261,38.9359,38.8476,38.8672,20383.0
2018-09-14 12:35:00,39.59,39.6,39.51,39.52,18871.0,38.8574,38.8672,38.7789,38.7887,18871.0
2018-09-14 12:40:00,39.52,39.59,39.52,39.58,16935.0,38.7887,38.8574,38.7887,38.8476,16935.0
2018-09-14 12:45:00,39.57,39.6,39.55,39.58,17033.0,38.8378,38.8672,38.8182,38.8476,17033.0
2018-09-14 12:50:00,39.57,39.57,39.53,39.57,16306.0,38.8378,38.8378,38.7985,38.8378,16306.0
2018-09-14 12:55:00,39.59,39.6,39.56,39.58,18754.0,38.8574,38.8672,38.828,38.8476,18754.0
2018-09-14 13:00:00,39.58,39.58,39.53,39.55,14788.0,38.8476,38.8476,38.7985,38.8182,14788.0
2018-09-14 13:05:00,39.56,39.56,39.52,39.54,15233.0,38.828,38.828,38.7887,38.8083,15233.0
2018-09-14 13:10:00,39.54,39.58,39.53,39.58,21826.0,38.8083,38.8476,38.7985,38.8476,21826.0
2018-09-14 13:15:00,39.58,39.7,39.58,39.65,25805.0,38.8476,38.9654,38.8476,38.9163,25805.0
2018-09-14 13:20:00,39.66,39.7,39.62,39.65,17502.0,38.9261,38.9654,38.8869,38.9163,17502.0
2018-09-14 13:25:00,39.64,39.69,39.64,39.68,19991.0,38.9065,38.9556,38.9065,38.9457,19991.0
2018-09-14 13:30:00,39.67,39.72,39.67,39.71,11843.0,38.9359,38.985,38.9359,38.9752,11843.0
2018-09-14 13:35:00,39.71,39.72,39.66,39.66,8683.0,38.9752,38.985,38.9261,38.9261,8683.0
2018-09-14 13:40:00,39.67,39.68,39.64,39.66,10694.0,38.9359,38.9457,38.9065,38.9261,10694.0
2018-09-14 13:45:00,39.67,39.69,39.66,39.68,10100.0,38.9359,38.9556,38.9261,38.9457,10100.0
2018-09-14 13:50:00,39.69,39.69,39.64,39.65,16696.0,38.9556,38.9556,38.9065,38.9163,16696.0
2018-09-14 13:55:00,39.65,39.69,39.64,39.69,14796.0,38.9163,38.9556,38.9065,38.9556,14796.0
2018-09-14 14:00:00,39.69,39.71,39.68,39.71,11317.0,38.9556,38.9752,38.9457,38.9752,11317.0
2018-09-14 14:05:00,39.71,39.71,39.67,39.71,10858.0,38.9752,38.9752,38.9359,38.9752,10858.0
2018-09-14 14:10:00,39.71,39.77,39.71,39.75,20149.0,38.9752,39.0341,38.9752,39.0145,20149.0
2018-09-14 14:15:00,39.75,39.78,39.74,39.75,19370.0,39.0145,39.0439,39.0046,39.0145,19370.0
2018-09-14 14:20:00,39.74,39.77,39.7,39.73,17282.0,39.0046,39.0341,38.9654,38.9948,17282.0
2018-09-14 14:25:00,39.74,39.75,39.71,39.73,10903.0,39.0046,39.0145,38.9752,38.9948,10903.0
2018-09-14 14:30:00,39.73,39.76,39.73,39.76,10042.0,38.9948,39.0243,38.9948,39.0243,10042.0
2018-09-14 14:35:00,39.77,39.79,39.75,39.79,20842.0,39.0341,39.0537,39.0145,39.0537,20842.0
2018-09-14 14:40:00,39.78,39.79,39.76,39.78,17490.0,39.0439,39.0537,39.0243,39.0439,17490.0
2018-09-14 14:45:00,39.78,39.84,39.77,39.84,16453.0,39.0439,39.1028,39.0341,39.1028,16453.0
2018-09-14 14:50:00,39.84,39.87,39.84,39.86,20599.0,39.1028,39.1322,39.1028,39.1224,20599.0
2018-09-14 14:55:00,39.85,39.86,39.84,39.86,18909.0,39.1126,39.1224,39.1028,39.1224,18909.0
2018-09-14 15:00:00,39.85,39.91,39.85,39.85,23400.0,39.1126,39.1715,39.1126,39.1126,23400.0
2018-09-14 15:05:00,39.85,39.87,39.76,39.77,46999.0,39.1126,39.1322,39.0243,39.0341,46999.0
2018-09-14 15:10:00,39.77,39.78,39.72,39.73,20268.0,39.0341,39.0439,38.985,38.9948,20268.0
2018-09-14 15:15:00,39.74,39.77,39.7,39.72,35855.0,39.0046,39.0341,38.9654,38.985,35855.0
2018-09-14 15:20:00,39.72,39.75,39.71,39.75,20350.0,38.985,39.0145,38.9752,39.0145,20350.0
2018-09-14 15:25:00,39.74,39.74,39.7,39.7,20803.0,39.0046,39.0046,38.9654,38.9654,20803.0
2018-09-14 15:30:00,39.71,39.75,39.68,39.69,59204.0,38.9752,39.0145,38.9457,38.9556,59204.0
2018-09-14 15:35:00,39.69,39.75,39.68,39.73,38972.0,38.9556,39.0145,38.9457,38.9948,38972.0
2018-09-14 15:40:00,39.73,39.73,39.7,39.73,34447.0,38.9948,38.9948,38.9654,38.9948,34447.0
2018-09-14 15:45:00,39.72,39.75,39.69,39.75,112280.0,38.985,39.0145,38.9556,39.0145,112280.0
2018-09-14 15:50:00,39.75,39.76,39.71,39.72,107612.0,39.0145,39.0243,38.9752,38.985,107612.0
2018-09-14 15:55:00,39.72,39.77,39.71,39.74,179766.0,38.985,39.0341,38.9752,39.0046,179766.0
2018-09-17 09:30:00,39.7,40.05,39.7,40.0,53787.0,38.9654,39.3089,38.9654,39.2598,53787.0
2018-09-17 09:35:00,39.97,40.07,39.89,39.93,47592.0,39.2304,39.3285,39.1519,39.1911,47592.0
2018-09-17 09:40:00,39.96,39.96,39.79,39.79,29490.0,39.2206,39.2206,39.0537,39.0537,29490.0
2018-09-17 09:45:00,39.8,39.86,39.77,39.79,56345.0,39.0635,39.1224,39.0341,39.0537,56345.0
2018-09-17 09:50:00,39.79,39.92,39.7,39.92,64873.0,39.0537,39.1813,38.9654,39.1813,64873.0
2018-09-17 09:55:00,39.9,39.92,39.81,39.9,26932.0,39.1617,39.1813,39.0733,39.1617,26932.0
2018-09-17 10:00:00,39.9,39.95,39.88,39.95,38471.0,39.1617,39.2108,39.142,39.2108,38471.0
2018-09-17 10:05:00,39.95,39.98,39.85,39.87,33324.0,39.2108,39.2402,39.1126,39.1322,33324.0
2018-09-17 10:10:00,39.87,40.02,39.87,40.0,30629.0,39.1322,39.2795,39.1322,39.2598,30629.0
2018-09-17 10:15:00,40.0,40.16,39.99,40.14,103325.0,39.2598,39.4169,39.25,39.3972,103325.0
2018-09-17 10:20:00,40.14,40.2,40.1,40.13,28651.0,39.3972,39.4561,39.358,39.3874,28651.0
2018-09-17 10:25:00,40.13,40.2,40.13,40.2,62760.0,39.3874,39.4561,39.3874,39.4561,62760.0
2018-09-17 10:30:00,40.19,40.24,40.17,40.22,107576.0,39.4463,39.4954,39.4267,39.4758,107576.0
2018-09-17 10:35:00,40.22,40.33,40.21,40.29,54869.0,39.4758,39.5837,39.4659,39.5445,54869.0
2018-09-17 10:40:00,40.3,40.39,40.24,40.27,79327.0,39.5543,39.6426,39.4954,39.5248,79327.0
2018-09-17 10:45:00,40.27,40.4,40.27,40.4,47019.0,39.5248,39.6524,39.5248,39.6524,47019.0
2018-09-17 10:50:00,40.4,40.5,40.4,40.47,161695.0,39.6524,39.7506,39.6524,39.7211,161695.0
2018-09-17 10:55:00,40.46,40.47,40.37,40.42,157499.0,39.7113,39.7211,39.623,39.6721,157499.0
2018-09-17 11:00:00,40.41,40.43,40.37,40.42,65531.0,39.6622,39.6819,39.623,39.6721,65531.0
2018-09-17 11:05:00,40.43,40.45,40.35,40.43,51101.0,39.6819,39.7015,39.6034,39.6819,51101.0
2018-09-17 11:10:00,40.45,40.49,40.39,40.43,65803.0,39.7015,39.7408,39.6426,39.6819,65803.0
2018-09-17 11:15:00,40.42,40.46,40.39,40.43,55356.0,39.6721,39.7113,39.6426,39.6819,55356.0
2018-09-17 11:20:00,40.43,40.43,40.37,40.39,29683.0,39.6819,39.6819,39.623,39.6426,29683.0
2018-09-17 11:25:00,40.39,40.43,40.38,40.41,30545.0,39.6426,39.6819,39.6328,39.6622,30545.0
2018-09-17 11:30:00,40.41,40.42,40.32,40.33,34632.0,39.6622,39.6721,39.5739,39.5837,34632.0
2018-09-17 11:35:00,40.33,40.46,40.33,40.44,46529.0,39.5837,39.7113,39.5837,39.6917,46529.0
2018-09-17 11:40:00,40.44,40.49,40.42,40.47,44964.0,39.6917,39.7408,39.6721,39.7211,44964.0
2018-09-17 11:45:00,40.47,40.48,40.37,40.42,213641.0,39.7211,39.7309,39.623,39.6721,213641.0
2018-09-17 11:50:00,40.41,40.44,40.4,40.43,41363.0,39.6622,39.6917,39.6524,39.6819,41363.0
2018-09-17 11:55:00,40.43,40.43,40.37,40.41,43734.0,39.6819,39.6819,39.623,39.6622,43734.0
2018-09-17 12:00:00,40.41,40.44,40.37,40.41,34763.0,39.6622,39.6917,39.623,39.6622,34763.0
2018-09-17 12:05:00,40.41,40.46,40.39,40.41,32413.0,39.6622,39.7113,39.6426,39.6622,32413.0
2018-09-17 12:10:00,40.4,40.43,40.38,40.41,38409.0,39.6524,39.6819,39.6328,39.6622,38409.0
2018-09-17 12:15:00,40.42,40.44,40.39,40.44,30633.0,39.6721,39.6917,39.6426,39.6917,30633.0
2018-09-17 12:20:00,40.44,40.47,40.42,40.46,18626.0,39.6917,39.7211,39.6721,39.7113,18626.0
2018-09-17 12:25:00,40.46,40.51,40.46,40.51,55742.0,39.7113,39.7604,39.7113,39.7604,55742.0
2018-09-17 12:30:00,40.5,40.52,40.48,40.48,35257.0,39.7506,39.7702,39.7309,39.7309,35257.0
2018-09-17 12:35:00,40.48,40.5,40.45,40.47,30571.0,39.7309,39.7506,39.7015,39.7211,30571.0
2018-09-17 12:40:00,40.47,40.5,40.47,40.5,22173.0,39.7211,39.7506,39.7211,39.7506,22173.0
2018-09-17 12:45:00,40.5,40.53,40.46,40.49,38087.0,39.7506,39.78,39.7113,39.7408,38087.0
2018-09-17 12:50:00,40.48,40.51,40.42,40.42,23872.0,39.7309,39.7604,39.6721,39.6721,23872.0
2018-09-17 12:55:00,40.41,40.47,40.4,40.43,32881.0,39.6622,39.7211,39.6524,39.6819,32881.0
2018-09-17 13:00:00,40.43,40.47,40.4,40.43,16515.0,39.6819,39.7211,39.6524,39.6819,16515.0
2018-09-17 13:05:00,40.44,40.45,40.41,40.44,25348.0,39.6917,39.7015,39.6622,39.6917,25348.0
2018-09-17 13:10:00,40.45,40.52,40.44,40.49,33813.0,39.7015,39.7702,39.6917,39.7408,33813.0
2018-09-17 13:15:00,40.48,40.5,40.45,40.49,38971.0,39.7309,39.7506,39.7015,39.7408,38971.0
2018-09-17 13:20:00,40.49,40.51,40.43,40.45,43951.0,39.7408,39.7604,39.6819,39.7015,43951.0
2018-09-17 13:25:00,40.45,40.47,40.44,40.45,12046.0,39.7015,39.7211,39.6917,39.7015,12046.0
2018-09-17 13:30:00,40.44,40.5,40.43,40.5,33141.0,39.6917,39.7506,39.6819,39.7506,33141.0
2018-09-17 13:35:00,40.49,40.52,40.47,40.51,17812.0,39.7408,39.7702,39.7211,39.7604,17812.0
2018-09-17 13:40:00,40.51,40.54,40.5,40.52,32062.0,39.7604,39.7898,39.7506,39.7702,32062.0
2018-09-17 13:45:00,40.52,40.53,40.5,40.52,27147.0,39.7702,39.78,39.7506,39.7702,27147.0
2018-09-17 13:50:00,40.52,40.54,40.51,40.52,44493.0,39.7702,39.7898,39.7604,39.7702,44493.0
2018-09-17 13:55:00,40.53,40.55,40.47,40.47,34865.0,39.78,39.7997,39.7211,39.7211,34865.0
2018-09-17 14:00:00,40.47,40.49,40.45,40.46,19029.0,39.7211,39.7408,39.7015,39.7113,19029.0
2018-09-17 14:05:00,40.46,40.48,40.46,40.46,9191.0,39.7113,39.7309,39.7113,39.7113,9191.0
2018-09-17 14:10:00,40.46,40.47,40.43,40.46,23923.0,39.7113,39.7211,39.6819,39.7113,23923.0
2018-09-17 14:15:00,40.47,40.5,40.46,40.5,33813.0,39.7211,39.7506,39.7113,39.7506,33813.0
2018-09-17 14:20:00,40.5,40.54,40.48,40.52,47750.0,39.7506,39.7898,39.7309,39.7702,47750.0
2018-09-17 14:25:00,40.53,40.54,40.5,40.5,22155.0,39.78,39.7898,39.7506,39.7506,22155.0
2018-09-17 14:30:00,40.5,40.5,40.42,40.43,55672.0,39.7506,39.7506,39.6721,39.6819,55672.0
2018-09-17 14:35:00,40.43,40.43,40.41,40.43,27834.0,39.6819,39.6819,39.6622,39.6819,27834.0
2018-09-17 14:40:00,40.42,40.46,40.42,40.45,18236.0,39.6721,39.7113,39.6721,39.7015,18236.0
2018-09-17 14:45:00,40.45,40.46,40.44,40.44,16725.0,39.7015,39.7113,39.6917,39.6917,16725.0
2018-09-17 14:50:00,40.45,40.51,40.43,40.5,67589.0,39.7015,39.7604,39.6819,39.7506,67589.0
2018-09-17 14:55:00,40.5,40.53,40.48,40.48,104572.0,39.7506,39.78,39.7309,39.7309,104572.0
2018-09-17 15:00:00,40.48,40.53,40.48,40.51,46428.0,39.7309,39.78,39.7309,39.7604,46428.0
2018-09-17 15:05:00,40.51,40.52,40.49,40.52,61777.0,39.7604,39.7702,39.7408,39.7702,61777.0
2018-09-17 15:10:00,40.51,40.52,40.5,40.51,38190.0,39.7604,39.7702,39.7506,39.7604,38190.0
2018-09-17 15:15:00,40.51,40.52,40.48,40.48,52139.0,39.7604,39.7702,39.7309,39.7309,52139.0
2018-09-17 15:20:00,40.48,40.48,40.42,40.43,26928.0,39.7309,39.7309,39.6721,39.6819,26928.0
2018-09-17 15:25:00,40.43,40.47,40.42,40.45,31078.0,39.6819,39.7211,39.6721,39.7015,31078.0
2018-09-17 15:30:00,40.45,40.5,40.44,40.48,31029.0,39.7015,39.7506,39.6917,39.7309,31029.0
2018-09-17 15:35:00,40.48,40.49,40.45,40.47,31194.0,39.7309,39.7408,39.7015,39.7211,31194.0
2018-09-17 15:40:00,40.47,40.5,40.42,40.45,54674.0,39.7211,39.7506,39.6721,39.7015,54674.0
2018-09-17 15:45:00,40.45,40.49,40.37,40.38,93515.0,39.7015,39.7408,39.623,39.6328,93515.0
2018-09-17 15:50:00,40.36,40.36,40.27,40.3,178461.0,39.6132,39.6132,39.5248,39.5543,178461.0
2018-09-17 15:55:00,40.3,40.39,40.26,40.33,406876.0,39.5543,39.6426,39.515,39.5837,406876.0
2018-09-18 09:30:00,40.36,40.38,40.21,40.37,73053.0,39.6132,39.6328,39.4659,39.623,73053.0
2018-09-18 09:35:00,40.38,40.56,40.35,40.37,131176.0,39.6328,39.8095,39.6034,39.623,131176.0
2018-09-18 09:40:00,40.39,40.4,40.23,40.24,41956.0,39.6426,39.6524,39.4856,39.4954,41956.0
2018-09-18 09:45:00,40.23,40.25,39.98,40.0,76219.0,39.4856,39.5052,39.2402,39.2598,76219.0
2018-09-18 09:50:00,40.0,40.01,39.82,39.82,180489.0,39.2598,39.2696,39.0832,39.0832,180489.0
2018-09-18 09:55:00,39.8,39.87,39.65,39.84,153212.0,39.0635,39.1322,38.9163,39.1028,153212.0
2018-09-18 10:00:00,39.84,39.85,39.65,39.76,168017.0,39.1028,39.1126,38.9163,39.0243,168017.0
2018-09-18 10:05:00,39.75,39.81,39.7,39.77,45696.0,39.0145,39.0733,38.9654,39.0341,45696.0
2018-09-18 10:10:00,39.77,39.85,39.75,39.84,53620.0,39.0341,39.1126,39.0145,39.1028,53620.0
2018-09-18 10:15:00,39.87,39.95,39.85,39.92,53748.0,39.1322,39.2108,39.1126,39.1813,53748.0
2018-09-18 10:20:00,39.92,40.03,39.92,40.02,42897.0,39.1813,39.2893,39.1813,39.2795,42897.0
2018-09-18 10:25:00,40.02,40.15,40.02,40.14,26959.0,39.2795,39.4071,39.2795,39.3972,26959.0
2018-09-18 10:30:00,40.15,40.19,40.07,40.1,36945.0,39.4071,39.4463,39.3285,39.358,36945.0
2018-09-18 10:35:00,40.11,40.22,40.02,40.22,56082.0,39.3678,39.4758,39.2795,39.4758,56082.0
2018-09-18 10:40:00,40.22,40.35,40.19,40.33,45380.0,39.4758,39.6034,39.4463,39.5837,45380.0
2018-09-18 10:45:00,40.33,40.35,40.26,40.3,49619.0,39.5837,39.6034,39.515,39.5543,49619.0
2018-09-18 10:50:00,40.29,40.33,40.25,40.27,44190.0,39.5445,39.5837,39.5052,39.5248,44190.0
2018-09-18 10:55:00,40.26,40.33,40.24,40.3,48795.0,39.515,39.5837,39.4954,39.5543,48795.0
2018-09-18 11:00:00,40.3,40.31,40.23,40.28,47028.0,39.5543,39.5641,39.4856,39.5346,47028.0
2018-09-18 11:05:00,40.28,40.33,40.26,40.33,52555.0,39.5346,39.5837,39.515,39.5837,52555.0
2018-09-18 11:10:00,40.33,40.37,40.3,40.37,26905.0,39.5837,39.623,39.5543,39.623,26905.0
2018-09-18 11:15:00,40.37,40.4,40.33,40.37,48872.0,39.623,39.6524,39.5837,39.623,48872.0
2018-09-18 11:20:00,40.38,40.42,40.38,40.39,23431.0,39.6328,39.6721,39.6328,39.6426,23431.0
2018-09-18 11:25:00,40.38,40.4,40.3,40.34,28099.0,39.6328,39.6524,39.5543,39.5935,28099.0
2018-09-18 11:30:00,40.35,40.4,40.34,40.37,22786.0,39.6034,39.6524,39.5935,39.623,22786.0
2018-09-18 11:35:00,40.37,40.4,40.29,40.4,81849.0,39.623,39.6524,39.5445,39.6524,81849.0
2018-09-18 11:40:00,40.4,40.47,40.4,40.44,48615.0,39.6524,39.7211,39.6524,39.6917,48615.0
2018-09-18 11:45:00,40.44,40.5,40.4,40.43,53790.0,39.6917,39.7506,39.6524,39.6819,53790.0
2018-09-18 11:50:00,40.43,40.43,40.37,40.39,28562.0,39.6819,39.6819,39.623,39.6426,28562.0
2018-09-18 11:55:00,40.39,40.43,40.36,40.38,35711.0,39.6426,39.6819,39.6132,39.6328,35711.0
2018-09-18 12:00:00,40.39,40.49,40.39,40.48,36973.0,39.6426,39.7408,39.6426,39.7309,36973.0
2018-09-18 12:05:00,40.49,40.5,40.43,40.5,47830.0,39.7408,39.7506,39.6819,39.7506,47830.0
2018-09-18 12:10:00,40.49,40.62,40.49,40.59,53476.0,39.7408,39.8684,39.7408,39.8389,53476.0
2018-09-18 12:15:00,40.59,40.59,40.5,40.5,37127.0,39.8389,39.8389,39.7506,39.7506,37127.0
2018-09-18 12:20:00,40.51,40.58,40.51,40.58,74967.0,39.7604,39.8291,39.7604,39.8291,74967.0
2018-09-18 12:25:00,40.58,40.6,40.52,40.59,24392.0,39.8291,39.8487,39.7702,39.8389,24392.0
2018-09-18 12:30:00,40.59,40.74,40.59,40.74,41549.0,39.8389,39.9861,39.8389,39.9861,41549.0
2018-09-18 12:35:00,40.73,40.74,40.68,40.72,27141.0,39.9763,39.9861,39.9272,39.9665,27141.0
2018-09-18 12:40:00,40.73,40.81,40.73,40.77,134145.0,39.9763,40.0548,39.9763,40.0156,134145.0
2018-09-18 12:45:00,40.77,40.78,40.71,40.75,47984.0,40.0156,40.0254,39.9567,39.996,47984.0
2018-09-18 12:50:00,40.75,40.77,40.68,40.7,30480.0,39.996,40.0156,39.9272,39.9469,30480.0
2018-09-18 12:55:00,40.71,40.71,40.62,40.65,55506.0,39.9567,39.9567,39.8684,39.8978,55506.0
2018-09-18 13:00:00,40.66,40.71,40.65,40.67,20390.0,39.9076,39.9567,39.8978,39.9174,20390.0
2018-09-18 13:05:00,40.67,40.69,40.65,40.67,36108.0,39.9174,39.9371,39.8978,39.9174,36108.0
2018-09-18 13:10:00,40.67,40.67,40.62,40.64,19300.0,39.9174,39.9174,39.8684,39.888,19300.0
2018-09-18 13:15:00,40.65,40.66,40.63,40.64,23287.0,39.8978,39.9076,39.8782,39.888,23287.0
2018-09-18 13:20:00,40.64,40.65,40.55,40.55,34616.0,39.888,39.8978,39.7997,39.7997,34616.0
2018-09-18 13:25:00,40.57,40.57,40.54,40.56,21536.0,39.8193,39.8193,39.7898,39.8095,21536.0
2018-09-18 13:30:00,40.57,40.58,40.49,40.57,77838.0,39.8193,39.8291,39.7408,39.8193,77838.0
2018-09-18 13:35:00,40.58,40.67,40.55,40.66,32748.0,39.8291,39.9174,39.7997,39.9076,32748.0
2018-09-18 13:40:00,40.66,40.68,40.64,40.66,63104.0,39.9076,39.9272,39.888,39.9076,63104.0
2018-09-18 13:45:00,40.66,40.67,40.63,40.64,26178.0,39.9076,39.9174,39.8782,39.888,26178.0
2018-09-18 13:50:00,40.64,40.65,40.59,40.59,40072.0,39.888,39.8978,39.8389,39.8389,40072.0
2018-09-18 13:55:00,40.59,40.61,40.59,40.59,32961.0,39.8389,39.8585,39.8389,39.8389,32961.0
2018-09-18 14:00:00,40.59,40.62,40.58,40.59,52517.0,39.8389,39.8684,39.8291,39.8389,52517.0
2018-09-18 14:05:00,40.59,40.61,40.58,40.58,17909.0,39.8389,39.8585,39.8291,39.8291,17909.0
2018-09-18 14:10:00,40.59,40.61,40.58,40.61,30355.0,39.8389,39.8585,39.8291,39.8585,30355.0
2018-09-18 14:15:00,40.6,40.61,40.57,40.57,15500.0,39.8487,39.8585,39.8193,39.8193,15500.0
2018-09-18 14:20:00,40.58,40.63,40.55,40.62,61022.0,39.8291,39.8782,39.7997,39.8684,61022.0
2018-09-18 14:25:00,40.64,40.69,40.63,40.66,57386.0,39.888,39.9371,39.8782,39.9076,57386.0
2018-09-18 14:30:00,40.66,40.67,40.62,40.62,22918.0,39.9076,39.9174,39.8684,39.8684,22918.0
2018-09-18 14:35:00,40.63,40.69,40.63,40.66,28474.0,39.8782,39.9371,39.8782,39.9076,28474.0
2018-09-18 14:40:00,40.67,40.69,40.65,40.65,41057.0,39.9174,39.9371,39.8978,39.8978,41057.0
2018-09-18 14:45:00,40.66,40.68,40.62,40.65,40395.0,39.9076,39.9272,39.8684,39.8978,40395.0
2018-09-18 14:50:00,40.65,40.66,40.61,40.62,17438.0,39.8978,39.9076,39.8585,39.8684,17438.0
2018-09-18 14:55:00,40.61,40.68,40.61,40.67,23281.0,39.8585,39.9272,39.8585,39.9174,23281.0
2018-09-18 15:00:00,40.67,40.69,40.64,40.68,22774.0,39.9174,39.9371,39.888,39.9272,22774.0
2018-09-18 15:05:00,40.69,40.69,40.6,40.63,74161.0,39.9371,39.9371,39.8487,39.8782,74161.0
2018-09-18 15:10:00,40.63,40.66,40.62,40.66,19362.0,39.8782,39.9076,39.8684,39.9076,19362.0
2018-09-18 15:15:00,40.66,40.69,40.65,40.68,46160.0,39.9076,39.9371,39.8978,39.9272,46160.0
2018-09-18 15:20:00,40.68,40.71,40.64,40.65,56699.0,39.9272,39.9567,39.888,39.8978,56699.0
2018-09-18 15:25:00,40.66,40.69,40.65,40.69,33663.0,39.9076,39.9371,39.8978,39.9371,33663.0
2018-09-18 15:30:00,40.69,40.71,40.67,40.69,35175.0,39.9371,39.9567,39.9174,39.9371,35175.0
2018-09-18 15:35:00,40.69,40.71,40.67,40.71,44038.0,39.9371,39.9567,39.9174,39.9567,44038.0
2018-09-18 15:40:00,40.71,40.73,40.67,40.73,96524.0,39.9567,39.9763,39.9174,39.9763,96524.0
2018-09-18 15:45:00,40.73,40.75,40.71,40.75,133467.0,39.9763,39.996,39.9567,39.996,133467.0
2018-09-18 15:50:00,40.74,40.84,40.74,40.84,206565.0,39.9861,40.0843,39.9861,40.0843,206565.0
2018-09-18 15:55:00,40.83,40.86,40.78,40.78,398061.0,40.0745,40.1039,40.0254,40.0254,398061.0
2018-09-19 09:30:00,40.79,41.05,40.7,41.05,104923.0,40.0352,40.2904,39.9469,40.2904,104923.0
2018-09-19 09:35:00,41.02,41.16,41.01,41.15,75243.0,40.261,40.3984,40.2511,40.3885,75243.0
2018-09-19 09:40:00,41.17,41.43,41.02,41.41,122648.0,40.4082,40.6634,40.261,40.6437,122648.0
2018-09-19 09:45:00,41.41,41.63,41.37,41.52,233878.0,40.6437,40.8597,40.6045,40.7517,233878.0
2018-09-19 09:50:00,41.51,41.52,41.41,41.43,83293.0,40.7419,40.7517,40.6437,40.6634,83293.0
2018-09-19 09:55:00,41.42,41.44,41.28,41.34,162124.0,40.6536,40.6732,40.5161,40.575,162124.0
2018-09-19 10:00:00,41.34,41.64,41.33,41.62,87150.0,40.575,40.8695,40.5652,40.8499,87150.0
2018-09-19 10:05:00,41.62,41.69,41.56,41.6,77168.0,40.8499,40.9186,40.791,40.8302,77168.0
2018-09-19 10:10:00,41.59,41.63,41.52,41.6,87606.0,40.8204,40.8597,40.7517,40.8302,87606.0
2018-09-19 10:15:00,41.61,41.62,41.44,41.5,136632.0,40.84,40.8499,40.6732,40.7321,136632.0
2018-09-19 10:20:00,41.49,41.62,41.48,41.61,127469.0,40.7223,40.8499,40.7124,40.84,127469.0
2018-09-19 10:25:00,41.61,41.71,41.34,41.37,130141.0,40.84,40.9382,40.575,40.6045,130141.0
2018-09-19 10:30:00,41.37,41.54,41.29,41.45,88285.0,40.6045,40.7713,40.526,40.683,88285.0
2018-09-19 10:35:00,41.46,41.52,41.33,41.51,59537.0,40.6928,40.7517,40.5652,40.7419,59537.0
2018-09-19 10:40:00,41.51,41.64,41.49,41.61,75789.0,40.7419,40.8695,40.7223,40.84,75789.0
2018-09-19 10:45:00,41.61,41.69,41.61,41.66,50554.0,40.84,40.9186,40.84,40.8891,50554.0
2018-09-19 10:50:00,41.67,41.68,41.53,41.54,188321.0,40.8989,40.9087,40.7615,40.7713,188321.0
2018-09-19 10:55:00,41.54,41.66,41.52,41.6,64302.0,40.7713,40.8891,40.7517,40.8302,64302.0
2018-09-19 11:00:00,41.6,41.61,41.52,41.59,56277.0,40.8302,40.84,40.7517,40.8204,56277.0
2018-09-19 11:05:00,41.59,41.61,41.53,41.55,64119.0,40.8204,40.84,40.7615,40.7811,64119.0
2018-09-19 11:10:00,41.55,41.57,41.44,41.45,69854.0,40.7811,40.8008,40.6732,40.683,69854.0
2018-09-19 11:15:00,41.45,41.57,41.45,41.57,56362.0,40.683,40.8008,40.683,40.8008,56362.0
2018-09-19 11:20:00,41.58,41.58,41.44,41.45,107152.0,40.8106,40.8106,40.6732,40.683,107152.0
2018-09-19 11:25:00,41.44,41.5,41.38,41.42,48546.0,40.6732,40.7321,40.6143,40.6536,48546.0
2018-09-19 11:30:00,41.42,41.63,41.39,41.58,82797.0,40.6536,40.8597,40.6241,40.8106,82797.0
2018-09-19 11:35:00,41.57,41.63,41.5,41.6,73817.0,40.8008,40.8597,40.7321,40.8302,73817.0
2018-09-19 11:40:00,41.59,41.6,41.49,41.56,41615.0,40.8204,40.8302,40.7223,40.791,41615.0
2018-09-19 11:45:00,41.56,41.62,41.53,41.56,14655.0,40.791,40.8499,40.7615,40.791,14655.0
2018-09-19 11:50:00,41.56,41.63,41.47,41.47,61036.0,40.791,40.8597,40.7026,40.7026,61036.0
2018-09-19 11:55:00,41.48,41.54,41.45,41.49,48781.0,40.7124,40.7713,40.683,40.7223,48781.0
2018-09-19 12:00:00,41.48,41.53,41.47,41.5,51132.0,40.7124,40.7615,40.7026,40.7321,51132.0
2018-09-19 12:05:00,41.5,41.58,41.5,41.55,26253.0,40.7321,40.8106,40.7321,40.7811,26253.0
2018-09-19 12:10:00,41.55,41.56,41.5,41.53,37128.0,40.7811,40.791,40.7321,40.7615,37128.0
2018-09-19 12:15:00,41.54,41.56,41.49,41.55,26923.0,40.7713,40.791,40.7223,40.7811,26923.0
2018-09-19 12:20:00,41.54,41.54,41.48,41.53,17133.0,40.7713,40.7713,40.7124,40.7615,17133.0
2018-09-19 12:25:00,41.53,41.61,41.51,41.59,56695.0,40.7615,40.84,40.7419,40.8204,56695.0
2018-09-19 12:30:00,41.59,41.59,41.42,41.46,44431.0,40.8204,40.8204,40.6536,40.6928,44431.0
2018-09-19 12:35:00,41.46,41.52,41.43,41.46,67742.0,40.6928,40.7517,40.6634,40.6928,67742.0
2018-09-19 12:40:00,41.46,41.53,41.45,41.52,17556.0,40.6928,40.7615,40.683,40.7517,17556.0
2018-09-19 12:45:00,41.52,41.56,41.52,41.54,17816.0,40.7517,40.791,40.7517,40.7713,17816.0
2018-09-19 12:50:00,41.53,41.54,41.51,41.54,23883.0,40.7615,40.7713,40.7419,40.7713,23883.0
2018-09-19 12:55:00,41.54,41.59,41.52,41.59,28449.0,40.7713,40.8204,40.7517,40.8204,28449.0
2018-09-19 13:00:00,41.59,41.59,41.53,41.57,28366.0,40.8204,40.8204,40.7615,40.8008,28366.0
2018-09-19 13:05:00,41.57,41.59,41.5,41.59,81244.0,40.8008,40.8204,40.7321,40.8204,81244.0
2018-09-19 13:10:00,41.58,41.66,41.58,41.63,27073.0,40.8106,40.8891,40.8106,40.8597,27073.0
2018-09-19 13:15:00,41.63,41.67,41.59,41.67,55284.0,40.8597,40.8989,40.8204,40.8989,55284.0
2018-09-19 13:20:00,41.67,41.67,41.61,41.64,26525.0,40.8989,40.8989,40.84,40.8695,26525.0
2018-09-19 13:25:00,41.63,41.64,41.59,41.62,21696.0,40.8597,40.8695,40.8204,40.8499,21696.0
2018-09-19 13:30:00,41.61,41.61,41.56,41.58,15836.0,40.84,40.84,40.791,40.8106,15836.0
2018-09-19 13:35:00,41.57,41.62,41.55,41.61,29674.0,40.8008,40.8499,40.7811,40.84,29674.0
2018-09-19 13:40:00,41.6,41.6,41.51,41.57,49067.0,40.8302,40.8302,40.7419,40.8008,49067.0
2018-09-19 13:45:00,41.57,41.63,41.54,41.61,56073.0,40.8008,40.8597,40.7713,40.84,56073.0
2018-09-19 13:50:00,41.6,41.69,41.6,41.69,52591.0,40.8302,40.9186,40.8302,40.9186,52591.0
2018-09-19 13:55:00,41.69,41.72,41.68,41.72,45243.0,40.9186,40.948,40.9087,40.948,45243.0
2018-09-19 14:00:00,41.72,41.77,41.68,41.7,68025.0,40.948,40.9971,40.9087,40.9284,68025.0
2018-09-19 14:05:00,41.69,41.69,41.64,41.65,164019.0,40.9186,40.9186,40.8695,40.8793,164019.0
2018-09-19 14:10:00,41.66,41.7,41.65,41.67,113849.0,40.8891,40.9284,40.8793,40.8989,113849.0
2018-09-19 14:15:00,41.68,41.75,41.66,41.71,89132.0,40.9087,40.9774,40.8891,40.9382,89132.0
2018-09-19 14:20:00,41.72,41.74,41.68,41.68,35410.0,40.948,40.9676,40.9087,40.9087,35410.0
2018-09-19 14:25:00,41.68,41.68,41.62,41.65,66759.0,40.9087,40.9087,40.8499,40.8793,66759.0
2018-09-19 14:30:00,41.65,41.68,41.6,41.68,57317.0,40.8793,40.9087,40.8302,40.9087,57317.0
2018-09-19 14:35:00,41.68,41.7,41.64,41.67,53399.0,40.9087,40.9284,40.8695,40.8989,53399.0
2018-09-19 14:40:00,41.66,41.69,41.63,41.69,130944.0,40.8891,40.9186,40.8597,40.9186,130944.0
2018-09-19 14:45:00,41.69,41.7,41.66,41.66,95741.0,40.9186,40.9284,40.8891,40.8891,95741.0
2018-09-19 14:50:00,41.66,41.67,41.62,41.63,84099.0,40.8891,40.8989,40.8499,40.8597,84099.0
2018-09-19 14:55:00,41.62,41.62,41.41,41.41,547714.0,40.8499,40.8499,40.6437,40.6437,547714.0
2018-09-19 15:00:00,41.41,41.49,41.41,41.43,63125.0,40.6437,40.7223,40.6437,40.6634,63125.0
2018-09-19 15:05:00,41.42,41.47,41.37,41.46,29488.0,40.6536,40.7026,40.6045,40.6928,29488.0
2018-09-19 15:10:00,41.46,41.51,41.43,41.51,53726.0,40.6928,40.7419,40.6634,40.7419,53726.0
2018-09-19 15:15:00,41.51,41.52,41.43,41.47,70626.0,40.7419,40.7517,40.6634,40.7026,70626.0
2018-09-19 15:20:00,41.46,41.52,41.45,41.52,44545.0,40.6928,40.7517,40.683,40.7517,44545.0
2018-09-19 15:25:00,41.52,41.55,41.49,41.52,49104.0,40.7517,40.7811,40.7223,40.7517,49104.0
2018-09-19 15:30:00,41.51,41.6,41.51,41.56,63670.0,40.7419,40.8302,40.7419,40.791,63670.0
2018-09-19 15:35:00,41.57,41.6,41.55,41.6,84184.0,40.8008,40.8302,40.7811,40.8302,84184.0
2018-09-19 15:40:00,41.6,41.63,41.58,41.63,75110.0,40.8302,40.8597,40.8106,40.8597,75110.0
2018-09-19 15:45:00,41.63,41.64,41.58,41.59,145142.0,40.8597,40.8695,40.8106,40.8204,145142.0
2018-09-19 15:50:00,41.6,41.6,41.52,41.56,229923.0,40.8302,40.8302,40.7517,40.791,229923.0
2018-09-19 15:55:00,41.57,41.63,41.56,41.63,421696.0,40.8008,40.8597,40.791,40.8597,421696.0
2018-09-20 09:30:00,41.82,42.16,41.77,42.16,221747.0,41.0462,41.3799,40.9971,41.3799,221747.0
2018-09-20 09:35:00,42.17,42.17,41.94,42.05,83107.0,41.3897,41.3897,41.1639,41.2719,83107.0
2018-09-20 09:40:00,42.11,42.15,41.94,42.13,65816.0,41.3308,41.37,41.1639,41.3504,65816.0
2018-09-20 09:45:00,42.13,42.13,41.81,41.88,103043.0,41.3504,41.3504,41.0363,41.105,103043.0
2018-09-20 09:50:00,41.88,41.89,41.76,41.82,52360.0,41.105,41.1149,40.9873,41.0462,52360.0
2018-09-20 09:55:00,41.82,41.95,41.76,41.83,88013.0,41.0462,41.1737,40.9873,41.056,88013.0
2018-09-20 10:00:00,41.84,41.93,41.78,41.83,44086.0,41.0658,41.1541,41.0069,41.056,44086.0
2018-09-20 10:05:00,41.84,41.91,41.73,41.76,56494.0,41.0658,41.1345,40.9578,40.9873,56494.0
2018-09-20 10:10:00,41.75,41.88,41.75,41.82,74960.0,40.9774,41.105,40.9774,41.0462,74960.0
2018-09-20 10:15:00,41.83,41.83,41.72,41.8,91486.0,41.056,41.056,40.948,41.0265,91486.0
2018-09-20 10:20:00,41.79,41.84,41.55,41.56,70693.0,41.0167,41.0658,40.7811,40.791,70693.0
2018-09-20 10:25:00,41.56,41.66,41.51,41.56,61091.0,40.791,40.8891,40.7419,40.791,61091.0
2018-09-20 10:30:00,41.57,41.61,41.4,41.43,123195.0,40.8008,40.84,40.6339,40.6634,123195.0
2018-09-20 10:35:00,41.44,41.48,41.35,41.4,81746.0,40.6732,40.7124,40.5848,40.6339,81746.0
2018-09-20 10:40:00,41.4,41.47,41.33,41.43,133258.0,40.6339,40.7026,40.5652,40.6634,133258.0
2018-09-20 10:45:00,41.43,41.45,41.32,41.36,118573.0,40.6634,40.683,40.5554,40.5947,118573.0
2018-09-20 10:50:00,41.36,41.4,41.23,41.27,84315.0,40.5947,40.6339,40.4671,40.5063,84315.0
2018-09-20 10:55:00,41.28,41.32,41.21,41.27,73503.0,40.5161,40.5554,40.4474,40.5063,73503.0
2018-09-20 11:00:00,41.27,41.36,41.19,41.31,91522.0,40.5063,40.5947,40.4278,40.5456,91522.0
2018-09-20 11:05:00,41.31,41.48,41.28,41.43,56998.0,40.5456,40.7124,40.5161,40.6634,56998.0
2018-09-20 11:10:00,41.43,41.51,41.35,41.44,81150.0,40.6634,40.7419,40.5848,40.6732,81150.0
2018-09-20 11:15:00,41.44,41.45,41.3,41.32,62440.0,40.6732,40.683,40.5358,40.5554,62440.0
2018-09-20 11:20:00,41.32,41.34,41.26,41.31,55423.0,40.5554,40.575,40.4965,40.5456,55423.0
2018-09-20 11:25:00,41.31,41.42,41.27,41.36,38685.0,40.5456,40.6536,40.5063,40.5947,38685.0
2018-09-20 11:30:00,41.38,41.46,41.38,41.42,33277.0,40.6143,40.6928,40.6143,40.6536,33277.0
2018-09-20 11:35:00,41.43,41.5,41.42,41.49,41811.0,40.6634,40.7321,40.6536,40.7223,41811.0
2018-09-20 11:40:00,41.48,41.64,41.48,41.63,78017.0,40.7124,40.8695,40.7124,40.8597,78017.0
2018-09-20 11:45:00,41.64,41.69,41.53,41.57,57294.0,40.8695,40.9186,40.7615,40.8008,57294.0
2018-09-20 11:50:00,41.58,41.61,41.52,41.58,43055.0,40.8106,40.84,40.7517,40.8106,43055.0
2018-09-20 11:55:00,41.59,41.6,41.39,41.41,95317.0,40.8204,40.8302,40.6241,40.6437,95317.0
2018-09-20 12:00:00,41.41,41.45,41.35,41.42,33776.0,40.6437,40.683,40.5848,40.6536,33776.0
2018-09-20 12:05:00,41.42,41.51,41.39,41.41,60433.0,40.6536,40.7419,40.6241,40.6437,60433.0
2018-09-20 12:10:00,41.42,41.53,41.42,41.5,67966.0,40.6536,40.7615,40.6536,40.7321,67966.0
2018-09-20 12:15:00,41.5,41.56,41.48,41.51,42612.0,40.7321,40.791,40.7124,40.7419,42612.0
2018-09-20 12:20:00,41.51,41.61,41.49,41.54,302465.0,40.7419,40.84,40.7223,40.7713,302465.0
2018-09-20 12:25:00,41.53,41.53,41.44,41.45,32592.0,40.7615,40.7615,40.6732,40.683,32592.0
2018-09-20 12:30:00,41.44,41.44,41.25,41.3,84595.0,40.6732,40.6732,40.4867,40.5358,84595.0
2018-09-20 12:35:00,41.3,41.4,41.3,41.38,49928.0,40.5358,40.6339,40.5358,40.6143,49928.0
2018-09-20 12:40:00,41.39,41.46,41.37,41.46,65596.0,40.6241,40.6928,40.6045,40.6928,65596.0
2018-09-20 12:45:00,41.47,41.54,41.43,41.49,88780.0,40.7026,40.7713,40.6634,40.7223,88780.0
2018-09-20 12:50:00,41.5,41.64,41.49,41.63,71292.0,40.7321,40.8695,40.7223,40.8597,71292.0
2018-09-20 12:55:00,41.62,41.7,41.57,41.7,40898.0,40.8499,40.9284,40.8008,40.9284,40898.0
2018-09-20 13:00:00,41.7,41.73,41.68,41.71,29325.0,40.9284,40.9578,40.9087,40.9382,29325.0
2018-09-20 13:05:00,41.71,41.75,41.7,41.73,36187.0,40.9382,40.9774,40.9284,40.9578,36187.0
2018-09-20 13:10:00,41.72,41.81,41.72,41.81,37193.0,40.948,41.0363,40.948,41.0363,37193.0
2018-09-20 13:15:00,41.81,41.87,41.75,41.79,162255.0,41.0363,41.0952,40.9774,41.0167,162255.0
2018-09-20 13:20:00,41.79,41.86,41.74,41.84,45076.0,41.0167,41.0854,40.9676,41.0658,45076.0
2018-09-20 13:25:00,41.84,41.87,41.72,41.72,50201.0,41.0658,41.0952,40.948,40.948,50201.0
2018-09-20 13:30:00,41.72,41.79,41.7,41.72,51411.0,40.948,41.0167,40.9284,40.948,51411.0
2018-09-20 13:35:00,41.71,41.73,41.67,41.69,18760.0,40.9382,40.9578,40.8989,40.9186,18760.0
2018-09-20 13:40:00,41.68,41.77,41.65,41.76,21914.0,40.9087,40.9971,40.8793,40.9873,21914.0
2018-09-20 13:45:00,41.76,41.81,41.75,41.78,30173.0,40.9873,41.0363,40.9774,41.0069,30173.0
2018-09-20 13:50:00,41.78,41.78,41.72,41.72,12530.0,41.0069,41.0069,40.948,40.948,12530.0
2018-09-20 13:55:00,41.72,41.75,41.69,41.7,16257.0,40.948,40.9774,40.9186,40.9284,16257.0
2018-09-20 14:00:00,41.69,41.75,41.69,41.73,22138.0,40.9186,40.9774,40.9186,40.9578,22138.0
2018-09-20 14:05:00,41.74,41.84,41.74,41.84,38123.0,40.9676,41.0658,40.9676,41.0658,38123.0
2018-09-20 14:10:00,41.85,41.88,41.79,41.79,30719.0,41.0756,41.105,41.0167,41.0167,30719.0
2018-09-20 14:15:00,41.8,41.85,41.79,41.84,18837.0,41.0265,41.0756,41.0167,41.0658,18837.0
2018-09-20 14:20:00,41.85,41.85,41.78,41.81,43403.0,41.0756,41.0756,41.0069,41.0363,43403.0
2018-09-20 14:25:00,41.81,41.84,41.74,41.75,46999.0,41.0363,41.0658,40.9676,40.9774,46999.0
2018-09-20 14:30:00,41.75,41.8,41.71,41.71,55569.0,40.9774,41.0265,40.9382,40.9382,55569.0
2018-09-20 14:35:00,41.72,41.74,41.66,41.66,21281.0,40.948,40.9676,40.8891,40.8891,21281.0
2018-09-20 14:40:00,41.66,41.72,41.66,41.71,59296.0,40.8891,40.948,40.8891,40.9382,59296.0
2018-09-20 14:45:00,41.71,41.74,41.68,41.7,26620.0,40.9382,40.9676,40.9087,40.9284,26620.0
2018-09-20 14:50:00,41.7,41.72,41.64,41.66,71843.0,40.9284,40.948,40.8695,40.8891,71843.0
2018-09-20 14:55:00,41.66,41.67,41.57,41.58,46113.0,40.8891,40.8989,40.8008,40.8106,46113.0
2018-09-20 15:00:00,41.59,41.59,41.54,41.58,126938.0,40.8204,40.8204,40.7713,40.8106,126938.0
2018-09-20 15:05:00,41.57,41.69,41.57,41.69,40757.0,40.8008,40.9186,40.8008,40.9186,40757.0
2018-09-20 15:10:00,41.69,41.75,41.69,41.74,38992.0,40.9186,40.9774,40.9186,40.9676,38992.0
2018-09-20 15:15:00,41.74,41.78,41.71,41.72,56837.0,40.9676,41.0069,40.9382,40.948,56837.0
2018-09-20 15:20:00,41.71,41.71,41.66,41.69,32905.0,40.9382,40.9382,40.8891,40.9186,32905.0
2018-09-20 15:25:00,41.7,41.73,41.67,41.68,64724.0,40.9284,40.9578,40.8989,40.9087,64724.0
2018-09-20 15:30:00,41.68,41.71,41.64,41.69,59043.0,40.9087,40.9382,40.8695,40.9186,59043.0
2018-09-20 15:35:00,41.69,41.7,41.64,41.66,65158.0,40.9186,40.9284,40.8695,40.8891,65158.0
2018-09-20 15:40:00,41.67,41.72,41.66,41.66,93484.0,40.8989,40.948,40.8891,40.8891,93484.0
2018-09-20 15:45:00,41.66,41.7,41.66,41.7,76337.0,40.8891,40.9284,40.8891,40.9284,76337.0
2018-09-20 15:50:00,41.69,41.78,41.69,41.74,188027.0,40.9186,41.0069,40.9186,40.9676,188027.0
2018-09-20 15:55:00,41.74,41.91,41.73,41.9,601547.0,40.9676,41.1345,40.9578,41.1247,601547.0
2018-09-21 09:30:00,42.02,42.86,41.99,42.59,1056599.0,41.2424,42.0669,41.213,41.8019,1056599.0
2018-09-21 09:35:00,42.61,43.05,42.54,43.01,307353.0,41.8215,42.2534,41.7528,42.2141,307353.0
2018-09-21 09:40:00,43.01,43.22,42.93,43.15,303762.0,42.2141,42.4202,42.1356,42.3515,303762.0
2018-09-21 09:45:00,43.16,43.29,43.14,43.27,201520.0,42.3614,42.4889,42.3417,42.4693,201520.0
2018-09-21 09:50:00,43.26,43.36,43.12,43.25,190708.0,42.4595,42.5577,42.3221,42.4497,190708.0
2018-09-21 09:55:00,43.24,43.28,42.97,43.0,155553.0,42.4399,42.4791,42.1749,42.2043,155553.0
2018-09-21 10:00:00,43.0,43.23,42.96,43.06,112280.0,42.2043,42.4301,42.1651,42.2632,112280.0
2018-09-21 10:05:00,43.07,43.15,42.93,43.0,103997.0,42.273,42.3515,42.1356,42.2043,103997.0
2018-09-21 10:10:00,43.0,43.03,42.89,42.95,74713.0,42.2043,42.2338,42.0964,42.1552,74713.0
2018-09-21 10:15:00,42.95,43.07,42.91,42.97,69391.0,42.1552,42.273,42.116,42.1749,69391.0
2018-09-21 10:20:00,42.97,43.03,42.87,42.98,77536.0,42.1749,42.2338,42.0767,42.1847,77536.0
2018-09-21 10:25:00,42.97,43.17,42.94,43.15,107004.0,42.1749,42.3712,42.1454,42.3515,107004.0
2018-09-21 10:30:00,43.14,43.16,43.08,43.14,109078.0,42.3417,42.3614,42.2828,42.3417,109078.0
2018-09-21 10:35:00,43.13,43.25,43.13,43.2,89569.0,42.3319,42.4497,42.3319,42.4006,89569.0
2018-09-21 10:40:00,43.2,43.25,43.15,43.16,100960.0,42.4006,42.4497,42.3515,42.3614,100960.0
2018-09-21 10:45:00,43.15,43.31,43.12,43.26,135836.0,42.3515,42.5086,42.3221,42.4595,135836.0
2018-09-21 10:50:00,43.25,43.26,43.12,43.13,76598.0,42.4497,42.4595,42.3221,42.3319,76598.0
2018-09-21 10:55:00,43.13,43.2,43.12,43.19,99654.0,42.3319,42.4006,42.3221,42.3908,99654.0
2018-09-21 11:00:00,43.19,43.31,43.18,43.3,97874.0,42.3908,42.5086,42.381,42.4988,97874.0
2018-09-21 11:05:00,43.3,43.31,43.27,43.31,45305.0,42.4988,42.5086,42.4693,42.5086,45305.0
2018-09-21 11:10:00,43.31,43.4,43.28,43.39,51830.0,42.5086,42.5969,42.4791,42.5871,51830.0
2018-09-21 11:15:00,43.4,43.45,43.37,43.44,91202.0,42.5969,42.646,42.5675,42.6362,91202.0
2018-09-21 11:20:00,43.44,43.54,43.33,43.37,135485.0,42.6362,42.7343,42.5282,42.5675,135485.0
2018-09-21 11:25:00,43.4,43.62,43.35,43.59,218985.0,42.5969,42.8128,42.5478,42.7834,218985.0
2018-09-21 11:30:00,43.59,43.6,43.41,43.51,140445.0,42.7834,42.7932,42.6067,42.7049,140445.0
2018-09-21 11:35:00,43.5,43.57,43.49,43.56,142949.0,42.6951,42.7638,42.6852,42.754,142949.0
2018-09-21 11:40:00,43.56,43.67,43.56,43.64,104941.0,42.754,42.8619,42.754,42.8325,104941.0
2018-09-21 11:45:00,43.63,43.65,43.56,43.64,80162.0,42.8227,42.8423,42.754,42.8325,80162.0
2018-09-21 11:50:00,43.64,43.66,43.59,43.65,75682.0,42.8325,42.8521,42.7834,42.8423,75682.0
2018-09-21 11:55:00,43.65,43.75,43.63,43.74,110712.0,42.8423,42.9404,42.8227,42.9306,110712.0
2018-09-21 12:00:00,43.74,43.86,43.68,43.85,176093.0,42.9306,43.0484,42.8717,43.0386,176093.0
2018-09-21 12:05:00,43.86,43.89,43.7,43.71,162873.0,43.0484,43.0778,42.8914,42.9012,162873.0
2018-09-21 12:10:00,43.7,43.75,43.58,43.59,54238.0,42.8914,42.9404,42.7736,42.7834,54238.0
2018-09-21 12:15:00,43.59,43.65,43.57,43.64,66067.0,42.7834,42.8423,42.7638,42.8325,66067.0
2018-09-21 12:20:00,43.63,43.67,43.6,43.64,45791.0,42.8227,42.8619,42.7932,42.8325,45791.0
2018-09-21 12:25:00,43.64,43.64,43.52,43.52,51148.0,42.8325,42.8325,42.7147,42.7147,51148.0
2018-09-21 12:30:00,43.51,43.56,43.47,43.54,40552.0,42.7049,42.754,42.6656,42.7343,40552.0
2018-09-21 12:35:00,43.54,43.62,43.53,43.62,39130.0,42.7343,42.8128,42.7245,42.8128,39130.0
2018-09-21 12:40:00,43.62,43.7,43.61,43.64,82643.0,42.8128,42.8914,42.803,42.8325,82643.0
2018-09-21 12:45:00,43.64,43.64,43.56,43.59,63699.0,42.8325,42.8325,42.754,42.7834,63699.0
2018-09-21 12:50:00,43.59,43.6,43.48,43.48,34306.0,42.7834,42.7932,42.6754,42.6754,34306.0
2018-09-21 12:55:00,43.48,43.51,43.43,43.44,44767.0,42.6754,42.7049,42.6264,42.6362,44767.0
2018-09-21 13:00:00,43.45,43.54,43.44,43.52,27286.0,42.646,42.7343,42.6362,42.7147,27286.0
2018-09-21 13:05:00,43.52,43.57,43.47,43.55,45428.0,42.7147,42.7638,42.6656,42.7441,45428.0
2018-09-21 13:10:00,43.55,43.61,43.54,43.57,56764.0,42.7441,42.803,42.7343,42.7638,56764.0
2018-09-21 13:15:00,43.56,43.71,43.55,43.69,76132.0,42.754,42.9012,42.7441,42.8815,76132.0
2018-09-21 13:20:00,43.7,43.72,43.66,43.68,29848.0,42.8914,42.911,42.8521,42.8717,29848.0
2018-09-21 13:25:00,43.68,43.68,43.56,43.58,50661.0,42.8717,42.8717,42.754,42.7736,50661.0
2018-09-21 13:30:00,43.58,43.61,43.57,43.59,15208.0,42.7736,42.803,42.7638,42.7834,15208.0
2018-09-21 13:35:00,43.6,43.68,43.59,43.68,36614.0,42.7932,42.8717,42.7834,42.8717,36614.0
2018-09-21 13:40:00,43.68,43.7,43.65,43.66,54551.0,42.8717,42.8914,42.8423,42.8521,54551.0
2018-09-21 13:45:00,43.65,43.65,43.6,43.62,36876.0,42.8423,42.8423,42.7932,42.8128,36876.0
2018-09-21 13:50:00,43.61,43.63,43.59,43.61,21709.0,42.803,42.8227,42.7834,42.803,21709.0
2018-09-21 13:55:00,43.61,43.63,43.57,43.61,22666.0,42.803,42.8227,42.7638,42.803,22666.0
2018-09-21 14:00:00,43.61,43.64,43.6,43.64,17156.0,42.803,42.8325,42.7932,42.8325,17156.0
2018-09-21 14:05:00,43.64,43.74,43.62,43.71,89470.0,42.8325,42.9306,42.8128,42.9012,89470.0
2018-09-21 14:10:00,43.71,43.73,43.56,43.56,66895.0,42.9012,42.9208,42.754,42.754,66895.0
2018-09-21 14:15:00,43.57,43.57,43.42,43.45,126085.0,42.7638,42.7638,42.6165,42.646,126085.0
2018-09-21 14:20:00,43.45,43.46,43.44,43.46,39710.0,42.646,42.6558,42.6362,42.6558,39710.0
2018-09-21 14:25:00,43.46,43.55,43.44,43.45,55689.0,42.6558,42.7441,42.6362,42.646,55689.0
2018-09-21 14:30:00,43.44,43.45,43.32,43.37,75401.0,42.6362,42.646,42.5184,42.5675,75401.0
2018-09-21 14:35:00,43.37,43.46,43.36,43.44,63955.0,42.5675,42.6558,42.5577,42.6362,63955.0
2018-09-21 14:40:00,43.44,43.46,43.43,43.44,56817.0,42.6362,42.6558,42.6264,42.6362,56817.0
2018-09-21 14:45:00,43.45,43.48,43.45,43.46,33583.0,42.646,42.6754,42.646,42.6558,33583.0
2018-09-21 14:50:00,43.45,43.46,43.38,43.38,62198.0,42.646,42.6558,42.5773,42.5773,62198.0
2018-09-21 14:55:00,43.38,43.41,43.36,43.41,36828.0,42.5773,42.6067,42.5577,42.6067,36828.0
2018-09-21 15:00:00,43.41,43.48,43.4,43.46,51944.0,42.6067,42.6754,42.5969,42.6558,51944.0
2018-09-21 15:05:00,43.46,43.49,43.45,43.46,88630.0,42.6558,42.6852,42.646,42.6558,88630.0
2018-09-21 15:10:00,43.46,43.54,43.45,43.52,81085.0,42.6558,42.7343,42.646,42.7147,81085.0
2018-09-21 15:15:00,43.53,43.56,43.48,43.55,61245.0,42.7245,42.754,42.6754,42.7441,61245.0
2018-09-21 15:20:00,43.55,43.6,43.52,43.57,71824.0,42.7441,42.7932,42.7147,42.7638,71824.0
2018-09-21 15:25:00,43.56,43.58,43.52,43.54,72812.0,42.754,42.7736,42.7147,42.7343,72812.0
2018-09-21 15:30:00,43.55,43.6,43.49,43.52,107683.0,42.7441,42.7932,42.6852,42.7147,107683.0
2018-09-21 15:35:00,43.52,43.54,43.45,43.46,88213.0,42.7147,42.7343,42.646,42.6558,88213.0
2018-09-21 15:40:00,43.45,43.52,43.43,43.52,89625.0,42.646,42.7147,42.6264,42.7147,89625.0
2018-09-21 15:45:00,43.52,43.53,43.44,43.45,124017.0,42.7147,42.7245,42.6362,42.646,124017.0
2018-09-21 15:50:00,43.44,43.55,43.44,43.54,264696.0,42.6362,42.7441,42.6362,42.7343,264696.0
2018-09-21 15:55:00,43.53,43.64,43.49,43.59,555506.0,42.7245,42.8325,42.6852,42.7834,555506.0
2018-09-24 09:30:00,43.27,43.3,42.91,43.22,199702.0,42.4693,42.4988,42.116,42.4202,199702.0
2018-09-24 09:35:00,43.25,43.3,42.9,43.21,213025.0,42.4497,42.4988,42.1062,42.4104,213025.0
2018-09-24 09:40:00,43.2,43.2,42.86,42.89,97527.0,42.4006,42.4006,42.0669,42.0964,97527.0
2018-09-24 09:45:00,42.9,42.94,42.62,42.69,142634.0,42.1062,42.1454,41.8313,41.9001,142634.0
2018-09-24 09:50:00,42.68,43.03,42.61,43.0,128008.0,41.8902,42.2338,41.8215,42.2043,128008.0
2018-09-24 09:55:00,43.0,43.1,42.95,43.02,88525.0,42.2043,42.3025,42.1552,42.2239,88525.0
2018-09-24 10:00:00,43.02,43.15,42.96,43.08,156367.0,42.2239,42.3515,42.1651,42.2828,156367.0
2018-09-24 10:05:00,43.08,43.09,42.76,42.82,122129.0,42.2828,42.2927,41.9688,42.0276,122129.0
2018-09-24 10:10:00,42.83,42.88,42.72,42.81,151242.0,42.0375,42.0865,41.9295,42.0178,151242.0
2018-09-24 10:15:00,42.82,42.85,42.66,42.69,91694.0,42.0276,42.0571,41.8706,41.9001,91694.0
2018-09-24 10:20:00,42.69,42.73,42.62,42.66,61021.0,41.9001,41.9393,41.8313,41.8706,61021.0
2018-09-24 10:25:00,42.65,42.76,42.57,42.76,125064.0,41.8608,41.9688,41.7823,41.9688,125064.0
2018-09-24 10:30:00,42.75,42.9,42.68,42.9,82738.0,41.9589,42.1062,41.8902,42.1062,82738.0
2018-09-24 10:35:00,42.89,42.91,42.63,42.63,59012.0,42.0964,42.116,41.8412,41.8412,59012.0
2018-09-24 10:40:00,42.63,42.68,42.53,42.65,93428.0,41.8412,41.8902,41.743,41.8608,93428.0
2018-09-24 10:45:00,42.65,42.68,42.55,42.55,73632.0,41.8608,41.8902,41.7626,41.7626,73632.0
2018-09-24 10:50:00,42.55,42.67,42.54,42.54,52390.0,41.7626,41.8804,41.7528,41.7528,52390.0
2018-09-24 10:55:00,42.53,42.69,42.49,42.68,77933.0,41.743,41.9001,41.7038,41.8902,77933.0
2018-09-24 11:00:00,42.69,42.77,42.65,42.73,55038.0,41.9001,41.9786,41.8608,41.9393,55038.0
2018-09-24 11:05:00,42.73,42.75,42.63,42.72,47721.0,41.9393,41.9589,41.8412,41.9295,47721.0
2018-09-24 11:10:00,42.72,42.79,42.69,42.71,53719.0,41.9295,41.9982,41.9001,41.9197,53719.0
2018-09-24 11:15:00,42.72,42.79,42.67,42.79,36439.0,41.9295,41.9982,41.8804,41.9982,36439.0
2018-09-24 11:20:00,42.8,42.87,42.76,42.78,41112.0,42.008,42.0767,41.9688,41.9884,41112.0
2018-09-24 11:25:00,42.79,42.88,42.78,42.81,37340.0,41.9982,42.0865,41.9884,42.0178,37340.0
2018-09-24 11:30:00,42.81,42.86,42.69,42.72,46484.0,42.0178,42.0669,41.9001,41.9295,46484.0
2018-09-24 11:35:00,42.72,42.73,42.57,42.6,57886.0,41.9295,41.9393,41.7823,41.8117,57886.0
2018-09-24 11:40:00,42.61,42.65,42.52,42.58,44881.0,41.8215,41.8608,41.7332,41.7921,44881.0
2018-09-24 11:45:00,42.57,42.58,42.48,42.52,41406.0,41.7823,41.7921,41.6939,41.7332,41406.0
2018-09-24 11:50:00,42.52,42.59,42.5,42.58,40227.0,41.7332,41.8019,41.7136,41.7921,40227.0
2018-09-24 11:55:00,42.57,42.61,42.54,42.55,32604.0,41.7823,41.8215,41.7528,41.7626,32604.0
2018-09-24 12:00:00,42.54,42.6,42.52,42.56,22582.0,41.7528,41.8117,41.7332,41.7725,22582.0
2018-09-24 12:05:00,42.55,42.58,42.43,42.44,52391.0,41.7626,41.7921,41.6449,41.6547,52391.0
2018-09-24 12:10:00,42.44,42.45,42.34,42.35,68479.0,41.6547,41.6645,41.5565,41.5663,68479.0
2018-09-24 12:15:00,42.35,42.38,42.33,42.34,31695.0,41.5663,41.5958,41.5467,41.5565,31695.0
2018-09-24 12:20:00,42.35,42.36,42.24,42.27,55734.0,41.5663,41.5762,41.4584,41.4878,55734.0
2018-09-24 12:25:00,42.28,42.34,42.27,42.28,36593.0,41.4976,41.5565,41.4878,41.4976,36593.0
2018-09-24 12:30:00,42.28,42.37,42.28,42.36,36495.0,41.4976,41.586,41.4976,41.5762,36495.0
2018-09-24 12:35:00,42.36,42.36,42.31,42.32,31988.0,41.5762,41.5762,41.5271,41.5369,31988.0
2018-09-24 12:40:00,42.31,42.39,42.3,42.39,31410.0,41.5271,41.6056,41.5173,41.6056,31410.0
2018-09-24 12:45:00,42.39,42.4,42.33,42.36,29254.0,41.6056,41.6154,41.5467,41.5762,29254.0
2018-09-24 12:50:00,42.37,42.39,42.31,42.34,46631.0,41.586,41.6056,41.5271,41.5565,46631.0
2018-09-24 12:55:00,42.34,42.34,42.24,42.3,41545.0,41.5565,41.5565,41.4584,41.5173,41545.0
2018-09-24 13:00:00,42.3,42.32,42.25,42.27,46618.0,41.5173,41.5369,41.4682,41.4878,46618.0
2018-09-24 13:05:00,42.28,42.32,42.22,42.27,41368.0,41.4976,41.5369,41.4387,41.4878,41368.0
2018-09-24 13:10:00,42.27,42.31,42.25,42.29,32438.0,41.4878,41.5271,41.4682,41.5075,32438.0
2018-09-24 13:15:00,42.29,42.29,42.1,42.11,112440.0,41.5075,41.5075,41.321,41.3308,112440.0
2018-09-24 13:20:00,42.1,42.12,42.04,42.08,78115.0,41.321,41.3406,41.2621,41.3013,78115.0
2018-09-24 13:25:00,42.07,42.17,42.05,42.17,78191.0,41.2915,41.3897,41.2719,41.3897,78191.0
2018-09-24 13:30:00,42.17,42.19,42.03,42.1,45460.0,41.3897,41.4093,41.2523,41.321,45460.0
2018-09-24 13:35:00,42.1,42.2,42.09,42.2,41721.0,41.321,41.4191,41.3112,41.4191,41721.0
2018-09-24 13:40:00,42.19,42.31,42.19,42.28,75599.0,41.4093,41.5271,41.4093,41.4976,75599.0
2018-09-24 13:45:00,42.27,42.35,42.24,42.33,58766.0,41.4878,41.5663,41.4584,41.5467,58766.0
2018-09-24 13:50:00,42.33,42.34,42.2,42.2,81411.0,41.5467,41.5565,41.4191,41.4191,81411.0
2018-09-24 13:55:00,42.2,42.29,42.19,42.26,47665.0,41.4191,41.5075,41.4093,41.478,47665.0
2018-09-24 14:00:00,42.26,42.29,42.24,42.27,34206.0,41.478,41.5075,41.4584,41.4878,34206.0
2018-09-24 14:05:00,42.27,42.31,42.23,42.3,51413.0,41.4878,41.5271,41.4486,41.5173,51413.0
2018-09-24 14:10:00,42.3,42.34,42.24,42.3,56128.0,41.5173,41.5565,41.4584,41.5173,56128.0
2018-09-24 14:15:00,42.3,42.33,42.19,42.22,47058.0,41.5173,41.5467,41.4093,41.4387,47058.0
2018-09-24 14:20:00,42.22,42.27,42.18,42.2,50574.0,41.4387,41.4878,41.3995,41.4191,50574.0
2018-09-24 14:25:00,42.18,42.28,42.13,42.23,72511.0,41.3995,41.4976,41.3504,41.4486,72511.0
2018-09-24 14:30:00,42.23,42.27,42.2,42.22,46958.0,41.4486,41.4878,41.4191,41.4387,46958.0
2018-09-24 14:35:00,42.23,42.25,42.15,42.15,196336.0,41.4486,41.4682,41.37,41.37,196336.0
2018-09-24 14:40:00,42.15,42.18,42.13,42.16,34569.0,41.37,41.3995,41.3504,41.3799,34569.0
2018-09-24 14:45:00,42.16,42.17,42.12,42.14,26268.0,41.3799,41.3897,41.3406,41.3602,26268.0
2018-09-24 14:50:00,42.14,42.16,42.1,42.11,33888.0,41.3602,41.3799,41.321,41.3308,33888.0
2018-09-24 14:55:00,42.12,42.13,42.07,42.08,43796.0,41.3406,41.3504,41.2915,41.3013,43796.0
2018-09-24 15:00:00,42.07,42.1,42.05,42.08,45603.0,41.2915,41.321,41.2719,41.3013,45603.0
2018-09-24 15:05:00,42.09,42.1,42.02,42.07,56223.0,41.3112,41.321,41.2424,41.2915,56223.0
2018-09-24 15:10:00,42.07,42.08,41.95,41.95,65431.0,41.2915,41.3013,41.1737,41.1737,65431.0
2018-09-24 15:15:00,41.95,42.0,41.94,42.0,52424.0,41.1737,41.2228,41.1639,41.2228,52424.0
2018-09-24 15:20:00,41.99,42.0,41.91,41.91,62201.0,41.213,41.2228,41.1345,41.1345,62201.0
2018-09-24 15:25:00,41.91,41.94,41.85,41.85,84395.0,41.1345,41.1639,41.0756,41.0756,84395.0
2018-09-24 15:30:00,41.86,41.93,41.85,41.88,75628.0,41.0854,41.1541,41.0756,41.105,75628.0
2018-09-24 15:35:00,41.88,42.01,41.87,41.97,63721.0,41.105,41.2326,41.0952,41.1934,63721.0
2018-09-24 15:40:00,41.97,41.97,41.88,41.92,99039.0,41.1934,41.1934,41.105,41.1443,99039.0
2018-09-24 15:45:00,41.92,41.96,41.89,41.94,81866.0,41.1443,41.1836,41.1149,41.1639,81866.0
2018-09-24 15:50:00,41.94,41.99,41.93,41.95,166608.0,41.1639,41.213,41.1541,41.1737,166608.0
2018-09-24 15:55:00,41.95,42.0,41.93,41.97,373847.0,41.1737,41.2228,41.1541,41.1934,373847.0
2018-09-25 09:30:00,42.0,42.19,41.73,41.75,118608.0,41.2228,41.4093,40.9578,40.9774,118608.0
2018-09-25 09:35:00,41.72,41.84,41.37,41.38,130554.0,40.948,41.0658,40.6045,40.6143,130554.0
2018-09-25 09:40:00,41.36,41.51,41.3,41.32,88595.0,40.5947,40.7419,40.5358,40.5554,88595.0
2018-09-25 09:45:00,41.32,41.32,41.13,41.25,130047.0,40.5554,40.5554,40.3689,40.4867,130047.0
2018-09-25 09:50:00,41.25,41.36,41.18,41.23,45162.0,40.4867,40.5947,40.418,40.4671,45162.0
2018-09-25 09:55:00,41.23,41.26,41.07,41.11,103185.0,40.4671,40.4965,40.31,40.3493,103185.0
2018-09-25 10:00:00,41.11,41.27,41.06,41.15,103016.0,40.3493,40.5063,40.3002,40.3885,103016.0
2018-09-25 10:05:00,41.15,41.21,40.97,40.99,78495.0,40.3885,40.4474,40.2119,40.2315,78495.0
2018-09-25 10:10:00,40.99,40.99,40.86,40.87,65187.0,40.2315,40.2315,40.1039,40.1137,65187.0
2018-09-25 10:15:00,40.88,40.93,40.76,40.79,67519.0,40.1235,40.1726,40.0058,40.0352,67519.0
2018-09-25 10:20:00,40.8,40.83,40.58,40.59,100945.0,40.045,40.0745,39.8291,39.8389,100945.0
2018-09-25 10:25:00,40.59,40.69,40.51,40.56,161332.0,39.8389,39.9371,39.7604,39.8095,161332.0
2018-09-25 10:30:00,40.57,40.67,40.45,40.46,137600.0,39.8193,39.9174,39.7015,39.7113,137600.0
2018-09-25 10:35:00,40.47,40.51,40.43,40.46,122473.0,39.7211,39.7604,39.6819,39.7113,122473.0
2018-09-25 10:40:00,40.46,40.56,40.41,40.46,154048.0,39.7113,39.8095,39.6622,39.7113,154048.0
2018-09-25 10:45:00,40.45,40.49,40.33,40.33,331553.0,39.7015,39.7408,39.5837,39.5837,331553.0
2018-09-25 10:50:00,40.34,40.44,40.27,40.43,147135.0,39.5935,39.6917,39.5248,39.6819,147135.0
2018-09-25 10:55:00,40.43,40.72,40.41,40.7,133810.0,39.6819,39.9665,39.6622,39.9469,133810.0
2018-09-25 11:00:00,40.69,40.72,40.53,40.55,118263.0,39.9371,39.9665,39.78,39.7997,118263.0
2018-09-25 11:05:00,40.55,40.57,40.42,40.44,37383.0,39.7997,39.8193,39.6721,39.6917,37383.0
2018-09-25 11:10:00,40.44,40.58,40.44,40.58,69714.0,39.6917,39.8291,39.6917,39.8291,69714.0
2018-09-25 11:15:00,40.58,40.63,40.49,40.51,61887.0,39.8291,39.8782,39.7408,39.7604,61887.0
2018-09-25 11:20:00,40.51,40.52,40.36,40.37,48351.0,39.7604,39.7702,39.6132,39.623,48351.0
2018-09-25 11:25:00,40.36,40.48,40.35,40.46,48021.0,39.6132,39.7309,39.6034,39.7113,48021.0
2018-09-25 11:30:00,40.45,40.58,40.44,40.55,57050.0,39.7015,39.8291,39.6917,39.7997,57050.0
2018-09-25 11:35:00,40.55,40.55,40.48,40.5,29852.0,39.7997,39.7997,39.7309,39.7506,29852.0
2018-09-25 11:40:00,40.5,40.56,40.49,40.53,28990.0,39.7506,39.8095,39.7408,39.78,28990.0
2018-09-25 11:45:00,40.53,40.61,40.51,40.56,52979.0,39.78,39.8585,39.7604,39.8095,52979.0
2018-09-25 11:50:00,40.56,40.59,40.55,40.58,22460.0,39.8095,39.8389,39.7997,39.8291,22460.0
2018-09-25 11:55:00,40.58,40.63,40.57,40.59,49107.0,39.8291,39.8782,39.8193,39.8389,49107.0
2018-09-25 12:00:00,40.6,40.65,40.58,40.63,32469.0,39.8487,39.8978,39.8291,39.8782,32469.0
2018-09-25 12:05:00,40.63,40.71,40.62,40.71,64690.0,39.8782,39.9567,39.8684,39.9567,64690.0
2018-09-25 12:10:00,40.71,40.73,40.67,40.71,38071.0,39.9567,39.9763,39.9174,39.9567,38071.0
2018-09-25 12:15:00,40.72,40.78,40.69,40.77,41414.0,39.9665,40.0254,39.9371,40.0156,41414.0
2018-09-25 12:20:00,40.77,40.85,40.76,40.84,97640.0,40.0156,40.0941,40.0058,40.0843,97640.0
2018-09-25 12:25:00,40.84,40.95,40.82,40.94,56038.0,40.0843,40.1922,40.0647,40.1824,56038.0
2018-09-25 12:30:00,40.94,41.06,40.93,41.04,84655.0,40.1824,40.3002,40.1726,40.2806,84655.0
2018-09-25 12:35:00,41.04,41.04,40.97,41.04,58517.0,40.2806,40.2806,40.2119,40.2806,58517.0
2018-09-25 12:40:00,41.03,41.06,40.93,40.97,47739.0,40.2708,40.3002,40.1726,40.2119,47739.0
2018-09-25 12:45:00,40.97,40.99,40.86,40.93,69435.0,40.2119,40.2315,40.1039,40.1726,69435.0
2018-09-25 12:50:00,40.93,40.97,40.9,40.95,24347.0,40.1726,40.2119,40.1432,40.1922,24347.0
2018-09-25 12:55:00,40.96,41.0,40.91,40.96,59826.0,40.2021,40.2413,40.153,40.2021,59826.0
2018-09-25 13:00:00,40.97,40.98,40.91,40.94,25405.0,40.2119,40.2217,40.153,40.1824,25405.0
2018-09-25 13:05:00,40.95,40.96,40.9,40.91,25881.0,40.1922,40.2021,40.1432,40.153,25881.0
2018-09-25 13:10:00,40.9,40.96,40.88,40.93,33955.0,40.1432,40.2021,40.1235,40.1726,33955.0
2018-09-25 13:15:00,40.93,40.93,40.86,40.9,44636.0,40.1726,40.1726,40.1039,40.1432,44636.0
2018-09-25 13:20:00,40.9,40.92,40.88,40.92,20667.0,40.1432,40.1628,40.1235,40.1628,20667.0
2018-09-25 13:25:00,40.93,40.94,40.9,40.93,27569.0,40.1726,40.1824,40.1432,40.1726,27569.0
2018-09-25 13:30:00,40.93,41.03,40.92,40.97,101936.0,40.1726,40.2708,40.1628,40.2119,101936.0
2018-09-25 13:35:00,40.96,40.98,40.92,40.95,21231.0,40.2021,40.2217,40.1628,40.1922,21231.0
2018-09-25 13:40:00,40.95,40.95,40.88,40.95,37434.0,40.1922,40.1922,40.1235,40.1922,37434.0
2018-09-25 13:45:00,40.94,40.95,40.9,40.9,19756.0,40.1824,40.1922,40.1432,40.1432,19756.0
2018-09-25 13:50:00,40.9,40.96,40.87,40.96,42006.0,40.1432,40.2021,40.1137,40.2021,42006.0
2018-09-25 13:55:00,40.95,40.96,40.9,40.94,36408.0,40.1922,40.2021,40.1432,40.1824,36408.0
2018-09-25 14:00:00,40.93,40.94,40.89,40.93,21767.0,40.1726,40.1824,40.1334,40.1726,21767.0
2018-09-25 14:05:00,40.94,40.94,40.88,40.9,15991.0,40.1824,40.1824,40.1235,40.1432,15991.0
2018-09-25 14:10:00,40.9,40.9,40.79,40.8,30628.0,40.1432,40.1432,40.0352,40.045,30628.0
2018-09-25 14:15:00,40.81,40.86,40.81,40.84,25577.0,40.0548,40.1039,40.0548,40.0843,25577.0
2018-09-25 14:20:00,40.84,40.86,40.76,40.79,57752.0,40.0843,40.1039,40.0058,40.0352,57752.0
2018-09-25 14:25:00,40.79,40.85,40.78,40.8,55865.0,40.0352,40.0941,40.0254,40.045,55865.0
2018-09-25 14:30:00,40.8,40.8,40.74,40.77,67337.0,40.045,40.045,39.9861,40.0156,67337.0
2018-09-25 14:35:00,40.77,40.79,40.74,40.76,41948.0,40.0156,40.0352,39.9861,40.0058,41948.0
2018-09-25 14:40:00,40.76,40.79,40.69,40.75,75911.0,40.0058,40.0352,39.9371,39.996,75911.0
2018-09-25 14:45:00,40.76,40.79,40.67,40.68,62735.0,40.0058,40.0352,39.9174,39.9272,62735.0
2018-09-25 14:50:00,40.67,40.7,40.61,40.65,89267.0,39.9174,39.9469,39.8585,39.8978,89267.0
2018-09-25 14:55:00,40.66,40.75,40.65,40.73,33659.0,39.9076,39.996,39.8978,39.9763,33659.0
2018-09-25 15:00:00,40.73,40.76,40.65,40.73,45717.0,39.9763,40.0058,39.8978,39.9763,45717.0
2018-09-25 15:05:00,40.74,40.77,40.71,40.73,41946.0,39.9861,40.0156,39.9567,39.9763,41946.0
2018-09-25 15:10:00,40.73,40.74,40.71,40.73,36679.0,39.9763,39.9861,39.9567,39.9763,36679.0
2018-09-25 15:15:00,40.73,40.76,40.7,40.72,54158.0,39.9763,40.0058,39.9469,39.9665,54158.0
2018-09-25 15:20:00,40.72,40.74,40.71,40.74,29454.0,39.9665,39.9861,39.9567,39.9861,29454.0
2018-09-25 15:25:00,40.74,40.76,40.72,40.73,41001.0,39.9861,40.0058,39.9665,39.9763,41001.0
2018-09-25 15:30:00,40.73,40.77,40.7,40.74,53895.0,39.9763,40.0156,39.9469,39.9861,53895.0
2018-09-25 15:35:00,40.75,40.76,40.73,40.75,58968.0,39.996,40.0058,39.9763,39.996,58968.0
2018-09-25 15:40:00,40.75,40.75,40.68,40.68,83629.0,39.996,39.996,39.9272,39.9272,83629.0
2018-09-25 15:45:00,40.69,40.72,40.68,40.7,135245.0,39.9371,39.9665,39.9272,39.9469,135245.0
2018-09-25 15:50:00,40.71,40.75,40.7,40.75,150014.0,39.9567,39.996,39.9469,39.996,150014.0
2018-09-25 15:55:00,40.75,40.82,40.72,40.81,418601.0,39.996,40.0647,39.9665,40.0548,418601.0
2018-09-26 09:30:00,40.84,41.22,40.84,40.97,113889.0,40.0843,40.4573,40.0843,40.2119,113889.0
2018-09-26 09:35:00,40.96,41.31,40.95,41.29,71458.0,40.2021,40.5456,40.1922,40.526,71458.0
2018-09-26 09:40:00,41.27,41.38,41.14,41.31,94290.0,40.5063,40.6143,40.3787,40.5456,94290.0
2018-09-26 09:45:00,41.3,41.36,41.22,41.27,61653.0,40.5358,40.5947,40.4573,40.5063,61653.0
2018-09-26 09:50:00,41.28,41.28,41.09,41.12,36311.0,40.5161,40.5161,40.3297,40.3591,36311.0
2018-09-26 09:55:00,41.14,41.16,40.94,40.97,40542.0,40.3787,40.3984,40.1824,40.2119,40542.0
2018-09-26 10:00:00,40.97,40.98,40.87,40.91,20957.0,40.2119,40.2217,40.1137,40.153,20957.0
2018-09-26 10:05:00,40.9,40.96,40.86,40.88,20011.0,40.1432,40.2021,40.1039,40.1235,20011.0
2018-09-26 10:10:00,40.87,40.94,40.84,40.93,27350.0,40.1137,40.1824,40.0843,40.1726,27350.0
2018-09-26 10:15:00,40.93,40.96,40.91,40.94,24887.0,40.1726,40.2021,40.153,40.1824,24887.0
2018-09-26 10:20:00,40.93,41.01,40.91,40.98,28236.0,40.1726,40.2511,40.153,40.2217,28236.0
2018-09-26 10:25:00,40.98,41.01,40.92,40.93,37647.0,40.2217,40.2511,40.1628,40.1726,37647.0
2018-09-26 10:30:00,40.93,40.96,40.81,40.83,31640.0,40.1726,40.2021,40.0548,40.0745,31640.0
2018-09-26 10:35:00,40.83,40.85,40.79,40.84,21295.0,40.0745,40.0941,40.0352,40.0843,21295.0
2018-09-26 10:40:00,40.84,40.91,40.82,40.9,30976.0,40.0843,40.153,40.0647,40.1432,30976.0
2018-09-26 10:45:00,40.91,40.91,40.8,40.81,30560.0,40.153,40.153,40.045,40.0548,30560.0
2018-09-26 10:50:00,40.82,40.86,40.81,40.81,18619.0,40.0647,40.1039,40.0548,40.0548,18619.0
2018-09-26 10:55:00,40.8,40.84,40.78,40.79,19365.0,40.045,40.0843,40.0254,40.0352,19365.0
2018-09-26 11:00:00,40.79,40.86,40.78,40.85,22142.0,40.0352,40.1039,40.0254,40.0941,22142.0
2018-09-26 11:05:00,40.84,40.97,40.84,40.96,34836.0,40.0843,40.2119,40.0843,40.2021,34836.0
2018-09-26 11:10:00,40.95,41.01,40.95,40.98,28678.0,40.1922,40.2511,40.1922,40.2217,28678.0
2018-09-26 11:15:00,40.99,41.06,40.97,41.04,41500.0,40.2315,40.3002,40.2119,40.2806,41500.0
2018-09-26 11:20:00,41.04,41.15,41.03,41.15,34038.0,40.2806,40.3885,40.2708,40.3885,34038.0
2018-09-26 11:25:00,41.15,41.16,41.06,41.07,45410.0,40.3885,40.3984,40.3002,40.31,45410.0
2018-09-26 11:30:00,41.08,41.08,40.93,40.93,27048.0,40.3198,40.3198,40.1726,40.1726,27048.0
2018-09-26 11:35:00,40.93,41.01,40.92,40.98,23115.0,40.1726,40.2511,40.1628,40.2217,23115.0
2018-09-26 11:40:00,40.99,41.02,40.96,40.97,19590.0,40.2315,40.261,40.2021,40.2119,19590.0
2018-09-26 11:45:00,40.97,41.0,40.96,40.98,10461.0,40.2119,40.2413,40.2021,40.2217,10461.0
2018-09-26 11:50:00,40.97,41.02,40.96,41.02,24745.0,40.2119,40.261,40.2021,40.261,24745.0
2018-09-26 11:55:00,41.02,41.09,41.01,41.05,22267.0,40.261,40.3297,40.2511,40.2904,22267.0
2018-09-26 12:00:00,41.05,41.1,41.03,41.03,20463.0,40.2904,40.3395,40.2708,40.2708,20463.0
2018-09-26 12:05:00,41.02,41.04,40.99,41.02,15416.0,40.261,40.2806,40.2315,40.261,15416.0
2018-09-26 12:10:00,41.02,41.17,41.01,41.16,74726.0,40.261,40.4082,40.2511,40.3984,74726.0
2018-09-26 12:15:00,41.16,41.16,41.08,41.09,14171.0,40.3984,40.3984,40.3198,40.3297,14171.0
2018-09-26 12:20:00,41.08,41.09,41.05,41.05,14967.0,40.3198,40.3297,40.2904,40.2904,14967.0
2018-09-26 12:25:00,41.05,41.1,41.03,41.09,38631.0,40.2904,40.3395,40.2708,40.3297,38631.0
2018-09-26 12:30:00,41.09,41.15,41.09,41.14,21129.0,40.3297,40.3885,40.3297,40.3787,21129.0
2018-09-26 12:35:00,41.13,41.17,41.12,41.12,23031.0,40.3689,40.4082,40.3591,40.3591,23031.0
2018-09-26 12:40:00,41.13,41.13,41.1,41.11,11935.0,40.3689,40.3689,40.3395,40.3493,11935.0
2018-09-26 12:45:00,41.11,41.25,41.1,41.22,37804.0,40.3493,40.4867,40.3395,40.4573,37804.0
2018-09-26 12:50:00,41.22,41.31,41.2,41.3,55430.0,40.4573,40.5456,40.4376,40.5358,55430.0
2018-09-26 12:55:00,41.3,41.34,41.27,41.27,36938.0,40.5358,40.575,40.5063,40.5063,36938.0
2018-09-26 13:00:00,41.27,41.38,41.27,41.3,35816.0,40.5063,40.6143,40.5063,40.5358,35816.0
2018-09-26 13:05:00,41.3,41.41,41.27,41.36,207522.0,40.5358,40.6437,40.5063,40.5947,207522.0
2018-09-26 13:10:00,41.36,41.38,41.26,41.27,30029.0,40.5947,40.6143,40.4965,40.5063,30029.0
2018-09-26 13:15:00,41.27,41.28,41.19,41.21,42208.0,40.5063,40.5161,40.4278,40.4474,42208.0
2018-09-26 13:20:00,41.21,41.21,41.17,41.19,19213.0,40.4474,40.4474,40.4082,40.4278,19213.0
2018-09-26 13:25:00,41.19,41.21,41.16,41.16,24863.0,40.4278,40.4474,40.3984,40.3984,24863.0
2018-09-26 13:30:00,41.16,41.21,41.15,41.2,25118.0,40.3984,40.4474,40.3885,40.4376,25118.0
2018-09-26 13:35:00,41.21,41.29,41.2,41.27,17534.0,40.4474,40.526,40.4376,40.5063,17534.0
2018-09-26 13:40:00,41.27,41.28,41.21,41.24,23095.0,40.5063,40.5161,40.4474,40.4769,23095.0
2018-09-26 13:45:00,41.24,41.34,41.24,41.33,51920.0,40.4769,40.575,40.4769,40.5652,51920.0
2018-09-26 13:50:00,41.32,41.36,41.32,41.33,41521.0,40.5554,40.5947,40.5554,40.5652,41521.0
2018-09-26 13:55:00,41.33,41.33,41.23,41.23,26956.0,40.5652,40.5652,40.4671,40.4671,26956.0
2018-09-26 14:00:00,41.23,41.38,41.21,41.29,89457.0,40.4671,40.6143,40.4474,40.526,89457.0
2018-09-26 14:05:00,41.29,41.3,41.19,41.23,24858.0,40.526,40.5358,40.4278,40.4671,24858.0
2018-09-26 14:10:00,41.23,41.35,41.22,41.34,25634.0,40.4671,40.5848,40.4573,40.575,25634.0
2018-09-26 14:15:00,41.34,41.44,41.34,41.43,29823.0,40.575,40.6732,40.575,40.6634,29823.0
2018-09-26 14:20:00,41.43,41.43,41.35,41.35,28910.0,40.6634,40.6634,40.5848,40.5848,28910.0
2018-09-26 14:25:00,41.35,41.36,41.29,41.3,29588.0,40.5848,40.5947,40.526,40.5358,29588.0
2018-09-26 14:30:00,41.3,41.4,41.29,41.36,23508.0,40.5358,40.6339,40.526,40.5947,23508.0
2018-09-26 14:35:00,41.35,41.48,41.31,41.43,74018.0,40.5848,40.7124,40.5456,40.6634,74018.0
2018-09-26 14:40:00,41.42,41.43,41.33,41.34,39159.0,40.6536,40.6634,40.5652,40.575,39159.0
2018-09-26 14:45:00,41.33,41.34,41.3,41.34,39055.0,40.5652,40.575,40.5358,40.575,39055.0
2018-09-26 14:50:00,41.35,41.38,41.34,41.36,16355.0,40.5848,40.6143,40.575,40.5947,16355.0
2018-09-26 14:55:00,41.37,41.41,41.36,41.4,18203.0,40.6045,40.6437,40.5947,40.6339,18203.0
2018-09-26 15:00:00,41.41,41.41,41.36,41.37,27840.0,40.6437,40.6437,40.5947,40.6045,27840.0
2018-09-26 15:05:00,41.37,41.37,41.27,41.32,39161.0,40.6045,40.6045,40.5063,40.5554,39161.0
2018-09-26 15:10:00,41.32,41.33,41.3,41.32,13571.0,40.5554,40.5652,40.5358,40.5554,13571.0
2018-09-26 15:15:00,41.31,41.32,41.28,41.29,18637.0,40.5456,40.5554,40.5161,40.526,18637.0
2018-09-26 15:20:00,41.29,41.34,41.28,41.34,25081.0,40.526,40.575,40.5161,40.575,25081.0
2018-09-26 15:25:00,41.34,41.35,41.33,41.34,15136.0,40.575,40.5848,40.5652,40.575,15136.0
2018-09-26 15:30:00,41.33,41.34,41.25,41.26,41648.0,40.5652,40.575,40.4867,40.4965,41648.0
2018-09-26 15:35:00,41.25,41.27,41.2,41.2,37235.0,40.4867,40.5063,40.4376,40.4376,37235.0
2018-09-26 15:40:00,41.2,41.22,41.18,41.2,63739.0,40.4376,40.4573,40.418,40.4376,63739.0
2018-09-26 15:45:00,41.2,41.21,41.01,41.04,141825.0,40.4376,40.4474,40.2511,40.2806,141825.0
2018-09-26 15:50:00,41.03,41.07,40.96,41.01,139081.0,40.2708,40.31,40.2021,40.2511,139081.0
2018-09-26 15:55:00,41.01,41.05,40.99,41.05,261458.0,40.2511,40.2904,40.2315,40.2904,261458.0
2018-09-27 09:30:00,41.23,41.57,41.15,41.45,87952.0,40.4671,40.8008,40.3885,40.683,87952.0
2018-09-27 09:35:00,41.43,41.64,41.35,41.62,67920.0,40.6634,40.8695,40.5848,40.8499,67920.0
2018-09-27 09:40:00,41.62,41.8,41.61,41.8,104735.0,40.8499,41.0265,40.84,41.0265,104735.0
2018-09-27 09:45:00,41.79,41.95,41.7,41.72,234744.0,41.0167,41.1737,40.9284,40.948,234744.0
2018-09-27 09:50:00,41.73,41.85,41.71,41.79,45423.0,40.9578,41.0756,40.9382,41.0167,45423.0
2018-09-27 09:55:00,41.8,41.94,41.71,41.92,72851.0,41.0265,41.1639,40.9382,41.1443,72851.0
2018-09-27 10:00:00,41.93,42.12,41.92,42.09,118419.0,41.1541,41.3406,41.1443,41.3112,118419.0
2018-09-27 10:05:00,42.09,42.11,42.02,42.05,41048.0,41.3112,41.3308,41.2424,41.2719,41048.0
2018-09-27 10:10:00,42.05,42.13,42.04,42.05,48551.0,41.2719,41.3504,41.2621,41.2719,48551.0
2018-09-27 10:15:00,42.05,42.16,42.05,42.14,54009.0,41.2719,41.3799,41.2719,41.3602,54009.0
2018-09-27 10:20:00,42.15,42.16,42.0,42.08,33385.0,41.37,41.3799,41.2228,41.3013,33385.0
2018-09-27 10:25:00,42.08,42.15,42.03,42.12,41240.0,41.3013,41.37,41.2523,41.3406,41240.0
2018-09-27 10:30:00,42.11,42.2,42.05,42.05,69034.0,41.3308,41.4191,41.2719,41.2719,69034.0
2018-09-27 10:35:00,42.05,42.09,41.99,42.02,40920.0,41.2719,41.3112,41.213,41.2424,40920.0
2018-09-27 10:40:00,42.02,42.05,41.93,41.95,40162.0,41.2424,41.2719,41.1541,41.1737,40162.0
2018-09-27 10:45:00,41.94,41.94,41.8,41.83,69892.0,41.1639,41.1639,41.0265,41.056,69892.0
2018-09-27 10:50:00,41.84,41.87,41.76,41.77,27700.0,41.0658,41.0952,40.9873,40.9971,27700.0
2018-09-27 10:55:00,41.76,41.83,41.71,41.74,31871.0,40.9873,41.056,40.9382,40.9676,31871.0
2018-09-27 11:00:00,41.74,41.9,41.74,41.84,30306.0,40.9676,41.1247,40.9676,41.0658,30306.0
2018-09-27 11:05:00,41.86,41.93,41.86,41.91,15862.0,41.0854,41.1541,41.0854,41.1345,15862.0
2018-09-27 11:10:00,41.91,41.94,41.81,41.84,16878.0,41.1345,41.1639,41.0363,41.0658,16878.0
2018-09-27 11:15:00,41.84,41.88,41.83,41.87,16225.0,41.0658,41.105,41.056,41.0952,16225.0
2018-09-27 11:20:00,41.87,41.92,41.86,41.92,16811.0,41.0952,41.1443,41.0854,41.1443,16811.0
2018-09-27 11:25:00,41.92,41.98,41.92,41.95,32682.0,41.1443,41.2032,41.1443,41.1737,32682.0
2018-09-27 11:30:00,41.95,41.96,41.83,41.85,35751.0,41.1737,41.1836,41.056,41.0756,35751.0
2018-09-27 11:35:00,41.85,41.87,41.81,41.87,32705.0,41.0756,41.0952,41.0363,41.0952,32705.0
2018-09-27 11:40:00,41.87,41.95,41.83,41.85,21727.0,41.0952,41.1737,41.056,41.0756,21727.0
2018-09-27 11:45:00,41.86,41.86,41.82,41.86,9718.0,41.0854,41.0854,41.0462,41.0854,9718.0
2018-09-27 11:50:00,41.86,41.88,41.84,41.87,26869.0,41.0854,41.105,41.0658,41.0952,26869.0
2018-09-27 11:55:00,41.88,41.9,41.85,41.87,15809.0,41.105,41.1247,41.0756,41.0952,15809.0
2018-09-27 12:00:00,41.86,41.86,41.8,41.82,17088.0,41.0854,41.0854,41.0265,41.0462,17088.0
2018-09-27 12:05:00,41.82,41.86,41.8,41.8,23099.0,41.0462,41.0854,41.0265,41.0265,23099.0
2018-09-27 12:10:00,41.8,41.84,41.8,41.82,23751.0,41.0265,41.0658,41.0265,41.0462,23751.0
2018-09-27 12:15:00,41.82,41.91,41.82,41.89,20471.0,41.0462,41.1345,41.0462,41.1149,20471.0
2018-09-27 12:20:00,41.89,41.9,41.88,41.89,23350.0,41.1149,41.1247,41.105,41.1149,23350.0
2018-09-27 12:25:00,41.89,41.93,41.84,41.93,28276.0,41.1149,41.1541,41.0658,41.1541,28276.0
2018-09-27 12:30:00,41.93,41.93,41.88,41.9,13014.0,41.1541,41.1541,41.105,41.1247,13014.0
2018-09-27 12:35:00,41.91,41.93,41.89,41.93,12881.0,41.1345,41.1541,41.1149,41.1541,12881.0
2018-09-27 12:40:00,41.93,41.98,41.92,41.97,21247.0,41.1541,41.2032,41.1443,41.1934,21247.0
2018-09-27 12:45:00,41.98,42.05,41.96,42.04,53055.0,41.2032,41.2719,41.1836,41.2621,53055.0
2018-09-27 12:50:00,42.04,42.06,42.03,42.06,12023.0,41.2621,41.2817,41.2523,41.2817,12023.0
2018-09-27 12:55:00,42.06,42.07,42.03,42.03,17948.0,41.2817,41.2915,41.2523,41.2523,17948.0
2018-09-27 13:00:00,42.02,42.05,41.99,42.03,22374.0,41.2424,41.2719,41.213,41.2523,22374.0
2018-09-27 13:05:00,42.03,42.03,41.96,41.98,23273.0,41.2523,41.2523,41.1836,41.2032,23273.0
2018-09-27 13:10:00,41.99,42.0,41.94,42.0,15715.0,41.213,41.2228,41.1639,41.2228,15715.0
2018-09-27 13:15:00,42.0,42.04,41.97,41.97,14916.0,41.2228,41.2621,41.1934,41.1934,14916.0
2018-09-27 13:20:00,41.97,41.98,41.94,41.96,16853.0,41.1934,41.2032,41.1639,41.1836,16853.0
2018-09-27 13:25:00,41.96,41.99,41.96,41.99,21987.0,41.1836,41.213,41.1836,41.213,21987.0
2018-09-27 13:30:00,41.98,41.99,41.88,41.88,17137.0,41.2032,41.213,41.105,41.105,17137.0
2018-09-27 13:35:00,41.88,41.92,41.83,41.86,16691.0,41.105,41.1443,41.056,41.0854,16691.0
2018-09-27 13:40:00,41.86,41.9,41.85,41.89,14377.0,41.0854,41.1247,41.0756,41.1149,14377.0
2018-09-27 13:45:00,41.9,41.9,41.83,41.83,16798.0,41.1247,41.1247,41.056,41.056,16798.0
2018-09-27 13:50:00,41.83,41.83,41.76,41.77,24408.0,41.056,41.056,40.9873,40.9971,24408.0
2018-09-27 13:55:00,41.78,41.79,41.76,41.76,9706.0,41.0069,41.0167,40.9873,40.9873,9706.0
2018-09-27 14:00:00,41.76,41.77,41.66,41.68,32325.0,40.9873,40.9971,40.8891,40.9087,32325.0
2018-09-27 14:05:00,41.68,41.75,41.68,41.74,9743.0,40.9087,40.9774,40.9087,40.9676,9743.0
2018-09-27 14:10:00,41.74,41.75,41.73,41.73,6852.0,40.9676,40.9774,40.9578,40.9578,6852.0
2018-09-27 14:15:00,41.73,41.76,41.69,41.74,36205.0,40.9578,40.9873,40.9186,40.9676,36205.0
2018-09-27 14:20:00,41.74,41.75,41.71,41.72,11729.0,40.9676,40.9774,40.9382,40.948,11729.0
2018-09-27 14:25:00,41.73,41.74,41.69,41.69,19143.0,40.9578,40.9676,40.9186,40.9186,19143.0
2018-09-27 14:30:00,41.69,41.69,41.61,41.62,30906.0,40.9186,40.9186,40.84,40.8499,30906.0
2018-09-27 14:35:00,41.61,41.64,41.55,41.56,26635.0,40.84,40.8695,40.7811,40.791,26635.0
2018-09-27 14:40:00,41.56,41.59,41.51,41.52,33321.0,40.791,40.8204,40.7419,40.7517,33321.0
2018-09-27 14:45:00,41.53,41.53,41.45,41.5,84563.0,40.7615,40.7615,40.683,40.7321,84563.0
2018-09-27 14:50:00,41.51,41.65,41.5,41.64,97392.0,40.7419,40.8793,40.7321,40.8695,97392.0
2018-09-27 14:55:00,41.65,41.67,41.61,41.62,14387.0,40.8793,40.8989,40.84,40.8499,14387.0
2018-09-27 15:00:00,41.62,41.66,41.61,41.63,22836.0,40.8499,40.8891,40.84,40.8597,22836.0
2018-09-27 15:05:00,41.64,41.7,41.62,41.68,31783.0,40.8695,40.9284,40.8499,40.9087,31783.0
2018-09-27 15:10:00,41.68,41.7,41.64,41.7,19583.0,40.9087,40.9284,40.8695,40.9284,19583.0
2018-09-27 15:15:00,41.69,41.71,41.68,41.71,100255.0,40.9186,40.9382,40.9087,40.9382,100255.0
2018-09-27 15:20:00,41.7,41.7,41.59,41.59,22859.0,40.9284,40.9284,40.8204,40.8204,22859.0
2018-09-27 15:25:00,41.58,41.59,41.56,41.57,22382.0,40.8106,40.8204,40.791,40.8008,22382.0
2018-09-27 15:30:00,41.57,41.58,41.5,41.55,35917.0,40.8008,40.8106,40.7321,40.7811,35917.0
2018-09-27 15:35:00,41.54,41.55,41.51,41.54,22413.0,40.7713,40.7811,40.7419,40.7713,22413.0
2018-09-27 15:40:00,41.54,41.57,41.53,41.56,41351.0,40.7713,40.8008,40.7615,40.791,41351.0
2018-09-27 15:45:00,41.56,41.61,41.55,41.6,56271.0,40.791,40.84,40.7811,40.8302,56271.0
2018-09-27 15:50:00,41.6,41.6,41.54,41.55,92830.0,40.8302,40.8302,40.7713,40.7811,92830.0
2018-09-27 15:55:00,41.55,41.58,41.5,41.5,227672.0,40.7811,40.8106,40.7321,40.7321,227672.0
2018-09-28 09:30:00,41.37,41.64,41.25,41.58,58202.0,40.6045,40.8695,40.4867,40.8106,58202.0
2018-09-28 09:35:00,41.56,41.56,41.4,41.48,26381.0,40.791,40.791,40.6339,40.7124,26381.0
2018-09-28 09:40:00,41.47,41.63,41.44,41.5,30576.0,40.7026,40.8597,40.6732,40.7321,30576.0
2018-09-28 09:45:00,41.49,41.63,41.44,41.63,37438.0,40.7223,40.8597,40.6732,40.8597,37438.0
2018-09-28 09:50:00,41.63,41.63,41.55,41.59,24162.0,40.8597,40.8597,40.7811,40.8204,24162.0
2018-09-28 09:55:00,41.59,41.67,41.59,41.66,21108.0,40.8204,40.8989,40.8204,40.8891,21108.0
2018-09-28 10:00:00,41.67,41.74,41.61,41.65,40595.0,40.8989,40.9676,40.84,40.8793,40595.0
2018-09-28 10:05:00,41.64,41.65,41.57,41.59,36976.0,40.8695,40.8793,40.8008,40.8204,36976.0
2018-09-28 10:10:00,41.59,41.59,41.49,41.54,69884.0,40.8204,40.8204,40.7223,40.7713,69884.0
2018-09-28 10:15:00,41.55,41.64,41.54,41.62,23395.0,40.7811,40.8695,40.7713,40.8499,23395.0
2018-09-28 10:20:00,41.62,41.72,41.62,41.65,43084.0,40.8499,40.948,40.8499,40.8793,43084.0
2018-09-28 10:25:00,41.65,41.79,41.64,41.79,45009.0,40.8793,41.0167,40.8695,41.0167,45009.0
2018-09-28 10:30:00,41.79,41.9,41.77,41.84,53776.0,41.0167,41.1247,40.9971,41.0658,53776.0
2018-09-28 10:35:00,41.85,41.96,41.84,41.95,56627.0,41.0756,41.1836,41.0658,41.1737,56627.0
2018-09-28 10:40:00,41.94,41.94,41.8,41.8,37812.0,41.1639,41.1639,41.0265,41.0265,37812.0
2018-09-28 10:45:00,41.8,41.86,41.79,41.86,21984.0,41.0265,41.0854,41.0167,41.0854,21984.0
2018-09-28 10:50:00,41.86,41.87,41.76,41.78,17806.0,41.0854,41.0952,40.9873,41.0069,17806.0
2018-09-28 10:55:00,41.79,41.79,41.7,41.74,36197.0,41.0167,41.0167,40.9284,40.9676,36197.0
2018-09-28 11:00:00,41.74,41.74,41.64,41.69,26323.0,40.9676,40.9676,40.8695,40.9186,26323.0
2018-09-28 11:05:00,41.69,41.72,41.62,41.63,17113.0,40.9186,40.948,40.8499,40.8597,17113.0
2018-09-28 11:10:00,41.62,41.62,41.56,41.6,23607.0,40.8499,40.8499,40.791,40.8302,23607.0
2018-09-28 11:15:00,41.6,41.64,41.55,41.58,16602.0,40.8302,40.8695,40.7811,40.8106,16602.0
2018-09-28 11:20:00,41.57,41.59,41.49,41.5,88861.0,40.8008,40.8204,40.7223,40.7321,88861.0
2018-09-28 11:25:00,41.5,41.51,41.44,41.47,50117.0,40.7321,40.7419,40.6732,40.7026,50117.0
2018-09-28 11:30:00,41.47,41.55,41.45,41.47,72990.0,40.7026,40.7811,40.683,40.7026,72990.0
2018-09-28 11:35:00,41.48,41.57,41.48,41.53,49187.0,40.7124,40.8008,40.7124,40.7615,49187.0
2018-09-28 11:40:00,41.52,41.53,41.42,41.42,51347.0,40.7517,40.7615,40.6536,40.6536,51347.0
2018-09-28 11:45:00,41.43,41.43,41.24,41.25,52316.0,40.6634,40.6634,40.4769,40.4867,52316.0
2018-09-28 11:50:00,41.25,41.26,41.11,41.2,64516.0,40.4867,40.4965,40.3493,40.4376,64516.0
2018-09-28 11:55:00,41.21,41.22,41.1,41.12,56384.0,40.4474,40.4573,40.3395,40.3591,56384.0
2018-09-28 12:00:00,41.13,41.18,41.07,41.09,64425.0,40.3689,40.418,40.31,40.3297,64425.0
2018-09-28 12:05:00,41.09,41.15,41.08,41.11,24162.0,40.3297,40.3885,40.3198,40.3493,24162.0
2018-09-28 12:10:00,41.12,41.15,41.09,41.14,30629.0,40.3591,40.3885,40.3297,40.3787,30629.0
2018-09-28 12:15:00,41.14,41.15,41.01,41.02,33286.0,40.3787,40.3885,40.2511,40.261,33286.0
2018-09-28 12:20:00,41.01,41.11,41.0,41.11,38717.0,40.2511,40.3493,40.2413,40.3493,38717.0
2018-09-28 12:25:00,41.11,41.13,41.06,41.09,25742.0,40.3493,40.3689,40.3002,40.3297,25742.0
2018-09-28 12:30:00,41.09,41.11,41.07,41.09,18375.0,40.3297,40.3493,40.31,40.3297,18375.0
2018-09-28 12:35:00,41.09,41.1,41.01,41.07,32784.0,40.3297,40.3395,40.2511,40.31,32784.0
2018-09-28 12:40:00,41.06,41.07,40.96,40.98,51539.0,40.3002,40.31,40.2021,40.2217,51539.0
2018-09-28 12:45:00,40.98,41.02,40.93,40.96,35070.0,40.2217,40.261,40.1726,40.2021,35070.0
2018-09-28 12:50:00,40.96,41.03,40.96,41.02,16825.0,40.2021,40.2708,40.2021,40.261,16825.0
2018-09-28 12:55:00,41.02,41.04,40.93,40.94,37329.0,40.261,40.2806,40.1726,40.1824,37329.0
2018-09-28 13:00:00,40.94,40.94,40.73,40.78,93566.0,40.1824,40.1824,39.9763,40.0254,93566.0
2018-09-28 13:05:00,40.78,40.81,40.72,40.8,51508.0,40.0254,40.0548,39.9665,40.045,51508.0
2018-09-28 13:10:00,40.81,40.83,40.74,40.74,35720.0,40.0548,40.0745,39.9861,39.9861,35720.0
2018-09-28 13:15:00,40.75,40.76,40.7,40.73,40819.0,39.996,40.0058,39.9469,39.9763,40819.0
2018-09-28 13:20:00,40.74,40.8,40.73,40.75,45497.0,39.9861,40.045,39.9763,39.996,45497.0
2018-09-28 13:25:00,40.75,40.81,40.74,40.78,38331.0,39.996,40.0548,39.9861,40.0254,38331.0
2018-09-28 13:30:00,40.78,40.87,40.78,40.84,34078.0,40.0254,40.1137,40.0254,40.0843,34078.0
2018-09-28 13:35:00,40.86,40.88,40.84,40.86,15031.0,40.1039,40.1235,40.0843,40.1039,15031.0
2018-09-28 13:40:00,40.86,40.89,40.77,40.77,57669.0,40.1039,40.1334,40.0156,40.0156,57669.0
2018-09-28 13:45:00,40.77,40.78,40.75,40.78,15598.0,40.0156,40.0254,39.996,40.0254,15598.0
2018-09-28 13:50:00,40.78,40.79,40.76,40.77,59769.0,40.0254,40.0352,40.0058,40.0156,59769.0
2018-09-28 13:55:00,40.77,40.79,40.76,40.79,33089.0,40.0156,40.0352,40.0058,40.0352,33089.0
2018-09-28 14:00:00,40.79,40.86,40.78,40.84,48588.0,40.0352,40.1039,40.0254,40.0843,48588.0
2018-09-28 14:05:00,40.84,40.84,40.81,40.82,30154.0,40.0843,40.0843,40.0548,40.0647,30154.0
2018-09-28 14:10:00,40.83,40.87,40.79,40.86,29413.0,40.0745,40.1137,40.0352,40.1039,29413.0
2018-09-28 14:15:00,40.86,40.86,40.8,40.8,39780.0,40.1039,40.1039,40.045,40.045,39780.0
2018-09-28 14:20:00,40.8,40.83,40.79,40.8,32913.0,40.045,40.0745,40.0352,40.045,32913.0
2018-09-28 14:25:00,40.8,40.82,40.77,40.77,18023.0,40.045,40.0647,40.0156,40.0156,18023.0
2018-09-28 14:30:00,40.77,40.88,40.77,40.88,66708.0,40.0156,40.1235,40.0156,40.1235,66708.0
2018-09-28 14:35:00,40.88,40.99,40.87,40.97,71034.0,40.1235,40.2315,40.1137,40.2119,71034.0
2018-09-28 14:40:00,40.97,41.03,40.97,40.98,23010.0,40.2119,40.2708,40.2119,40.2217,23010.0
2018-09-28 14:45:00,40.98,41.0,40.97,40.98,14597.0,40.2217,40.2413,40.2119,40.2217,14597.0
2018-09-28 14:50:00,40.98,40.98,40.94,40.94,20194.0,40.2217,40.2217,40.1824,40.1824,20194.0
2018-09-28 14:55:00,40.95,41.03,40.95,41.02,58689.0,40.1922,40.2708,40.1922,40.261,58689.0
2018-09-28 15:00:00,41.02,41.11,41.01,41.09,34471.0,40.261,40.3493,40.2511,40.3297,34471.0
2018-09-28 15:05:00,41.08,41.11,41.06,41.11,29337.0,40.3198,40.3493,40.3002,40.3493,29337.0
2018-09-28 15:10:00,41.11,41.14,41.06,41.14,54997.0,40.3493,40.3787,40.3002,40.3787,54997.0
2018-09-28 15:15:00,41.13,41.14,41.05,41.08,59818.0,40.3689,40.3787,40.2904,40.3198,59818.0
2018-09-28 15:20:00,41.08,41.15,41.07,41.14,24511.0,40.3198,40.3885,40.31,40.3787,24511.0
2018-09-28 15:25:00,41.13,41.14,41.12,41.14,24788.0,40.3689,40.3787,40.3591,40.3787,24788.0
2018-09-28 15:30:00,41.13,41.18,41.08,41.15,115795.0,40.3689,40.418,40.3198,40.3885,115795.0
2018-09-28 15:35:00,41.16,41.24,41.15,41.24,64227.0,40.3984,40.4769,40.3885,40.4769,64227.0
2018-09-28 15:40:00,41.23,41.27,41.21,41.23,85418.0,40.4671,40.5063,40.4474,40.4671,85418.0
2018-09-28 15:45:00,41.23,41.34,41.21,41.32,98977.0,40.4671,40.575,40.4474,40.5554,98977.0
2018-09-28 15:50:00,41.31,41.34,41.25,41.3,89847.0,40.5456,40.575,40.4867,40.5358,89847.0
2018-09-28 15:55:00,41.3,41.37,41.28,41.32,288682.0,40.5358,40.6045,40.5161,40.5554,288682.0
2018-10-01 09:30:00,41.41,41.75,41.07,41.07,107626.0,40.6437,40.9774,40.31,40.31,107626.0
2018-10-01 09:35:00,41.11,41.12,40.66,40.77,101989.0,40.3493,40.3591,39.9076,40.0156,101989.0
2018-10-01 09:40:00,40.77,41.05,40.72,41.04,73055.0,40.0156,40.2904,39.9665,40.2806,73055.0
2018-10-01 09:45:00,41.04,41.11,40.89,40.91,39747.0,40.2806,40.3493,40.1334,40.153,39747.0
2018-10-01 09:50:00,40.91,41.03,40.88,41.0,38596.0,40.153,40.2708,40.1235,40.2413,38596.0
2018-10-01 09:55:00,41.0,41.11,40.97,41.05,29822.0,40.2413,40.3493,40.2119,40.2904,29822.0
2018-10-01 10:00:00,41.04,41.25,41.04,41.2,53462.0,40.2806,40.4867,40.2806,40.4376,53462.0
2018-10-01 10:05:00,41.21,41.32,41.2,41.28,44510.0,40.4474,40.5554,40.4376,40.5161,44510.0
2018-10-01 10:10:00,41.28,41.34,41.27,41.32,61496.0,40.5161,40.575,40.5063,40.5554,61496.0
2018-10-01 10:15:00,41.33,41.37,41.29,41.33,78065.0,40.5652,40.6045,40.526,40.5652,78065.0
2018-10-01 10:20:00,41.34,41.38,41.26,41.28,42215.0,40.575,40.6143,40.4965,40.5161,42215.0
2018-10-01 10:25:00,41.28,41.29,41.16,41.16,62678.0,40.5161,40.526,40.3984,40.3984,62678.0
2018-10-01 10:30:00,41.15,41.25,41.14,41.21,35115.0,40.3885,40.4867,40.3787,40.4474,35115.0
2018-10-01 10:35:00,41.2,41.24,41.18,41.21,33294.0,40.4376,40.4769,40.418,40.4474,33294.0
2018-10-01 10:40:00,41.22,41.23,41.17,41.22,78416.0,40.4573,40.4671,40.4082,40.4573,78416.0
2018-10-01 10:45:00,41.22,41.31,41.21,41.29,38945.0,40.4573,40.5456,40.4474,40.526,38945.0
2018-10-01 10:50:00,41.28,41.33,41.26,41.31,26105.0,40.5161,40.5652,40.4965,40.5456,26105.0
2018-10-01 10:55:00,41.31,41.33,41.24,41.31,75285.0,40.5456,40.5652,40.4769,40.5456,75285.0
2018-10-01 11:00:00,41.31,41.33,41.28,41.32,44039.0,40.5456,40.5652,40.5161,40.5554,44039.0
2018-10-01 11:05:00,41.32,41.38,41.28,41.28,40805.0,40.5554,40.6143,40.5161,40.5161,40805.0
2018-10-01 11:10:00,41.28,41.32,41.27,41.29,11444.0,40.5161,40.5554,40.5063,40.526,11444.0
2018-10-01 11:15:00,41.29,41.29,41.24,41.28,45413.0,40.526,40.526,40.4769,40.5161,45413.0
2018-10-01 11:20:00,41.28,41.28,41.15,41.18,49971.0,40.5161,40.5161,40.3885,40.418,49971.0
2018-10-01 11:25:00,41.17,41.23,41.15,41.18,71209.0,40.4082,40.4671,40.3885,40.418,71209.0
2018-10-01 11:30:00,41.18,41.2,41.16,41.19,53210.0,40.418,40.4376,40.3984,40.4278,53210.0
2018-10-01 11:35:00,41.18,41.19,41.03,41.05,78482.0,40.418,40.4278,40.2708,40.2904,78482.0
2018-10-01 11:40:00,41.06,41.08,40.87,40.9,95746.0,40.3002,40.3198,40.1137,40.1432,95746.0
2018-10-01 11:45:00,40.89,40.91,40.83,40.87,48523.0,40.1334,40.153,40.0745,40.1137,48523.0
2018-10-01 11:50:00,40.88,40.91,40.85,40.88,38681.0,40.1235,40.153,40.0941,40.1235,38681.0
2018-10-01 11:55:00,40.88,40.88,40.75,40.78,76317.0,40.1235,40.1235,39.996,40.0254,76317.0
2018-10-01 12:00:00,40.77,40.82,40.68,40.72,36427.0,40.0156,40.0647,39.9272,39.9665,36427.0
2018-10-01 12:05:00,40.73,40.8,40.72,40.77,25657.0,39.9763,40.045,39.9665,40.0156,25657.0
2018-10-01 12:10:00,40.77,40.78,40.6,40.64,38192.0,40.0156,40.0254,39.8487,39.888,38192.0
2018-10-01 12:15:00,40.64,40.68,40.58,40.65,36154.0,39.888,39.9272,39.8291,39.8978,36154.0
2018-10-01 12:20:00,40.64,40.69,40.59,40.67,25404.0,39.888,39.9371,39.8389,39.9174,25404.0
2018-10-01 12:25:00,40.67,40.74,40.64,40.65,31903.0,39.9174,39.9861,39.888,39.8978,31903.0
2018-10-01 12:30:00,40.64,40.67,40.62,40.63,24954.0,39.888,39.9174,39.8684,39.8782,24954.0
2018-10-01 12:35:00,40.62,40.7,40.56,40.68,49246.0,39.8684,39.9469,39.8095,39.9272,49246.0
2018-10-01 12:40:00,40.7,40.76,40.68,40.7,44030.0,39.9469,40.0058,39.9272,39.9469,44030.0
2018-10-01 12:45:00,40.7,40.7,40.61,40.63,42317.0,39.9469,39.9469,39.8585,39.8782,42317.0
2018-10-01 12:50:00,40.63,40.67,40.61,40.62,44060.0,39.8782,39.9174,39.8585,39.8684,44060.0
2018-10-01 12:55:00,40.61,40.64,40.58,40.63,24036.0,39.8585,39.888,39.8291,39.8782,24036.0
2018-10-01 13:00:00,40.62,40.71,40.6,40.71,22220.0,39.8684,39.9567,39.8487,39.9567,22220.0
2018-10-01 13:05:00,40.72,40.78,40.72,40.76,19085.0,39.9665,40.0254,39.9665,40.0058,19085.0
2018-10-01 13:10:00,40.76,40.79,40.71,40.72,26764.0,40.0058,40.0352,39.9567,39.9665,26764.0
2018-10-01 13:15:00,40.72,40.75,40.69,40.75,48476.0,39.9665,39.996,39.9371,39.996,48476.0
2018-10-01 13:20:00,40.75,40.81,40.74,40.77,15115.0,39.996,40.0548,39.9861,40.0156,15115.0
2018-10-01 13:25:00,40.77,40.8,40.74,40.79,12390.0,40.0156,40.045,39.9861,40.0352,12390.0
2018-10-01 13:30:00,40.79,40.79,40.71,40.75,22724.0,40.0352,40.0352,39.9567,39.996,22724.0
2018-10-01 13:35:00,40.75,40.76,40.71,40.72,6633.0,39.996,40.0058,39.9567,39.9665,6633.0
2018-10-01 13:40:00,40.73,40.76,40.71,40.71,11667.0,39.9763,40.0058,39.9567,39.9567,11667.0
2018-10-01 13:45:00,40.72,40.78,40.72,40.78,8543.0,39.9665,40.0254,39.9665,40.0254,8543.0
2018-10-01 13:50:00,40.77,40.84,40.75,40.78,66817.0,40.0156,40.0843,39.996,40.0254,66817.0
2018-10-01 13:55:00,40.78,40.79,40.75,40.79,14013.0,40.0254,40.0352,39.996,40.0352,14013.0
2018-10-01 14:00:00,40.79,40.8,40.69,40.7,35155.0,40.0352,40.045,39.9371,39.9469,35155.0
2018-10-01 14:05:00,40.69,40.71,40.62,40.63,37280.0,39.9371,39.9567,39.8684,39.8782,37280.0
2018-10-01 14:10:00,40.63,40.63,40.5,40.5,88701.0,39.8782,39.8782,39.7506,39.7506,88701.0
2018-10-01 14:15:00,40.51,40.52,40.27,40.28,100135.0,39.7604,39.7702,39.5248,39.5346,100135.0
2018-10-01 14:20:00,40.28,40.36,40.25,40.25,77724.0,39.5346,39.6132,39.5052,39.5052,77724.0
2018-10-01 14:25:00,40.24,40.36,40.23,40.33,84835.0,39.4954,39.6132,39.4856,39.5837,84835.0
2018-10-01 14:30:00,40.32,40.32,40.25,40.25,93105.0,39.5739,39.5739,39.5052,39.5052,93105.0
2018-10-01 14:35:00,40.25,40.26,40.18,40.21,67028.0,39.5052,39.515,39.4365,39.4659,67028.0
2018-10-01 14:40:00,40.21,40.22,40.12,40.12,60853.0,39.4659,39.4758,39.3776,39.3776,60853.0
2018-10-01 14:45:00,40.12,40.15,40.07,40.09,78272.0,39.3776,39.4071,39.3285,39.3482,78272.0
2018-10-01 14:50:00,40.08,40.14,40.05,40.07,62038.0,39.3383,39.3972,39.3089,39.3285,62038.0
2018-10-01 14:55:00,40.08,40.1,39.97,39.99,99814.0,39.3383,39.358,39.2304,39.25,99814.0
2018-10-01 15:00:00,39.99,40.01,39.91,39.91,79424.0,39.25,39.2696,39.1715,39.1715,79424.0
2018-10-01 15:05:00,39.9,39.96,39.86,39.89,89449.0,39.1617,39.2206,39.1224,39.1519,89449.0
2018-10-01 15:10:00,39.9,39.91,39.81,39.81,93638.0,39.1617,39.1715,39.0733,39.0733,93638.0
2018-10-01 15:15:00,39.82,39.88,39.81,39.82,76770.0,39.0832,39.142,39.0733,39.0832,76770.0
2018-10-01 15:20:00,39.82,39.9,39.78,39.85,118263.0,39.0832,39.1617,39.0439,39.1126,118263.0
2018-10-01 15:25:00,39.86,39.86,39.74,39.77,56913.0,39.1224,39.1224,39.0046,39.0341,56913.0
2018-10-01 15:30:00,39.77,39.8,39.7,39.73,149206.0,39.0341,39.0635,38.9654,38.9948,149206.0
2018-10-01 15:35:00,39.74,39.74,39.62,39.62,184370.0,39.0046,39.0046,38.8869,38.8869,184370.0
2018-10-01 15:40:00,39.62,39.71,39.6,39.7,171661.0,38.8869,38.9752,38.8672,38.9654,171661.0
2018-10-01 15:45:00,39.7,39.74,39.7,39.72,130052.0,38.9654,39.0046,38.9654,38.985,130052.0
2018-10-01 15:50:00,39.71,39.72,39.6,39.62,348425.0,38.9752,38.985,38.8672,38.8869,348425.0
2018-10-01 15:55:00,39.62,39.67,39.6,39.61,528701.0,38.8869,38.9359,38.8672,38.877,528701.0
2018-10-02 09:30:00,39.6,39.6,38.57,38.58,396877.0,38.8672,38.8672,37.8563,37.8661,396877.0
2018-10-02 09:35:00,38.58,38.73,38.4,38.73,256961.0,37.8661,38.0133,37.6894,38.0133,256961.0
2018-10-02 09:40:00,38.73,38.82,38.64,38.69,163056.0,38.0133,38.1017,37.925,37.9741,163056.0
2018-10-02 09:45:00,38.69,39.04,38.68,39.0,167428.0,37.9741,38.3176,37.9643,38.2783,167428.0
2018-10-02 09:50:00,39.0,39.29,38.91,38.99,165706.0,38.2783,38.563,38.19,38.2685,165706.0
2018-10-02 09:55:00,39.0,39.04,38.91,38.97,135907.0,38.2783,38.3176,38.19,38.2489,135907.0
2018-10-02 10:00:00,38.95,38.95,38.75,38.76,106796.0,38.2293,38.2293,38.033,38.0428,106796.0
2018-10-02 10:05:00,38.75,38.84,38.67,38.83,112780.0,38.033,38.1213,37.9544,38.1115,112780.0
2018-10-02 10:10:00,38.84,38.93,38.8,38.91,82713.0,38.1213,38.2096,38.082,38.19,82713.0
2018-10-02 10:15:00,38.92,38.93,38.8,38.82,85909.0,38.1998,38.2096,38.082,38.1017,85909.0
2018-10-02 10:20:00,38.81,38.88,38.74,38.87,63202.0,38.0918,38.1606,38.0231,38.1507,63202.0
2018-10-02 10:25:00,38.86,38.87,38.79,38.87,78365.0,38.1409,38.1507,38.0722,38.1507,78365.0
2018-10-02 10:30:00,38.86,38.88,38.76,38.82,63374.0,38.1409,38.1606,38.0428,38.1017,63374.0
2018-10-02 10:35:00,38.81,38.85,38.72,38.73,60222.0,38.0918,38.1311,38.0035,38.0133,60222.0
2018-10-02 10:40:00,38.73,38.79,38.71,38.78,52136.0,38.0133,38.0722,37.9937,38.0624,52136.0
2018-10-02 10:45:00,38.78,39.05,38.78,39.0,117692.0,38.0624,38.3274,38.0624,38.2783,117692.0
2018-10-02 10:50:00,39.01,39.01,38.91,38.94,43297.0,38.2881,38.2881,38.19,38.2194,43297.0
2018-10-02 10:55:00,38.93,38.95,38.88,38.95,49657.0,38.2096,38.2293,38.1606,38.2293,49657.0
2018-10-02 11:00:00,38.95,39.04,38.9,38.98,47690.0,38.2293,38.3176,38.1802,38.2587,47690.0
2018-10-02 11:05:00,38.98,39.01,38.95,38.98,78852.0,38.2587,38.2881,38.2293,38.2587,78852.0
2018-10-02 11:10:00,38.99,39.05,38.99,39.03,62821.0,38.2685,38.3274,38.2685,38.3078,62821.0
2018-10-02 11:15:00,39.03,39.05,38.98,39.03,48817.0,38.3078,38.3274,38.2587,38.3078,48817.0
2018-10-02 11:20:00,39.03,39.07,38.95,38.97,37894.0,38.3078,38.347,38.2293,38.2489,37894.0
2018-10-02 11:25:00,38.97,38.98,38.9,38.9,26612.0,38.2489,38.2587,38.1802,38.1802,26612.0
2018-10-02 11:30:00,38.9,38.97,38.9,38.93,36737.0,38.1802,38.2489,38.1802,38.2096,36737.0
2018-10-02 11:35:00,38.94,38.95,38.89,38.89,34654.0,38.2194,38.2293,38.1704,38.1704,34654.0
2018-10-02 11:40:00,38.9,38.93,38.86,38.92,42832.0,38.1802,38.2096,38.1409,38.1998,42832.0
2018-10-02 11:45:00,38.92,39.06,38.91,39.06,45671.0,38.1998,38.3372,38.19,38.3372,45671.0
2018-10-02 11:50:00,39.06,39.12,39.04,39.09,31459.0,38.3372,38.3961,38.3176,38.3667,31459.0
2018-10-02 11:55:00,39.09,39.13,39.07,39.12,34423.0,38.3667,38.4059,38.347,38.3961,34423.0
2018-10-02 12:00:00,39.12,39.13,39.06,39.08,31579.0,38.3961,38.4059,38.3372,38.3569,31579.0
2018-10-02 12:05:00,39.09,39.09,39.0,39.02,57213.0,38.3667,38.3667,38.2783,38.298,57213.0
2018-10-02 12:10:00,39.01,39.01,38.97,38.98,49203.0,38.2881,38.2881,38.2489,38.2587,49203.0
2018-10-02 12:15:00,38.99,39.03,38.94,39.02,24808.0,38.2685,38.3078,38.2194,38.298,24808.0
2018-10-02 12:20:00,39.02,39.02,38.97,38.98,17015.0,38.298,38.298,38.2489,38.2587,17015.0
2018-10-02 12:25:00,38.99,39.02,38.96,38.97,84535.0,38.2685,38.298,38.2391,38.2489,84535.0
2018-10-02 12:30:00,38.97,39.01,38.96,38.99,20167.0,38.2489,38.2881,38.2391,38.2685,20167.0
2018-10-02 12:35:00,38.99,39.05,38.99,39.05,21015.0,38.2685,38.3274,38.2685,38.3274,21015.0
2018-10-02 12:40:00,39.05,39.06,39.02,39.05,50033.0,38.3274,38.3372,38.298,38.3274,50033.0
2018-10-02 12:45:00,39.05,39.05,38.98,39.01,29604.0,38.3274,38.3274,38.2587,38.2881,29604.0
2018-10-02 12:50:00,39.02,39.04,38.98,39.02,45138.0,38.298,38.3176,38.2587,38.298,45138.0
2018-10-02 12:55:00,39.02,39.11,39.0,39.1,31772.0,38.298,38.3863,38.2783,38.3765,31772.0
2018-10-02 13:00:00,39.1,39.22,39.09,39.22,46158.0,38.3765,38.4943,38.3667,38.4943,46158.0
2018-10-02 13:05:00,39.22,39.23,39.16,39.17,31907.0,38.4943,38.5041,38.4354,38.4452,31907.0
2018-10-02 13:10:00,39.18,39.18,39.11,39.12,38376.0,38.455,38.455,38.3863,38.3961,38376.0
2018-10-02 13:15:00,39.12,39.14,39.1,39.12,29222.0,38.3961,38.4157,38.3765,38.3961,29222.0
2018-10-02 13:20:00,39.11,39.12,39.04,39.06,34502.0,38.3863,38.3961,38.3176,38.3372,34502.0
2018-10-02 13:25:00,39.07,39.07,39.0,39.03,36321.0,38.347,38.347,38.2783,38.3078,36321.0
2018-10-02 13:30:00,39.03,39.08,39.02,39.07,26423.0,38.3078,38.3569,38.298,38.347,26423.0
2018-10-02 13:35:00,39.07,39.1,39.04,39.05,81532.0,38.347,38.3765,38.3176,38.3274,81532.0
2018-10-02 13:40:00,39.05,39.05,38.98,38.98,33373.0,38.3274,38.3274,38.2587,38.2587,33373.0
2018-10-02 13:45:00,38.98,39.01,38.92,39.01,63702.0,38.2587,38.2881,38.1998,38.2881,63702.0
2018-10-02 13:50:00,39.01,39.01,38.94,38.94,41920.0,38.2881,38.2881,38.2194,38.2194,41920.0
2018-10-02 13:55:00,38.94,39.01,38.94,38.99,37073.0,38.2194,38.2881,38.2194,38.2685,37073.0
2018-10-02 14:00:00,38.98,39.0,38.89,38.89,44358.0,38.2587,38.2783,38.1704,38.1704,44358.0
2018-10-02 14:05:00,38.89,38.95,38.88,38.92,49435.0,38.1704,38.2293,38.1606,38.1998,49435.0
2018-10-02 14:10:00,38.91,38.91,38.77,38.79,91364.0,38.19,38.19,38.0526,38.0722,91364.0
2018-10-02 14:15:00,38.79,38.82,38.7,38.74,136990.0,38.0722,38.1017,37.9839,38.0231,136990.0
2018-10-02 14:20:00,38.74,38.76,38.62,38.68,85771.0,38.0231,38.0428,37.9054,37.9643,85771.0
2018-10-02 14:25:00,38.68,38.72,38.63,38.71,94145.0,37.9643,38.0035,37.9152,37.9937,94145.0
2018-10-02 14:30:00,38.71,38.72,38.65,38.65,73239.0,37.9937,38.0035,37.9348,37.9348,73239.0
2018-10-02 14:35:00,38.65,38.72,38.63,38.71,69511.0,37.9348,38.0035,37.9152,37.9937,69511.0
2018-10-02 14:40:00,38.72,38.76,38.65,38.67,51358.0,38.0035,38.0428,37.9348,37.9544,51358.0
2018-10-02 14:45:00,38.67,38.67,38.61,38.62,47567.0,37.9544,37.9544,37.8955,37.9054,47567.0
2018-10-02 14:50:00,38.62,38.63,38.56,38.57,89208.0,37.9054,37.9152,37.8465,37.8563,89208.0
2018-10-02 14:55:00,38.57,38.65,38.57,38.64,42705.0,37.8563,37.9348,37.8563,37.925,42705.0
2018-10-02 15:00:00,38.64,38.66,38.6,38.62,38152.0,37.925,37.9446,37.8857,37.9054,38152.0
2018-10-02 15:05:00,38.62,38.62,38.55,38.56,32271.0,37.9054,37.9054,37.8367,37.8465,32271.0
2018-10-02 15:10:00,38.56,38.56,38.46,38.5,97303.0,37.8465,37.8465,37.7483,37.7876,97303.0
2018-10-02 15:15:00,38.49,38.5,38.42,38.42,84105.0,37.7778,37.7876,37.7091,37.7091,84105.0
2018-10-02 15:20:00,38.42,38.44,38.42,38.43,108458.0,37.7091,37.7287,37.7091,37.7189,108458.0
2018-10-02 15:25:00,38.43,38.64,38.42,38.61,296885.0,37.7189,37.925,37.7091,37.8955,296885.0
2018-10-02 15:30:00,38.62,38.68,38.58,38.63,126447.0,37.9054,37.9643,37.8661,37.9152,126447.0
2018-10-02 15:35:00,38.62,38.64,38.58,38.58,71218.0,37.9054,37.925,37.8661,37.8661,71218.0
2018-10-02 15:40:00,38.58,38.62,38.52,38.52,98606.0,37.8661,37.9054,37.8072,37.8072,98606.0
2018-10-02 15:45:00,38.53,38.56,38.52,38.54,201046.0,37.817,37.8465,37.8072,37.8268,201046.0
2018-10-02 15:50:00,38.54,38.56,38.52,38.52,230978.0,37.8268,37.8465,37.8072,37.8072,230978.0
2018-10-02 15:55:00,38.52,38.53,38.47,38.5,521850.0,37.8072,37.817,37.7581,37.7876,521850.0
2018-10-03 09:30:00,38.7,39.03,38.66,38.91,125705.0,37.9839,38.3078,37.9446,38.19,125705.0
2018-10-03 09:35:00,38.9,38.97,38.67,38.74,99323.0,38.1802,38.2489,37.9544,38.0231,99323.0
2018-10-03 09:40:00,38.73,38.81,38.56,38.68,55235.0,38.0133,38.0918,37.8465,37.9643,55235.0
2018-10-03 09:45:00,38.69,38.75,38.6,38.65,67507.0,37.9741,38.033,37.8857,37.9348,67507.0
2018-10-03 09:50:00,38.65,38.66,38.45,38.49,86702.0,37.9348,37.9446,37.7385,37.7778,86702.0
2018-10-03 09:55:00,38.49,38.55,38.44,38.45,43541.0,37.7778,37.8367,37.7287,37.7385,43541.0
2018-10-03 10:00:00,38.45,38.51,38.42,38.46,83862.0,37.7385,37.7974,37.7091,37.7483,83862.0
2018-10-03 10:05:00,38.45,38.63,38.45,38.63,66765.0,37.7385,37.9152,37.7385,37.9152,66765.0
2018-10-03 10:10:00,38.62,38.69,38.59,38.69,43601.0,37.9054,37.9741,37.8759,37.9741,43601.0
2018-10-03 10:15:00,38.68,38.7,38.61,38.64,74378.0,37.9643,37.9839,37.8955,37.925,74378.0
2018-10-03 10:20:00,38.63,38.79,38.62,38.77,53625.0,37.9152,38.0722,37.9054,38.0526,53625.0
2018-10-03 10:25:00,38.77,38.8,38.66,38.74,69065.0,38.0526,38.082,37.9446,38.0231,69065.0
2018-10-03 10:30:00,38.74,39.04,38.72,39.0,173525.0,38.0231,38.3176,38.0035,38.2783,173525.0
2018-10-03 10:35:00,38.99,39.09,38.9,38.95,105889.0,38.2685,38.3667,38.1802,38.2293,105889.0
2018-10-03 10:40:00,38.94,38.94,38.7,38.79,129869.0,38.2194,38.2194,37.9839,38.0722,129869.0
2018-10-03 10:45:00,38.79,38.86,38.77,38.86,84633.0,38.0722,38.1409,38.0526,38.1409,84633.0
2018-10-03 10:50:00,38.86,38.9,38.84,38.87,46369.0,38.1409,38.1802,38.1213,38.1507,46369.0
2018-10-03 10:55:00,38.86,38.86,38.74,38.82,68335.0,38.1409,38.1409,38.0231,38.1017,68335.0
2018-10-03 11:00:00,38.83,38.84,38.71,38.73,95529.0,38.1115,38.1213,37.9937,38.0133,95529.0
2018-10-03 11:05:00,38.72,38.74,38.66,38.68,37715.0,38.0035,38.0231,37.9446,37.9643,37715.0
2018-10-03 11:10:00,38.68,38.68,38.58,38.65,53145.0,37.9643,37.9643,37.8661,37.9348,53145.0
2018-10-03 11:15:00,38.64,38.79,38.63,38.79,61760.0,37.925,38.0722,37.9152,38.0722,61760.0
2018-10-03 11:20:00,38.79,38.87,38.78,38.84,25291.0,38.0722,38.1507,38.0624,38.1213,25291.0
2018-10-03 11:25:00,38.83,39.0,38.82,38.99,88215.0,38.1115,38.2783,38.1017,38.2685,88215.0
2018-10-03 11:30:00,38.98,39.03,38.93,38.94,44426.0,38.2587,38.3078,38.2096,38.2194,44426.0
2018-10-03 11:35:00,38.95,38.99,38.9,38.96,28670.0,38.2293,38.2685,38.1802,38.2391,28670.0
2018-10-03 11:40:00,38.96,39.0,38.93,39.0,23784.0,38.2391,38.2783,38.2096,38.2783,23784.0
2018-10-03 11:45:00,38.99,39.03,38.96,38.98,29307.0,38.2685,38.3078,38.2391,38.2587,29307.0
2018-10-03 11:50:00,38.99,39.04,38.98,39.0,43785.0,38.2685,38.3176,38.2587,38.2783,43785.0
2018-10-03 11:55:00,38.98,38.98,38.88,38.89,29400.0,38.2587,38.2587,38.1606,38.1704,29400.0
2018-10-03 12:00:00,38.89,38.96,38.89,38.93,21239.0,38.1704,38.2391,38.1704,38.2096,21239.0
2018-10-03 12:05:00,38.93,39.0,38.93,38.97,14619.0,38.2096,38.2783,38.2096,38.2489,14619.0
2018-10-03 12:10:00,38.98,39.02,38.98,39.0,21913.0,38.2587,38.298,38.2587,38.2783,21913.0
2018-10-03 12:15:00,39.01,39.15,39.0,39.09,128278.0,38.2881,38.4256,38.2783,38.3667,128278.0
2018-10-03 12:20:00,39.1,39.22,39.1,39.18,76348.0,38.3765,38.4943,38.3765,38.455,76348.0
2018-10-03 12:25:00,39.18,39.18,39.08,39.09,33845.0,38.455,38.455,38.3569,38.3667,33845.0
2018-10-03 12:30:00,39.09,39.13,39.02,39.12,51025.0,38.3667,38.4059,38.298,38.3961,51025.0
2018-10-03 12:35:00,39.13,39.25,39.12,39.17,72087.0,38.4059,38.5237,38.3961,38.4452,72087.0
2018-10-03 12:40:00,39.15,39.17,39.08,39.11,38595.0,38.4256,38.4452,38.3569,38.3863,38595.0
2018-10-03 12:45:00,39.11,39.19,39.11,39.19,21672.0,38.3863,38.4648,38.3863,38.4648,21672.0
2018-10-03 12:50:00,39.18,39.18,39.12,39.15,24239.0,38.455,38.455,38.3961,38.4256,24239.0
2018-10-03 12:55:00,39.14,39.14,39.08,39.08,14754.0,38.4157,38.4157,38.3569,38.3569,14754.0
2018-10-03 13:00:00,39.08,39.13,39.08,39.1,15604.0,38.3569,38.4059,38.3569,38.3765,15604.0
2018-10-03 13:05:00,39.1,39.12,39.04,39.05,21688.0,38.3765,38.3961,38.3176,38.3274,21688.0
2018-10-03 13:10:00,39.05,39.06,38.99,39.05,38904.0,38.3274,38.3372,38.2685,38.3274,38904.0
2018-10-03 13:15:00,39.05,39.18,39.04,39.17,170764.0,38.3274,38.455,38.3176,38.4452,170764.0
2018-10-03 13:20:00,39.17,39.25,39.16,39.21,55306.0,38.4452,38.5237,38.4354,38.4844,55306.0
2018-10-03 13:25:00,39.2,39.26,39.18,39.25,35344.0,38.4746,38.5335,38.455,38.5237,35344.0
2018-10-03 13:30:00,39.24,39.24,39.15,39.17,34416.0,38.5139,38.5139,38.4256,38.4452,34416.0
2018-10-03 13:35:00,39.17,39.23,39.16,39.23,21001.0,38.4452,38.5041,38.4354,38.5041,21001.0
2018-10-03 13:40:00,39.22,39.22,39.18,39.21,32741.0,38.4943,38.4943,38.455,38.4844,32741.0
2018-10-03 13:45:00,39.21,39.21,39.13,39.16,58078.0,38.4844,38.4844,38.4059,38.4354,58078.0
2018-10-03 13:50:00,39.16,39.18,39.16,39.17,15673.0,38.4354,38.455,38.4354,38.4452,15673.0
2018-10-03 13:55:00,39.16,39.21,39.16,39.2,47664.0,38.4354,38.4844,38.4354,38.4746,47664.0
2018-10-03 14:00:00,39.21,39.22,39.12,39.12,53529.0,38.4844,38.4943,38.3961,38.3961,53529.0
2018-10-03 14:05:00,39.13,39.15,39.12,39.15,19506.0,38.4059,38.4256,38.3961,38.4256,19506.0
2018-10-03 14:10:00,39.14,39.17,39.14,39.15,33090.0,38.4157,38.4452,38.4157,38.4256,33090.0
2018-10-03 14:15:00,39.15,39.16,39.07,39.08,30224.0,38.4256,38.4354,38.347,38.3569,30224.0
2018-10-03 14:20:00,39.07,39.08,39.01,39.04,92683.0,38.347,38.3569,38.2881,38.3176,92683.0
2018-10-03 14:25:00,39.04,39.07,39.02,39.07,35771.0,38.3176,38.347,38.298,38.347,35771.0
2018-10-03 14:30:00,39.06,39.11,39.03,39.03,49306.0,38.3372,38.3863,38.3078,38.3078,49306.0
2018-10-03 14:35:00,39.03,39.04,38.88,38.88,55218.0,38.3078,38.3176,38.1606,38.1606,55218.0
2018-10-03 14:40:00,38.88,38.89,38.78,38.84,81740.0,38.1606,38.1704,38.0624,38.1213,81740.0
2018-10-03 14:45:00,38.85,38.86,38.76,38.79,41010.0,38.1311,38.1409,38.0428,38.0722,41010.0
2018-10-03 14:50:00,38.78,38.84,38.77,38.83,55772.0,38.0624,38.1213,38.0526,38.1115,55772.0
2018-10-03 14:55:00,38.84,38.91,38.83,38.89,46195.0,38.1213,38.19,38.1115,38.1704,46195.0
2018-10-03 15:00:00,38.89,38.91,38.83,38.86,38546.0,38.1704,38.19,38.1115,38.1409,38546.0
2018-10-03 15:05:00,38.87,38.9,38.83,38.84,70582.0,38.1507,38.1802,38.1115,38.1213,70582.0
2018-10-03 15:10:00,38.84,38.9,38.84,38.86,45322.0,38.1213,38.1802,38.1213,38.1409,45322.0
2018-10-03 15:15:00,38.87,38.87,38.73,38.73,123884.0,38.1507,38.1507,38.0133,38.0133,123884.0
2018-10-03 15:20:00,38.74,38.74,38.65,38.69,111261.0,38.0231,38.0231,37.9348,37.9741,111261.0
2018-10-03 15:25:00,38.69,38.73,38.67,38.69,70984.0,37.9741,38.0133,37.9544,37.9741,70984.0
2018-10-03 15:30:00,38.69,38.7,38.63,38.64,199259.0,37.9741,37.9839,37.9152,37.925,199259.0
2018-10-03 15:35:00,38.64,38.75,38.63,38.66,95810.0,37.925,38.033,37.9152,37.9446,95810.0
2018-10-03 15:40:00,38.66,38.76,38.66,38.7,110384.0,37.9446,38.0428,37.9446,37.9839,110384.0
2018-10-03 15:45:00,38.7,38.76,38.69,38.76,168659.0,37.9839,38.0428,37.9741,38.0428,168659.0
2018-10-03 15:50:00,38.76,38.8,38.74,38.78,114762.0,38.0428,38.082,38.0231,38.0624,114762.0
2018-10-03 15:55:00,38.78,38.83,38.77,38.8,282315.0,38.0624,38.1115,38.0526,38.082,282315.0
2018-10-04 09:30:00,38.8,39.0,38.74,38.78,83405.0,38.082,38.2783,38.0231,38.0624,83405.0
2018-10-04 09:35:00,38.76,38.8,38.52,38.69,102941.0,38.0428,38.082,37.8072,37.9741,102941.0
2018-10-04 09:40:00,38.75,38.76,38.57,38.61,46945.0,38.033,38.0428,37.8563,37.8955,46945.0
2018-10-04 09:45:00,38.61,38.73,38.59,38.72,33077.0,37.8955,38.0133,37.8759,38.0035,33077.0
2018-10-04 09:50:00,38.74,38.91,38.72,38.89,59124.0,38.0231,38.19,38.0035,38.1704,59124.0
2018-10-04 09:55:00,38.9,39.01,38.87,38.96,38346.0,38.1802,38.2881,38.1507,38.2391,38346.0
2018-10-04 10:00:00,38.97,38.97,38.88,38.92,25397.0,38.2489,38.2489,38.1606,38.1998,25397.0
2018-10-04 10:05:00,38.93,38.97,38.82,38.83,23671.0,38.2096,38.2489,38.1017,38.1115,23671.0
2018-10-04 10:10:00,38.82,38.83,38.72,38.73,59760.0,38.1017,38.1115,38.0035,38.0133,59760.0
2018-10-04 10:15:00,38.74,38.78,38.7,38.73,25130.0,38.0231,38.0624,37.9839,38.0133,25130.0
2018-10-04 10:20:00,38.73,38.77,38.66,38.66,28627.0,38.0133,38.0526,37.9446,37.9446,28627.0
2018-10-04 10:25:00,38.66,38.77,38.64,38.77,72555.0,37.9446,38.0526,37.925,38.0526,72555.0
2018-10-04 10:30:00,38.76,38.79,38.56,38.57,40635.0,38.0428,38.0722,37.8465,37.8563,40635.0
2018-10-04 10:35:00,38.58,38.63,38.56,38.61,25744.0,37.8661,37.9152,37.8465,37.8955,25744.0
2018-10-04 10:40:00,38.6,38.62,38.5,38.58,53112.0,37.8857,37.9054,37.7876,37.8661,53112.0
2018-10-04 10:45:00,38.6,38.71,38.57,38.64,27672.0,37.8857,37.9937,37.8563,37.925,27672.0
2018-10-04 10:50:00,38.65,38.7,38.59,38.59,31944.0,37.9348,37.9839,37.8759,37.8759,31944.0
2018-10-04 10:55:00,38.58,38.61,38.52,38.59,30905.0,37.8661,37.8955,37.8072,37.8759,30905.0
2018-10-04 11:00:00,38.59,38.73,38.59,38.73,35420.0,37.8759,38.0133,37.8759,38.0133,35420.0
2018-10-04 11:05:00,38.73,38.73,38.66,38.68,27876.0,38.0133,38.0133,37.9446,37.9643,27876.0
2018-10-04 11:10:00,38.69,38.71,38.63,38.63,21233.0,37.9741,37.9937,37.9152,37.9152,21233.0
2018-10-04 11:15:00,38.63,38.66,38.59,38.63,26703.0,37.9152,37.9446,37.8759,37.9152,26703.0
2018-10-04 11:20:00,38.63,38.63,38.57,38.63,33646.0,37.9152,37.9152,37.8563,37.9152,33646.0
2018-10-04 11:25:00,38.64,38.68,38.6,38.63,16805.0,37.925,37.9643,37.8857,37.9152,16805.0
2018-10-04 11:30:00,38.63,38.66,38.58,38.6,32604.0,37.9152,37.9446,37.8661,37.8857,32604.0
2018-10-04 11:35:00,38.6,38.63,38.5,38.51,47633.0,37.8857,37.9152,37.7876,37.7974,47633.0
2018-10-04 11:40:00,38.51,38.55,38.51,38.52,17067.0,37.7974,37.8367,37.7974,37.8072,17067.0
2018-10-04 11:45:00,38.51,38.55,38.48,38.49,34127.0,37.7974,37.8367,37.768,37.7778,34127.0
2018-10-04 11:50:00,38.49,38.49,38.39,38.43,46475.0,37.7778,37.7778,37.6796,37.7189,46475.0
2018-10-04 11:55:00,38.42,38.42,38.25,38.25,53121.0,37.7091,37.7091,37.5422,37.5422,53121.0
2018-10-04 12:00:00,38.25,38.26,38.04,38.06,109711.0,37.5422,37.552,37.3361,37.3557,109711.0
2018-10-04 12:05:00,38.06,38.07,37.94,38.0,210675.0,37.3557,37.3655,37.2379,37.2968,210675.0
2018-10-04 12:10:00,38.0,38.0,37.79,37.8,173128.0,37.2968,37.2968,37.0907,37.1005,173128.0
2018-10-04 12:15:00,37.8,37.84,37.74,37.75,87768.0,37.1005,37.1398,37.0416,37.0515,87768.0
2018-10-04 12:20:00,37.75,37.76,37.63,37.66,117338.0,37.0515,37.0613,36.9337,36.9631,117338.0
2018-10-04 12:25:00,37.65,37.72,37.6,37.72,84015.0,36.9533,37.022,36.9042,37.022,84015.0
2018-10-04 12:30:00,37.72,37.78,37.6,37.63,116198.0,37.022,37.0809,36.9042,36.9337,116198.0
2018-10-04 12:35:00,37.64,37.73,37.64,37.73,73991.0,36.9435,37.0318,36.9435,37.0318,73991.0
2018-10-04 12:40:00,37.73,37.75,37.61,37.64,72774.0,37.0318,37.0515,36.9141,36.9435,72774.0
2018-10-04 12:45:00,37.63,37.71,37.61,37.65,68390.0,36.9337,37.0122,36.9141,36.9533,68390.0
2018-10-04 12:50:00,37.65,37.68,37.56,37.61,63253.0,36.9533,36.9828,36.865,36.9141,63253.0
2018-10-04 12:55:00,37.61,37.65,37.53,37.58,74109.0,36.9141,36.9533,36.8355,36.8846,74109.0
2018-10-04 13:00:00,37.59,37.61,37.52,37.54,60758.0,36.8944,36.9141,36.8257,36.8453,60758.0
2018-10-04 13:05:00,37.54,37.6,37.53,37.57,72367.0,36.8453,36.9042,36.8355,36.8748,72367.0
2018-10-04 13:10:00,37.57,37.61,37.5,37.5,107805.0,36.8748,36.9141,36.8061,36.8061,107805.0
2018-10-04 13:15:00,37.51,37.59,37.48,37.54,130560.0,36.8159,36.8944,36.7865,36.8453,130560.0
2018-10-04 13:20:00,37.54,37.57,37.49,37.57,50676.0,36.8453,36.8748,36.7963,36.8748,50676.0
2018-10-04 13:25:00,37.57,37.79,37.56,37.76,82294.0,36.8748,37.0907,36.865,37.0613,82294.0
2018-10-04 13:30:00,37.77,37.78,37.65,37.68,66466.0,37.0711,37.0809,36.9533,36.9828,66466.0
2018-10-04 13:35:00,37.68,37.76,37.67,37.76,41447.0,36.9828,37.0613,36.9729,37.0613,41447.0
2018-10-04 13:40:00,37.78,37.93,37.77,37.92,76170.0,37.0809,37.2281,37.0711,37.2183,76170.0
2018-10-04 13:45:00,37.92,37.94,37.85,37.91,59247.0,37.2183,37.2379,37.1496,37.2085,59247.0
2018-10-04 13:50:00,37.91,37.93,37.83,37.84,58427.0,37.2085,37.2281,37.13,37.1398,58427.0
2018-10-04 13:55:00,37.84,37.87,37.8,37.82,38249.0,37.1398,37.1692,37.1005,37.1202,38249.0
2018-10-04 14:00:00,37.82,37.88,37.78,37.84,27038.0,37.1202,37.1791,37.0809,37.1398,27038.0
2018-10-04 14:05:00,37.84,37.87,37.8,37.81,49032.0,37.1398,37.1692,37.1005,37.1104,49032.0
2018-10-04 14:10:00,37.81,37.88,37.8,37.87,35219.0,37.1104,37.1791,37.1005,37.1692,35219.0
2018-10-04 14:15:00,37.86,37.87,37.82,37.83,40487.0,37.1594,37.1692,37.1202,37.13,40487.0
2018-10-04 14:20:00,37.82,37.84,37.75,37.79,75858.0,37.1202,37.1398,37.0515,37.0907,75858.0
2018-10-04 14:25:00,37.79,38.0,37.78,37.99,82026.0,37.0907,37.2968,37.0809,37.287,82026.0
2018-10-04 14:30:00,37.98,38.05,37.97,38.02,122503.0,37.2772,37.3459,37.2674,37.3165,122503.0
2018-10-04 14:35:00,38.02,38.12,38.0,38.09,55732.0,37.3165,37.4146,37.2968,37.3852,55732.0
2018-10-04 14:40:00,38.08,38.09,38.0,38.01,54240.0,37.3754,37.3852,37.2968,37.3067,54240.0
2018-10-04 14:45:00,38.01,38.09,38.01,38.03,39566.0,37.3067,37.3852,37.3067,37.3263,39566.0
2018-10-04 14:50:00,38.03,38.11,38.02,38.1,43313.0,37.3263,37.4048,37.3165,37.395,43313.0
2018-10-04 14:55:00,38.11,38.12,38.04,38.07,51058.0,37.4048,37.4146,37.3361,37.3655,51058.0
2018-10-04 15:00:00,38.07,38.11,38.02,38.1,34494.0,37.3655,37.4048,37.3165,37.395,34494.0
2018-10-04 15:05:00,38.11,38.19,38.1,38.14,47461.0,37.4048,37.4833,37.395,37.4342,47461.0
2018-10-04 15:10:00,38.13,38.16,38.04,38.07,47952.0,37.4244,37.4539,37.3361,37.3655,47952.0
2018-10-04 15:15:00,38.07,38.14,38.07,38.11,32180.0,37.3655,37.4342,37.3655,37.4048,32180.0
2018-10-04 15:20:00,38.12,38.12,38.02,38.04,62345.0,37.4146,37.4146,37.3165,37.3361,62345.0
2018-10-04 15:25:00,38.05,38.07,37.97,38.0,55489.0,37.3459,37.3655,37.2674,37.2968,55489.0
2018-10-04 15:30:00,37.99,38.01,37.95,37.97,51449.0,37.287,37.3067,37.2478,37.2674,51449.0
2018-10-04 15:35:00,37.96,37.99,37.91,37.95,52475.0,37.2576,37.287,37.2085,37.2478,52475.0
2018-10-04 15:40:00,37.95,37.99,37.94,37.97,123616.0,37.2478,37.287,37.2379,37.2674,123616.0
2018-10-04 15:45:00,37.98,38.04,37.95,37.97,106950.0,37.2772,37.3361,37.2478,37.2674,106950.0
2018-10-04 15:50:00,37.98,37.99,37.95,37.96,150765.0,37.2772,37.287,37.2478,37.2576,150765.0
2018-10-04 15:55:00,37.96,37.97,37.89,37.92,377334.0,37.2576,37.2674,37.1889,37.2183,377334.0
2018-10-05 09:30:00,37.98,38.13,37.7,37.7,108578.0,37.2772,37.4244,37.0024,37.0024,108578.0
2018-10-05 09:35:00,37.69,37.85,37.62,37.62,78030.0,36.9926,37.1496,36.9239,36.9239,78030.0
2018-10-05 09:40:00,37.61,37.64,37.27,37.29,127685.0,36.9141,36.9435,36.5803,36.6,127685.0
2018-10-05 09:45:00,37.27,37.52,37.27,37.52,101084.0,36.5803,36.8257,36.5803,36.8257,101084.0
2018-10-05 09:50:00,37.53,37.53,37.37,37.44,91349.0,36.8355,36.8355,36.6785,36.7472,91349.0
2018-10-05 09:55:00,37.44,37.46,37.31,37.36,101926.0,36.7472,36.7668,36.6196,36.6687,101926.0
2018-10-05 10:00:00,37.36,37.42,37.15,37.24,102189.0,36.6687,36.7276,36.4626,36.5509,102189.0
2018-10-05 10:05:00,37.24,37.26,37.1,37.17,141995.0,36.5509,36.5705,36.4135,36.4822,141995.0
2018-10-05 10:10:00,37.15,37.25,37.15,37.25,93103.0,36.4626,36.5607,36.4626,36.5607,93103.0
2018-10-05 10:15:00,37.24,37.39,37.23,37.28,99731.0,36.5509,36.6981,36.5411,36.5902,99731.0
2018-10-05 10:20:00,37.26,37.34,37.21,37.32,53950.0,36.5705,36.649,36.5215,36.6294,53950.0
2018-10-05 10:25:00,37.32,37.38,37.27,37.29,36713.0,36.6294,36.6883,36.5803,36.6,36713.0
2018-10-05 10:30:00,37.29,37.29,37.17,37.19,54387.0,36.6,36.6,36.4822,36.5018,54387.0
2018-10-05 10:35:00,37.19,37.19,37.05,37.11,71395.0,36.5018,36.5018,36.3644,36.4233,71395.0
2018-10-05 10:40:00,37.12,37.13,37.02,37.04,85273.0,36.4331,36.4429,36.335,36.3546,85273.0
2018-10-05 10:45:00,37.04,37.05,36.97,37.02,190159.0,36.3546,36.3644,36.2859,36.335,190159.0
2018-10-05 10:50:00,37.02,37.1,36.97,37.08,86994.0,36.335,36.4135,36.2859,36.3939,86994.0
2018-10-05 10:55:00,37.07,37.1,36.99,37.03,123665.0,36.384,36.4135,36.3055,36.3448,123665.0
2018-10-05 11:00:00,37.03,37.03,36.91,36.91,190119.0,36.3448,36.3448,36.227,36.227,190119.0
2018-10-05 11:05:00,36.91,37.0,36.9,36.9,94317.0,36.227,36.3153,36.2172,36.2172,94317.0
2018-10-05 11:10:00,36.91,37.04,36.86,37.03,125458.0,36.227,36.3546,36.1779,36.3448,125458.0
2018-10-05 11:15:00,37.04,37.04,36.92,36.94,43511.0,36.3546,36.3546,36.2368,36.2565,43511.0
2018-10-05 11:20:00,36.93,37.0,36.9,36.99,55359.0,36.2466,36.3153,36.2172,36.3055,55359.0
2018-10-05 11:25:00,37.0,37.02,36.94,36.98,32542.0,36.3153,36.335,36.2565,36.2957,32542.0
2018-10-05 11:30:00,36.98,36.99,36.85,36.89,42798.0,36.2957,36.3055,36.1681,36.2074,42798.0
2018-10-05 11:35:00,36.9,36.91,36.8,36.88,104443.0,36.2172,36.227,36.119,36.1976,104443.0
2018-10-05 11:40:00,36.88,36.88,36.78,36.8,45705.0,36.1976,36.1976,36.0994,36.119,45705.0
2018-10-05 11:45:00,36.81,36.81,36.72,36.76,106652.0,36.1289,36.1289,36.0405,36.0798,106652.0
2018-10-05 11:50:00,36.76,36.78,36.65,36.67,121194.0,36.0798,36.0994,35.9718,35.9914,121194.0
2018-10-05 11:55:00,36.66,36.83,36.64,36.72,111457.0,35.9816,36.1485,35.962,36.0405,111457.0
2018-10-05 12:00:00,36.74,36.77,36.68,36.7,42618.0,36.0602,36.0896,36.0013,36.0209,42618.0
2018-10-05 12:05:00,36.69,36.72,36.64,36.65,84884.0,36.0111,36.0405,35.962,35.9718,84884.0
2018-10-05 12:10:00,36.66,36.66,36.51,36.52,162545.0,35.9816,35.9816,35.8344,35.8442,162545.0
2018-10-05 12:15:00,36.51,36.58,36.46,36.51,134396.0,35.8344,35.9031,35.7853,35.8344,134396.0
2018-10-05 12:20:00,36.5,36.66,36.5,36.6,76881.0,35.8246,35.9816,35.8246,35.9227,76881.0
2018-10-05 12:25:00,36.6,36.61,36.57,36.6,47827.0,35.9227,35.9326,35.8933,35.9227,47827.0
2018-10-05 12:30:00,36.6,36.6,36.41,36.45,124234.0,35.9227,35.9227,35.7363,35.7755,124234.0
2018-10-05 12:35:00,36.44,36.45,36.3,36.31,174457.0,35.7657,35.7755,35.6283,35.6381,174457.0
2018-10-05 12:40:00,36.31,36.38,36.25,36.36,130968.0,35.6381,35.7068,35.5792,35.6872,130968.0
2018-10-05 12:45:00,36.36,36.45,36.34,36.41,117196.0,35.6872,35.7755,35.6676,35.7363,117196.0
2018-10-05 12:50:00,36.4,36.5,36.38,36.47,52374.0,35.7264,35.8246,35.7068,35.7951,52374.0
2018-10-05 12:55:00,36.47,36.47,36.34,36.34,88825.0,35.7951,35.7951,35.6676,35.6676,88825.0
2018-10-05 13:00:00,36.34,36.48,36.33,36.47,63505.0,35.6676,35.805,35.6577,35.7951,63505.0
2018-10-05 13:05:00,36.47,36.52,36.43,36.44,73175.0,35.7951,35.8442,35.7559,35.7657,73175.0
2018-10-05 13:10:00,36.44,36.47,36.42,36.44,48600.0,35.7657,35.7951,35.7461,35.7657,48600.0
2018-10-05 13:15:00,36.45,36.53,36.44,36.51,63095.0,35.7755,35.854,35.7657,35.8344,63095.0
2018-10-05 13:20:00,36.5,36.51,36.32,36.33,57943.0,35.8246,35.8344,35.6479,35.6577,57943.0
2018-10-05 13:25:00,36.33,36.34,36.21,36.27,102900.0,35.6577,35.6676,35.54,35.5988,102900.0
2018-10-05 13:30:00,36.27,36.34,36.26,36.29,57972.0,35.5988,35.6676,35.589,35.6185,57972.0
2018-10-05 13:35:00,36.28,36.32,36.23,36.31,81087.0,35.6087,35.6479,35.5596,35.6381,81087.0
2018-10-05 13:40:00,36.31,36.56,36.3,36.56,88332.0,35.6381,35.8835,35.6283,35.8835,88332.0
2018-10-05 13:45:00,36.56,36.65,36.55,36.63,52719.0,35.8835,35.9718,35.8737,35.9522,52719.0
2018-10-05 13:50:00,36.64,36.66,36.57,36.65,57065.0,35.962,35.9816,35.8933,35.9718,57065.0
2018-10-05 13:55:00,36.66,36.71,36.64,36.68,69966.0,35.9816,36.0307,35.962,36.0013,69966.0
2018-10-05 14:00:00,36.69,36.78,36.69,36.72,93486.0,36.0111,36.0994,36.0111,36.0405,93486.0
2018-10-05 14:05:00,36.72,36.73,36.61,36.62,62590.0,36.0405,36.0503,35.9326,35.9424,62590.0
2018-10-05 14:10:00,36.62,36.74,36.62,36.7,55590.0,35.9424,36.0602,35.9424,36.0209,55590.0
2018-10-05 14:15:00,36.7,36.84,36.7,36.78,41810.0,36.0209,36.1583,36.0209,36.0994,41810.0
2018-10-05 14:20:00,36.79,36.82,36.74,36.79,43192.0,36.1092,36.1387,36.0602,36.1092,43192.0
2018-10-05 14:25:00,36.78,36.82,36.72,36.8,57701.0,36.0994,36.1387,36.0405,36.119,57701.0
2018-10-05 14:30:00,36.81,36.91,36.8,36.89,72699.0,36.1289,36.227,36.119,36.2074,72699.0
2018-10-05 14:35:00,36.89,36.9,36.82,36.83,116674.0,36.2074,36.2172,36.1387,36.1485,116674.0
2018-10-05 14:40:00,36.84,36.92,36.79,36.89,102517.0,36.1583,36.2368,36.1092,36.2074,102517.0
2018-10-05 14:45:00,36.89,36.95,36.81,36.82,78802.0,36.2074,36.2663,36.1289,36.1387,78802.0
2018-10-05 14:50:00,36.81,36.83,36.75,36.81,54867.0,36.1289,36.1485,36.07,36.1289,54867.0
2018-10-05 14:55:00,36.81,36.85,36.71,36.72,52286.0,36.1289,36.1681,36.0307,36.0405,52286.0
2018-10-05 15:00:00,36.73,36.74,36.66,36.66,86235.0,36.0503,36.0602,35.9816,35.9816,86235.0
2018-10-05 15:05:00,36.66,36.78,36.63,36.77,115963.0,35.9816,36.0994,35.9522,36.0896,115963.0
2018-10-05 15:10:00,36.77,36.81,36.75,36.78,33343.0,36.0896,36.1289,36.07,36.0994,33343.0
2018-10-05 15:15:00,36.78,36.84,36.77,36.77,54200.0,36.0994,36.1583,36.0896,36.0896,54200.0
2018-10-05 15:20:00,36.77,36.82,36.73,36.73,67894.0,36.0896,36.1387,36.0503,36.0503,67894.0
2018-10-05 15:25:00,36.73,36.75,36.67,36.72,41520.0,36.0503,36.07,35.9914,36.0405,41520.0
2018-10-05 15:30:00,36.72,36.72,36.57,36.61,116506.0,36.0405,36.0405,35.8933,35.9326,116506.0
2018-10-05 15:35:00,36.62,36.65,36.56,36.57,93632.0,35.9424,35.9718,35.8835,35.8933,93632.0
2018-10-05 15:40:00,36.56,36.64,36.56,36.64,95600.0,35.8835,35.962,35.8835,35.962,95600.0
2018-10-05 15:45:00,36.64,36.77,36.63,36.7,198864.0,35.962,36.0896,35.9522,36.0209,198864.0
2018-10-05 15:50:00,36.7,36.73,36.54,36.55,279741.0,36.0209,36.0503,35.8639,35.8737,279741.0
2018-10-05 15:55:00,36.55,36.58,36.37,36.43,955242.0,35.8737,35.9031,35.697,35.7559,955242.0
2018-10-08 09:30:00,36.44,36.61,36.23,36.39,119141.0,35.7657,35.9326,35.5596,35.7166,119141.0
2018-10-08 09:35:00,36.36,36.44,36.27,36.39,153077.0,35.6872,35.7657,35.5988,35.7166,153077.0
2018-10-08 09:40:00,36.39,36.39,36.18,36.33,70733.0,35.7166,35.7166,35.5105,35.6577,70733.0
2018-10-08 09:45:00,36.34,36.52,36.33,36.52,97552.0,35.6676,35.8442,35.6577,35.8442,97552.0
2018-10-08 09:50:00,36.52,36.85,36.51,36.55,213433.0,35.8442,36.1681,35.8344,35.8737,213433.0
2018-10-08 09:55:00,36.55,36.69,36.5,36.56,137455.0,35.8737,36.0111,35.8246,35.8835,137455.0
2018-10-08 10:00:00,36.57,36.66,36.5,36.57,78153.0,35.8933,35.9816,35.8246,35.8933,78153.0
2018-10-08 10:05:00,36.56,36.56,36.36,36.44,66408.0,35.8835,35.8835,35.6872,35.7657,66408.0
2018-10-08 10:10:00,36.45,36.49,36.37,36.38,67003.0,35.7755,35.8148,35.697,35.7068,67003.0
2018-10-08 10:15:00,36.39,36.39,36.27,36.31,97817.0,35.7166,35.7166,35.5988,35.6381,97817.0
2018-10-08 10:20:00,36.31,36.48,36.29,36.47,154074.0,35.6381,35.805,35.6185,35.7951,154074.0
2018-10-08 10:25:00,36.46,36.49,36.38,36.4,45012.0,35.7853,35.8148,35.7068,35.7264,45012.0
2018-10-08 10:30:00,36.41,36.43,36.31,36.33,38636.0,35.7363,35.7559,35.6381,35.6577,38636.0
2018-10-08 10:35:00,36.32,36.32,36.25,36.29,37109.0,35.6479,35.6479,35.5792,35.6185,37109.0
2018-10-08 10:40:00,36.29,36.3,36.16,36.17,58770.0,35.6185,35.6283,35.4909,35.5007,58770.0
2018-10-08 10:45:00,36.18,36.24,36.15,36.2,41447.0,35.5105,35.5694,35.4811,35.5301,41447.0
2018-10-08 10:50:00,36.2,36.22,36.15,36.16,64888.0,35.5301,35.5498,35.4811,35.4909,64888.0
2018-10-08 10:55:00,36.15,36.21,36.05,36.14,67387.0,35.4811,35.54,35.3829,35.4713,67387.0
2018-10-08 11:00:00,36.15,36.15,36.0,36.02,69086.0,35.4811,35.4811,35.3338,35.3535,69086.0
2018-10-08 11:05:00,36.02,36.24,36.01,36.24,66766.0,35.3535,35.5694,35.3437,35.5694,66766.0
2018-10-08 11:10:00,36.23,36.25,36.2,36.23,44603.0,35.5596,35.5792,35.5301,35.5596,44603.0
2018-10-08 11:15:00,36.22,36.22,36.11,36.12,47791.0,35.5498,35.5498,35.4418,35.4516,47791.0
2018-10-08 11:20:00,36.11,36.11,36.05,36.06,47766.0,35.4418,35.4418,35.3829,35.3927,47766.0
2018-10-08 11:25:00,36.06,36.06,35.97,36.0,157663.0,35.3927,35.3927,35.3044,35.3338,157663.0
2018-10-08 11:30:00,35.99,35.99,35.86,35.9,79127.0,35.324,35.324,35.1964,35.2357,79127.0
2018-10-08 11:35:00,35.9,35.93,35.72,35.72,162988.0,35.2357,35.2651,35.059,35.059,162988.0
2018-10-08 11:40:00,35.72,35.75,35.6,35.63,180330.0,35.059,35.0885,34.9412,34.9707,180330.0
2018-10-08 11:45:00,35.63,35.73,35.61,35.73,137189.0,34.9707,35.0688,34.9511,35.0688,137189.0
2018-10-08 11:50:00,35.73,35.83,35.72,35.83,63169.0,35.0688,35.167,35.059,35.167,63169.0
2018-10-08 11:55:00,35.82,35.83,35.71,35.73,92964.0,35.1572,35.167,35.0492,35.0688,92964.0
2018-10-08 12:00:00,35.73,35.78,35.68,35.72,85674.0,35.0688,35.1179,35.0198,35.059,85674.0
2018-10-08 12:05:00,35.72,35.83,35.71,35.83,63731.0,35.059,35.167,35.0492,35.167,63731.0
2018-10-08 12:10:00,35.82,35.94,35.82,35.94,38718.0,35.1572,35.275,35.1572,35.275,38718.0
2018-10-08 12:15:00,35.94,36.02,35.93,36.0,58740.0,35.275,35.3535,35.2651,35.3338,58740.0
2018-10-08 12:20:00,35.99,36.05,35.95,36.04,66636.0,35.324,35.3829,35.2848,35.3731,66636.0
2018-10-08 12:25:00,36.04,36.05,35.96,36.05,33844.0,35.3731,35.3829,35.2946,35.3829,33844.0
2018-10-08 12:30:00,36.04,36.05,35.97,35.99,26831.0,35.3731,35.3829,35.3044,35.324,26831.0
2018-10-08 12:35:00,35.99,36.02,35.95,36.01,29665.0,35.324,35.3535,35.2848,35.3437,29665.0
2018-10-08 12:40:00,36.01,36.03,36.0,36.01,25098.0,35.3437,35.3633,35.3338,35.3437,25098.0
2018-10-08 12:45:00,36.01,36.09,35.99,36.08,96780.0,35.3437,35.4222,35.324,35.4124,96780.0
2018-10-08 12:50:00,36.08,36.11,36.02,36.05,70424.0,35.4124,35.4418,35.3535,35.3829,70424.0
2018-10-08 12:55:00,36.05,36.06,35.94,35.95,87094.0,35.3829,35.3927,35.275,35.2848,87094.0
2018-10-08 13:00:00,35.95,36.01,35.93,36.01,48510.0,35.2848,35.3437,35.2651,35.3437,48510.0
2018-10-08 13:05:00,36.0,36.02,35.98,36.01,36975.0,35.3338,35.3535,35.3142,35.3437,36975.0
2018-10-08 13:10:00,36.01,36.02,35.99,36.0,27572.0,35.3437,35.3535,35.324,35.3338,27572.0
2018-10-08 13:15:00,36.0,36.0,35.91,35.93,23628.0,35.3338,35.3338,35.2455,35.2651,23628.0
2018-10-08 13:20:00,35.93,35.96,35.9,35.92,24931.0,35.2651,35.2946,35.2357,35.2553,24931.0
2018-10-08 13:25:00,35.92,35.93,35.89,35.91,92089.0,35.2553,35.2651,35.2259,35.2455,92089.0
2018-10-08 13:30:00,35.92,36.02,35.91,36.01,58380.0,35.2553,35.3535,35.2455,35.3437,58380.0
2018-10-08 13:35:00,36.0,36.06,35.95,36.01,39818.0,35.3338,35.3927,35.2848,35.3437,39818.0
2018-10-08 13:40:00,36.01,36.02,35.96,35.97,21004.0,35.3437,35.3535,35.2946,35.3044,21004.0
2018-10-08 13:45:00,35.97,36.0,35.93,35.94,20094.0,35.3044,35.3338,35.2651,35.275,20094.0
2018-10-08 13:50:00,35.93,36.0,35.93,35.98,30281.0,35.2651,35.3338,35.2651,35.3142,30281.0
2018-10-08 13:55:00,35.98,35.98,35.91,35.94,40013.0,35.3142,35.3142,35.2455,35.275,40013.0
2018-10-08 14:00:00,35.94,36.03,35.92,35.98,80128.0,35.275,35.3633,35.2553,35.3142,80128.0
2018-10-08 14:05:00,35.99,36.07,35.97,36.06,59711.0,35.324,35.4026,35.3044,35.3927,59711.0
2018-10-08 14:10:00,36.05,36.06,36.0,36.01,36174.0,35.3829,35.3927,35.3338,35.3437,36174.0
2018-10-08 14:15:00,36.01,36.05,35.95,35.96,38880.0,35.3437,35.3829,35.2848,35.2946,38880.0
2018-10-08 14:20:00,35.96,36.03,35.96,36.02,57286.0,35.2946,35.3633,35.2946,35.3535,57286.0
2018-10-08 14:25:00,36.02,36.03,35.95,36.0,60026.0,35.3535,35.3633,35.2848,35.3338,60026.0
2018-10-08 14:30:00,36.01,36.07,35.99,36.03,74319.0,35.3437,35.4026,35.324,35.3633,74319.0
2018-10-08 14:35:00,36.02,36.03,35.99,36.02,171375.0,35.3535,35.3633,35.324,35.3535,171375.0
2018-10-08 14:40:00,36.03,36.03,35.94,35.96,54096.0,35.3633,35.3633,35.275,35.2946,54096.0
2018-10-08 14:45:00,35.97,36.04,35.94,36.0,48579.0,35.3044,35.3731,35.275,35.3338,48579.0
2018-10-08 14:50:00,36.0,36.02,35.95,35.96,44048.0,35.3338,35.3535,35.2848,35.2946,44048.0
2018-10-08 14:55:00,35.95,36.02,35.95,36.0,56663.0,35.2848,35.3535,35.2848,35.3338,56663.0
2018-10-08 15:00:00,35.99,36.11,35.98,36.09,66894.0,35.324,35.4418,35.3142,35.4222,66894.0
2018-10-08 15:05:00,36.09,36.1,36.02,36.06,46513.0,35.4222,35.432,35.3535,35.3927,46513.0
2018-10-08 15:10:00,36.07,36.13,36.05,36.09,43724.0,35.4026,35.4614,35.3829,35.4222,43724.0
2018-10-08 15:15:00,36.09,36.14,36.03,36.13,62491.0,35.4222,35.4713,35.3633,35.4614,62491.0
2018-10-08 15:20:00,36.13,36.13,35.98,35.99,59568.0,35.4614,35.4614,35.3142,35.324,59568.0
2018-10-08 15:25:00,35.98,36.01,35.95,35.96,77689.0,35.3142,35.3437,35.2848,35.2946,77689.0
2018-10-08 15:30:00,35.97,35.98,35.92,35.93,104308.0,35.3044,35.3142,35.2553,35.2651,104308.0
2018-10-08 15:35:00,35.92,35.93,35.85,35.88,91231.0,35.2553,35.2651,35.1866,35.2161,91231.0
2018-10-08 15:40:00,35.88,35.91,35.84,35.91,110955.0,35.2161,35.2455,35.1768,35.2455,110955.0
2018-10-08 15:45:00,35.91,35.99,35.88,35.96,201846.0,35.2455,35.324,35.2161,35.2946,201846.0
2018-10-08 15:50:00,35.96,36.02,35.95,36.0,352566.0,35.2946,35.3535,35.2848,35.3338,352566.0
2018-10-08 15:55:00,36.0,36.01,35.84,35.89,691563.0,35.3338,35.3437,35.1768,35.2259,691563.0
2018-10-09 09:30:00,36.3,36.39,35.71,35.71,298924.0,35.6283,35.7166,35.0492,35.0492,298924.0
2018-10-09 09:35:00,35.7,35.72,34.81,34.96,514976.0,35.0394,35.059,34.1659,34.3131,514976.0
2018-10-09 09:40:00,34.94,35.28,34.68,34.9,448923.0,34.2935,34.6272,34.0383,34.2542,448923.0
2018-10-09 09:45:00,34.9,34.9,34.5,34.77,525628.0,34.2542,34.2542,33.8616,34.1266,525628.0
2018-10-09 09:50:00,34.77,35.25,34.76,35.21,344774.0,34.1266,34.5977,34.1168,34.5585,344774.0
2018-10-09 09:55:00,35.21,35.29,34.93,35.05,205930.0,34.5585,34.637,34.2836,34.4014,205930.0
2018-10-09 10:00:00,35.06,35.22,34.7,34.7,327822.0,34.4112,34.5683,34.0579,34.0579,327822.0
2018-10-09 10:05:00,34.71,34.83,34.54,34.59,280130.0,34.0677,34.1855,33.9009,33.9499,280130.0
2018-10-09 10:10:00,34.59,34.6,34.3,34.37,435558.0,33.9499,33.9598,33.6653,33.734,435558.0
2018-10-09 10:15:00,34.37,34.58,34.36,34.53,224172.0,33.734,33.9401,33.7242,33.891,224172.0
2018-10-09 10:20:00,34.53,34.61,34.43,34.53,182806.0,33.891,33.9696,33.7929,33.891,182806.0
2018-10-09 10:25:00,34.52,34.63,34.43,34.62,322855.0,33.8812,33.9892,33.7929,33.9794,322855.0
2018-10-09 10:30:00,34.64,34.9,34.6,34.69,406936.0,33.999,34.2542,33.9598,34.0481,406936.0
2018-10-09 10:35:00,34.7,34.81,34.6,34.61,174825.0,34.0579,34.1659,33.9598,33.9696,174825.0
2018-10-09 10:40:00,34.61,34.7,34.58,34.66,141389.0,33.9696,34.0579,33.9401,34.0186,141389.0
2018-10-09 10:45:00,34.65,34.8,34.5,34.51,209419.0,34.0088,34.1561,33.8616,33.8714,209419.0
2018-10-09 10:50:00,34.51,34.53,34.35,34.44,284018.0,33.8714,33.891,33.7144,33.8027,284018.0
2018-10-09 10:55:00,34.44,34.48,34.32,34.34,190512.0,33.8027,33.842,33.6849,33.7046,190512.0
2018-10-09 11:00:00,34.35,34.59,34.34,34.4,250333.0,33.7144,33.9499,33.7046,33.7635,250333.0
2018-10-09 11:05:00,34.41,34.48,34.34,34.36,167806.0,33.7733,33.842,33.7046,33.7242,167806.0
2018-10-09 11:10:00,34.36,34.61,34.36,34.61,139804.0,33.7242,33.9696,33.7242,33.9696,139804.0
2018-10-09 11:15:00,34.61,34.68,34.53,34.56,147957.0,33.9696,34.0383,33.891,33.9205,147957.0
2018-10-09 11:20:00,34.55,34.68,34.55,34.61,132858.0,33.9107,34.0383,33.9107,33.9696,132858.0
2018-10-09 11:25:00,34.6,34.63,34.46,34.52,139080.0,33.9598,33.9892,33.8223,33.8812,139080.0
2018-10-09 11:30:00,34.51,34.78,34.51,34.76,157846.0,33.8714,34.1364,33.8714,34.1168,157846.0
2018-10-09 11:35:00,34.76,34.77,34.68,34.74,109239.0,34.1168,34.1266,34.0383,34.0972,109239.0
2018-10-09 11:40:00,34.75,34.76,34.64,34.65,98191.0,34.107,34.1168,33.999,34.0088,98191.0
2018-10-09 11:45:00,34.65,34.74,34.6,34.71,100127.0,34.0088,34.0972,33.9598,34.0677,100127.0
2018-10-09 11:50:00,34.7,34.78,34.68,34.68,112570.0,34.0579,34.1364,34.0383,34.0383,112570.0
2018-10-09 11:55:00,34.68,34.75,34.66,34.67,70912.0,34.0383,34.107,34.0186,34.0285,70912.0
2018-10-09 12:00:00,34.66,34.72,34.56,34.57,95458.0,34.0186,34.0775,33.9205,33.9303,95458.0
2018-10-09 12:05:00,34.57,34.62,34.52,34.55,85424.0,33.9303,33.9794,33.8812,33.9107,85424.0
2018-10-09 12:10:00,34.55,34.57,34.44,34.44,173456.0,33.9107,33.9303,33.8027,33.8027,173456.0
2018-10-09 12:15:00,34.45,34.47,34.33,34.34,159649.0,33.8125,33.8322,33.6947,33.7046,159649.0
2018-10-09 12:20:00,34.33,34.41,34.31,34.33,148394.0,33.6947,33.7733,33.6751,33.6947,148394.0
2018-10-09 12:25:00,34.33,34.38,34.27,34.31,135612.0,33.6947,33.7438,33.6359,33.6751,135612.0
2018-10-09 12:30:00,34.31,34.31,34.24,34.3,116466.0,33.6751,33.6751,33.6064,33.6653,116466.0
2018-10-09 12:35:00,34.29,34.37,34.26,34.3,102254.0,33.6555,33.734,33.626,33.6653,102254.0
2018-10-09 12:40:00,34.3,34.41,34.29,34.37,98033.0,33.6653,33.7733,33.6555,33.734,98033.0
2018-10-09 12:45:00,34.37,34.48,34.31,34.41,121293.0,33.734,33.842,33.6751,33.7733,121293.0
2018-10-09 12:50:00,34.42,34.42,34.26,34.28,98176.0,33.7831,33.7831,33.626,33.6457,98176.0
2018-10-09 12:55:00,34.27,34.29,34.08,34.09,472882.0,33.6359,33.6555,33.4494,33.4592,472882.0
2018-10-09 13:00:00,34.09,34.2,34.08,34.15,223907.0,33.4592,33.5672,33.4494,33.5181,223907.0
2018-10-09 13:05:00,34.15,34.23,34.15,34.2,103944.0,33.5181,33.5966,33.5181,33.5672,103944.0
2018-10-09 13:10:00,34.2,34.31,34.17,34.17,201544.0,33.5672,33.6751,33.5377,33.5377,201544.0
2018-10-09 13:15:00,34.18,34.19,34.04,34.04,114822.0,33.5475,33.5573,33.4101,33.4101,114822.0
2018-10-09 13:20:00,34.05,34.11,33.98,33.98,248637.0,33.4199,33.4788,33.3512,33.3512,248637.0
2018-10-09 13:25:00,33.98,34.03,33.96,34.0,126149.0,33.3512,33.4003,33.3316,33.3709,126149.0
2018-10-09 13:30:00,34.0,34.01,33.92,33.93,160317.0,33.3709,33.3807,33.2923,33.3021,160317.0
2018-10-09 13:35:00,33.92,33.96,33.81,33.93,238159.0,33.2923,33.3316,33.1844,33.3021,238159.0
2018-10-09 13:40:00,33.93,34.01,33.92,33.98,223316.0,33.3021,33.3807,33.2923,33.3512,223316.0
2018-10-09 13:45:00,33.98,34.02,33.91,33.92,87277.0,33.3512,33.3905,33.2825,33.2923,87277.0
2018-10-09 13:50:00,33.92,33.97,33.86,33.96,108491.0,33.2923,33.3414,33.2334,33.3316,108491.0
2018-10-09 13:55:00,33.96,34.05,33.93,33.97,138896.0,33.3316,33.4199,33.3021,33.3414,138896.0
2018-10-09 14:00:00,33.97,34.06,33.96,33.99,74726.0,33.3414,33.4297,33.3316,33.361,74726.0
2018-10-09 14:05:00,33.98,34.01,33.93,33.98,108247.0,33.3512,33.3807,33.3021,33.3512,108247.0
2018-10-09 14:10:00,33.98,34.02,33.96,33.97,126889.0,33.3512,33.3905,33.3316,33.3414,126889.0
2018-10-09 14:15:00,33.98,34.0,33.81,33.86,266124.0,33.3512,33.3709,33.1844,33.2334,266124.0
2018-10-09 14:20:00,33.86,33.9,33.85,33.87,107683.0,33.2334,33.2727,33.2236,33.2433,107683.0
2018-10-09 14:25:00,33.87,33.89,33.78,33.8,183011.0,33.2433,33.2629,33.1549,33.1746,183011.0
2018-10-09 14:30:00,33.8,33.89,33.79,33.88,97201.0,33.1746,33.2629,33.1647,33.2531,97201.0
2018-10-09 14:35:00,33.88,33.99,33.83,33.96,145409.0,33.2531,33.361,33.204,33.3316,145409.0
2018-10-09 14:40:00,33.95,33.95,33.81,33.83,114622.0,33.3218,33.3218,33.1844,33.204,114622.0
2018-10-09 14:45:00,33.82,33.88,33.79,33.83,122764.0,33.1942,33.2531,33.1647,33.204,122764.0
2018-10-09 14:50:00,33.83,33.89,33.8,33.82,94078.0,33.204,33.2629,33.1746,33.1942,94078.0
2018-10-09 14:55:00,33.82,33.86,33.68,33.69,208850.0,33.1942,33.2334,33.0568,33.0666,208850.0
2018-10-09 15:00:00,33.69,33.8,33.69,33.79,115104.0,33.0666,33.1746,33.0666,33.1647,115104.0
2018-10-09 15:05:00,33.8,33.84,33.75,33.78,235645.0,33.1746,33.2138,33.1255,33.1549,235645.0
2018-10-09 15:10:00,33.78,33.86,33.72,33.72,303399.0,33.1549,33.2334,33.096,33.096,303399.0
2018-10-09 15:15:00,33.73,33.78,33.72,33.74,183184.0,33.1059,33.1549,33.096,33.1157,183184.0
2018-10-09 15:20:00,33.75,33.79,33.67,33.69,214557.0,33.1255,33.1647,33.047,33.0666,214557.0
2018-10-09 15:25:00,33.69,33.82,33.68,33.79,163700.0,33.0666,33.1942,33.0568,33.1647,163700.0
2018-10-09 15:30:00,33.8,33.83,33.71,33.72,310035.0,33.1746,33.204,33.0862,33.096,310035.0
2018-10-09 15:35:00,33.72,33.74,33.66,33.68,217434.0,33.096,33.1157,33.0371,33.0568,217434.0
2018-10-09 15:40:00,33.68,33.68,33.63,33.64,256903.0,33.0568,33.0568,33.0077,33.0175,256903.0
2018-10-09 15:45:00,33.65,33.66,33.56,33.57,396893.0,33.0273,33.0371,32.939,32.9488,396893.0
2018-10-09 15:50:00,33.57,33.67,33.57,33.6,753718.0,32.9488,33.047,32.9488,32.9783,753718.0
2018-10-09 15:55:00,33.59,33.61,33.41,33.54,1393893.0,32.9684,32.9881,32.7918,32.9194,1393893.0
2018-10-10 09:30:00,33.33,33.4,32.76,32.82,629328.0,32.7133,32.782,32.1538,32.2127,629328.0
2018-10-10 09:35:00,32.82,33.04,32.78,32.92,325470.0,32.2127,32.4286,32.1734,32.3108,325470.0
2018-10-10 09:40:00,32.92,33.1,32.84,32.85,392216.0,32.3108,32.4875,32.2323,32.2421,392216.0
2018-10-10 09:45:00,32.85,33.08,32.82,32.93,205226.0,32.2421,32.4679,32.2127,32.3207,205226.0
2018-10-10 09:50:00,32.91,33.05,32.86,32.87,175324.0,32.301,32.4384,32.2519,32.2618,175324.0
2018-10-10 09:55:00,32.86,32.93,32.54,32.57,458678.0,32.2519,32.3207,31.9379,31.9673,458678.0
2018-10-10 10:00:00,32.57,32.65,32.22,32.33,487710.0,31.9673,32.0458,31.6238,31.7318,487710.0
2018-10-10 10:05:00,32.32,32.39,32.02,32.26,482838.0,31.7219,31.7906,31.4275,31.6631,482838.0
2018-10-10 10:10:00,32.26,32.28,32.06,32.06,265642.0,31.6631,31.6827,31.4668,31.4668,265642.0
2018-10-10 10:15:00,32.06,32.28,32.01,32.25,289003.0,31.4668,31.6827,31.4177,31.6532,289003.0
2018-10-10 10:20:00,32.26,32.54,32.22,32.48,322496.0,31.6631,31.9379,31.6238,31.879,322496.0
2018-10-10 10:25:00,32.47,32.52,32.33,32.4,153282.0,31.8692,31.9182,31.7318,31.8005,153282.0
2018-10-10 10:30:00,32.39,32.57,32.33,32.56,160872.0,31.7906,31.9673,31.7318,31.9575,160872.0
2018-10-10 10:35:00,32.56,32.73,32.4,32.4,348621.0,31.9575,32.1244,31.8005,31.8005,348621.0
2018-10-10 10:40:00,32.41,32.48,32.31,32.41,172656.0,31.8103,31.879,31.7121,31.8103,172656.0
2018-10-10 10:45:00,32.41,32.42,32.29,32.36,153242.0,31.8103,31.8201,31.6925,31.7612,153242.0
2018-10-10 10:50:00,32.36,32.46,32.27,32.28,137274.0,31.7612,31.8594,31.6729,31.6827,137274.0
2018-10-10 10:55:00,32.27,32.28,32.16,32.2,176356.0,31.6729,31.6827,31.5649,31.6042,176356.0
2018-10-10 11:00:00,32.18,32.24,32.12,32.19,171171.0,31.5845,31.6434,31.5256,31.5943,171171.0
2018-10-10 11:05:00,32.2,32.33,32.17,32.24,116439.0,31.6042,31.7318,31.5747,31.6434,116439.0
2018-10-10 11:10:00,32.24,32.48,32.17,32.45,183959.0,31.6434,31.879,31.5747,31.8495,183959.0
2018-10-10 11:15:00,32.43,32.43,32.26,32.31,163626.0,31.8299,31.8299,31.6631,31.7121,163626.0
2018-10-10 11:20:00,32.32,32.37,32.16,32.2,172526.0,31.7219,31.771,31.5649,31.6042,172526.0
2018-10-10 11:25:00,32.19,32.26,32.18,32.23,255994.0,31.5943,31.6631,31.5845,31.6336,255994.0
2018-10-10 11:30:00,32.24,32.25,32.1,32.18,238311.0,31.6434,31.6532,31.506,31.5845,238311.0
2018-10-10 11:35:00,32.19,32.29,32.15,32.23,201175.0,31.5943,31.6925,31.5551,31.6336,201175.0
2018-10-10 11:40:00,32.22,32.38,32.16,32.37,138005.0,31.6238,31.7808,31.5649,31.771,138005.0
2018-10-10 11:45:00,32.36,32.42,32.26,32.35,106031.0,31.7612,31.8201,31.6631,31.7514,106031.0
2018-10-10 11:50:00,32.35,32.55,32.34,32.54,209926.0,31.7514,31.9477,31.7416,31.9379,209926.0
2018-10-10 11:55:00,32.55,32.55,32.38,32.41,130309.0,31.9477,31.9477,31.7808,31.8103,130309.0
2018-10-10 12:00:00,32.41,32.52,32.39,32.46,92635.0,31.8103,31.9182,31.7906,31.8594,92635.0
2018-10-10 12:05:00,32.45,32.48,32.35,32.48,136603.0,31.8495,31.879,31.7514,31.879,136603.0
2018-10-10 12:10:00,32.49,32.53,32.42,32.51,88194.0,31.8888,31.9281,31.8201,31.9084,88194.0
2018-10-10 12:15:00,32.51,32.59,32.46,32.58,106078.0,31.9084,31.9869,31.8594,31.9771,106078.0
2018-10-10 12:20:00,32.58,32.58,32.36,32.47,83915.0,31.9771,31.9771,31.7612,31.8692,83915.0
2018-10-10 12:25:00,32.48,32.49,32.42,32.46,56204.0,31.879,31.8888,31.8201,31.8594,56204.0
2018-10-10 12:30:00,32.46,32.52,32.39,32.51,56230.0,31.8594,31.9182,31.7906,31.9084,56230.0
2018-10-10 12:35:00,32.51,32.55,32.41,32.44,63572.0,31.9084,31.9477,31.8103,31.8397,63572.0
2018-10-10 12:40:00,32.43,32.5,32.39,32.48,96469.0,31.8299,31.8986,31.7906,31.879,96469.0
2018-10-10 12:45:00,32.47,32.55,32.47,32.52,148427.0,31.8692,31.9477,31.8692,31.9182,148427.0
2018-10-10 12:50:00,32.52,32.56,32.38,32.41,80359.0,31.9182,31.9575,31.7808,31.8103,80359.0
2018-10-10 12:55:00,32.41,32.48,32.35,32.36,102449.0,31.8103,31.879,31.7514,31.7612,102449.0
2018-10-10 13:00:00,32.36,32.39,32.23,32.24,124811.0,31.7612,31.7906,31.6336,31.6434,124811.0
2018-10-10 13:05:00,32.24,32.37,32.24,32.37,75274.0,31.6434,31.771,31.6434,31.771,75274.0
2018-10-10 13:10:00,32.36,32.45,32.35,32.43,97287.0,31.7612,31.8495,31.7514,31.8299,97287.0
2018-10-10 13:15:00,32.43,32.59,32.42,32.56,162302.0,31.8299,31.9869,31.8201,31.9575,162302.0
2018-10-10 13:20:00,32.55,32.61,32.45,32.59,93512.0,31.9477,32.0066,31.8495,31.9869,93512.0
2018-10-10 13:25:00,32.58,32.58,32.44,32.49,155747.0,31.9771,31.9771,31.8397,31.8888,155747.0
2018-10-10 13:30:00,32.48,32.6,32.42,32.54,106366.0,31.879,31.9968,31.8201,31.9379,106366.0
2018-10-10 13:35:00,32.54,32.62,32.53,32.62,128168.0,31.9379,32.0164,31.9281,32.0164,128168.0
2018-10-10 13:40:00,32.62,32.64,32.46,32.5,114316.0,32.0164,32.036,31.8594,31.8986,114316.0
2018-10-10 13:45:00,32.5,32.59,32.48,32.52,138925.0,31.8986,31.9869,31.879,31.9182,138925.0
2018-10-10 13:50:00,32.53,32.59,32.47,32.53,144165.0,31.9281,31.9869,31.8692,31.9281,144165.0
2018-10-10 13:55:00,32.52,32.56,32.46,32.5,79575.0,31.9182,31.9575,31.8594,31.8986,79575.0
2018-10-10 14:00:00,32.5,32.51,32.4,32.4,108164.0,31.8986,31.9084,31.8005,31.8005,108164.0
2018-10-10 14:05:00,32.39,32.4,32.25,32.29,178339.0,31.7906,31.8005,31.6532,31.6925,178339.0
2018-10-10 14:10:00,32.29,32.34,32.25,32.29,501315.0,31.6925,31.7416,31.6532,31.6925,501315.0
2018-10-10 14:15:00,32.29,32.4,32.25,32.38,289863.0,31.6925,31.8005,31.6532,31.7808,289863.0
2018-10-10 14:20:00,32.38,32.39,32.25,32.32,108561.0,31.7808,31.7906,31.6532,31.7219,108561.0
2018-10-10 14:25:00,32.31,32.35,32.25,32.33,165729.0,31.7121,31.7514,31.6532,31.7318,165729.0
2018-10-10 14:30:00,32.32,32.33,32.25,32.29,179770.0,31.7219,31.7318,31.6532,31.6925,179770.0
2018-10-10 14:35:00,32.29,32.36,32.25,32.3,145490.0,31.6925,31.7612,31.6532,31.7023,145490.0
2018-10-10 14:40:00,32.3,32.35,32.25,32.26,136262.0,31.7023,31.7514,31.6532,31.6631,136262.0
2018-10-10 14:45:00,32.27,32.31,32.25,32.29,149342.0,31.6729,31.7121,31.6532,31.6925,149342.0
2018-10-10 14:50:00,32.29,32.36,32.26,32.28,150192.0,31.6925,31.7612,31.6631,31.6827,150192.0
2018-10-10 14:55:00,32.28,32.37,32.25,32.35,158110.0,31.6827,31.771,31.6532,31.7514,158110.0
2018-10-10 15:00:00,32.34,32.35,32.28,32.29,141269.0,31.7416,31.7514,31.6827,31.6925,141269.0
2018-10-10 15:05:00,32.29,32.32,32.21,32.28,510126.0,31.6925,31.7219,31.614,31.6827,510126.0
2018-10-10 15:10:00,32.28,32.28,32.12,32.16,187855.0,31.6827,31.6827,31.5256,31.5649,187855.0
2018-10-10 15:15:00,32.17,32.26,32.16,32.18,191431.0,31.5747,31.6631,31.5649,31.5845,191431.0
2018-10-10 15:20:00,32.19,32.28,32.18,32.26,160229.0,31.5943,31.6827,31.5845,31.6631,160229.0
2018-10-10 15:25:00,32.26,32.26,32.16,32.23,182218.0,31.6631,31.6631,31.5649,31.6336,182218.0
2018-10-10 15:30:00,32.23,32.24,32.13,32.13,189171.0,31.6336,31.6434,31.5355,31.5355,189171.0
2018-10-10 15:35:00,32.13,32.14,32.01,32.01,357474.0,31.5355,31.5453,31.4177,31.4177,357474.0
2018-10-10 15:40:00,32.02,32.03,31.96,31.99,662832.0,31.4275,31.4373,31.3686,31.398,662832.0
2018-10-10 15:45:00,31.99,32.02,31.87,32.0,737836.0,31.398,31.4275,31.2803,31.4079,737836.0
2018-10-10 15:50:00,31.99,32.01,31.83,31.84,605708.0,31.398,31.4177,31.241,31.2508,605708.0
2018-10-10 15:55:00,31.83,31.86,31.59,31.6,1957747.0,31.241,31.2705,31.0054,31.0153,1957747.0
2018-10-11 09:30:00,32.3,32.75,32.22,32.22,522740.0,31.7023,32.144,31.6238,31.6238,522740.0
2018-10-11 09:35:00,32.23,32.37,31.95,31.95,477973.0,31.6336,31.771,31.3588,31.3588,477973.0
2018-10-11 09:40:00,31.95,31.97,31.41,31.54,544469.0,31.3588,31.3784,30.8288,30.9564,544469.0
2018-10-11 09:45:00,31.54,32.12,31.48,32.07,295640.0,30.9564,31.5256,30.8975,31.4766,295640.0
2018-10-11 09:50:00,32.07,32.24,32.03,32.16,316726.0,31.4766,31.6434,31.4373,31.5649,316726.0
2018-10-11 09:55:00,32.16,32.35,32.06,32.2,215232.0,31.5649,31.7514,31.4668,31.6042,215232.0
2018-10-11 10:00:00,32.2,32.21,31.93,31.98,279095.0,31.6042,31.614,31.3392,31.3882,279095.0
2018-10-11 10:05:00,31.98,32.06,31.78,32.06,332878.0,31.3882,31.4668,31.1919,31.4668,332878.0
2018-10-11 10:10:00,32.06,32.25,31.84,31.84,330009.0,31.4668,31.6532,31.2508,31.2508,330009.0
2018-10-11 10:15:00,31.85,31.9,31.68,31.83,227722.0,31.2606,31.3097,31.0938,31.241,227722.0
2018-10-11 10:20:00,31.85,31.94,31.78,31.81,129022.0,31.2606,31.349,31.1919,31.2214,129022.0
2018-10-11 10:25:00,31.81,31.92,31.77,31.92,162952.0,31.2214,31.3293,31.1821,31.3293,162952.0
2018-10-11 10:30:00,31.91,31.91,31.61,31.64,333701.0,31.3195,31.3195,31.0251,31.0545,333701.0
2018-10-11 10:35:00,31.66,31.78,31.65,31.68,161230.0,31.0742,31.1919,31.0643,31.0938,161230.0
2018-10-11 10:40:00,31.68,31.74,31.58,31.64,151693.0,31.0938,31.1527,30.9956,31.0545,151693.0
2018-10-11 10:45:00,31.64,31.66,31.36,31.36,225731.0,31.0545,31.0742,30.7797,30.7797,225731.0
2018-10-11 10:50:00,31.37,31.56,31.36,31.49,170082.0,30.7895,30.976,30.7797,30.9073,170082.0
2018-10-11 10:55:00,31.49,31.59,31.48,31.5,198469.0,30.9073,31.0054,30.8975,30.9171,198469.0
2018-10-11 11:00:00,31.5,31.56,31.33,31.36,334308.0,30.9171,30.976,30.7503,30.7797,334308.0
2018-10-11 11:05:00,31.36,31.51,31.34,31.44,174971.0,30.7797,30.9269,30.7601,30.8582,174971.0
2018-10-11 11:10:00,31.43,31.45,31.26,31.31,194981.0,30.8484,30.868,30.6816,30.7306,194981.0
2018-10-11 11:15:00,31.3,31.43,31.3,31.34,147031.0,30.7208,30.8484,30.7208,30.7601,147031.0
2018-10-11 11:20:00,31.34,31.55,31.34,31.52,239475.0,30.7601,30.9662,30.7601,30.9367,239475.0
2018-10-11 11:25:00,31.51,31.55,31.42,31.52,187733.0,30.9269,30.9662,30.8386,30.9367,187733.0
2018-10-11 11:30:00,31.53,31.55,31.44,31.49,161101.0,30.9466,30.9662,30.8582,30.9073,161101.0
2018-10-11 11:35:00,31.49,31.49,31.26,31.37,157110.0,30.9073,30.9073,30.6816,30.7895,157110.0
2018-10-11 11:40:00,31.37,31.54,31.35,31.54,114887.0,30.7895,30.9564,30.7699,30.9564,114887.0
2018-10-11 11:45:00,31.55,31.79,31.52,31.75,207597.0,30.9662,31.2017,30.9367,31.1625,207597.0
2018-10-11 11:50:00,31.75,31.83,31.69,31.73,208178.0,31.1625,31.241,31.1036,31.1429,208178.0
2018-10-11 11:55:00,31.74,31.76,31.64,31.67,183376.0,31.1527,31.1723,31.0545,31.084,183376.0
2018-10-11 12:00:00,31.68,31.82,31.61,31.81,165826.0,31.0938,31.2312,31.0251,31.2214,165826.0
2018-10-11 12:05:00,31.81,31.9,31.74,31.77,153924.0,31.2214,31.3097,31.1527,31.1821,153924.0
2018-10-11 12:10:00,31.77,31.92,31.76,31.87,188288.0,31.1821,31.3293,31.1723,31.2803,188288.0
2018-10-11 12:15:00,31.88,31.95,31.85,31.91,195761.0,31.2901,31.3588,31.2606,31.3195,195761.0
2018-10-11 12:20:00,31.92,32.15,31.92,32.11,217827.0,31.3293,31.5551,31.3293,31.5158,217827.0
2018-10-11 12:25:00,32.12,32.23,32.07,32.1,354618.0,31.5256,31.6336,31.4766,31.506,354618.0
2018-10-11 12:30:00,32.11,32.11,31.83,31.97,241883.0,31.5158,31.5158,31.241,31.3784,241883.0
2018-10-11 12:35:00,31.93,31.97,31.81,31.82,148539.0,31.3392,31.3784,31.2214,31.2312,148539.0
2018-10-11 12:40:00,31.83,31.83,31.76,31.76,131138.0,31.241,31.241,31.1723,31.1723,131138.0
2018-10-11 12:45:00,31.77,31.88,31.76,31.83,116913.0,31.1821,31.2901,31.1723,31.241,116913.0
2018-10-11 12:50:00,31.83,31.91,31.78,31.9,99177.0,31.241,31.3195,31.1919,31.3097,99177.0
2018-10-11 12:55:00,31.89,31.91,31.83,31.89,123073.0,31.2999,31.3195,31.241,31.2999,123073.0
2018-10-11 13:00:00,31.88,31.9,31.77,31.78,102432.0,31.2901,31.3097,31.1821,31.1919,102432.0
2018-10-11 13:05:00,31.78,31.82,31.71,31.75,108923.0,31.1919,31.2312,31.1232,31.1625,108923.0
2018-10-11 13:10:00,31.75,31.9,31.71,31.89,123301.0,31.1625,31.3097,31.1232,31.2999,123301.0
2018-10-11 13:15:00,31.89,31.92,31.81,31.83,168898.0,31.2999,31.3293,31.2214,31.241,168898.0
2018-10-11 13:20:00,31.82,31.86,31.76,31.77,103859.0,31.2312,31.2705,31.1723,31.1821,103859.0
2018-10-11 13:25:00,31.77,31.77,31.63,31.68,146572.0,31.1821,31.1821,31.0447,31.0938,146572.0
2018-10-11 13:30:00,31.69,31.76,31.68,31.74,76281.0,31.1036,31.1723,31.0938,31.1527,76281.0
2018-10-11 13:35:00,31.74,31.76,31.68,31.72,91581.0,31.1527,31.1723,31.0938,31.133,91581.0
2018-10-11 13:40:00,31.71,31.74,31.58,31.61,102067.0,31.1232,31.1527,30.9956,31.0251,102067.0
2018-10-11 13:45:00,31.6,31.68,31.6,31.61,71356.0,31.0153,31.0938,31.0153,31.0251,71356.0
2018-10-11 13:50:00,31.6,31.61,31.5,31.58,127331.0,31.0153,31.0251,30.9171,30.9956,127331.0
2018-10-11 13:55:00,31.58,31.72,31.55,31.66,120350.0,30.9956,31.133,30.9662,31.0742,120350.0
2018-10-11 14:00:00,31.66,31.69,31.5,31.57,86698.0,31.0742,31.1036,30.9171,30.9858,86698.0
2018-10-11 14:05:00,31.58,31.61,31.52,31.53,94275.0,30.9956,31.0251,30.9367,30.9466,94275.0
2018-10-11 14:10:00,31.53,31.53,31.39,31.46,131186.0,30.9466,30.9466,30.8092,30.8779,131186.0
2018-10-11 14:15:00,31.46,31.49,31.38,31.43,80287.0,30.8779,30.9073,30.7993,30.8484,80287.0
2018-10-11 14:20:00,31.43,31.48,31.35,31.4,122282.0,30.8484,30.8975,30.7699,30.819,122282.0
2018-10-11 14:25:00,31.4,31.45,31.35,31.37,85011.0,30.819,30.868,30.7699,30.7895,85011.0
2018-10-11 14:30:00,31.37,31.4,31.33,31.34,97284.0,30.7895,30.819,30.7503,30.7601,97284.0
2018-10-11 14:35:00,31.33,31.33,31.18,31.21,229188.0,30.7503,30.7503,30.603,30.6325,229188.0
2018-10-11 14:40:00,31.21,31.23,31.0,31.01,221100.0,30.6325,30.6521,30.4264,30.4362,221100.0
2018-10-11 14:45:00,31.01,31.15,30.75,31.05,292439.0,30.4362,30.5736,30.181,30.4754,292439.0
2018-10-11 14:50:00,31.05,31.22,31.02,31.1,152698.0,30.4754,30.6423,30.446,30.5245,152698.0
2018-10-11 14:55:00,31.1,31.14,30.91,31.07,164748.0,30.5245,30.5638,30.338,30.4951,164748.0
2018-10-11 15:00:00,31.07,31.27,31.03,31.26,111246.0,30.4951,30.6914,30.4558,30.6816,111246.0
2018-10-11 15:05:00,31.27,31.31,31.22,31.25,150343.0,30.6914,30.7306,30.6423,30.6717,150343.0
2018-10-11 15:10:00,31.24,31.47,31.18,31.4,164975.0,30.6619,30.8877,30.603,30.819,164975.0
2018-10-11 15:15:00,31.4,31.66,31.37,31.6,181014.0,30.819,31.0742,30.7895,31.0153,181014.0
2018-10-11 15:20:00,31.6,31.65,31.49,31.64,189590.0,31.0153,31.0643,30.9073,31.0545,189590.0
2018-10-11 15:25:00,31.64,31.64,31.49,31.52,140100.0,31.0545,31.0545,30.9073,30.9367,140100.0
2018-10-11 15:30:00,31.51,31.64,31.44,31.49,211156.0,30.9269,31.0545,30.8582,30.9073,211156.0
2018-10-11 15:35:00,31.49,31.62,31.33,31.53,212049.0,30.9073,31.0349,30.7503,30.9466,212049.0
2018-10-11 15:40:00,31.52,31.58,31.42,31.47,156791.0,30.9367,30.9956,30.8386,30.8877,156791.0
2018-10-11 15:45:00,31.46,31.47,31.25,31.28,275745.0,30.8779,30.8877,30.6717,30.7012,275745.0
2018-10-11 15:50:00,31.28,31.44,31.23,31.26,362488.0,30.7012,30.8582,30.6521,30.6816,362488.0
2018-10-11 15:55:00,31.26,31.34,31.2,31.26,675170.0,30.6816,30.7601,30.6227,30.6816,675170.0
2018-10-12 09:30:00,32.0,32.13,31.73,31.73,463629.0,31.4079,31.5355,31.1429,31.1429,463629.0
2018-10-12 09:35:00,31.73,31.92,31.73,31.73,230403.0,31.1429,31.3293,31.1429,31.1429,230403.0
2018-10-12 09:40:00,31.72,31.89,31.67,31.81,190415.0,31.133,31.2999,31.084,31.2214,190415.0
2018-10-12 09:45:00,31.82,31.99,31.59,31.61,265533.0,31.2312,31.398,31.0054,31.0251,265533.0
2018-10-12 09:50:00,31.61,31.71,31.51,31.69,175839.0,31.0251,31.1232,30.9269,31.1036,175839.0
2018-10-12 09:55:00,31.68,31.87,31.66,31.85,133388.0,31.0938,31.2803,31.0742,31.2606,133388.0
2018-10-12 10:00:00,31.85,31.85,31.61,31.63,160247.0,31.2606,31.2606,31.0251,31.0447,160247.0
2018-10-12 10:05:00,31.62,31.65,31.56,31.64,191924.0,31.0349,31.0643,30.976,31.0545,191924.0
2018-10-12 10:10:00,31.64,31.64,31.41,31.46,287293.0,31.0545,31.0545,30.8288,30.8779,287293.0
2018-10-12 10:15:00,31.46,31.49,31.34,31.36,201855.0,30.8779,30.9073,30.7601,30.7797,201855.0
2018-10-12 10:20:00,31.35,31.58,31.34,31.58,186429.0,30.7699,30.9956,30.7601,30.9956,186429.0
2018-10-12 10:25:00,31.58,31.59,31.39,31.39,148173.0,30.9956,31.0054,30.8092,30.8092,148173.0
2018-10-12 10:30:00,31.4,31.44,31.3,31.36,178128.0,30.819,30.8582,30.7208,30.7797,178128.0
2018-10-12 10:35:00,31.36,31.42,31.3,31.32,124460.0,30.7797,30.8386,30.7208,30.7404,124460.0
2018-10-12 10:40:00,31.33,31.37,31.25,31.28,123485.0,30.7503,30.7895,30.6717,30.7012,123485.0
2018-10-12 10:45:00,31.29,31.41,31.24,31.37,100505.0,30.711,30.8288,30.6619,30.7895,100505.0
2018-10-12 10:50:00,31.38,31.53,31.38,31.53,109612.0,30.7993,30.9466,30.7993,30.9466,109612.0
2018-10-12 10:55:00,31.53,31.64,31.51,31.57,116681.0,30.9466,31.0545,30.9269,30.9858,116681.0
2018-10-12 11:00:00,31.57,31.59,31.43,31.43,64109.0,30.9858,31.0054,30.8484,30.8484,64109.0
2018-10-12 11:05:00,31.43,31.53,31.41,31.51,71984.0,30.8484,30.9466,30.8288,30.9269,71984.0
2018-10-12 11:10:00,31.51,31.59,31.5,31.55,50429.0,30.9269,31.0054,30.9171,30.9662,50429.0
2018-10-12 11:15:00,31.55,31.56,31.38,31.4,59242.0,30.9662,30.976,30.7993,30.819,59242.0
2018-10-12 11:20:00,31.39,31.46,31.29,31.3,104190.0,30.8092,30.8779,30.711,30.7208,104190.0
2018-10-12 11:25:00,31.3,31.32,31.25,31.29,75875.0,30.7208,30.7404,30.6717,30.711,75875.0
2018-10-12 11:30:00,31.28,31.39,31.26,31.36,74330.0,30.7012,30.8092,30.6816,30.7797,74330.0
2018-10-12 11:35:00,31.35,31.35,31.18,31.2,78341.0,30.7699,30.7699,30.603,30.6227,78341.0
2018-10-12 11:40:00,31.2,31.23,31.07,31.11,102759.0,30.6227,30.6521,30.4951,30.5343,102759.0
2018-10-12 11:45:00,31.11,31.18,31.06,31.18,85458.0,30.5343,30.603,30.4853,30.603,85458.0
2018-10-12 11:50:00,31.18,31.21,31.08,31.1,101026.0,30.603,30.6325,30.5049,30.5245,101026.0
2018-10-12 11:55:00,31.11,31.19,31.1,31.18,58000.0,30.5343,30.6129,30.5245,30.603,58000.0
2018-10-12 12:00:00,31.18,31.19,31.09,31.14,68392.0,30.603,30.6129,30.5147,30.5638,68392.0
2018-10-12 12:05:00,31.13,31.23,31.12,31.22,99811.0,30.554,30.6521,30.5441,30.6423,99811.0
2018-10-12 12:10:00,31.23,31.31,31.16,31.29,48185.0,30.6521,30.7306,30.5834,30.711,48185.0
2018-10-12 12:15:00,31.29,31.31,31.21,31.25,50335.0,30.711,30.7306,30.6325,30.6717,50335.0
2018-10-12 12:20:00,31.25,31.37,31.2,31.33,104519.0,30.6717,30.7895,30.6227,30.7503,104519.0
2018-10-12 12:25:00,31.33,31.34,31.19,31.25,106274.0,30.7503,30.7601,30.6129,30.6717,106274.0
2018-10-12 12:30:00,31.24,31.27,31.17,31.17,58484.0,30.6619,30.6914,30.5932,30.5932,58484.0
2018-10-12 12:35:00,31.16,31.17,30.92,30.92,200981.0,30.5834,30.5932,30.3478,30.3478,200981.0
2018-10-12 12:40:00,30.92,30.97,30.81,30.82,179408.0,30.3478,30.3969,30.2399,30.2497,179408.0
2018-10-12 12:45:00,30.82,30.92,30.81,30.86,80552.0,30.2497,30.3478,30.2399,30.289,80552.0
2018-10-12 12:50:00,30.84,30.95,30.84,30.94,113710.0,30.2693,30.3773,30.2693,30.3675,113710.0
2018-10-12 12:55:00,30.94,31.06,30.91,31.01,196768.0,30.3675,30.4853,30.338,30.4362,196768.0
2018-10-12 13:00:00,31.0,31.14,30.94,31.12,169844.0,30.4264,30.5638,30.3675,30.5441,169844.0
2018-10-12 13:05:00,31.12,31.19,31.08,31.14,105156.0,30.5441,30.6129,30.5049,30.5638,105156.0
2018-10-12 13:10:00,31.15,31.22,31.09,31.15,132808.0,30.5736,30.6423,30.5147,30.5736,132808.0
2018-10-12 13:15:00,31.15,31.19,31.04,31.06,136989.0,30.5736,30.6129,30.4656,30.4853,136989.0
2018-10-12 13:20:00,31.06,31.24,31.06,31.22,132536.0,30.4853,30.6619,30.4853,30.6423,132536.0
2018-10-12 13:25:00,31.21,31.22,31.11,31.13,70140.0,30.6325,30.6423,30.5343,30.554,70140.0
2018-10-12 13:30:00,31.13,31.22,31.1,31.19,66769.0,30.554,30.6423,30.5245,30.6129,66769.0
2018-10-12 13:35:00,31.19,31.19,31.08,31.16,112482.0,30.6129,30.6129,30.5049,30.5834,112482.0
2018-10-12 13:40:00,31.17,31.2,31.03,31.15,140678.0,30.5932,30.6227,30.4558,30.5736,140678.0
2018-10-12 13:45:00,31.14,31.24,31.12,31.16,82879.0,30.5638,30.6619,30.5441,30.5834,82879.0
2018-10-12 13:50:00,31.16,31.19,31.05,31.11,63971.0,30.5834,30.6129,30.4754,30.5343,63971.0
2018-10-12 13:55:00,31.1,31.11,30.98,30.99,119443.0,30.5245,30.5343,30.4067,30.4166,119443.0
2018-10-12 14:00:00,30.99,31.05,30.9,30.93,90551.0,30.4166,30.4754,30.3282,30.3577,90551.0
2018-10-12 14:05:00,30.93,31.0,30.9,30.95,59036.0,30.3577,30.4264,30.3282,30.3773,59036.0
2018-10-12 14:10:00,30.95,30.95,30.84,30.85,99608.0,30.3773,30.3773,30.2693,30.2791,99608.0
2018-10-12 14:15:00,30.85,31.0,30.84,30.96,84610.0,30.2791,30.4264,30.2693,30.3871,84610.0
2018-10-12 14:20:00,30.95,30.99,30.85,30.89,100753.0,30.3773,30.4166,30.2791,30.3184,100753.0
2018-10-12 14:25:00,30.89,31.06,30.87,31.04,124176.0,30.3184,30.4853,30.2988,30.4656,124176.0
2018-10-12 14:30:00,31.05,31.07,30.88,30.91,65695.0,30.4754,30.4951,30.3086,30.338,65695.0
2018-10-12 14:35:00,30.91,31.02,30.89,30.99,80861.0,30.338,30.446,30.3184,30.4166,80861.0
2018-10-12 14:40:00,30.98,31.01,30.87,30.91,99577.0,30.4067,30.4362,30.2988,30.338,99577.0
2018-10-12 14:45:00,30.9,30.96,30.86,30.89,86747.0,30.3282,30.3871,30.289,30.3184,86747.0
2018-10-12 14:50:00,30.9,31.03,30.89,31.02,58371.0,30.3282,30.4558,30.3184,30.446,58371.0
2018-10-12 14:55:00,31.02,31.07,30.96,30.99,76024.0,30.446,30.4951,30.3871,30.4166,76024.0
2018-10-12 15:00:00,30.99,31.01,30.91,30.96,75143.0,30.4166,30.4362,30.338,30.3871,75143.0
2018-10-12 15:05:00,30.97,31.07,30.95,31.04,77679.0,30.3969,30.4951,30.3773,30.4656,77679.0
2018-10-12 15:10:00,31.05,31.11,31.03,31.06,97379.0,30.4754,30.5343,30.4558,30.4853,97379.0
2018-10-12 15:15:00,31.05,31.08,31.0,31.03,100430.0,30.4754,30.5049,30.4264,30.4558,100430.0
2018-10-12 15:20:00,31.04,31.1,31.04,31.1,87197.0,30.4656,30.5245,30.4656,30.5245,87197.0
2018-10-12 15:25:00,31.1,31.21,31.09,31.18,213787.0,30.5245,30.6325,30.5147,30.603,213787.0
2018-10-12 15:30:00,31.17,31.21,31.1,31.19,99401.0,30.5932,30.6325,30.5245,30.6129,99401.0
2018-10-12 15:35:00,31.18,31.19,31.08,31.1,125998.0,30.603,30.6129,30.5049,30.5245,125998.0
2018-10-12 15:40:00,31.1,31.16,31.08,31.14,190123.0,30.5245,30.5834,30.5049,30.5638,190123.0
2018-10-12 15:45:00,31.14,31.18,31.05,31.05,347094.0,30.5638,30.603,30.4754,30.4754,347094.0
2018-10-12 15:50:00,31.06,31.1,30.97,31.01,525327.0,30.4853,30.5245,30.3969,30.4362,525327.0
2018-10-12 15:55:00,31.0,31.06,30.9,30.91,1120902.0,30.4264,30.4853,30.3282,30.338,1120902.0
2018-10-15 09:30:00,31.0,31.35,30.82,31.27,469927.0,30.4264,30.7699,30.2497,30.6914,469927.0
2018-10-15 09:35:00,31.27,31.67,31.23,31.62,337764.0,30.6914,31.084,30.6521,31.0349,337764.0
2018-10-15 09:40:00,31.63,31.78,31.57,31.72,225613.0,31.0447,31.1919,30.9858,31.133,225613.0
2018-10-15 09:45:00,31.73,31.81,31.45,31.7,278078.0,31.1429,31.2214,30.868,31.1134,278078.0
2018-10-15 09:50:00,31.7,31.74,31.59,31.66,194154.0,31.1134,31.1527,31.0054,31.0742,194154.0
2018-10-15 09:55:00,31.64,31.68,31.48,31.54,231065.0,31.0545,31.0938,30.8975,30.9564,231065.0
2018-10-15 10:00:00,31.55,31.6,31.31,31.37,170153.0,30.9662,31.0153,30.7306,30.7895,170153.0
2018-10-15 10:05:00,31.36,31.39,31.22,31.23,119164.0,30.7797,30.8092,30.6423,30.6521,119164.0
2018-10-15 10:10:00,31.23,31.36,31.2,31.33,133717.0,30.6521,30.7797,30.6227,30.7503,133717.0
2018-10-15 10:15:00,31.33,31.46,31.32,31.38,123223.0,30.7503,30.8779,30.7404,30.7993,123223.0
2018-10-15 10:20:00,31.38,31.58,31.37,31.54,102030.0,30.7993,30.9956,30.7895,30.9564,102030.0
2018-10-15 10:25:00,31.53,31.57,31.4,31.4,86631.0,30.9466,30.9858,30.819,30.819,86631.0
2018-10-15 10:30:00,31.41,31.62,31.39,31.59,146927.0,30.8288,31.0349,30.8092,31.0054,146927.0
2018-10-15 10:35:00,31.59,31.91,31.58,31.91,277352.0,31.0054,31.3195,30.9956,31.3195,277352.0
2018-10-15 10:40:00,31.91,32.18,31.72,31.8,438799.0,31.3195,31.5845,31.133,31.2116,438799.0
2018-10-15 10:45:00,31.79,31.97,31.79,31.88,198558.0,31.2017,31.3784,31.2017,31.2901,198558.0
2018-10-15 10:50:00,31.87,31.91,31.82,31.9,133360.0,31.2803,31.3195,31.2312,31.3097,133360.0
2018-10-15 10:55:00,31.9,31.96,31.86,31.86,102861.0,31.3097,31.3686,31.2705,31.2705,102861.0
2018-10-15 11:00:00,31.87,31.9,31.77,31.78,81981.0,31.2803,31.3097,31.1821,31.1919,81981.0
2018-10-15 11:05:00,31.78,31.82,31.7,31.73,81911.0,31.1919,31.2312,31.1134,31.1429,81911.0
2018-10-15 11:10:00,31.72,31.81,31.67,31.77,64075.0,31.133,31.2214,31.084,31.1821,64075.0
2018-10-15 11:15:00,31.78,31.95,31.74,31.94,76787.0,31.1919,31.3588,31.1527,31.349,76787.0
2018-10-15 11:20:00,31.95,31.96,31.87,31.91,52290.0,31.3588,31.3686,31.2803,31.3195,52290.0
2018-10-15 11:25:00,31.9,32.02,31.87,31.99,79430.0,31.3097,31.4275,31.2803,31.398,79430.0
2018-10-15 11:30:00,31.99,32.06,31.97,32.03,99816.0,31.398,31.4668,31.3784,31.4373,99816.0
2018-10-15 11:35:00,32.05,32.08,32.01,32.04,77907.0,31.4569,31.4864,31.4177,31.4471,77907.0
2018-10-15 11:40:00,32.05,32.07,31.98,32.07,58521.0,31.4569,31.4766,31.3882,31.4766,58521.0
2018-10-15 11:45:00,32.06,32.13,32.05,32.1,86276.0,31.4668,31.5355,31.4569,31.506,86276.0
2018-10-15 11:50:00,32.1,32.13,32.01,32.01,71967.0,31.506,31.5355,31.4177,31.4177,71967.0
2018-10-15 11:55:00,32.01,32.05,31.89,31.9,115561.0,31.4177,31.4569,31.2999,31.3097,115561.0
2018-10-15 12:00:00,31.9,31.91,31.77,31.82,115015.0,31.3097,31.3195,31.1821,31.2312,115015.0
2018-10-15 12:05:00,31.83,31.89,31.8,31.81,78471.0,31.241,31.2999,31.2116,31.2214,78471.0
2018-10-15 12:10:00,31.81,31.86,31.72,31.77,81082.0,31.2214,31.2705,31.133,31.1821,81082.0
2018-10-15 12:15:00,31.77,31.86,31.71,31.83,82439.0,31.1821,31.2705,31.1232,31.241,82439.0
2018-10-15 12:20:00,31.83,31.87,31.8,31.84,42631.0,31.241,31.2803,31.2116,31.2508,42631.0
2018-10-15 12:25:00,31.85,31.85,31.68,31.71,87944.0,31.2606,31.2606,31.0938,31.1232,87944.0
2018-10-15 12:30:00,31.71,31.81,31.66,31.78,64858.0,31.1232,31.2214,31.0742,31.1919,64858.0
2018-10-15 12:35:00,31.8,31.93,31.79,31.91,46584.0,31.2116,31.3392,31.2017,31.3195,46584.0
2018-10-15 12:40:00,31.9,31.94,31.88,31.94,45371.0,31.3097,31.349,31.2901,31.349,45371.0
2018-10-15 12:45:00,31.95,31.97,31.84,31.88,71148.0,31.3588,31.3784,31.2508,31.2901,71148.0
2018-10-15 12:50:00,31.87,31.89,31.79,31.81,66314.0,31.2803,31.2999,31.2017,31.2214,66314.0
2018-10-15 12:55:00,31.81,31.83,31.76,31.82,35220.0,31.2214,31.241,31.1723,31.2312,35220.0
2018-10-15 13:00:00,31.82,31.88,31.81,31.87,27909.0,31.2312,31.2901,31.2214,31.2803,27909.0
2018-10-15 13:05:00,31.87,31.91,31.85,31.86,31509.0,31.2803,31.3195,31.2606,31.2705,31509.0
2018-10-15 13:10:00,31.86,31.89,31.84,31.84,30966.0,31.2705,31.2999,31.2508,31.2508,30966.0
2018-10-15 13:15:00,31.84,31.91,31.82,31.91,36736.0,31.2508,31.3195,31.2312,31.3195,36736.0
2018-10-15 13:20:00,31.9,31.92,31.81,31.81,35540.0,31.3097,31.3293,31.2214,31.2214,35540.0
2018-10-15 13:25:00,31.81,31.85,31.79,31.85,37792.0,31.2214,31.2606,31.2017,31.2606,37792.0
2018-10-15 13:30:00,31.86,31.94,31.84,31.93,43066.0,31.2705,31.349,31.2508,31.3392,43066.0
2018-10-15 13:35:00,31.9,31.91,31.86,31.87,32294.0,31.3097,31.3195,31.2705,31.2803,32294.0
2018-10-15 13:40:00,31.87,31.98,31.87,31.96,51416.0,31.2803,31.3882,31.2803,31.3686,51416.0
2018-10-15 13:45:00,31.97,32.06,31.96,32.05,73786.0,31.3784,31.4668,31.3686,31.4569,73786.0
2018-10-15 13:50:00,32.05,32.1,32.0,32.05,215545.0,31.4569,31.506,31.4079,31.4569,215545.0
2018-10-15 13:55:00,32.05,32.09,32.02,32.06,67318.0,31.4569,31.4962,31.4275,31.4668,67318.0
2018-10-15 14:00:00,32.07,32.08,31.94,31.97,80013.0,31.4766,31.4864,31.349,31.3784,80013.0
2018-10-15 14:05:00,31.97,32.03,31.97,32.02,44533.0,31.3784,31.4373,31.3784,31.4275,44533.0
2018-10-15 14:10:00,32.02,32.03,31.98,32.0,53958.0,31.4275,31.4373,31.3882,31.4079,53958.0
2018-10-15 14:15:00,32.01,32.03,31.98,32.02,45566.0,31.4177,31.4373,31.3882,31.4275,45566.0
2018-10-15 14:20:00,32.02,32.03,31.99,32.0,46466.0,31.4275,31.4373,31.398,31.4079,46466.0
2018-10-15 14:25:00,32.0,32.01,31.92,31.94,52600.0,31.4079,31.4177,31.3293,31.349,52600.0
2018-10-15 14:30:00,31.93,32.01,31.9,31.99,50170.0,31.3392,31.4177,31.3097,31.398,50170.0
2018-10-15 14:35:00,31.99,32.04,31.97,32.04,61906.0,31.398,31.4471,31.3784,31.4471,61906.0
2018-10-15 14:40:00,32.04,32.15,32.04,32.13,190012.0,31.4471,31.5551,31.4471,31.5355,190012.0
2018-10-15 14:45:00,32.13,32.15,32.05,32.13,76902.0,31.5355,31.5551,31.4569,31.5355,76902.0
2018-10-15 14:50:00,32.13,32.17,32.1,32.14,102134.0,31.5355,31.5747,31.506,31.5453,102134.0
2018-10-15 14:55:00,32.14,32.18,32.11,32.18,71008.0,31.5453,31.5845,31.5158,31.5845,71008.0
2018-10-15 15:00:00,32.18,32.2,32.15,32.2,78577.0,31.5845,31.6042,31.5551,31.6042,78577.0
2018-10-15 15:05:00,32.2,32.24,32.17,32.19,128413.0,31.6042,31.6434,31.5747,31.5943,128413.0
2018-10-15 15:10:00,32.18,32.19,32.07,32.09,138247.0,31.5845,31.5943,31.4766,31.4962,138247.0
2018-10-15 15:15:00,32.08,32.14,32.05,32.07,67752.0,31.4864,31.5453,31.4569,31.4766,67752.0
2018-10-15 15:20:00,32.06,32.1,32.04,32.08,47817.0,31.4668,31.506,31.4471,31.4864,47817.0
2018-10-15 15:25:00,32.08,32.17,32.06,32.07,93761.0,31.4864,31.5747,31.4668,31.4766,93761.0
2018-10-15 15:30:00,32.07,32.08,31.97,32.0,105318.0,31.4766,31.4864,31.3784,31.4079,105318.0
2018-10-15 15:35:00,32.0,32.02,31.95,32.01,95305.0,31.4079,31.4275,31.3588,31.4177,95305.0
2018-10-15 15:40:00,32.01,32.04,31.96,31.98,99273.0,31.4177,31.4471,31.3686,31.3882,99273.0
2018-10-15 15:45:00,31.98,31.99,31.92,31.96,145135.0,31.3882,31.398,31.3293,31.3686,145135.0
2018-10-15 15:50:00,31.95,31.96,31.83,31.86,211681.0,31.3588,31.3686,31.241,31.2705,211681.0
2018-10-15 15:55:00,31.86,31.89,31.77,31.77,464872.0,31.2705,31.2999,31.1821,31.1821,464872.0
2018-10-16 09:30:00,32.06,32.28,32.01,32.24,386939.0,31.4668,31.6827,31.4177,31.6434,386939.0
2018-10-16 09:35:00,32.24,32.25,32.02,32.06,186832.0,31.6434,31.6532,31.4275,31.4668,186832.0
2018-10-16 09:40:00,32.06,32.17,31.98,32.04,219932.0,31.4668,31.5747,31.3882,31.4471,219932.0
2018-10-16 09:45:00,32.06,32.13,32.02,32.08,110626.0,31.4668,31.5355,31.4275,31.4864,110626.0
2018-10-16 09:50:00,32.09,32.13,32.05,32.09,151033.0,31.4962,31.5355,31.4569,31.4962,151033.0
2018-10-16 09:55:00,32.09,32.23,32.06,32.21,103188.0,31.4962,31.6336,31.4668,31.614,103188.0
2018-10-16 10:00:00,32.21,32.33,32.16,32.29,105071.0,31.614,31.7318,31.5649,31.6925,105071.0
2018-10-16 10:05:00,32.3,32.3,32.25,32.27,89181.0,31.7023,31.7023,31.6532,31.6729,89181.0
2018-10-16 10:10:00,32.27,32.41,32.26,32.29,98386.0,31.6729,31.8103,31.6631,31.6925,98386.0
2018-10-16 10:15:00,32.27,32.41,32.25,32.4,89900.0,31.6729,31.8103,31.6532,31.8005,89900.0
2018-10-16 10:20:00,32.39,32.59,32.39,32.57,195181.0,31.7906,31.9869,31.7906,31.9673,195181.0
2018-10-16 10:25:00,32.57,32.61,32.43,32.45,118824.0,31.9673,32.0066,31.8299,31.8495,118824.0
2018-10-16 10:30:00,32.44,32.53,32.4,32.43,77390.0,31.8397,31.9281,31.8005,31.8299,77390.0
2018-10-16 10:35:00,32.44,32.6,32.43,32.56,114605.0,31.8397,31.9968,31.8299,31.9575,114605.0
2018-10-16 10:40:00,32.58,32.64,32.55,32.56,132703.0,31.9771,32.036,31.9477,31.9575,132703.0
2018-10-16 10:45:00,32.57,32.68,32.55,32.68,141346.0,31.9673,32.0753,31.9477,32.0753,141346.0
2018-10-16 10:50:00,32.68,32.76,32.64,32.72,125925.0,32.0753,32.1538,32.036,32.1145,125925.0
2018-10-16 10:55:00,32.72,32.74,32.64,32.66,101055.0,32.1145,32.1342,32.036,32.0557,101055.0
2018-10-16 11:00:00,32.66,32.67,32.45,32.47,145909.0,32.0557,32.0655,31.8495,31.8692,145909.0
2018-10-16 11:05:00,32.48,32.52,32.38,32.43,111917.0,31.879,31.9182,31.7808,31.8299,111917.0
2018-10-16 11:10:00,32.43,32.64,32.42,32.62,114352.0,31.8299,32.036,31.8201,32.0164,114352.0
2018-10-16 11:15:00,32.62,32.73,32.62,32.65,152982.0,32.0164,32.1244,32.0164,32.0458,152982.0
2018-10-16 11:20:00,32.65,32.77,32.64,32.75,127739.0,32.0458,32.1636,32.036,32.144,127739.0
2018-10-16 11:25:00,32.75,32.82,32.7,32.82,120364.0,32.144,32.2127,32.0949,32.2127,120364.0
2018-10-16 11:30:00,32.82,32.85,32.71,32.84,137574.0,32.2127,32.2421,32.1047,32.2323,137574.0
2018-10-16 11:35:00,32.85,32.95,32.83,32.91,141701.0,32.2421,32.3403,32.2225,32.301,141701.0
2018-10-16 11:40:00,32.91,32.98,32.9,32.97,158429.0,32.301,32.3697,32.2912,32.3599,158429.0
2018-10-16 11:45:00,32.97,33.06,32.95,33.01,201188.0,32.3599,32.4482,32.3403,32.3992,201188.0
2018-10-16 11:50:00,33.01,33.22,33.01,33.13,164327.0,32.3992,32.6053,32.3992,32.517,164327.0
2018-10-16 11:55:00,33.14,33.17,33.0,33.03,156910.0,32.5268,32.5562,32.3894,32.4188,156910.0
2018-10-16 12:00:00,33.04,33.08,32.99,33.02,151483.0,32.4286,32.4679,32.3795,32.409,151483.0
2018-10-16 12:05:00,33.02,33.09,33.0,33.09,75347.0,32.409,32.4777,32.3894,32.4777,75347.0
2018-10-16 12:10:00,33.09,33.1,33.05,33.08,104739.0,32.4777,32.4875,32.4384,32.4679,104739.0
2018-10-16 12:15:00,33.09,33.09,33.03,33.04,52415.0,32.4777,32.4777,32.4188,32.4286,52415.0
2018-10-16 12:20:00,33.03,33.03,32.95,33.0,104080.0,32.4188,32.4188,32.3403,32.3894,104080.0
2018-10-16 12:25:00,32.99,33.08,32.97,33.03,118738.0,32.3795,32.4679,32.3599,32.4188,118738.0
2018-10-16 12:30:00,33.02,33.12,33.0,33.09,74573.0,32.409,32.5071,32.3894,32.4777,74573.0
2018-10-16 12:35:00,33.07,33.13,33.04,33.1,78720.0,32.4581,32.517,32.4286,32.4875,78720.0
2018-10-16 12:40:00,33.1,33.18,33.1,33.11,62662.0,32.4875,32.566,32.4875,32.4973,62662.0
2018-10-16 12:45:00,33.11,33.18,33.1,33.17,204772.0,32.4973,32.566,32.4875,32.5562,204772.0
2018-10-16 12:50:00,33.17,33.24,33.16,33.2,90385.0,32.5562,32.6249,32.5464,32.5857,90385.0
2018-10-16 12:55:00,33.2,33.24,33.2,33.22,52982.0,32.5857,32.6249,32.5857,32.6053,52982.0
2018-10-16 13:00:00,33.22,33.23,33.17,33.17,50984.0,32.6053,32.6151,32.5562,32.5562,50984.0
2018-10-16 13:05:00,33.16,33.23,33.14,33.22,111725.0,32.5464,32.6151,32.5268,32.6053,111725.0
2018-10-16 13:10:00,33.22,33.25,33.19,33.23,55797.0,32.6053,32.6347,32.5758,32.6151,55797.0
2018-10-16 13:15:00,33.23,33.3,33.21,33.28,58034.0,32.6151,32.6838,32.5955,32.6642,58034.0
2018-10-16 13:20:00,33.29,33.29,33.24,33.27,41662.0,32.674,32.674,32.6249,32.6544,41662.0
2018-10-16 13:25:00,33.28,33.29,33.24,33.29,82057.0,32.6642,32.674,32.6249,32.674,82057.0
2018-10-16 13:30:00,33.29,33.32,33.25,33.31,122660.0,32.674,32.7034,32.6347,32.6936,122660.0
2018-10-16 13:35:00,33.3,33.31,33.24,33.31,78473.0,32.6838,32.6936,32.6249,32.6936,78473.0
2018-10-16 13:40:00,33.32,33.33,33.25,33.29,51881.0,32.7034,32.7133,32.6347,32.674,51881.0
2018-10-16 13:45:00,33.29,33.32,33.26,33.27,80028.0,32.674,32.7034,32.6445,32.6544,80028.0
2018-10-16 13:50:00,33.27,33.29,33.21,33.23,73873.0,32.6544,32.674,32.5955,32.6151,73873.0
2018-10-16 13:55:00,33.25,33.26,33.2,33.23,50634.0,32.6347,32.6445,32.5857,32.6151,50634.0
2018-10-16 14:00:00,33.23,33.23,33.17,33.2,46037.0,32.6151,32.6151,32.5562,32.5857,46037.0
2018-10-16 14:05:00,33.19,33.26,33.19,33.25,57513.0,32.5758,32.6445,32.5758,32.6347,57513.0
2018-10-16 14:10:00,33.24,33.28,33.23,33.26,49137.0,32.6249,32.6642,32.6151,32.6445,49137.0
2018-10-16 14:15:00,33.25,33.3,33.24,33.3,74134.0,32.6347,32.6838,32.6249,32.6838,74134.0
2018-10-16 14:20:00,33.3,33.31,33.24,33.25,151105.0,32.6838,32.6936,32.6249,32.6347,151105.0
2018-10-16 14:25:00,33.25,33.28,33.24,33.27,35960.0,32.6347,32.6642,32.6249,32.6544,35960.0
2018-10-16 14:30:00,33.27,33.29,33.22,33.23,68238.0,32.6544,32.674,32.6053,32.6151,68238.0
2018-10-16 14:35:00,33.23,33.32,33.23,33.29,65722.0,32.6151,32.7034,32.6151,32.674,65722.0
2018-10-16 14:40:00,33.29,33.31,33.28,33.31,35878.0,32.674,32.6936,32.6642,32.6936,35878.0
2018-10-16 14:45:00,33.3,33.31,33.26,33.29,76760.0,32.6838,32.6936,32.6445,32.674,76760.0
2018-10-16 14:50:00,33.29,33.33,33.26,33.31,87512.0,32.674,32.7133,32.6445,32.6936,87512.0
2018-10-16 14:55:00,33.31,33.43,33.28,33.43,130405.0,32.6936,32.8114,32.6642,32.8114,130405.0
2018-10-16 15:00:00,33.44,33.44,33.34,33.38,179004.0,32.8212,32.8212,32.7231,32.7623,179004.0
2018-10-16 15:05:00,33.37,33.41,33.36,33.41,148376.0,32.7525,32.7918,32.7427,32.7918,148376.0
2018-10-16 15:10:00,33.4,33.42,33.27,33.35,129824.0,32.782,32.8016,32.6544,32.7329,129824.0
2018-10-16 15:15:00,33.36,33.39,33.35,33.37,90406.0,32.7427,32.7721,32.7329,32.7525,90406.0
2018-10-16 15:20:00,33.37,33.37,33.28,33.3,83053.0,32.7525,32.7525,32.6642,32.6838,83053.0
2018-10-16 15:25:00,33.3,33.3,33.16,33.2,90991.0,32.6838,32.6838,32.5464,32.5857,90991.0
2018-10-16 15:30:00,33.21,33.28,33.2,33.25,139946.0,32.5955,32.6642,32.5857,32.6347,139946.0
2018-10-16 15:35:00,33.25,33.27,33.18,33.23,95686.0,32.6347,32.6544,32.566,32.6151,95686.0
2018-10-16 15:40:00,33.23,33.29,33.22,33.28,131659.0,32.6151,32.674,32.6053,32.6642,131659.0
2018-10-16 15:45:00,33.29,33.37,33.28,33.36,227241.0,32.674,32.7525,32.6642,32.7427,227241.0
2018-10-16 15:50:00,33.36,33.38,33.31,33.35,352089.0,32.7427,32.7623,32.6936,32.7329,352089.0
2018-10-16 15:55:00,33.34,33.37,33.27,33.28,631508.0,32.7231,32.7525,32.6544,32.6642,631508.0
2018-10-17 09:30:00,34.45,35.4,34.44,34.75,1357791.0,33.8125,34.7449,33.8027,34.107,1357791.0
2018-10-17 09:35:00,34.77,34.94,34.4,34.52,711036.0,34.1266,34.2935,33.7635,33.8812,711036.0
2018-10-17 09:40:00,34.52,34.72,34.19,34.7,490783.0,33.8812,34.0775,33.5573,34.0579,490783.0
2018-10-17 09:45:00,34.7,34.77,34.26,34.31,330716.0,34.0579,34.1266,33.626,33.6751,330716.0
2018-10-17 09:50:00,34.33,34.45,34.25,34.29,224154.0,33.6947,33.8125,33.6162,33.6555,224154.0
2018-10-17 09:55:00,34.29,34.3,34.05,34.06,335952.0,33.6555,33.6653,33.4199,33.4297,335952.0
2018-10-17 10:00:00,34.07,34.14,33.95,34.05,227035.0,33.4396,33.5083,33.3218,33.4199,227035.0
2018-10-17 10:05:00,34.05,34.19,33.99,34.19,197867.0,33.4199,33.5573,33.361,33.5573,197867.0
2018-10-17 10:10:00,34.19,34.28,34.05,34.05,178490.0,33.5573,33.6457,33.4199,33.4199,178490.0
2018-10-17 10:15:00,34.06,34.11,34.0,34.02,129117.0,33.4297,33.4788,33.3709,33.3905,129117.0
2018-10-17 10:20:00,34.01,34.04,33.9,33.92,141660.0,33.3807,33.4101,33.2727,33.2923,141660.0
2018-10-17 10:25:00,33.92,33.98,33.9,33.97,110610.0,33.2923,33.3512,33.2727,33.3414,110610.0
2018-10-17 10:30:00,33.96,34.32,33.95,34.0,238392.0,33.3316,33.6849,33.3218,33.3709,238392.0
2018-10-17 10:35:00,34.01,34.04,33.92,33.93,165158.0,33.3807,33.4101,33.2923,33.3021,165158.0
2018-10-17 10:40:00,33.92,33.93,33.82,33.93,125227.0,33.2923,33.3021,33.1942,33.3021,125227.0
2018-10-17 10:45:00,33.92,33.95,33.81,33.89,153177.0,33.2923,33.3218,33.1844,33.2629,153177.0
2018-10-17 10:50:00,33.88,33.96,33.87,33.95,110870.0,33.2531,33.3316,33.2433,33.3218,110870.0
2018-10-17 10:55:00,33.95,34.09,33.91,33.96,169666.0,33.3218,33.4592,33.2825,33.3316,169666.0
2018-10-17 11:00:00,33.96,33.97,33.82,33.85,115888.0,33.3316,33.3414,33.1942,33.2236,115888.0
2018-10-17 11:05:00,33.85,33.93,33.81,33.91,120933.0,33.2236,33.3021,33.1844,33.2825,120933.0
2018-10-17 11:10:00,33.9,33.97,33.68,33.72,139910.0,33.2727,33.3414,33.0568,33.096,139910.0
2018-10-17 11:15:00,33.73,33.85,33.67,33.81,126196.0,33.1059,33.2236,33.047,33.1844,126196.0
2018-10-17 11:20:00,33.81,33.87,33.7,33.81,141781.0,33.1844,33.2433,33.0764,33.1844,141781.0
2018-10-17 11:25:00,33.81,33.82,33.75,33.79,106115.0,33.1844,33.1942,33.1255,33.1647,106115.0
2018-10-17 11:30:00,33.79,33.81,33.69,33.72,260592.0,33.1647,33.1844,33.0666,33.096,260592.0
2018-10-17 11:35:00,33.72,33.85,33.71,33.78,145578.0,33.096,33.2236,33.0862,33.1549,145578.0
2018-10-17 11:40:00,33.79,33.99,33.77,33.96,121262.0,33.1647,33.361,33.1451,33.3316,121262.0
2018-10-17 11:45:00,33.96,34.04,33.95,34.02,122361.0,33.3316,33.4101,33.3218,33.3905,122361.0
2018-10-17 11:50:00,34.02,34.09,34.0,34.01,127566.0,33.3905,33.4592,33.3709,33.3807,127566.0
2018-10-17 11:55:00,34.01,34.06,33.91,34.06,106104.0,33.3807,33.4297,33.2825,33.4297,106104.0
2018-10-17 12:00:00,34.06,34.15,34.02,34.11,119285.0,33.4297,33.5181,33.3905,33.4788,119285.0
2018-10-17 12:05:00,34.1,34.21,34.08,34.19,116517.0,33.469,33.577,33.4494,33.5573,116517.0
2018-10-17 12:10:00,34.19,34.2,34.13,34.2,114160.0,33.5573,33.5672,33.4984,33.5672,114160.0
2018-10-17 12:15:00,34.19,34.28,34.19,34.22,136010.0,33.5573,33.6457,33.5573,33.5868,136010.0
2018-10-17 12:20:00,34.22,34.37,34.22,34.35,142840.0,33.5868,33.734,33.5868,33.7144,142840.0
2018-10-17 12:25:00,34.36,34.46,34.35,34.35,208526.0,33.7242,33.8223,33.7144,33.7144,208526.0
2018-10-17 12:30:00,34.34,34.35,34.14,34.22,112453.0,33.7046,33.7144,33.5083,33.5868,112453.0
2018-10-17 12:35:00,34.22,34.29,34.17,34.27,150515.0,33.5868,33.6555,33.5377,33.6359,150515.0
2018-10-17 12:40:00,34.27,34.36,34.25,34.25,150429.0,33.6359,33.7242,33.6162,33.6162,150429.0
2018-10-17 12:45:00,34.26,34.26,34.07,34.07,137063.0,33.626,33.626,33.4396,33.4396,137063.0
2018-10-17 12:50:00,34.07,34.17,34.05,34.14,98282.0,33.4396,33.5377,33.4199,33.5083,98282.0
2018-10-17 12:55:00,34.15,34.24,34.14,34.21,90903.0,33.5181,33.6064,33.5083,33.577,90903.0
2018-10-17 13:00:00,34.22,34.28,34.16,34.27,101328.0,33.5868,33.6457,33.5279,33.6359,101328.0
2018-10-17 13:05:00,34.26,34.35,34.26,34.31,171612.0,33.626,33.7144,33.626,33.6751,171612.0
2018-10-17 13:10:00,34.31,34.37,34.27,34.29,111809.0,33.6751,33.734,33.6359,33.6555,111809.0
2018-10-17 13:15:00,34.3,34.33,34.28,34.3,92198.0,33.6653,33.6947,33.6457,33.6653,92198.0
2018-10-17 13:20:00,34.3,34.38,34.29,34.36,84485.0,33.6653,33.7438,33.6555,33.7242,84485.0
2018-10-17 13:25:00,34.35,34.35,34.23,34.24,74620.0,33.7144,33.7144,33.5966,33.6064,74620.0
2018-10-17 13:30:00,34.25,34.31,34.2,34.29,37385.0,33.6162,33.6751,33.5672,33.6555,37385.0
2018-10-17 13:35:00,34.29,34.38,34.26,34.33,44944.0,33.6555,33.7438,33.626,33.6947,44944.0
2018-10-17 13:40:00,34.32,34.36,34.3,34.34,43651.0,33.6849,33.7242,33.6653,33.7046,43651.0
2018-10-17 13:45:00,34.33,34.35,34.22,34.25,45873.0,33.6947,33.7144,33.5868,33.6162,45873.0
2018-10-17 13:50:00,34.25,34.28,34.22,34.25,44470.0,33.6162,33.6457,33.5868,33.6162,44470.0
2018-10-17 13:55:00,34.26,34.27,34.2,34.23,32117.0,33.626,33.6359,33.5672,33.5966,32117.0
2018-10-17 14:00:00,34.23,34.23,34.04,34.07,83562.0,33.5966,33.5966,33.4101,33.4396,83562.0
2018-10-17 14:05:00,34.08,34.17,34.07,34.08,89549.0,33.4494,33.5377,33.4396,33.4494,89549.0
2018-10-17 14:10:00,34.08,34.08,33.98,33.98,108039.0,33.4494,33.4494,33.3512,33.3512,108039.0
2018-10-17 14:15:00,33.98,33.99,33.9,33.95,125323.0,33.3512,33.361,33.2727,33.3218,125323.0
2018-10-17 14:20:00,33.95,33.95,33.81,33.89,149260.0,33.3218,33.3218,33.1844,33.2629,149260.0
2018-10-17 14:25:00,33.89,33.96,33.85,33.87,76717.0,33.2629,33.3316,33.2236,33.2433,76717.0
2018-10-17 14:30:00,33.87,33.95,33.85,33.87,82393.0,33.2433,33.3218,33.2236,33.2433,82393.0
2018-10-17 14:35:00,33.88,33.88,33.81,33.83,65000.0,33.2531,33.2531,33.1844,33.204,65000.0
2018-10-17 14:40:00,33.82,33.95,33.82,33.94,119487.0,33.1942,33.3218,33.1942,33.312,119487.0
2018-10-17 14:45:00,33.94,33.95,33.86,33.89,54585.0,33.312,33.3218,33.2334,33.2629,54585.0
2018-10-17 14:50:00,33.89,33.98,33.87,33.95,95154.0,33.2629,33.3512,33.2433,33.3218,95154.0
2018-10-17 14:55:00,33.95,33.98,33.87,33.89,68821.0,33.3218,33.3512,33.2433,33.2629,68821.0
2018-10-17 15:00:00,33.88,33.88,33.83,33.83,59276.0,33.2531,33.2531,33.204,33.204,59276.0
2018-10-17 15:05:00,33.84,33.92,33.84,33.91,64795.0,33.2138,33.2923,33.2138,33.2825,64795.0
2018-10-17 15:10:00,33.91,33.91,33.83,33.83,179460.0,33.2825,33.2825,33.204,33.204,179460.0
2018-10-17 15:15:00,33.83,33.83,33.67,33.72,133270.0,33.204,33.204,33.047,33.096,133270.0
2018-10-17 15:20:00,33.72,33.75,33.67,33.74,106785.0,33.096,33.1255,33.047,33.1157,106785.0
2018-10-17 15:25:00,33.75,33.82,33.74,33.76,122923.0,33.1255,33.1942,33.1157,33.1353,122923.0
2018-10-17 15:30:00,33.76,33.76,33.61,33.63,180842.0,33.1353,33.1353,32.9881,33.0077,180842.0
2018-10-17 15:35:00,33.62,33.66,33.6,33.64,180262.0,32.9979,33.0371,32.9783,33.0175,180262.0
2018-10-17 15:40:00,33.65,33.66,33.55,33.56,168473.0,33.0273,33.0371,32.9292,32.939,168473.0
2018-10-17 15:45:00,33.55,33.69,33.53,33.66,215151.0,32.9292,33.0666,32.9096,33.0371,215151.0
2018-10-17 15:50:00,33.65,33.66,33.6,33.63,253122.0,33.0273,33.0371,32.9783,33.0077,253122.0
2018-10-17 15:55:00,33.63,33.64,33.55,33.58,735172.0,33.0077,33.0175,32.9292,32.9586,735172.0
2018-10-18 09:30:00,33.58,33.76,33.01,33.14,303306.0,32.9586,33.1353,32.3992,32.5268,303306.0
2018-10-18 09:35:00,33.14,33.35,32.99,33.3,304435.0,32.5268,32.7329,32.3795,32.6838,304435.0
2018-10-18 09:40:00,33.3,33.62,33.27,33.48,154551.0,32.6838,32.9979,32.6544,32.8605,154551.0
2018-10-18 09:45:00,33.47,33.47,33.22,33.3,135336.0,32.8507,32.8507,32.6053,32.6838,135336.0
2018-10-18 09:50:00,33.29,33.3,33.14,33.21,130296.0,32.674,32.6838,32.5268,32.5955,130296.0
2018-10-18 09:55:00,33.21,33.27,33.16,33.25,91923.0,32.5955,32.6544,32.5464,32.6347,91923.0
2018-10-18 10:00:00,33.23,33.26,33.12,33.17,116691.0,32.6151,32.6445,32.5071,32.5562,116691.0
2018-10-18 10:05:00,33.16,33.23,33.1,33.11,165000.0,32.5464,32.6151,32.4875,32.4973,165000.0
2018-10-18 10:10:00,33.1,33.25,32.96,33.0,213793.0,32.4875,32.6347,32.3501,32.3894,213793.0
2018-10-18 10:15:00,33.01,33.11,32.99,33.09,102964.0,32.3992,32.4973,32.3795,32.4777,102964.0
2018-10-18 10:20:00,33.09,33.12,32.98,33.01,100624.0,32.4777,32.5071,32.3697,32.3992,100624.0
2018-10-18 10:25:00,33.01,33.05,32.87,32.98,137110.0,32.3992,32.4384,32.2618,32.3697,137110.0
2018-10-18 10:30:00,32.98,33.08,32.96,33.02,94011.0,32.3697,32.4679,32.3501,32.409,94011.0
2018-10-18 10:35:00,33.02,33.11,33.0,33.09,125373.0,32.409,32.4973,32.3894,32.4777,125373.0
2018-10-18 10:40:00,33.09,33.12,33.04,33.08,114755.0,32.4777,32.5071,32.4286,32.4679,114755.0
2018-10-18 10:45:00,33.08,33.14,32.97,33.0,119516.0,32.4679,32.5268,32.3599,32.3894,119516.0
2018-10-18 10:50:00,33.0,33.12,32.99,33.05,128292.0,32.3894,32.5071,32.3795,32.4384,128292.0
2018-10-18 10:55:00,33.06,33.12,33.01,33.09,87909.0,32.4482,32.5071,32.3992,32.4777,87909.0
2018-10-18 11:00:00,33.09,33.19,33.0,33.0,90636.0,32.4777,32.5758,32.3894,32.3894,90636.0
2018-10-18 11:05:00,33.0,33.03,32.95,33.01,86618.0,32.3894,32.4188,32.3403,32.3992,86618.0
2018-10-18 11:10:00,33.01,33.05,32.95,32.95,56186.0,32.3992,32.4384,32.3403,32.3403,56186.0
2018-10-18 11:15:00,32.96,33.0,32.92,32.94,73231.0,32.3501,32.3894,32.3108,32.3305,73231.0
2018-10-18 11:20:00,32.94,32.94,32.79,32.8,145865.0,32.3305,32.3305,32.1832,32.1931,145865.0
2018-10-18 11:25:00,32.79,32.86,32.73,32.78,154547.0,32.1832,32.2519,32.1244,32.1734,154547.0
2018-10-18 11:30:00,32.77,32.8,32.56,32.57,187354.0,32.1636,32.1931,31.9575,31.9673,187354.0
2018-10-18 11:35:00,32.57,32.7,32.55,32.66,170661.0,31.9673,32.0949,31.9477,32.0557,170661.0
2018-10-18 11:40:00,32.66,32.67,32.5,32.51,165472.0,32.0557,32.0655,31.8986,31.9084,165472.0
2018-10-18 11:45:00,32.5,32.5,32.28,32.36,266600.0,31.8986,31.8986,31.6827,31.7612,266600.0
2018-10-18 11:50:00,32.36,32.39,32.15,32.35,202492.0,31.7612,31.7906,31.5551,31.7514,202492.0
2018-10-18 11:55:00,32.34,32.41,32.29,32.38,136641.0,31.7416,31.8103,31.6925,31.7808,136641.0
2018-10-18 12:00:00,32.38,32.41,32.28,32.34,146597.0,31.7808,31.8103,31.6827,31.7416,146597.0
2018-10-18 12:05:00,32.34,32.46,32.31,32.4,129602.0,31.7416,31.8594,31.7121,31.8005,129602.0
2018-10-18 12:10:00,32.41,32.42,32.3,32.39,142487.0,31.8103,31.8201,31.7023,31.7906,142487.0
2018-10-18 12:15:00,32.38,32.41,32.26,32.38,118278.0,31.7808,31.8103,31.6631,31.7808,118278.0
2018-10-18 12:20:00,32.37,32.62,32.36,32.6,119750.0,31.771,32.0164,31.7612,31.9968,119750.0
2018-10-18 12:25:00,32.59,32.69,32.58,32.63,86517.0,31.9869,32.0851,31.9771,32.0262,86517.0
2018-10-18 12:30:00,32.62,32.67,32.54,32.65,150071.0,32.0164,32.0655,31.9379,32.0458,150071.0
2018-10-18 12:35:00,32.65,32.67,32.57,32.61,67065.0,32.0458,32.0655,31.9673,32.0066,67065.0
2018-10-18 12:40:00,32.61,32.73,32.59,32.59,76368.0,32.0066,32.1244,31.9869,31.9869,76368.0
2018-10-18 12:45:00,32.6,32.64,32.47,32.49,49621.0,31.9968,32.036,31.8692,31.8888,49621.0
2018-10-18 12:50:00,32.49,32.52,32.44,32.44,61259.0,31.8888,31.9182,31.8397,31.8397,61259.0
2018-10-18 12:55:00,32.45,32.51,32.44,32.44,53885.0,31.8495,31.9084,31.8397,31.8397,53885.0
2018-10-18 13:00:00,32.43,32.44,32.35,32.35,57094.0,31.8299,31.8397,31.7514,31.7514,57094.0
2018-10-18 13:05:00,32.35,32.36,32.29,32.34,60175.0,31.7514,31.7612,31.6925,31.7416,60175.0
2018-10-18 13:10:00,32.34,32.36,32.21,32.25,111655.0,31.7416,31.7612,31.614,31.6532,111655.0
2018-10-18 13:15:00,32.25,32.31,32.2,32.22,54160.0,31.6532,31.7121,31.6042,31.6238,54160.0
2018-10-18 13:20:00,32.23,32.28,32.21,32.22,92940.0,31.6336,31.6827,31.614,31.6238,92940.0
2018-10-18 13:25:00,32.22,32.25,32.17,32.22,106604.0,31.6238,31.6532,31.5747,31.6238,106604.0
2018-10-18 13:30:00,32.23,32.32,32.18,32.3,133783.0,31.6336,31.7219,31.5845,31.7023,133783.0
2018-10-18 13:35:00,32.3,32.31,32.17,32.22,47771.0,31.7023,31.7121,31.5747,31.6238,47771.0
2018-10-18 13:40:00,32.22,32.23,31.98,32.02,265141.0,31.6238,31.6336,31.3882,31.4275,265141.0
2018-10-18 13:45:00,32.02,32.12,31.97,32.08,166297.0,31.4275,31.5256,31.3784,31.4864,166297.0
2018-10-18 13:50:00,32.08,32.11,31.99,32.05,85724.0,31.4864,31.5158,31.398,31.4569,85724.0
2018-10-18 13:55:00,32.05,32.11,32.03,32.06,43674.0,31.4569,31.5158,31.4373,31.4668,43674.0
2018-10-18 14:00:00,32.05,32.22,32.05,32.14,185986.0,31.4569,31.6238,31.4569,31.5453,185986.0
2018-10-18 14:05:00,32.13,32.3,32.12,32.24,94937.0,31.5355,31.7023,31.5256,31.6434,94937.0
2018-10-18 14:10:00,32.25,32.25,32.17,32.19,65644.0,31.6532,31.6532,31.5747,31.5943,65644.0
2018-10-18 14:15:00,32.19,32.19,32.05,32.05,95184.0,31.5943,31.5943,31.4569,31.4569,95184.0
2018-10-18 14:20:00,32.05,32.22,32.04,32.2,105563.0,31.4569,31.6238,31.4471,31.6042,105563.0
2018-10-18 14:25:00,32.2,32.2,32.04,32.05,67342.0,31.6042,31.6042,31.4471,31.4569,67342.0
2018-10-18 14:30:00,32.05,32.11,31.96,32.04,223315.0,31.4569,31.5158,31.3686,31.4471,223315.0
2018-10-18 14:35:00,32.04,32.09,31.99,32.04,144947.0,31.4471,31.4962,31.398,31.4471,144947.0
2018-10-18 14:40:00,32.04,32.18,32.0,32.18,107470.0,31.4471,31.5845,31.4079,31.5845,107470.0
2018-10-18 14:45:00,32.19,32.24,32.11,32.13,156567.0,31.5943,31.6434,31.5158,31.5355,156567.0
2018-10-18 14:50:00,32.13,32.19,32.1,32.19,48057.0,31.5355,31.5943,31.506,31.5943,48057.0
2018-10-18 14:55:00,32.2,32.2,32.06,32.08,70362.0,31.6042,31.6042,31.4668,31.4864,70362.0
2018-10-18 15:00:00,32.09,32.11,31.98,32.0,112431.0,31.4962,31.5158,31.3882,31.4079,112431.0
2018-10-18 15:05:00,32.02,32.04,31.92,31.93,147887.0,31.4275,31.4471,31.3293,31.3392,147887.0
2018-10-18 15:10:00,31.93,31.93,31.87,31.93,187544.0,31.3392,31.3392,31.2803,31.3392,187544.0
2018-10-18 15:15:00,31.93,32.07,31.92,31.98,144014.0,31.3392,31.4766,31.3293,31.3882,144014.0
2018-10-18 15:20:00,31.99,32.14,31.98,32.13,143836.0,31.398,31.5453,31.3882,31.5355,143836.0
2018-10-18 15:25:00,32.13,32.14,32.05,32.05,134889.0,31.5355,31.5453,31.4569,31.4569,134889.0
2018-10-18 15:30:00,32.05,32.05,31.95,31.96,176403.0,31.4569,31.4569,31.3588,31.3686,176403.0
2018-10-18 15:35:00,31.96,32.07,31.96,32.05,165593.0,31.3686,31.4766,31.3686,31.4569,165593.0
2018-10-18 15:40:00,32.05,32.09,31.97,31.98,204331.0,31.4569,31.4962,31.3784,31.3882,204331.0
2018-10-18 15:45:00,31.98,32.0,31.88,31.93,281722.0,31.3882,31.4079,31.2901,31.3392,281722.0
2018-10-18 15:50:00,31.93,32.01,31.92,31.96,305875.0,31.3392,31.4177,31.3293,31.3686,305875.0
2018-10-18 15:55:00,31.96,32.07,31.94,32.07,597134.0,31.3686,31.4766,31.349,31.4766,597134.0
2018-10-19 09:30:00,32.09,32.26,31.81,31.94,509944.0,31.4962,31.6631,31.2214,31.349,509944.0
2018-10-19 09:35:00,31.95,32.05,31.81,32.02,113418.0,31.3588,31.4569,31.2214,31.4275,113418.0
2018-10-19 09:40:00,32.0,32.25,31.98,32.17,269261.0,31.4079,31.6532,31.3882,31.5747,269261.0
2018-10-19 09:45:00,32.19,32.3,32.17,32.27,156575.0,31.5943,31.7023,31.5747,31.6729,156575.0
2018-10-19 09:50:00,32.28,32.5,32.25,32.41,234021.0,31.6827,31.8986,31.6532,31.8103,234021.0
2018-10-19 09:55:00,32.42,32.64,32.42,32.53,450703.0,31.8201,32.036,31.8201,31.9281,450703.0
2018-10-19 10:00:00,32.54,32.59,32.39,32.5,198511.0,31.9379,31.9869,31.7906,31.8986,198511.0
2018-10-19 10:05:00,32.51,32.61,32.37,32.39,229177.0,31.9084,32.0066,31.771,31.7906,229177.0
2018-10-19 10:10:00,32.38,32.43,32.34,32.41,104887.0,31.7808,31.8299,31.7416,31.8103,104887.0
2018-10-19 10:15:00,32.41,32.56,32.4,32.5,138720.0,31.8103,31.9575,31.8005,31.8986,138720.0
2018-10-19 10:20:00,32.51,32.65,32.49,32.52,135049.0,31.9084,32.0458,31.8888,31.9182,135049.0
2018-10-19 10:25:00,32.52,32.54,32.41,32.43,199501.0,31.9182,31.9379,31.8103,31.8299,199501.0
2018-10-19 10:30:00,32.42,32.43,32.31,32.34,107661.0,31.8201,31.8299,31.7121,31.7416,107661.0
2018-10-19 10:35:00,32.34,32.38,32.29,32.33,92948.0,31.7416,31.7808,31.6925,31.7318,92948.0
2018-10-19 10:40:00,32.33,32.34,32.19,32.31,350600.0,31.7318,31.7416,31.5943,31.7121,350600.0
2018-10-19 10:45:00,32.32,32.33,32.19,32.23,92062.0,31.7219,31.7318,31.5943,31.6336,92062.0
2018-10-19 10:50:00,32.23,32.25,32.16,32.23,75081.0,31.6336,31.6532,31.5649,31.6336,75081.0
2018-10-19 10:55:00,32.24,32.28,32.23,32.28,65090.0,31.6434,31.6827,31.6336,31.6827,65090.0
2018-10-19 11:00:00,32.28,32.38,32.27,32.33,104505.0,31.6827,31.7808,31.6729,31.7318,104505.0
2018-10-19 11:05:00,32.32,32.36,32.29,32.36,53041.0,31.7219,31.7612,31.6925,31.7612,53041.0
2018-10-19 11:10:00,32.36,32.41,32.31,32.38,76460.0,31.7612,31.8103,31.7121,31.7808,76460.0
2018-10-19 11:15:00,32.38,32.44,32.24,32.25,70927.0,31.7808,31.8397,31.6434,31.6532,70927.0
2018-10-19 11:20:00,32.26,32.3,32.23,32.27,43818.0,31.6631,31.7023,31.6336,31.6729,43818.0
2018-10-19 11:25:00,32.28,32.32,32.23,32.23,96386.0,31.6827,31.7219,31.6336,31.6336,96386.0
2018-10-19 11:30:00,32.23,32.24,32.11,32.18,105058.0,31.6336,31.6434,31.5158,31.5845,105058.0
2018-10-19 11:35:00,32.19,32.2,32.14,32.17,40827.0,31.5943,31.6042,31.5453,31.5747,40827.0
2018-10-19 11:40:00,32.18,32.18,32.11,32.13,48042.0,31.5845,31.5845,31.5158,31.5355,48042.0
2018-10-19 11:45:00,32.13,32.16,32.08,32.08,90531.0,31.5355,31.5649,31.4864,31.4864,90531.0
2018-10-19 11:50:00,32.09,32.2,32.08,32.11,63512.0,31.4962,31.6042,31.4864,31.5158,63512.0
2018-10-19 11:55:00,32.1,32.26,32.07,32.26,185059.0,31.506,31.6631,31.4766,31.6631,185059.0
2018-10-19 12:00:00,32.27,32.34,32.25,32.33,88817.0,31.6729,31.7416,31.6532,31.7318,88817.0
2018-10-19 12:05:00,32.34,32.39,32.25,32.3,69637.0,31.7416,31.7906,31.6532,31.7023,69637.0
2018-10-19 12:10:00,32.3,32.31,32.2,32.2,107473.0,31.7023,31.7121,31.6042,31.6042,107473.0
2018-10-19 12:15:00,32.2,32.24,32.17,32.23,102457.0,31.6042,31.6434,31.5747,31.6336,102457.0
2018-10-19 12:20:00,32.22,32.23,32.09,32.11,70198.0,31.6238,31.6336,31.4962,31.5158,70198.0
2018-10-19 12:25:00,32.1,32.11,32.01,32.05,83586.0,31.506,31.5158,31.4177,31.4569,83586.0
2018-10-19 12:30:00,32.04,32.09,31.97,31.97,92551.0,31.4471,31.4962,31.3784,31.3784,92551.0
2018-10-19 12:35:00,31.98,32.04,31.95,31.99,120452.0,31.3882,31.4471,31.3588,31.398,120452.0
2018-10-19 12:40:00,31.99,32.1,31.96,32.08,102535.0,31.398,31.506,31.3686,31.4864,102535.0
2018-10-19 12:45:00,32.09,32.2,32.08,32.18,88053.0,31.4962,31.6042,31.4864,31.5845,88053.0
2018-10-19 12:50:00,32.18,32.2,32.08,32.19,98296.0,31.5845,31.6042,31.4864,31.5943,98296.0
2018-10-19 12:55:00,32.18,32.23,32.12,32.12,62145.0,31.5845,31.6336,31.5256,31.5256,62145.0
2018-10-19 13:00:00,32.11,32.11,31.94,31.96,81385.0,31.5158,31.5158,31.349,31.3686,81385.0
2018-10-19 13:05:00,31.96,32.01,31.91,31.95,73800.0,31.3686,31.4177,31.3195,31.3588,73800.0
2018-10-19 13:10:00,31.96,32.1,31.96,32.08,102915.0,31.3686,31.506,31.3686,31.4864,102915.0
2018-10-19 13:15:00,32.09,32.18,32.07,32.16,58771.0,31.4962,31.5845,31.4766,31.5649,58771.0
2018-10-19 13:20:00,32.17,32.18,32.1,32.18,59676.0,31.5747,31.5845,31.506,31.5845,59676.0
2018-10-19 13:25:00,32.18,32.21,32.1,32.17,49133.0,31.5845,31.614,31.506,31.5747,49133.0
2018-10-19 13:30:00,32.18,32.21,32.14,32.19,44859.0,31.5845,31.614,31.5453,31.5943,44859.0
2018-10-19 13:35:00,32.18,32.19,32.1,32.13,25213.0,31.5845,31.5943,31.506,31.5355,25213.0
2018-10-19 13:40:00,32.12,32.16,32.06,32.08,61713.0,31.5256,31.5649,31.4668,31.4864,61713.0
2018-10-19 13:45:00,32.08,32.12,32.03,32.08,36883.0,31.4864,31.5256,31.4373,31.4864,36883.0
2018-10-19 13:50:00,32.09,32.09,31.99,32.02,43779.0,31.4962,31.4962,31.398,31.4275,43779.0
2018-10-19 13:55:00,32.02,32.04,31.96,31.99,38439.0,31.4275,31.4471,31.3686,31.398,38439.0
2018-10-19 14:00:00,31.98,32.01,31.91,31.92,41216.0,31.3882,31.4177,31.3195,31.3293,41216.0
2018-10-19 14:05:00,31.92,31.95,31.85,31.94,82173.0,31.3293,31.3588,31.2606,31.349,82173.0
2018-10-19 14:10:00,31.95,32.01,31.93,32.0,87357.0,31.3588,31.4177,31.3392,31.4079,87357.0
2018-10-19 14:15:00,31.99,32.04,31.98,32.04,52251.0,31.398,31.4471,31.3882,31.4471,52251.0
2018-10-19 14:20:00,32.04,32.16,32.01,32.13,62523.0,31.4471,31.5649,31.4177,31.5355,62523.0
2018-10-19 14:25:00,32.12,32.13,32.03,32.04,42112.0,31.5256,31.5355,31.4373,31.4471,42112.0
2018-10-19 14:30:00,32.04,32.17,32.02,32.08,131712.0,31.4471,31.5747,31.4275,31.4864,131712.0
2018-10-19 14:35:00,32.09,32.14,32.03,32.05,135492.0,31.4962,31.5453,31.4373,31.4569,135492.0
2018-10-19 14:40:00,32.05,32.07,31.99,32.02,128131.0,31.4569,31.4766,31.398,31.4275,128131.0
2018-10-19 14:45:00,32.02,32.11,31.98,32.08,178883.0,31.4275,31.5158,31.3882,31.4864,178883.0
2018-10-19 14:50:00,32.08,32.1,31.99,31.99,136761.0,31.4864,31.506,31.398,31.398,136761.0
2018-10-19 14:55:00,31.99,32.02,31.92,31.92,31661.0,31.398,31.4275,31.3293,31.3293,31661.0
2018-10-19 15:00:00,31.93,32.0,31.92,31.94,84309.0,31.3392,31.4079,31.3293,31.349,84309.0
2018-10-19 15:05:00,31.94,31.99,31.92,31.98,45730.0,31.349,31.398,31.3293,31.3882,45730.0
2018-10-19 15:10:00,31.98,32.02,31.97,32.0,45329.0,31.3882,31.4275,31.3784,31.4079,45329.0
2018-10-19 15:15:00,32.0,32.05,31.93,32.0,93754.0,31.4079,31.4569,31.3392,31.4079,93754.0
2018-10-19 15:20:00,31.99,32.01,31.96,31.97,127745.0,31.398,31.4177,31.3686,31.3784,127745.0
2018-10-19 15:25:00,31.97,32.03,31.97,31.99,181713.0,31.3784,31.4373,31.3784,31.398,181713.0
2018-10-19 15:30:00,31.99,32.03,31.98,31.99,155352.0,31.398,31.4373,31.3882,31.398,155352.0
2018-10-19 15:35:00,31.99,32.05,31.98,32.04,122215.0,31.398,31.4569,31.3882,31.4471,122215.0
2018-10-19 15:40:00,32.03,32.15,32.0,32.14,164041.0,31.4373,31.5551,31.4079,31.5453,164041.0
2018-10-19 15:45:00,32.13,32.16,32.09,32.13,113573.0,31.5355,31.5649,31.4962,31.5355,113573.0
2018-10-19 15:50:00,32.13,32.14,32.07,32.08,169838.0,31.5355,31.5453,31.4766,31.4864,169838.0
2018-10-19 15:55:00,32.09,32.09,32.02,32.05,346735.0,31.4962,31.4962,31.4275,31.4569,346735.0
2018-10-22 09:30:00,32.18,32.52,32.13,32.51,214401.0,31.5845,31.9182,31.5355,31.9084,214401.0
2018-10-22 09:35:00,32.5,32.51,32.14,32.2,141097.0,31.8986,31.9084,31.5453,31.6042,141097.0
2018-10-22 09:40:00,32.19,32.24,32.07,32.1,89412.0,31.5943,31.6434,31.4766,31.506,89412.0
2018-10-22 09:45:00,32.11,32.18,32.05,32.08,93481.0,31.5158,31.5845,31.4569,31.4864,93481.0
2018-10-22 09:50:00,32.06,32.07,31.86,31.94,133261.0,31.4668,31.4766,31.2705,31.349,133261.0
2018-10-22 09:55:00,31.93,31.98,31.82,31.97,94869.0,31.3392,31.3882,31.2312,31.3784,94869.0
2018-10-22 10:00:00,31.97,32.02,31.93,31.95,103859.0,31.3784,31.4275,31.3392,31.3588,103859.0
2018-10-22 10:05:00,31.96,31.98,31.87,31.92,69477.0,31.3686,31.3882,31.2803,31.3293,69477.0
2018-10-22 10:10:00,31.92,31.97,31.86,31.96,120947.0,31.3293,31.3784,31.2705,31.3686,120947.0
2018-10-22 10:15:00,31.97,31.98,31.9,31.92,146968.0,31.3784,31.3882,31.3097,31.3293,146968.0
2018-10-22 10:20:00,31.91,31.96,31.84,31.87,169122.0,31.3195,31.3686,31.2508,31.2803,169122.0
2018-10-22 10:25:00,31.88,31.93,31.84,31.91,63557.0,31.2901,31.3392,31.2508,31.3195,63557.0
2018-10-22 10:30:00,31.91,32.04,31.9,32.04,91612.0,31.3195,31.4471,31.3097,31.4471,91612.0
2018-10-22 10:35:00,32.04,32.06,32.01,32.05,79276.0,31.4471,31.4668,31.4177,31.4569,79276.0
2018-10-22 10:40:00,32.05,32.2,32.04,32.18,91845.0,31.4569,31.6042,31.4471,31.5845,91845.0
2018-10-22 10:45:00,32.18,32.23,32.09,32.2,73354.0,31.5845,31.6336,31.4962,31.6042,73354.0
2018-10-22 10:50:00,32.2,32.31,32.2,32.26,75816.0,31.6042,31.7121,31.6042,31.6631,75816.0
2018-10-22 10:55:00,32.27,32.32,32.23,32.31,51223.0,31.6729,31.7219,31.6336,31.7121,51223.0
2018-10-22 11:00:00,32.3,32.38,32.25,32.36,60788.0,31.7023,31.7808,31.6532,31.7612,60788.0
2018-10-22 11:05:00,32.36,32.41,32.3,32.31,97736.0,31.7612,31.8103,31.7023,31.7121,97736.0
2018-10-22 11:10:00,32.31,32.31,32.12,32.15,77954.0,31.7121,31.7121,31.5256,31.5551,77954.0
2018-10-22 11:15:00,32.15,32.21,32.14,32.21,38408.0,31.5551,31.614,31.5453,31.614,38408.0
2018-10-22 11:20:00,32.2,32.38,32.16,32.38,77604.0,31.6042,31.7808,31.5649,31.7808,77604.0
2018-10-22 11:25:00,32.39,32.43,32.34,32.38,66507.0,31.7906,31.8299,31.7416,31.7808,66507.0
2018-10-22 11:30:00,32.39,32.39,32.26,32.26,87274.0,31.7906,31.7906,31.6631,31.6631,87274.0
2018-10-22 11:35:00,32.26,32.32,32.25,32.28,42119.0,31.6631,31.7219,31.6532,31.6827,42119.0
2018-10-22 11:40:00,32.29,32.3,32.17,32.29,112253.0,31.6925,31.7023,31.5747,31.6925,112253.0
2018-10-22 11:45:00,32.28,32.48,32.27,32.47,195063.0,31.6827,31.879,31.6729,31.8692,195063.0
2018-10-22 11:50:00,32.48,32.49,32.25,32.28,84271.0,31.879,31.8888,31.6532,31.6827,84271.0
2018-10-22 11:55:00,32.27,32.41,32.26,32.39,41937.0,31.6729,31.8103,31.6631,31.7906,41937.0
2018-10-22 12:00:00,32.4,32.41,32.34,32.39,43975.0,31.8005,31.8103,31.7416,31.7906,43975.0
2018-10-22 12:05:00,32.39,32.45,32.37,32.37,57272.0,31.7906,31.8495,31.771,31.771,57272.0
2018-10-22 12:10:00,32.37,32.38,32.21,32.22,59995.0,31.771,31.7808,31.614,31.6238,59995.0
2018-10-22 12:15:00,32.22,32.29,32.21,32.27,52902.0,31.6238,31.6925,31.614,31.6729,52902.0
2018-10-22 12:20:00,32.27,32.31,32.25,32.3,69965.0,31.6729,31.7121,31.6532,31.7023,69965.0
2018-10-22 12:25:00,32.29,32.31,32.17,32.21,69977.0,31.6925,31.7121,31.5747,31.614,69977.0
2018-10-22 12:30:00,32.21,32.24,32.14,32.21,49623.0,31.614,31.6434,31.5453,31.614,49623.0
2018-10-22 12:35:00,32.21,32.26,32.13,32.21,48125.0,31.614,31.6631,31.5355,31.614,48125.0
2018-10-22 12:40:00,32.22,32.36,32.22,32.35,63320.0,31.6238,31.7612,31.6238,31.7514,63320.0
2018-10-22 12:45:00,32.35,32.39,32.29,32.3,61984.0,31.7514,31.7906,31.6925,31.7023,61984.0
2018-10-22 12:50:00,32.3,32.47,32.29,32.44,67198.0,31.7023,31.8692,31.6925,31.8397,67198.0
2018-10-22 12:55:00,32.44,32.44,32.38,32.38,48206.0,31.8397,31.8397,31.7808,31.7808,48206.0
2018-10-22 13:00:00,32.38,32.43,32.35,32.38,55694.0,31.7808,31.8299,31.7514,31.7808,55694.0
2018-10-22 13:05:00,32.39,32.52,32.38,32.49,61952.0,31.7906,31.9182,31.7808,31.8888,61952.0
2018-10-22 13:10:00,32.49,32.5,32.41,32.48,53948.0,31.8888,31.8986,31.8103,31.879,53948.0
2018-10-22 13:15:00,32.48,32.52,32.46,32.49,55835.0,31.879,31.9182,31.8594,31.8888,55835.0
2018-10-22 13:20:00,32.48,32.52,32.46,32.46,63720.0,31.879,31.9182,31.8594,31.8594,63720.0
2018-10-22 13:25:00,32.46,32.46,32.39,32.4,48324.0,31.8594,31.8594,31.7906,31.8005,48324.0
2018-10-22 13:30:00,32.4,32.43,32.38,32.4,51884.0,31.8005,31.8299,31.7808,31.8005,51884.0
2018-10-22 13:35:00,32.41,32.41,32.35,32.36,44134.0,31.8103,31.8103,31.7514,31.7612,44134.0
2018-10-22 13:40:00,32.36,32.41,32.35,32.39,30956.0,31.7612,31.8103,31.7514,31.7906,30956.0
2018-10-22 13:45:00,32.39,32.44,32.36,32.38,28392.0,31.7906,31.8397,31.7612,31.7808,28392.0
2018-10-22 13:50:00,32.38,32.38,32.33,32.37,27681.0,31.7808,31.7808,31.7318,31.771,27681.0
2018-10-22 13:55:00,32.36,32.4,32.36,32.37,26445.0,31.7612,31.8005,31.7612,31.771,26445.0
2018-10-22 14:00:00,32.37,32.41,32.36,32.38,33127.0,31.771,31.8103,31.7612,31.7808,33127.0
2018-10-22 14:05:00,32.38,32.45,32.36,32.37,49813.0,31.7808,31.8495,31.7612,31.771,49813.0
2018-10-22 14:10:00,32.37,32.41,32.32,32.36,23884.0,31.771,31.8103,31.7219,31.7612,23884.0
2018-10-22 14:15:00,32.35,32.43,32.34,32.38,60072.0,31.7514,31.8299,31.7416,31.7808,60072.0
2018-10-22 14:20:00,32.38,32.39,32.29,32.29,45634.0,31.7808,31.7906,31.6925,31.6925,45634.0
2018-10-22 14:25:00,32.3,32.32,32.26,32.28,39599.0,31.7023,31.7219,31.6631,31.6827,39599.0
2018-10-22 14:30:00,32.28,32.32,32.26,32.3,31589.0,31.6827,31.7219,31.6631,31.7023,31589.0
2018-10-22 14:35:00,32.29,32.32,32.26,32.26,39776.0,31.6925,31.7219,31.6631,31.6631,39776.0
2018-10-22 14:40:00,32.27,32.27,32.18,32.19,52947.0,31.6729,31.6729,31.5845,31.5943,52947.0
2018-10-22 14:45:00,32.19,32.24,32.15,32.2,69743.0,31.5943,31.6434,31.5551,31.6042,69743.0
2018-10-22 14:50:00,32.21,32.25,32.2,32.23,42486.0,31.614,31.6532,31.6042,31.6336,42486.0
2018-10-22 14:55:00,32.23,32.31,32.23,32.27,56808.0,31.6336,31.7121,31.6336,31.6729,56808.0
2018-10-22 15:00:00,32.27,32.42,32.24,32.41,79554.0,31.6729,31.8201,31.6434,31.8103,79554.0
2018-10-22 15:05:00,32.4,32.42,32.36,32.37,55592.0,31.8005,31.8201,31.7612,31.771,55592.0
2018-10-22 15:10:00,32.38,32.45,32.37,32.41,74567.0,31.7808,31.8495,31.771,31.8103,74567.0
2018-10-22 15:15:00,32.41,32.41,32.31,32.35,57481.0,31.8103,31.8103,31.7121,31.7514,57481.0
2018-10-22 15:20:00,32.35,32.38,32.34,32.35,47243.0,31.7514,31.7808,31.7416,31.7514,47243.0
2018-10-22 15:25:00,32.35,32.37,32.34,32.37,65720.0,31.7514,31.771,31.7416,31.771,65720.0
2018-10-22 15:30:00,32.36,32.37,32.32,32.35,62686.0,31.7612,31.771,31.7219,31.7514,62686.0
2018-10-22 15:35:00,32.36,32.4,32.29,32.3,55522.0,31.7612,31.8005,31.6925,31.7023,55522.0
2018-10-22 15:40:00,32.29,32.33,32.26,32.32,151833.0,31.6925,31.7318,31.6631,31.7219,151833.0
2018-10-22 15:45:00,32.31,32.33,32.29,32.31,125641.0,31.7121,31.7318,31.6925,31.7121,125641.0
2018-10-22 15:50:00,32.3,32.31,32.22,32.25,243384.0,31.7023,31.7121,31.6238,31.6532,243384.0
2018-10-22 15:55:00,32.25,32.27,32.17,32.17,474979.0,31.6532,31.6729,31.5747,31.5747,474979.0
2018-10-23 09:30:00,31.53,31.59,31.12,31.41,335411.0,30.9466,31.0054,30.5441,30.8288,335411.0
2018-10-23 09:35:00,31.39,31.56,31.26,31.52,154466.0,30.8092,30.976,30.6816,30.9367,154466.0
2018-10-23 09:40:00,31.52,31.53,31.35,31.42,178331.0,30.9367,30.9466,30.7699,30.8386,178331.0
2018-10-23 09:45:00,31.42,31.58,31.38,31.47,242183.0,30.8386,30.9956,30.7993,30.8877,242183.0
2018-10-23 09:50:00,31.46,31.46,31.22,31.31,138768.0,30.8779,30.8779,30.6423,30.7306,138768.0
2018-10-23 09:55:00,31.3,31.4,31.28,31.32,59383.0,30.7208,30.819,30.7012,30.7404,59383.0
2018-10-23 10:00:00,31.31,31.35,31.05,31.06,171620.0,30.7306,30.7699,30.4754,30.4853,171620.0
2018-10-23 10:05:00,31.06,31.08,30.92,31.01,280210.0,30.4853,30.5049,30.3478,30.4362,280210.0
2018-10-23 10:10:00,31.01,31.02,30.89,30.93,226517.0,30.4362,30.446,30.3184,30.3577,226517.0
2018-10-23 10:15:00,30.92,30.93,30.72,30.81,157356.0,30.3478,30.3577,30.1515,30.2399,157356.0
2018-10-23 10:20:00,30.79,30.83,30.6,30.65,143814.0,30.2203,30.2595,30.0338,30.0828,143814.0
2018-10-23 10:25:00,30.65,30.85,30.62,30.83,150151.0,30.0828,30.2791,30.0534,30.2595,150151.0
2018-10-23 10:30:00,30.83,30.84,30.62,30.66,215595.0,30.2595,30.2693,30.0534,30.0927,215595.0
2018-10-23 10:35:00,30.66,30.85,30.64,30.84,128489.0,30.0927,30.2791,30.073,30.2693,128489.0
2018-10-23 10:40:00,30.84,30.91,30.75,30.87,134712.0,30.2693,30.338,30.181,30.2988,134712.0
2018-10-23 10:45:00,30.87,30.9,30.72,30.82,83122.0,30.2988,30.3282,30.1515,30.2497,83122.0
2018-10-23 10:50:00,30.83,30.88,30.75,30.77,109662.0,30.2595,30.3086,30.181,30.2006,109662.0
2018-10-23 10:55:00,30.77,30.87,30.75,30.85,67464.0,30.2006,30.2988,30.181,30.2791,67464.0
2018-10-23 11:00:00,30.84,30.97,30.76,30.97,104829.0,30.2693,30.3969,30.1908,30.3969,104829.0
2018-10-23 11:05:00,30.98,31.15,30.94,31.09,133704.0,30.4067,30.5736,30.3675,30.5147,133704.0
2018-10-23 11:10:00,31.09,31.23,31.09,31.21,143212.0,30.5147,30.6521,30.5147,30.6325,143212.0
2018-10-23 11:15:00,31.21,31.37,31.17,31.36,148787.0,30.6325,30.7895,30.5932,30.7797,148787.0
2018-10-23 11:20:00,31.35,31.54,31.34,31.52,133425.0,30.7699,30.9564,30.7601,30.9367,133425.0
2018-10-23 11:25:00,31.52,31.58,31.44,31.49,107601.0,30.9367,30.9956,30.8582,30.9073,107601.0
2018-10-23 11:30:00,31.5,31.66,31.5,31.63,182010.0,30.9171,31.0742,30.9171,31.0447,182010.0
2018-10-23 11:35:00,31.62,31.67,31.55,31.56,218948.0,31.0349,31.084,30.9662,30.976,218948.0
2018-10-23 11:40:00,31.56,31.61,31.46,31.47,136472.0,30.976,31.0251,30.8779,30.8877,136472.0
2018-10-23 11:45:00,31.46,31.49,31.39,31.39,87897.0,30.8779,30.9073,30.8092,30.8092,87897.0
2018-10-23 11:50:00,31.4,31.4,31.3,31.33,64719.0,30.819,30.819,30.7208,30.7503,64719.0
2018-10-23 11:55:00,31.33,31.34,31.23,31.23,56491.0,30.7503,30.7601,30.6521,30.6521,56491.0
2018-10-23 12:00:00,31.24,31.25,31.16,31.19,100454.0,30.6619,30.6717,30.5834,30.6129,100454.0
2018-10-23 12:05:00,31.19,31.44,31.19,31.44,64017.0,30.6129,30.8582,30.6129,30.8582,64017.0
2018-10-23 12:10:00,31.45,31.46,31.4,31.44,51472.0,30.868,30.8779,30.819,30.8582,51472.0
2018-10-23 12:15:00,31.44,31.44,31.34,31.37,47080.0,30.8582,30.8582,30.7601,30.7895,47080.0
2018-10-23 12:20:00,31.37,31.48,31.36,31.46,62644.0,30.7895,30.8975,30.7797,30.8779,62644.0
2018-10-23 12:25:00,31.47,31.58,31.47,31.56,41653.0,30.8877,30.9956,30.8877,30.976,41653.0
2018-10-23 12:30:00,31.56,31.73,31.55,31.72,102814.0,30.976,31.1429,30.9662,31.133,102814.0
2018-10-23 12:35:00,31.72,31.73,31.63,31.7,80124.0,31.133,31.1429,31.0447,31.1134,80124.0
2018-10-23 12:40:00,31.68,31.78,31.66,31.74,71692.0,31.0938,31.1919,31.0742,31.1527,71692.0
2018-10-23 12:45:00,31.74,31.75,31.62,31.63,42561.0,31.1527,31.1625,31.0349,31.0447,42561.0
2018-10-23 12:50:00,31.64,31.67,31.53,31.54,51743.0,31.0545,31.084,30.9466,30.9564,51743.0
2018-10-23 12:55:00,31.54,31.54,31.46,31.48,42549.0,30.9564,30.9564,30.8779,30.8975,42549.0
2018-10-23 13:00:00,31.48,31.67,31.45,31.66,71266.0,30.8975,31.084,30.868,31.0742,71266.0
2018-10-23 13:05:00,31.67,31.72,31.62,31.72,50706.0,31.084,31.133,31.0349,31.133,50706.0
2018-10-23 13:10:00,31.73,31.78,31.66,31.76,92965.0,31.1429,31.1919,31.0742,31.1723,92965.0
2018-10-23 13:15:00,31.76,31.82,31.66,31.68,67458.0,31.1723,31.2312,31.0742,31.0938,67458.0
2018-10-23 13:20:00,31.68,31.76,31.66,31.73,39079.0,31.0938,31.1723,31.0742,31.1429,39079.0
2018-10-23 13:25:00,31.73,31.75,31.64,31.67,38457.0,31.1429,31.1625,31.0545,31.084,38457.0
2018-10-23 13:30:00,31.67,31.73,31.66,31.68,54930.0,31.084,31.1429,31.0742,31.0938,54930.0
2018-10-23 13:35:00,31.69,31.69,31.57,31.61,84564.0,31.1036,31.1036,30.9858,31.0251,84564.0
2018-10-23 13:40:00,31.61,31.63,31.51,31.54,51980.0,31.0251,31.0447,30.9269,30.9564,51980.0
2018-10-23 13:45:00,31.54,31.57,31.46,31.5,52060.0,30.9564,30.9858,30.8779,30.9171,52060.0
2018-10-23 13:50:00,31.49,31.6,31.47,31.49,64911.0,30.9073,31.0153,30.8877,30.9073,64911.0
2018-10-23 13:55:00,31.49,31.53,31.45,31.47,41513.0,30.9073,30.9466,30.868,30.8877,41513.0
2018-10-23 14:00:00,31.46,31.62,31.44,31.56,45131.0,30.8779,31.0349,30.8582,30.976,45131.0
2018-10-23 14:05:00,31.56,31.62,31.52,31.59,45334.0,30.976,31.0349,30.9367,31.0054,45334.0
2018-10-23 14:10:00,31.6,31.81,31.59,31.8,177346.0,31.0153,31.2214,31.0054,31.2116,177346.0
2018-10-23 14:15:00,31.8,31.91,31.74,31.81,152081.0,31.2116,31.3195,31.1527,31.2214,152081.0
2018-10-23 14:20:00,31.82,31.83,31.75,31.83,73057.0,31.2312,31.241,31.1625,31.241,73057.0
2018-10-23 14:25:00,31.82,31.84,31.7,31.7,58920.0,31.2312,31.2508,31.1134,31.1134,58920.0
2018-10-23 14:30:00,31.7,31.74,31.65,31.7,100989.0,31.1134,31.1527,31.0643,31.1134,100989.0
2018-10-23 14:35:00,31.71,31.83,31.69,31.82,95350.0,31.1232,31.241,31.1036,31.2312,95350.0
2018-10-23 14:40:00,31.82,32.04,31.81,32.02,207387.0,31.2312,31.4471,31.2214,31.4275,207387.0
2018-10-23 14:45:00,32.01,32.06,31.91,32.05,164966.0,31.4177,31.4668,31.3195,31.4569,164966.0
2018-10-23 14:50:00,32.04,32.13,32.0,32.1,146890.0,31.4471,31.5355,31.4079,31.506,146890.0
2018-10-23 14:55:00,32.09,32.11,31.99,32.06,105707.0,31.4962,31.5158,31.398,31.4668,105707.0
2018-10-23 15:00:00,32.06,32.17,32.02,32.14,172164.0,31.4668,31.5747,31.4275,31.5453,172164.0
2018-10-23 15:05:00,32.14,32.2,32.09,32.09,163176.0,31.5453,31.6042,31.4962,31.4962,163176.0
2018-10-23 15:10:00,32.09,32.13,31.99,32.08,134994.0,31.4962,31.5355,31.398,31.4864,134994.0
2018-10-23 15:15:00,32.09,32.13,32.01,32.05,123624.0,31.4962,31.5355,31.4177,31.4569,123624.0
2018-10-23 15:20:00,32.04,32.22,32.04,32.19,166505.0,31.4471,31.6238,31.4471,31.5943,166505.0
2018-10-23 15:25:00,32.18,32.22,32.16,32.2,171672.0,31.5845,31.6238,31.5649,31.6042,171672.0
2018-10-23 15:30:00,32.21,32.29,32.19,32.26,218185.0,31.614,31.6925,31.5943,31.6631,218185.0
2018-10-23 15:35:00,32.27,32.27,32.2,32.2,231556.0,31.6729,31.6729,31.6042,31.6042,231556.0
2018-10-23 15:40:00,32.2,32.26,32.17,32.23,187791.0,31.6042,31.6631,31.5747,31.6336,187791.0
2018-10-23 15:45:00,32.23,32.36,32.21,32.32,351054.0,31.6336,31.7612,31.614,31.7219,351054.0
2018-10-23 15:50:00,32.32,32.39,32.3,32.39,383625.0,31.7219,31.7906,31.7023,31.7906,383625.0
2018-10-23 15:55:00,32.38,32.44,32.35,32.39,931504.0,31.7808,31.8397,31.7514,31.7906,931504.0
2018-10-24 09:30:00,32.47,32.75,32.37,32.63,269197.0,31.8692,32.144,31.771,32.0262,269197.0
2018-10-24 09:35:00,32.62,32.62,32.13,32.14,177772.0,32.0164,32.0164,31.5355,31.5453,177772.0
2018-10-24 09:40:00,32.16,32.66,32.15,32.55,260488.0,31.5649,32.0557,31.5551,31.9477,260488.0
2018-10-24 09:45:00,32.54,32.55,32.29,32.31,145617.0,31.9379,31.9477,31.6925,31.7121,145617.0
2018-10-24 09:50:00,32.31,32.6,32.31,32.39,176221.0,31.7121,31.9968,31.7121,31.7906,176221.0
2018-10-24 09:55:00,32.39,32.53,32.38,32.44,99049.0,31.7906,31.9281,31.7808,31.8397,99049.0
2018-10-24 10:00:00,32.43,32.43,32.22,32.25,144925.0,31.8299,31.8299,31.6238,31.6532,144925.0
2018-10-24 10:05:00,32.24,32.4,32.22,32.35,157357.0,31.6434,31.8005,31.6238,31.7514,157357.0
2018-10-24 10:10:00,32.35,32.51,32.34,32.39,107025.0,31.7514,31.9084,31.7416,31.7906,107025.0
2018-10-24 10:15:00,32.39,32.46,32.28,32.44,71028.0,31.7906,31.8594,31.6827,31.8397,71028.0
2018-10-24 10:20:00,32.45,32.45,32.31,32.37,77372.0,31.8495,31.8495,31.7121,31.771,77372.0
2018-10-24 10:25:00,32.37,32.47,32.34,32.37,63618.0,31.771,31.8692,31.7416,31.771,63618.0
2018-10-24 10:30:00,32.36,32.43,32.26,32.31,83774.0,31.7612,31.8299,31.6631,31.7121,83774.0
2018-10-24 10:35:00,32.31,32.39,32.22,32.24,81122.0,31.7121,31.7906,31.6238,31.6434,81122.0
2018-10-24 10:40:00,32.24,32.34,32.22,32.24,107525.0,31.6434,31.7416,31.6238,31.6434,107525.0
2018-10-24 10:45:00,32.25,32.25,32.1,32.24,103200.0,31.6532,31.6532,31.506,31.6434,103200.0
2018-10-24 10:50:00,32.24,32.31,32.18,32.29,70639.0,31.6434,31.7121,31.5845,31.6925,70639.0
2018-10-24 10:55:00,32.28,32.29,32.07,32.09,66803.0,31.6827,31.6925,31.4766,31.4962,66803.0
2018-10-24 11:00:00,32.09,32.14,31.98,31.98,101020.0,31.4962,31.5453,31.3882,31.3882,101020.0
2018-10-24 11:05:00,31.97,31.99,31.8,31.81,138938.0,31.3784,31.398,31.2116,31.2214,138938.0
2018-10-24 11:10:00,31.81,31.91,31.8,31.87,196523.0,31.2214,31.3195,31.2116,31.2803,196523.0
2018-10-24 11:15:00,31.87,32.07,31.82,32.0,191142.0,31.2803,31.4766,31.2312,31.4079,191142.0
2018-10-24 11:20:00,32.0,32.06,31.96,32.01,139459.0,31.4079,31.4668,31.3686,31.4177,139459.0
2018-10-24 11:25:00,32.01,32.13,31.91,31.95,165327.0,31.4177,31.5355,31.3195,31.3588,165327.0
2018-10-24 11:30:00,31.95,31.98,31.83,31.92,197346.0,31.3588,31.3882,31.241,31.3293,197346.0
2018-10-24 11:35:00,31.92,31.98,31.85,31.91,136958.0,31.3293,31.3882,31.2606,31.3195,136958.0
2018-10-24 11:40:00,31.91,31.99,31.91,31.96,103199.0,31.3195,31.398,31.3195,31.3686,103199.0
2018-10-24 11:45:00,31.97,32.23,31.96,32.16,109050.0,31.3784,31.6336,31.3686,31.5649,109050.0
2018-10-24 11:50:00,32.16,32.22,32.07,32.22,74172.0,31.5649,31.6238,31.4766,31.6238,74172.0
2018-10-24 11:55:00,32.22,32.34,32.21,32.29,84721.0,31.6238,31.7416,31.614,31.6925,84721.0
2018-10-24 12:00:00,32.29,32.31,32.18,32.2,51374.0,31.6925,31.7121,31.5845,31.6042,51374.0
2018-10-24 12:05:00,32.2,32.29,32.19,32.2,107320.0,31.6042,31.6925,31.5943,31.6042,107320.0
2018-10-24 12:10:00,32.2,32.29,32.17,32.22,65045.0,31.6042,31.6925,31.5747,31.6238,65045.0
2018-10-24 12:15:00,32.22,32.28,32.1,32.11,62451.0,31.6238,31.6827,31.506,31.5158,62451.0
2018-10-24 12:20:00,32.11,32.13,32.03,32.09,58461.0,31.5158,31.5355,31.4373,31.4962,58461.0
2018-10-24 12:25:00,32.09,32.11,32.05,32.07,49993.0,31.4962,31.5158,31.4569,31.4766,49993.0
2018-10-24 12:30:00,32.08,32.1,31.97,32.0,48103.0,31.4864,31.506,31.3784,31.4079,48103.0
2018-10-24 12:35:00,32.0,32.02,31.91,31.91,44644.0,31.4079,31.4275,31.3195,31.3195,44644.0
2018-10-24 12:40:00,31.91,31.92,31.78,31.84,132916.0,31.3195,31.3293,31.1919,31.2508,132916.0
2018-10-24 12:45:00,31.83,31.87,31.76,31.78,68710.0,31.241,31.2803,31.1723,31.1919,68710.0
2018-10-24 12:50:00,31.78,31.85,31.72,31.85,143312.0,31.1919,31.2606,31.133,31.2606,143312.0
2018-10-24 12:55:00,31.84,31.86,31.79,31.79,68939.0,31.2508,31.2705,31.2017,31.2017,68939.0
2018-10-24 13:00:00,31.79,31.79,31.59,31.59,103119.0,31.2017,31.2017,31.0054,31.0054,103119.0
2018-10-24 13:05:00,31.59,31.62,31.47,31.57,168246.0,31.0054,31.0349,30.8877,30.9858,168246.0
2018-10-24 13:10:00,31.58,31.63,31.53,31.54,80042.0,30.9956,31.0447,30.9466,30.9564,80042.0
2018-10-24 13:15:00,31.55,31.71,31.52,31.68,70444.0,30.9662,31.1232,30.9367,31.0938,70444.0
2018-10-24 13:20:00,31.68,31.7,31.62,31.67,55367.0,31.0938,31.1134,31.0349,31.084,55367.0
2018-10-24 13:25:00,31.66,31.72,31.62,31.71,83048.0,31.0742,31.133,31.0349,31.1232,83048.0
2018-10-24 13:30:00,31.72,31.81,31.63,31.79,83910.0,31.133,31.2214,31.0447,31.2017,83910.0
2018-10-24 13:35:00,31.79,31.79,31.59,31.59,51989.0,31.2017,31.2017,31.0054,31.0054,51989.0
2018-10-24 13:40:00,31.59,31.72,31.59,31.71,72412.0,31.0054,31.133,31.0054,31.1232,72412.0
2018-10-24 13:45:00,31.71,31.74,31.64,31.73,67619.0,31.1232,31.1527,31.0545,31.1429,67619.0
2018-10-24 13:50:00,31.74,31.82,31.65,31.75,64778.0,31.1527,31.2312,31.0643,31.1625,64778.0
2018-10-24 13:55:00,31.75,31.76,31.6,31.62,67142.0,31.1625,31.1723,31.0153,31.0349,67142.0
2018-10-24 14:00:00,31.63,31.66,31.54,31.54,76817.0,31.0447,31.0742,30.9564,30.9564,76817.0
2018-10-24 14:05:00,31.55,31.55,31.38,31.41,201161.0,30.9662,30.9662,30.7993,30.8288,201161.0
2018-10-24 14:10:00,31.41,31.47,31.31,31.31,133298.0,30.8288,30.8877,30.7306,30.7306,133298.0
2018-10-24 14:15:00,31.31,31.34,31.16,31.3,212632.0,30.7306,30.7601,30.5834,30.7208,212632.0
2018-10-24 14:20:00,31.3,31.38,31.22,31.24,194870.0,30.7208,30.7993,30.6423,30.6619,194870.0
2018-10-24 14:25:00,31.24,31.31,31.14,31.18,221549.0,30.6619,30.7306,30.5638,30.603,221549.0
2018-10-24 14:30:00,31.19,31.21,31.11,31.12,193921.0,30.6129,30.6325,30.5343,30.5441,193921.0
2018-10-24 14:35:00,31.11,31.13,31.06,31.07,274632.0,30.5343,30.554,30.4853,30.4951,274632.0
2018-10-24 14:40:00,31.06,31.07,30.92,30.92,389661.0,30.4853,30.4951,30.3478,30.3478,389661.0
2018-10-24 14:45:00,30.92,30.93,30.82,30.85,374547.0,30.3478,30.3577,30.2497,30.2791,374547.0
2018-10-24 14:50:00,30.86,30.94,30.71,30.73,252280.0,30.289,30.3675,30.1417,30.1614,252280.0
2018-10-24 14:55:00,30.72,30.89,30.71,30.79,252989.0,30.1515,30.3184,30.1417,30.2203,252989.0
2018-10-24 15:00:00,30.8,30.82,30.64,30.68,268026.0,30.2301,30.2497,30.073,30.1123,268026.0
2018-10-24 15:05:00,30.69,30.81,30.62,30.75,202860.0,30.1221,30.2399,30.0534,30.181,202860.0
2018-10-24 15:10:00,30.76,30.84,30.69,30.78,281011.0,30.1908,30.2693,30.1221,30.2104,281011.0
2018-10-24 15:15:00,30.78,30.83,30.7,30.71,135138.0,30.2104,30.2595,30.1319,30.1417,135138.0
2018-10-24 15:20:00,30.71,30.72,30.62,30.63,132580.0,30.1417,30.1515,30.0534,30.0632,132580.0
2018-10-24 15:25:00,30.63,30.71,30.59,30.61,233966.0,30.0632,30.1417,30.024,30.0436,233966.0
2018-10-24 15:30:00,30.61,30.67,30.56,30.58,212408.0,30.0436,30.1025,29.9945,30.0141,212408.0
2018-10-24 15:35:00,30.58,30.65,30.55,30.58,220877.0,30.0141,30.0828,29.9847,30.0141,220877.0
2018-10-24 15:40:00,30.57,30.57,30.44,30.44,395407.0,30.0043,30.0043,29.8767,29.8767,395407.0
2018-10-24 15:45:00,30.44,30.45,30.29,30.29,486125.0,29.8767,29.8865,29.7295,29.7295,486125.0
2018-10-24 15:50:00,30.3,30.38,30.25,30.32,607500.0,29.7393,29.8178,29.6902,29.759,607500.0
2018-10-24 15:55:00,30.32,30.4,30.24,30.33,781907.0,29.759,29.8375,29.6804,29.7688,781907.0
2018-10-25 09:30:00,31.16,31.79,31.12,31.22,656321.0,30.5834,31.2017,30.5441,30.6423,656321.0
2018-10-25 09:35:00,31.24,31.82,31.23,31.58,518890.0,30.6619,31.2312,30.6521,30.9956,518890.0
2018-10-25 09:40:00,31.54,31.95,31.51,31.75,380065.0,30.9564,31.3588,30.9269,31.1625,380065.0
2018-10-25 09:45:00,31.75,31.98,31.7,31.89,241741.0,31.1625,31.3882,31.1134,31.2999,241741.0
2018-10-25 09:50:00,31.87,31.89,31.46,31.46,248782.0,31.2803,31.2999,30.8779,30.8779,248782.0
2018-10-25 09:55:00,31.5,31.7,31.4,31.59,212326.0,30.9171,31.1134,30.819,31.0054,212326.0
2018-10-25 10:00:00,31.58,31.89,31.55,31.88,226949.0,30.9956,31.2999,30.9662,31.2901,226949.0
2018-10-25 10:05:00,31.88,32.2,31.77,32.16,342108.0,31.2901,31.6042,31.1821,31.5649,342108.0
2018-10-25 10:10:00,32.15,32.18,31.69,32.0,216836.0,31.5551,31.5845,31.1036,31.4079,216836.0
2018-10-25 10:15:00,32.0,32.03,31.82,31.88,188634.0,31.4079,31.4373,31.2312,31.2901,188634.0
2018-10-25 10:20:00,31.86,32.24,31.84,32.22,173115.0,31.2705,31.6434,31.2508,31.6238,173115.0
2018-10-25 10:25:00,32.2,32.31,32.0,32.23,428439.0,31.6042,31.7121,31.4079,31.6336,428439.0
2018-10-25 10:30:00,32.23,32.52,32.21,32.4,255721.0,31.6336,31.9182,31.614,31.8005,255721.0
2018-10-25 10:35:00,32.4,32.57,32.35,32.44,236392.0,31.8005,31.9673,31.7514,31.8397,236392.0
2018-10-25 10:40:00,32.43,32.63,32.38,32.61,184466.0,31.8299,32.0262,31.7808,32.0066,184466.0
2018-10-25 10:45:00,32.61,32.61,32.37,32.43,313106.0,32.0066,32.0066,31.771,31.8299,313106.0
2018-10-25 10:50:00,32.42,32.78,32.42,32.72,261323.0,31.8201,32.1734,31.8201,32.1145,261323.0
2018-10-25 10:55:00,32.72,32.8,32.58,32.59,336961.0,32.1145,32.1931,31.9771,31.9869,336961.0
2018-10-25 11:00:00,32.58,32.63,32.45,32.51,163576.0,31.9771,32.0262,31.8495,31.9084,163576.0
2018-10-25 11:05:00,32.52,32.53,32.16,32.33,232446.0,31.9182,31.9281,31.5649,31.7318,232446.0
2018-10-25 11:10:00,32.33,32.45,32.22,32.33,271209.0,31.7318,31.8495,31.6238,31.7318,271209.0
2018-10-25 11:15:00,32.3,32.55,32.3,32.41,180007.0,31.7023,31.9477,31.7023,31.8103,180007.0
2018-10-25 11:20:00,32.42,32.6,32.39,32.41,140721.0,31.8201,31.9968,31.7906,31.8103,140721.0
2018-10-25 11:25:00,32.41,32.73,32.41,32.68,157818.0,31.8103,32.1244,31.8103,32.0753,157818.0
2018-10-25 11:30:00,32.66,32.71,32.4,32.51,117988.0,32.0557,32.1047,31.8005,31.9084,117988.0
2018-10-25 11:35:00,32.51,32.62,32.47,32.52,155577.0,31.9084,32.0164,31.8692,31.9182,155577.0
2018-10-25 11:40:00,32.53,32.53,32.39,32.47,81453.0,31.9281,31.9281,31.7906,31.8692,81453.0
2018-10-25 11:45:00,32.46,32.53,32.42,32.49,98809.0,31.8594,31.9281,31.8201,31.8888,98809.0
2018-10-25 11:50:00,32.49,32.53,32.38,32.52,118006.0,31.8888,31.9281,31.7808,31.9182,118006.0
2018-10-25 11:55:00,32.53,32.53,32.4,32.44,79659.0,31.9281,31.9281,31.8005,31.8397,79659.0
2018-10-25 12:00:00,32.43,32.84,32.41,32.82,183929.0,31.8299,32.2323,31.8103,32.2127,183929.0
2018-10-25 12:05:00,32.83,32.84,32.7,32.77,217890.0,32.2225,32.2323,32.0949,32.1636,217890.0
2018-10-25 12:10:00,32.76,32.92,32.7,32.82,147882.0,32.1538,32.3108,32.0949,32.2127,147882.0
2018-10-25 12:15:00,32.82,32.9,32.74,32.8,183906.0,32.2127,32.2912,32.1342,32.1931,183906.0
2018-10-25 12:20:00,32.8,32.91,32.8,32.85,150899.0,32.1931,32.301,32.1931,32.2421,150899.0
2018-10-25 12:25:00,32.86,32.93,32.83,32.9,112539.0,32.2519,32.3207,32.2225,32.2912,112539.0
2018-10-25 12:30:00,32.89,32.99,32.83,32.85,269615.0,32.2814,32.3795,32.2225,32.2421,269615.0
2018-10-25 12:35:00,32.86,33.01,32.85,32.95,179657.0,32.2519,32.3992,32.2421,32.3403,179657.0
2018-10-25 12:40:00,32.94,33.02,32.89,32.94,125085.0,32.3305,32.409,32.2814,32.3305,125085.0
2018-10-25 12:45:00,32.94,32.99,32.83,32.98,112314.0,32.3305,32.3795,32.2225,32.3697,112314.0
2018-10-25 12:50:00,32.98,32.99,32.81,32.86,98023.0,32.3697,32.3795,32.2029,32.2519,98023.0
2018-10-25 12:55:00,32.88,32.9,32.72,32.74,64847.0,32.2716,32.2912,32.1145,32.1342,64847.0
2018-10-25 13:00:00,32.75,32.85,32.67,32.68,139697.0,32.144,32.2421,32.0655,32.0753,139697.0
2018-10-25 13:05:00,32.68,32.77,32.62,32.64,100372.0,32.0753,32.1636,32.0164,32.036,100372.0
2018-10-25 13:10:00,32.65,32.69,32.51,32.59,186922.0,32.0458,32.0851,31.9084,31.9869,186922.0
2018-10-25 13:15:00,32.6,32.74,32.58,32.72,75547.0,31.9968,32.1342,31.9771,32.1145,75547.0
2018-10-25 13:20:00,32.72,32.88,32.7,32.87,64080.0,32.1145,32.2716,32.0949,32.2618,64080.0
2018-10-25 13:25:00,32.87,32.94,32.85,32.87,103906.0,32.2618,32.3305,32.2421,32.2618,103906.0
2018-10-25 13:30:00,32.87,33.02,32.86,33.0,126782.0,32.2618,32.409,32.2519,32.3894,126782.0
2018-10-25 13:35:00,33.0,33.13,32.99,33.09,202744.0,32.3894,32.517,32.3795,32.4777,202744.0
2018-10-25 13:40:00,33.08,33.12,33.03,33.1,90750.0,32.4679,32.5071,32.4188,32.4875,90750.0
2018-10-25 13:45:00,33.11,33.11,32.92,32.97,75625.0,32.4973,32.4973,32.3108,32.3599,75625.0
2018-10-25 13:50:00,32.96,32.96,32.8,32.83,77476.0,32.3501,32.3501,32.1931,32.2225,77476.0
2018-10-25 13:55:00,32.82,32.84,32.66,32.73,131437.0,32.2127,32.2323,32.0557,32.1244,131437.0
2018-10-25 14:00:00,32.74,32.77,32.67,32.73,105060.0,32.1342,32.1636,32.0655,32.1244,105060.0
2018-10-25 14:05:00,32.73,32.96,32.73,32.95,105875.0,32.1244,32.3501,32.1244,32.3403,105875.0
2018-10-25 14:10:00,32.95,33.12,32.95,33.12,132462.0,32.3403,32.5071,32.3403,32.5071,132462.0
2018-10-25 14:15:00,33.12,33.22,33.1,33.2,196185.0,32.5071,32.6053,32.4875,32.5857,196185.0
2018-10-25 14:20:00,33.19,33.26,33.05,33.23,172127.0,32.5758,32.6445,32.4384,32.6151,172127.0
2018-10-25 14:25:00,33.21,33.33,33.19,33.25,170354.0,32.5955,32.7133,32.5758,32.6347,170354.0
2018-10-25 14:30:00,33.26,33.26,33.05,33.05,140452.0,32.6445,32.6445,32.4384,32.4384,140452.0
2018-10-25 14:35:00,33.06,33.06,32.87,32.89,127155.0,32.4482,32.4482,32.2618,32.2814,127155.0
2018-10-25 14:40:00,32.9,32.95,32.84,32.91,158143.0,32.2912,32.3403,32.2323,32.301,158143.0
2018-10-25 14:45:00,32.91,33.04,32.9,32.95,98517.0,32.301,32.4286,32.2912,32.3403,98517.0
2018-10-25 14:50:00,32.95,32.96,32.83,32.93,136341.0,32.3403,32.3501,32.2225,32.3207,136341.0
2018-10-25 14:55:00,32.93,33.02,32.91,32.94,51389.0,32.3207,32.409,32.301,32.3305,51389.0
2018-10-25 15:00:00,32.94,33.04,32.9,33.02,97767.0,32.3305,32.4286,32.2912,32.409,97767.0
2018-10-25 15:05:00,33.04,33.05,32.92,32.95,116940.0,32.4286,32.4384,32.3108,32.3403,116940.0
2018-10-25 15:10:00,32.94,32.94,32.82,32.88,61329.0,32.3305,32.3305,32.2127,32.2716,61329.0
2018-10-25 15:15:00,32.87,32.95,32.86,32.95,80027.0,32.2618,32.3403,32.2519,32.3403,80027.0
2018-10-25 15:20:00,32.93,32.97,32.84,32.92,125126.0,32.3207,32.3599,32.2323,32.3108,125126.0
2018-10-25 15:25:00,32.92,32.93,32.86,32.88,123682.0,32.3108,32.3207,32.2519,32.2716,123682.0
2018-10-25 15:30:00,32.88,32.97,32.8,32.84,103082.0,32.2716,32.3599,32.1931,32.2323,103082.0
2018-10-25 15:35:00,32.83,32.88,32.8,32.84,111014.0,32.2225,32.2716,32.1931,32.2323,111014.0
2018-10-25 15:40:00,32.84,32.85,32.64,32.66,196305.0,32.2323,32.2421,32.036,32.0557,196305.0
2018-10-25 15:45:00,32.66,32.69,32.52,32.58,479287.0,32.0557,32.0851,31.9182,31.9771,479287.0
2018-10-25 15:50:00,32.58,32.58,32.32,32.41,685772.0,31.9771,31.9771,31.7219,31.8103,685772.0
2018-10-25 15:55:00,32.4,32.6,32.3,32.33,1180663.0,31.8005,31.9968,31.7023,31.7318,1180663.0
2018-10-26 09:30:00,31.4,31.9,31.31,31.79,398786.0,30.819,31.3097,30.7306,31.2017,398786.0
2018-10-26 09:35:00,31.79,32.31,31.76,31.96,197045.0,31.2017,31.7121,31.1723,31.3686,197045.0
2018-10-26 09:40:00,32.0,32.12,31.85,31.94,140774.0,31.4079,31.5256,31.2606,31.349,140774.0
2018-10-26 09:45:00,31.94,31.98,31.77,31.97,209181.0,31.349,31.3882,31.1821,31.3784,209181.0
2018-10-26 09:50:00,31.99,31.99,31.79,31.83,100472.0,31.398,31.398,31.2017,31.241,100472.0
2018-10-26 09:55:00,31.83,31.97,31.71,31.78,121546.0,31.241,31.3784,31.1232,31.1919,121546.0
2018-10-26 10:00:00,31.77,31.87,31.58,31.71,231439.0,31.1821,31.2803,30.9956,31.1232,231439.0
2018-10-26 10:05:00,31.72,31.74,31.32,31.39,274342.0,31.133,31.1527,30.7404,30.8092,274342.0
2018-10-26 10:10:00,31.41,31.57,31.33,31.39,145957.0,30.8288,30.9858,30.7503,30.8092,145957.0
2018-10-26 10:15:00,31.39,31.49,31.3,31.49,134829.0,30.8092,30.9073,30.7208,30.9073,134829.0
2018-10-26 10:20:00,31.48,31.67,31.45,31.64,118748.0,30.8975,31.084,30.868,31.0545,118748.0
2018-10-26 10:25:00,31.65,31.78,31.51,31.54,162752.0,31.0643,31.1919,30.9269,30.9564,162752.0
2018-10-26 10:30:00,31.56,31.61,31.44,31.61,142392.0,30.976,31.0251,30.8582,31.0251,142392.0
2018-10-26 10:35:00,31.59,31.65,31.53,31.64,136253.0,31.0054,31.0643,30.9466,31.0545,136253.0
2018-10-26 10:40:00,31.63,31.71,31.5,31.52,98348.0,31.0447,31.1232,30.9171,30.9367,98348.0
2018-10-26 10:45:00,31.52,31.62,31.48,31.57,98052.0,30.9367,31.0349,30.8975,30.9858,98052.0
2018-10-26 10:50:00,31.58,31.7,31.57,31.66,105639.0,30.9956,31.1134,30.9858,31.0742,105639.0
2018-10-26 10:55:00,31.66,31.79,31.58,31.66,97784.0,31.0742,31.2017,30.9956,31.0742,97784.0
2018-10-26 11:00:00,31.65,31.83,31.64,31.78,114096.0,31.0643,31.241,31.0545,31.1919,114096.0
2018-10-26 11:05:00,31.79,31.97,31.72,31.91,95266.0,31.2017,31.3784,31.133,31.3195,95266.0
2018-10-26 11:10:00,31.91,32.14,31.9,32.11,93471.0,31.3195,31.5453,31.3097,31.5158,93471.0
2018-10-26 11:15:00,32.11,32.28,32.11,32.22,89575.0,31.5158,31.6827,31.5158,31.6238,89575.0
2018-10-26 11:20:00,32.22,32.44,32.2,32.38,82288.0,31.6238,31.8397,31.6042,31.7808,82288.0
2018-10-26 11:25:00,32.39,32.45,32.32,32.36,114470.0,31.7906,31.8495,31.7219,31.7612,114470.0
2018-10-26 11:30:00,32.37,32.94,32.37,32.94,212350.0,31.771,32.3305,31.771,32.3305,212350.0
2018-10-26 11:35:00,32.94,32.97,32.49,32.55,140677.0,32.3305,32.3599,31.8888,31.9477,140677.0
2018-10-26 11:40:00,32.57,32.71,32.42,32.42,140517.0,31.9673,32.1047,31.8201,31.8201,140517.0
2018-10-26 11:45:00,32.4,32.6,32.38,32.53,185925.0,31.8005,31.9968,31.7808,31.9281,185925.0
2018-10-26 11:50:00,32.55,32.67,32.52,32.58,93450.0,31.9477,32.0655,31.9182,31.9771,93450.0
2018-10-26 11:55:00,32.58,32.76,32.58,32.65,127280.0,31.9771,32.1538,31.9771,32.0458,127280.0
2018-10-26 12:00:00,32.67,32.9,32.67,32.87,233103.0,32.0655,32.2912,32.0655,32.2618,233103.0
2018-10-26 12:05:00,32.87,32.93,32.75,32.78,105955.0,32.2618,32.3207,32.144,32.1734,105955.0
2018-10-26 12:10:00,32.78,32.79,32.6,32.64,62771.0,32.1734,32.1832,31.9968,32.036,62771.0
2018-10-26 12:15:00,32.63,32.67,32.55,32.62,41542.0,32.0262,32.0655,31.9477,32.0164,41542.0
2018-10-26 12:20:00,32.62,32.75,32.55,32.55,69280.0,32.0164,32.144,31.9477,31.9477,69280.0
2018-10-26 12:25:00,32.55,32.62,32.51,32.56,45343.0,31.9477,32.0164,31.9084,31.9575,45343.0
2018-10-26 12:30:00,32.58,32.69,32.55,32.59,67107.0,31.9771,32.0851,31.9477,31.9869,67107.0
2018-10-26 12:35:00,32.59,32.63,32.54,32.59,58645.0,31.9869,32.0262,31.9379,31.9869,58645.0
2018-10-26 12:40:00,32.59,32.74,32.55,32.73,93254.0,31.9869,32.1342,31.9477,32.1244,93254.0
2018-10-26 12:45:00,32.73,32.87,32.72,32.86,79346.0,32.1244,32.2618,32.1145,32.2519,79346.0
2018-10-26 12:50:00,32.86,32.87,32.72,32.73,74118.0,32.2519,32.2618,32.1145,32.1244,74118.0
2018-10-26 12:55:00,32.72,32.73,32.58,32.67,43461.0,32.1145,32.1244,31.9771,32.0655,43461.0
2018-10-26 13:00:00,32.66,32.96,32.66,32.95,150097.0,32.0557,32.3501,32.0557,32.3403,150097.0
2018-10-26 13:05:00,32.95,32.96,32.88,32.91,94769.0,32.3403,32.3501,32.2716,32.301,94769.0
2018-10-26 13:10:00,32.92,33.01,32.88,32.96,196264.0,32.3108,32.3992,32.2716,32.3501,196264.0
2018-10-26 13:15:00,32.95,32.99,32.77,32.86,143877.0,32.3403,32.3795,32.1636,32.2519,143877.0
2018-10-26 13:20:00,32.85,32.95,32.82,32.86,129502.0,32.2421,32.3403,32.2127,32.2519,129502.0
2018-10-26 13:25:00,32.87,32.89,32.81,32.86,58513.0,32.2618,32.2814,32.2029,32.2519,58513.0
2018-10-26 13:30:00,32.85,32.85,32.59,32.59,109253.0,32.2421,32.2421,31.9869,31.9869,109253.0
2018-10-26 13:35:00,32.59,32.66,32.53,32.57,89808.0,31.9869,32.0557,31.9281,31.9673,89808.0
2018-10-26 13:40:00,32.58,32.78,32.58,32.77,80906.0,31.9771,32.1734,31.9771,32.1636,80906.0
2018-10-26 13:45:00,32.77,32.88,32.67,32.86,98276.0,32.1636,32.2716,32.0655,32.2519,98276.0
2018-10-26 13:50:00,32.87,32.89,32.81,32.88,105017.0,32.2618,32.2814,32.2029,32.2716,105017.0
2018-10-26 13:55:00,32.89,32.95,32.88,32.9,69430.0,32.2814,32.3403,32.2716,32.2912,69430.0
2018-10-26 14:00:00,32.91,32.96,32.7,32.76,101545.0,32.301,32.3501,32.0949,32.1538,101545.0
2018-10-26 14:05:00,32.76,32.76,32.63,32.69,76624.0,32.1538,32.1538,32.0262,32.0851,76624.0
2018-10-26 14:10:00,32.69,32.75,32.59,32.72,87402.0,32.0851,32.144,31.9869,32.1145,87402.0
2018-10-26 14:15:00,32.73,32.74,32.62,32.72,66581.0,32.1244,32.1342,32.0164,32.1145,66581.0
2018-10-26 14:20:00,32.73,32.8,32.68,32.78,76355.0,32.1244,32.1931,32.0753,32.1734,76355.0
2018-10-26 14:25:00,32.77,32.9,32.75,32.8,65024.0,32.1636,32.2912,32.144,32.1931,65024.0
2018-10-26 14:30:00,32.8,32.86,32.76,32.77,60521.0,32.1931,32.2519,32.1538,32.1636,60521.0
2018-10-26 14:35:00,32.77,32.88,32.74,32.83,68876.0,32.1636,32.2716,32.1342,32.2225,68876.0
2018-10-26 14:40:00,32.83,32.84,32.69,32.75,79804.0,32.2225,32.2323,32.0851,32.144,79804.0
2018-10-26 14:45:00,32.75,32.79,32.64,32.66,88500.0,32.144,32.1832,32.036,32.0557,88500.0
2018-10-26 14:50:00,32.66,32.73,32.63,32.67,82106.0,32.0557,32.1244,32.0262,32.0655,82106.0
2018-10-26 14:55:00,32.66,32.69,32.55,32.58,133842.0,32.0557,32.0851,31.9477,31.9771,133842.0
2018-10-26 15:00:00,32.58,32.59,32.47,32.58,111936.0,31.9771,31.9869,31.8692,31.9771,111936.0
2018-10-26 15:05:00,32.58,32.58,32.45,32.5,172523.0,31.9771,31.9771,31.8495,31.8986,172523.0
2018-10-26 15:10:00,32.5,32.54,32.34,32.4,117715.0,31.8986,31.9379,31.7416,31.8005,117715.0
2018-10-26 15:15:00,32.4,32.55,32.4,32.52,117236.0,31.8005,31.9477,31.8005,31.9182,117236.0
2018-10-26 15:20:00,32.5,32.67,32.49,32.54,131415.0,31.8986,32.0655,31.8888,31.9379,131415.0
2018-10-26 15:25:00,32.54,32.59,32.46,32.51,86426.0,31.9379,31.9869,31.8594,31.9084,86426.0
2018-10-26 15:30:00,32.51,32.53,32.4,32.44,115823.0,31.9084,31.9281,31.8005,31.8397,115823.0
2018-10-26 15:35:00,32.44,32.64,32.39,32.57,130905.0,31.8397,32.036,31.7906,31.9673,130905.0
2018-10-26 15:40:00,32.56,32.57,32.4,32.41,153583.0,31.9575,31.9673,31.8005,31.8103,153583.0
2018-10-26 15:45:00,32.41,32.64,32.41,32.56,244064.0,31.8103,32.036,31.8103,31.9575,244064.0
2018-10-26 15:50:00,32.56,32.66,32.52,32.57,286531.0,31.9575,32.0557,31.9182,31.9673,286531.0
2018-10-26 15:55:00,32.56,32.56,32.44,32.44,558393.0,31.9575,31.9575,31.8397,31.8397,558393.0
2018-10-29 09:30:00,33.05,33.64,33.02,33.55,318402.0,32.4384,33.0175,32.409,32.9292,318402.0
2018-10-29 09:35:00,33.53,33.91,33.49,33.58,206818.0,32.9096,33.2825,32.8703,32.9586,206818.0
2018-10-29 09:40:00,33.59,33.68,33.45,33.64,136020.0,32.9684,33.0568,32.831,33.0175,136020.0
2018-10-29 09:45:00,33.64,33.71,33.51,33.59,137464.0,33.0175,33.0862,32.8899,32.9684,137464.0
2018-10-29 09:50:00,33.59,33.64,33.49,33.5,144350.0,32.9684,33.0175,32.8703,32.8801,144350.0
2018-10-29 09:55:00,33.5,33.64,33.42,33.56,111632.0,32.8801,33.0175,32.8016,32.939,111632.0
2018-10-29 10:00:00,33.56,33.92,33.53,33.88,162145.0,32.939,33.2923,32.9096,33.2531,162145.0
2018-10-29 10:05:00,33.88,33.88,33.57,33.6,137029.0,33.2531,33.2531,32.9488,32.9783,137029.0
2018-10-29 10:10:00,33.61,33.76,33.56,33.59,111736.0,32.9881,33.1353,32.939,32.9684,111736.0
2018-10-29 10:15:00,33.6,33.76,33.59,33.73,77243.0,32.9783,33.1353,32.9684,33.1059,77243.0
2018-10-29 10:20:00,33.74,33.85,33.7,33.8,112736.0,33.1157,33.2236,33.0764,33.1746,112736.0
2018-10-29 10:25:00,33.8,34.0,33.75,33.97,161894.0,33.1746,33.3709,33.1255,33.3414,161894.0
2018-10-29 10:30:00,33.97,33.98,33.87,33.97,101594.0,33.3414,33.3512,33.2433,33.3414,101594.0
2018-10-29 10:35:00,33.96,33.97,33.7,33.75,127979.0,33.3316,33.3414,33.0764,33.1255,127979.0
2018-10-29 10:40:00,33.75,33.78,33.69,33.76,74939.0,33.1255,33.1549,33.0666,33.1353,74939.0
2018-10-29 10:45:00,33.77,33.85,33.64,33.7,59924.0,33.1451,33.2236,33.0175,33.0764,59924.0
2018-10-29 10:50:00,33.7,33.83,33.7,33.81,60208.0,33.0764,33.204,33.0764,33.1844,60208.0
2018-10-29 10:55:00,33.82,33.88,33.76,33.8,38650.0,33.1942,33.2531,33.1353,33.1746,38650.0
2018-10-29 11:00:00,33.81,33.85,33.65,33.66,44725.0,33.1844,33.2236,33.0273,33.0371,44725.0
2018-10-29 11:05:00,33.65,33.71,33.54,33.59,90742.0,33.0273,33.0862,32.9194,32.9684,90742.0
2018-10-29 11:10:00,33.59,33.61,33.44,33.45,87085.0,32.9684,32.9881,32.8212,32.831,87085.0
2018-10-29 11:15:00,33.45,33.47,33.36,33.41,67720.0,32.831,32.8507,32.7427,32.7918,67720.0
2018-10-29 11:20:00,33.4,33.47,33.36,33.42,72602.0,32.782,32.8507,32.7427,32.8016,72602.0
2018-10-29 11:25:00,33.42,33.54,33.36,33.53,92714.0,32.8016,32.9194,32.7427,32.9096,92714.0
2018-10-29 11:30:00,33.54,33.64,33.51,33.59,59923.0,32.9194,33.0175,32.8899,32.9684,59923.0
2018-10-29 11:35:00,33.58,33.72,33.55,33.72,64983.0,32.9586,33.096,32.9292,33.096,64983.0
2018-10-29 11:40:00,33.71,33.86,33.67,33.83,79844.0,33.0862,33.2334,33.047,33.204,79844.0
2018-10-29 11:45:00,33.86,33.88,33.82,33.88,44374.0,33.2334,33.2531,33.1942,33.2531,44374.0
2018-10-29 11:50:00,33.88,33.91,33.68,33.68,96239.0,33.2531,33.2825,33.0568,33.0568,96239.0
2018-10-29 11:55:00,33.68,33.7,33.51,33.52,85433.0,33.0568,33.0764,32.8899,32.8997,85433.0
2018-10-29 12:00:00,33.52,33.59,33.43,33.45,66889.0,32.8997,32.9684,32.8114,32.831,66889.0
2018-10-29 12:05:00,33.45,33.45,33.32,33.33,81594.0,32.831,32.831,32.7034,32.7133,81594.0
2018-10-29 12:10:00,33.34,33.34,33.23,33.26,49625.0,32.7231,32.7231,32.6151,32.6445,49625.0
2018-10-29 12:15:00,33.25,33.33,33.08,33.08,76260.0,32.6347,32.7133,32.4679,32.4679,76260.0
2018-10-29 12:20:00,33.09,33.15,32.96,33.07,111030.0,32.4777,32.5366,32.3501,32.4581,111030.0
2018-10-29 12:25:00,33.06,33.11,32.95,33.08,91455.0,32.4482,32.4973,32.3403,32.4679,91455.0
2018-10-29 12:30:00,33.08,33.15,32.98,33.12,78926.0,32.4679,32.5366,32.3697,32.5071,78926.0
2018-10-29 12:35:00,33.12,33.25,33.11,33.16,49191.0,32.5071,32.6347,32.4973,32.5464,49191.0
2018-10-29 12:40:00,33.17,33.36,33.17,33.34,75861.0,32.5562,32.7427,32.5562,32.7231,75861.0
2018-10-29 12:45:00,33.34,33.38,33.21,33.22,53492.0,32.7231,32.7623,32.5955,32.6053,53492.0
2018-10-29 12:50:00,33.22,33.29,33.17,33.17,41002.0,32.6053,32.674,32.5562,32.5562,41002.0
2018-10-29 12:55:00,33.16,33.23,33.1,33.2,48082.0,32.5464,32.6151,32.4875,32.5857,48082.0
2018-10-29 13:00:00,33.2,33.41,33.2,33.39,67971.0,32.5857,32.7918,32.5857,32.7721,67971.0
2018-10-29 13:05:00,33.38,33.45,33.33,33.41,46442.0,32.7623,32.831,32.7133,32.7918,46442.0
2018-10-29 13:10:00,33.4,33.43,33.32,33.37,34513.0,32.782,32.8114,32.7034,32.7525,34513.0
2018-10-29 13:15:00,33.35,33.4,33.3,33.4,43108.0,32.7329,32.782,32.6838,32.782,43108.0
2018-10-29 13:20:00,33.39,33.45,33.36,33.43,31651.0,32.7721,32.831,32.7427,32.8114,31651.0
2018-10-29 13:25:00,33.42,33.43,33.35,33.39,36534.0,32.8016,32.8114,32.7329,32.7721,36534.0
2018-10-29 13:30:00,33.38,33.56,33.35,33.55,105165.0,32.7623,32.939,32.7329,32.9292,105165.0
2018-10-29 13:35:00,33.56,33.56,33.48,33.52,46043.0,32.939,32.939,32.8605,32.8997,46043.0
2018-10-29 13:40:00,33.52,33.52,33.43,33.48,46129.0,32.8997,32.8997,32.8114,32.8605,46129.0
2018-10-29 13:45:00,33.48,33.55,33.4,33.48,63731.0,32.8605,32.9292,32.782,32.8605,63731.0
2018-10-29 13:50:00,33.46,33.59,33.44,33.53,76810.0,32.8408,32.9684,32.8212,32.9096,76810.0
2018-10-29 13:55:00,33.52,33.55,33.43,33.44,39657.0,32.8997,32.9292,32.8114,32.8212,39657.0
2018-10-29 14:00:00,33.44,33.45,33.33,33.42,55133.0,32.8212,32.831,32.7133,32.8016,55133.0
2018-10-29 14:05:00,33.43,33.46,33.34,33.38,36075.0,32.8114,32.8408,32.7231,32.7623,36075.0
2018-10-29 14:10:00,33.38,33.39,33.16,33.23,77789.0,32.7623,32.7721,32.5464,32.6151,77789.0
2018-10-29 14:15:00,33.24,33.24,33.11,33.17,65843.0,32.6249,32.6249,32.4973,32.5562,65843.0
2018-10-29 14:20:00,33.18,33.24,33.1,33.15,38383.0,32.566,32.6249,32.4875,32.5366,38383.0
2018-10-29 14:25:00,33.14,33.22,33.1,33.14,45350.0,32.5268,32.6053,32.4875,32.5268,45350.0
2018-10-29 14:30:00,33.14,33.17,33.07,33.08,65522.0,32.5268,32.5562,32.4581,32.4679,65522.0
2018-10-29 14:35:00,33.09,33.12,32.99,32.99,163176.0,32.4777,32.5071,32.3795,32.3795,163176.0
2018-10-29 14:40:00,32.98,33.12,32.98,33.08,113676.0,32.3697,32.5071,32.3697,32.4679,113676.0
2018-10-29 14:45:00,33.07,33.12,32.87,32.91,98893.0,32.4581,32.5071,32.2618,32.301,98893.0
2018-10-29 14:50:00,32.9,32.9,32.63,32.65,202275.0,32.2912,32.2912,32.0262,32.0458,202275.0
2018-10-29 14:55:00,32.65,32.77,32.62,32.71,128755.0,32.0458,32.1636,32.0164,32.1047,128755.0
2018-10-29 15:00:00,32.71,32.72,32.55,32.55,85074.0,32.1047,32.1145,31.9477,31.9477,85074.0
2018-10-29 15:05:00,32.55,32.55,32.34,32.39,132994.0,31.9477,31.9477,31.7416,31.7906,132994.0
2018-10-29 15:10:00,32.38,32.41,32.23,32.27,124625.0,31.7808,31.8103,31.6336,31.6729,124625.0
2018-10-29 15:15:00,32.27,32.39,32.14,32.36,246089.0,31.6729,31.7906,31.5453,31.7612,246089.0
2018-10-29 15:20:00,32.36,32.45,32.23,32.41,140796.0,31.7612,31.8495,31.6336,31.8103,140796.0
2018-10-29 15:25:00,32.41,32.47,32.25,32.28,138779.0,31.8103,31.8692,31.6532,31.6827,138779.0
2018-10-29 15:30:00,32.28,32.33,32.19,32.22,190198.0,31.6827,31.7318,31.5943,31.6238,190198.0
2018-10-29 15:35:00,32.21,32.23,32.04,32.12,182046.0,31.614,31.6336,31.4471,31.5256,182046.0
2018-10-29 15:40:00,32.12,32.14,31.98,32.0,210054.0,31.5256,31.5453,31.3882,31.4079,210054.0
2018-10-29 15:45:00,32.0,32.3,31.95,32.21,333282.0,31.4079,31.7023,31.3588,31.614,333282.0
2018-10-29 15:50:00,32.21,32.54,32.2,32.54,276140.0,31.614,31.9379,31.6042,31.9379,276140.0
2018-10-29 15:55:00,32.53,32.6,32.44,32.6,373590.0,31.9281,31.9968,31.8397,31.9968,373590.0
2018-10-30 09:30:00,32.44,32.9,32.33,32.85,226956.0,31.8397,32.2912,31.7318,32.2421,226956.0
2018-10-30 09:35:00,32.84,33.24,32.83,33.21,170114.0,32.2323,32.6249,32.2225,32.5955,170114.0
2018-10-30 09:40:00,33.22,33.59,33.17,33.38,283263.0,32.6053,32.9684,32.5562,32.7623,283263.0
2018-10-30 09:45:00,33.38,33.69,33.25,33.67,326805.0,32.7623,33.0666,32.6347,33.047,326805.0
2018-10-30 09:50:00,33.69,33.99,33.64,33.98,242313.0,33.0666,33.361,33.0175,33.3512,242313.0
2018-10-30 09:55:00,33.98,34.17,33.94,34.11,357392.0,33.3512,33.5377,33.312,33.4788,357392.0
2018-10-30 10:00:00,34.12,34.2,33.97,34.14,268915.0,33.4886,33.5672,33.3414,33.5083,268915.0
2018-10-30 10:05:00,34.14,34.24,34.1,34.13,329265.0,33.5083,33.6064,33.469,33.4984,329265.0
2018-10-30 10:10:00,34.13,34.15,33.91,34.12,259521.0,33.4984,33.5181,33.2825,33.4886,259521.0
2018-10-30 10:15:00,34.12,34.23,34.06,34.21,386374.0,33.4886,33.5966,33.4297,33.577,386374.0
2018-10-30 10:20:00,34.21,34.37,34.19,34.24,398029.0,33.577,33.734,33.5573,33.6064,398029.0
2018-10-30 10:25:00,34.23,34.31,34.11,34.16,271660.0,33.5966,33.6751,33.4788,33.5279,271660.0
2018-10-30 10:30:00,34.17,34.18,33.99,34.09,205757.0,33.5377,33.5475,33.361,33.4592,205757.0
2018-10-30 10:35:00,34.08,34.1,33.87,34.02,236514.0,33.4494,33.469,33.2433,33.3905,236514.0
2018-10-30 10:40:00,34.02,34.07,33.91,33.95,160746.0,33.3905,33.4396,33.2825,33.3218,160746.0
2018-10-30 10:45:00,33.95,34.1,33.88,34.02,145913.0,33.3218,33.469,33.2531,33.3905,145913.0
2018-10-30 10:50:00,34.02,34.1,33.82,33.85,90812.0,33.3905,33.469,33.1942,33.2236,90812.0
2018-10-30 10:55:00,33.85,33.94,33.79,33.88,62679.0,33.2236,33.312,33.1647,33.2531,62679.0
2018-10-30 11:00:00,33.89,34.02,33.77,34.02,130650.0,33.2629,33.3905,33.1451,33.3905,130650.0
2018-10-30 11:05:00,34.03,34.31,34.0,34.26,156216.0,33.4003,33.6751,33.3709,33.626,156216.0
2018-10-30 11:10:00,34.27,34.37,34.17,34.2,227941.0,33.6359,33.734,33.5377,33.5672,227941.0
2018-10-30 11:15:00,34.2,34.27,34.14,34.2,109358.0,33.5672,33.6359,33.5083,33.5672,109358.0
2018-10-30 11:20:00,34.22,34.29,34.13,34.25,79243.0,33.5868,33.6555,33.4984,33.6162,79243.0
2018-10-30 11:25:00,34.25,34.4,34.23,34.32,100046.0,33.6162,33.7635,33.5966,33.6849,100046.0
2018-10-30 11:30:00,34.31,34.4,34.24,34.28,93369.0,33.6751,33.7635,33.6064,33.6457,93369.0
2018-10-30 11:35:00,34.29,34.38,34.26,34.3,85077.0,33.6555,33.7438,33.626,33.6653,85077.0
2018-10-30 11:40:00,34.3,34.31,34.19,34.24,59730.0,33.6653,33.6751,33.5573,33.6064,59730.0
2018-10-30 11:45:00,34.23,34.39,34.21,34.36,95758.0,33.5966,33.7536,33.577,33.7242,95758.0
2018-10-30 11:50:00,34.37,34.38,34.21,34.23,132649.0,33.734,33.7438,33.577,33.5966,132649.0
2018-10-30 11:55:00,34.22,34.22,34.09,34.11,83772.0,33.5868,33.5868,33.4592,33.4788,83772.0
2018-10-30 12:00:00,34.12,34.21,34.09,34.14,151433.0,33.4886,33.577,33.4592,33.5083,151433.0
2018-10-30 12:05:00,34.15,34.26,34.14,34.2,123940.0,33.5181,33.626,33.5083,33.5672,123940.0
2018-10-30 12:10:00,34.2,34.28,34.17,34.2,104660.0,33.5672,33.6457,33.5377,33.5672,104660.0
2018-10-30 12:15:00,34.21,34.26,34.16,34.23,105888.0,33.577,33.626,33.5279,33.5966,105888.0
2018-10-30 12:20:00,34.23,34.26,34.19,34.24,85510.0,33.5966,33.626,33.5573,33.6064,85510.0
2018-10-30 12:25:00,34.25,34.3,34.21,34.25,62724.0,33.6162,33.6653,33.577,33.6162,62724.0
2018-10-30 12:30:00,34.25,34.25,34.13,34.13,64322.0,33.6162,33.6162,33.4984,33.4984,64322.0
2018-10-30 12:35:00,34.12,34.35,34.12,34.34,102811.0,33.4886,33.7144,33.4886,33.7046,102811.0
2018-10-30 12:40:00,34.34,34.4,34.31,34.34,121893.0,33.7046,33.7635,33.6751,33.7046,121893.0
2018-10-30 12:45:00,34.33,34.47,34.31,34.41,184185.0,33.6947,33.8322,33.6751,33.7733,184185.0
2018-10-30 12:50:00,34.39,34.49,34.32,34.41,63982.0,33.7536,33.8518,33.6849,33.7733,63982.0
2018-10-30 12:55:00,34.42,34.45,34.22,34.26,52647.0,33.7831,33.8125,33.5868,33.626,52647.0
2018-10-30 13:00:00,34.25,34.27,34.18,34.19,74588.0,33.6162,33.6359,33.5475,33.5573,74588.0
2018-10-30 13:05:00,34.19,34.31,34.19,34.29,75197.0,33.5573,33.6751,33.5573,33.6555,75197.0
2018-10-30 13:10:00,34.29,34.29,34.09,34.14,87909.0,33.6555,33.6555,33.4592,33.5083,87909.0
2018-10-30 13:15:00,34.14,34.29,34.13,34.25,85623.0,33.5083,33.6555,33.4984,33.6162,85623.0
2018-10-30 13:20:00,34.24,34.28,34.02,34.04,114858.0,33.6064,33.6457,33.3905,33.4101,114858.0
2018-10-30 13:25:00,34.03,34.04,33.88,33.9,171315.0,33.4003,33.4101,33.2531,33.2727,171315.0
2018-10-30 13:30:00,33.89,33.89,33.78,33.8,114902.0,33.2629,33.2629,33.1549,33.1746,114902.0
2018-10-30 13:35:00,33.8,33.86,33.76,33.85,145605.0,33.1746,33.2334,33.1353,33.2236,145605.0
2018-10-30 13:40:00,33.83,34.04,33.83,34.03,122275.0,33.204,33.4101,33.204,33.4003,122275.0
2018-10-30 13:45:00,34.03,34.1,34.0,34.05,73625.0,33.4003,33.469,33.3709,33.4199,73625.0
2018-10-30 13:50:00,34.04,34.07,33.98,33.98,44512.0,33.4101,33.4396,33.3512,33.3512,44512.0
2018-10-30 13:55:00,33.98,34.18,33.98,34.14,67305.0,33.3512,33.5475,33.3512,33.5083,67305.0
2018-10-30 14:00:00,34.15,34.18,34.01,34.05,51852.0,33.5181,33.5475,33.3807,33.4199,51852.0
2018-10-30 14:05:00,34.05,34.08,33.96,33.98,62426.0,33.4199,33.4494,33.3316,33.3512,62426.0
2018-10-30 14:10:00,33.97,34.05,33.95,34.03,53815.0,33.3414,33.4199,33.3218,33.4003,53815.0
2018-10-30 14:15:00,34.03,34.07,33.98,34.02,46451.0,33.4003,33.4396,33.3512,33.3905,46451.0
2018-10-30 14:20:00,34.03,34.15,33.99,34.13,49923.0,33.4003,33.5181,33.361,33.4984,49923.0
2018-10-30 14:25:00,34.13,34.19,34.05,34.09,67313.0,33.4984,33.5573,33.4199,33.4592,67313.0
2018-10-30 14:30:00,34.09,34.23,34.01,34.21,73028.0,33.4592,33.5966,33.3807,33.577,73028.0
2018-10-30 14:35:00,34.21,34.29,34.18,34.27,120578.0,33.577,33.6555,33.5475,33.6359,120578.0
2018-10-30 14:40:00,34.28,34.31,34.21,34.29,79339.0,33.6457,33.6751,33.577,33.6555,79339.0
2018-10-30 14:45:00,34.28,34.36,34.25,34.35,58658.0,33.6457,33.7242,33.6162,33.7144,58658.0
2018-10-30 14:50:00,34.35,34.46,34.35,34.37,92475.0,33.7144,33.8223,33.7144,33.734,92475.0
2018-10-30 14:55:00,34.38,34.46,34.36,34.4,130319.0,33.7438,33.8223,33.7242,33.7635,130319.0
2018-10-30 15:00:00,34.42,34.42,34.26,34.33,65796.0,33.7831,33.7831,33.626,33.6947,65796.0
2018-10-30 15:05:00,34.33,34.4,34.31,34.39,54559.0,33.6947,33.7635,33.6751,33.7536,54559.0
2018-10-30 15:10:00,34.38,34.5,34.37,34.42,90404.0,33.7438,33.8616,33.734,33.7831,90404.0
2018-10-30 15:15:00,34.43,34.54,34.39,34.52,111090.0,33.7929,33.9009,33.7536,33.8812,111090.0
2018-10-30 15:20:00,34.52,34.58,34.46,34.52,106001.0,33.8812,33.9401,33.8223,33.8812,106001.0
2018-10-30 15:25:00,34.52,34.62,34.51,34.57,133625.0,33.8812,33.9794,33.8714,33.9303,133625.0
2018-10-30 15:30:00,34.57,34.63,34.5,34.6,110418.0,33.9303,33.9892,33.8616,33.9598,110418.0
2018-10-30 15:35:00,34.59,34.61,34.45,34.48,102834.0,33.9499,33.9696,33.8125,33.842,102834.0
2018-10-30 15:40:00,34.48,34.56,34.48,34.52,139720.0,33.842,33.9205,33.842,33.8812,139720.0
2018-10-30 15:45:00,34.52,34.63,34.47,34.6,312531.0,33.8812,33.9892,33.8322,33.9598,312531.0
2018-10-30 15:50:00,34.6,34.78,34.59,34.73,279374.0,33.9598,34.1364,33.9499,34.0873,279374.0
2018-10-30 15:55:00,34.73,34.75,34.63,34.67,885027.0,34.0873,34.107,33.9892,34.0285,885027.0
2018-10-31 09:30:00,35.16,35.59,34.97,35.29,503919.0,34.5094,34.9314,34.3229,34.637,503919.0
2018-10-31 09:35:00,35.31,35.44,35.19,35.33,265281.0,34.6566,34.7842,34.5388,34.6762,265281.0
2018-10-31 09:40:00,35.32,35.9,35.3,35.84,495600.0,34.6664,35.2357,34.6468,35.1768,495600.0
2018-10-31 09:45:00,35.82,35.83,35.36,35.37,251107.0,35.1572,35.167,34.7057,34.7155,251107.0
2018-10-31 09:50:00,35.36,35.45,35.24,35.27,217208.0,34.7057,34.794,34.5879,34.6174,217208.0
2018-10-31 09:55:00,35.27,35.56,35.23,35.55,179892.0,34.6174,34.902,34.5781,34.8922,179892.0
2018-10-31 10:00:00,35.55,35.62,35.34,35.35,115356.0,34.8922,34.9609,34.6861,34.6959,115356.0
2018-10-31 10:05:00,35.34,35.36,35.02,35.06,183271.0,34.6861,34.7057,34.372,34.4112,183271.0
2018-10-31 10:10:00,35.06,35.14,34.91,35.07,174050.0,34.4112,34.4898,34.264,34.4211,174050.0
2018-10-31 10:15:00,35.07,35.28,35.03,35.22,128266.0,34.4211,34.6272,34.3818,34.5683,128266.0
2018-10-31 10:20:00,35.22,35.41,35.21,35.34,117783.0,34.5683,34.7548,34.5585,34.6861,117783.0
2018-10-31 10:25:00,35.35,35.44,35.26,35.27,92844.0,34.6959,34.7842,34.6075,34.6174,92844.0
2018-10-31 10:30:00,35.27,35.3,35.17,35.29,63517.0,34.6174,34.6468,34.5192,34.637,63517.0
2018-10-31 10:35:00,35.29,35.34,35.17,35.19,113551.0,34.637,34.6861,34.5192,34.5388,113551.0
2018-10-31 10:40:00,35.19,35.32,35.18,35.26,82708.0,34.5388,34.6664,34.529,34.6075,82708.0
2018-10-31 10:45:00,35.27,35.32,35.1,35.13,86575.0,34.6174,34.6664,34.4505,34.4799,86575.0
2018-10-31 10:50:00,35.12,35.18,35.05,35.18,47384.0,34.4701,34.529,34.4014,34.529,47384.0
2018-10-31 10:55:00,35.18,35.27,35.17,35.2,59266.0,34.529,34.6174,34.5192,34.5486,59266.0
2018-10-31 11:00:00,35.22,35.32,35.13,35.13,87330.0,34.5683,34.6664,34.4799,34.4799,87330.0
2018-10-31 11:05:00,35.15,35.2,35.04,35.07,98977.0,34.4996,34.5486,34.3916,34.4211,98977.0
2018-10-31 11:10:00,35.08,35.18,35.06,35.18,56580.0,34.4309,34.529,34.4112,34.529,56580.0
2018-10-31 11:15:00,35.17,35.25,35.12,35.16,60799.0,34.5192,34.5977,34.4701,34.5094,60799.0
2018-10-31 11:20:00,35.16,35.36,35.15,35.36,53807.0,34.5094,34.7057,34.4996,34.7057,53807.0
2018-10-31 11:25:00,35.35,35.44,35.28,35.43,93171.0,34.6959,34.7842,34.6272,34.7744,93171.0
2018-10-31 11:30:00,35.43,35.48,35.37,35.37,55413.0,34.7744,34.8235,34.7155,34.7155,55413.0
2018-10-31 11:35:00,35.37,35.44,35.3,35.4,67550.0,34.7155,34.7842,34.6468,34.7449,67550.0
2018-10-31 11:40:00,35.41,35.43,35.19,35.2,51389.0,34.7548,34.7744,34.5388,34.5486,51389.0
2018-10-31 11:45:00,35.18,35.29,35.18,35.19,84248.0,34.529,34.637,34.529,34.5388,84248.0
2018-10-31 11:50:00,35.18,35.3,35.18,35.28,50970.0,34.529,34.6468,34.529,34.6272,50970.0
2018-10-31 11:55:00,35.28,35.28,35.11,35.2,69851.0,34.6272,34.6272,34.4603,34.5486,69851.0
2018-10-31 12:00:00,35.18,35.22,34.97,35.01,81502.0,34.529,34.5683,34.3229,34.3622,81502.0
2018-10-31 12:05:00,35.01,35.04,34.86,34.87,98390.0,34.3622,34.3916,34.2149,34.2248,98390.0
2018-10-31 12:10:00,34.86,34.91,34.81,34.91,81257.0,34.2149,34.264,34.1659,34.264,81257.0
2018-10-31 12:15:00,34.91,34.94,34.81,34.91,33837.0,34.264,34.2935,34.1659,34.264,33837.0
2018-10-31 12:20:00,34.9,35.05,34.88,35.03,50359.0,34.2542,34.4014,34.2346,34.3818,50359.0
2018-10-31 12:25:00,35.04,35.08,35.0,35.04,63017.0,34.3916,34.4309,34.3523,34.3916,63017.0
2018-10-31 12:30:00,35.04,35.16,34.92,34.96,184060.0,34.3916,34.5094,34.2738,34.3131,184060.0
2018-10-31 12:35:00,34.96,35.01,34.91,34.99,102704.0,34.3131,34.3622,34.264,34.3425,102704.0
2018-10-31 12:40:00,34.99,35.09,34.94,35.06,117212.0,34.3425,34.4407,34.2935,34.4112,117212.0
2018-10-31 12:45:00,35.05,35.12,35.01,35.03,65350.0,34.4014,34.4701,34.3622,34.3818,65350.0
2018-10-31 12:50:00,35.02,35.1,34.98,35.09,25824.0,34.372,34.4505,34.3327,34.4407,25824.0
2018-10-31 12:55:00,35.09,35.21,35.08,35.18,59998.0,34.4407,34.5585,34.4309,34.529,59998.0
2018-10-31 13:00:00,35.19,35.21,35.13,35.15,26810.0,34.5388,34.5585,34.4799,34.4996,26810.0
2018-10-31 13:05:00,35.14,35.18,35.12,35.16,37925.0,34.4898,34.529,34.4701,34.5094,37925.0
2018-10-31 13:10:00,35.16,35.27,35.15,35.2,93644.0,34.5094,34.6174,34.4996,34.5486,93644.0
2018-10-31 13:15:00,35.2,35.23,35.14,35.15,74520.0,34.5486,34.5781,34.4898,34.4996,74520.0
2018-10-31 13:20:00,35.14,35.23,35.1,35.19,63925.0,34.4898,34.5781,34.4505,34.5388,63925.0
2018-10-31 13:25:00,35.2,35.21,35.15,35.16,86172.0,34.5486,34.5585,34.4996,34.5094,86172.0
2018-10-31 13:30:00,35.17,35.24,35.16,35.24,78358.0,34.5192,34.5879,34.5094,34.5879,78358.0
2018-10-31 13:35:00,35.23,35.25,35.16,35.2,60361.0,34.5781,34.5977,34.5094,34.5486,60361.0
2018-10-31 13:40:00,35.2,35.29,35.18,35.28,59065.0,34.5486,34.637,34.529,34.6272,59065.0
2018-10-31 13:45:00,35.27,35.41,35.25,35.4,76671.0,34.6174,34.7548,34.5977,34.7449,76671.0
2018-10-31 13:50:00,35.4,35.42,35.23,35.24,70023.0,34.7449,34.7646,34.5781,34.5879,70023.0
2018-10-31 13:55:00,35.23,35.36,35.23,35.34,62177.0,34.5781,34.7057,34.5781,34.6861,62177.0
2018-10-31 14:00:00,35.34,35.38,35.25,35.38,68896.0,34.6861,34.7253,34.5977,34.7253,68896.0
2018-10-31 14:05:00,35.38,35.43,35.34,35.43,115532.0,34.7253,34.7744,34.6861,34.7744,115532.0
2018-10-31 14:10:00,35.43,35.51,35.42,35.46,118221.0,34.7744,34.8529,34.7646,34.8038,118221.0
2018-10-31 14:15:00,35.46,35.59,35.46,35.54,131054.0,34.8038,34.9314,34.8038,34.8824,131054.0
2018-10-31 14:20:00,35.53,35.63,35.52,35.53,206149.0,34.8725,34.9707,34.8627,34.8725,206149.0
2018-10-31 14:25:00,35.52,35.53,35.39,35.46,74716.0,34.8627,34.8725,34.7351,34.8038,74716.0
2018-10-31 14:30:00,35.46,35.53,35.41,35.5,83229.0,34.8038,34.8725,34.7548,34.8431,83229.0
2018-10-31 14:35:00,35.49,35.53,35.47,35.51,94299.0,34.8333,34.8725,34.8137,34.8529,94299.0
2018-10-31 14:40:00,35.52,35.6,35.45,35.46,87034.0,34.8627,34.9412,34.794,34.8038,87034.0
2018-10-31 14:45:00,35.46,35.5,35.4,35.4,61084.0,34.8038,34.8431,34.7449,34.7449,61084.0
2018-10-31 14:50:00,35.4,35.48,35.37,35.47,83738.0,34.7449,34.8235,34.7155,34.8137,83738.0
2018-10-31 14:55:00,35.47,35.53,35.46,35.52,62993.0,34.8137,34.8725,34.8038,34.8627,62993.0
2018-10-31 15:00:00,35.51,35.6,35.5,35.58,97406.0,34.8529,34.9412,34.8431,34.9216,97406.0
2018-10-31 15:05:00,35.59,35.61,35.53,35.54,98296.0,34.9314,34.9511,34.8725,34.8824,98296.0
2018-10-31 15:10:00,35.53,35.6,35.5,35.59,102996.0,34.8725,34.9412,34.8431,34.9314,102996.0
2018-10-31 15:15:00,35.59,35.63,35.5,35.5,153184.0,34.9314,34.9707,34.8431,34.8431,153184.0
2018-10-31 15:20:00,35.51,35.51,35.33,35.39,140464.0,34.8529,34.8529,34.6762,34.7351,140464.0
2018-10-31 15:25:00,35.4,35.42,35.29,35.41,130322.0,34.7449,34.7646,34.637,34.7548,130322.0
2018-10-31 15:30:00,35.41,35.47,35.33,35.36,123058.0,34.7548,34.8137,34.6762,34.7057,123058.0
2018-10-31 15:35:00,35.37,35.37,35.26,35.26,107770.0,34.7155,34.7155,34.6075,34.6075,107770.0
2018-10-31 15:40:00,35.27,35.33,35.14,35.15,154572.0,34.6174,34.6762,34.4898,34.4996,154572.0
2018-10-31 15:45:00,35.15,35.22,35.01,35.02,247933.0,34.4996,34.5683,34.3622,34.372,247933.0
2018-10-31 15:50:00,35.02,35.06,34.96,34.97,266303.0,34.372,34.4112,34.3131,34.3229,266303.0
2018-10-31 15:55:00,34.97,35.1,34.96,35.08,639458.0,34.3229,34.4505,34.3131,34.4309,639458.0
2018-11-01 09:30:00,35.3,35.68,35.07,35.36,165081.0,34.6468,35.0198,34.4211,34.7057,165081.0
2018-11-01 09:35:00,35.37,35.44,35.31,35.43,71711.0,34.7155,34.7842,34.6566,34.7744,71711.0
2018-11-01 09:40:00,35.43,35.46,35.32,35.37,79512.0,34.7744,34.8038,34.6664,34.7155,79512.0
2018-11-01 09:45:00,35.36,35.4,35.22,35.38,95911.0,34.7057,34.7449,34.5683,34.7253,95911.0
2018-11-01 09:50:00,35.37,35.67,35.33,35.61,91507.0,34.7155,35.01,34.6762,34.9511,91507.0
2018-11-01 09:55:00,35.63,35.69,35.59,35.67,121671.0,34.9707,35.0296,34.9314,35.01,121671.0
2018-11-01 10:00:00,35.67,35.74,35.54,35.62,189843.0,35.01,35.0787,34.8824,34.9609,189843.0
2018-11-01 10:05:00,35.63,35.65,35.44,35.48,143330.0,34.9707,34.9903,34.7842,34.8235,143330.0
2018-11-01 10:10:00,35.49,35.64,35.47,35.57,163753.0,34.8333,34.9805,34.8137,34.9118,163753.0
2018-11-01 10:15:00,35.57,35.7,35.5,35.53,66004.0,34.9118,35.0394,34.8431,34.8725,66004.0
2018-11-01 10:20:00,35.54,35.57,35.36,35.45,68554.0,34.8824,34.9118,34.7057,34.794,68554.0
2018-11-01 10:25:00,35.45,35.54,35.45,35.53,44269.0,34.794,34.8824,34.794,34.8725,44269.0
2018-11-01 10:30:00,35.53,35.67,35.47,35.62,109227.0,34.8725,35.01,34.8137,34.9609,109227.0
2018-11-01 10:35:00,35.62,35.71,35.6,35.64,90154.0,34.9609,35.0492,34.9412,34.9805,90154.0
2018-11-01 10:40:00,35.64,35.68,35.57,35.68,55703.0,34.9805,35.0198,34.9118,35.0198,55703.0
2018-11-01 10:45:00,35.68,35.81,35.67,35.78,118013.0,35.0198,35.1474,35.01,35.1179,118013.0
2018-11-01 10:50:00,35.79,35.84,35.69,35.73,105292.0,35.1277,35.1768,35.0296,35.0688,105292.0
2018-11-01 10:55:00,35.73,35.76,35.66,35.73,51682.0,35.0688,35.0983,35.0001,35.0688,51682.0
2018-11-01 11:00:00,35.74,35.75,35.6,35.65,108978.0,35.0787,35.0885,34.9412,34.9903,108978.0
2018-11-01 11:05:00,35.65,35.75,35.65,35.7,70993.0,34.9903,35.0885,34.9903,35.0394,70993.0
2018-11-01 11:10:00,35.71,35.79,35.66,35.78,51959.0,35.0492,35.1277,35.0001,35.1179,51959.0
2018-11-01 11:15:00,35.78,35.9,35.74,35.89,83366.0,35.1179,35.2357,35.0787,35.2259,83366.0
2018-11-01 11:20:00,35.88,36.08,35.88,36.05,171889.0,35.2161,35.4124,35.2161,35.3829,171889.0
2018-11-01 11:25:00,36.05,36.12,36.0,36.08,123758.0,35.3829,35.4516,35.3338,35.4124,123758.0
2018-11-01 11:30:00,36.08,36.15,35.92,35.97,90542.0,35.4124,35.4811,35.2553,35.3044,90542.0
2018-11-01 11:35:00,35.97,36.16,35.94,36.11,113726.0,35.3044,35.4909,35.275,35.4418,113726.0
2018-11-01 11:40:00,36.12,36.18,36.03,36.09,146705.0,35.4516,35.5105,35.3633,35.4222,146705.0
2018-11-01 11:45:00,36.1,36.23,36.1,36.21,91366.0,35.432,35.5596,35.432,35.54,91366.0
2018-11-01 11:50:00,36.22,36.28,36.16,36.27,193192.0,35.5498,35.6087,35.4909,35.5988,193192.0
2018-11-01 11:55:00,36.27,36.33,36.16,36.17,124684.0,35.5988,35.6577,35.4909,35.5007,124684.0
2018-11-01 12:00:00,36.16,36.21,36.09,36.09,121373.0,35.4909,35.54,35.4222,35.4222,121373.0
2018-11-01 12:05:00,36.09,36.09,35.92,36.03,142349.0,35.4222,35.4222,35.2553,35.3633,142349.0
2018-11-01 12:10:00,36.02,36.03,35.93,35.96,56848.0,35.3535,35.3633,35.2651,35.2946,56848.0
2018-11-01 12:15:00,35.97,36.02,35.93,36.0,56565.0,35.3044,35.3535,35.2651,35.3338,56565.0
2018-11-01 12:20:00,36.01,36.16,36.0,36.16,39623.0,35.3437,35.4909,35.3338,35.4909,39623.0
2018-11-01 12:25:00,36.16,36.2,36.07,36.15,55218.0,35.4909,35.5301,35.4026,35.4811,55218.0
2018-11-01 12:30:00,36.15,36.2,36.09,36.09,49346.0,35.4811,35.5301,35.4222,35.4222,49346.0
2018-11-01 12:35:00,36.09,36.12,36.04,36.09,55640.0,35.4222,35.4516,35.3731,35.4222,55640.0
2018-11-01 12:40:00,36.09,36.15,36.05,36.13,139738.0,35.4222,35.4811,35.3829,35.4614,139738.0
2018-11-01 12:45:00,36.14,36.15,36.02,36.12,83783.0,35.4713,35.4811,35.3535,35.4516,83783.0
2018-11-01 12:50:00,36.11,36.14,36.04,36.06,61397.0,35.4418,35.4713,35.3731,35.3927,61397.0
2018-11-01 12:55:00,36.05,36.11,35.98,36.11,111487.0,35.3829,35.4418,35.3142,35.4418,111487.0
2018-11-01 13:00:00,36.12,36.13,36.01,36.02,88461.0,35.4516,35.4614,35.3437,35.3535,88461.0
2018-11-01 13:05:00,36.01,36.03,35.93,35.98,60547.0,35.3437,35.3633,35.2651,35.3142,60547.0
2018-11-01 13:10:00,35.97,35.98,35.92,35.95,60380.0,35.3044,35.3142,35.2553,35.2848,60380.0
2018-11-01 13:15:00,35.95,36.04,35.94,36.02,83028.0,35.2848,35.3731,35.275,35.3535,83028.0
2018-11-01 13:20:00,36.02,36.03,35.97,36.0,100338.0,35.3535,35.3633,35.3044,35.3338,100338.0
2018-11-01 13:25:00,36.0,36.11,35.99,36.1,56740.0,35.3338,35.4418,35.324,35.432,56740.0
2018-11-01 13:30:00,36.1,36.21,36.04,36.14,411270.0,35.432,35.54,35.3731,35.4713,411270.0
2018-11-01 13:35:00,36.14,36.17,36.04,36.07,81044.0,35.4713,35.5007,35.3731,35.4026,81044.0
2018-11-01 13:40:00,36.07,36.16,36.04,36.09,78426.0,35.4026,35.4909,35.3731,35.4222,78426.0
2018-11-01 13:45:00,36.09,36.16,36.01,36.05,64488.0,35.4222,35.4909,35.3437,35.3829,64488.0
2018-11-01 13:50:00,36.04,36.1,36.0,36.09,54833.0,35.3731,35.432,35.3338,35.4222,54833.0
2018-11-01 13:55:00,36.09,36.11,36.03,36.05,49676.0,35.4222,35.4418,35.3633,35.3829,49676.0
2018-11-01 14:00:00,36.05,36.07,35.98,36.05,145394.0,35.3829,35.4026,35.3142,35.3829,145394.0
2018-11-01 14:05:00,36.04,36.11,36.03,36.08,59441.0,35.3731,35.4418,35.3633,35.4124,59441.0
2018-11-01 14:10:00,36.07,36.23,36.05,36.22,52042.0,35.4026,35.5596,35.3829,35.5498,52042.0
2018-11-01 14:15:00,36.22,36.35,36.21,36.34,93998.0,35.5498,35.6774,35.54,35.6676,93998.0
2018-11-01 14:20:00,36.33,36.41,36.28,36.38,109193.0,35.6577,35.7363,35.6087,35.7068,109193.0
2018-11-01 14:25:00,36.37,36.44,36.35,36.42,101870.0,35.697,35.7657,35.6774,35.7461,101870.0
2018-11-01 14:30:00,36.41,36.45,36.36,36.41,81627.0,35.7363,35.7755,35.6872,35.7363,81627.0
2018-11-01 14:35:00,36.41,36.47,36.35,36.37,60105.0,35.7363,35.7951,35.6774,35.697,60105.0
2018-11-01 14:40:00,36.37,36.39,36.3,36.36,57308.0,35.697,35.7166,35.6283,35.6872,57308.0
2018-11-01 14:45:00,36.37,36.41,36.26,36.31,68116.0,35.697,35.7363,35.589,35.6381,68116.0
2018-11-01 14:50:00,36.31,36.37,36.28,36.34,52653.0,35.6381,35.697,35.6087,35.6676,52653.0
2018-11-01 14:55:00,36.34,36.41,36.33,36.35,86829.0,35.6676,35.7363,35.6577,35.6774,86829.0
2018-11-01 15:00:00,36.34,36.34,36.18,36.21,71142.0,35.6676,35.6676,35.5105,35.54,71142.0
2018-11-01 15:05:00,36.21,36.26,36.15,36.26,73119.0,35.54,35.589,35.4811,35.589,73119.0
2018-11-01 15:10:00,36.26,36.33,36.22,36.31,109979.0,35.589,35.6577,35.5498,35.6381,109979.0
2018-11-01 15:15:00,36.3,36.37,36.27,36.35,91028.0,35.6283,35.697,35.5988,35.6774,91028.0
2018-11-01 15:20:00,36.36,36.37,36.29,36.31,120673.0,35.6872,35.697,35.6185,35.6381,120673.0
2018-11-01 15:25:00,36.32,36.4,36.31,36.38,75374.0,35.6479,35.7264,35.6381,35.7068,75374.0
2018-11-01 15:30:00,36.38,36.38,36.26,36.31,141437.0,35.7068,35.7068,35.589,35.6381,141437.0
2018-11-01 15:35:00,36.31,36.37,36.31,36.36,80380.0,35.6381,35.697,35.6381,35.6872,80380.0
2018-11-01 15:40:00,36.36,36.44,36.3,36.44,193004.0,35.6872,35.7657,35.6283,35.7657,193004.0
2018-11-01 15:45:00,36.43,36.44,36.32,36.36,213258.0,35.7559,35.7657,35.6479,35.6872,213258.0
2018-11-01 15:50:00,36.35,36.37,36.34,36.34,186672.0,35.6774,35.697,35.6676,35.6676,186672.0
2018-11-01 15:55:00,36.34,36.41,36.31,36.38,781454.0,35.6676,35.7363,35.6381,35.7068,781454.0
2018-11-02 09:30:00,36.56,37.35,36.56,37.12,431532.0,35.8835,36.6589,35.8835,36.4331,431532.0
2018-11-02 09:35:00,37.15,37.19,36.98,37.16,358010.0,36.4626,36.5018,36.2957,36.4724,358010.0
2018-11-02 09:40:00,37.15,37.22,36.94,37.17,326044.0,36.4626,36.5313,36.2565,36.4822,326044.0
2018-11-02 09:45:00,37.16,37.46,37.13,37.39,254647.0,36.4724,36.7668,36.4429,36.6981,254647.0
2018-11-02 09:50:00,37.39,37.39,36.97,36.97,170975.0,36.6981,36.6981,36.2859,36.2859,170975.0
2018-11-02 09:55:00,36.97,37.02,36.85,36.98,141779.0,36.2859,36.335,36.1681,36.2957,141779.0
2018-11-02 10:00:00,37.0,37.01,36.72,36.74,121787.0,36.3153,36.3252,36.0405,36.0602,121787.0
2018-11-02 10:05:00,36.76,36.78,36.47,36.6,186732.0,36.0798,36.0994,35.7951,35.9227,186732.0
2018-11-02 10:10:00,36.6,36.65,36.46,36.65,160332.0,35.9227,35.9718,35.7853,35.9718,160332.0
2018-11-02 10:15:00,36.65,36.66,36.43,36.58,122681.0,35.9718,35.9816,35.7559,35.9031,122681.0
2018-11-02 10:20:00,36.58,36.77,36.58,36.76,112471.0,35.9031,36.0896,35.9031,36.0798,112471.0
2018-11-02 10:25:00,36.75,36.82,36.64,36.65,94328.0,36.07,36.1387,35.962,35.9718,94328.0
2018-11-02 10:30:00,36.65,36.73,36.53,36.54,93073.0,35.9718,36.0503,35.854,35.8639,93073.0
2018-11-02 10:35:00,36.54,36.54,36.37,36.39,122703.0,35.8639,35.8639,35.697,35.7166,122703.0
2018-11-02 10:40:00,36.39,36.44,36.24,36.44,198022.0,35.7166,35.7657,35.5694,35.7657,198022.0
2018-11-02 10:45:00,36.45,36.63,36.45,36.58,84755.0,35.7755,35.9522,35.7755,35.9031,84755.0
2018-11-02 10:50:00,36.57,36.86,36.56,36.85,154327.0,35.8933,36.1779,35.8835,36.1681,154327.0
2018-11-02 10:55:00,36.84,36.92,36.72,36.88,94829.0,36.1583,36.2368,36.0405,36.1976,94829.0
2018-11-02 11:00:00,36.89,36.91,36.57,36.58,61095.0,36.2074,36.227,35.8933,35.9031,61095.0
2018-11-02 11:05:00,36.58,36.66,36.46,36.64,95536.0,35.9031,35.9816,35.7853,35.962,95536.0
2018-11-02 11:10:00,36.64,36.66,36.41,36.42,101011.0,35.962,35.9816,35.7363,35.7461,101011.0
2018-11-02 11:15:00,36.42,36.49,36.29,36.3,94378.0,35.7461,35.8148,35.6185,35.6283,94378.0
2018-11-02 11:20:00,36.29,36.3,36.15,36.26,102520.0,35.6185,35.6283,35.4811,35.589,102520.0
2018-11-02 11:25:00,36.26,36.35,36.08,36.34,126537.0,35.589,35.6774,35.4124,35.6676,126537.0
2018-11-02 11:30:00,36.34,36.43,36.28,36.36,81695.0,35.6676,35.7559,35.6087,35.6872,81695.0
2018-11-02 11:35:00,36.37,36.46,36.33,36.46,63806.0,35.697,35.7853,35.6577,35.7853,63806.0
2018-11-02 11:40:00,36.46,36.51,36.37,36.44,90045.0,35.7853,35.8344,35.697,35.7657,90045.0
2018-11-02 11:45:00,36.45,36.46,36.36,36.39,61563.0,35.7755,35.7853,35.6872,35.7166,61563.0
2018-11-02 11:50:00,36.4,36.42,36.28,36.29,85305.0,35.7264,35.7461,35.6087,35.6185,85305.0
2018-11-02 11:55:00,36.29,36.39,36.27,36.36,86171.0,35.6185,35.7166,35.5988,35.6872,86171.0
2018-11-02 12:00:00,36.37,36.44,36.24,36.24,97078.0,35.697,35.7657,35.5694,35.5694,97078.0
2018-11-02 12:05:00,36.25,36.3,36.08,36.09,64850.0,35.5792,35.6283,35.4124,35.4222,64850.0
2018-11-02 12:10:00,36.09,36.14,35.96,36.05,112008.0,35.4222,35.4713,35.2946,35.3829,112008.0
2018-11-02 12:15:00,36.04,36.22,35.98,36.16,87888.0,35.3731,35.5498,35.3142,35.4909,87888.0
2018-11-02 12:20:00,36.15,36.21,36.12,36.18,53772.0,35.4811,35.54,35.4516,35.5105,53772.0
2018-11-02 12:25:00,36.19,36.23,36.11,36.22,39993.0,35.5203,35.5596,35.4418,35.5498,39993.0
2018-11-02 12:30:00,36.23,36.24,36.05,36.07,87154.0,35.5596,35.5694,35.3829,35.4026,87154.0
2018-11-02 12:35:00,36.07,36.08,35.89,35.99,157687.0,35.4026,35.4124,35.2259,35.324,157687.0
2018-11-02 12:40:00,36.0,36.09,35.99,36.05,76295.0,35.3338,35.4222,35.324,35.3829,76295.0
2018-11-02 12:45:00,36.04,36.09,35.96,36.03,69859.0,35.3731,35.4222,35.2946,35.3633,69859.0
2018-11-02 12:50:00,36.04,36.05,35.87,35.88,60719.0,35.3731,35.3829,35.2063,35.2161,60719.0
2018-11-02 12:55:00,35.88,35.89,35.64,35.78,201321.0,35.2161,35.2259,34.9805,35.1179,201321.0
2018-11-02 13:00:00,35.79,35.92,35.76,35.9,66331.0,35.1277,35.2553,35.0983,35.2357,66331.0
2018-11-02 13:05:00,35.89,35.97,35.77,35.96,109290.0,35.2259,35.3044,35.1081,35.2946,109290.0
2018-11-02 13:10:00,35.95,36.1,35.94,36.1,58061.0,35.2848,35.432,35.275,35.432,58061.0
2018-11-02 13:15:00,36.09,36.18,36.05,36.17,83882.0,35.4222,35.5105,35.3829,35.5007,83882.0
2018-11-02 13:20:00,36.17,36.21,36.07,36.12,39564.0,35.5007,35.54,35.4026,35.4516,39564.0
2018-11-02 13:25:00,36.13,36.15,36.07,36.1,35545.0,35.4614,35.4811,35.4026,35.432,35545.0
2018-11-02 13:30:00,36.11,36.16,36.08,36.1,33810.0,35.4418,35.4909,35.4124,35.432,33810.0
2018-11-02 13:35:00,36.1,36.13,36.02,36.13,27941.0,35.432,35.4614,35.3535,35.4614,27941.0
2018-11-02 13:40:00,36.13,36.23,36.1,36.2,50632.0,35.4614,35.5596,35.432,35.5301,50632.0
2018-11-02 13:45:00,36.2,36.28,36.18,36.24,69276.0,35.5301,35.6087,35.5105,35.5694,69276.0
2018-11-02 13:50:00,36.24,36.3,36.16,36.17,49739.0,35.5694,35.6283,35.4909,35.5007,49739.0
2018-11-02 13:55:00,36.19,36.24,36.16,36.19,53641.0,35.5203,35.5694,35.4909,35.5203,53641.0
2018-11-02 14:00:00,36.19,36.2,36.15,36.18,34268.0,35.5203,35.5301,35.4811,35.5105,34268.0
2018-11-02 14:05:00,36.18,36.18,36.04,36.05,65781.0,35.5105,35.5105,35.3731,35.3829,65781.0
2018-11-02 14:10:00,36.05,36.07,35.93,35.95,57493.0,35.3829,35.4026,35.2651,35.2848,57493.0
2018-11-02 14:15:00,35.95,36.17,35.94,36.17,91874.0,35.2848,35.5007,35.275,35.5007,91874.0
2018-11-02 14:20:00,36.17,36.18,36.12,36.16,37515.0,35.5007,35.5105,35.4516,35.4909,37515.0
2018-11-02 14:25:00,36.16,36.58,36.16,36.53,119223.0,35.4909,35.9031,35.4909,35.854,119223.0
2018-11-02 14:30:00,36.55,36.55,36.34,36.39,82889.0,35.8737,35.8737,35.6676,35.7166,82889.0
2018-11-02 14:35:00,36.38,36.41,36.32,36.36,47911.0,35.7068,35.7363,35.6479,35.6872,47911.0
2018-11-02 14:40:00,36.36,36.49,36.36,36.46,80067.0,35.6872,35.8148,35.6872,35.7853,80067.0
2018-11-02 14:45:00,36.45,36.46,36.36,36.38,88387.0,35.7755,35.7853,35.6872,35.7068,88387.0
2018-11-02 14:50:00,36.38,36.4,36.29,36.3,33593.0,35.7068,35.7264,35.6185,35.6283,33593.0
2018-11-02 14:55:00,36.3,36.32,36.19,36.19,66545.0,35.6283,35.6479,35.5203,35.5203,66545.0
2018-11-02 15:00:00,36.21,36.27,36.11,36.22,42927.0,35.54,35.5988,35.4418,35.5498,42927.0
2018-11-02 15:05:00,36.21,36.32,36.21,36.29,37606.0,35.54,35.6479,35.54,35.6185,37606.0
2018-11-02 15:10:00,36.29,36.44,36.29,36.36,67487.0,35.6185,35.7657,35.6185,35.6872,67487.0
2018-11-02 15:15:00,36.34,36.36,36.26,36.29,60323.0,35.6676,35.6872,35.589,35.6185,60323.0
2018-11-02 15:20:00,36.3,36.44,36.29,36.43,76924.0,35.6283,35.7657,35.6185,35.7559,76924.0
2018-11-02 15:25:00,36.42,36.46,36.33,36.42,73530.0,35.7461,35.7853,35.6577,35.7461,73530.0
2018-11-02 15:30:00,36.42,36.44,36.34,36.4,83805.0,35.7461,35.7657,35.6676,35.7264,83805.0
2018-11-02 15:35:00,36.41,36.45,36.34,36.44,91283.0,35.7363,35.7755,35.6676,35.7657,91283.0
2018-11-02 15:40:00,36.45,36.5,36.39,36.47,197397.0,35.7755,35.8246,35.7166,35.7951,197397.0
2018-11-02 15:45:00,36.47,36.5,36.42,36.47,224487.0,35.7951,35.8246,35.7461,35.7951,224487.0
2018-11-02 15:50:00,36.47,36.47,36.27,36.29,378291.0,35.7951,35.7951,35.5988,35.6185,378291.0
2018-11-02 15:55:00,36.29,36.36,36.26,36.33,509830.0,35.6185,35.6872,35.589,35.6577,509830.0
2018-11-05 09:30:00,36.35,36.4,35.93,36.12,139273.0,35.7772,35.8265,35.3639,35.5509,139273.0
2018-11-05 09:35:00,36.09,36.52,36.06,36.37,149616.0,35.5213,35.9446,35.4918,35.7969,149616.0
2018-11-05 09:40:00,36.35,36.37,35.86,35.96,184453.0,35.7772,35.7969,35.295,35.3934,184453.0
2018-11-05 09:45:00,35.96,36.01,35.85,35.85,93886.0,35.3934,35.4426,35.2851,35.2851,93886.0
2018-11-05 09:50:00,35.86,35.96,35.81,35.82,83207.0,35.295,35.3934,35.2458,35.2556,83207.0
2018-11-05 09:55:00,35.84,35.95,35.77,35.82,83851.0,35.2753,35.3836,35.2064,35.2556,83851.0
2018-11-05 10:00:00,35.81,35.88,35.7,35.82,72155.0,35.2458,35.3147,35.1375,35.2556,72155.0
2018-11-05 10:05:00,35.83,35.87,35.66,35.67,67860.0,35.2654,35.3048,35.0981,35.108,67860.0
2018-11-05 10:10:00,35.65,35.66,35.39,35.54,164807.0,35.0883,35.0981,34.8324,34.98,164807.0
2018-11-05 10:15:00,35.56,35.63,35.43,35.6,108875.0,34.9997,35.0686,34.8717,35.0391,108875.0
2018-11-05 10:20:00,35.61,35.75,35.56,35.74,49965.0,35.0489,35.1867,34.9997,35.1769,49965.0
2018-11-05 10:25:00,35.73,35.82,35.62,35.76,46551.0,35.167,35.2556,35.0588,35.1965,46551.0
2018-11-05 10:30:00,35.77,35.88,35.71,35.71,46376.0,35.2064,35.3147,35.1473,35.1473,46376.0
2018-11-05 10:35:00,35.71,35.75,35.6,35.62,50000.0,35.1473,35.1867,35.0391,35.0588,50000.0
2018-11-05 10:40:00,35.61,35.76,35.55,35.68,38974.0,35.0489,35.1965,34.9899,35.1178,38974.0
2018-11-05 10:45:00,35.68,35.72,35.61,35.61,31731.0,35.1178,35.1572,35.0489,35.0489,31731.0
2018-11-05 10:50:00,35.62,35.74,35.61,35.69,55698.0,35.0588,35.1769,35.0489,35.1276,55698.0
2018-11-05 10:55:00,35.69,35.72,35.61,35.68,132412.0,35.1276,35.1572,35.0489,35.1178,132412.0
2018-11-05 11:00:00,35.67,35.72,35.63,35.7,40064.0,35.108,35.1572,35.0686,35.1375,40064.0
2018-11-05 11:05:00,35.69,35.73,35.53,35.57,132292.0,35.1276,35.167,34.9702,35.0095,132292.0
2018-11-05 11:10:00,35.57,35.62,35.52,35.56,38369.0,35.0095,35.0588,34.9603,34.9997,38369.0
2018-11-05 11:15:00,35.55,35.69,35.55,35.56,56768.0,34.9899,35.1276,34.9899,34.9997,56768.0
2018-11-05 11:20:00,35.56,35.57,35.4,35.43,87332.0,34.9997,35.0095,34.8422,34.8717,87332.0
2018-11-05 11:25:00,35.43,35.46,35.35,35.4,56209.0,34.8717,34.9013,34.793,34.8422,56209.0
2018-11-05 11:30:00,35.4,35.4,35.25,35.32,116721.0,34.8422,34.8422,34.6946,34.7635,116721.0
2018-11-05 11:35:00,35.3,35.41,35.3,35.35,64094.0,34.7438,34.8521,34.7438,34.793,64094.0
2018-11-05 11:40:00,35.36,35.45,35.3,35.35,41679.0,34.8028,34.8914,34.7438,34.793,41679.0
2018-11-05 11:45:00,35.34,35.36,35.28,35.33,57984.0,34.7832,34.8028,34.7241,34.7733,57984.0
2018-11-05 11:50:00,35.34,35.62,35.33,35.6,52238.0,34.7832,35.0588,34.7733,35.0391,52238.0
2018-11-05 11:55:00,35.62,35.65,35.54,35.61,60415.0,35.0588,35.0883,34.98,35.0489,60415.0
2018-11-05 12:00:00,35.62,35.62,35.55,35.55,35813.0,35.0588,35.0588,34.9899,34.9899,35813.0
2018-11-05 12:05:00,35.55,35.57,35.44,35.44,56866.0,34.9899,35.0095,34.8816,34.8816,56866.0
2018-11-05 12:10:00,35.44,35.51,35.4,35.46,45445.0,34.8816,34.9505,34.8422,34.9013,45445.0
2018-11-05 12:15:00,35.45,35.5,35.42,35.48,42941.0,34.8914,34.9406,34.8619,34.921,42941.0
2018-11-05 12:20:00,35.48,35.57,35.47,35.55,142681.0,34.921,35.0095,34.9111,34.9899,142681.0
2018-11-05 12:25:00,35.55,35.6,35.47,35.48,91214.0,34.9899,35.0391,34.9111,34.921,91214.0
2018-11-05 12:30:00,35.48,35.52,35.43,35.44,43084.0,34.921,34.9603,34.8717,34.8816,43084.0
2018-11-05 12:35:00,35.45,35.49,35.38,35.38,30637.0,34.8914,34.9308,34.8225,34.8225,30637.0
2018-11-05 12:40:00,35.39,35.42,35.37,35.38,29016.0,34.8324,34.8619,34.8127,34.8225,29016.0
2018-11-05 12:45:00,35.39,35.46,35.35,35.46,58360.0,34.8324,34.9013,34.793,34.9013,58360.0
2018-11-05 12:50:00,35.46,35.51,35.43,35.44,34209.0,34.9013,34.9505,34.8717,34.8816,34209.0
2018-11-05 12:55:00,35.44,35.45,35.26,35.29,60770.0,34.8816,34.8914,34.7044,34.734,60770.0
2018-11-05 13:00:00,35.29,35.32,35.18,35.22,99755.0,34.734,34.7635,34.6257,34.6651,99755.0
2018-11-05 13:05:00,35.22,35.23,35.13,35.23,82968.0,34.6651,34.6749,34.5765,34.6749,82968.0
2018-11-05 13:10:00,35.24,35.34,35.18,35.33,67365.0,34.6847,34.7832,34.6257,34.7733,67365.0
2018-11-05 13:15:00,35.33,35.37,35.26,35.37,64052.0,34.7733,34.8127,34.7044,34.8127,64052.0
2018-11-05 13:20:00,35.37,35.42,35.33,35.37,74387.0,34.8127,34.8619,34.7733,34.8127,74387.0
2018-11-05 13:25:00,35.38,35.41,35.32,35.36,74603.0,34.8225,34.8521,34.7635,34.8028,74603.0
2018-11-05 13:30:00,35.36,35.5,35.35,35.4,102590.0,34.8028,34.9406,34.793,34.8422,102590.0
2018-11-05 13:35:00,35.4,35.57,35.39,35.53,58937.0,34.8422,35.0095,34.8324,34.9702,58937.0
2018-11-05 13:40:00,35.53,35.56,35.5,35.54,168271.0,34.9702,34.9997,34.9406,34.98,168271.0
2018-11-05 13:45:00,35.54,35.66,35.53,35.65,59306.0,34.98,35.0981,34.9702,35.0883,59306.0
2018-11-05 13:50:00,35.66,35.69,35.58,35.63,120548.0,35.0981,35.1276,35.0194,35.0686,120548.0
2018-11-05 13:55:00,35.63,35.65,35.56,35.58,60052.0,35.0686,35.0883,34.9997,35.0194,60052.0
2018-11-05 14:00:00,35.58,35.59,35.48,35.5,74685.0,35.0194,35.0292,34.921,34.9406,74685.0
2018-11-05 14:05:00,35.49,35.54,35.45,35.46,33043.0,34.9308,34.98,34.8914,34.9013,33043.0
2018-11-05 14:10:00,35.45,35.49,35.42,35.43,47213.0,34.8914,34.9308,34.8619,34.8717,47213.0
2018-11-05 14:15:00,35.43,35.59,35.41,35.57,37904.0,34.8717,35.0292,34.8521,35.0095,37904.0
2018-11-05 14:20:00,35.58,35.69,35.57,35.68,40752.0,35.0194,35.1276,35.0095,35.1178,40752.0
2018-11-05 14:25:00,35.69,35.8,35.67,35.78,55972.0,35.1276,35.2359,35.108,35.2162,55972.0
2018-11-05 14:30:00,35.78,35.79,35.67,35.71,43290.0,35.2162,35.2261,35.108,35.1473,43290.0
2018-11-05 14:35:00,35.71,35.71,35.61,35.63,30071.0,35.1473,35.1473,35.0489,35.0686,30071.0
2018-11-05 14:40:00,35.63,35.74,35.61,35.73,35386.0,35.0686,35.1769,35.0489,35.167,35386.0
2018-11-05 14:45:00,35.74,35.8,35.67,35.7,46007.0,35.1769,35.2359,35.108,35.1375,46007.0
2018-11-05 14:50:00,35.7,35.76,35.66,35.72,39441.0,35.1375,35.1965,35.0981,35.1572,39441.0
2018-11-05 14:55:00,35.72,35.73,35.66,35.69,52163.0,35.1572,35.167,35.0981,35.1276,52163.0
2018-11-05 15:00:00,35.7,35.71,35.61,35.62,40267.0,35.1375,35.1473,35.0489,35.0588,40267.0
2018-11-05 15:05:00,35.62,35.71,35.61,35.67,55178.0,35.0588,35.1473,35.0489,35.108,55178.0
2018-11-05 15:10:00,35.67,35.74,35.66,35.7,46448.0,35.108,35.1769,35.0981,35.1375,46448.0
2018-11-05 15:15:00,35.7,35.7,35.61,35.63,53656.0,35.1375,35.1375,35.0489,35.0686,53656.0
2018-11-05 15:20:00,35.64,35.78,35.63,35.77,135079.0,35.0784,35.2162,35.0686,35.2064,135079.0
2018-11-05 15:25:00,35.77,35.8,35.69,35.73,123971.0,35.2064,35.2359,35.1276,35.167,123971.0
2018-11-05 15:30:00,35.73,35.78,35.64,35.67,125889.0,35.167,35.2162,35.0784,35.108,125889.0
2018-11-05 15:35:00,35.67,35.75,35.63,35.72,139355.0,35.108,35.1867,35.0686,35.1572,139355.0
2018-11-05 15:40:00,35.73,35.76,35.7,35.75,231096.0,35.167,35.1965,35.1375,35.1867,231096.0
2018-11-05 15:45:00,35.76,35.84,35.74,35.8,343275.0,35.1965,35.2753,35.1769,35.2359,343275.0
2018-11-05 15:50:00,35.79,35.83,35.78,35.82,337777.0,35.2261,35.2654,35.2162,35.2556,337777.0
2018-11-05 15:55:00,35.79,35.82,35.71,35.72,599588.0,35.2261,35.2556,35.1473,35.1572,599588.0
2018-11-06 09:30:00,35.6,35.96,35.18,35.91,148344.0,35.0391,35.3934,34.6257,35.3442,148344.0
2018-11-06 09:35:00,35.91,35.94,35.45,35.58,120081.0,35.3442,35.3737,34.8914,35.0194,120081.0
2018-11-06 09:40:00,35.59,35.69,35.41,35.43,74479.0,35.0292,35.1276,34.8521,34.8717,74479.0
2018-11-06 09:45:00,35.45,35.53,35.26,35.39,135105.0,34.8914,34.9702,34.7044,34.8324,135105.0
2018-11-06 09:50:00,35.4,35.4,35.21,35.32,73546.0,34.8422,34.8422,34.6552,34.7635,73546.0
2018-11-06 09:55:00,35.33,35.33,35.17,35.2,106580.0,34.7733,34.7733,34.6158,34.6454,106580.0
2018-11-06 10:00:00,35.18,35.18,35.01,35.05,184219.0,34.6257,34.6257,34.4584,34.4977,184219.0
2018-11-06 10:05:00,35.06,35.06,34.83,34.87,182827.0,34.5076,34.5076,34.2812,34.3206,182827.0
2018-11-06 10:10:00,34.88,34.96,34.84,34.87,143037.0,34.3304,34.4092,34.291,34.3206,143037.0
2018-11-06 10:15:00,34.87,34.98,34.87,34.95,101243.0,34.3206,34.4288,34.3206,34.3993,101243.0
2018-11-06 10:20:00,34.95,35.17,34.95,35.15,214540.0,34.3993,34.6158,34.3993,34.5962,214540.0
2018-11-06 10:25:00,35.14,35.15,35.06,35.08,161674.0,34.5863,34.5962,34.5076,34.5273,161674.0
2018-11-06 10:30:00,35.07,35.25,35.06,35.23,119529.0,34.5174,34.6946,34.5076,34.6749,119529.0
2018-11-06 10:35:00,35.22,35.24,35.0,35.04,88751.0,34.6651,34.6847,34.4485,34.4879,88751.0
2018-11-06 10:40:00,35.04,35.16,35.01,35.1,82946.0,34.4879,34.606,34.4584,34.5469,82946.0
2018-11-06 10:45:00,35.09,35.17,35.02,35.08,92846.0,34.5371,34.6158,34.4682,34.5273,92846.0
2018-11-06 10:50:00,35.08,35.22,35.04,35.2,132463.0,34.5273,34.6651,34.4879,34.6454,132463.0
2018-11-06 10:55:00,35.21,35.47,35.2,35.45,280610.0,34.6552,34.9111,34.6454,34.8914,280610.0
2018-11-06 11:00:00,35.46,35.47,35.27,35.3,225149.0,34.9013,34.9111,34.7143,34.7438,225149.0
2018-11-06 11:05:00,35.29,35.46,35.26,35.44,80837.0,34.734,34.9013,34.7044,34.8816,80837.0
2018-11-06 11:10:00,35.42,35.52,35.39,35.51,185642.0,34.8619,34.9603,34.8324,34.9505,185642.0
2018-11-06 11:15:00,35.52,35.53,35.36,35.36,85833.0,34.9603,34.9702,34.8028,34.8028,85833.0
2018-11-06 11:20:00,35.38,35.45,35.31,35.44,139222.0,34.8225,34.8914,34.7536,34.8816,139222.0
2018-11-06 11:25:00,35.43,35.46,35.3,35.32,190571.0,34.8717,34.9013,34.7438,34.7635,190571.0
2018-11-06 11:30:00,35.32,35.35,35.19,35.23,224795.0,34.7635,34.793,34.6355,34.6749,224795.0
2018-11-06 11:35:00,35.23,35.26,35.15,35.23,107235.0,34.6749,34.7044,34.5962,34.6749,107235.0
2018-11-06 11:40:00,35.23,35.27,35.17,35.23,46287.0,34.6749,34.7143,34.6158,34.6749,46287.0
2018-11-06 11:45:00,35.22,35.26,35.19,35.2,29332.0,34.6651,34.7044,34.6355,34.6454,29332.0
2018-11-06 11:50:00,35.2,35.2,35.11,35.12,107992.0,34.6454,34.6454,34.5568,34.5666,107992.0
2018-11-06 11:55:00,35.12,35.24,35.11,35.15,70612.0,34.5666,34.6847,34.5568,34.5962,70612.0
2018-11-06 12:00:00,35.15,35.15,35.08,35.1,53063.0,34.5962,34.5962,34.5273,34.5469,53063.0
2018-11-06 12:05:00,35.11,35.26,35.09,35.16,102212.0,34.5568,34.7044,34.5371,34.606,102212.0
2018-11-06 12:10:00,35.15,35.18,35.07,35.09,50174.0,34.5962,34.6257,34.5174,34.5371,50174.0
2018-11-06 12:15:00,35.09,35.16,35.06,35.16,79421.0,34.5371,34.606,34.5076,34.606,79421.0
2018-11-06 12:20:00,35.16,35.23,35.11,35.17,54578.0,34.606,34.6749,34.5568,34.6158,54578.0
2018-11-06 12:25:00,35.18,35.19,35.08,35.1,36092.0,34.6257,34.6355,34.5273,34.5469,36092.0
2018-11-06 12:30:00,35.11,35.29,35.1,35.26,82652.0,34.5568,34.734,34.5469,34.7044,82652.0
2018-11-06 12:35:00,35.25,35.25,35.18,35.18,34393.0,34.6946,34.6946,34.6257,34.6257,34393.0
2018-11-06 12:40:00,35.17,35.2,35.15,35.17,40861.0,34.6158,34.6454,34.5962,34.6158,40861.0
2018-11-06 12:45:00,35.18,35.21,35.15,35.18,29879.0,34.6257,34.6552,34.5962,34.6257,29879.0
2018-11-06 12:50:00,35.18,35.19,35.13,35.16,32765.0,34.6257,34.6355,34.5765,34.606,32765.0
2018-11-06 12:55:00,35.16,35.25,35.15,35.18,73652.0,34.606,34.6946,34.5962,34.6257,73652.0
2018-11-06 13:00:00,35.18,35.2,35.15,35.17,37015.0,34.6257,34.6454,34.5962,34.6158,37015.0
2018-11-06 13:05:00,35.17,35.17,35.08,35.14,32796.0,34.6158,34.6158,34.5273,34.5863,32796.0
2018-11-06 13:10:00,35.15,35.29,35.15,35.27,103922.0,34.5962,34.734,34.5962,34.7143,103922.0
2018-11-06 13:15:00,35.29,35.39,35.29,35.38,96180.0,34.734,34.8324,34.734,34.8225,96180.0
2018-11-06 13:20:00,35.37,35.4,35.28,35.3,63405.0,34.8127,34.8422,34.7241,34.7438,63405.0
2018-11-06 13:25:00,35.3,35.33,35.26,35.31,172287.0,34.7438,34.7733,34.7044,34.7536,172287.0
2018-11-06 13:30:00,35.3,35.31,35.27,35.3,49640.0,34.7438,34.7536,34.7143,34.7438,49640.0
2018-11-06 13:35:00,35.3,35.31,35.28,35.3,50369.0,34.7438,34.7536,34.7241,34.7438,50369.0
2018-11-06 13:40:00,35.28,35.3,35.22,35.27,45564.0,34.7241,34.7438,34.6651,34.7143,45564.0
2018-11-06 13:45:00,35.27,35.28,35.24,35.25,34614.0,34.7143,34.7241,34.6847,34.6946,34614.0
2018-11-06 13:50:00,35.26,35.28,35.25,35.28,47045.0,34.7044,34.7241,34.6946,34.7241,47045.0
2018-11-06 13:55:00,35.27,35.34,35.26,35.34,41349.0,34.7143,34.7832,34.7044,34.7832,41349.0
2018-11-06 14:00:00,35.34,35.39,35.23,35.25,130308.0,34.7832,34.8324,34.6749,34.6946,130308.0
2018-11-06 14:05:00,35.25,35.26,35.18,35.19,28656.0,34.6946,34.7044,34.6257,34.6355,28656.0
2018-11-06 14:10:00,35.18,35.19,35.14,35.15,55676.0,34.6257,34.6355,34.5863,34.5962,55676.0
2018-11-06 14:15:00,35.15,35.22,35.1,35.21,56699.0,34.5962,34.6651,34.5469,34.6552,56699.0
2018-11-06 14:20:00,35.21,35.23,35.16,35.2,47042.0,34.6552,34.6749,34.606,34.6454,47042.0
2018-11-06 14:25:00,35.19,35.2,34.97,35.01,285833.0,34.6355,34.6454,34.419,34.4584,285833.0
2018-11-06 14:30:00,35.0,35.07,34.98,35.02,110452.0,34.4485,34.5174,34.4288,34.4682,110452.0
2018-11-06 14:35:00,35.01,35.12,34.95,35.09,110125.0,34.4584,34.5666,34.3993,34.5371,110125.0
2018-11-06 14:40:00,35.09,35.21,35.08,35.16,58632.0,34.5371,34.6552,34.5273,34.606,58632.0
2018-11-06 14:45:00,35.17,35.19,35.13,35.17,37642.0,34.6158,34.6355,34.5765,34.6158,37642.0
2018-11-06 14:50:00,35.17,35.2,35.17,35.18,33490.0,34.6158,34.6454,34.6158,34.6257,33490.0
2018-11-06 14:55:00,35.17,35.18,35.12,35.13,41677.0,34.6158,34.6257,34.5666,34.5765,41677.0
2018-11-06 15:00:00,35.13,35.15,35.06,35.09,42201.0,34.5765,34.5962,34.5076,34.5371,42201.0
2018-11-06 15:05:00,35.08,35.14,35.08,35.12,47617.0,34.5273,34.5863,34.5273,34.5666,47617.0
2018-11-06 15:10:00,35.12,35.21,35.11,35.19,58553.0,34.5666,34.6552,34.5568,34.6355,58553.0
2018-11-06 15:15:00,35.19,35.2,35.15,35.16,56132.0,34.6355,34.6454,34.5962,34.606,56132.0
2018-11-06 15:20:00,35.16,35.22,35.14,35.18,124713.0,34.606,34.6651,34.5863,34.6257,124713.0
2018-11-06 15:25:00,35.17,35.17,35.03,35.04,86538.0,34.6158,34.6158,34.478,34.4879,86538.0
2018-11-06 15:30:00,35.04,35.04,34.99,35.0,141070.0,34.4879,34.4879,34.4387,34.4485,141070.0
2018-11-06 15:35:00,35.0,35.02,34.97,35.01,181559.0,34.4485,34.4682,34.419,34.4584,181559.0
2018-11-06 15:40:00,35.01,35.02,34.99,35.0,117803.0,34.4584,34.4682,34.4387,34.4485,117803.0
2018-11-06 15:45:00,34.99,35.0,34.94,34.95,255350.0,34.4387,34.4485,34.3895,34.3993,255350.0
2018-11-06 15:50:00,34.95,34.97,34.93,34.96,418644.0,34.3993,34.419,34.3796,34.4092,418644.0
2018-11-06 15:55:00,34.97,35.19,34.95,35.16,725132.0,34.419,34.6355,34.3993,34.606,725132.0
2018-11-07 09:30:00,35.57,35.75,35.48,35.65,292240.0,35.0095,35.1867,34.921,35.0883,292240.0
2018-11-07 09:35:00,35.64,36.2,35.6,36.1,240189.0,35.0784,35.6296,35.0391,35.5312,240189.0
2018-11-07 09:40:00,36.11,36.2,36.03,36.11,239372.0,35.541,35.6296,35.4623,35.541,239372.0
2018-11-07 09:45:00,36.09,36.13,35.89,36.03,131847.0,35.5213,35.5607,35.3245,35.4623,131847.0
2018-11-07 09:50:00,36.02,36.07,35.93,35.95,80727.0,35.4524,35.5017,35.3639,35.3836,80727.0
2018-11-07 09:55:00,35.95,36.16,35.91,36.12,85465.0,35.3836,35.5902,35.3442,35.5509,85465.0
2018-11-07 10:00:00,36.11,36.25,36.05,36.16,280991.0,35.541,35.6788,35.482,35.5902,280991.0
2018-11-07 10:05:00,36.16,36.16,35.97,36.03,120786.0,35.5902,35.5902,35.4032,35.4623,120786.0
2018-11-07 10:10:00,36.03,36.15,35.96,36.1,128761.0,35.4623,35.5804,35.3934,35.5312,128761.0
2018-11-07 10:15:00,36.12,36.14,36.07,36.12,91280.0,35.5509,35.5706,35.5017,35.5509,91280.0
2018-11-07 10:20:00,36.13,36.32,36.09,36.31,189621.0,35.5607,35.7477,35.5213,35.7379,189621.0
2018-11-07 10:25:00,36.3,36.33,36.19,36.26,96401.0,35.728,35.7576,35.6198,35.6887,96401.0
2018-11-07 10:30:00,36.27,36.47,36.27,36.46,102248.0,35.6985,35.8954,35.6985,35.8855,102248.0
2018-11-07 10:35:00,36.46,36.69,36.46,36.65,183789.0,35.8855,36.1119,35.8855,36.0725,183789.0
2018-11-07 10:40:00,36.66,36.79,36.58,36.78,111512.0,36.0824,36.2103,36.0036,36.2005,111512.0
2018-11-07 10:45:00,36.78,36.85,36.75,36.82,168711.0,36.2005,36.2694,36.1709,36.2398,168711.0
2018-11-07 10:50:00,36.81,36.9,36.65,36.67,227036.0,36.23,36.3186,36.0725,36.0922,227036.0
2018-11-07 10:55:00,36.68,36.81,36.63,36.77,170369.0,36.1021,36.23,36.0528,36.1906,170369.0
2018-11-07 11:00:00,36.78,36.8,36.72,36.73,85887.0,36.2005,36.2202,36.1414,36.1513,85887.0
2018-11-07 11:05:00,36.73,36.88,36.71,36.84,150568.0,36.1513,36.2989,36.1316,36.2595,150568.0
2018-11-07 11:10:00,36.84,36.87,36.76,36.82,144876.0,36.2595,36.2891,36.1808,36.2398,144876.0
2018-11-07 11:15:00,36.82,36.96,36.79,36.9,174382.0,36.2398,36.3776,36.2103,36.3186,174382.0
2018-11-07 11:20:00,36.9,37.04,36.85,37.03,151802.0,36.3186,36.4564,36.2694,36.4465,151802.0
2018-11-07 11:25:00,37.03,37.13,36.95,37.1,108355.0,36.4465,36.545,36.3678,36.5154,108355.0
2018-11-07 11:30:00,37.11,37.23,37.05,37.19,116972.0,36.5253,36.6434,36.4662,36.604,116972.0
2018-11-07 11:35:00,37.2,37.2,36.99,37.02,106753.0,36.6139,36.6139,36.4072,36.4367,106753.0
2018-11-07 11:40:00,37.03,37.13,37.01,37.01,176210.0,36.4465,36.545,36.4269,36.4269,176210.0
2018-11-07 11:45:00,37.0,37.16,36.99,37.15,133746.0,36.417,36.5745,36.4072,36.5646,133746.0
2018-11-07 11:50:00,37.15,37.39,37.14,37.38,261483.0,36.5646,36.8009,36.5548,36.791,261483.0
2018-11-07 11:55:00,37.38,37.39,37.28,37.35,130241.0,36.791,36.8009,36.6926,36.7615,130241.0
2018-11-07 12:00:00,37.35,37.37,37.29,37.36,76094.0,36.7615,36.7812,36.7024,36.7713,76094.0
2018-11-07 12:05:00,37.35,37.37,37.24,37.25,70510.0,36.7615,36.7812,36.6532,36.6631,70510.0
2018-11-07 12:10:00,37.25,37.25,36.99,37.05,110567.0,36.6631,36.6631,36.4072,36.4662,110567.0
2018-11-07 12:15:00,37.05,37.12,37.03,37.09,90953.0,36.4662,36.5351,36.4465,36.5056,90953.0
2018-11-07 12:20:00,37.1,37.12,37.04,37.09,53003.0,36.5154,36.5351,36.4564,36.5056,53003.0
2018-11-07 12:25:00,37.09,37.14,37.08,37.12,56702.0,36.5056,36.5548,36.4957,36.5351,56702.0
2018-11-07 12:30:00,37.11,37.14,37.02,37.06,63655.0,36.5253,36.5548,36.4367,36.4761,63655.0
2018-11-07 12:35:00,37.07,37.08,36.87,36.9,126391.0,36.4859,36.4957,36.2891,36.3186,126391.0
2018-11-07 12:40:00,36.9,36.98,36.89,36.96,58391.0,36.3186,36.3973,36.3087,36.3776,58391.0
2018-11-07 12:45:00,36.95,37.07,36.95,37.05,47813.0,36.3678,36.4859,36.3678,36.4662,47813.0
2018-11-07 12:50:00,37.05,37.16,37.04,37.15,73822.0,36.4662,36.5745,36.4564,36.5646,73822.0
2018-11-07 12:55:00,37.15,37.23,37.15,37.19,70528.0,36.5646,36.6434,36.5646,36.604,70528.0
2018-11-07 13:00:00,37.19,37.19,36.97,36.98,57190.0,36.604,36.604,36.3875,36.3973,57190.0
2018-11-07 13:05:00,36.99,37.02,36.98,37.01,48101.0,36.4072,36.4367,36.3973,36.4269,48101.0
2018-11-07 13:10:00,37.01,37.08,37.0,37.04,38016.0,36.4269,36.4957,36.417,36.4564,38016.0
2018-11-07 13:15:00,37.04,37.12,37.04,37.1,58467.0,36.4564,36.5351,36.4564,36.5154,58467.0
2018-11-07 13:20:00,37.11,37.12,36.99,37.0,65070.0,36.5253,36.5351,36.4072,36.417,65070.0
2018-11-07 13:25:00,37.01,37.01,36.96,36.97,88903.0,36.4269,36.4269,36.3776,36.3875,88903.0
2018-11-07 13:30:00,36.97,37.0,36.93,36.95,51917.0,36.3875,36.417,36.3481,36.3678,51917.0
2018-11-07 13:35:00,36.95,36.96,36.88,36.89,85800.0,36.3678,36.3776,36.2989,36.3087,85800.0
2018-11-07 13:40:00,36.89,36.9,36.75,36.8,100276.0,36.3087,36.3186,36.1709,36.2202,100276.0
2018-11-07 13:45:00,36.78,36.79,36.74,36.75,35414.0,36.2005,36.2103,36.1611,36.1709,35414.0
2018-11-07 13:50:00,36.75,36.78,36.72,36.74,36686.0,36.1709,36.2005,36.1414,36.1611,36686.0
2018-11-07 13:55:00,36.73,36.76,36.72,36.75,47682.0,36.1513,36.1808,36.1414,36.1709,47682.0
2018-11-07 14:00:00,36.75,36.88,36.75,36.87,36229.0,36.1709,36.2989,36.1709,36.2891,36229.0
2018-11-07 14:05:00,36.87,36.91,36.86,36.89,46114.0,36.2891,36.3284,36.2792,36.3087,46114.0
2018-11-07 14:10:00,36.88,36.96,36.88,36.91,62571.0,36.2989,36.3776,36.2989,36.3284,62571.0
2018-11-07 14:15:00,36.91,36.92,36.83,36.9,37658.0,36.3284,36.3383,36.2497,36.3186,37658.0
2018-11-07 14:20:00,36.9,37.02,36.9,36.99,48875.0,36.3186,36.4367,36.3186,36.4072,48875.0
2018-11-07 14:25:00,36.99,37.05,36.99,37.02,47048.0,36.4072,36.4662,36.4072,36.4367,47048.0
2018-11-07 14:30:00,37.02,37.1,37.0,37.09,80805.0,36.4367,36.5154,36.417,36.5056,80805.0
2018-11-07 14:35:00,37.07,37.16,37.06,37.11,77271.0,36.4859,36.5745,36.4761,36.5253,77271.0
2018-11-07 14:40:00,37.11,37.12,37.0,37.02,140383.0,36.5253,36.5351,36.417,36.4367,140383.0
2018-11-07 14:45:00,37.01,37.02,36.89,36.91,118339.0,36.4269,36.4367,36.3087,36.3284,118339.0
2018-11-07 14:50:00,36.91,36.93,36.86,36.9,58443.0,36.3284,36.3481,36.2792,36.3186,58443.0
2018-11-07 14:55:00,36.91,36.91,36.83,36.88,43314.0,36.3284,36.3284,36.2497,36.2989,43314.0
2018-11-07 15:00:00,36.88,36.96,36.88,36.94,31435.0,36.2989,36.3776,36.2989,36.358,31435.0
2018-11-07 15:05:00,36.95,36.98,36.85,36.87,49000.0,36.3678,36.3973,36.2694,36.2891,49000.0
2018-11-07 15:10:00,36.87,36.99,36.86,36.95,48367.0,36.2891,36.4072,36.2792,36.3678,48367.0
2018-11-07 15:15:00,36.95,36.98,36.92,36.93,43955.0,36.3678,36.3973,36.3383,36.3481,43955.0
2018-11-07 15:20:00,36.93,36.94,36.89,36.92,78572.0,36.3481,36.358,36.3087,36.3383,78572.0
2018-11-07 15:25:00,36.93,36.96,36.89,36.95,92942.0,36.3481,36.3776,36.3087,36.3678,92942.0
2018-11-07 15:30:00,36.95,37.02,36.89,36.9,151788.0,36.3678,36.4367,36.3087,36.3186,151788.0
2018-11-07 15:35:00,36.9,36.91,36.77,36.79,112979.0,36.3186,36.3284,36.1906,36.2103,112979.0
2018-11-07 15:40:00,36.8,36.81,36.73,36.76,109657.0,36.2202,36.23,36.1513,36.1808,109657.0
2018-11-07 15:45:00,36.75,36.9,36.75,36.86,191114.0,36.1709,36.3186,36.1709,36.2792,191114.0
2018-11-07 15:50:00,36.87,36.93,36.86,36.92,192437.0,36.2891,36.3481,36.2792,36.3383,192437.0
2018-11-07 15:55:00,36.91,37.0,36.87,36.98,466437.0,36.3284,36.417,36.2891,36.3973,466437.0
2018-11-08 09:30:00,36.77,36.88,36.57,36.69,109463.0,36.1906,36.2989,35.9938,36.1119,109463.0
2018-11-08 09:35:00,36.62,37.05,36.56,36.85,105157.0,36.043,36.4662,35.9839,36.2694,105157.0
2018-11-08 09:40:00,36.89,36.94,36.77,36.88,62687.0,36.3087,36.358,36.1906,36.2989,62687.0
2018-11-08 09:45:00,36.89,36.91,36.74,36.76,59641.0,36.3087,36.3284,36.1611,36.1808,59641.0
2018-11-08 09:50:00,36.76,36.81,36.66,36.69,114015.0,36.1808,36.23,36.0824,36.1119,114015.0
2018-11-08 09:55:00,36.7,36.72,36.58,36.64,46311.0,36.1217,36.1414,36.0036,36.0627,46311.0
2018-11-08 10:00:00,36.62,36.63,36.39,36.45,121756.0,36.043,36.0528,35.8166,35.8757,121756.0
2018-11-08 10:05:00,36.45,36.47,36.26,36.27,85126.0,35.8757,35.8954,35.6887,35.6985,85126.0
2018-11-08 10:10:00,36.28,36.31,36.11,36.13,87732.0,35.7084,35.7379,35.541,35.5607,87732.0
2018-11-08 10:15:00,36.15,36.18,36.05,36.11,69721.0,35.5804,35.6099,35.482,35.541,69721.0
2018-11-08 10:20:00,36.11,36.11,35.97,36.02,117375.0,35.541,35.541,35.4032,35.4524,117375.0
2018-11-08 10:25:00,36.01,36.2,35.99,36.17,95662.0,35.4426,35.6296,35.4229,35.6001,95662.0
2018-11-08 10:30:00,36.17,36.29,36.1,36.26,65782.0,35.6001,35.7182,35.5312,35.6887,65782.0
2018-11-08 10:35:00,36.26,36.37,36.22,36.36,55170.0,35.6887,35.7969,35.6493,35.7871,55170.0
2018-11-08 10:40:00,36.36,36.39,36.18,36.19,102210.0,35.7871,35.8166,35.6099,35.6198,102210.0
2018-11-08 10:45:00,36.19,36.4,36.17,36.37,67313.0,35.6198,35.8265,35.6001,35.7969,67313.0
2018-11-08 10:50:00,36.37,36.58,36.36,36.52,70246.0,35.7969,36.0036,35.7871,35.9446,70246.0
2018-11-08 10:55:00,36.51,36.57,36.44,36.5,56447.0,35.9347,35.9938,35.8658,35.9249,56447.0
2018-11-08 11:00:00,36.5,36.57,36.37,36.56,54057.0,35.9249,35.9938,35.7969,35.9839,54057.0
2018-11-08 11:05:00,36.57,36.68,36.56,36.66,70528.0,35.9938,36.1021,35.9839,36.0824,70528.0
2018-11-08 11:10:00,36.65,36.69,36.55,36.65,68462.0,36.0725,36.1119,35.9741,36.0725,68462.0
2018-11-08 11:15:00,36.64,36.7,36.62,36.67,48958.0,36.0627,36.1217,36.043,36.0922,48958.0
2018-11-08 11:20:00,36.68,36.68,36.48,36.57,58878.0,36.1021,36.1021,35.9052,35.9938,58878.0
2018-11-08 11:25:00,36.57,36.62,36.51,36.58,339603.0,35.9938,36.043,35.9347,36.0036,339603.0
2018-11-08 11:30:00,36.6,36.71,36.58,36.63,54220.0,36.0233,36.1316,36.0036,36.0528,54220.0
2018-11-08 11:35:00,36.61,36.61,36.51,36.59,70933.0,36.0332,36.0332,35.9347,36.0135,70933.0
2018-11-08 11:40:00,36.59,36.71,36.56,36.66,156347.0,36.0135,36.1316,35.9839,36.0824,156347.0
2018-11-08 11:45:00,36.66,36.73,36.62,36.72,64110.0,36.0824,36.1513,36.043,36.1414,64110.0
2018-11-08 11:50:00,36.73,36.79,36.7,36.76,67341.0,36.1513,36.2103,36.1217,36.1808,67341.0
2018-11-08 11:55:00,36.76,36.82,36.75,36.79,75750.0,36.1808,36.2398,36.1709,36.2103,75750.0
2018-11-08 12:00:00,36.8,36.81,36.71,36.76,30833.0,36.2202,36.23,36.1316,36.1808,30833.0
2018-11-08 12:05:00,36.76,36.84,36.75,36.81,75484.0,36.1808,36.2595,36.1709,36.23,75484.0
2018-11-08 12:10:00,36.81,36.87,36.76,36.78,56086.0,36.23,36.2891,36.1808,36.2005,56086.0
2018-11-08 12:15:00,36.78,36.89,36.78,36.87,129529.0,36.2005,36.3087,36.2005,36.2891,129529.0
2018-11-08 12:20:00,36.88,36.91,36.81,36.85,35050.0,36.2989,36.3284,36.23,36.2694,35050.0
2018-11-08 12:25:00,36.85,36.87,36.81,36.82,26908.0,36.2694,36.2891,36.23,36.2398,26908.0
2018-11-08 12:30:00,36.82,36.87,36.8,36.82,49841.0,36.2398,36.2891,36.2202,36.2398,49841.0
2018-11-08 12:35:00,36.83,36.91,36.81,36.91,28118.0,36.2497,36.3284,36.23,36.3284,28118.0
2018-11-08 12:40:00,36.91,36.92,36.78,36.8,39338.0,36.3284,36.3383,36.2005,36.2202,39338.0
2018-11-08 12:45:00,36.81,36.84,36.8,36.8,21586.0,36.23,36.2595,36.2202,36.2202,21586.0
2018-11-08 12:50:00,36.8,36.89,36.78,36.89,76958.0,36.2202,36.3087,36.2005,36.3087,76958.0
2018-11-08 12:55:00,36.89,36.9,36.83,36.88,31807.0,36.3087,36.3186,36.2497,36.2989,31807.0
2018-11-08 13:00:00,36.88,36.89,36.83,36.84,27331.0,36.2989,36.3087,36.2497,36.2595,27331.0
2018-11-08 13:05:00,36.84,36.93,36.83,36.92,26634.0,36.2595,36.3481,36.2497,36.3383,26634.0
2018-11-08 13:10:00,36.91,36.92,36.8,36.8,36050.0,36.3284,36.3383,36.2202,36.2202,36050.0
2018-11-08 13:15:00,36.81,36.81,36.71,36.74,64441.0,36.23,36.23,36.1316,36.1611,64441.0
2018-11-08 13:20:00,36.74,36.75,36.7,36.73,24541.0,36.1611,36.1709,36.1217,36.1513,24541.0
2018-11-08 13:25:00,36.74,36.75,36.72,36.74,20041.0,36.1611,36.1709,36.1414,36.1611,20041.0
2018-11-08 13:30:00,36.73,36.75,36.7,36.73,114725.0,36.1513,36.1709,36.1217,36.1513,114725.0
2018-11-08 13:35:00,36.75,36.76,36.74,36.75,22759.0,36.1709,36.1808,36.1611,36.1709,22759.0
2018-11-08 13:40:00,36.75,36.75,36.66,36.68,29308.0,36.1709,36.1709,36.0824,36.1021,29308.0
2018-11-08 13:45:00,36.68,36.72,36.63,36.64,26901.0,36.1021,36.1414,36.0528,36.0627,26901.0
2018-11-08 13:50:00,36.63,36.7,36.62,36.68,36084.0,36.0528,36.1217,36.043,36.1021,36084.0
2018-11-08 13:55:00,36.69,36.75,36.68,36.7,27465.0,36.1119,36.1709,36.1021,36.1217,27465.0
2018-11-08 14:00:00,36.71,36.76,36.62,36.63,35912.0,36.1316,36.1808,36.043,36.0528,35912.0
2018-11-08 14:05:00,36.65,36.75,36.57,36.7,101620.0,36.0725,36.1709,35.9938,36.1217,101620.0
2018-11-08 14:10:00,36.71,36.74,36.68,36.72,20781.0,36.1316,36.1611,36.1021,36.1414,20781.0
2018-11-08 14:15:00,36.73,36.76,36.61,36.64,30437.0,36.1513,36.1808,36.0332,36.0627,30437.0
2018-11-08 14:20:00,36.65,36.7,36.63,36.66,15835.0,36.0725,36.1217,36.0528,36.0824,15835.0
2018-11-08 14:25:00,36.64,36.66,36.5,36.51,46231.0,36.0627,36.0824,35.9249,35.9347,46231.0
2018-11-08 14:30:00,36.5,36.56,36.46,36.51,54006.0,35.9249,35.9839,35.8855,35.9347,54006.0
2018-11-08 14:35:00,36.5,36.61,36.49,36.51,49642.0,35.9249,36.0332,35.915,35.9347,49642.0
2018-11-08 14:40:00,36.5,36.51,36.43,36.45,40857.0,35.9249,35.9347,35.856,35.8757,40857.0
2018-11-08 14:45:00,36.45,36.54,36.42,36.51,81485.0,35.8757,35.9643,35.8461,35.9347,81485.0
2018-11-08 14:50:00,36.51,36.51,36.44,36.45,22817.0,35.9347,35.9347,35.8658,35.8757,22817.0
2018-11-08 14:55:00,36.44,36.48,36.41,36.48,59744.0,35.8658,35.9052,35.8363,35.9052,59744.0
2018-11-08 15:00:00,36.48,36.51,36.4,36.48,50059.0,35.9052,35.9347,35.8265,35.9052,50059.0
2018-11-08 15:05:00,36.49,36.58,36.49,36.58,40361.0,35.915,36.0036,35.915,36.0036,40361.0
2018-11-08 15:10:00,36.59,36.63,36.52,36.63,47662.0,36.0135,36.0528,35.9446,36.0528,47662.0
2018-11-08 15:15:00,36.63,36.68,36.59,36.63,65153.0,36.0528,36.1021,36.0135,36.0528,65153.0
2018-11-08 15:20:00,36.63,36.65,36.58,36.63,66314.0,36.0528,36.0725,36.0036,36.0528,66314.0
2018-11-08 15:25:00,36.63,36.63,36.51,36.52,52480.0,36.0528,36.0528,35.9347,35.9446,52480.0
2018-11-08 15:30:00,36.51,36.54,36.49,36.5,24335.0,35.9347,35.9643,35.915,35.9249,24335.0
2018-11-08 15:35:00,36.49,36.53,36.45,36.5,45419.0,35.915,35.9544,35.8757,35.9249,45419.0
2018-11-08 15:40:00,36.49,36.6,36.47,36.6,58240.0,35.915,36.0233,35.8954,36.0233,58240.0
2018-11-08 15:45:00,36.6,36.85,36.59,36.82,297030.0,36.0233,36.2694,36.0135,36.2398,297030.0
2018-11-08 15:50:00,36.82,36.88,36.8,36.87,175179.0,36.2398,36.2989,36.2202,36.2891,175179.0
2018-11-08 15:55:00,36.85,36.89,36.82,36.87,433445.0,36.2694,36.3087,36.2398,36.2891,433445.0
2018-11-09 09:30:00,36.7,37.14,36.7,37.06,164345.0,36.1217,36.5548,36.1217,36.4761,164345.0
2018-11-09 09:35:00,37.09,37.26,37.04,37.14,155458.0,36.5056,36.6729,36.4564,36.5548,155458.0
2018-11-09 09:40:00,37.13,37.15,36.71,36.72,144358.0,36.545,36.5646,36.1316,36.1414,144358.0
2018-11-09 09:45:00,36.72,36.81,36.7,36.74,107503.0,36.1414,36.23,36.1217,36.1611,107503.0
2018-11-09 09:50:00,36.73,36.74,36.56,36.62,83177.0,36.1513,36.1611,35.9839,36.043,83177.0
2018-11-09 09:55:00,36.61,36.65,36.43,36.61,97336.0,36.0332,36.0725,35.856,36.0332,97336.0
2018-11-09 10:00:00,36.62,36.71,36.58,36.6,79715.0,36.043,36.1316,36.0036,36.0233,79715.0
2018-11-09 10:05:00,36.63,36.64,36.5,36.5,59125.0,36.0528,36.0627,35.9249,35.9249,59125.0
2018-11-09 10:10:00,36.5,36.56,36.36,36.41,59216.0,35.9249,35.9839,35.7871,35.8363,59216.0
2018-11-09 10:15:00,36.41,36.49,36.35,36.45,64315.0,35.8363,35.915,35.7772,35.8757,64315.0
2018-11-09 10:20:00,36.44,36.47,36.37,36.44,30435.0,35.8658,35.8954,35.7969,35.8658,30435.0
2018-11-09 10:25:00,36.44,36.57,36.44,36.54,43846.0,35.8658,35.9938,35.8658,35.9643,43846.0
2018-11-09 10:30:00,36.54,36.57,36.48,36.57,55373.0,35.9643,35.9938,35.9052,35.9938,55373.0
2018-11-09 10:35:00,36.56,36.62,36.51,36.6,38557.0,35.9839,36.043,35.9347,36.0233,38557.0
2018-11-09 10:40:00,36.6,36.66,36.57,36.62,55726.0,36.0233,36.0824,35.9938,36.043,55726.0
2018-11-09 10:45:00,36.62,36.68,36.54,36.57,40941.0,36.043,36.1021,35.9643,35.9938,40941.0
2018-11-09 10:50:00,36.56,36.56,36.38,36.39,82133.0,35.9839,35.9839,35.8068,35.8166,82133.0
2018-11-09 10:55:00,36.39,36.42,36.26,36.31,96042.0,35.8166,35.8461,35.6887,35.7379,96042.0
2018-11-09 11:00:00,36.31,36.37,36.15,36.16,96130.0,35.7379,35.7969,35.5804,35.5902,96130.0
2018-11-09 11:05:00,36.16,36.16,36.05,36.06,107532.0,35.5902,35.5902,35.482,35.4918,107532.0
2018-11-09 11:10:00,36.06,36.17,36.03,36.09,55493.0,35.4918,35.6001,35.4623,35.5213,55493.0
2018-11-09 11:15:00,36.1,36.2,36.1,36.13,70915.0,35.5312,35.6296,35.5312,35.5607,70915.0
2018-11-09 11:20:00,36.14,36.22,36.12,36.2,79247.0,35.5706,35.6493,35.5509,35.6296,79247.0
2018-11-09 11:25:00,36.19,36.28,36.15,36.17,79428.0,35.6198,35.7084,35.5804,35.6001,79428.0
2018-11-09 11:30:00,36.17,36.23,36.14,36.17,59287.0,35.6001,35.6591,35.5706,35.6001,59287.0
2018-11-09 11:35:00,36.16,36.26,36.14,36.25,40752.0,35.5902,35.6887,35.5706,35.6788,40752.0
2018-11-09 11:40:00,36.24,36.24,36.13,36.2,78373.0,35.669,35.669,35.5607,35.6296,78373.0
2018-11-09 11:45:00,36.2,36.24,36.11,36.14,56141.0,35.6296,35.669,35.541,35.5706,56141.0
2018-11-09 11:50:00,36.15,36.27,36.13,36.24,81784.0,35.5804,35.6985,35.5607,35.669,81784.0
2018-11-09 11:55:00,36.23,36.25,36.12,36.14,77272.0,35.6591,35.6788,35.5509,35.5706,77272.0
2018-11-09 12:00:00,36.15,36.17,36.09,36.14,79107.0,35.5804,35.6001,35.5213,35.5706,79107.0
2018-11-09 12:05:00,36.14,36.21,36.14,36.21,56317.0,35.5706,35.6395,35.5706,35.6395,56317.0
2018-11-09 12:10:00,36.21,36.26,36.17,36.17,61531.0,35.6395,35.6887,35.6001,35.6001,61531.0
2018-11-09 12:15:00,36.17,36.18,36.11,36.16,52746.0,35.6001,35.6099,35.541,35.5902,52746.0
2018-11-09 12:20:00,36.16,36.22,36.11,36.21,31514.0,35.5902,35.6493,35.541,35.6395,31514.0
2018-11-09 12:25:00,36.21,36.28,36.15,36.16,76824.0,35.6395,35.7084,35.5804,35.5902,76824.0
2018-11-09 12:30:00,36.16,36.26,36.13,36.24,59358.0,35.5902,35.6887,35.5607,35.669,59358.0
2018-11-09 12:35:00,36.25,36.32,36.24,36.27,30700.0,35.6788,35.7477,35.669,35.6985,30700.0
2018-11-09 12:40:00,36.27,36.31,36.22,36.3,24117.0,35.6985,35.7379,35.6493,35.728,24117.0
2018-11-09 12:45:00,36.3,36.36,36.3,36.35,26700.0,35.728,35.7871,35.728,35.7772,26700.0
2018-11-09 12:50:00,36.34,36.4,36.32,36.36,32611.0,35.7674,35.8265,35.7477,35.7871,32611.0
2018-11-09 12:55:00,36.35,36.36,36.27,36.29,24401.0,35.7772,35.7871,35.6985,35.7182,24401.0
2018-11-09 13:00:00,36.3,36.3,36.23,36.3,32010.0,35.728,35.728,35.6591,35.728,32010.0
2018-11-09 13:05:00,36.3,36.36,36.28,36.35,49868.0,35.728,35.7871,35.7084,35.7772,49868.0
2018-11-09 13:10:00,36.36,36.36,36.26,36.28,25791.0,35.7871,35.7871,35.6887,35.7084,25791.0
2018-11-09 13:15:00,36.28,36.28,36.2,36.25,56090.0,35.7084,35.7084,35.6296,35.6788,56090.0
2018-11-09 13:20:00,36.25,36.26,36.21,36.24,19156.0,35.6788,35.6887,35.6395,35.669,19156.0
2018-11-09 13:25:00,36.25,36.26,36.22,36.26,23207.0,35.6788,35.6887,35.6493,35.6887,23207.0
2018-11-09 13:30:00,36.25,36.25,36.1,36.1,51523.0,35.6788,35.6788,35.5312,35.5312,51523.0
2018-11-09 13:35:00,36.11,36.17,36.1,36.15,31484.0,35.541,35.6001,35.5312,35.5804,31484.0
2018-11-09 13:40:00,36.15,36.21,36.11,36.17,48159.0,35.5804,35.6395,35.541,35.6001,48159.0
2018-11-09 13:45:00,36.16,36.16,36.11,36.15,55367.0,35.5902,35.5902,35.541,35.5804,55367.0
2018-11-09 13:50:00,36.15,36.19,36.14,36.16,19578.0,35.5804,35.6198,35.5706,35.5902,19578.0
2018-11-09 13:55:00,36.16,36.26,36.15,36.22,28059.0,35.5902,35.6887,35.5804,35.6493,28059.0
2018-11-09 14:00:00,36.21,36.26,36.2,36.24,47990.0,35.6395,35.6887,35.6296,35.669,47990.0
2018-11-09 14:05:00,36.23,36.24,36.13,36.18,30654.0,35.6591,35.669,35.5607,35.6099,30654.0
2018-11-09 14:10:00,36.18,36.19,36.12,36.16,35911.0,35.6099,35.6198,35.5509,35.5902,35911.0
2018-11-09 14:15:00,36.17,36.19,36.08,36.09,58991.0,35.6001,35.6198,35.5115,35.5213,58991.0
2018-11-09 14:20:00,36.09,36.15,36.07,36.15,55831.0,35.5213,35.5804,35.5017,35.5804,55831.0
2018-11-09 14:25:00,36.15,36.21,36.15,36.15,28432.0,35.5804,35.6395,35.5804,35.5804,28432.0
2018-11-09 14:30:00,36.14,36.24,36.13,36.24,37877.0,35.5706,35.669,35.5607,35.669,37877.0
2018-11-09 14:35:00,36.24,36.3,36.21,36.3,47296.0,35.669,35.728,35.6395,35.728,47296.0
2018-11-09 14:40:00,36.31,36.39,36.3,36.34,28827.0,35.7379,35.8166,35.728,35.7674,28827.0
2018-11-09 14:45:00,36.35,36.39,36.27,36.3,35355.0,35.7772,35.8166,35.6985,35.728,35355.0
2018-11-09 14:50:00,36.31,36.46,36.31,36.43,43792.0,35.7379,35.8855,35.7379,35.856,43792.0
2018-11-09 14:55:00,36.41,36.51,36.39,36.39,184632.0,35.8363,35.9347,35.8166,35.8166,184632.0
2018-11-09 15:00:00,36.39,36.48,36.33,36.43,86358.0,35.8166,35.9052,35.7576,35.856,86358.0
2018-11-09 15:05:00,36.43,36.55,36.41,36.52,47915.0,35.856,35.9741,35.8363,35.9446,47915.0
2018-11-09 15:10:00,36.52,36.59,36.49,36.55,63762.0,35.9446,36.0135,35.915,35.9741,63762.0
2018-11-09 15:15:00,36.56,36.61,36.48,36.55,70696.0,35.9839,36.0332,35.9052,35.9741,70696.0
2018-11-09 15:20:00,36.55,36.63,36.48,36.57,88685.0,35.9741,36.0528,35.9052,35.9938,88685.0
2018-11-09 15:25:00,36.57,36.58,36.49,36.49,41939.0,35.9938,36.0036,35.915,35.915,41939.0
2018-11-09 15:30:00,36.5,36.55,36.44,36.44,78992.0,35.9249,35.9741,35.8658,35.8658,78992.0
2018-11-09 15:35:00,36.44,36.48,36.38,36.39,134362.0,35.8658,35.9052,35.8068,35.8166,134362.0
2018-11-09 15:40:00,36.39,36.43,36.37,36.43,116935.0,35.8166,35.856,35.7969,35.856,116935.0
2018-11-09 15:45:00,36.43,36.51,36.38,36.39,309815.0,35.856,35.9347,35.8068,35.8166,309815.0
2018-11-09 15:50:00,36.39,36.4,36.27,36.3,312637.0,35.8166,35.8265,35.6985,35.728,312637.0
2018-11-09 15:55:00,36.28,36.31,36.21,36.22,637261.0,35.7084,35.7379,35.6395,35.6493,637261.0
2018-11-12 09:30:00,36.31,36.4,35.82,35.85,377221.0,35.7379,35.8265,35.2556,35.2851,377221.0
2018-11-12 09:35:00,35.87,36.34,35.77,36.3,137639.0,35.3048,35.7674,35.2064,35.728,137639.0
2018-11-12 09:40:00,36.31,36.87,36.29,36.76,308381.0,35.7379,36.2891,35.7182,36.1808,308381.0
2018-11-12 09:45:00,36.77,37.0,36.75,36.9,276836.0,36.1906,36.417,36.1709,36.3186,276836.0
2018-11-12 09:50:00,36.88,37.02,36.8,36.81,174419.0,36.2989,36.4367,36.2202,36.23,174419.0
2018-11-12 09:55:00,36.82,36.87,36.67,36.74,90130.0,36.2398,36.2891,36.0922,36.1611,90130.0
2018-11-12 10:00:00,36.73,36.77,36.57,36.77,76731.0,36.1513,36.1906,35.9938,36.1906,76731.0
2018-11-12 10:05:00,36.76,36.96,36.71,36.94,81693.0,36.1808,36.3776,36.1316,36.358,81693.0
2018-11-12 10:10:00,36.95,37.08,36.8,36.96,179621.0,36.3678,36.4957,36.2202,36.3776,179621.0
2018-11-12 10:15:00,36.96,37.1,36.95,37.06,130230.0,36.3776,36.5154,36.3678,36.4761,130230.0
2018-11-12 10:20:00,37.06,37.22,37.02,37.12,149685.0,36.4761,36.6335,36.4367,36.5351,149685.0
2018-11-12 10:25:00,37.11,37.21,37.04,37.05,93323.0,36.5253,36.6237,36.4564,36.4662,93323.0
2018-11-12 10:30:00,37.04,37.07,36.95,37.07,93096.0,36.4564,36.4859,36.3678,36.4859,93096.0
2018-11-12 10:35:00,37.07,37.08,36.85,37.02,106355.0,36.4859,36.4957,36.2694,36.4367,106355.0
2018-11-12 10:40:00,37.02,37.02,36.9,36.91,67986.0,36.4367,36.4367,36.3186,36.3284,67986.0
2018-11-12 10:45:00,36.92,36.92,36.65,36.65,144149.0,36.3383,36.3383,36.0725,36.0725,144149.0
2018-11-12 10:50:00,36.65,36.75,36.59,36.67,112969.0,36.0725,36.1709,36.0135,36.0922,112969.0
2018-11-12 10:55:00,36.67,36.67,36.49,36.56,137128.0,36.0922,36.0922,35.915,35.9839,137128.0
2018-11-12 11:00:00,36.55,36.56,36.43,36.46,77748.0,35.9741,35.9839,35.856,35.8855,77748.0
2018-11-12 11:05:00,36.46,36.5,36.38,36.48,86935.0,35.8855,35.9249,35.8068,35.9052,86935.0
2018-11-12 11:10:00,36.48,36.48,36.25,36.25,66993.0,35.9052,35.9052,35.6788,35.6788,66993.0
2018-11-12 11:15:00,36.25,36.25,36.12,36.13,88305.0,35.6788,35.6788,35.5509,35.5607,88305.0
2018-11-12 11:20:00,36.14,36.33,36.11,36.33,66095.0,35.5706,35.7576,35.541,35.7576,66095.0
2018-11-12 11:25:00,36.33,36.38,36.3,36.31,82335.0,35.7576,35.8068,35.728,35.7379,82335.0
2018-11-12 11:30:00,36.31,36.54,36.3,36.54,66670.0,35.7379,35.9643,35.728,35.9643,66670.0
2018-11-12 11:35:00,36.54,36.59,36.49,36.56,81016.0,35.9643,36.0135,35.915,35.9839,81016.0
2018-11-12 11:40:00,36.56,36.63,36.49,36.54,151861.0,35.9839,36.0528,35.915,35.9643,151861.0
2018-11-12 11:45:00,36.54,36.74,36.53,36.73,50644.0,35.9643,36.1611,35.9544,36.1513,50644.0
2018-11-12 11:50:00,36.73,36.89,36.66,36.85,83978.0,36.1513,36.3087,36.0824,36.2694,83978.0
2018-11-12 11:55:00,36.86,36.95,36.85,36.9,94877.0,36.2792,36.3678,36.2694,36.3186,94877.0
2018-11-12 12:00:00,36.91,37.0,36.87,36.98,58434.0,36.3284,36.417,36.2891,36.3973,58434.0
2018-11-12 12:05:00,36.97,37.08,36.97,37.04,102008.0,36.3875,36.4957,36.3875,36.4564,102008.0
2018-11-12 12:10:00,37.05,37.06,36.95,36.99,84399.0,36.4662,36.4761,36.3678,36.4072,84399.0
2018-11-12 12:15:00,36.99,37.05,36.94,36.97,65243.0,36.4072,36.4662,36.358,36.3875,65243.0
2018-11-12 12:20:00,36.97,36.97,36.88,36.91,51310.0,36.3875,36.3875,36.2989,36.3284,51310.0
2018-11-12 12:25:00,36.91,36.95,36.89,36.93,50455.0,36.3284,36.3678,36.3087,36.3481,50455.0
2018-11-12 12:30:00,36.93,36.98,36.91,36.91,32158.0,36.3481,36.3973,36.3284,36.3284,32158.0
2018-11-12 12:35:00,36.9,36.99,36.89,36.92,74259.0,36.3186,36.4072,36.3087,36.3383,74259.0
2018-11-12 12:40:00,36.92,37.0,36.89,36.99,72318.0,36.3383,36.417,36.3087,36.4072,72318.0
2018-11-12 12:45:00,36.98,37.05,36.92,37.03,95279.0,36.3973,36.4662,36.3383,36.4465,95279.0
2018-11-12 12:50:00,37.03,37.12,37.02,37.06,86748.0,36.4465,36.5351,36.4367,36.4761,86748.0
2018-11-12 12:55:00,37.06,37.14,37.05,37.13,170040.0,36.4761,36.5548,36.4662,36.545,170040.0
2018-11-12 13:00:00,37.14,37.17,37.07,37.08,105381.0,36.5548,36.5843,36.4859,36.4957,105381.0
2018-11-12 13:05:00,37.08,37.09,37.03,37.04,84436.0,36.4957,36.5056,36.4465,36.4564,84436.0
2018-11-12 13:10:00,37.03,37.03,36.88,36.88,37423.0,36.4465,36.4465,36.2989,36.2989,37423.0
2018-11-12 13:15:00,36.89,37.0,36.88,36.89,69496.0,36.3087,36.417,36.2989,36.3087,69496.0
2018-11-12 13:20:00,36.9,36.96,36.85,36.87,34015.0,36.3186,36.3776,36.2694,36.2891,34015.0
2018-11-12 13:25:00,36.87,36.98,36.85,36.91,42090.0,36.2891,36.3973,36.2694,36.3284,42090.0
2018-11-12 13:30:00,36.91,36.99,36.9,36.99,17712.0,36.3284,36.4072,36.3186,36.4072,17712.0
2018-11-12 13:35:00,36.97,37.0,36.94,37.0,39693.0,36.3875,36.417,36.358,36.417,39693.0
2018-11-12 13:40:00,36.99,37.04,36.98,37.02,39097.0,36.4072,36.4564,36.3973,36.4367,39097.0
2018-11-12 13:45:00,37.02,37.08,36.93,37.06,42721.0,36.4367,36.4957,36.3481,36.4761,42721.0
2018-11-12 13:50:00,37.06,37.22,37.06,37.19,76157.0,36.4761,36.6335,36.4761,36.604,76157.0
2018-11-12 13:55:00,37.18,37.23,37.17,37.18,53235.0,36.5942,36.6434,36.5843,36.5942,53235.0
2018-11-12 14:00:00,37.17,37.22,37.13,37.22,47679.0,36.5843,36.6335,36.545,36.6335,47679.0
2018-11-12 14:05:00,37.22,37.22,37.16,37.19,26204.0,36.6335,36.6335,36.5745,36.604,26204.0
2018-11-12 14:10:00,37.19,37.24,37.17,37.2,48814.0,36.604,36.6532,36.5843,36.6139,48814.0
2018-11-12 14:15:00,37.2,37.31,37.18,37.27,83111.0,36.6139,36.7221,36.5942,36.6828,83111.0
2018-11-12 14:20:00,37.27,37.28,37.08,37.13,97898.0,36.6828,36.6926,36.4957,36.545,97898.0
2018-11-12 14:25:00,37.13,37.13,36.94,36.95,66572.0,36.545,36.545,36.358,36.3678,66572.0
2018-11-12 14:30:00,36.96,37.02,36.95,37.01,55717.0,36.3776,36.4367,36.3678,36.4269,55717.0
2018-11-12 14:35:00,37.01,37.02,36.86,36.91,83659.0,36.4269,36.4367,36.2792,36.3284,83659.0
2018-11-12 14:40:00,36.91,37.08,36.91,37.08,41299.0,36.3284,36.4957,36.3284,36.4957,41299.0
2018-11-12 14:45:00,37.08,37.16,37.07,37.09,80057.0,36.4957,36.5745,36.4859,36.5056,80057.0
2018-11-12 14:50:00,37.1,37.12,37.03,37.1,49604.0,36.5154,36.5351,36.4465,36.5154,49604.0
2018-11-12 14:55:00,37.1,37.12,37.03,37.04,56756.0,36.5154,36.5351,36.4465,36.4564,56756.0
2018-11-12 15:00:00,37.04,37.1,37.02,37.09,65841.0,36.4564,36.5154,36.4367,36.5056,65841.0
2018-11-12 15:05:00,37.08,37.09,37.01,37.07,44915.0,36.4957,36.5056,36.4269,36.4859,44915.0
2018-11-12 15:10:00,37.07,37.09,36.95,36.99,94837.0,36.4859,36.5056,36.3678,36.4072,94837.0
2018-11-12 15:15:00,36.99,37.1,36.98,37.1,74878.0,36.4072,36.5154,36.3973,36.5154,74878.0
2018-11-12 15:20:00,37.1,37.17,37.07,37.12,70336.0,36.5154,36.5843,36.4859,36.5351,70336.0
2018-11-12 15:25:00,37.12,37.13,37.03,37.09,82808.0,36.5351,36.545,36.4465,36.5056,82808.0
2018-11-12 15:30:00,37.1,37.11,36.95,36.97,123604.0,36.5154,36.5253,36.3678,36.3875,123604.0
2018-11-12 15:35:00,36.98,37.04,36.96,37.02,73859.0,36.3973,36.4564,36.3776,36.4367,73859.0
2018-11-12 15:40:00,37.02,37.08,36.98,37.05,138493.0,36.4367,36.4957,36.3973,36.4662,138493.0
2018-11-12 15:45:00,37.05,37.08,36.97,36.99,170401.0,36.4662,36.4957,36.3875,36.4072,170401.0
2018-11-12 15:50:00,36.98,37.0,36.84,36.86,254396.0,36.3973,36.417,36.2595,36.2792,254396.0
2018-11-12 15:55:00,36.86,36.9,36.83,36.88,667216.0,36.2792,36.3186,36.2497,36.2989,667216.0
2018-11-13 09:30:00,37.17,37.84,37.1,37.68,353943.0,36.5843,37.2438,36.5154,37.0863,353943.0
2018-11-13 09:35:00,37.69,38.42,37.57,38.31,446033.0,37.0961,37.8146,36.978,37.7064,446033.0
2018-11-13 09:40:00,38.31,38.33,37.77,37.93,243834.0,37.7064,37.7261,37.1749,37.3324,243834.0
2018-11-13 09:45:00,37.92,38.01,37.81,37.84,132618.0,37.3225,37.4111,37.2142,37.2438,132618.0
2018-11-13 09:50:00,37.83,37.85,37.66,37.74,92905.0,37.2339,37.2536,37.0666,37.1453,92905.0
2018-11-13 09:55:00,37.74,37.74,37.48,37.55,86630.0,37.1453,37.1453,36.8894,36.9583,86630.0
2018-11-13 10:00:00,37.54,37.64,37.45,37.6,100109.0,36.9485,37.0469,36.8599,37.0076,100109.0
2018-11-13 10:05:00,37.62,37.88,37.47,37.83,136471.0,37.0272,37.2831,36.8796,37.2339,136471.0
2018-11-13 10:10:00,37.82,37.89,37.71,37.82,126072.0,37.2241,37.293,37.1158,37.2241,126072.0
2018-11-13 10:15:00,37.82,38.03,37.81,38.01,130623.0,37.2241,37.4308,37.2142,37.4111,130623.0
2018-11-13 10:20:00,38.0,38.0,37.54,37.57,113456.0,37.4013,37.4013,36.9485,36.978,113456.0
2018-11-13 10:25:00,37.56,37.69,37.5,37.55,91653.0,36.9682,37.0961,36.9091,36.9583,91653.0
2018-11-13 10:30:00,37.55,37.72,37.55,37.71,98798.0,36.9583,37.1257,36.9583,37.1158,98798.0
2018-11-13 10:35:00,37.7,37.88,37.69,37.77,80313.0,37.106,37.2831,37.0961,37.1749,80313.0
2018-11-13 10:40:00,37.77,38.15,37.75,38.11,236715.0,37.1749,37.5489,37.1552,37.5095,236715.0
2018-11-13 10:45:00,38.11,38.2,37.91,37.97,175857.0,37.5095,37.5981,37.3127,37.3717,175857.0
2018-11-13 10:50:00,37.97,38.08,37.89,38.01,80931.0,37.3717,37.48,37.293,37.4111,80931.0
2018-11-13 10:55:00,38.01,38.16,38.0,38.09,82433.0,37.4111,37.5587,37.4013,37.4898,82433.0
2018-11-13 11:00:00,38.09,38.22,38.02,38.2,86603.0,37.4898,37.6178,37.4209,37.5981,86603.0
2018-11-13 11:05:00,38.21,38.27,38.04,38.11,70684.0,37.6079,37.667,37.4406,37.5095,70684.0
2018-11-13 11:10:00,38.11,38.18,38.02,38.18,70392.0,37.5095,37.5784,37.4209,37.5784,70392.0
2018-11-13 11:15:00,38.18,38.21,38.07,38.15,128429.0,37.5784,37.6079,37.4701,37.5489,128429.0
2018-11-13 11:20:00,38.16,38.19,38.01,38.02,72511.0,37.5587,37.5883,37.4111,37.4209,72511.0
2018-11-13 11:25:00,38.02,38.12,37.99,38.01,54480.0,37.4209,37.5194,37.3914,37.4111,54480.0
2018-11-13 11:30:00,38.02,38.13,37.94,38.12,122678.0,37.4209,37.5292,37.3422,37.5194,122678.0
2018-11-13 11:35:00,38.12,38.12,37.8,37.84,97152.0,37.5194,37.5194,37.2044,37.2438,97152.0
2018-11-13 11:40:00,37.85,38.09,37.85,38.09,52897.0,37.2536,37.4898,37.2536,37.4898,52897.0
2018-11-13 11:45:00,38.1,38.17,38.07,38.17,57070.0,37.4997,37.5686,37.4701,37.5686,57070.0
2018-11-13 11:50:00,38.16,38.21,38.11,38.13,71481.0,37.5587,37.6079,37.5095,37.5292,71481.0
2018-11-13 11:55:00,38.13,38.18,38.08,38.14,51925.0,37.5292,37.5784,37.48,37.539,51925.0
2018-11-13 12:00:00,38.15,38.19,38.08,38.12,91894.0,37.5489,37.5883,37.48,37.5194,91894.0
2018-11-13 12:05:00,38.13,38.14,38.02,38.05,59655.0,37.5292,37.539,37.4209,37.4505,59655.0
2018-11-13 12:10:00,38.05,38.15,38.02,38.13,46004.0,37.4505,37.5489,37.4209,37.5292,46004.0
2018-11-13 12:15:00,38.14,38.24,38.13,38.2,61354.0,37.539,37.6375,37.5292,37.5981,61354.0
2018-11-13 12:20:00,38.2,38.25,38.19,38.25,68666.0,37.5981,37.6473,37.5883,37.6473,68666.0
2018-11-13 12:25:00,38.25,38.29,38.24,38.24,80788.0,37.6473,37.6867,37.6375,37.6375,80788.0
2018-11-13 12:30:00,38.24,38.28,38.19,38.27,130039.0,37.6375,37.6768,37.5883,37.667,130039.0
2018-11-13 12:35:00,38.27,38.28,38.15,38.21,72128.0,37.667,37.6768,37.5489,37.6079,72128.0
2018-11-13 12:40:00,38.22,38.22,38.04,38.11,98470.0,37.6178,37.6178,37.4406,37.5095,98470.0
2018-11-13 12:45:00,38.1,38.18,38.08,38.12,40058.0,37.4997,37.5784,37.48,37.5194,40058.0
2018-11-13 12:50:00,38.13,38.15,38.06,38.07,69821.0,37.5292,37.5489,37.4603,37.4701,69821.0
2018-11-13 12:55:00,38.07,38.09,38.0,38.05,54107.0,37.4701,37.4898,37.4013,37.4505,54107.0
2018-11-13 13:00:00,38.04,38.11,38.03,38.08,28709.0,37.4406,37.5095,37.4308,37.48,28709.0
2018-11-13 13:05:00,38.08,38.09,38.01,38.02,33486.0,37.48,37.4898,37.4111,37.4209,33486.0
2018-11-13 13:10:00,38.03,38.04,37.89,37.89,51715.0,37.4308,37.4406,37.293,37.293,51715.0
2018-11-13 13:15:00,37.9,37.98,37.89,37.97,27022.0,37.3028,37.3816,37.293,37.3717,27022.0
2018-11-13 13:20:00,37.98,38.06,37.96,38.04,26051.0,37.3816,37.4603,37.3619,37.4406,26051.0
2018-11-13 13:25:00,38.03,38.03,37.86,37.96,38885.0,37.4308,37.4308,37.2635,37.3619,38885.0
2018-11-13 13:30:00,37.97,38.08,37.96,38.06,39392.0,37.3717,37.48,37.3619,37.4603,39392.0
2018-11-13 13:35:00,38.05,38.13,38.02,38.12,29638.0,37.4505,37.5292,37.4209,37.5194,29638.0
2018-11-13 13:40:00,38.12,38.12,38.04,38.05,26156.0,37.5194,37.5194,37.4406,37.4505,26156.0
2018-11-13 13:45:00,38.05,38.13,38.04,38.07,43223.0,37.4505,37.5292,37.4406,37.4701,43223.0
2018-11-13 13:50:00,38.07,38.13,38.06,38.13,49460.0,37.4701,37.5292,37.4603,37.5292,49460.0
2018-11-13 13:55:00,38.13,38.17,38.08,38.1,42867.0,37.5292,37.5686,37.48,37.4997,42867.0
2018-11-13 14:00:00,38.11,38.16,37.98,38.0,51328.0,37.5095,37.5587,37.3816,37.4013,51328.0
2018-11-13 14:05:00,37.99,37.99,37.93,37.97,38755.0,37.3914,37.3914,37.3324,37.3717,38755.0
2018-11-13 14:10:00,37.98,38.04,37.97,37.99,50533.0,37.3816,37.4406,37.3717,37.3914,50533.0
2018-11-13 14:15:00,37.98,38.01,37.93,37.99,127494.0,37.3816,37.4111,37.3324,37.3914,127494.0
2018-11-13 14:20:00,37.99,38.01,37.82,37.88,85047.0,37.3914,37.4111,37.2241,37.2831,85047.0
2018-11-13 14:25:00,37.88,38.01,37.87,38.0,32709.0,37.2831,37.4111,37.2733,37.4013,32709.0
2018-11-13 14:30:00,37.99,38.03,37.91,38.03,39320.0,37.3914,37.4308,37.3127,37.4308,39320.0
2018-11-13 14:35:00,38.03,38.11,38.03,38.04,39949.0,37.4308,37.5095,37.4308,37.4406,39949.0
2018-11-13 14:40:00,38.04,38.04,37.86,37.89,37588.0,37.4406,37.4406,37.2635,37.293,37588.0
2018-11-13 14:45:00,37.89,37.97,37.86,37.97,46962.0,37.293,37.3717,37.2635,37.3717,46962.0
2018-11-13 14:50:00,37.96,37.99,37.9,37.96,68714.0,37.3619,37.3914,37.3028,37.3619,68714.0
2018-11-13 14:55:00,37.96,37.99,37.86,37.91,50353.0,37.3619,37.3914,37.2635,37.3127,50353.0
2018-11-13 15:00:00,37.9,38.04,37.86,37.92,96138.0,37.3028,37.4406,37.2635,37.3225,96138.0
2018-11-13 15:05:00,37.92,37.93,37.82,37.92,68207.0,37.3225,37.3324,37.2241,37.3225,68207.0
2018-11-13 15:10:00,37.92,37.93,37.83,37.86,66038.0,37.3225,37.3324,37.2339,37.2635,66038.0
2018-11-13 15:15:00,37.87,37.9,37.76,37.84,83448.0,37.2733,37.3028,37.165,37.2438,83448.0
2018-11-13 15:20:00,37.83,37.87,37.77,37.82,72509.0,37.2339,37.2733,37.1749,37.2241,72509.0
2018-11-13 15:25:00,37.82,37.93,37.82,37.86,79083.0,37.2241,37.3324,37.2241,37.2635,79083.0
2018-11-13 15:30:00,37.85,37.91,37.75,37.75,100474.0,37.2536,37.3127,37.1552,37.1552,100474.0
2018-11-13 15:35:00,37.75,37.88,37.73,37.8,93315.0,37.1552,37.2831,37.1355,37.2044,93315.0
2018-11-13 15:40:00,37.8,37.83,37.75,37.8,91447.0,37.2044,37.2339,37.1552,37.2044,91447.0
2018-11-13 15:45:00,37.8,37.83,37.75,37.78,168995.0,37.2044,37.2339,37.1552,37.1847,168995.0
2018-11-13 15:50:00,37.77,37.82,37.77,37.8,178098.0,37.1749,37.2241,37.1749,37.2044,178098.0
2018-11-13 15:55:00,37.79,37.83,37.69,37.77,469721.0,37.1946,37.2339,37.0961,37.1749,469721.0
2018-11-14 09:30:00,38.0,38.14,37.83,37.93,171553.0,37.4013,37.539,37.2339,37.3324,171553.0
2018-11-14 09:35:00,37.93,38.28,37.93,38.23,146578.0,37.3324,37.6768,37.3324,37.6276,146578.0
2018-11-14 09:40:00,38.25,38.36,38.12,38.36,162293.0,37.6473,37.7556,37.5194,37.7556,162293.0
2018-11-14 09:45:00,38.36,38.46,38.3,38.45,92900.0,37.7556,37.854,37.6965,37.8442,92900.0
2018-11-14 09:50:00,38.46,38.54,38.42,38.42,97366.0,37.854,37.9327,37.8146,37.8146,97366.0
2018-11-14 09:55:00,38.44,38.44,38.26,38.36,97129.0,37.8343,37.8343,37.6572,37.7556,97129.0
2018-11-14 10:00:00,38.36,38.45,38.3,38.41,117383.0,37.7556,37.8442,37.6965,37.8048,117383.0
2018-11-14 10:05:00,38.4,38.59,38.38,38.57,127191.0,37.7949,37.982,37.7753,37.9623,127191.0
2018-11-14 10:10:00,38.56,38.59,38.33,38.33,106925.0,37.9524,37.982,37.7261,37.7261,106925.0
2018-11-14 10:15:00,38.32,38.38,38.24,38.3,144115.0,37.7162,37.7753,37.6375,37.6965,144115.0
2018-11-14 10:20:00,38.3,38.43,38.27,38.42,65722.0,37.6965,37.8245,37.667,37.8146,65722.0
2018-11-14 10:25:00,38.42,38.43,38.26,38.41,80218.0,37.8146,37.8245,37.6572,37.8048,80218.0
2018-11-14 10:30:00,38.39,38.42,38.3,38.34,47382.0,37.7851,37.8146,37.6965,37.7359,47382.0
2018-11-14 10:35:00,38.34,38.39,38.32,38.37,43857.0,37.7359,37.7851,37.7162,37.7654,43857.0
2018-11-14 10:40:00,38.36,38.39,38.26,38.39,37781.0,37.7556,37.7851,37.6572,37.7851,37781.0
2018-11-14 10:45:00,38.39,38.43,38.28,38.29,73636.0,37.7851,37.8245,37.6768,37.6867,73636.0
2018-11-14 10:50:00,38.27,38.34,38.1,38.12,63763.0,37.667,37.7359,37.4997,37.5194,63763.0
2018-11-14 10:55:00,38.11,38.22,38.1,38.21,59308.0,37.5095,37.6178,37.4997,37.6079,59308.0
2018-11-14 11:00:00,38.2,38.2,38.0,38.11,94492.0,37.5981,37.5981,37.4013,37.5095,94492.0
2018-11-14 11:05:00,38.11,38.21,38.09,38.2,52341.0,37.5095,37.6079,37.4898,37.5981,52341.0
2018-11-14 11:10:00,38.2,38.28,38.13,38.14,81492.0,37.5981,37.6768,37.5292,37.539,81492.0
2018-11-14 11:15:00,38.14,38.25,38.13,38.15,46411.0,37.539,37.6473,37.5292,37.5489,46411.0
2018-11-14 11:20:00,38.15,38.21,38.08,38.15,77182.0,37.5489,37.6079,37.48,37.5489,77182.0
2018-11-14 11:25:00,38.15,38.16,38.02,38.1,65461.0,37.5489,37.5587,37.4209,37.4997,65461.0
2018-11-14 11:30:00,38.08,38.17,38.06,38.11,64747.0,37.48,37.5686,37.4603,37.5095,64747.0
2018-11-14 11:35:00,38.1,38.14,38.03,38.05,58960.0,37.4997,37.539,37.4308,37.4505,58960.0
2018-11-14 11:40:00,38.05,38.05,37.96,37.99,49832.0,37.4505,37.4505,37.3619,37.3914,49832.0
2018-11-14 11:45:00,37.99,38.06,37.96,38.03,36843.0,37.3914,37.4603,37.3619,37.4308,36843.0
2018-11-14 11:50:00,38.02,38.13,37.99,38.12,62433.0,37.4209,37.5292,37.3914,37.5194,62433.0
2018-11-14 11:55:00,38.11,38.2,38.08,38.2,48669.0,37.5095,37.5981,37.48,37.5981,48669.0
2018-11-14 12:00:00,38.21,38.27,38.16,38.17,40463.0,37.6079,37.667,37.5587,37.5686,40463.0
2018-11-14 12:05:00,38.17,38.23,38.11,38.11,30474.0,37.5686,37.6276,37.5095,37.5095,30474.0
2018-11-14 12:10:00,38.11,38.14,38.03,38.08,39047.0,37.5095,37.539,37.4308,37.48,39047.0
2018-11-14 12:15:00,38.07,38.12,38.03,38.1,35418.0,37.4701,37.5194,37.4308,37.4997,35418.0
2018-11-14 12:20:00,38.11,38.24,38.1,38.22,33694.0,37.5095,37.6375,37.4997,37.6178,33694.0
2018-11-14 12:25:00,38.22,38.29,38.21,38.21,29142.0,37.6178,37.6867,37.6079,37.6079,29142.0
2018-11-14 12:30:00,38.2,38.2,38.11,38.14,28339.0,37.5981,37.5981,37.5095,37.539,28339.0
2018-11-14 12:35:00,38.14,38.14,37.95,38.02,83970.0,37.539,37.539,37.352,37.4209,83970.0
2018-11-14 12:40:00,38.01,38.09,37.98,38.07,39004.0,37.4111,37.4898,37.3816,37.4701,39004.0
2018-11-14 12:45:00,38.06,38.15,38.03,38.15,109204.0,37.4603,37.5489,37.4308,37.5489,109204.0
2018-11-14 12:50:00,38.14,38.22,38.11,38.13,56711.0,37.539,37.6178,37.5095,37.5292,56711.0
2018-11-14 12:55:00,38.12,38.18,38.01,38.06,73531.0,37.5194,37.5784,37.4111,37.4603,73531.0
2018-11-14 13:00:00,38.06,38.13,37.97,38.03,63883.0,37.4603,37.5292,37.3717,37.4308,63883.0
2018-11-14 13:05:00,38.02,38.08,37.99,38.06,37088.0,37.4209,37.48,37.3914,37.4603,37088.0
2018-11-14 13:10:00,38.05,38.09,37.95,38.06,45155.0,37.4505,37.4898,37.352,37.4603,45155.0
2018-11-14 13:15:00,38.06,38.18,38.06,38.16,32988.0,37.4603,37.5784,37.4603,37.5587,32988.0
2018-11-14 13:20:00,38.14,38.18,38.07,38.08,29321.0,37.539,37.5784,37.4701,37.48,29321.0
2018-11-14 13:25:00,38.07,38.09,37.98,38.04,59523.0,37.4701,37.4898,37.3816,37.4406,59523.0
2018-11-14 13:30:00,38.03,38.07,37.83,37.89,86725.0,37.4308,37.4701,37.2339,37.293,86725.0
2018-11-14 13:35:00,37.89,37.9,37.79,37.79,60438.0,37.293,37.3028,37.1946,37.1946,60438.0
2018-11-14 13:40:00,37.79,37.8,37.65,37.67,59149.0,37.1946,37.2044,37.0568,37.0765,59149.0
2018-11-14 13:45:00,37.68,37.75,37.62,37.63,96200.0,37.0863,37.1552,37.0272,37.0371,96200.0
2018-11-14 13:50:00,37.63,37.7,37.59,37.66,57134.0,37.0371,37.106,36.9977,37.0666,57134.0
2018-11-14 13:55:00,37.67,37.75,37.67,37.72,59743.0,37.0765,37.1552,37.0765,37.1257,59743.0
2018-11-14 14:00:00,37.71,37.71,37.48,37.48,61530.0,37.1158,37.1158,36.8894,36.8894,61530.0
2018-11-14 14:05:00,37.46,37.56,37.45,37.56,52872.0,36.8698,36.9682,36.8599,36.9682,52872.0
2018-11-14 14:10:00,37.57,37.73,37.54,37.73,26031.0,36.978,37.1355,36.9485,37.1355,26031.0
2018-11-14 14:15:00,37.74,37.93,37.74,37.75,99281.0,37.1453,37.3324,37.1453,37.1552,99281.0
2018-11-14 14:20:00,37.76,37.84,37.71,37.82,82004.0,37.165,37.2438,37.1158,37.2241,82004.0
2018-11-14 14:25:00,37.82,37.83,37.73,37.75,100496.0,37.2241,37.2339,37.1355,37.1552,100496.0
2018-11-14 14:30:00,37.74,37.89,37.68,37.85,131319.0,37.1453,37.293,37.0863,37.2536,131319.0
2018-11-14 14:35:00,37.84,38.0,37.81,37.92,54736.0,37.2438,37.4013,37.2142,37.3225,54736.0
2018-11-14 14:40:00,37.93,37.96,37.85,37.88,37044.0,37.3324,37.3619,37.2536,37.2831,37044.0
2018-11-14 14:45:00,37.87,37.96,37.86,37.92,32172.0,37.2733,37.3619,37.2635,37.3225,32172.0
2018-11-14 14:50:00,37.92,38.07,37.9,38.06,58380.0,37.3225,37.4701,37.3028,37.4603,58380.0
2018-11-14 14:55:00,38.08,38.14,38.06,38.11,73533.0,37.48,37.539,37.4603,37.5095,73533.0
2018-11-14 15:00:00,38.11,38.16,38.07,38.12,46718.0,37.5095,37.5587,37.4701,37.5194,46718.0
2018-11-14 15:05:00,38.12,38.25,38.11,38.23,43967.0,37.5194,37.6473,37.5095,37.6276,43967.0
2018-11-14 15:10:00,38.25,38.26,38.18,38.22,46311.0,37.6473,37.6572,37.5784,37.6178,46311.0
2018-11-14 15:15:00,38.22,38.35,38.22,38.31,52794.0,37.6178,37.7457,37.6178,37.7064,52794.0
2018-11-14 15:20:00,38.31,38.32,38.21,38.25,49463.0,37.7064,37.7162,37.6079,37.6473,49463.0
2018-11-14 15:25:00,38.26,38.28,38.21,38.24,51045.0,37.6572,37.6768,37.6079,37.6375,51045.0
2018-11-14 15:30:00,38.23,38.27,38.07,38.08,69028.0,37.6276,37.667,37.4701,37.48,69028.0
2018-11-14 15:35:00,38.08,38.23,38.06,38.17,111215.0,37.48,37.6276,37.4603,37.5686,111215.0
2018-11-14 15:40:00,38.17,38.19,38.08,38.09,73330.0,37.5686,37.5883,37.48,37.4898,73330.0
2018-11-14 15:45:00,38.09,38.16,38.06,38.11,109870.0,37.4898,37.5587,37.4603,37.5095,109870.0
2018-11-14 15:50:00,38.11,38.12,38.01,38.07,218229.0,37.5095,37.5194,37.4111,37.4701,218229.0
2018-11-14 15:55:00,38.05,38.12,37.99,38.1,318224.0,37.4505,37.5194,37.3914,37.4997,318224.0
2018-11-15 09:30:00,37.87,37.93,37.52,37.63,141725.0,37.2733,37.3324,36.9288,37.0371,141725.0
2018-11-15 09:35:00,37.63,37.8,37.54,37.69,145190.0,37.0371,37.2044,36.9485,37.0961,145190.0
2018-11-15 09:40:00,37.67,37.8,37.61,37.7,119099.0,37.0765,37.2044,37.0174,37.106,119099.0
2018-11-15 09:45:00,37.71,37.72,37.26,37.36,214124.0,37.1158,37.1257,36.6729,36.7713,214124.0
2018-11-15 09:50:00,37.36,37.37,37.03,37.09,175174.0,36.7713,36.7812,36.4465,36.5056,175174.0
2018-11-15 09:55:00,37.09,37.26,36.9,36.9,120113.0,36.5056,36.6729,36.3186,36.3186,120113.0
2018-11-15 10:00:00,36.9,37.3,36.82,37.19,111363.0,36.3186,36.7123,36.2398,36.604,111363.0
2018-11-15 10:05:00,37.2,37.23,36.85,36.88,112371.0,36.6139,36.6434,36.2694,36.2989,112371.0
2018-11-15 10:10:00,36.86,36.98,36.81,36.93,129491.0,36.2792,36.3973,36.23,36.3481,129491.0
2018-11-15 10:15:00,36.94,37.06,36.86,36.98,90401.0,36.358,36.4761,36.2792,36.3973,90401.0
2018-11-15 10:20:00,36.98,37.02,36.74,36.74,90073.0,36.3973,36.4367,36.1611,36.1611,90073.0
2018-11-15 10:25:00,36.74,36.78,36.58,36.61,113081.0,36.1611,36.2005,36.0036,36.0332,113081.0
2018-11-15 10:30:00,36.59,36.6,36.42,36.42,168627.0,36.0135,36.0233,35.8461,35.8461,168627.0
2018-11-15 10:35:00,36.43,36.53,36.31,36.48,137395.0,35.856,35.9544,35.7379,35.9052,137395.0
2018-11-15 10:40:00,36.49,36.66,36.48,36.6,96560.0,35.915,36.0824,35.9052,36.0233,96560.0
2018-11-15 10:45:00,36.61,36.85,36.61,36.76,61400.0,36.0332,36.2694,36.0332,36.1808,61400.0
2018-11-15 10:50:00,36.76,36.97,36.72,36.9,82807.0,36.1808,36.3875,36.1414,36.3186,82807.0
2018-11-15 10:55:00,36.88,36.95,36.86,36.9,44791.0,36.2989,36.3678,36.2792,36.3186,44791.0
2018-11-15 11:00:00,36.9,37.03,36.81,37.0,83636.0,36.3186,36.4465,36.23,36.417,83636.0
2018-11-15 11:05:00,36.99,37.03,36.92,37.01,68296.0,36.4072,36.4465,36.3383,36.4269,68296.0
2018-11-15 11:10:00,37.02,37.05,36.94,36.97,32214.0,36.4367,36.4662,36.358,36.3875,32214.0
2018-11-15 11:15:00,36.98,37.09,36.96,36.99,44292.0,36.3973,36.5056,36.3776,36.4072,44292.0
2018-11-15 11:20:00,36.99,37.22,36.99,37.17,68389.0,36.4072,36.6335,36.4072,36.5843,68389.0
2018-11-15 11:25:00,37.16,37.22,37.06,37.12,37958.0,36.5745,36.6335,36.4761,36.5351,37958.0
2018-11-15 11:30:00,37.12,37.24,37.07,37.21,62839.0,36.5351,36.6532,36.4859,36.6237,62839.0
2018-11-15 11:35:00,37.22,37.35,37.19,37.28,83026.0,36.6335,36.7615,36.604,36.6926,83026.0
2018-11-15 11:40:00,37.27,37.35,37.25,37.3,86544.0,36.6828,36.7615,36.6631,36.7123,86544.0
2018-11-15 11:45:00,37.3,37.33,37.14,37.14,72372.0,36.7123,36.7418,36.5548,36.5548,72372.0
2018-11-15 11:50:00,37.14,37.22,37.12,37.22,63603.0,36.5548,36.6335,36.5351,36.6335,63603.0
2018-11-15 11:55:00,37.23,37.27,37.18,37.25,69057.0,36.6434,36.6828,36.5942,36.6631,69057.0
2018-11-15 12:00:00,37.26,37.34,37.18,37.33,73884.0,36.6729,36.7517,36.5942,36.7418,73884.0
2018-11-15 12:05:00,37.34,37.58,37.33,37.47,134183.0,36.7517,36.9879,36.7418,36.8796,134183.0
2018-11-15 12:10:00,37.48,37.52,37.43,37.44,86437.0,36.8894,36.9288,36.8402,36.8501,86437.0
2018-11-15 12:15:00,37.44,37.46,37.4,37.46,36274.0,36.8501,36.8698,36.8107,36.8698,36274.0
2018-11-15 12:20:00,37.46,37.57,37.44,37.53,29003.0,36.8698,36.978,36.8501,36.9387,29003.0
2018-11-15 12:25:00,37.54,37.57,37.44,37.54,32612.0,36.9485,36.978,36.8501,36.9485,32612.0
2018-11-15 12:30:00,37.55,37.59,37.5,37.58,32962.0,36.9583,36.9977,36.9091,36.9879,32962.0
2018-11-15 12:35:00,37.58,37.62,37.51,37.62,41779.0,36.9879,37.0272,36.919,37.0272,41779.0
2018-11-15 12:40:00,37.62,37.63,37.46,37.48,25353.0,37.0272,37.0371,36.8698,36.8894,25353.0
2018-11-15 12:45:00,37.48,37.52,37.43,37.46,30712.0,36.8894,36.9288,36.8402,36.8698,30712.0
2018-11-15 12:50:00,37.46,37.49,37.32,37.33,43583.0,36.8698,36.8993,36.732,36.7418,43583.0
2018-11-15 12:55:00,37.33,37.34,37.27,37.3,42846.0,36.7418,36.7517,36.6828,36.7123,42846.0
2018-11-15 13:00:00,37.31,37.33,37.18,37.18,69325.0,36.7221,36.7418,36.5942,36.5942,69325.0
2018-11-15 13:05:00,37.19,37.24,37.07,37.14,51324.0,36.604,36.6532,36.4859,36.5548,51324.0
2018-11-15 13:10:00,37.13,37.23,37.12,37.2,37995.0,36.545,36.6434,36.5351,36.6139,37995.0
2018-11-15 13:15:00,37.22,37.42,37.19,37.33,86093.0,36.6335,36.8304,36.604,36.7418,86093.0
2018-11-15 13:20:00,37.34,37.52,37.34,37.48,97322.0,36.7517,36.9288,36.7517,36.8894,97322.0
2018-11-15 13:25:00,37.48,37.62,37.45,37.62,90219.0,36.8894,37.0272,36.8599,37.0272,90219.0
2018-11-15 13:30:00,37.63,37.75,37.55,37.71,75577.0,37.0371,37.1552,36.9583,37.1158,75577.0
2018-11-15 13:35:00,37.71,37.72,37.61,37.64,77722.0,37.1158,37.1257,37.0174,37.0469,77722.0
2018-11-15 13:40:00,37.64,37.75,37.6,37.71,65174.0,37.0469,37.1552,37.0076,37.1158,65174.0
2018-11-15 13:45:00,37.7,37.74,37.56,37.56,48000.0,37.106,37.1453,36.9682,36.9682,48000.0
2018-11-15 13:50:00,37.55,37.71,37.54,37.67,42485.0,36.9583,37.1158,36.9485,37.0765,42485.0
2018-11-15 13:55:00,37.67,37.8,37.65,37.76,48290.0,37.0765,37.2044,37.0568,37.165,48290.0
2018-11-15 14:00:00,37.76,37.82,37.72,37.8,59635.0,37.165,37.2241,37.1257,37.2044,59635.0
2018-11-15 14:05:00,37.81,37.89,37.79,37.87,42124.0,37.2142,37.293,37.1946,37.2733,42124.0
2018-11-15 14:10:00,37.86,37.88,37.76,37.86,49636.0,37.2635,37.2831,37.165,37.2635,49636.0
2018-11-15 14:15:00,37.86,37.88,37.77,37.86,66470.0,37.2635,37.2831,37.1749,37.2635,66470.0
2018-11-15 14:20:00,37.85,37.89,37.84,37.89,48329.0,37.2536,37.293,37.2438,37.293,48329.0
2018-11-15 14:25:00,37.9,38.04,37.87,38.0,83026.0,37.3028,37.4406,37.2733,37.4013,83026.0
2018-11-15 14:30:00,38.0,38.08,37.98,38.05,82901.0,37.4013,37.48,37.3816,37.4505,82901.0
2018-11-15 14:35:00,38.05,38.07,37.93,37.96,59141.0,37.4505,37.4701,37.3324,37.3619,59141.0
2018-11-15 14:40:00,37.96,38.02,37.96,38.02,44175.0,37.3619,37.4209,37.3619,37.4209,44175.0
2018-11-15 14:45:00,38.02,38.15,38.02,38.11,93070.0,37.4209,37.5489,37.4209,37.5095,93070.0
2018-11-15 14:50:00,38.11,38.13,38.03,38.04,87094.0,37.5095,37.5292,37.4308,37.4406,87094.0
2018-11-15 14:55:00,38.05,38.13,38.02,38.13,53661.0,37.4505,37.5292,37.4209,37.5292,53661.0
2018-11-15 15:00:00,38.12,38.12,37.73,37.81,150206.0,37.5194,37.5194,37.1355,37.2142,150206.0
2018-11-15 15:05:00,37.83,38.02,37.83,38.0,72288.0,37.2339,37.4209,37.2339,37.4013,72288.0
2018-11-15 15:10:00,37.99,38.14,37.99,38.12,79578.0,37.3914,37.539,37.3914,37.5194,79578.0
2018-11-15 15:15:00,38.13,38.16,37.92,37.94,88729.0,37.5292,37.5587,37.3225,37.3422,88729.0
2018-11-15 15:20:00,37.93,37.95,37.85,37.9,105938.0,37.3324,37.352,37.2536,37.3028,105938.0
2018-11-15 15:25:00,37.9,37.92,37.84,37.86,77598.0,37.3028,37.3225,37.2438,37.2635,77598.0
2018-11-15 15:30:00,37.87,38.03,37.85,37.93,61056.0,37.2733,37.4308,37.2536,37.3324,61056.0
2018-11-15 15:35:00,37.93,37.96,37.85,37.85,122724.0,37.3324,37.3619,37.2536,37.2536,122724.0
2018-11-15 15:40:00,37.85,37.86,37.72,37.75,168496.0,37.2536,37.2635,37.1257,37.1552,168496.0
2018-11-15 15:45:00,37.76,37.77,37.72,37.73,188231.0,37.165,37.1749,37.1257,37.1355,188231.0
2018-11-15 15:50:00,37.74,37.76,37.72,37.73,255925.0,37.1453,37.165,37.1257,37.1355,255925.0
2018-11-15 15:55:00,37.73,37.84,37.68,37.81,615288.0,37.1355,37.2438,37.0863,37.2142,615288.0
2018-11-16 09:30:00,37.4,37.48,37.12,37.42,235930.0,36.8107,36.8894,36.5351,36.8304,235930.0
2018-11-16 09:35:00,37.44,37.49,37.28,37.45,87808.0,36.8501,36.8993,36.6926,36.8599,87808.0
2018-11-16 09:40:00,37.45,37.49,37.28,37.3,107068.0,36.8599,36.8993,36.6926,36.7123,107068.0
2018-11-16 09:45:00,37.3,37.53,37.3,37.48,165576.0,36.7123,36.9387,36.7123,36.8894,165576.0
2018-11-16 09:50:00,37.48,37.49,37.28,37.29,146040.0,36.8894,36.8993,36.6926,36.7024,146040.0
2018-11-16 09:55:00,37.29,37.29,37.06,37.21,125119.0,36.7024,36.7024,36.4761,36.6237,125119.0
2018-11-16 10:00:00,37.21,37.43,37.19,37.37,75120.0,36.6237,36.8402,36.604,36.7812,75120.0
2018-11-16 10:05:00,37.36,37.36,36.95,36.95,179193.0,36.7713,36.7713,36.3678,36.3678,179193.0
2018-11-16 10:10:00,36.96,37.01,36.79,36.87,129795.0,36.3776,36.4269,36.2103,36.2891,129795.0
2018-11-16 10:15:00,36.88,36.98,36.73,36.75,149926.0,36.2989,36.3973,36.1513,36.1709,149926.0
2018-11-16 10:20:00,36.76,36.91,36.73,36.77,75752.0,36.1808,36.3284,36.1513,36.1906,75752.0
2018-11-16 10:25:00,36.8,36.91,36.77,36.89,60367.0,36.2202,36.3284,36.1906,36.3087,60367.0
2018-11-16 10:30:00,36.9,37.06,36.87,36.98,130465.0,36.3186,36.4761,36.2891,36.3973,130465.0
2018-11-16 10:35:00,36.99,37.05,36.92,36.95,76626.0,36.4072,36.4662,36.3383,36.3678,76626.0
2018-11-16 10:40:00,36.96,37.07,36.94,36.96,61392.0,36.3776,36.4859,36.358,36.3776,61392.0
2018-11-16 10:45:00,36.98,37.1,36.93,37.09,60336.0,36.3973,36.5154,36.3481,36.5056,60336.0
2018-11-16 10:50:00,37.1,37.15,37.04,37.12,37090.0,36.5154,36.5646,36.4564,36.5351,37090.0
2018-11-16 10:55:00,37.13,37.21,37.06,37.07,66968.0,36.545,36.6237,36.4761,36.4859,66968.0
2018-11-16 11:00:00,37.08,37.1,36.98,37.03,59375.0,36.4957,36.5154,36.3973,36.4465,59375.0
2018-11-16 11:05:00,37.04,37.08,37.0,37.0,36532.0,36.4564,36.4957,36.417,36.417,36532.0
2018-11-16 11:10:00,36.99,37.07,36.88,36.91,67043.0,36.4072,36.4859,36.2989,36.3284,67043.0
2018-11-16 11:15:00,36.9,36.91,36.8,36.81,89522.0,36.3186,36.3284,36.2202,36.23,89522.0
2018-11-16 11:20:00,36.81,36.86,36.7,36.83,79398.0,36.23,36.2792,36.1217,36.2497,79398.0
2018-11-16 11:25:00,36.83,36.9,36.82,36.85,47508.0,36.2497,36.3186,36.2398,36.2694,47508.0
2018-11-16 11:30:00,36.86,36.92,36.71,36.71,102257.0,36.2792,36.3383,36.1316,36.1316,102257.0
2018-11-16 11:35:00,36.71,36.8,36.71,36.74,60445.0,36.1316,36.2202,36.1316,36.1611,60445.0
2018-11-16 11:40:00,36.73,36.74,36.62,36.62,121421.0,36.1513,36.1611,36.043,36.043,121421.0
2018-11-16 11:45:00,36.63,36.74,36.62,36.71,68756.0,36.0528,36.1611,36.043,36.1316,68756.0
2018-11-16 11:50:00,36.71,36.72,36.57,36.67,110849.0,36.1316,36.1414,35.9938,36.0922,110849.0
2018-11-16 11:55:00,36.67,36.73,36.58,36.66,65211.0,36.0922,36.1513,36.0036,36.0824,65211.0
2018-11-16 12:00:00,36.67,36.69,36.53,36.64,86764.0,36.0922,36.1119,35.9544,36.0627,86764.0
2018-11-16 12:05:00,36.64,36.71,36.62,36.68,138010.0,36.0627,36.1316,36.043,36.1021,138010.0
2018-11-16 12:10:00,36.68,36.69,36.59,36.66,145529.0,36.1021,36.1119,36.0135,36.0824,145529.0
2018-11-16 12:15:00,36.66,36.68,36.58,36.58,66126.0,36.0824,36.1021,36.0036,36.0036,66126.0
2018-11-16 12:20:00,36.58,36.62,36.5,36.6,116228.0,36.0036,36.043,35.9249,36.0233,116228.0
2018-11-16 12:25:00,36.59,36.63,36.53,36.54,76859.0,36.0135,36.0528,35.9544,35.9643,76859.0
2018-11-16 12:30:00,36.53,36.62,36.51,36.58,237283.0,35.9544,36.043,35.9347,36.0036,237283.0
2018-11-16 12:35:00,36.59,36.8,36.58,36.68,376203.0,36.0135,36.2202,36.0036,36.1021,376203.0
2018-11-16 12:40:00,36.68,36.89,36.66,36.74,98805.0,36.1021,36.3087,36.0824,36.1611,98805.0
2018-11-16 12:45:00,36.74,37.03,36.7,36.97,156069.0,36.1611,36.4465,36.1217,36.3875,156069.0
2018-11-16 12:50:00,36.98,37.0,36.83,36.84,108223.0,36.3973,36.417,36.2497,36.2595,108223.0
2018-11-16 12:55:00,36.84,36.94,36.81,36.91,33319.0,36.2595,36.358,36.23,36.3284,33319.0
2018-11-16 13:00:00,36.92,36.96,36.76,36.81,81990.0,36.3383,36.3776,36.1808,36.23,81990.0
2018-11-16 13:05:00,36.8,36.85,36.69,36.74,92237.0,36.2202,36.2694,36.1119,36.1611,92237.0
2018-11-16 13:10:00,36.74,36.77,36.69,36.7,39612.0,36.1611,36.1906,36.1119,36.1217,39612.0
2018-11-16 13:15:00,36.71,36.77,36.71,36.77,42398.0,36.1316,36.1906,36.1316,36.1906,42398.0
2018-11-16 13:20:00,36.77,36.84,36.74,36.81,43341.0,36.1906,36.2595,36.1611,36.23,43341.0
2018-11-16 13:25:00,36.82,36.86,36.77,36.8,39726.0,36.2398,36.2792,36.1906,36.2202,39726.0
2018-11-16 13:30:00,36.8,36.84,36.74,36.77,52486.0,36.2202,36.2595,36.1611,36.1906,52486.0
2018-11-16 13:35:00,36.77,36.78,36.64,36.65,71167.0,36.1906,36.2005,36.0627,36.0725,71167.0
2018-11-16 13:40:00,36.65,36.74,36.63,36.68,156490.0,36.0725,36.1611,36.0528,36.1021,156490.0
2018-11-16 13:45:00,36.69,36.73,36.64,36.72,49620.0,36.1119,36.1513,36.0627,36.1414,49620.0
2018-11-16 13:50:00,36.72,36.73,36.61,36.62,52294.0,36.1414,36.1513,36.0332,36.043,52294.0
2018-11-16 13:55:00,36.63,36.75,36.63,36.74,46093.0,36.0528,36.1709,36.0528,36.1611,46093.0
2018-11-16 14:00:00,36.74,36.84,36.73,36.84,59462.0,36.1611,36.2595,36.1513,36.2595,59462.0
2018-11-16 14:05:00,36.83,36.88,36.79,36.8,65543.0,36.2497,36.2989,36.2103,36.2202,65543.0
2018-11-16 14:10:00,36.81,36.84,36.75,36.76,54391.0,36.23,36.2595,36.1709,36.1808,54391.0
2018-11-16 14:15:00,36.76,36.8,36.7,36.77,53857.0,36.1808,36.2202,36.1217,36.1906,53857.0
2018-11-16 14:20:00,36.77,36.78,36.71,36.72,53909.0,36.1906,36.2005,36.1316,36.1414,53909.0
2018-11-16 14:25:00,36.7,36.84,36.67,36.81,82912.0,36.1217,36.2595,36.0922,36.23,82912.0
2018-11-16 14:30:00,36.82,36.87,36.81,36.84,84476.0,36.2398,36.2891,36.23,36.2595,84476.0
2018-11-16 14:35:00,36.85,36.87,36.81,36.85,80918.0,36.2694,36.2891,36.23,36.2694,80918.0
2018-11-16 14:40:00,36.85,36.86,36.73,36.74,48309.0,36.2694,36.2792,36.1513,36.1611,48309.0
2018-11-16 14:45:00,36.73,36.83,36.72,36.82,64070.0,36.1513,36.2497,36.1414,36.2398,64070.0
2018-11-16 14:50:00,36.83,36.86,36.79,36.85,75005.0,36.2497,36.2792,36.2103,36.2694,75005.0
2018-11-16 14:55:00,36.85,36.86,36.79,36.8,99751.0,36.2694,36.2792,36.2103,36.2202,99751.0
2018-11-16 15:00:00,36.8,36.83,36.76,36.82,92717.0,36.2202,36.2497,36.1808,36.2398,92717.0
2018-11-16 15:05:00,36.82,36.87,36.79,36.87,65475.0,36.2398,36.2891,36.2103,36.2891,65475.0
2018-11-16 15:10:00,36.87,36.97,36.86,36.96,112255.0,36.2891,36.3875,36.2792,36.3776,112255.0
2018-11-16 15:15:00,36.97,36.99,36.94,36.99,77487.0,36.3875,36.4072,36.358,36.4072,77487.0
2018-11-16 15:20:00,36.98,37.01,36.97,37.01,123811.0,36.3973,36.4269,36.3875,36.4269,123811.0
2018-11-16 15:25:00,37.01,37.06,36.98,36.98,84506.0,36.4269,36.4761,36.3973,36.3973,84506.0
2018-11-16 15:30:00,36.98,37.03,36.96,36.96,103554.0,36.3973,36.4465,36.3776,36.3776,103554.0
2018-11-16 15:35:00,36.96,36.98,36.87,36.89,158110.0,36.3776,36.3973,36.2891,36.3087,158110.0
2018-11-16 15:40:00,36.9,36.92,36.8,36.85,207432.0,36.3186,36.3383,36.2202,36.2694,207432.0
2018-11-16 15:45:00,36.85,36.86,36.76,36.79,232455.0,36.2694,36.2792,36.1808,36.2103,232455.0
2018-11-16 15:50:00,36.79,36.8,36.7,36.7,289985.0,36.2103,36.2202,36.1217,36.1217,289985.0
2018-11-16 15:55:00,36.7,36.76,36.68,36.74,715802.0,36.1217,36.1808,36.1021,36.1611,715802.0
2018-11-19 09:30:00,36.76,37.08,36.61,36.64,115387.0,36.1808,36.4957,36.0332,36.0627,115387.0
2018-11-19 09:35:00,36.64,36.82,36.64,36.69,141470.0,36.0627,36.2398,36.0627,36.1119,141470.0
2018-11-19 09:40:00,36.72,36.72,36.54,36.58,80836.0,36.1414,36.1414,35.9643,36.0036,80836.0
2018-11-19 09:45:00,36.57,36.57,36.28,36.32,133851.0,35.9938,35.9938,35.7084,35.7477,133851.0
2018-11-19 09:50:00,36.31,36.44,36.13,36.42,163662.0,35.7379,35.8658,35.5607,35.8461,163662.0
2018-11-19 09:55:00,36.42,36.51,36.3,36.46,104941.0,35.8461,35.9347,35.728,35.8855,104941.0
2018-11-19 10:00:00,36.46,36.59,36.39,36.47,105030.0,35.8855,36.0135,35.8166,35.8954,105030.0
2018-11-19 10:05:00,36.47,36.6,36.38,36.51,60990.0,35.8954,36.0233,35.8068,35.9347,60990.0
2018-11-19 10:10:00,36.51,36.51,36.35,36.38,48327.0,35.9347,35.9347,35.7772,35.8068,48327.0
2018-11-19 10:15:00,36.38,36.48,36.36,36.39,92753.0,35.8068,35.9052,35.7871,35.8166,92753.0
2018-11-19 10:20:00,36.38,36.41,36.07,36.1,119700.0,35.8068,35.8363,35.5017,35.5312,119700.0
2018-11-19 10:25:00,36.1,36.12,35.95,35.98,131687.0,35.5312,35.5509,35.3836,35.4131,131687.0
2018-11-19 10:30:00,35.99,36.05,35.87,35.92,134803.0,35.4229,35.482,35.3048,35.354,134803.0
2018-11-19 10:35:00,35.93,36.04,35.9,36.04,140812.0,35.3639,35.4721,35.3343,35.4721,140812.0
2018-11-19 10:40:00,36.05,36.1,35.96,36.05,145086.0,35.482,35.5312,35.3934,35.482,145086.0
2018-11-19 10:45:00,36.05,36.08,35.97,35.97,102607.0,35.482,35.5115,35.4032,35.4032,102607.0
2018-11-19 10:50:00,35.96,36.15,35.96,36.14,130992.0,35.3934,35.5804,35.3934,35.5706,130992.0
2018-11-19 10:55:00,36.15,36.28,36.1,36.2,80537.0,35.5804,35.7084,35.5312,35.6296,80537.0
2018-11-19 11:00:00,36.21,36.22,36.07,36.07,132368.0,35.6395,35.6493,35.5017,35.5017,132368.0
2018-11-19 11:05:00,36.08,36.17,36.06,36.1,77247.0,35.5115,35.6001,35.4918,35.5312,77247.0
2018-11-19 11:10:00,36.09,36.09,35.9,35.91,88206.0,35.5213,35.5213,35.3343,35.3442,88206.0
2018-11-19 11:15:00,35.91,35.91,35.72,35.75,161229.0,35.3442,35.3442,35.1572,35.1867,161229.0
2018-11-19 11:20:00,35.75,35.82,35.7,35.72,116363.0,35.1867,35.2556,35.1375,35.1572,116363.0
2018-11-19 11:25:00,35.72,35.77,35.62,35.77,103022.0,35.1572,35.2064,35.0588,35.2064,103022.0
2018-11-19 11:30:00,35.76,35.76,35.54,35.56,148311.0,35.1965,35.1965,34.98,34.9997,148311.0
2018-11-19 11:35:00,35.56,35.85,35.56,35.71,94065.0,34.9997,35.2851,34.9997,35.1473,94065.0
2018-11-19 11:40:00,35.71,35.88,35.65,35.83,66782.0,35.1473,35.3147,35.0883,35.2654,66782.0
2018-11-19 11:45:00,35.83,35.89,35.75,35.85,41384.0,35.2654,35.3245,35.1867,35.2851,41384.0
2018-11-19 11:50:00,35.84,35.86,35.6,35.63,76567.0,35.2753,35.295,35.0391,35.0686,76567.0
2018-11-19 11:55:00,35.63,35.69,35.55,35.56,101291.0,35.0686,35.1276,34.9899,34.9997,101291.0
2018-11-19 12:00:00,35.57,35.6,35.4,35.47,169884.0,35.0095,35.0391,34.8422,34.9111,169884.0
2018-11-19 12:05:00,35.49,35.49,35.3,35.38,109866.0,34.9308,34.9308,34.7438,34.8225,109866.0
2018-11-19 12:10:00,35.38,35.5,35.35,35.39,161791.0,34.8225,34.9406,34.793,34.8324,161791.0
2018-11-19 12:15:00,35.4,35.48,35.36,35.47,73673.0,34.8422,34.921,34.8028,34.9111,73673.0
2018-11-19 12:20:00,35.47,35.62,35.46,35.59,76978.0,34.9111,35.0588,34.9013,35.0292,76978.0
2018-11-19 12:25:00,35.58,35.62,35.48,35.61,57008.0,35.0194,35.0588,34.921,35.0489,57008.0
2018-11-19 12:30:00,35.61,35.61,35.44,35.46,58564.0,35.0489,35.0489,34.8816,34.9013,58564.0
2018-11-19 12:35:00,35.45,35.72,35.44,35.7,79405.0,34.8914,35.1572,34.8816,35.1375,79405.0
2018-11-19 12:40:00,35.7,35.74,35.65,35.69,61644.0,35.1375,35.1769,35.0883,35.1276,61644.0
2018-11-19 12:45:00,35.69,35.7,35.65,35.67,24475.0,35.1276,35.1375,35.0883,35.108,24475.0
2018-11-19 12:50:00,35.68,35.78,35.6,35.74,52166.0,35.1178,35.2162,35.0391,35.1769,52166.0
2018-11-19 12:55:00,35.75,35.82,35.69,35.78,28532.0,35.1867,35.2556,35.1276,35.2162,28532.0
2018-11-19 13:00:00,35.78,35.82,35.7,35.8,40337.0,35.2162,35.2556,35.1375,35.2359,40337.0
2018-11-19 13:05:00,35.81,35.87,35.64,35.67,36857.0,35.2458,35.3048,35.0784,35.108,36857.0
2018-11-19 13:10:00,35.67,35.73,35.64,35.69,52523.0,35.108,35.167,35.0784,35.1276,52523.0
2018-11-19 13:15:00,35.7,35.72,35.53,35.61,53578.0,35.1375,35.1572,34.9702,35.0489,53578.0
2018-11-19 13:20:00,35.62,35.7,35.59,35.69,69457.0,35.0588,35.1375,35.0292,35.1276,69457.0
2018-11-19 13:25:00,35.68,35.85,35.67,35.79,85811.0,35.1178,35.2851,35.108,35.2261,85811.0
2018-11-19 13:30:00,35.78,35.82,35.63,35.76,67320.0,35.2162,35.2556,35.0686,35.1965,67320.0
2018-11-19 13:35:00,35.77,36.05,35.76,35.98,139808.0,35.2064,35.482,35.1965,35.4131,139808.0
2018-11-19 13:40:00,35.98,36.03,35.96,36.03,80979.0,35.4131,35.4623,35.3934,35.4623,80979.0
2018-11-19 13:45:00,36.04,36.08,35.96,35.99,37196.0,35.4721,35.5115,35.3934,35.4229,37196.0
2018-11-19 13:50:00,36.0,36.01,35.93,35.95,58173.0,35.4328,35.4426,35.3639,35.3836,58173.0
2018-11-19 13:55:00,35.94,36.01,35.92,35.94,38840.0,35.3737,35.4426,35.354,35.3737,38840.0
2018-11-19 14:00:00,35.95,35.95,35.79,35.81,62084.0,35.3836,35.3836,35.2261,35.2458,62084.0
2018-11-19 14:05:00,35.81,35.97,35.8,35.96,68490.0,35.2458,35.4032,35.2359,35.3934,68490.0
2018-11-19 14:10:00,35.96,36.03,35.93,36.01,53340.0,35.3934,35.4623,35.3639,35.4426,53340.0
2018-11-19 14:15:00,36.01,36.12,35.97,36.08,84720.0,35.4426,35.5509,35.4032,35.5115,84720.0
2018-11-19 14:20:00,36.09,36.14,36.02,36.1,74718.0,35.5213,35.5706,35.4524,35.5312,74718.0
2018-11-19 14:25:00,36.11,36.21,36.1,36.18,74933.0,35.541,35.6395,35.5312,35.6099,74933.0
2018-11-19 14:30:00,36.18,36.18,36.04,36.09,105102.0,35.6099,35.6099,35.4721,35.5213,105102.0
2018-11-19 14:35:00,36.09,36.2,36.03,36.2,53131.0,35.5213,35.6296,35.4623,35.6296,53131.0
2018-11-19 14:40:00,36.2,36.26,36.12,36.15,70038.0,35.6296,35.6887,35.5509,35.5804,70038.0
2018-11-19 14:45:00,36.15,36.27,36.1,36.2,92162.0,35.5804,35.6985,35.5312,35.6296,92162.0
2018-11-19 14:50:00,36.21,36.21,36.1,36.2,71745.0,35.6395,35.6395,35.5312,35.6296,71745.0
2018-11-19 14:55:00,36.21,36.23,36.18,36.2,32590.0,35.6395,35.6591,35.6099,35.6296,32590.0
2018-11-19 15:00:00,36.2,36.3,36.09,36.29,72794.0,35.6296,35.728,35.5213,35.7182,72794.0
2018-11-19 15:05:00,36.28,36.36,36.21,36.21,80030.0,35.7084,35.7871,35.6395,35.6395,80030.0
2018-11-19 15:10:00,36.22,36.36,36.21,36.28,79831.0,35.6493,35.7871,35.6395,35.7084,79831.0
2018-11-19 15:15:00,36.28,36.3,36.17,36.2,82969.0,35.7084,35.728,35.6001,35.6296,82969.0
2018-11-19 15:20:00,36.2,36.25,36.19,36.21,42543.0,35.6296,35.6788,35.6198,35.6395,42543.0
2018-11-19 15:25:00,36.21,36.24,36.09,36.12,113709.0,35.6395,35.669,35.5213,35.5509,113709.0
2018-11-19 15:30:00,36.12,36.15,36.05,36.05,123696.0,35.5509,35.5804,35.482,35.482,123696.0
2018-11-19 15:35:00,36.05,36.08,36.02,36.06,87285.0,35.482,35.5115,35.4524,35.4918,87285.0
2018-11-19 15:40:00,36.05,36.05,35.9,35.91,126692.0,35.482,35.482,35.3343,35.3442,126692.0
2018-11-19 15:45:00,35.91,35.92,35.81,35.81,219973.0,35.3442,35.354,35.2458,35.2458,219973.0
2018-11-19 15:50:00,35.82,35.82,35.76,35.77,180606.0,35.2556,35.2556,35.1965,35.2064,180606.0
2018-11-19 15:55:00,35.77,35.83,35.74,35.82,807062.0,35.2064,35.2654,35.1769,35.2556,807062.0
2018-11-20 09:30:00,35.09,35.45,34.86,35.3,234080.0,34.5371,34.8914,34.3107,34.7438,234080.0
2018-11-20 09:35:00,35.33,35.35,35.05,35.33,126960.0,34.7733,34.793,34.4977,34.7733,126960.0
2018-11-20 09:40:00,35.32,35.34,34.97,35.14,101097.0,34.7635,34.7832,34.419,34.5863,101097.0
2018-11-20 09:45:00,35.14,35.22,35.01,35.21,82856.0,34.5863,34.6651,34.4584,34.6552,82856.0
2018-11-20 09:50:00,35.23,35.28,35.02,35.11,82204.0,34.6749,34.7241,34.4682,34.5568,82204.0
2018-11-20 09:55:00,35.11,35.21,35.0,35.21,60615.0,34.5568,34.6552,34.4485,34.6552,60615.0
2018-11-20 10:00:00,35.2,35.52,35.15,35.48,112787.0,34.6454,34.9603,34.5962,34.921,112787.0
2018-11-20 10:05:00,35.47,35.49,35.3,35.43,72053.0,34.9111,34.9308,34.7438,34.8717,72053.0
2018-11-20 10:10:00,35.41,35.42,35.19,35.19,69960.0,34.8521,34.8619,34.6355,34.6355,69960.0
2018-11-20 10:15:00,35.19,35.28,35.13,35.27,116953.0,34.6355,34.7241,34.5765,34.7143,116953.0
2018-11-20 10:20:00,35.28,35.67,35.28,35.65,157156.0,34.7241,35.108,34.7241,35.0883,157156.0
2018-11-20 10:25:00,35.65,35.76,35.61,35.7,71250.0,35.0883,35.1965,35.0489,35.1375,71250.0
2018-11-20 10:30:00,35.7,35.78,35.63,35.68,67198.0,35.1375,35.2162,35.0686,35.1178,67198.0
2018-11-20 10:35:00,35.68,35.88,35.67,35.8,61374.0,35.1178,35.3147,35.108,35.2359,61374.0
2018-11-20 10:40:00,35.82,36.07,35.81,36.06,86543.0,35.2556,35.5017,35.2458,35.4918,86543.0
2018-11-20 10:45:00,36.07,36.15,35.97,36.14,185240.0,35.5017,35.5804,35.4032,35.5706,185240.0
2018-11-20 10:50:00,36.12,36.34,36.11,36.26,158496.0,35.5509,35.7674,35.541,35.6887,158496.0
2018-11-20 10:55:00,36.27,36.39,36.25,36.36,178102.0,35.6985,35.8166,35.6788,35.7871,178102.0
2018-11-20 11:00:00,36.35,36.36,36.11,36.12,75082.0,35.7772,35.7871,35.541,35.5509,75082.0
2018-11-20 11:05:00,36.11,36.27,36.08,36.17,80728.0,35.541,35.6985,35.5115,35.6001,80728.0
2018-11-20 11:10:00,36.17,36.3,36.14,36.16,58668.0,35.6001,35.728,35.5706,35.5902,58668.0
2018-11-20 11:15:00,36.15,36.16,35.91,35.91,74151.0,35.5804,35.5902,35.3442,35.3442,74151.0
2018-11-20 11:20:00,35.9,35.97,35.83,35.83,48279.0,35.3343,35.4032,35.2654,35.2654,48279.0
2018-11-20 11:25:00,35.86,35.97,35.79,35.84,45666.0,35.295,35.4032,35.2261,35.2753,45666.0
2018-11-20 11:30:00,35.84,35.89,35.81,35.82,31131.0,35.2753,35.3245,35.2458,35.2556,31131.0
2018-11-20 11:35:00,35.8,36.06,35.8,36.05,73198.0,35.2359,35.4918,35.2359,35.482,73198.0
2018-11-20 11:40:00,36.07,36.21,36.06,36.16,137402.0,35.5017,35.6395,35.4918,35.5902,137402.0
2018-11-20 11:45:00,36.16,36.18,36.1,36.14,54437.0,35.5902,35.6099,35.5312,35.5706,54437.0
2018-11-20 11:50:00,36.14,36.14,35.97,36.05,45951.0,35.5706,35.5706,35.4032,35.482,45951.0
2018-11-20 11:55:00,36.04,36.15,35.98,36.04,55061.0,35.4721,35.5804,35.4131,35.4721,55061.0
2018-11-20 12:00:00,36.04,36.18,35.98,36.16,40730.0,35.4721,35.6099,35.4131,35.5902,40730.0
2018-11-20 12:05:00,36.16,36.17,35.95,36.0,46679.0,35.5902,35.6001,35.3836,35.4328,46679.0
2018-11-20 12:10:00,35.99,36.01,35.87,35.88,39622.0,35.4229,35.4426,35.3048,35.3147,39622.0
2018-11-20 12:15:00,35.88,35.88,35.76,35.8,33320.0,35.3147,35.3147,35.1965,35.2359,33320.0
2018-11-20 12:20:00,35.79,35.79,35.69,35.72,57827.0,35.2261,35.2261,35.1276,35.1572,57827.0
2018-11-20 12:25:00,35.71,35.78,35.69,35.7,118735.0,35.1473,35.2162,35.1276,35.1375,118735.0
2018-11-20 12:30:00,35.72,35.83,35.72,35.77,34621.0,35.1572,35.2654,35.1572,35.2064,34621.0
2018-11-20 12:35:00,35.78,35.82,35.72,35.72,21160.0,35.2162,35.2556,35.1572,35.1572,21160.0
2018-11-20 12:40:00,35.71,35.75,35.63,35.63,34189.0,35.1473,35.1867,35.0686,35.0686,34189.0
2018-11-20 12:45:00,35.63,35.63,35.48,35.54,101308.0,35.0686,35.0686,34.921,34.98,101308.0
2018-11-20 12:50:00,35.52,35.64,35.51,35.63,24507.0,34.9603,35.0784,34.9505,35.0686,24507.0
2018-11-20 12:55:00,35.61,35.64,35.51,35.58,24690.0,35.0489,35.0784,34.9505,35.0194,24690.0
2018-11-20 13:00:00,35.57,35.6,35.52,35.59,21983.0,35.0095,35.0391,34.9603,35.0292,21983.0
2018-11-20 13:05:00,35.58,35.68,35.56,35.65,27829.0,35.0194,35.1178,34.9997,35.0883,27829.0
2018-11-20 13:10:00,35.65,35.67,35.55,35.61,25768.0,35.0883,35.108,34.9899,35.0489,25768.0
2018-11-20 13:15:00,35.61,35.66,35.51,35.52,31495.0,35.0489,35.0981,34.9505,34.9603,31495.0
2018-11-20 13:20:00,35.51,35.51,35.43,35.48,39880.0,34.9505,34.9505,34.8717,34.921,39880.0
2018-11-20 13:25:00,35.48,35.64,35.48,35.62,48588.0,34.921,35.0784,34.921,35.0588,48588.0
2018-11-20 13:30:00,35.62,35.65,35.56,35.65,63305.0,35.0588,35.0883,34.9997,35.0883,63305.0
2018-11-20 13:35:00,35.66,35.69,35.59,35.62,20965.0,35.0981,35.1276,35.0292,35.0588,20965.0
2018-11-20 13:40:00,35.63,35.73,35.58,35.7,49680.0,35.0686,35.167,35.0194,35.1375,49680.0
2018-11-20 13:45:00,35.69,35.71,35.63,35.67,132062.0,35.1276,35.1473,35.0686,35.108,132062.0
2018-11-20 13:50:00,35.67,35.7,35.59,35.62,24922.0,35.108,35.1375,35.0292,35.0588,24922.0
2018-11-20 13:55:00,35.61,35.65,35.57,35.58,37315.0,35.0489,35.0883,35.0095,35.0194,37315.0
2018-11-20 14:00:00,35.57,35.57,35.46,35.47,37574.0,35.0095,35.0095,34.9013,34.9111,37574.0
2018-11-20 14:05:00,35.47,35.54,35.42,35.47,94863.0,34.9111,34.98,34.8619,34.9111,94863.0
2018-11-20 14:10:00,35.48,35.69,35.48,35.69,65128.0,34.921,35.1276,34.921,35.1276,65128.0
2018-11-20 14:15:00,35.69,35.74,35.67,35.72,70641.0,35.1276,35.1769,35.108,35.1572,70641.0
2018-11-20 14:20:00,35.71,35.71,35.63,35.64,76095.0,35.1473,35.1473,35.0686,35.0784,76095.0
2018-11-20 14:25:00,35.63,35.67,35.57,35.59,78983.0,35.0686,35.108,35.0095,35.0292,78983.0
2018-11-20 14:30:00,35.59,35.82,35.57,35.79,53246.0,35.0292,35.2556,35.0095,35.2261,53246.0
2018-11-20 14:35:00,35.78,35.82,35.72,35.75,57919.0,35.2162,35.2556,35.1572,35.1867,57919.0
2018-11-20 14:40:00,35.74,35.75,35.61,35.62,47364.0,35.1769,35.1867,35.0489,35.0588,47364.0
2018-11-20 14:45:00,35.63,35.66,35.53,35.55,30223.0,35.0686,35.0981,34.9702,34.9899,30223.0
2018-11-20 14:50:00,35.55,35.66,35.54,35.58,26068.0,34.9899,35.0981,34.98,35.0194,26068.0
2018-11-20 14:55:00,35.58,35.63,35.52,35.59,35931.0,35.0194,35.0686,34.9603,35.0292,35931.0
2018-11-20 15:00:00,35.59,35.7,35.52,35.56,57228.0,35.0292,35.1375,34.9603,34.9997,57228.0
2018-11-20 15:05:00,35.55,35.6,35.47,35.59,69643.0,34.9899,35.0391,34.9111,35.0292,69643.0
2018-11-20 15:10:00,35.59,35.66,35.56,35.57,52300.0,35.0292,35.0981,34.9997,35.0095,52300.0
2018-11-20 15:15:00,35.57,35.73,35.53,35.7,92489.0,35.0095,35.167,34.9702,35.1375,92489.0
2018-11-20 15:20:00,35.69,35.78,35.69,35.71,51934.0,35.1276,35.2162,35.1276,35.1473,51934.0
2018-11-20 15:25:00,35.71,35.82,35.62,35.76,72038.0,35.1473,35.2556,35.0588,35.1965,72038.0
2018-11-20 15:30:00,35.76,35.76,35.66,35.72,96018.0,35.1965,35.1965,35.0981,35.1572,96018.0
2018-11-20 15:35:00,35.72,35.82,35.7,35.8,174691.0,35.1572,35.2556,35.1375,35.2359,174691.0
2018-11-20 15:40:00,35.79,35.8,35.7,35.76,138678.0,35.2261,35.2359,35.1375,35.1965,138678.0
2018-11-20 15:45:00,35.74,35.74,35.61,35.64,124993.0,35.1769,35.1769,35.0489,35.0784,124993.0
2018-11-20 15:50:00,35.64,35.66,35.58,35.62,133985.0,35.0784,35.0981,35.0194,35.0588,133985.0
2018-11-20 15:55:00,35.62,35.66,35.57,35.59,452815.0,35.0588,35.0981,35.0095,35.0292,452815.0
2018-11-21 09:30:00,36.09,36.19,35.97,36.09,198779.0,35.5213,35.6198,35.4032,35.5213,198779.0
2018-11-21 09:35:00,36.11,36.37,36.09,36.26,106565.0,35.541,35.7969,35.5213,35.6887,106565.0
2018-11-21 09:40:00,36.26,36.42,36.24,36.38,108901.0,35.6887,35.8461,35.669,35.8068,108901.0
2018-11-21 09:45:00,36.38,36.61,36.3,36.49,194265.0,35.8068,36.0332,35.728,35.915,194265.0
2018-11-21 09:50:00,36.48,36.54,36.28,36.49,114678.0,35.9052,35.9643,35.7084,35.915,114678.0
2018-11-21 09:55:00,36.51,36.76,36.41,36.76,109024.0,35.9347,36.1808,35.8363,36.1808,109024.0
2018-11-21 10:00:00,36.75,37.0,36.65,36.99,168937.0,36.1709,36.417,36.0725,36.4072,168937.0
2018-11-21 10:05:00,36.96,36.99,36.8,36.84,76503.0,36.3776,36.4072,36.2202,36.2595,76503.0
2018-11-21 10:10:00,36.84,36.93,36.8,36.88,108693.0,36.2595,36.3481,36.2202,36.2989,108693.0
2018-11-21 10:15:00,36.9,36.95,36.82,36.89,57560.0,36.3186,36.3678,36.2398,36.3087,57560.0
2018-11-21 10:20:00,36.89,36.91,36.77,36.87,94364.0,36.3087,36.3284,36.1906,36.2891,94364.0
2018-11-21 10:25:00,36.88,36.97,36.87,36.87,64746.0,36.2989,36.3875,36.2891,36.2891,64746.0
2018-11-21 10:30:00,36.89,37.22,36.84,37.16,244114.0,36.3087,36.6335,36.2595,36.5745,244114.0
2018-11-21 10:35:00,37.16,37.21,36.99,37.17,97378.0,36.5745,36.6237,36.4072,36.5843,97378.0
2018-11-21 10:40:00,37.18,37.21,37.08,37.12,54612.0,36.5942,36.6237,36.4957,36.5351,54612.0
2018-11-21 10:45:00,37.13,37.16,37.03,37.1,57289.0,36.545,36.5745,36.4465,36.5154,57289.0
2018-11-21 10:50:00,37.1,37.32,37.1,37.32,145433.0,36.5154,36.732,36.5154,36.732,145433.0
2018-11-21 10:55:00,37.32,37.34,37.2,37.27,72168.0,36.732,36.7517,36.6139,36.6828,72168.0
2018-11-21 11:00:00,37.26,37.32,37.19,37.28,53804.0,36.6729,36.732,36.604,36.6926,53804.0
2018-11-21 11:05:00,37.26,37.36,37.24,37.36,55317.0,36.6729,36.7713,36.6532,36.7713,55317.0
2018-11-21 11:10:00,37.36,37.51,37.35,37.4,133287.0,36.7713,36.919,36.7615,36.8107,133287.0
2018-11-21 11:15:00,37.4,37.41,37.25,37.38,70626.0,36.8107,36.8205,36.6631,36.791,70626.0
2018-11-21 11:20:00,37.38,37.4,37.25,37.28,47861.0,36.791,36.8107,36.6631,36.6926,47861.0
2018-11-21 11:25:00,37.29,37.3,37.14,37.16,120343.0,36.7024,36.7123,36.5548,36.5745,120343.0
2018-11-21 11:30:00,37.16,37.35,37.15,37.28,121911.0,36.5745,36.7615,36.5646,36.6926,121911.0
2018-11-21 11:35:00,37.29,37.31,37.19,37.2,41208.0,36.7024,36.7221,36.604,36.6139,41208.0
2018-11-21 11:40:00,37.2,37.24,37.14,37.16,54944.0,36.6139,36.6532,36.5548,36.5745,54944.0
2018-11-21 11:45:00,37.15,37.28,37.14,37.28,46952.0,36.5646,36.6926,36.5548,36.6926,46952.0
2018-11-21 11:50:00,37.29,37.3,37.22,37.28,38434.0,36.7024,36.7123,36.6335,36.6926,38434.0
2018-11-21 11:55:00,37.29,37.29,37.13,37.19,67794.0,36.7024,36.7024,36.545,36.604,67794.0
2018-11-21 12:00:00,37.2,37.21,37.11,37.15,86798.0,36.6139,36.6237,36.5253,36.5646,86798.0
2018-11-21 12:05:00,37.15,37.23,37.13,37.15,92318.0,36.5646,36.6434,36.545,36.5646,92318.0
2018-11-21 12:10:00,37.15,37.15,37.06,37.07,112873.0,36.5646,36.5646,36.4761,36.4859,112873.0
2018-11-21 12:15:00,37.06,37.07,36.95,36.96,182825.0,36.4761,36.4859,36.3678,36.3776,182825.0
2018-11-21 12:20:00,36.95,36.96,36.78,36.8,230839.0,36.3678,36.3776,36.2005,36.2202,230839.0
2018-11-21 12:25:00,36.8,36.8,36.64,36.68,175335.0,36.2202,36.2202,36.0627,36.1021,175335.0
2018-11-21 12:30:00,36.67,36.71,36.56,36.58,105587.0,36.0922,36.1316,35.9839,36.0036,105587.0
2018-11-21 12:35:00,36.58,36.6,36.5,36.58,88947.0,36.0036,36.0233,35.9249,36.0036,88947.0
2018-11-21 12:40:00,36.58,36.58,36.48,36.5,106289.0,36.0036,36.0036,35.9052,35.9249,106289.0
2018-11-21 12:45:00,36.51,36.56,36.45,36.5,110537.0,35.9347,35.9839,35.8757,35.9249,110537.0
2018-11-21 12:50:00,36.51,36.53,36.41,36.43,107123.0,35.9347,35.9544,35.8363,35.856,107123.0
2018-11-21 12:55:00,36.43,36.43,36.31,36.41,107295.0,35.856,35.856,35.7379,35.8363,107295.0
2018-11-21 13:00:00,36.42,36.43,36.31,36.41,95813.0,35.8461,35.856,35.7379,35.8363,95813.0
2018-11-21 13:05:00,36.41,36.5,36.38,36.45,83870.0,35.8363,35.9249,35.8068,35.8757,83870.0
2018-11-21 13:10:00,36.45,36.46,36.32,36.32,334267.0,35.8757,35.8855,35.7477,35.7477,334267.0
2018-11-21 13:15:00,36.33,36.33,36.21,36.22,96535.0,35.7576,35.7576,35.6395,35.6493,96535.0
2018-11-21 13:20:00,36.22,36.22,36.12,36.19,94401.0,35.6493,35.6493,35.5509,35.6198,94401.0
2018-11-21 13:25:00,36.19,36.27,36.1,36.23,70319.0,35.6198,35.6985,35.5312,35.6591,70319.0
2018-11-21 13:30:00,36.23,36.31,36.2,36.27,56579.0,35.6591,35.7379,35.6296,35.6985,56579.0
2018-11-21 13:35:00,36.26,36.34,36.23,36.27,54591.0,35.6887,35.7674,35.6591,35.6985,54591.0
2018-11-21 13:40:00,36.27,36.36,36.26,36.3,97262.0,35.6985,35.7871,35.6887,35.728,97262.0
2018-11-21 13:45:00,36.3,36.3,36.09,36.26,148828.0,35.728,35.728,35.5213,35.6887,148828.0
2018-11-21 13:50:00,36.26,36.27,36.2,36.21,43248.0,35.6887,35.6985,35.6296,35.6395,43248.0
2018-11-21 13:55:00,36.2,36.31,36.2,36.31,72367.0,35.6296,35.7379,35.6296,35.7379,72367.0
2018-11-21 14:00:00,36.3,36.33,36.24,36.33,50565.0,35.728,35.7576,35.669,35.7576,50565.0
2018-11-21 14:05:00,36.33,36.43,36.31,36.33,90780.0,35.7576,35.856,35.7379,35.7576,90780.0
2018-11-21 14:10:00,36.33,36.36,36.26,36.27,62543.0,35.7576,35.7871,35.6887,35.6985,62543.0
2018-11-21 14:15:00,36.26,36.27,36.13,36.17,78669.0,35.6887,35.6985,35.5607,35.6001,78669.0
2018-11-21 14:20:00,36.17,36.29,36.14,36.29,101066.0,35.6001,35.7182,35.5706,35.7182,101066.0
2018-11-21 14:25:00,36.3,36.36,36.24,36.35,52031.0,35.728,35.7871,35.669,35.7772,52031.0
2018-11-21 14:30:00,36.35,36.45,36.35,36.42,76767.0,35.7772,35.8757,35.7772,35.8461,76767.0
2018-11-21 14:35:00,36.41,36.5,36.41,36.45,64351.0,35.8363,35.9249,35.8363,35.8757,64351.0
2018-11-21 14:40:00,36.46,36.54,36.43,36.54,77177.0,35.8855,35.9643,35.856,35.9643,77177.0
2018-11-21 14:45:00,36.54,36.56,36.48,36.55,57572.0,35.9643,35.9839,35.9052,35.9741,57572.0
2018-11-21 14:50:00,36.54,36.57,36.47,36.48,43551.0,35.9643,35.9938,35.8954,35.9052,43551.0
2018-11-21 14:55:00,36.48,36.49,36.38,36.4,41141.0,35.9052,35.915,35.8068,35.8265,41141.0
2018-11-21 15:00:00,36.4,36.43,36.36,36.36,58710.0,35.8265,35.856,35.7871,35.7871,58710.0
2018-11-21 15:05:00,36.37,36.4,36.34,36.39,50721.0,35.7969,35.8265,35.7674,35.8166,50721.0
2018-11-21 15:10:00,36.39,36.4,36.36,36.37,49820.0,35.8166,35.8265,35.7871,35.7969,49820.0
2018-11-21 15:15:00,36.37,36.38,36.31,36.32,75115.0,35.7969,35.8068,35.7379,35.7477,75115.0
2018-11-21 15:20:00,36.32,36.34,36.28,36.31,57065.0,35.7477,35.7674,35.7084,35.7379,57065.0
2018-11-21 15:25:00,36.32,36.34,36.28,36.28,50735.0,35.7477,35.7674,35.7084,35.7084,50735.0
2018-11-21 15:30:00,36.27,36.27,36.17,36.25,98496.0,35.6985,35.6985,35.6001,35.6788,98496.0
2018-11-21 15:35:00,36.25,36.32,36.22,36.3,83453.0,35.6788,35.7477,35.6493,35.728,83453.0
2018-11-21 15:40:00,36.29,36.31,36.24,36.27,90110.0,35.7182,35.7379,35.669,35.6985,90110.0
2018-11-21 15:45:00,36.26,36.38,36.26,36.3,107541.0,35.6887,35.8068,35.6887,35.728,107541.0
2018-11-21 15:50:00,36.3,36.31,36.26,36.27,114107.0,35.728,35.7379,35.6887,35.6985,114107.0
2018-11-21 15:55:00,36.27,36.37,36.26,36.3,332726.0,35.6985,35.7969,35.6887,35.728,332726.0
2018-11-23 09:30:00,36.67,37.35,36.66,37.31,466693.0,36.0922,36.7615,36.0824,36.7221,466693.0
2018-11-23 09:35:00,37.3,37.62,37.1,37.11,252899.0,36.7123,37.0272,36.5154,36.5253,252899.0
2018-11-23 09:40:00,37.11,37.36,37.03,37.34,82632.0,36.5253,36.7713,36.4465,36.7517,82632.0
2018-11-23 09:45:00,37.32,37.49,37.17,37.18,147600.0,36.732,36.8993,36.5843,36.5942,147600.0
2018-11-23 09:50:00,37.18,37.23,37.05,37.16,86937.0,36.5942,36.6434,36.4662,36.5745,86937.0
2018-11-23 09:55:00,37.16,37.28,37.1,37.1,60558.0,36.5745,36.6926,36.5154,36.5154,60558.0
2018-11-23 10:00:00,37.11,37.4,37.08,37.36,93894.0,36.5253,36.8107,36.4957,36.7713,93894.0
2018-11-23 10:05:00,37.38,37.41,37.29,37.37,83631.0,36.791,36.8205,36.7024,36.7812,83631.0
2018-11-23 10:10:00,37.38,37.45,37.19,37.26,73181.0,36.791,36.8599,36.604,36.6729,73181.0
2018-11-23 10:15:00,37.27,37.32,37.15,37.23,75258.0,36.6828,36.732,36.5646,36.6434,75258.0
2018-11-23 10:20:00,37.23,37.25,37.1,37.21,58290.0,36.6434,36.6631,36.5154,36.6237,58290.0
2018-11-23 10:25:00,37.21,37.28,37.17,37.2,49452.0,36.6237,36.6926,36.5843,36.6139,49452.0
2018-11-23 10:30:00,37.2,37.36,37.2,37.36,75554.0,36.6139,36.7713,36.6139,36.7713,75554.0
2018-11-23 10:35:00,37.38,37.56,37.36,37.52,132524.0,36.791,36.9682,36.7713,36.9288,132524.0
2018-11-23 10:40:00,37.52,37.55,37.46,37.48,50464.0,36.9288,36.9583,36.8698,36.8894,50464.0
2018-11-23 10:45:00,37.48,37.65,37.45,37.58,111445.0,36.8894,37.0568,36.8599,36.9879,111445.0
2018-11-23 10:50:00,37.56,37.68,37.51,37.52,214743.0,36.9682,37.0863,36.919,36.9288,214743.0
2018-11-23 10:55:00,37.52,37.55,37.45,37.45,52765.0,36.9288,36.9583,36.8599,36.8599,52765.0
2018-11-23 11:00:00,37.44,37.53,37.41,37.5,45375.0,36.8501,36.9387,36.8205,36.9091,45375.0
2018-11-23 11:05:00,37.5,37.61,37.5,37.59,36554.0,36.9091,37.0174,36.9091,36.9977,36554.0
2018-11-23 11:10:00,37.59,37.7,37.59,37.62,53571.0,36.9977,37.106,36.9977,37.0272,53571.0
2018-11-23 11:15:00,37.61,37.68,37.56,37.58,77006.0,37.0174,37.0863,36.9682,36.9879,77006.0
2018-11-23 11:20:00,37.58,37.59,37.43,37.47,74024.0,36.9879,36.9977,36.8402,36.8796,74024.0
2018-11-23 11:25:00,37.46,37.5,37.44,37.45,51039.0,36.8698,36.9091,36.8501,36.8599,51039.0
2018-11-23 11:30:00,37.45,37.64,37.44,37.55,89082.0,36.8599,37.0469,36.8501,36.9583,89082.0
2018-11-23 11:35:00,37.54,37.56,37.44,37.5,63435.0,36.9485,36.9682,36.8501,36.9091,63435.0
2018-11-23 11:40:00,37.5,37.68,37.49,37.62,78908.0,36.9091,37.0863,36.8993,37.0272,78908.0
2018-11-23 11:45:00,37.64,37.86,37.63,37.84,116318.0,37.0469,37.2635,37.0371,37.2438,116318.0
2018-11-23 11:50:00,37.85,37.95,37.8,37.94,80280.0,37.2536,37.352,37.2044,37.3422,80280.0
2018-11-23 11:55:00,37.94,37.99,37.92,37.98,91549.0,37.3422,37.3914,37.3225,37.3816,91549.0
2018-11-23 12:00:00,37.97,38.11,37.87,38.09,235024.0,37.3717,37.5095,37.2733,37.4898,235024.0
2018-11-23 12:05:00,38.09,38.25,38.03,38.2,293224.0,37.4898,37.6473,37.4308,37.5981,293224.0
2018-11-23 12:10:00,38.19,38.27,38.11,38.17,146246.0,37.5883,37.667,37.5095,37.5686,146246.0
2018-11-23 12:15:00,38.17,38.21,38.1,38.16,162187.0,37.5686,37.6079,37.4997,37.5587,162187.0
2018-11-23 12:20:00,38.16,38.19,38.06,38.11,137422.0,37.5587,37.5883,37.4603,37.5095,137422.0
2018-11-23 12:25:00,38.11,38.13,38.06,38.11,49273.0,37.5095,37.5292,37.4603,37.5095,49273.0
2018-11-23 12:30:00,38.12,38.14,38.01,38.02,144461.0,37.5194,37.539,37.4111,37.4209,144461.0
2018-11-23 12:35:00,38.02,38.11,38.0,38.06,109412.0,37.4209,37.5095,37.4013,37.4603,109412.0
2018-11-23 12:40:00,38.06,38.1,38.02,38.07,109056.0,37.4603,37.4997,37.4209,37.4701,109056.0
2018-11-23 12:45:00,38.08,38.1,38.03,38.08,154380.0,37.48,37.4997,37.4308,37.48,154380.0
2018-11-23 12:50:00,38.08,38.1,38.05,38.1,182657.0,37.48,37.4997,37.4505,37.4997,182657.0
2018-11-23 12:55:00,38.1,38.11,37.91,37.94,472378.0,37.4997,37.5095,37.3127,37.3422,472378.0
2018-11-26 09:30:00,38.3,38.46,37.84,37.91,335145.0,37.6965,37.854,37.2438,37.3127,335145.0
2018-11-26 09:35:00,37.93,38.3,37.9,38.2,159205.0,37.3324,37.6965,37.3028,37.5981,159205.0
2018-11-26 09:40:00,38.22,38.39,38.18,38.2,205788.0,37.6178,37.7851,37.5784,37.5981,205788.0
2018-11-26 09:45:00,38.19,38.26,38.09,38.26,178095.0,37.5883,37.6572,37.4898,37.6572,178095.0
2018-11-26 09:50:00,38.26,38.33,38.17,38.27,210477.0,37.6572,37.7261,37.5686,37.667,210477.0
2018-11-26 09:55:00,38.27,38.3,38.1,38.27,137685.0,37.667,37.6965,37.4997,37.667,137685.0
2018-11-26 10:00:00,38.28,38.44,38.24,38.3,160540.0,37.6768,37.8343,37.6375,37.6965,160540.0
2018-11-26 10:05:00,38.31,38.5,38.31,38.42,246214.0,37.7064,37.8934,37.7064,37.8146,246214.0
2018-11-26 10:10:00,38.41,38.5,38.36,38.5,96457.0,37.8048,37.8934,37.7556,37.8934,96457.0
2018-11-26 10:15:00,38.5,38.62,38.5,38.59,128397.0,37.8934,38.0115,37.8934,37.982,128397.0
2018-11-26 10:20:00,38.58,38.61,38.31,38.33,117465.0,37.9721,38.0016,37.7064,37.7261,117465.0
2018-11-26 10:25:00,38.33,38.45,38.17,38.4,142337.0,37.7261,37.8442,37.5686,37.7949,142337.0
2018-11-26 10:30:00,38.4,38.59,38.4,38.58,80179.0,37.7949,37.982,37.7949,37.9721,80179.0
2018-11-26 10:35:00,38.58,38.62,38.34,38.36,105589.0,37.9721,38.0115,37.7359,37.7556,105589.0
2018-11-26 10:40:00,38.36,38.47,38.2,38.37,100647.0,37.7556,37.8638,37.5981,37.7654,100647.0
2018-11-26 10:45:00,38.36,38.45,38.32,38.45,44415.0,37.7556,37.8442,37.7162,37.8442,44415.0
2018-11-26 10:50:00,38.45,38.52,38.38,38.38,89901.0,37.8442,37.9131,37.7753,37.7753,89901.0
2018-11-26 10:55:00,38.37,38.45,38.29,38.4,82492.0,37.7654,37.8442,37.6867,37.7949,82492.0
2018-11-26 11:00:00,38.4,38.43,38.28,38.43,63216.0,37.7949,37.8245,37.6768,37.8245,63216.0
2018-11-26 11:05:00,38.43,38.45,38.39,38.44,56393.0,37.8245,37.8442,37.7851,37.8343,56393.0
2018-11-26 11:10:00,38.44,38.53,38.43,38.5,103090.0,37.8343,37.9229,37.8245,37.8934,103090.0
2018-11-26 11:15:00,38.5,38.5,38.29,38.31,99477.0,37.8934,37.8934,37.6867,37.7064,99477.0
2018-11-26 11:20:00,38.3,38.44,38.28,38.39,86858.0,37.6965,37.8343,37.6768,37.7851,86858.0
2018-11-26 11:25:00,38.39,38.47,38.33,38.42,72640.0,37.7851,37.8638,37.7261,37.8146,72640.0
2018-11-26 11:30:00,38.41,38.46,38.32,38.38,79250.0,37.8048,37.854,37.7162,37.7753,79250.0
2018-11-26 11:35:00,38.39,38.41,38.27,38.36,55370.0,37.7851,37.8048,37.667,37.7556,55370.0
2018-11-26 11:40:00,38.36,38.39,38.26,38.33,62541.0,37.7556,37.7851,37.6572,37.7261,62541.0
2018-11-26 11:45:00,38.33,38.34,38.13,38.18,50104.0,37.7261,37.7359,37.5292,37.5784,50104.0
2018-11-26 11:50:00,38.18,38.25,38.13,38.23,79590.0,37.5784,37.6473,37.5292,37.6276,79590.0
2018-11-26 11:55:00,38.23,38.32,38.22,38.3,56412.0,37.6276,37.7162,37.6178,37.6965,56412.0
2018-11-26 12:00:00,38.32,38.33,38.17,38.19,68646.0,37.7162,37.7261,37.5686,37.5883,68646.0
2018-11-26 12:05:00,38.19,38.26,38.15,38.23,59499.0,37.5883,37.6572,37.5489,37.6276,59499.0
2018-11-26 12:10:00,38.23,38.24,38.13,38.16,65989.0,37.6276,37.6375,37.5292,37.5587,65989.0
2018-11-26 12:15:00,38.16,38.16,37.96,37.98,94772.0,37.5587,37.5587,37.3619,37.3816,94772.0
2018-11-26 12:20:00,37.97,38.04,37.9,38.03,76963.0,37.3717,37.4406,37.3028,37.4308,76963.0
2018-11-26 12:25:00,38.04,38.04,37.88,37.96,133101.0,37.4406,37.4406,37.2831,37.3619,133101.0
2018-11-26 12:30:00,37.96,37.99,37.86,37.87,60468.0,37.3619,37.3914,37.2635,37.2733,60468.0
2018-11-26 12:35:00,37.86,37.87,37.77,37.85,97643.0,37.2635,37.2733,37.1749,37.2536,97643.0
2018-11-26 12:40:00,37.84,37.86,37.8,37.83,50154.0,37.2438,37.2635,37.2044,37.2339,50154.0
2018-11-26 12:45:00,37.83,37.84,37.7,37.73,61877.0,37.2339,37.2438,37.106,37.1355,61877.0
2018-11-26 12:50:00,37.74,37.84,37.72,37.79,33536.0,37.1453,37.2438,37.1257,37.1946,33536.0
2018-11-26 12:55:00,37.8,37.87,37.79,37.87,62751.0,37.2044,37.2733,37.1946,37.2733,62751.0
2018-11-26 13:00:00,37.87,37.87,37.76,37.76,35598.0,37.2733,37.2733,37.165,37.165,35598.0
2018-11-26 13:05:00,37.76,37.85,37.76,37.83,28129.0,37.165,37.2536,37.165,37.2339,28129.0
2018-11-26 13:10:00,37.83,37.93,37.83,37.91,54545.0,37.2339,37.3324,37.2339,37.3127,54545.0
2018-11-26 13:15:00,37.9,37.94,37.84,37.87,37985.0,37.3028,37.3422,37.2438,37.2733,37985.0
2018-11-26 13:20:00,37.88,37.88,37.8,37.83,67131.0,37.2831,37.2831,37.2044,37.2339,67131.0
2018-11-26 13:25:00,37.83,37.83,37.72,37.77,74163.0,37.2339,37.2339,37.1257,37.1749,74163.0
2018-11-26 13:30:00,37.78,37.85,37.75,37.8,110903.0,37.1847,37.2536,37.1552,37.2044,110903.0
2018-11-26 13:35:00,37.8,37.82,37.76,37.82,32788.0,37.2044,37.2241,37.165,37.2241,32788.0
2018-11-26 13:40:00,37.82,37.82,37.74,37.81,49906.0,37.2241,37.2241,37.1453,37.2142,49906.0
2018-11-26 13:45:00,37.81,37.86,37.78,37.84,69269.0,37.2142,37.2635,37.1847,37.2438,69269.0
2018-11-26 13:50:00,37.84,37.88,37.77,37.88,57794.0,37.2438,37.2831,37.1749,37.2831,57794.0
2018-11-26 13:55:00,37.88,37.91,37.85,37.86,72493.0,37.2831,37.3127,37.2536,37.2635,72493.0
2018-11-26 14:00:00,37.86,37.89,37.81,37.85,75958.0,37.2635,37.293,37.2142,37.2536,75958.0
2018-11-26 14:05:00,37.86,38.0,37.83,37.98,72000.0,37.2635,37.4013,37.2339,37.3816,72000.0
2018-11-26 14:10:00,37.98,38.17,37.98,38.15,205559.0,37.3816,37.5686,37.3816,37.5489,205559.0
2018-11-26 14:15:00,38.15,38.28,38.15,38.27,86499.0,37.5489,37.6768,37.5489,37.667,86499.0
2018-11-26 14:20:00,38.28,38.36,38.22,38.35,89301.0,37.6768,37.7556,37.6178,37.7457,89301.0
2018-11-26 14:25:00,38.35,38.4,38.32,38.35,73580.0,37.7457,37.7949,37.7162,37.7457,73580.0
2018-11-26 14:30:00,38.35,38.42,38.29,38.32,85925.0,37.7457,37.8146,37.6867,37.7162,85925.0
2018-11-26 14:35:00,38.31,38.36,38.28,38.34,47403.0,37.7064,37.7556,37.6768,37.7359,47403.0
2018-11-26 14:40:00,38.35,38.37,38.28,38.32,71441.0,37.7457,37.7654,37.6768,37.7162,71441.0
2018-11-26 14:45:00,38.32,38.35,38.18,38.31,101804.0,37.7162,37.7457,37.5784,37.7064,101804.0
2018-11-26 14:50:00,38.32,38.32,38.24,38.28,71876.0,37.7162,37.7162,37.6375,37.6768,71876.0
2018-11-26 14:55:00,38.28,38.32,38.25,38.29,48998.0,37.6768,37.7162,37.6473,37.6867,48998.0
2018-11-26 15:00:00,38.29,38.29,38.24,38.27,41691.0,37.6867,37.6867,37.6375,37.667,41691.0
2018-11-26 15:05:00,38.26,38.26,38.07,38.09,72501.0,37.6572,37.6572,37.4701,37.4898,72501.0
2018-11-26 15:10:00,38.09,38.12,38.0,38.08,93660.0,37.4898,37.5194,37.4013,37.48,93660.0
2018-11-26 15:15:00,38.08,38.13,38.05,38.09,87067.0,37.48,37.5292,37.4505,37.4898,87067.0
2018-11-26 15:20:00,38.1,38.12,38.04,38.07,58744.0,37.4997,37.5194,37.4406,37.4701,58744.0
2018-11-26 15:25:00,38.07,38.12,38.04,38.05,48541.0,37.4701,37.5194,37.4406,37.4505,48541.0
2018-11-26 15:30:00,38.04,38.13,38.04,38.09,80837.0,37.4406,37.5292,37.4406,37.4898,80837.0
2018-11-26 15:35:00,38.1,38.12,38.05,38.09,61203.0,37.4997,37.5194,37.4505,37.4898,61203.0
2018-11-26 15:40:00,38.09,38.11,37.99,38.02,189697.0,37.4898,37.5095,37.3914,37.4209,189697.0
2018-11-26 15:45:00,38.02,38.09,38.01,38.04,93379.0,37.4209,37.4898,37.4111,37.4406,93379.0
2018-11-26 15:50:00,38.04,38.07,38.01,38.02,167611.0,37.4406,37.4701,37.4111,37.4209,167611.0
2018-11-26 15:55:00,38.03,38.12,38.03,38.09,392839.0,37.4308,37.5194,37.4308,37.4898,392839.0
2018-11-27 09:30:00,38.21,38.77,38.21,38.71,297876.0,37.6079,38.1591,37.6079,38.1001,297876.0
2018-11-27 09:35:00,38.68,38.75,38.47,38.5,303977.0,38.0705,38.1394,37.8638,37.8934,303977.0
2018-11-27 09:40:00,38.47,38.6,38.28,38.41,169043.0,37.8638,37.9918,37.6768,37.8048,169043.0
2018-11-27 09:45:00,38.4,38.61,38.36,38.51,174346.0,37.7949,38.0016,37.7556,37.9032,174346.0
2018-11-27 09:50:00,38.5,38.52,38.36,38.48,150326.0,37.8934,37.9131,37.7556,37.8737,150326.0
2018-11-27 09:55:00,38.49,38.59,38.37,38.37,125851.0,37.8835,37.982,37.7654,37.7654,125851.0
2018-11-27 10:00:00,38.39,38.53,38.38,38.52,70573.0,37.7851,37.9229,37.7753,37.9131,70573.0
2018-11-27 10:05:00,38.52,38.56,38.47,38.52,153796.0,37.9131,37.9524,37.8638,37.9131,153796.0
2018-11-27 10:10:00,38.52,38.61,38.41,38.48,142773.0,37.9131,38.0016,37.8048,37.8737,142773.0
2018-11-27 10:15:00,38.49,38.5,38.3,38.32,200875.0,37.8835,37.8934,37.6965,37.7162,200875.0
2018-11-27 10:20:00,38.32,38.32,38.11,38.15,169611.0,37.7162,37.7162,37.5095,37.5489,169611.0
2018-11-27 10:25:00,38.13,38.15,38.04,38.13,119987.0,37.5292,37.5489,37.4406,37.5292,119987.0
2018-11-27 10:30:00,38.14,38.16,38.03,38.05,104766.0,37.539,37.5587,37.4308,37.4505,104766.0
2018-11-27 10:35:00,38.05,38.07,37.81,37.81,128360.0,37.4505,37.4701,37.2142,37.2142,128360.0
2018-11-27 10:40:00,37.82,37.99,37.81,37.95,141986.0,37.2241,37.3914,37.2142,37.352,141986.0
2018-11-27 10:45:00,37.94,38.08,37.91,38.07,82616.0,37.3422,37.48,37.3127,37.4701,82616.0
2018-11-27 10:50:00,38.08,38.23,38.03,38.18,87038.0,37.48,37.6276,37.4308,37.5784,87038.0
2018-11-27 10:55:00,38.2,38.23,38.12,38.19,77865.0,37.5981,37.6276,37.5194,37.5883,77865.0
2018-11-27 11:00:00,38.18,38.33,38.18,38.33,69886.0,37.5784,37.7261,37.5784,37.7261,69886.0
2018-11-27 11:05:00,38.34,38.35,38.27,38.3,66927.0,37.7359,37.7457,37.667,37.6965,66927.0
2018-11-27 11:10:00,38.3,38.3,38.23,38.3,39669.0,37.6965,37.6965,37.6276,37.6965,39669.0
2018-11-27 11:15:00,38.3,38.34,38.24,38.28,60950.0,37.6965,37.7359,37.6375,37.6768,60950.0
2018-11-27 11:20:00,38.29,38.29,38.17,38.23,85593.0,37.6867,37.6867,37.5686,37.6276,85593.0
2018-11-27 11:25:00,38.22,38.34,38.2,38.23,62188.0,37.6178,37.7359,37.5981,37.6276,62188.0
2018-11-27 11:30:00,38.23,38.36,38.23,38.36,45467.0,37.6276,37.7556,37.6276,37.7556,45467.0
2018-11-27 11:35:00,38.34,38.41,38.33,38.39,62299.0,37.7359,37.8048,37.7261,37.7851,62299.0
2018-11-27 11:40:00,38.4,38.42,38.29,38.3,30547.0,37.7949,37.8146,37.6867,37.6965,30547.0
2018-11-27 11:45:00,38.29,38.3,38.19,38.22,53369.0,37.6867,37.6965,37.5883,37.6178,53369.0
2018-11-27 11:50:00,38.22,38.28,38.17,38.23,41646.0,37.6178,37.6768,37.5686,37.6276,41646.0
2018-11-27 11:55:00,38.23,38.25,38.11,38.13,38916.0,37.6276,37.6473,37.5095,37.5292,38916.0
2018-11-27 12:00:00,38.14,38.23,38.14,38.15,40895.0,37.539,37.6276,37.539,37.5489,40895.0
2018-11-27 12:05:00,38.16,38.21,38.12,38.2,35010.0,37.5587,37.6079,37.5194,37.5981,35010.0
2018-11-27 12:10:00,38.2,38.21,38.1,38.11,37459.0,37.5981,37.6079,37.4997,37.5095,37459.0
2018-11-27 12:15:00,38.09,38.11,38.05,38.08,37023.0,37.4898,37.5095,37.4505,37.48,37023.0
2018-11-27 12:20:00,38.09,38.12,38.08,38.12,37154.0,37.4898,37.5194,37.48,37.5194,37154.0
2018-11-27 12:25:00,38.11,38.11,37.98,37.98,55558.0,37.5095,37.5095,37.3816,37.3816,55558.0
2018-11-27 12:30:00,37.97,38.0,37.86,37.92,83500.0,37.3717,37.4013,37.2635,37.3225,83500.0
2018-11-27 12:35:00,37.93,38.08,37.9,38.08,33976.0,37.3324,37.48,37.3028,37.48,33976.0
2018-11-27 12:40:00,38.08,38.12,38.01,38.04,54260.0,37.48,37.5194,37.4111,37.4406,54260.0
2018-11-27 12:45:00,38.05,38.07,37.99,38.03,56524.0,37.4505,37.4701,37.3914,37.4308,56524.0
2018-11-27 12:50:00,38.02,38.06,37.99,38.03,35825.0,37.4209,37.4603,37.3914,37.4308,35825.0
2018-11-27 12:55:00,38.04,38.09,38.01,38.06,35325.0,37.4406,37.4898,37.4111,37.4603,35325.0
2018-11-27 13:00:00,38.05,38.11,38.03,38.09,28144.0,37.4505,37.5095,37.4308,37.4898,28144.0
2018-11-27 13:05:00,38.1,38.11,38.08,38.09,17301.0,37.4997,37.5095,37.48,37.4898,17301.0
2018-11-27 13:10:00,38.1,38.12,38.03,38.11,31314.0,37.4997,37.5194,37.4308,37.5095,31314.0
2018-11-27 13:15:00,38.11,38.19,38.01,38.06,109777.0,37.5095,37.5883,37.4111,37.4603,109777.0
2018-11-27 13:20:00,38.06,38.14,38.04,38.1,102389.0,37.4603,37.539,37.4406,37.4997,102389.0
2018-11-27 13:25:00,38.09,38.17,38.07,38.14,59240.0,37.4898,37.5686,37.4701,37.539,59240.0
2018-11-27 13:30:00,38.15,38.21,38.13,38.19,93349.0,37.5489,37.6079,37.5292,37.5883,93349.0
2018-11-27 13:35:00,38.19,38.25,38.15,38.23,83498.0,37.5883,37.6473,37.5489,37.6276,83498.0
2018-11-27 13:40:00,38.23,38.26,38.14,38.14,74111.0,37.6276,37.6572,37.539,37.539,74111.0
2018-11-27 13:45:00,38.13,38.25,38.13,38.22,55082.0,37.5292,37.6473,37.5292,37.6178,55082.0
2018-11-27 13:50:00,38.22,38.3,38.22,38.3,33380.0,37.6178,37.6965,37.6178,37.6965,33380.0
2018-11-27 13:55:00,38.29,38.39,38.27,38.38,69003.0,37.6867,37.7851,37.667,37.7753,69003.0
2018-11-27 14:00:00,38.38,38.5,38.38,38.49,67179.0,37.7753,37.8934,37.7753,37.8835,67179.0
2018-11-27 14:05:00,38.49,38.52,38.45,38.46,62765.0,37.8835,37.9131,37.8442,37.854,62765.0
2018-11-27 14:10:00,38.47,38.5,38.42,38.49,44009.0,37.8638,37.8934,37.8146,37.8835,44009.0
2018-11-27 14:15:00,38.5,38.55,38.45,38.5,81588.0,37.8934,37.9426,37.8442,37.8934,81588.0
2018-11-27 14:20:00,38.5,38.56,38.46,38.56,45054.0,37.8934,37.9524,37.854,37.9524,45054.0
2018-11-27 14:25:00,38.56,38.56,38.48,38.49,62902.0,37.9524,37.9524,37.8737,37.8835,62902.0
2018-11-27 14:30:00,38.5,38.51,38.42,38.42,75805.0,37.8934,37.9032,37.8146,37.8146,75805.0
2018-11-27 14:35:00,38.41,38.47,38.35,38.4,58273.0,37.8048,37.8638,37.7457,37.7949,58273.0
2018-11-27 14:40:00,38.39,38.41,38.37,38.4,28616.0,37.7851,37.8048,37.7654,37.7949,28616.0
2018-11-27 14:45:00,38.39,38.41,38.36,38.38,27957.0,37.7851,37.8048,37.7556,37.7753,27957.0
2018-11-27 14:50:00,38.38,38.4,38.31,38.38,46487.0,37.7753,37.7949,37.7064,37.7753,46487.0
2018-11-27 14:55:00,38.38,38.38,38.31,38.34,33615.0,37.7753,37.7753,37.7064,37.7359,33615.0
2018-11-27 15:00:00,38.34,38.34,38.31,38.34,28906.0,37.7359,37.7359,37.7064,37.7359,28906.0
2018-11-27 15:05:00,38.33,38.34,38.25,38.26,63116.0,37.7261,37.7359,37.6473,37.6572,63116.0
2018-11-27 15:10:00,38.27,38.33,38.26,38.27,143216.0,37.667,37.7261,37.6572,37.667,143216.0
2018-11-27 15:15:00,38.27,38.31,38.27,38.3,73844.0,37.667,37.7064,37.667,37.6965,73844.0
2018-11-27 15:20:00,38.31,38.36,38.29,38.31,57959.0,37.7064,37.7556,37.6867,37.7064,57959.0
2018-11-27 15:25:00,38.31,38.36,38.3,38.34,46313.0,37.7064,37.7556,37.6965,37.7359,46313.0
2018-11-27 15:30:00,38.34,38.4,38.31,38.33,70662.0,37.7359,37.7949,37.7064,37.7261,70662.0
2018-11-27 15:35:00,38.33,38.35,38.28,38.3,71840.0,37.7261,37.7457,37.6768,37.6965,71840.0
2018-11-27 15:40:00,38.31,38.32,38.24,38.28,57963.0,37.7064,37.7162,37.6375,37.6768,57963.0
2018-11-27 15:45:00,38.27,38.32,38.27,38.31,80683.0,37.667,37.7162,37.667,37.7064,80683.0
2018-11-27 15:50:00,38.31,38.33,38.22,38.22,170400.0,37.7064,37.7261,37.6178,37.6178,170400.0
2018-11-27 15:55:00,38.22,38.29,38.22,38.29,311109.0,37.6178,37.6867,37.6178,37.6867,311109.0
2018-11-28 09:30:00,38.59,38.69,38.03,38.2,170837.0,37.982,38.0804,37.4308,37.5981,170837.0
2018-11-28 09:35:00,38.2,38.59,38.19,38.43,120488.0,37.5981,37.982,37.5883,37.8245,120488.0
2018-11-28 09:40:00,38.45,38.57,38.28,38.28,74948.0,37.8442,37.9623,37.6768,37.6768,74948.0
2018-11-28 09:45:00,38.3,38.42,38.28,38.37,39565.0,37.6965,37.8146,37.6768,37.7654,39565.0
2018-11-28 09:50:00,38.36,38.43,38.12,38.18,49298.0,37.7556,37.8245,37.5194,37.5784,49298.0
2018-11-28 09:55:00,38.17,38.27,38.1,38.21,62686.0,37.5686,37.667,37.4997,37.6079,62686.0
2018-11-28 10:00:00,38.21,38.34,38.14,38.23,72839.0,37.6079,37.7359,37.539,37.6276,72839.0
2018-11-28 10:05:00,38.24,38.28,38.13,38.21,54490.0,37.6375,37.6768,37.5292,37.6079,54490.0
2018-11-28 10:10:00,38.22,38.23,37.98,37.99,104908.0,37.6178,37.6276,37.3816,37.3914,104908.0
2018-11-28 10:15:00,38.0,38.05,37.92,37.94,49522.0,37.4013,37.4505,37.3225,37.3422,49522.0
2018-11-28 10:20:00,37.93,38.01,37.93,37.98,46426.0,37.3324,37.4111,37.3324,37.3816,46426.0
2018-11-28 10:25:00,37.98,38.01,37.92,37.97,50657.0,37.3816,37.4111,37.3225,37.3717,50657.0
2018-11-28 10:30:00,37.97,38.0,37.88,37.96,55894.0,37.3717,37.4013,37.2831,37.3619,55894.0
2018-11-28 10:35:00,37.95,38.01,37.9,37.92,70476.0,37.352,37.4111,37.3028,37.3225,70476.0
2018-11-28 10:40:00,37.91,37.93,37.78,37.89,62667.0,37.3127,37.3324,37.1847,37.293,62667.0
2018-11-28 10:45:00,37.88,37.93,37.85,37.9,73649.0,37.2831,37.3324,37.2536,37.3028,73649.0
2018-11-28 10:50:00,37.9,37.96,37.87,37.94,45974.0,37.3028,37.3619,37.2733,37.3422,45974.0
2018-11-28 10:55:00,37.93,37.99,37.92,37.99,62603.0,37.3324,37.3914,37.3225,37.3914,62603.0
2018-11-28 11:00:00,37.98,38.16,37.92,38.15,128036.0,37.3816,37.5587,37.3225,37.5489,128036.0
2018-11-28 11:05:00,38.14,38.3,38.12,38.3,101294.0,37.539,37.6965,37.5194,37.6965,101294.0
2018-11-28 11:10:00,38.3,38.36,38.21,38.21,73889.0,37.6965,37.7556,37.6079,37.6079,73889.0
2018-11-28 11:15:00,38.22,38.23,38.15,38.19,53269.0,37.6178,37.6276,37.5489,37.5883,53269.0
2018-11-28 11:20:00,38.19,38.25,38.16,38.25,27658.0,37.5883,37.6473,37.5587,37.6473,27658.0
2018-11-28 11:25:00,38.25,38.28,38.21,38.27,15364.0,37.6473,37.6768,37.6079,37.667,15364.0
2018-11-28 11:30:00,38.26,38.27,38.2,38.23,38574.0,37.6572,37.667,37.5981,37.6276,38574.0
2018-11-28 11:35:00,38.23,38.23,38.08,38.11,39873.0,37.6276,37.6276,37.48,37.5095,39873.0
2018-11-28 11:40:00,38.1,38.12,38.05,38.06,35778.0,37.4997,37.5194,37.4505,37.4603,35778.0
2018-11-28 11:45:00,38.05,38.07,38.01,38.03,32083.0,37.4505,37.4701,37.4111,37.4308,32083.0
2018-11-28 11:50:00,38.04,38.13,38.03,38.04,46591.0,37.4406,37.5292,37.4308,37.4406,46591.0
2018-11-28 11:55:00,38.04,38.08,37.96,38.06,34104.0,37.4406,37.48,37.3619,37.4603,34104.0
2018-11-28 12:00:00,38.07,38.48,38.07,38.47,114781.0,37.4701,37.8737,37.4701,37.8638,114781.0
2018-11-28 12:05:00,38.48,38.7,38.48,38.67,125406.0,37.8737,38.0902,37.8737,38.0607,125406.0
2018-11-28 12:10:00,38.67,38.68,38.5,38.59,52456.0,38.0607,38.0705,37.8934,37.982,52456.0
2018-11-28 12:15:00,38.59,38.67,38.53,38.61,60741.0,37.982,38.0607,37.9229,38.0016,60741.0
2018-11-28 12:20:00,38.61,38.73,38.58,38.6,79298.0,38.0016,38.1197,37.9721,37.9918,79298.0
2018-11-28 12:25:00,38.61,38.72,38.56,38.67,57243.0,38.0016,38.1099,37.9524,38.0607,57243.0
2018-11-28 12:30:00,38.67,38.68,38.55,38.62,87996.0,38.0607,38.0705,37.9426,38.0115,87996.0
2018-11-28 12:35:00,38.61,38.69,38.58,38.68,46597.0,38.0016,38.0804,37.9721,38.0705,46597.0
2018-11-28 12:40:00,38.67,38.75,38.66,38.71,103066.0,38.0607,38.1394,38.0509,38.1001,103066.0
2018-11-28 12:45:00,38.7,38.87,38.7,38.81,144588.0,38.0902,38.2575,38.0902,38.1985,144588.0
2018-11-28 12:50:00,38.81,38.85,38.77,38.81,69459.0,38.1985,38.2379,38.1591,38.1985,69459.0
2018-11-28 12:55:00,38.8,38.8,38.68,38.69,57363.0,38.1886,38.1886,38.0705,38.0804,57363.0
2018-11-28 13:00:00,38.7,38.72,38.59,38.61,45086.0,38.0902,38.1099,37.982,38.0016,45086.0
2018-11-28 13:05:00,38.61,38.69,38.59,38.64,31615.0,38.0016,38.0804,37.982,38.0312,31615.0
2018-11-28 13:10:00,38.64,38.68,38.63,38.68,23481.0,38.0312,38.0705,38.0213,38.0705,23481.0
2018-11-28 13:15:00,38.68,38.73,38.67,38.72,34213.0,38.0705,38.1197,38.0607,38.1099,34213.0
2018-11-28 13:20:00,38.72,38.74,38.69,38.72,28613.0,38.1099,38.1296,38.0804,38.1099,28613.0
2018-11-28 13:25:00,38.71,38.78,38.71,38.78,67394.0,38.1001,38.169,38.1001,38.169,67394.0
2018-11-28 13:30:00,38.79,38.83,38.77,38.8,44350.0,38.1788,38.2182,38.1591,38.1886,44350.0
2018-11-28 13:35:00,38.81,38.9,38.81,38.9,58007.0,38.1985,38.2871,38.1985,38.2871,58007.0
2018-11-28 13:40:00,38.89,38.91,38.83,38.83,76957.0,38.2772,38.2969,38.2182,38.2182,76957.0
2018-11-28 13:45:00,38.84,38.88,38.79,38.8,32895.0,38.228,38.2674,38.1788,38.1886,32895.0
2018-11-28 13:50:00,38.81,38.88,38.78,38.78,36321.0,38.1985,38.2674,38.169,38.169,36321.0
2018-11-28 13:55:00,38.79,38.86,38.79,38.84,16000.0,38.1788,38.2477,38.1788,38.228,16000.0
2018-11-28 14:00:00,38.85,38.87,38.82,38.87,22532.0,38.2379,38.2575,38.2083,38.2575,22532.0
2018-11-28 14:05:00,38.86,38.89,38.75,38.76,35034.0,38.2477,38.2772,38.1394,38.1493,35034.0
2018-11-28 14:10:00,38.76,38.77,38.69,38.75,23463.0,38.1493,38.1591,38.0804,38.1394,23463.0
2018-11-28 14:15:00,38.74,38.74,38.67,38.69,72560.0,38.1296,38.1296,38.0607,38.0804,72560.0
2018-11-28 14:20:00,38.7,38.71,38.62,38.66,27700.0,38.0902,38.1001,38.0115,38.0509,27700.0
2018-11-28 14:25:00,38.65,38.7,38.64,38.67,31529.0,38.041,38.0902,38.0312,38.0607,31529.0
2018-11-28 14:30:00,38.67,38.69,38.63,38.67,39248.0,38.0607,38.0804,38.0213,38.0607,39248.0
2018-11-28 14:35:00,38.68,38.68,38.6,38.62,71951.0,38.0705,38.0705,37.9918,38.0115,71951.0
2018-11-28 14:40:00,38.63,38.67,38.61,38.61,23836.0,38.0213,38.0607,38.0016,38.0016,23836.0
2018-11-28 14:45:00,38.6,38.63,38.59,38.59,32436.0,37.9918,38.0213,37.982,37.982,32436.0
2018-11-28 14:50:00,38.59,38.67,38.59,38.62,40195.0,37.982,38.0607,37.982,38.0115,40195.0
2018-11-28 14:55:00,38.62,38.63,38.6,38.6,24433.0,38.0115,38.0213,37.9918,37.9918,24433.0
2018-11-28 15:00:00,38.61,38.65,38.56,38.64,61265.0,38.0016,38.041,37.9524,38.0312,61265.0
2018-11-28 15:05:00,38.63,38.66,38.58,38.61,35453.0,38.0213,38.0509,37.9721,38.0016,35453.0
2018-11-28 15:10:00,38.61,38.69,38.6,38.69,35290.0,38.0016,38.0804,37.9918,38.0804,35290.0
2018-11-28 15:15:00,38.68,38.69,38.66,38.67,29324.0,38.0705,38.0804,38.0509,38.0607,29324.0
2018-11-28 15:20:00,38.68,38.78,38.68,38.77,75757.0,38.0705,38.169,38.0705,38.1591,75757.0
2018-11-28 15:25:00,38.77,38.86,38.76,38.86,67721.0,38.1591,38.2477,38.1493,38.2477,67721.0
2018-11-28 15:30:00,38.85,38.93,38.84,38.9,228792.0,38.2379,38.3166,38.228,38.2871,228792.0
2018-11-28 15:35:00,38.9,38.92,38.89,38.91,128751.0,38.2871,38.3068,38.2772,38.2969,128751.0
2018-11-28 15:40:00,38.91,38.91,38.87,38.88,116043.0,38.2969,38.2969,38.2575,38.2674,116043.0
2018-11-28 15:45:00,38.88,38.97,38.87,38.97,178149.0,38.2674,38.356,38.2575,38.356,178149.0
2018-11-28 15:50:00,38.97,38.97,38.93,38.94,164387.0,38.356,38.356,38.3166,38.3264,164387.0
2018-11-28 15:55:00,38.93,38.94,38.89,38.94,520034.0,38.3166,38.3264,38.2772,38.3264,520034.0
2018-11-29 09:30:00,38.8,39.3,38.64,39.28,247580.0,38.1886,38.6808,38.0312,38.6611,247580.0
2018-11-29 09:35:00,39.29,39.34,38.92,39.07,123595.0,38.6709,38.7201,38.3068,38.4544,123595.0
2018-11-29 09:40:00,39.07,39.09,38.8,38.95,122158.0,38.4544,38.4741,38.1886,38.3363,122158.0
2018-11-29 09:45:00,38.93,39.0,38.83,38.89,130890.0,38.3166,38.3855,38.2182,38.2772,130890.0
2018-11-29 09:50:00,38.88,38.93,38.59,38.65,122185.0,38.2674,38.3166,37.982,38.041,122185.0
2018-11-29 09:55:00,38.65,38.74,38.44,38.68,156855.0,38.041,38.1296,37.8343,38.0705,156855.0
2018-11-29 10:00:00,38.69,38.78,38.67,38.74,51284.0,38.0804,38.169,38.0607,38.1296,51284.0
2018-11-29 10:05:00,38.75,38.82,38.64,38.67,46910.0,38.1394,38.2083,38.0312,38.0607,46910.0
2018-11-29 10:10:00,38.66,38.71,38.56,38.67,45175.0,38.0509,38.1001,37.9524,38.0607,45175.0
2018-11-29 10:15:00,38.66,38.7,38.56,38.56,68197.0,38.0509,38.0902,37.9524,37.9524,68197.0
2018-11-29 10:20:00,38.55,38.68,38.54,38.58,30774.0,37.9426,38.0705,37.9327,37.9721,30774.0
2018-11-29 10:25:00,38.59,38.62,38.54,38.57,60835.0,37.982,38.0115,37.9327,37.9623,60835.0
2018-11-29 10:30:00,38.55,38.81,38.55,38.8,113323.0,37.9426,38.1985,37.9426,38.1886,113323.0
2018-11-29 10:35:00,38.8,38.88,38.72,38.75,53381.0,38.1886,38.2674,38.1099,38.1394,53381.0
2018-11-29 10:40:00,38.74,38.74,38.59,38.65,29793.0,38.1296,38.1296,37.982,38.041,29793.0
2018-11-29 10:45:00,38.63,38.66,38.55,38.56,38665.0,38.0213,38.0509,37.9426,37.9524,38665.0
2018-11-29 10:50:00,38.57,38.59,38.5,38.57,27405.0,37.9623,37.982,37.8934,37.9623,27405.0
2018-11-29 10:55:00,38.56,38.67,38.54,38.65,31066.0,37.9524,38.0607,37.9327,38.041,31066.0
2018-11-29 11:00:00,38.66,38.68,38.55,38.59,50503.0,38.0509,38.0705,37.9426,37.982,50503.0
2018-11-29 11:05:00,38.61,38.68,38.6,38.67,29416.0,38.0016,38.0705,37.9918,38.0607,29416.0
2018-11-29 11:10:00,38.66,38.67,38.56,38.58,42940.0,38.0509,38.0607,37.9524,37.9721,42940.0
2018-11-29 11:15:00,38.58,38.6,38.5,38.52,39502.0,37.9721,37.9918,37.8934,37.9131,39502.0
2018-11-29 11:20:00,38.53,38.68,38.49,38.66,62979.0,37.9229,38.0705,37.8835,38.0509,62979.0
2018-11-29 11:25:00,38.66,38.82,38.64,38.81,63632.0,38.0509,38.2083,38.0312,38.1985,63632.0
2018-11-29 11:30:00,38.81,38.82,38.69,38.69,47307.0,38.1985,38.2083,38.0804,38.0804,47307.0
2018-11-29 11:35:00,38.71,38.77,38.67,38.76,53911.0,38.1001,38.1591,38.0607,38.1493,53911.0
2018-11-29 11:40:00,38.76,38.81,38.74,38.79,59128.0,38.1493,38.1985,38.1296,38.1788,59128.0
2018-11-29 11:45:00,38.79,38.79,38.67,38.68,41495.0,38.1788,38.1788,38.0607,38.0705,41495.0
2018-11-29 11:50:00,38.68,38.71,38.64,38.7,27731.0,38.0705,38.1001,38.0312,38.0902,27731.0
2018-11-29 11:55:00,38.72,38.79,38.66,38.78,32659.0,38.1099,38.1788,38.0509,38.169,32659.0
2018-11-29 12:00:00,38.77,38.8,38.75,38.8,23256.0,38.1591,38.1886,38.1394,38.1886,23256.0
2018-11-29 12:05:00,38.79,38.83,38.75,38.81,37732.0,38.1788,38.2182,38.1394,38.1985,37732.0
2018-11-29 12:10:00,38.82,38.82,38.78,38.79,16118.0,38.2083,38.2083,38.169,38.1788,16118.0
2018-11-29 12:15:00,38.78,38.8,38.73,38.75,15260.0,38.169,38.1886,38.1197,38.1394,15260.0
2018-11-29 12:20:00,38.75,38.78,38.73,38.76,9336.0,38.1394,38.169,38.1197,38.1493,9336.0
2018-11-29 12:25:00,38.76,38.87,38.76,38.87,89937.0,38.1493,38.2575,38.1493,38.2575,89937.0
2018-11-29 12:30:00,38.88,38.98,38.87,38.92,19681.0,38.2674,38.3658,38.2575,38.3068,19681.0
2018-11-29 12:35:00,38.92,38.96,38.92,38.93,22671.0,38.3068,38.3461,38.3068,38.3166,22671.0
2018-11-29 12:40:00,38.94,38.98,38.94,38.96,18482.0,38.3264,38.3658,38.3264,38.3461,18482.0
2018-11-29 12:45:00,38.95,38.96,38.94,38.96,16185.0,38.3363,38.3461,38.3264,38.3461,16185.0
2018-11-29 12:50:00,38.96,39.01,38.9,38.9,60845.0,38.3461,38.3953,38.2871,38.2871,60845.0
2018-11-29 12:55:00,38.9,38.91,38.85,38.86,26849.0,38.2871,38.2969,38.2379,38.2477,26849.0
2018-11-29 13:00:00,38.86,38.92,38.84,38.9,10500.0,38.2477,38.3068,38.228,38.2871,10500.0
2018-11-29 13:05:00,38.89,38.9,38.83,38.84,34013.0,38.2772,38.2871,38.2182,38.228,34013.0
2018-11-29 13:10:00,38.83,38.83,38.79,38.8,15258.0,38.2182,38.2182,38.1788,38.1886,15258.0
2018-11-29 13:15:00,38.8,38.81,38.78,38.8,17958.0,38.1886,38.1985,38.169,38.1886,17958.0
2018-11-29 13:20:00,38.81,38.85,38.8,38.83,15830.0,38.1985,38.2379,38.1886,38.2182,15830.0
2018-11-29 13:25:00,38.84,38.84,38.79,38.81,19677.0,38.228,38.228,38.1788,38.1985,19677.0
2018-11-29 13:30:00,38.82,38.83,38.8,38.81,14238.0,38.2083,38.2182,38.1886,38.1985,14238.0
2018-11-29 13:35:00,38.8,38.82,38.76,38.77,20433.0,38.1886,38.2083,38.1493,38.1591,20433.0
2018-11-29 13:40:00,38.77,38.77,38.72,38.75,29473.0,38.1591,38.1591,38.1099,38.1394,29473.0
2018-11-29 13:45:00,38.75,38.83,38.71,38.81,25895.0,38.1394,38.2182,38.1001,38.1985,25895.0
2018-11-29 13:50:00,38.81,38.81,38.73,38.78,24834.0,38.1985,38.1985,38.1197,38.169,24834.0
2018-11-29 13:55:00,38.78,38.79,38.72,38.73,26560.0,38.169,38.1788,38.1099,38.1197,26560.0
2018-11-29 14:00:00,38.72,38.77,38.66,38.72,62319.0,38.1099,38.1591,38.0509,38.1099,62319.0
2018-11-29 14:05:00,38.72,38.73,38.61,38.63,89788.0,38.1099,38.1197,38.0016,38.0213,89788.0
2018-11-29 14:10:00,38.63,38.73,38.62,38.68,103268.0,38.0213,38.1197,38.0115,38.0705,103268.0
2018-11-29 14:15:00,38.68,38.71,38.63,38.7,75447.0,38.0705,38.1001,38.0213,38.0902,75447.0
2018-11-29 14:20:00,38.7,38.76,38.68,38.71,24749.0,38.0902,38.1493,38.0705,38.1001,24749.0
2018-11-29 14:25:00,38.7,38.71,38.53,38.55,104374.0,38.0902,38.1001,37.9229,37.9426,104374.0
2018-11-29 14:30:00,38.55,38.66,38.55,38.65,46446.0,37.9426,38.0509,37.9426,38.041,46446.0
2018-11-29 14:35:00,38.66,38.73,38.65,38.66,38725.0,38.0509,38.1197,38.041,38.0509,38725.0
2018-11-29 14:40:00,38.66,38.74,38.66,38.74,30579.0,38.0509,38.1296,38.0509,38.1296,30579.0
2018-11-29 14:45:00,38.73,38.75,38.68,38.73,18655.0,38.1197,38.1394,38.0705,38.1197,18655.0
2018-11-29 14:50:00,38.73,38.82,38.72,38.8,40375.0,38.1197,38.2083,38.1099,38.1886,40375.0
2018-11-29 14:55:00,38.81,38.88,38.8,38.87,38295.0,38.1985,38.2674,38.1886,38.2575,38295.0
2018-11-29 15:00:00,38.87,38.87,38.81,38.82,26334.0,38.2575,38.2575,38.1985,38.2083,26334.0
2018-11-29 15:05:00,38.81,38.81,38.76,38.8,27292.0,38.1985,38.1985,38.1493,38.1886,27292.0
2018-11-29 15:10:00,38.8,38.8,38.72,38.75,19428.0,38.1886,38.1886,38.1099,38.1394,19428.0
2018-11-29 15:15:00,38.75,38.75,38.7,38.73,24931.0,38.1394,38.1394,38.0902,38.1197,24931.0
2018-11-29 15:20:00,38.73,38.77,38.71,38.76,26197.0,38.1197,38.1591,38.1001,38.1493,26197.0
2018-11-29 15:25:00,38.75,38.79,38.73,38.79,21003.0,38.1394,38.1788,38.1197,38.1788,21003.0
2018-11-29 15:30:00,38.78,38.78,38.7,38.71,75912.0,38.169,38.169,38.0902,38.1001,75912.0
2018-11-29 15:35:00,38.71,38.71,38.6,38.62,86140.0,38.1001,38.1001,37.9918,38.0115,86140.0
2018-11-29 15:40:00,38.61,38.63,38.58,38.61,62131.0,38.0016,38.0213,37.9721,38.0016,62131.0
2018-11-29 15:45:00,38.61,38.61,38.56,38.58,101328.0,38.0016,38.0016,37.9524,37.9721,101328.0
2018-11-29 15:50:00,38.58,38.62,38.57,38.59,97108.0,37.9721,38.0115,37.9623,37.982,97108.0
2018-11-29 15:55:00,38.59,38.59,38.4,38.41,442774.0,37.982,37.982,37.7949,37.8048,442774.0
2018-11-30 09:30:00,38.42,39.28,38.42,39.26,440482.0,37.8146,38.6611,37.8146,38.6414,440482.0
2018-11-30 09:35:00,39.26,39.47,39.05,39.41,393326.0,38.6414,38.8481,38.4347,38.789,393326.0
2018-11-30 09:40:00,39.41,39.53,39.26,39.35,291226.0,38.789,38.9071,38.6414,38.73,291226.0
2018-11-30 09:45:00,39.35,39.54,39.34,39.48,218338.0,38.73,38.917,38.7201,38.8579,218338.0
2018-11-30 09:50:00,39.47,39.6,39.43,39.52,273171.0,38.8481,38.976,38.8087,38.8973,273171.0
2018-11-30 09:55:00,39.5,39.67,39.43,39.49,220671.0,38.8776,39.0449,38.8087,38.8678,220671.0
2018-11-30 10:00:00,39.5,39.62,39.37,39.39,157704.0,38.8776,38.9957,38.7497,38.7693,157704.0
2018-11-30 10:05:00,39.4,39.59,39.39,39.59,99588.0,38.7792,38.9662,38.7693,38.9662,99588.0
2018-11-30 10:10:00,39.59,39.6,39.33,39.51,162299.0,38.9662,38.976,38.7103,38.8875,162299.0
2018-11-30 10:15:00,39.5,39.52,39.35,39.47,89274.0,38.8776,38.8973,38.73,38.8481,89274.0
2018-11-30 10:20:00,39.47,39.55,39.42,39.53,123315.0,38.8481,38.9268,38.7989,38.9071,123315.0
2018-11-30 10:25:00,39.53,39.54,39.33,39.33,72666.0,38.9071,38.917,38.7103,38.7103,72666.0
2018-11-30 10:30:00,39.34,39.47,39.33,39.4,145434.0,38.7201,38.8481,38.7103,38.7792,145434.0
2018-11-30 10:35:00,39.4,39.4,39.29,39.33,63511.0,38.7792,38.7792,38.6709,38.7103,63511.0
2018-11-30 10:40:00,39.32,39.4,39.31,39.35,56216.0,38.7005,38.7792,38.6906,38.73,56216.0
2018-11-30 10:45:00,39.34,39.34,39.22,39.31,98643.0,38.7201,38.7201,38.602,38.6906,98643.0
2018-11-30 10:50:00,39.32,39.47,39.32,39.4,109170.0,38.7005,38.8481,38.7005,38.7792,109170.0
2018-11-30 10:55:00,39.4,39.4,39.27,39.33,45887.0,38.7792,38.7792,38.6512,38.7103,45887.0
2018-11-30 11:00:00,39.33,39.33,39.22,39.28,53775.0,38.7103,38.7103,38.602,38.6611,53775.0
2018-11-30 11:05:00,39.29,39.4,39.26,39.4,39556.0,38.6709,38.7792,38.6414,38.7792,39556.0
2018-11-30 11:10:00,39.4,39.42,39.31,39.38,64779.0,38.7792,38.7989,38.6906,38.7595,64779.0
2018-11-30 11:15:00,39.38,39.38,39.29,39.3,64332.0,38.7595,38.7595,38.6709,38.6808,64332.0
2018-11-30 11:20:00,39.32,39.46,39.31,39.42,100700.0,38.7005,38.8382,38.6906,38.7989,100700.0
2018-11-30 11:25:00,39.41,39.44,39.33,39.34,58161.0,38.789,38.8186,38.7103,38.7201,58161.0
2018-11-30 11:30:00,39.34,39.36,39.26,39.27,70998.0,38.7201,38.7398,38.6414,38.6512,70998.0
2018-11-30 11:35:00,39.28,39.3,39.25,39.28,34703.0,38.6611,38.6808,38.6316,38.6611,34703.0
2018-11-30 11:40:00,39.29,39.34,39.28,39.32,32170.0,38.6709,38.7201,38.6611,38.7005,32170.0
2018-11-30 11:45:00,39.32,39.36,39.29,39.33,41121.0,38.7005,38.7398,38.6709,38.7103,41121.0
2018-11-30 11:50:00,39.33,39.37,39.3,39.35,142011.0,38.7103,38.7497,38.6808,38.73,142011.0
2018-11-30 11:55:00,39.35,39.37,39.24,39.27,69084.0,38.73,38.7497,38.6217,38.6512,69084.0
2018-11-30 12:00:00,39.28,39.28,39.16,39.17,65059.0,38.6611,38.6611,38.543,38.5528,65059.0
2018-11-30 12:05:00,39.18,39.31,39.18,39.3,59810.0,38.5627,38.6906,38.5627,38.6808,59810.0
2018-11-30 12:10:00,39.3,39.3,39.22,39.28,37944.0,38.6808,38.6808,38.602,38.6611,37944.0
2018-11-30 12:15:00,39.28,39.28,39.21,39.22,29236.0,38.6611,38.6611,38.5922,38.602,29236.0
2018-11-30 12:20:00,39.22,39.29,39.21,39.23,24259.0,38.602,38.6709,38.5922,38.6119,24259.0
2018-11-30 12:25:00,39.22,39.23,39.15,39.19,79492.0,38.602,38.6119,38.5331,38.5725,79492.0
2018-11-30 12:30:00,39.19,39.26,39.19,39.22,20931.0,38.5725,38.6414,38.5725,38.602,20931.0
2018-11-30 12:35:00,39.22,39.28,39.21,39.25,28337.0,38.602,38.6611,38.5922,38.6316,28337.0
2018-11-30 12:40:00,39.25,39.29,39.22,39.24,23529.0,38.6316,38.6709,38.602,38.6217,23529.0
2018-11-30 12:45:00,39.22,39.27,39.21,39.25,43528.0,38.602,38.6512,38.5922,38.6316,43528.0
2018-11-30 12:50:00,39.25,39.3,39.25,39.27,16717.0,38.6316,38.6808,38.6316,38.6512,16717.0
2018-11-30 12:55:00,39.28,39.32,39.25,39.27,35036.0,38.6611,38.7005,38.6316,38.6512,35036.0
2018-11-30 13:00:00,39.27,39.27,39.2,39.21,17612.0,38.6512,38.6512,38.5823,38.5922,17612.0
2018-11-30 13:05:00,39.22,39.22,39.15,39.18,60084.0,38.602,38.602,38.5331,38.5627,60084.0
2018-11-30 13:10:00,39.17,39.24,39.16,39.24,14552.0,38.5528,38.6217,38.543,38.6217,14552.0
2018-11-30 13:15:00,39.23,39.25,39.21,39.24,30801.0,38.6119,38.6316,38.5922,38.6217,30801.0
2018-11-30 13:20:00,39.24,39.26,39.19,39.2,70893.0,38.6217,38.6414,38.5725,38.5823,70893.0
2018-11-30 13:25:00,39.2,39.21,39.11,39.16,32833.0,38.5823,38.5922,38.4938,38.543,32833.0
2018-11-30 13:30:00,39.16,39.24,39.15,39.2,45996.0,38.543,38.6217,38.5331,38.5823,45996.0
2018-11-30 13:35:00,39.21,39.3,39.2,39.29,52959.0,38.5922,38.6808,38.5823,38.6709,52959.0
2018-11-30 13:40:00,39.29,39.3,39.27,39.29,16319.0,38.6709,38.6808,38.6512,38.6709,16319.0
2018-11-30 13:45:00,39.29,39.35,39.28,39.34,26997.0,38.6709,38.73,38.6611,38.7201,26997.0
2018-11-30 13:50:00,39.34,39.37,39.29,39.31,36441.0,38.7201,38.7497,38.6709,38.6906,36441.0
2018-11-30 13:55:00,39.31,39.36,39.31,39.34,25653.0,38.6906,38.7398,38.6906,38.7201,25653.0
2018-11-30 14:00:00,39.34,39.37,39.3,39.37,29946.0,38.7201,38.7497,38.6808,38.7497,29946.0
2018-11-30 14:05:00,39.37,39.37,39.3,39.34,23115.0,38.7497,38.7497,38.6808,38.7201,23115.0
2018-11-30 14:10:00,39.33,39.35,39.29,39.34,29778.0,38.7103,38.73,38.6709,38.7201,29778.0
2018-11-30 14:15:00,39.34,39.38,39.3,39.31,38088.0,38.7201,38.7595,38.6808,38.6906,38088.0
2018-11-30 14:20:00,39.32,39.4,39.31,39.36,52335.0,38.7005,38.7792,38.6906,38.7398,52335.0
2018-11-30 14:25:00,39.36,39.45,39.36,39.45,79638.0,38.7398,38.8284,38.7398,38.8284,79638.0
2018-11-30 14:30:00,39.46,39.55,39.46,39.55,126719.0,38.8382,38.9268,38.8382,38.9268,126719.0
2018-11-30 14:35:00,39.55,39.6,39.52,39.59,87199.0,38.9268,38.976,38.8973,38.9662,87199.0
2018-11-30 14:40:00,39.59,39.7,39.58,39.68,85610.0,38.9662,39.0745,38.9564,39.0548,85610.0
2018-11-30 14:45:00,39.68,39.72,39.66,39.71,65366.0,39.0548,39.0942,39.0351,39.0843,65366.0
2018-11-30 14:50:00,39.7,39.76,39.69,39.74,99676.0,39.0745,39.1335,39.0646,39.1138,99676.0
2018-11-30 14:55:00,39.74,39.83,39.72,39.77,268280.0,39.1138,39.2024,39.0942,39.1434,268280.0
2018-11-30 15:00:00,39.77,39.83,39.74,39.82,65344.0,39.1434,39.2024,39.1138,39.1926,65344.0
2018-11-30 15:05:00,39.82,39.88,39.8,39.87,67693.0,39.1926,39.2516,39.1729,39.2418,67693.0
2018-11-30 15:10:00,39.87,39.94,39.85,39.91,91863.0,39.2418,39.3107,39.2221,39.2812,91863.0
2018-11-30 15:15:00,39.91,39.98,39.9,39.97,92697.0,39.2812,39.3501,39.2713,39.3402,92697.0
2018-11-30 15:20:00,39.97,40.0,39.94,39.99,116041.0,39.3402,39.3697,39.3107,39.3599,116041.0
2018-11-30 15:25:00,40.0,40.0,39.93,39.94,110028.0,39.3697,39.3697,39.3008,39.3107,110028.0
2018-11-30 15:30:00,39.95,39.99,39.91,39.99,140931.0,39.3205,39.3599,39.2812,39.3599,140931.0
2018-11-30 15:35:00,39.98,40.02,39.95,40.01,212432.0,39.3501,39.3894,39.3205,39.3796,212432.0
2018-11-30 15:40:00,40.01,40.06,39.97,40.0,219350.0,39.3796,39.4288,39.3402,39.3697,219350.0
2018-11-30 15:45:00,39.99,40.05,39.96,40.0,297668.0,39.3599,39.419,39.3304,39.3697,297668.0
2018-11-30 15:50:00,39.99,40.02,39.94,40.01,265685.0,39.3599,39.3894,39.3107,39.3796,265685.0
2018-11-30 15:55:00,40.01,40.2,40.0,40.17,950556.0,39.3796,39.5666,39.3697,39.5371,950556.0
2018-12-03 09:30:00,40.59,40.59,40.12,40.26,371996.0,39.9504,39.9504,39.4878,39.6256,371996.0
2018-12-03 09:35:00,40.29,40.29,39.9,39.94,214399.0,39.6552,39.6552,39.2713,39.3107,214399.0
2018-12-03 09:40:00,39.95,39.96,39.38,39.4,227329.0,39.3205,39.3304,38.7595,38.7792,227329.0
2018-12-03 09:45:00,39.44,39.55,39.32,39.4,253590.0,38.8186,38.9268,38.7005,38.7792,253590.0
2018-12-03 09:50:00,39.4,39.49,39.15,39.29,196612.0,38.7792,38.8678,38.5331,38.6709,196612.0
2018-12-03 09:55:00,39.29,39.42,39.23,39.36,141610.0,38.6709,38.7989,38.6119,38.7398,141610.0
2018-12-03 10:00:00,39.37,39.5,39.33,39.39,137437.0,38.7497,38.8776,38.7103,38.7693,137437.0
2018-12-03 10:05:00,39.4,39.41,39.34,39.36,85495.0,38.7792,38.789,38.7201,38.7398,85495.0
2018-12-03 10:10:00,39.36,39.38,39.15,39.22,141049.0,38.7398,38.7595,38.5331,38.602,141049.0
2018-12-03 10:15:00,39.2,39.35,39.13,39.31,121537.0,38.5823,38.73,38.5134,38.6906,121537.0
2018-12-03 10:20:00,39.31,39.49,39.25,39.49,96731.0,38.6906,38.8678,38.6316,38.8678,96731.0
2018-12-03 10:25:00,39.49,39.6,39.44,39.56,95817.0,38.8678,38.976,38.8186,38.9367,95817.0
2018-12-03 10:30:00,39.55,39.55,39.37,39.41,82444.0,38.9268,38.9268,38.7497,38.789,82444.0
2018-12-03 10:35:00,39.42,39.44,39.25,39.28,77850.0,38.7989,38.8186,38.6316,38.6611,77850.0
2018-12-03 10:40:00,39.26,39.31,39.15,39.26,142127.0,38.6414,38.6906,38.5331,38.6414,142127.0
2018-12-03 10:45:00,39.26,39.35,39.25,39.34,42268.0,38.6414,38.73,38.6316,38.7201,42268.0
2018-12-03 10:50:00,39.33,39.7,39.24,39.28,93376.0,38.7103,39.0745,38.6217,38.6611,93376.0
2018-12-03 10:55:00,39.29,39.37,39.27,39.31,34780.0,38.6709,38.7497,38.6512,38.6906,34780.0
2018-12-03 11:00:00,39.31,39.32,39.22,39.29,67123.0,38.6906,38.7005,38.602,38.6709,67123.0
2018-12-03 11:05:00,39.29,39.41,39.24,39.4,70358.0,38.6709,38.789,38.6217,38.7792,70358.0
2018-12-03 11:10:00,39.39,39.49,39.36,39.41,82726.0,38.7693,38.8678,38.7398,38.789,82726.0
2018-12-03 11:15:00,39.42,39.45,39.38,39.43,48191.0,38.7989,38.8284,38.7595,38.8087,48191.0
2018-12-03 11:20:00,39.42,39.52,39.4,39.44,37707.0,38.7989,38.8973,38.7792,38.8186,37707.0
2018-12-03 11:25:00,39.44,39.47,39.34,39.42,44795.0,38.8186,38.8481,38.7201,38.7989,44795.0
2018-12-03 11:30:00,39.43,39.54,39.42,39.52,40778.0,38.8087,38.917,38.7989,38.8973,40778.0
2018-12-03 11:35:00,39.51,39.55,39.5,39.51,59205.0,38.8875,38.9268,38.8776,38.8875,59205.0
2018-12-03 11:40:00,39.5,39.54,39.34,39.4,103936.0,38.8776,38.917,38.7201,38.7792,103936.0
2018-12-03 11:45:00,39.4,39.42,39.33,39.41,25270.0,38.7792,38.7989,38.7103,38.789,25270.0
2018-12-03 11:50:00,39.41,39.5,39.4,39.46,54371.0,38.789,38.8776,38.7792,38.8382,54371.0
2018-12-03 11:55:00,39.45,39.46,39.35,39.38,40303.0,38.8284,38.8382,38.73,38.7595,40303.0
2018-12-03 12:00:00,39.39,39.46,39.38,39.43,59575.0,38.7693,38.8382,38.7595,38.8087,59575.0
2018-12-03 12:05:00,39.42,39.52,39.39,39.5,45363.0,38.7989,38.8973,38.7693,38.8776,45363.0
2018-12-03 12:10:00,39.49,39.6,39.48,39.51,66930.0,38.8678,38.976,38.8579,38.8875,66930.0
2018-12-03 12:15:00,39.51,39.63,39.5,39.62,34459.0,38.8875,39.0056,38.8776,38.9957,34459.0
2018-12-03 12:20:00,39.61,39.64,39.56,39.63,62426.0,38.9859,39.0154,38.9367,39.0056,62426.0
2018-12-03 12:25:00,39.63,39.79,39.62,39.75,81935.0,39.0056,39.163,38.9957,39.1237,81935.0
2018-12-03 12:30:00,39.75,39.85,39.71,39.84,79588.0,39.1237,39.2221,39.0843,39.2123,79588.0
2018-12-03 12:35:00,39.84,39.86,39.74,39.75,47730.0,39.2123,39.2319,39.1138,39.1237,47730.0
2018-12-03 12:40:00,39.75,39.75,39.66,39.71,34585.0,39.1237,39.1237,39.0351,39.0843,34585.0
2018-12-03 12:45:00,39.72,39.75,39.68,39.7,28317.0,39.0942,39.1237,39.0548,39.0745,28317.0
2018-12-03 12:50:00,39.7,39.78,39.7,39.73,23165.0,39.0745,39.1532,39.0745,39.104,23165.0
2018-12-03 12:55:00,39.72,39.76,39.69,39.75,19857.0,39.0942,39.1335,39.0646,39.1237,19857.0
2018-12-03 13:00:00,39.76,39.8,39.76,39.78,34712.0,39.1335,39.1729,39.1335,39.1532,34712.0
2018-12-03 13:05:00,39.78,39.79,39.73,39.74,20283.0,39.1532,39.163,39.104,39.1138,20283.0
2018-12-03 13:10:00,39.73,39.8,39.72,39.72,49714.0,39.104,39.1729,39.0942,39.0942,49714.0
2018-12-03 13:15:00,39.74,39.78,39.72,39.77,21562.0,39.1138,39.1532,39.0942,39.1434,21562.0
2018-12-03 13:20:00,39.77,39.81,39.76,39.81,26110.0,39.1434,39.1827,39.1335,39.1827,26110.0
2018-12-03 13:25:00,39.81,39.81,39.7,39.7,46203.0,39.1827,39.1827,39.0745,39.0745,46203.0
2018-12-03 13:30:00,39.69,39.69,39.62,39.64,28055.0,39.0646,39.0646,38.9957,39.0154,28055.0
2018-12-03 13:35:00,39.65,39.65,39.57,39.59,25413.0,39.0253,39.0253,38.9465,38.9662,25413.0
2018-12-03 13:40:00,39.58,39.63,39.57,39.62,26324.0,38.9564,39.0056,38.9465,38.9957,26324.0
2018-12-03 13:45:00,39.62,39.63,39.49,39.51,36410.0,38.9957,39.0056,38.8678,38.8875,36410.0
2018-12-03 13:50:00,39.5,39.57,39.5,39.57,15094.0,38.8776,38.9465,38.8776,38.9465,15094.0
2018-12-03 13:55:00,39.56,39.57,39.5,39.52,23332.0,38.9367,38.9465,38.8776,38.8973,23332.0
2018-12-03 14:00:00,39.53,39.55,39.49,39.51,28567.0,38.9071,38.9268,38.8678,38.8875,28567.0
2018-12-03 14:05:00,39.52,39.52,39.42,39.49,40171.0,38.8973,38.8973,38.7989,38.8678,40171.0
2018-12-03 14:10:00,39.5,39.59,39.5,39.58,22436.0,38.8776,38.9662,38.8776,38.9564,22436.0
2018-12-03 14:15:00,39.59,39.67,39.58,39.66,30080.0,38.9662,39.0449,38.9564,39.0351,30080.0
2018-12-03 14:20:00,39.66,39.71,39.65,39.67,25854.0,39.0351,39.0843,39.0253,39.0449,25854.0
2018-12-03 14:25:00,39.68,39.73,39.65,39.7,35151.0,39.0548,39.104,39.0253,39.0745,35151.0
2018-12-03 14:30:00,39.69,39.71,39.66,39.67,30905.0,39.0646,39.0843,39.0351,39.0449,30905.0
2018-12-03 14:35:00,39.67,39.7,39.65,39.65,23725.0,39.0449,39.0745,39.0253,39.0253,23725.0
2018-12-03 14:40:00,39.66,39.67,39.6,39.63,31866.0,39.0351,39.0449,38.976,39.0056,31866.0
2018-12-03 14:45:00,39.63,39.66,39.61,39.61,39451.0,39.0056,39.0351,38.9859,38.9859,39451.0
2018-12-03 14:50:00,39.62,39.65,39.52,39.53,28833.0,38.9957,39.0253,38.8973,38.9071,28833.0
2018-12-03 14:55:00,39.53,39.57,39.51,39.56,32009.0,38.9071,38.9465,38.8875,38.9367,32009.0
2018-12-03 15:00:00,39.55,39.56,39.48,39.56,51009.0,38.9268,38.9367,38.8579,38.9367,51009.0
2018-12-03 15:05:00,39.55,39.62,39.52,39.58,24323.0,38.9268,38.9957,38.8973,38.9564,24323.0
2018-12-03 15:10:00,39.58,39.69,39.58,39.69,38514.0,38.9564,39.0646,38.9564,39.0646,38514.0
2018-12-03 15:15:00,39.69,39.75,39.68,39.74,36544.0,39.0646,39.1237,39.0548,39.1138,36544.0
2018-12-03 15:20:00,39.75,39.78,39.71,39.72,32042.0,39.1237,39.1532,39.0843,39.0942,32042.0
2018-12-03 15:25:00,39.72,39.76,39.68,39.73,51680.0,39.0942,39.1335,39.0548,39.104,51680.0
2018-12-03 15:30:00,39.73,39.8,39.73,39.77,52896.0,39.104,39.1729,39.104,39.1434,52896.0
2018-12-03 15:35:00,39.78,39.81,39.75,39.76,69586.0,39.1532,39.1827,39.1237,39.1335,69586.0
2018-12-03 15:40:00,39.76,39.79,39.69,39.71,84175.0,39.1335,39.163,39.0646,39.0843,84175.0
2018-12-03 15:45:00,39.71,39.73,39.67,39.68,106334.0,39.0843,39.104,39.0449,39.0548,106334.0
2018-12-03 15:50:00,39.68,39.69,39.61,39.62,115439.0,39.0548,39.0646,38.9859,38.9957,115439.0
2018-12-03 15:55:00,39.61,39.66,39.61,39.65,248554.0,38.9859,39.0351,38.9859,39.0253,248554.0
2018-12-04 09:30:00,38.87,39.02,38.27,38.93,502448.0,38.2575,38.4052,37.667,38.3166,502448.0
2018-12-04 09:35:00,38.92,39.21,38.82,39.07,128591.0,38.3068,38.5922,38.2083,38.4544,128591.0
2018-12-04 09:40:00,39.05,39.09,38.58,38.92,131637.0,38.4347,38.4741,37.9721,38.3068,131637.0
2018-12-04 09:45:00,38.92,38.92,38.63,38.75,74206.0,38.3068,38.3068,38.0213,38.1394,74206.0
2018-12-04 09:50:00,38.75,38.75,38.59,38.62,73685.0,38.1394,38.1394,37.982,38.0115,73685.0
2018-12-04 09:55:00,38.61,38.84,38.55,38.83,62978.0,38.0016,38.228,37.9426,38.2182,62978.0
2018-12-04 10:00:00,38.83,38.84,38.69,38.72,51268.0,38.2182,38.228,38.0804,38.1099,51268.0
2018-12-04 10:05:00,38.7,38.77,38.66,38.68,42129.0,38.0902,38.1591,38.0509,38.0705,42129.0
2018-12-04 10:10:00,38.66,38.69,38.39,38.4,179396.0,38.0509,38.0804,37.7851,37.7949,179396.0
2018-12-04 10:15:00,38.39,38.46,38.3,38.31,143616.0,37.7851,37.854,37.6965,37.7064,143616.0
2018-12-04 10:20:00,38.3,38.3,38.16,38.26,124128.0,37.6965,37.6965,37.5587,37.6572,124128.0
2018-12-04 10:25:00,38.26,38.32,38.12,38.27,94834.0,37.6572,37.7162,37.5194,37.667,94834.0
2018-12-04 10:30:00,38.27,38.38,38.18,38.28,76082.0,37.667,37.7753,37.5784,37.6768,76082.0
2018-12-04 10:35:00,38.29,38.39,38.25,38.3,231478.0,37.6867,37.7851,37.6473,37.6965,231478.0
2018-12-04 10:40:00,38.3,38.31,37.97,37.99,129011.0,37.6965,37.7064,37.3717,37.3914,129011.0
2018-12-04 10:45:00,37.98,38.03,37.84,38.03,127159.0,37.3816,37.4308,37.2438,37.4308,127159.0
2018-12-04 10:50:00,38.02,38.03,37.87,38.01,101886.0,37.4209,37.4308,37.2733,37.4111,101886.0
2018-12-04 10:55:00,38.02,38.04,37.83,37.86,113299.0,37.4209,37.4406,37.2339,37.2635,113299.0
2018-12-04 11:00:00,37.86,37.86,37.75,37.8,146895.0,37.2635,37.2635,37.1552,37.2044,146895.0
2018-12-04 11:05:00,37.81,37.87,37.74,37.75,104872.0,37.2142,37.2733,37.1453,37.1552,104872.0
2018-12-04 11:10:00,37.75,37.87,37.68,37.83,100426.0,37.1552,37.2733,37.0863,37.2339,100426.0
2018-12-04 11:15:00,37.83,37.95,37.83,37.93,54066.0,37.2339,37.352,37.2339,37.3324,54066.0
2018-12-04 11:20:00,37.93,38.0,37.85,37.88,76987.0,37.3324,37.4013,37.2536,37.2831,76987.0
2018-12-04 11:25:00,37.88,37.89,37.73,37.77,63365.0,37.2831,37.293,37.1355,37.1749,63365.0
2018-12-04 11:30:00,37.76,37.76,37.69,37.71,76235.0,37.165,37.165,37.0961,37.1158,76235.0
2018-12-04 11:35:00,37.71,37.76,37.67,37.74,71432.0,37.1158,37.165,37.0765,37.1453,71432.0
2018-12-04 11:40:00,37.74,37.78,37.71,37.72,49076.0,37.1453,37.1847,37.1158,37.1257,49076.0
2018-12-04 11:45:00,37.73,37.81,37.73,37.76,58558.0,37.1355,37.2142,37.1355,37.165,58558.0
2018-12-04 11:50:00,37.75,37.77,37.68,37.72,47185.0,37.1552,37.1749,37.0863,37.1257,47185.0
2018-12-04 11:55:00,37.73,37.75,37.58,37.65,103130.0,37.1355,37.1552,36.9879,37.0568,103130.0
2018-12-04 12:00:00,37.65,37.71,37.61,37.62,59181.0,37.0568,37.1158,37.0174,37.0272,59181.0
2018-12-04 12:05:00,37.61,37.62,37.42,37.55,116222.0,37.0174,37.0272,36.8304,36.9583,116222.0
2018-12-04 12:10:00,37.56,37.58,37.44,37.45,63649.0,36.9682,36.9879,36.8501,36.8599,63649.0
2018-12-04 12:15:00,37.45,37.53,37.38,37.49,76018.0,36.8599,36.9387,36.791,36.8993,76018.0
2018-12-04 12:20:00,37.5,37.5,37.29,37.3,85534.0,36.9091,36.9091,36.7024,36.7123,85534.0
2018-12-04 12:25:00,37.3,37.38,37.18,37.19,188383.0,36.7123,36.791,36.5942,36.604,188383.0
2018-12-04 12:30:00,37.18,37.19,36.98,37.04,267189.0,36.5942,36.604,36.3973,36.4564,267189.0
2018-12-04 12:35:00,37.04,37.15,37.01,37.14,96571.0,36.4564,36.5646,36.4269,36.5548,96571.0
2018-12-04 12:40:00,37.13,37.26,37.11,37.23,83310.0,36.545,36.6729,36.5253,36.6434,83310.0
2018-12-04 12:45:00,37.23,37.37,37.21,37.29,98386.0,36.6434,36.7812,36.6237,36.7024,98386.0
2018-12-04 12:50:00,37.3,37.3,37.05,37.09,96313.0,36.7123,36.7123,36.4662,36.5056,96313.0
2018-12-04 12:55:00,37.09,37.17,37.08,37.13,67260.0,36.5056,36.5843,36.4957,36.545,67260.0
2018-12-04 13:00:00,37.12,37.13,37.0,37.13,71573.0,36.5351,36.545,36.417,36.545,71573.0
2018-12-04 13:05:00,37.13,37.19,37.1,37.16,161862.0,36.545,36.604,36.5154,36.5745,161862.0
2018-12-04 13:10:00,37.15,37.2,37.05,37.09,80268.0,36.5646,36.6139,36.4662,36.5056,80268.0
2018-12-04 13:15:00,37.09,37.25,37.08,37.12,92605.0,36.5056,36.6631,36.4957,36.5351,92605.0
2018-12-04 13:20:00,37.13,37.18,37.06,37.12,94035.0,36.545,36.5942,36.4761,36.5351,94035.0
2018-12-04 13:25:00,37.11,37.13,36.94,37.02,193796.0,36.5253,36.545,36.358,36.4367,193796.0
2018-12-04 13:30:00,37.01,37.09,36.94,37.02,173805.0,36.4269,36.5056,36.358,36.4367,173805.0
2018-12-04 13:35:00,37.02,37.04,36.84,36.87,128071.0,36.4367,36.4564,36.2595,36.2891,128071.0
2018-12-04 13:40:00,36.87,36.98,36.76,36.97,133522.0,36.2891,36.3973,36.1808,36.3875,133522.0
2018-12-04 13:45:00,36.98,37.14,36.94,37.1,151830.0,36.3973,36.5548,36.358,36.5154,151830.0
2018-12-04 13:50:00,37.09,37.16,36.98,37.04,96177.0,36.5056,36.5745,36.3973,36.4564,96177.0
2018-12-04 13:55:00,37.03,37.22,37.03,37.08,155506.0,36.4465,36.6335,36.4465,36.4957,155506.0
2018-12-04 14:00:00,37.08,37.09,36.91,36.95,135559.0,36.4957,36.5056,36.3284,36.3678,135559.0
2018-12-04 14:05:00,36.95,37.08,36.94,37.07,116962.0,36.3678,36.4957,36.358,36.4859,116962.0
2018-12-04 14:10:00,37.07,37.27,37.07,37.22,212811.0,36.4859,36.6828,36.4859,36.6335,212811.0
2018-12-04 14:15:00,37.22,37.25,37.15,37.16,61019.0,36.6335,36.6631,36.5646,36.5745,61019.0
2018-12-04 14:20:00,37.17,37.26,37.14,37.2,65589.0,36.5843,36.6729,36.5548,36.6139,65589.0
2018-12-04 14:25:00,37.21,37.23,37.12,37.23,94658.0,36.6237,36.6434,36.5351,36.6434,94658.0
2018-12-04 14:30:00,37.24,37.32,37.23,37.28,80916.0,36.6532,36.732,36.6434,36.6926,80916.0
2018-12-04 14:35:00,37.27,37.31,37.2,37.27,95353.0,36.6828,36.7221,36.6139,36.6828,95353.0
2018-12-04 14:40:00,37.26,37.3,37.11,37.15,107064.0,36.6729,36.7123,36.5253,36.5646,107064.0
2018-12-04 14:45:00,37.15,37.3,37.12,37.22,61255.0,36.5646,36.7123,36.5351,36.6335,61255.0
2018-12-04 14:50:00,37.22,37.22,37.12,37.13,88012.0,36.6335,36.6335,36.5351,36.545,88012.0
2018-12-04 14:55:00,37.12,37.15,37.02,37.04,105797.0,36.5351,36.5646,36.4367,36.4564,105797.0
2018-12-04 15:00:00,37.03,37.05,36.97,37.04,109260.0,36.4465,36.4662,36.3875,36.4564,109260.0
2018-12-04 15:05:00,37.03,37.04,36.95,37.0,68680.0,36.4465,36.4564,36.3678,36.417,68680.0
2018-12-04 15:10:00,37.0,37.02,36.91,37.02,122274.0,36.417,36.4367,36.3284,36.4367,122274.0
2018-12-04 15:15:00,37.02,37.1,36.92,36.95,90348.0,36.4367,36.5154,36.3383,36.3678,90348.0
2018-12-04 15:20:00,36.95,37.04,36.86,36.86,116511.0,36.3678,36.4564,36.2792,36.2792,116511.0
2018-12-04 15:25:00,36.85,36.9,36.79,36.8,131356.0,36.2694,36.3186,36.2103,36.2202,131356.0
2018-12-04 15:30:00,36.8,36.84,36.72,36.81,192199.0,36.2202,36.2595,36.1414,36.23,192199.0
2018-12-04 15:35:00,36.81,36.92,36.77,36.8,202797.0,36.23,36.3383,36.1906,36.2202,202797.0
2018-12-04 15:40:00,36.8,36.81,36.71,36.77,153900.0,36.2202,36.23,36.1316,36.1906,153900.0
2018-12-04 15:45:00,36.77,36.8,36.72,36.75,316737.0,36.1906,36.2202,36.1414,36.1709,316737.0
2018-12-04 15:50:00,36.75,36.76,36.67,36.73,278611.0,36.1709,36.1808,36.0922,36.1513,278611.0
2018-12-04 15:55:00,36.73,36.76,36.67,36.69,821505.0,36.1513,36.1808,36.0922,36.1119,821505.0
2018-12-06 09:30:00,35.99,36.51,35.79,36.47,367774.0,35.4229,35.9347,35.2261,35.8954,367774.0
2018-12-06 09:35:00,36.47,36.78,36.38,36.78,173419.0,35.8954,36.2005,35.8068,36.2005,173419.0
2018-12-06 09:40:00,36.76,36.78,36.5,36.62,181669.0,36.1808,36.2005,35.9249,36.043,181669.0
2018-12-06 09:45:00,36.61,36.78,36.53,36.64,159215.0,36.0332,36.2005,35.9544,36.0627,159215.0
2018-12-06 09:50:00,36.66,36.67,36.39,36.42,132322.0,36.0824,36.0922,35.8166,35.8461,132322.0
2018-12-06 09:55:00,36.43,36.54,36.26,36.27,104972.0,35.856,35.9643,35.6887,35.6985,104972.0
2018-12-06 10:00:00,36.27,36.41,36.19,36.27,233534.0,35.6985,35.8363,35.6198,35.6985,233534.0
2018-12-06 10:05:00,36.27,36.48,36.16,36.41,119049.0,35.6985,35.9052,35.5902,35.8363,119049.0
2018-12-06 10:10:00,36.41,36.44,36.19,36.26,194606.0,35.8363,35.8658,35.6198,35.6887,194606.0
2018-12-06 10:15:00,36.27,36.36,36.17,36.17,183280.0,35.6985,35.7871,35.6001,35.6001,183280.0
2018-12-06 10:20:00,36.18,36.23,36.01,36.03,138604.0,35.6099,35.6591,35.4426,35.4623,138604.0
2018-12-06 10:25:00,36.04,36.38,36.0,36.35,152871.0,35.4721,35.8068,35.4328,35.7772,152871.0
2018-12-06 10:30:00,36.35,36.55,36.33,36.4,207170.0,35.7772,35.9741,35.7576,35.8265,207170.0
2018-12-06 10:35:00,36.42,36.52,36.39,36.48,38943.0,35.8461,35.9446,35.8166,35.9052,38943.0
2018-12-06 10:40:00,36.48,36.55,36.32,36.33,55810.0,35.9052,35.9741,35.7477,35.7576,55810.0
2018-12-06 10:45:00,36.34,36.35,36.13,36.2,68675.0,35.7674,35.7772,35.5607,35.6296,68675.0
2018-12-06 10:50:00,36.21,36.39,36.19,36.35,95096.0,35.6395,35.8166,35.6198,35.7772,95096.0
2018-12-06 10:55:00,36.35,36.35,36.14,36.32,91300.0,35.7772,35.7772,35.5706,35.7477,91300.0
2018-12-06 11:00:00,36.31,36.34,36.15,36.31,81733.0,35.7379,35.7674,35.5804,35.7379,81733.0
2018-12-06 11:05:00,36.29,36.38,36.26,36.3,63738.0,35.7182,35.8068,35.6887,35.728,63738.0
2018-12-06 11:10:00,36.31,36.33,36.22,36.22,104666.0,35.7379,35.7576,35.6493,35.6493,104666.0
2018-12-06 11:15:00,36.22,36.38,36.2,36.37,87586.0,35.6493,35.8068,35.6296,35.7969,87586.0
2018-12-06 11:20:00,36.37,36.37,36.07,36.09,93227.0,35.7969,35.7969,35.5017,35.5213,93227.0
2018-12-06 11:25:00,36.06,36.09,35.87,35.91,144515.0,35.4918,35.5213,35.3048,35.3442,144515.0
2018-12-06 11:30:00,35.92,36.02,35.85,35.92,147010.0,35.354,35.4524,35.2851,35.354,147010.0
2018-12-06 11:35:00,35.92,36.06,35.9,36.04,89418.0,35.354,35.4918,35.3343,35.4721,89418.0
2018-12-06 11:40:00,36.04,36.17,36.04,36.16,51100.0,35.4721,35.6001,35.4721,35.5902,51100.0
2018-12-06 11:45:00,36.17,36.37,36.14,36.33,76123.0,35.6001,35.7969,35.5706,35.7576,76123.0
2018-12-06 11:50:00,36.33,36.42,36.3,36.31,72928.0,35.7576,35.8461,35.728,35.7379,72928.0
2018-12-06 11:55:00,36.31,36.44,36.3,36.44,67508.0,35.7379,35.8658,35.728,35.8658,67508.0
2018-12-06 12:00:00,36.43,36.46,36.31,36.43,49830.0,35.856,35.8855,35.7379,35.856,49830.0
2018-12-06 12:05:00,36.43,36.54,36.42,36.5,55131.0,35.856,35.9643,35.8461,35.9249,55131.0
2018-12-06 12:10:00,36.5,36.55,36.46,36.53,35041.0,35.9249,35.9741,35.8855,35.9544,35041.0
2018-12-06 12:15:00,36.53,36.73,36.53,36.68,106769.0,35.9544,36.1513,35.9544,36.1021,106769.0
2018-12-06 12:20:00,36.68,36.89,36.65,36.86,66190.0,36.1021,36.3087,36.0725,36.2792,66190.0
2018-12-06 12:25:00,36.87,36.95,36.82,36.93,65445.0,36.2891,36.3678,36.2398,36.3481,65445.0
2018-12-06 12:30:00,36.95,37.06,36.93,37.06,95752.0,36.3678,36.4761,36.3481,36.4761,95752.0
2018-12-06 12:35:00,37.06,37.1,36.73,36.75,156804.0,36.4761,36.5154,36.1513,36.1709,156804.0
2018-12-06 12:40:00,36.76,36.97,36.72,36.92,72965.0,36.1808,36.3875,36.1414,36.3383,72965.0
2018-12-06 12:45:00,36.93,36.93,36.84,36.88,85294.0,36.3481,36.3481,36.2595,36.2989,85294.0
2018-12-06 12:50:00,36.87,37.0,36.81,36.98,55252.0,36.2891,36.417,36.23,36.3973,55252.0
2018-12-06 12:55:00,36.98,37.01,36.88,36.88,42948.0,36.3973,36.4269,36.2989,36.2989,42948.0
2018-12-06 13:00:00,36.88,36.91,36.72,36.74,50773.0,36.2989,36.3284,36.1414,36.1611,50773.0
2018-12-06 13:05:00,36.74,36.77,36.65,36.68,56378.0,36.1611,36.1906,36.0725,36.1021,56378.0
2018-12-06 13:10:00,36.68,36.78,36.67,36.77,27280.0,36.1021,36.2005,36.0922,36.1906,27280.0
2018-12-06 13:15:00,36.77,36.79,36.64,36.65,42415.0,36.1906,36.2103,36.0627,36.0725,42415.0
2018-12-06 13:20:00,36.66,36.77,36.6,36.75,44871.0,36.0824,36.1906,36.0233,36.1709,44871.0
2018-12-06 13:25:00,36.75,36.8,36.72,36.78,34251.0,36.1709,36.2202,36.1414,36.2005,34251.0
2018-12-06 13:30:00,36.78,36.78,36.63,36.68,47077.0,36.2005,36.2005,36.0528,36.1021,47077.0
2018-12-06 13:35:00,36.68,36.75,36.62,36.72,44850.0,36.1021,36.1709,36.043,36.1414,44850.0
2018-12-06 13:40:00,36.73,36.83,36.7,36.7,44817.0,36.1513,36.2497,36.1217,36.1217,44817.0
2018-12-06 13:45:00,36.71,36.75,36.67,36.74,70579.0,36.1316,36.1709,36.0922,36.1611,70579.0
2018-12-06 13:50:00,36.75,36.78,36.71,36.75,59311.0,36.1709,36.2005,36.1316,36.1709,59311.0
2018-12-06 13:55:00,36.75,36.82,36.73,36.82,104934.0,36.1709,36.2398,36.1513,36.2398,104934.0
2018-12-06 14:00:00,36.82,36.88,36.7,36.74,111487.0,36.2398,36.2989,36.1217,36.1611,111487.0
2018-12-06 14:05:00,36.73,36.74,36.59,36.62,36643.0,36.1513,36.1611,36.0135,36.043,36643.0
2018-12-06 14:10:00,36.62,36.64,36.51,36.63,46010.0,36.043,36.0627,35.9347,36.0528,46010.0
2018-12-06 14:15:00,36.62,36.68,36.44,36.44,61600.0,36.043,36.1021,35.8658,35.8658,61600.0
2018-12-06 14:20:00,36.45,36.5,36.39,36.41,53426.0,35.8757,35.9249,35.8166,35.8363,53426.0
2018-12-06 14:25:00,36.41,36.56,36.41,36.56,54749.0,35.8363,35.9839,35.8363,35.9839,54749.0
2018-12-06 14:30:00,36.55,36.59,36.47,36.54,66790.0,35.9741,36.0135,35.8954,35.9643,66790.0
2018-12-06 14:35:00,36.54,36.61,36.52,36.59,77403.0,35.9643,36.0332,35.9446,36.0135,77403.0
2018-12-06 14:40:00,36.58,36.66,36.53,36.54,49846.0,36.0036,36.0824,35.9544,35.9643,49846.0
2018-12-06 14:45:00,36.54,36.56,36.35,36.45,62431.0,35.9643,35.9839,35.7772,35.8757,62431.0
2018-12-06 14:50:00,36.45,36.69,36.44,36.65,58048.0,35.8757,36.1119,35.8658,36.0725,58048.0
2018-12-06 14:55:00,36.65,36.71,36.61,36.67,52559.0,36.0725,36.1316,36.0332,36.0922,52559.0
2018-12-06 15:00:00,36.66,36.79,36.65,36.66,61887.0,36.0824,36.2103,36.0725,36.0824,61887.0
2018-12-06 15:05:00,36.65,36.66,36.6,36.65,43721.0,36.0725,36.0824,36.0233,36.0725,43721.0
2018-12-06 15:10:00,36.65,36.7,36.57,36.6,60501.0,36.0725,36.1217,35.9938,36.0233,60501.0
2018-12-06 15:15:00,36.59,36.68,36.57,36.66,68648.0,36.0135,36.1021,35.9938,36.0824,68648.0
2018-12-06 15:20:00,36.65,36.68,36.59,36.65,64846.0,36.0725,36.1021,36.0135,36.0725,64846.0
2018-12-06 15:25:00,36.64,36.74,36.62,36.68,99119.0,36.0627,36.1611,36.043,36.1021,99119.0
2018-12-06 15:30:00,36.68,36.85,36.66,36.8,134753.0,36.1021,36.2694,36.0824,36.2202,134753.0
2018-12-06 15:35:00,36.8,36.84,36.76,36.82,98024.0,36.2202,36.2595,36.1808,36.2398,98024.0
2018-12-06 15:40:00,36.81,36.86,36.69,36.84,141574.0,36.23,36.2792,36.1119,36.2595,141574.0
2018-12-06 15:45:00,36.85,36.94,36.84,36.93,161805.0,36.2694,36.358,36.2595,36.3481,161805.0
2018-12-06 15:50:00,36.93,36.99,36.9,36.95,215574.0,36.3481,36.4072,36.3186,36.3678,215574.0
2018-12-06 15:55:00,36.95,36.99,36.89,36.94,416116.0,36.3678,36.4072,36.3087,36.358,416116.0
2018-12-07 09:30:00,36.64,36.64,36.24,36.44,372158.0,36.0627,36.0627,35.669,35.8658,372158.0
2018-12-07 09:35:00,36.45,36.51,36.22,36.28,240476.0,35.8757,35.9347,35.6493,35.7084,240476.0
2018-12-07 09:40:00,36.27,36.41,36.19,36.26,223806.0,35.6985,35.8363,35.6198,35.6887,223806.0
2018-12-07 09:45:00,36.27,36.29,35.8,35.83,333682.0,35.6985,35.7182,35.2359,35.2654,333682.0
2018-12-07 09:50:00,35.82,35.83,35.57,35.66,226974.0,35.2556,35.2654,35.0095,35.0981,226974.0
2018-12-07 09:55:00,35.65,35.77,35.58,35.72,134117.0,35.0883,35.2064,35.0194,35.1572,134117.0
2018-12-07 10:00:00,35.75,35.76,35.47,35.53,215584.0,35.1867,35.1965,34.9111,34.9702,215584.0
2018-12-07 10:05:00,35.53,35.53,35.21,35.23,263272.0,34.9702,34.9702,34.6552,34.6749,263272.0
2018-12-07 10:10:00,35.24,35.42,35.22,35.34,238573.0,34.6847,34.8619,34.6651,34.7832,238573.0
2018-12-07 10:15:00,35.33,35.36,35.2,35.23,187934.0,34.7733,34.8028,34.6454,34.6749,187934.0
2018-12-07 10:20:00,35.23,35.39,35.17,35.22,95595.0,34.6749,34.8324,34.6158,34.6651,95595.0
2018-12-07 10:25:00,35.22,35.25,35.12,35.18,90292.0,34.6651,34.6946,34.5666,34.6257,90292.0
2018-12-07 10:30:00,35.19,35.2,35.04,35.04,104478.0,34.6355,34.6454,34.4879,34.4879,104478.0
2018-12-07 10:35:00,35.03,35.14,34.97,35.09,268414.0,34.478,34.5863,34.419,34.5371,268414.0
2018-12-07 10:40:00,35.09,35.18,35.05,35.15,104797.0,34.5371,34.6257,34.4977,34.5962,104797.0
2018-12-07 10:45:00,35.14,35.24,35.11,35.17,173940.0,34.5863,34.6847,34.5568,34.6158,173940.0
2018-12-07 10:50:00,35.17,35.17,35.03,35.08,63226.0,34.6158,34.6158,34.478,34.5273,63226.0
2018-12-07 10:55:00,35.08,35.15,35.0,35.13,88500.0,34.5273,34.5962,34.4485,34.5765,88500.0
2018-12-07 11:00:00,35.13,35.18,34.93,34.94,96124.0,34.5765,34.6257,34.3796,34.3895,96124.0
2018-12-07 11:05:00,34.94,34.95,34.81,34.82,123182.0,34.3895,34.3993,34.2615,34.2714,123182.0
2018-12-07 11:10:00,34.83,34.87,34.55,34.55,258809.0,34.2812,34.3206,34.0056,34.0056,258809.0
2018-12-07 11:15:00,34.55,34.6,34.43,34.44,153235.0,34.0056,34.0548,33.8875,33.8973,153235.0
2018-12-07 11:20:00,34.45,34.47,34.3,34.33,194903.0,33.9072,33.9269,33.7596,33.7891,194903.0
2018-12-07 11:25:00,34.33,34.45,34.24,34.42,136032.0,33.7891,33.9072,33.7005,33.8777,136032.0
2018-12-07 11:30:00,34.41,34.48,34.36,34.37,94428.0,33.8678,33.9367,33.8186,33.8284,94428.0
2018-12-07 11:35:00,34.39,34.43,34.31,34.33,92020.0,33.8481,33.8875,33.7694,33.7891,92020.0
2018-12-07 11:40:00,34.34,34.43,34.27,34.4,65225.0,33.7989,33.8875,33.73,33.858,65225.0
2018-12-07 11:45:00,34.4,34.5,34.37,34.4,73786.0,33.858,33.9564,33.8284,33.858,73786.0
2018-12-07 11:50:00,34.4,34.42,34.28,34.34,108335.0,33.858,33.8777,33.7399,33.7989,108335.0
2018-12-07 11:55:00,34.33,34.39,34.23,34.24,226869.0,33.7891,33.8481,33.6907,33.7005,226869.0
2018-12-07 12:00:00,34.23,34.27,34.21,34.22,102612.0,33.6907,33.73,33.671,33.6808,102612.0
2018-12-07 12:05:00,34.22,34.24,34.12,34.14,146335.0,33.6808,33.7005,33.5824,33.6021,146335.0
2018-12-07 12:10:00,34.14,34.27,34.12,34.2,113151.0,33.6021,33.73,33.5824,33.6611,113151.0
2018-12-07 12:15:00,34.2,34.2,33.99,34.03,159126.0,33.6611,33.6611,33.4544,33.4938,159126.0
2018-12-07 12:20:00,34.02,34.06,33.96,33.98,80317.0,33.484,33.5233,33.4249,33.4446,80317.0
2018-12-07 12:25:00,33.98,33.99,33.87,33.9,99178.0,33.4446,33.4544,33.3363,33.3659,99178.0
2018-12-07 12:30:00,33.88,33.89,33.8,33.83,118734.0,33.3462,33.356,33.2674,33.297,118734.0
2018-12-07 12:35:00,33.82,33.82,33.73,33.78,139416.0,33.2871,33.2871,33.1985,33.2477,139416.0
2018-12-07 12:40:00,33.77,33.78,33.66,33.77,113340.0,33.2379,33.2477,33.1296,33.2379,113340.0
2018-12-07 12:45:00,33.76,33.91,33.74,33.8,167983.0,33.2281,33.3757,33.2084,33.2674,167983.0
2018-12-07 12:50:00,33.8,34.07,33.78,34.06,182938.0,33.2674,33.5332,33.2477,33.5233,182938.0
2018-12-07 12:55:00,34.06,34.18,34.03,34.16,168116.0,33.5233,33.6414,33.4938,33.6218,168116.0
2018-12-07 13:00:00,34.16,34.25,34.03,34.19,150337.0,33.6218,33.7103,33.4938,33.6513,150337.0
2018-12-07 13:05:00,34.19,34.19,33.92,33.93,135431.0,33.6513,33.6513,33.3855,33.3954,135431.0
2018-12-07 13:10:00,33.93,34.04,33.92,33.94,76049.0,33.3954,33.5036,33.3855,33.4052,76049.0
2018-12-07 13:15:00,33.94,33.94,33.78,33.79,86388.0,33.4052,33.4052,33.2477,33.2576,86388.0
2018-12-07 13:20:00,33.79,33.93,33.78,33.92,90634.0,33.2576,33.3954,33.2477,33.3855,90634.0
2018-12-07 13:25:00,33.91,33.96,33.84,33.92,75961.0,33.3757,33.4249,33.3068,33.3855,75961.0
2018-12-07 13:30:00,33.92,33.93,33.8,33.82,94211.0,33.3855,33.3954,33.2674,33.2871,94211.0
2018-12-07 13:35:00,33.82,33.89,33.78,33.83,85495.0,33.2871,33.356,33.2477,33.297,85495.0
2018-12-07 13:40:00,33.83,33.85,33.76,33.8,82140.0,33.297,33.3166,33.2281,33.2674,82140.0
2018-12-07 13:45:00,33.8,33.88,33.77,33.77,83444.0,33.2674,33.3462,33.2379,33.2379,83444.0
2018-12-07 13:50:00,33.77,33.8,33.69,33.8,91623.0,33.2379,33.2674,33.1592,33.2674,91623.0
2018-12-07 13:55:00,33.8,33.89,33.76,33.86,93955.0,33.2674,33.356,33.2281,33.3265,93955.0
2018-12-07 14:00:00,33.85,33.86,33.68,33.68,86957.0,33.3166,33.3265,33.1493,33.1493,86957.0
2018-12-07 14:05:00,33.68,33.69,33.61,33.61,96646.0,33.1493,33.1592,33.0804,33.0804,96646.0
2018-12-07 14:10:00,33.61,33.61,33.5,33.57,93589.0,33.0804,33.0804,32.9722,33.0411,93589.0
2018-12-07 14:15:00,33.58,33.82,33.57,33.8,110584.0,33.0509,33.2871,33.0411,33.2674,110584.0
2018-12-07 14:20:00,33.8,33.94,33.78,33.82,88492.0,33.2674,33.4052,33.2477,33.2871,88492.0
2018-12-07 14:25:00,33.83,33.83,33.65,33.74,101995.0,33.297,33.297,33.1198,33.2084,101995.0
2018-12-07 14:30:00,33.75,33.8,33.63,33.75,114863.0,33.2182,33.2674,33.1001,33.2182,114863.0
2018-12-07 14:35:00,33.74,33.76,33.68,33.69,92398.0,33.2084,33.2281,33.1493,33.1592,92398.0
2018-12-07 14:40:00,33.69,33.71,33.62,33.63,118716.0,33.1592,33.1788,33.0903,33.1001,118716.0
2018-12-07 14:45:00,33.62,33.7,33.55,33.65,102824.0,33.0903,33.169,33.0214,33.1198,102824.0
2018-12-07 14:50:00,33.65,33.71,33.51,33.51,102700.0,33.1198,33.1788,32.982,32.982,102700.0
2018-12-07 14:55:00,33.52,33.59,33.47,33.53,145694.0,32.9918,33.0607,32.9426,33.0017,145694.0
2018-12-07 15:00:00,33.53,33.54,33.39,33.39,115869.0,33.0017,33.0115,32.8639,32.8639,115869.0
2018-12-07 15:05:00,33.39,33.56,33.39,33.54,145035.0,32.8639,33.0312,32.8639,33.0115,145035.0
2018-12-07 15:10:00,33.54,33.65,33.5,33.5,121134.0,33.0115,33.1198,32.9722,32.9722,121134.0
2018-12-07 15:15:00,33.5,33.53,33.4,33.44,126229.0,32.9722,33.0017,32.8737,32.9131,126229.0
2018-12-07 15:20:00,33.46,33.49,33.4,33.42,113972.0,32.9328,32.9623,32.8737,32.8934,113972.0
2018-12-07 15:25:00,33.42,33.67,33.38,33.64,166788.0,32.8934,33.1395,32.854,33.11,166788.0
2018-12-07 15:30:00,33.63,33.73,33.55,33.69,172645.0,33.1001,33.1985,33.0214,33.1592,172645.0
2018-12-07 15:35:00,33.69,33.77,33.53,33.54,176636.0,33.1592,33.2379,33.0017,33.0115,176636.0
2018-12-07 15:40:00,33.53,33.61,33.48,33.59,180254.0,33.0017,33.0804,32.9525,33.0607,180254.0
2018-12-07 15:45:00,33.59,33.62,33.5,33.53,332917.0,33.0607,33.0903,32.9722,33.0017,332917.0
2018-12-07 15:50:00,33.53,33.59,33.49,33.49,306783.0,33.0017,33.0607,32.9623,32.9623,306783.0
2018-12-07 15:55:00,33.5,33.66,33.49,33.56,1172139.0,32.9722,33.1296,32.9623,33.0312,1172139.0
2018-12-10 09:30:00,33.67,34.17,33.65,34.15,248488.0,33.1395,33.6316,33.1198,33.6119,248488.0
2018-12-10 09:35:00,34.13,34.17,33.89,34.01,119192.0,33.5922,33.6316,33.356,33.4741,119192.0
2018-12-10 09:40:00,34.04,34.07,33.73,33.75,104030.0,33.5036,33.5332,33.1985,33.2182,104030.0
2018-12-10 09:45:00,33.76,33.78,33.42,33.46,148022.0,33.2281,33.2477,32.8934,32.9328,148022.0
2018-12-10 09:50:00,33.46,33.5,33.01,33.14,264501.0,32.9328,32.9722,32.4899,32.6178,264501.0
2018-12-10 09:55:00,33.16,33.44,33.11,33.34,183914.0,32.6375,32.9131,32.5883,32.8147,183914.0
2018-12-10 10:00:00,33.34,33.41,33.1,33.17,142342.0,32.8147,32.8836,32.5785,32.6474,142342.0
2018-12-10 10:05:00,33.18,33.45,33.18,33.22,129532.0,32.6572,32.9229,32.6572,32.6966,129532.0
2018-12-10 10:10:00,33.22,33.64,33.14,33.63,123856.0,32.6966,33.11,32.6178,33.1001,123856.0
2018-12-10 10:15:00,33.6,33.77,33.46,33.75,88997.0,33.0706,33.2379,32.9328,33.2182,88997.0
2018-12-10 10:20:00,33.73,33.82,33.56,33.57,77307.0,33.1985,33.2871,33.0312,33.0411,77307.0
2018-12-10 10:25:00,33.56,33.58,33.3,33.36,71816.0,33.0312,33.0509,32.7753,32.8344,71816.0
2018-12-10 10:30:00,33.33,33.41,33.12,33.15,99044.0,32.8048,32.8836,32.5981,32.6277,99044.0
2018-12-10 10:35:00,33.16,33.25,32.96,32.99,122809.0,32.6375,32.7261,32.4407,32.4702,122809.0
2018-12-10 10:40:00,32.99,33.07,32.93,32.93,122733.0,32.4702,32.5489,32.4111,32.4111,122733.0
2018-12-10 10:45:00,32.93,33.15,32.91,33.06,141771.0,32.4111,32.6277,32.3915,32.5391,141771.0
2018-12-10 10:50:00,33.07,33.14,32.95,32.97,197373.0,32.5489,32.6178,32.4308,32.4505,197373.0
2018-12-10 10:55:00,32.97,33.05,32.85,32.92,122710.0,32.4505,32.5292,32.3324,32.4013,122710.0
2018-12-10 11:00:00,32.92,32.93,32.68,32.87,282067.0,32.4013,32.4111,32.1651,32.3521,282067.0
2018-12-10 11:05:00,32.88,33.04,32.74,32.74,159814.0,32.3619,32.5194,32.2241,32.2241,159814.0
2018-12-10 11:10:00,32.74,32.86,32.69,32.83,81078.0,32.2241,32.3422,32.1749,32.3127,81078.0
2018-12-10 11:15:00,32.82,32.84,32.61,32.78,78611.0,32.3029,32.3226,32.0962,32.2635,78611.0
2018-12-10 11:20:00,32.77,32.9,32.71,32.83,61146.0,32.2537,32.3816,32.1946,32.3127,61146.0
2018-12-10 11:25:00,32.83,33.03,32.83,33.0,90588.0,32.3127,32.5096,32.3127,32.48,90588.0
2018-12-10 11:30:00,33.01,33.14,33.0,33.02,73218.0,32.4899,32.6178,32.48,32.4997,73218.0
2018-12-10 11:35:00,33.03,33.36,33.02,33.3,80240.0,32.5096,32.8344,32.4997,32.7753,80240.0
2018-12-10 11:40:00,33.3,33.3,33.18,33.25,47220.0,32.7753,32.7753,32.6572,32.7261,47220.0
2018-12-10 11:45:00,33.25,33.39,33.16,33.23,94467.0,32.7261,32.8639,32.6375,32.7064,94467.0
2018-12-10 11:50:00,33.25,33.27,33.12,33.14,41338.0,32.7261,32.7458,32.5981,32.6178,41338.0
2018-12-10 11:55:00,33.16,33.2,33.03,33.12,81287.0,32.6375,32.6769,32.5096,32.5981,81287.0
2018-12-10 12:00:00,33.12,33.2,33.1,33.15,62682.0,32.5981,32.6769,32.5785,32.6277,62682.0
2018-12-10 12:05:00,33.16,33.26,33.09,33.18,41406.0,32.6375,32.7359,32.5686,32.6572,41406.0
2018-12-10 12:10:00,33.16,33.28,33.11,33.22,28157.0,32.6375,32.7556,32.5883,32.6966,28157.0
2018-12-10 12:15:00,33.23,33.27,33.14,33.15,61570.0,32.7064,32.7458,32.6178,32.6277,61570.0
2018-12-10 12:20:00,33.15,33.23,33.08,33.16,48594.0,32.6277,32.7064,32.5588,32.6375,48594.0
2018-12-10 12:25:00,33.16,33.23,33.14,33.15,27942.0,32.6375,32.7064,32.6178,32.6277,27942.0
2018-12-10 12:30:00,33.17,33.3,33.17,33.27,53631.0,32.6474,32.7753,32.6474,32.7458,53631.0
2018-12-10 12:35:00,33.28,33.53,33.26,33.46,82736.0,32.7556,33.0017,32.7359,32.9328,82736.0
2018-12-10 12:40:00,33.47,33.69,33.45,33.62,124567.0,32.9426,33.1592,32.9229,33.0903,124567.0
2018-12-10 12:45:00,33.61,33.79,33.58,33.76,104759.0,33.0804,33.2576,33.0509,33.2281,104759.0
2018-12-10 12:50:00,33.76,33.82,33.73,33.74,97187.0,33.2281,33.2871,33.1985,33.2084,97187.0
2018-12-10 12:55:00,33.74,33.88,33.7,33.83,101364.0,33.2084,33.3462,33.169,33.297,101364.0
2018-12-10 13:00:00,33.83,33.94,33.78,33.86,224797.0,33.297,33.4052,33.2477,33.3265,224797.0
2018-12-10 13:05:00,33.87,33.99,33.83,33.93,125090.0,33.3363,33.4544,33.297,33.3954,125090.0
2018-12-10 13:10:00,33.93,34.05,33.89,33.93,158897.0,33.3954,33.5135,33.356,33.3954,158897.0
2018-12-10 13:15:00,33.93,33.97,33.82,33.93,60877.0,33.3954,33.4348,33.2871,33.3954,60877.0
2018-12-10 13:20:00,33.93,33.95,33.77,33.78,78374.0,33.3954,33.4151,33.2379,33.2477,78374.0
2018-12-10 13:25:00,33.77,33.78,33.69,33.72,56622.0,33.2379,33.2477,33.1592,33.1887,56622.0
2018-12-10 13:30:00,33.71,34.01,33.68,33.95,100802.0,33.1788,33.4741,33.1493,33.4151,100802.0
2018-12-10 13:35:00,33.96,34.07,33.96,34.0,51360.0,33.4249,33.5332,33.4249,33.4643,51360.0
2018-12-10 13:40:00,33.99,34.04,33.9,33.92,36705.0,33.4544,33.5036,33.3659,33.3855,36705.0
2018-12-10 13:45:00,33.92,34.05,33.91,34.0,32279.0,33.3855,33.5135,33.3757,33.4643,32279.0
2018-12-10 13:50:00,34.0,34.1,33.97,34.01,69066.0,33.4643,33.5627,33.4348,33.4741,69066.0
2018-12-10 13:55:00,34.01,34.05,33.95,34.03,36569.0,33.4741,33.5135,33.4151,33.4938,36569.0
2018-12-10 14:00:00,34.03,34.06,33.92,33.96,46579.0,33.4938,33.5233,33.3855,33.4249,46579.0
2018-12-10 14:05:00,33.96,34.09,33.95,34.04,51406.0,33.4249,33.5529,33.4151,33.5036,51406.0
2018-12-10 14:10:00,34.05,34.06,33.9,33.91,32933.0,33.5135,33.5233,33.3659,33.3757,32933.0
2018-12-10 14:15:00,33.92,33.94,33.82,33.85,46549.0,33.3855,33.4052,33.2871,33.3166,46549.0
2018-12-10 14:20:00,33.85,33.95,33.81,33.88,34523.0,33.3166,33.4151,33.2773,33.3462,34523.0
2018-12-10 14:25:00,33.87,33.96,33.83,33.91,30982.0,33.3363,33.4249,33.297,33.3757,30982.0
2018-12-10 14:30:00,33.92,34.1,33.91,34.08,67427.0,33.3855,33.5627,33.3757,33.543,67427.0
2018-12-10 14:35:00,34.08,34.1,33.97,33.97,86019.0,33.543,33.5627,33.4348,33.4348,86019.0
2018-12-10 14:40:00,33.97,34.05,33.95,34.04,28414.0,33.4348,33.5135,33.4151,33.5036,28414.0
2018-12-10 14:45:00,34.04,34.09,33.99,34.02,54743.0,33.5036,33.5529,33.4544,33.484,54743.0
2018-12-10 14:50:00,34.02,34.05,33.96,33.96,40555.0,33.484,33.5135,33.4249,33.4249,40555.0
2018-12-10 14:55:00,33.96,34.01,33.77,33.81,58892.0,33.4249,33.4741,33.2379,33.2773,58892.0
2018-12-10 15:00:00,33.8,33.81,33.72,33.74,44762.0,33.2674,33.2773,33.1887,33.2084,44762.0
2018-12-10 15:05:00,33.74,33.86,33.73,33.83,51366.0,33.2084,33.3265,33.1985,33.297,51366.0
2018-12-10 15:10:00,33.83,33.86,33.8,33.82,38872.0,33.297,33.3265,33.2674,33.2871,38872.0
2018-12-10 15:15:00,33.81,33.81,33.64,33.66,86763.0,33.2773,33.2773,33.11,33.1296,86763.0
2018-12-10 15:20:00,33.66,33.72,33.66,33.72,55589.0,33.1296,33.1887,33.1296,33.1887,55589.0
2018-12-10 15:25:00,33.71,33.85,33.7,33.83,35900.0,33.1788,33.3166,33.169,33.297,35900.0
2018-12-10 15:30:00,33.84,34.01,33.84,33.98,103925.0,33.3068,33.4741,33.3068,33.4446,103925.0
2018-12-10 15:35:00,33.97,34.04,33.91,33.94,157393.0,33.4348,33.5036,33.3757,33.4052,157393.0
2018-12-10 15:40:00,33.93,33.95,33.82,33.84,119003.0,33.3954,33.4151,33.2871,33.3068,119003.0
2018-12-10 15:45:00,33.84,33.87,33.76,33.76,149869.0,33.3068,33.3363,33.2281,33.2281,149869.0
2018-12-10 15:50:00,33.77,33.85,33.76,33.83,122974.0,33.2379,33.3166,33.2281,33.297,122974.0
2018-12-10 15:55:00,33.83,33.9,33.81,33.84,393915.0,33.297,33.3659,33.2773,33.3068,393915.0
2018-12-11 09:30:00,34.36,34.71,34.34,34.55,378489.0,33.8186,34.1631,33.7989,34.0056,378489.0
2018-12-11 09:35:00,34.55,34.65,34.34,34.43,131952.0,34.0056,34.104,33.7989,33.8875,131952.0
2018-12-11 09:40:00,34.42,34.68,34.41,34.64,304959.0,33.8777,34.1336,33.8678,34.0942,304959.0
2018-12-11 09:45:00,34.65,34.74,34.54,34.54,119009.0,34.104,34.1926,33.9958,33.9958,119009.0
2018-12-11 09:50:00,34.55,34.62,34.44,34.56,123045.0,34.0056,34.0745,33.8973,34.0155,123045.0
2018-12-11 09:55:00,34.56,34.64,34.49,34.59,59324.0,34.0155,34.0942,33.9466,34.045,59324.0
2018-12-11 10:00:00,34.59,34.78,34.57,34.77,172150.0,34.045,34.232,34.0253,34.2221,172150.0
2018-12-11 10:05:00,34.77,34.79,34.68,34.7,114714.0,34.2221,34.2418,34.1336,34.1532,114714.0
2018-12-11 10:10:00,34.71,34.72,34.59,34.67,143050.0,34.1631,34.1729,34.045,34.1237,143050.0
2018-12-11 10:15:00,34.66,34.66,34.57,34.59,91411.0,34.1139,34.1139,34.0253,34.045,91411.0
2018-12-11 10:20:00,34.59,34.78,34.59,34.72,62948.0,34.045,34.232,34.045,34.1729,62948.0
2018-12-11 10:25:00,34.71,34.78,34.67,34.77,67822.0,34.1631,34.232,34.1237,34.2221,67822.0
2018-12-11 10:30:00,34.77,34.8,34.72,34.77,84807.0,34.2221,34.2517,34.1729,34.2221,84807.0
2018-12-11 10:35:00,34.77,34.8,34.71,34.79,155941.0,34.2221,34.2517,34.1631,34.2418,155941.0
2018-12-11 10:40:00,34.79,34.81,34.66,34.71,86139.0,34.2418,34.2615,34.1139,34.1631,86139.0
2018-12-11 10:45:00,34.72,34.74,34.53,34.55,122122.0,34.1729,34.1926,33.9859,34.0056,122122.0
2018-12-11 10:50:00,34.54,34.56,34.44,34.45,47258.0,33.9958,34.0155,33.8973,33.9072,47258.0
2018-12-11 10:55:00,34.44,34.46,34.35,34.37,65849.0,33.8973,33.917,33.8088,33.8284,65849.0
2018-12-11 11:00:00,34.37,34.4,34.27,34.4,145961.0,33.8284,33.858,33.73,33.858,145961.0
2018-12-11 11:05:00,34.4,34.47,34.39,34.45,73804.0,33.858,33.9269,33.8481,33.9072,73804.0
2018-12-11 11:10:00,34.45,34.48,34.39,34.41,94112.0,33.9072,33.9367,33.8481,33.8678,94112.0
2018-12-11 11:15:00,34.41,34.42,34.22,34.27,88307.0,33.8678,33.8777,33.6808,33.73,88307.0
2018-12-11 11:20:00,34.28,34.3,34.14,34.28,63633.0,33.7399,33.7596,33.6021,33.7399,63633.0
2018-12-11 11:25:00,34.29,34.3,34.22,34.26,77979.0,33.7497,33.7596,33.6808,33.7202,77979.0
2018-12-11 11:30:00,34.25,34.27,34.09,34.14,103520.0,33.7103,33.73,33.5529,33.6021,103520.0
2018-12-11 11:35:00,34.13,34.16,34.05,34.12,80624.0,33.5922,33.6218,33.5135,33.5824,80624.0
2018-12-11 11:40:00,34.11,34.11,34.01,34.02,105265.0,33.5725,33.5725,33.4741,33.484,105265.0
2018-12-11 11:45:00,34.02,34.07,33.96,34.07,79425.0,33.484,33.5332,33.4249,33.5332,79425.0
2018-12-11 11:50:00,34.08,34.13,34.03,34.07,47039.0,33.543,33.5922,33.4938,33.5332,47039.0
2018-12-11 11:55:00,34.08,34.15,34.07,34.11,56916.0,33.543,33.6119,33.5332,33.5725,56916.0
2018-12-11 12:00:00,34.1,34.12,34.04,34.05,51792.0,33.5627,33.5824,33.5036,33.5135,51792.0
2018-12-11 12:05:00,34.07,34.11,33.96,34.02,66591.0,33.5332,33.5725,33.4249,33.484,66591.0
2018-12-11 12:10:00,34.03,34.03,33.92,33.98,36792.0,33.4938,33.4938,33.3855,33.4446,36792.0
2018-12-11 12:15:00,33.97,33.99,33.87,33.9,67317.0,33.4348,33.4544,33.3363,33.3659,67317.0
2018-12-11 12:20:00,33.89,34.04,33.87,34.02,29596.0,33.356,33.5036,33.3363,33.484,29596.0
2018-12-11 12:25:00,34.02,34.08,33.99,33.99,114122.0,33.484,33.543,33.4544,33.4544,114122.0
2018-12-11 12:30:00,33.98,34.03,33.97,34.03,46039.0,33.4446,33.4938,33.4348,33.4938,46039.0
2018-12-11 12:35:00,34.05,34.06,34.0,34.01,45430.0,33.5135,33.5233,33.4643,33.4741,45430.0
2018-12-11 12:40:00,34.0,34.1,34.0,34.08,18678.0,33.4643,33.5627,33.4643,33.543,18678.0
2018-12-11 12:45:00,34.09,34.15,34.08,34.11,38949.0,33.5529,33.6119,33.543,33.5725,38949.0
2018-12-11 12:50:00,34.11,34.11,34.05,34.08,24547.0,33.5725,33.5725,33.5135,33.543,24547.0
2018-12-11 12:55:00,34.09,34.12,34.05,34.07,25804.0,33.5529,33.5824,33.5135,33.5332,25804.0
2018-12-11 13:00:00,34.07,34.13,34.01,34.13,35664.0,33.5332,33.5922,33.4741,33.5922,35664.0
2018-12-11 13:05:00,34.14,34.17,34.04,34.07,46917.0,33.6021,33.6316,33.5036,33.5332,46917.0
2018-12-11 13:10:00,34.07,34.11,33.99,34.0,29376.0,33.5332,33.5725,33.4544,33.4643,29376.0
2018-12-11 13:15:00,34.0,34.12,33.99,34.08,25764.0,33.4643,33.5824,33.4544,33.543,25764.0
2018-12-11 13:20:00,34.08,34.23,34.08,34.14,138168.0,33.543,33.6907,33.543,33.6021,138168.0
2018-12-11 13:25:00,34.14,34.17,33.98,33.99,275557.0,33.6021,33.6316,33.4446,33.4544,275557.0
2018-12-11 13:30:00,33.98,33.98,33.88,33.93,156198.0,33.4446,33.4446,33.3462,33.3954,156198.0
2018-12-11 13:35:00,33.95,33.95,33.86,33.91,71418.0,33.4151,33.4151,33.3265,33.3757,71418.0
2018-12-11 13:40:00,33.91,33.91,33.73,33.75,56600.0,33.3757,33.3757,33.1985,33.2182,56600.0
2018-12-11 13:45:00,33.74,33.79,33.69,33.72,35320.0,33.2084,33.2576,33.1592,33.1887,35320.0
2018-12-11 13:50:00,33.73,33.74,33.62,33.67,59503.0,33.1985,33.2084,33.0903,33.1395,59503.0
2018-12-11 13:55:00,33.66,33.7,33.62,33.65,32919.0,33.1296,33.169,33.0903,33.1198,32919.0
2018-12-11 14:00:00,33.66,33.73,33.63,33.67,29707.0,33.1296,33.1985,33.1001,33.1395,29707.0
2018-12-11 14:05:00,33.67,33.71,33.63,33.63,19020.0,33.1395,33.1788,33.1001,33.1001,19020.0
2018-12-11 14:10:00,33.62,33.71,33.61,33.69,27315.0,33.0903,33.1788,33.0804,33.1592,27315.0
2018-12-11 14:15:00,33.69,33.86,33.64,33.83,38855.0,33.1592,33.3265,33.11,33.297,38855.0
2018-12-11 14:20:00,33.83,33.92,33.8,33.91,92071.0,33.297,33.3855,33.2674,33.3757,92071.0
2018-12-11 14:25:00,33.92,34.09,33.9,34.02,137287.0,33.3855,33.5529,33.3659,33.484,137287.0
2018-12-11 14:30:00,34.03,34.16,34.02,34.03,45673.0,33.4938,33.6218,33.484,33.4938,45673.0
2018-12-11 14:35:00,34.03,34.07,33.99,34.02,26462.0,33.4938,33.5332,33.4544,33.484,26462.0
2018-12-11 14:40:00,34.03,34.1,33.98,34.04,122817.0,33.4938,33.5627,33.4446,33.5036,122817.0
2018-12-11 14:45:00,34.02,34.14,34.02,34.03,58513.0,33.484,33.6021,33.484,33.4938,58513.0
2018-12-11 14:50:00,34.04,34.08,33.97,34.03,40598.0,33.5036,33.543,33.4348,33.4938,40598.0
2018-12-11 14:55:00,34.03,34.05,33.93,33.98,44610.0,33.4938,33.5135,33.3954,33.4446,44610.0
2018-12-11 15:00:00,33.98,34.0,33.88,33.92,36816.0,33.4446,33.4643,33.3462,33.3855,36816.0
2018-12-11 15:05:00,33.92,33.99,33.89,33.99,54163.0,33.3855,33.4544,33.356,33.4544,54163.0
2018-12-11 15:10:00,33.98,34.18,33.98,34.11,44037.0,33.4446,33.6414,33.4446,33.5725,44037.0
2018-12-11 15:15:00,34.11,34.13,34.03,34.05,85789.0,33.5725,33.5922,33.4938,33.5135,85789.0
2018-12-11 15:20:00,34.05,34.1,34.03,34.1,40135.0,33.5135,33.5627,33.4938,33.5627,40135.0
2018-12-11 15:25:00,34.1,34.13,34.07,34.09,91585.0,33.5627,33.5922,33.5332,33.5529,91585.0
2018-12-11 15:30:00,34.09,34.24,34.09,34.14,101673.0,33.5529,33.7005,33.5529,33.6021,101673.0
2018-12-11 15:35:00,34.14,34.15,34.07,34.13,86201.0,33.6021,33.6119,33.5332,33.5922,86201.0
2018-12-11 15:40:00,34.12,34.17,34.08,34.11,121629.0,33.5824,33.6316,33.543,33.5725,121629.0
2018-12-11 15:45:00,34.1,34.1,33.98,34.02,104692.0,33.5627,33.5627,33.4446,33.484,104692.0
2018-12-11 15:50:00,34.03,34.1,34.0,34.08,356546.0,33.4938,33.5627,33.4643,33.543,356546.0
2018-12-11 15:55:00,34.07,34.13,34.03,34.11,437101.0,33.5332,33.5922,33.4938,33.5725,437101.0
2018-12-12 09:30:00,34.52,34.79,34.45,34.47,145566.0,33.9761,34.2418,33.9072,33.9269,145566.0
2018-12-12 09:35:00,34.48,34.48,34.34,34.45,76468.0,33.9367,33.9367,33.7989,33.9072,76468.0
2018-12-12 09:40:00,34.45,34.46,34.23,34.29,112242.0,33.9072,33.917,33.6907,33.7497,112242.0
2018-12-12 09:45:00,34.31,34.31,34.12,34.28,94924.0,33.7694,33.7694,33.5824,33.7399,94924.0
2018-12-12 09:50:00,34.29,34.29,34.18,34.2,61303.0,33.7497,33.7497,33.6414,33.6611,61303.0
2018-12-12 09:55:00,34.2,34.25,34.15,34.2,88429.0,33.6611,33.7103,33.6119,33.6611,88429.0
2018-12-12 10:00:00,34.2,34.22,34.08,34.21,72119.0,33.6611,33.6808,33.543,33.671,72119.0
2018-12-12 10:05:00,34.22,34.25,34.15,34.22,55406.0,33.6808,33.7103,33.6119,33.6808,55406.0
2018-12-12 10:10:00,34.23,34.35,34.2,34.33,74365.0,33.6907,33.8088,33.6611,33.7891,74365.0
2018-12-12 10:15:00,34.33,34.35,34.22,34.35,89589.0,33.7891,33.8088,33.6808,33.8088,89589.0
2018-12-12 10:20:00,34.34,34.36,34.26,34.3,67793.0,33.7989,33.8186,33.7202,33.7596,67793.0
2018-12-12 10:25:00,34.31,34.33,34.2,34.29,68223.0,33.7694,33.7891,33.6611,33.7497,68223.0
2018-12-12 10:30:00,34.29,34.44,34.29,34.41,105758.0,33.7497,33.8973,33.7497,33.8678,105758.0
2018-12-12 10:35:00,34.42,34.51,34.31,34.34,63205.0,33.8777,33.9662,33.7694,33.7989,63205.0
2018-12-12 10:40:00,34.34,34.39,34.3,34.39,36942.0,33.7989,33.8481,33.7596,33.8481,36942.0
2018-12-12 10:45:00,34.39,34.4,34.3,34.36,27433.0,33.8481,33.858,33.7596,33.8186,27433.0
2018-12-12 10:50:00,34.37,34.39,34.31,34.35,33828.0,33.8284,33.8481,33.7694,33.8088,33828.0
2018-12-12 10:55:00,34.36,34.45,34.34,34.35,56260.0,33.8186,33.9072,33.7989,33.8088,56260.0
2018-12-12 11:00:00,34.35,34.38,34.33,34.35,49087.0,33.8088,33.8383,33.7891,33.8088,49087.0
2018-12-12 11:05:00,34.35,34.35,34.25,34.31,42820.0,33.8088,33.8088,33.7103,33.7694,42820.0
2018-12-12 11:10:00,34.31,34.33,34.27,34.32,34900.0,33.7694,33.7891,33.73,33.7792,34900.0
2018-12-12 11:15:00,34.32,34.38,34.3,34.36,104501.0,33.7792,33.8383,33.7596,33.8186,104501.0
2018-12-12 11:20:00,34.35,34.42,34.27,34.33,80444.0,33.8088,33.8777,33.73,33.7891,80444.0
2018-12-12 11:25:00,34.34,34.39,34.32,34.33,40022.0,33.7989,33.8481,33.7792,33.7891,40022.0
2018-12-12 11:30:00,34.33,34.36,34.27,34.31,72587.0,33.7891,33.8186,33.73,33.7694,72587.0
2018-12-12 11:35:00,34.31,34.37,34.28,34.34,46468.0,33.7694,33.8284,33.7399,33.7989,46468.0
2018-12-12 11:40:00,34.33,34.37,34.33,34.37,33446.0,33.7891,33.8284,33.7891,33.8284,33446.0
2018-12-12 11:45:00,34.38,34.45,34.37,34.44,51653.0,33.8383,33.9072,33.8284,33.8973,51653.0
2018-12-12 11:50:00,34.43,34.43,34.34,34.4,23136.0,33.8875,33.8875,33.7989,33.858,23136.0
2018-12-12 11:55:00,34.4,34.43,34.31,34.43,34394.0,33.858,33.8875,33.7694,33.8875,34394.0
2018-12-12 12:00:00,34.45,34.47,34.38,34.4,42296.0,33.9072,33.9269,33.8383,33.858,42296.0
2018-12-12 12:05:00,34.4,34.4,34.3,34.34,29316.0,33.858,33.858,33.7596,33.7989,29316.0
2018-12-12 12:10:00,34.34,34.4,34.33,34.37,38798.0,33.7989,33.858,33.7891,33.8284,38798.0
2018-12-12 12:15:00,34.36,34.46,34.35,34.46,44985.0,33.8186,33.917,33.8088,33.917,44985.0
2018-12-12 12:20:00,34.45,34.45,34.37,34.42,37562.0,33.9072,33.9072,33.8284,33.8777,37562.0
2018-12-12 12:25:00,34.43,34.46,34.41,34.45,37928.0,33.8875,33.917,33.8678,33.9072,37928.0
2018-12-12 12:30:00,34.45,34.45,34.39,34.41,46692.0,33.9072,33.9072,33.8481,33.8678,46692.0
2018-12-12 12:35:00,34.41,34.43,34.37,34.4,25599.0,33.8678,33.8875,33.8284,33.858,25599.0
2018-12-12 12:40:00,34.41,34.46,34.4,34.41,19268.0,33.8678,33.917,33.858,33.8678,19268.0
2018-12-12 12:45:00,34.41,34.51,34.4,34.5,42747.0,33.8678,33.9662,33.858,33.9564,42747.0
2018-12-12 12:50:00,34.51,34.58,34.5,34.52,30714.0,33.9662,34.0351,33.9564,33.9761,30714.0
2018-12-12 12:55:00,34.51,34.56,34.47,34.49,37788.0,33.9662,34.0155,33.9269,33.9466,37788.0
2018-12-12 13:00:00,34.5,34.63,34.5,34.62,33099.0,33.9564,34.0844,33.9564,34.0745,33099.0
2018-12-12 13:05:00,34.63,34.64,34.58,34.59,25184.0,34.0844,34.0942,34.0351,34.045,25184.0
2018-12-12 13:10:00,34.59,34.61,34.58,34.59,38630.0,34.045,34.0647,34.0351,34.045,38630.0
2018-12-12 13:15:00,34.59,34.6,34.5,34.51,28338.0,34.045,34.0548,33.9564,33.9662,28338.0
2018-12-12 13:20:00,34.51,34.55,34.49,34.52,42502.0,33.9662,34.0056,33.9466,33.9761,42502.0
2018-12-12 13:25:00,34.52,34.56,34.47,34.56,49341.0,33.9761,34.0155,33.9269,34.0155,49341.0
2018-12-12 13:30:00,34.56,34.56,34.5,34.55,49039.0,34.0155,34.0155,33.9564,34.0056,49039.0
2018-12-12 13:35:00,34.55,34.55,34.49,34.55,43050.0,34.0056,34.0056,33.9466,34.0056,43050.0
2018-12-12 13:40:00,34.55,34.55,34.44,34.48,167054.0,34.0056,34.0056,33.8973,33.9367,167054.0
2018-12-12 13:45:00,34.49,34.5,34.4,34.48,55238.0,33.9466,33.9564,33.858,33.9367,55238.0
2018-12-12 13:50:00,34.48,34.6,34.47,34.54,202687.0,33.9367,34.0548,33.9269,33.9958,202687.0
2018-12-12 13:55:00,34.53,34.55,34.46,34.47,29557.0,33.9859,34.0056,33.917,33.9269,29557.0
2018-12-12 14:00:00,34.47,34.49,34.34,34.36,30972.0,33.9269,33.9466,33.7989,33.8186,30972.0
2018-12-12 14:05:00,34.38,34.44,34.35,34.37,32133.0,33.8383,33.8973,33.8088,33.8284,32133.0
2018-12-12 14:10:00,34.38,34.38,34.32,34.36,62129.0,33.8383,33.8383,33.7792,33.8186,62129.0
2018-12-12 14:15:00,34.35,34.38,34.34,34.38,21230.0,33.8088,33.8383,33.7989,33.8383,21230.0
2018-12-12 14:20:00,34.38,34.4,34.34,34.38,37672.0,33.8383,33.858,33.7989,33.8383,37672.0
2018-12-12 14:25:00,34.38,34.39,34.31,34.34,108015.0,33.8383,33.8481,33.7694,33.7989,108015.0
2018-12-12 14:30:00,34.33,34.35,34.19,34.21,454330.0,33.7891,33.8088,33.6513,33.671,454330.0
2018-12-12 14:35:00,34.22,34.27,34.18,34.21,45884.0,33.6808,33.73,33.6414,33.671,45884.0
2018-12-12 14:40:00,34.21,34.22,34.09,34.13,71612.0,33.671,33.6808,33.5529,33.5922,71612.0
2018-12-12 14:45:00,34.14,34.17,34.08,34.16,50821.0,33.6021,33.6316,33.543,33.6218,50821.0
2018-12-12 14:50:00,34.16,34.22,34.14,34.16,73012.0,33.6218,33.6808,33.6021,33.6218,73012.0
2018-12-12 14:55:00,34.15,34.27,34.12,34.23,61734.0,33.6119,33.73,33.5824,33.6907,61734.0
2018-12-12 15:00:00,34.24,34.29,34.2,34.26,58546.0,33.7005,33.7497,33.6611,33.7202,58546.0
2018-12-12 15:05:00,34.25,34.36,34.24,34.34,71208.0,33.7103,33.8186,33.7005,33.7989,71208.0
2018-12-12 15:10:00,34.35,34.42,34.35,34.37,48919.0,33.8088,33.8777,33.8088,33.8284,48919.0
2018-12-12 15:15:00,34.37,34.38,34.25,34.33,84032.0,33.8284,33.8383,33.7103,33.7891,84032.0
2018-12-12 15:20:00,34.33,34.38,34.29,34.35,65833.0,33.7891,33.8383,33.7497,33.8088,65833.0
2018-12-12 15:25:00,34.35,34.41,34.34,34.36,94229.0,33.8088,33.8678,33.7989,33.8186,94229.0
2018-12-12 15:30:00,34.36,34.42,34.35,34.4,74279.0,33.8186,33.8777,33.8088,33.858,74279.0
2018-12-12 15:35:00,34.41,34.44,34.37,34.43,87723.0,33.8678,33.8973,33.8284,33.8875,87723.0
2018-12-12 15:40:00,34.44,34.47,34.42,34.45,246106.0,33.8973,33.9269,33.8777,33.9072,246106.0
2018-12-12 15:45:00,34.45,34.46,34.37,34.37,479916.0,33.9072,33.917,33.8284,33.8284,479916.0
2018-12-12 15:50:00,34.37,34.38,34.35,34.36,150489.0,33.8284,33.8383,33.8088,33.8186,150489.0
2018-12-12 15:55:00,34.36,34.36,34.26,34.35,537835.0,33.8186,33.8186,33.7202,33.8088,537835.0
2018-12-13 09:30:00,34.32,34.69,34.3,34.58,166529.0,33.7792,34.1434,33.7596,34.0351,166529.0
2018-12-13 09:35:00,34.6,34.65,34.48,34.56,57101.0,34.0548,34.104,33.9367,34.0155,57101.0
2018-12-13 09:40:00,34.55,34.59,34.08,34.1,146550.0,34.0056,34.045,33.543,33.5627,146550.0
2018-12-13 09:45:00,34.07,34.11,33.96,33.97,108394.0,33.5332,33.5725,33.4249,33.4348,108394.0
2018-12-13 09:50:00,33.97,33.98,33.84,33.89,87906.0,33.4348,33.4446,33.3068,33.356,87906.0
2018-12-13 09:55:00,33.88,33.97,33.78,33.9,244467.0,33.3462,33.4348,33.2477,33.3659,244467.0
2018-12-13 10:00:00,33.91,33.92,33.72,33.79,113972.0,33.3757,33.3855,33.1887,33.2576,113972.0
2018-12-13 10:05:00,33.8,33.95,33.39,33.4,278751.0,33.2674,33.4151,32.8639,32.8737,278751.0
2018-12-13 10:10:00,33.4,33.72,33.29,33.29,298867.0,32.8737,33.1887,32.7655,32.7655,298867.0
2018-12-13 10:15:00,33.31,33.33,33.07,33.19,248045.0,32.7851,32.8048,32.5489,32.667,248045.0
2018-12-13 10:20:00,33.19,33.24,33.06,33.2,129118.0,32.667,32.7163,32.5391,32.6769,129118.0
2018-12-13 10:25:00,33.19,33.38,33.13,33.16,208870.0,32.667,32.854,32.608,32.6375,208870.0
2018-12-13 10:30:00,33.16,33.27,33.07,33.19,117101.0,32.6375,32.7458,32.5489,32.667,117101.0
2018-12-13 10:35:00,33.16,33.28,33.16,33.24,146601.0,32.6375,32.7556,32.6375,32.7163,146601.0
2018-12-13 10:40:00,33.23,33.24,33.08,33.09,61798.0,32.7064,32.7163,32.5588,32.5686,61798.0
2018-12-13 10:45:00,33.11,33.17,33.0,33.08,104332.0,32.5883,32.6474,32.48,32.5588,104332.0
2018-12-13 10:50:00,33.07,33.14,32.98,33.13,158264.0,32.5489,32.6178,32.4603,32.608,158264.0
2018-12-13 10:55:00,33.12,33.13,33.01,33.07,89673.0,32.5981,32.608,32.4899,32.5489,89673.0
2018-12-13 11:00:00,33.07,33.08,32.96,32.99,71078.0,32.5489,32.5588,32.4407,32.4702,71078.0
2018-12-13 11:05:00,33.0,33.14,32.97,33.13,61691.0,32.48,32.6178,32.4505,32.608,61691.0
2018-12-13 11:10:00,33.13,33.13,33.01,33.05,35432.0,32.608,32.608,32.4899,32.5292,35432.0
2018-12-13 11:15:00,33.05,33.15,33.03,33.1,45413.0,32.5292,32.6277,32.5096,32.5785,45413.0
2018-12-13 11:20:00,33.11,33.18,33.08,33.13,75833.0,32.5883,32.6572,32.5588,32.608,75833.0
2018-12-13 11:25:00,33.13,33.32,33.13,33.26,92272.0,32.608,32.795,32.608,32.7359,92272.0
2018-12-13 11:30:00,33.25,33.32,33.24,33.25,259157.0,32.7261,32.795,32.7163,32.7261,259157.0
2018-12-13 11:35:00,33.25,33.28,33.21,33.25,56315.0,32.7261,32.7556,32.6867,32.7261,56315.0
2018-12-13 11:40:00,33.25,33.38,33.21,33.38,87433.0,32.7261,32.854,32.6867,32.854,87433.0
2018-12-13 11:45:00,33.38,33.39,33.24,33.27,115356.0,32.854,32.8639,32.7163,32.7458,115356.0
2018-12-13 11:50:00,33.27,33.29,33.23,33.27,80512.0,32.7458,32.7655,32.7064,32.7458,80512.0
2018-12-13 11:55:00,33.27,33.35,33.17,33.18,65548.0,32.7458,32.8245,32.6474,32.6572,65548.0
2018-12-13 12:00:00,33.17,33.22,33.11,33.17,74673.0,32.6474,32.6966,32.5883,32.6474,74673.0
2018-12-13 12:05:00,33.16,33.17,33.05,33.07,54955.0,32.6375,32.6474,32.5292,32.5489,54955.0
2018-12-13 12:10:00,33.07,33.11,33.0,33.02,87430.0,32.5489,32.5883,32.48,32.4997,87430.0
2018-12-13 12:15:00,33.02,33.02,32.91,32.98,124446.0,32.4997,32.4997,32.3915,32.4603,124446.0
2018-12-13 12:20:00,32.98,33.01,32.95,32.97,34621.0,32.4603,32.4899,32.4308,32.4505,34621.0
2018-12-13 12:25:00,32.98,32.98,32.9,32.92,196557.0,32.4603,32.4603,32.3816,32.4013,196557.0
2018-12-13 12:30:00,32.92,32.99,32.83,32.83,94553.0,32.4013,32.4702,32.3127,32.3127,94553.0
2018-12-13 12:35:00,32.84,32.99,32.84,32.95,73019.0,32.3226,32.4702,32.3226,32.4308,73019.0
2018-12-13 12:40:00,32.95,32.99,32.93,32.93,44613.0,32.4308,32.4702,32.4111,32.4111,44613.0
2018-12-13 12:45:00,32.92,32.94,32.81,32.82,98303.0,32.4013,32.421,32.293,32.3029,98303.0
2018-12-13 12:50:00,32.83,32.87,32.82,32.83,47474.0,32.3127,32.3521,32.3029,32.3127,47474.0
2018-12-13 12:55:00,32.83,32.84,32.72,32.73,129827.0,32.3127,32.3226,32.2044,32.2143,129827.0
2018-12-13 13:00:00,32.72,32.77,32.69,32.76,99004.0,32.2044,32.2537,32.1749,32.2438,99004.0
2018-12-13 13:05:00,32.75,32.76,32.71,32.74,175038.0,32.234,32.2438,32.1946,32.2241,175038.0
2018-12-13 13:10:00,32.75,32.84,32.74,32.82,236978.0,32.234,32.3226,32.2241,32.3029,236978.0
2018-12-13 13:15:00,32.82,32.95,32.8,32.86,108857.0,32.3029,32.4308,32.2832,32.3422,108857.0
2018-12-13 13:20:00,32.86,32.97,32.81,32.97,33429.0,32.3422,32.4505,32.293,32.4505,33429.0
2018-12-13 13:25:00,32.98,32.98,32.89,32.96,67314.0,32.4603,32.4603,32.3718,32.4407,67314.0
2018-12-13 13:30:00,32.96,33.06,32.95,32.95,43214.0,32.4407,32.5391,32.4308,32.4308,43214.0
2018-12-13 13:35:00,32.95,33.07,32.92,33.07,42851.0,32.4308,32.5489,32.4013,32.5489,42851.0
2018-12-13 13:40:00,33.08,33.09,33.01,33.07,22599.0,32.5588,32.5686,32.4899,32.5489,22599.0
2018-12-13 13:45:00,33.08,33.11,33.02,33.02,46336.0,32.5588,32.5883,32.4997,32.4997,46336.0
2018-12-13 13:50:00,33.01,33.06,32.98,33.05,28124.0,32.4899,32.5391,32.4603,32.5292,28124.0
2018-12-13 13:55:00,33.05,33.07,32.96,32.97,55121.0,32.5292,32.5489,32.4407,32.4505,55121.0
2018-12-13 14:00:00,32.97,33.0,32.96,32.98,19383.0,32.4505,32.48,32.4407,32.4603,19383.0
2018-12-13 14:05:00,32.99,33.02,32.9,32.94,33970.0,32.4702,32.4997,32.3816,32.421,33970.0
2018-12-13 14:10:00,32.93,32.95,32.9,32.91,23547.0,32.4111,32.4308,32.3816,32.3915,23547.0
2018-12-13 14:15:00,32.9,32.96,32.87,32.96,39705.0,32.3816,32.4407,32.3521,32.4407,39705.0
2018-12-13 14:20:00,32.97,32.97,32.85,32.89,40332.0,32.4505,32.4505,32.3324,32.3718,40332.0
2018-12-13 14:25:00,32.89,32.91,32.76,32.87,96901.0,32.3718,32.3915,32.2438,32.3521,96901.0
2018-12-13 14:30:00,32.86,32.86,32.76,32.77,36159.0,32.3422,32.3422,32.2438,32.2537,36159.0
2018-12-13 14:35:00,32.76,32.76,32.66,32.7,109176.0,32.2438,32.2438,32.1454,32.1848,109176.0
2018-12-13 14:40:00,32.7,32.72,32.65,32.66,65044.0,32.1848,32.2044,32.1355,32.1454,65044.0
2018-12-13 14:45:00,32.67,32.72,32.66,32.69,57258.0,32.1552,32.2044,32.1454,32.1749,57258.0
2018-12-13 14:50:00,32.69,32.71,32.64,32.71,65613.0,32.1749,32.1946,32.1257,32.1946,65613.0
2018-12-13 14:55:00,32.71,32.78,32.68,32.7,66115.0,32.1946,32.2635,32.1651,32.1848,66115.0
2018-12-13 15:00:00,32.7,32.76,32.69,32.76,98849.0,32.1848,32.2438,32.1749,32.2438,98849.0
2018-12-13 15:05:00,32.76,32.79,32.73,32.75,38317.0,32.2438,32.2733,32.2143,32.234,38317.0
2018-12-13 15:10:00,32.76,32.77,32.71,32.75,47840.0,32.2438,32.2537,32.1946,32.234,47840.0
2018-12-13 15:15:00,32.76,32.77,32.63,32.64,119899.0,32.2438,32.2537,32.1159,32.1257,119899.0
2018-12-13 15:20:00,32.65,32.72,32.62,32.68,130658.0,32.1355,32.2044,32.106,32.1651,130658.0
2018-12-13 15:25:00,32.67,32.69,32.59,32.6,82818.0,32.1552,32.1749,32.0765,32.0863,82818.0
2018-12-13 15:30:00,32.6,32.64,32.57,32.59,104993.0,32.0863,32.1257,32.0568,32.0765,104993.0
2018-12-13 15:35:00,32.59,32.6,32.49,32.6,150147.0,32.0765,32.0863,31.9781,32.0863,150147.0
2018-12-13 15:40:00,32.59,32.74,32.59,32.67,180853.0,32.0765,32.2241,32.0765,32.1552,180853.0
2018-12-13 15:45:00,32.67,32.72,32.56,32.59,176808.0,32.1552,32.2044,32.047,32.0765,176808.0
2018-12-13 15:50:00,32.59,32.59,32.51,32.54,188810.0,32.0765,32.0765,31.9978,32.0273,188810.0
2018-12-13 15:55:00,32.53,32.6,32.38,32.45,1200790.0,32.0174,32.0863,31.8698,31.9387,1200790.0
2018-12-14 09:30:00,32.27,32.37,32.08,32.26,322019.0,31.7615,31.86,31.5745,31.7517,322019.0
2018-12-14 09:35:00,32.25,32.88,32.23,32.75,463875.0,31.7419,32.3619,31.7222,32.234,463875.0
2018-12-14 09:40:00,32.75,33.0,32.68,32.94,163068.0,32.234,32.48,32.1651,32.421,163068.0
2018-12-14 09:45:00,32.96,33.03,32.87,32.93,102602.0,32.4407,32.5096,32.3521,32.4111,102602.0
2018-12-14 09:50:00,32.93,32.94,32.69,32.84,100540.0,32.4111,32.421,32.1749,32.3226,100540.0
2018-12-14 09:55:00,32.85,32.86,32.6,32.67,105060.0,32.3324,32.3422,32.0863,32.1552,105060.0
2018-12-14 10:00:00,32.67,32.75,32.64,32.68,38144.0,32.1552,32.234,32.1257,32.1651,38144.0
2018-12-14 10:05:00,32.69,32.91,32.69,32.91,103797.0,32.1749,32.3915,32.1749,32.3915,103797.0
2018-12-14 10:10:00,32.91,33.08,32.86,33.08,88017.0,32.3915,32.5588,32.3422,32.5588,88017.0
2018-12-14 10:15:00,33.08,33.2,33.05,33.19,170411.0,32.5588,32.6769,32.5292,32.667,170411.0
2018-12-14 10:20:00,33.19,33.27,33.1,33.23,116308.0,32.667,32.7458,32.5785,32.7064,116308.0
2018-12-14 10:25:00,33.23,33.28,32.92,32.93,118755.0,32.7064,32.7556,32.4013,32.4111,118755.0
2018-12-14 10:30:00,32.93,32.94,32.78,32.92,83110.0,32.4111,32.421,32.2635,32.4013,83110.0
2018-12-14 10:35:00,32.91,33.16,32.89,33.15,78317.0,32.3915,32.6375,32.3718,32.6277,78317.0
2018-12-14 10:40:00,33.16,33.2,33.12,33.17,53424.0,32.6375,32.6769,32.5981,32.6474,53424.0
2018-12-14 10:45:00,33.16,33.24,33.15,33.18,50888.0,32.6375,32.7163,32.6277,32.6572,50888.0
2018-12-14 10:50:00,33.18,33.19,33.07,33.12,38005.0,32.6572,32.667,32.5489,32.5981,38005.0
2018-12-14 10:55:00,33.11,33.11,32.95,32.98,83662.0,32.5883,32.5883,32.4308,32.4603,83662.0
2018-12-14 11:00:00,32.98,33.11,32.95,33.08,45053.0,32.4603,32.5883,32.4308,32.5588,45053.0
2018-12-14 11:05:00,33.08,33.15,33.06,33.11,29923.0,32.5588,32.6277,32.5391,32.5883,29923.0
2018-12-14 11:10:00,33.13,33.13,32.95,32.98,31995.0,32.608,32.608,32.4308,32.4603,31995.0
2018-12-14 11:15:00,32.98,33.02,32.95,32.97,22017.0,32.4603,32.4997,32.4308,32.4505,22017.0
2018-12-14 11:20:00,32.99,33.02,32.89,32.91,42275.0,32.4702,32.4997,32.3718,32.3915,42275.0
2018-12-14 11:25:00,32.91,33.07,32.9,32.97,53487.0,32.3915,32.5489,32.3816,32.4505,53487.0
2018-12-14 11:30:00,32.98,33.04,32.95,32.96,58484.0,32.4603,32.5194,32.4308,32.4407,58484.0
2018-12-14 11:35:00,32.96,32.99,32.82,32.91,65660.0,32.4407,32.4702,32.3029,32.3915,65660.0
2018-12-14 11:40:00,32.91,32.97,32.79,32.8,56850.0,32.3915,32.4505,32.2733,32.2832,56850.0
2018-12-14 11:45:00,32.8,32.82,32.73,32.76,63680.0,32.2832,32.3029,32.2143,32.2438,63680.0
2018-12-14 11:50:00,32.76,32.81,32.68,32.76,68452.0,32.2438,32.293,32.1651,32.2438,68452.0
2018-12-14 11:55:00,32.77,32.83,32.65,32.7,50054.0,32.2537,32.3127,32.1355,32.1848,50054.0
2018-12-14 12:00:00,32.71,32.75,32.56,32.57,190197.0,32.1946,32.234,32.047,32.0568,190197.0
2018-12-14 12:05:00,32.57,32.65,32.55,32.61,73392.0,32.0568,32.1355,32.0371,32.0962,73392.0
2018-12-14 12:10:00,32.61,32.69,32.59,32.63,58464.0,32.0962,32.1749,32.0765,32.1159,58464.0
2018-12-14 12:15:00,32.64,32.69,32.61,32.65,114567.0,32.1257,32.1749,32.0962,32.1355,114567.0
2018-12-14 12:20:00,32.65,32.68,32.57,32.6,34971.0,32.1355,32.1651,32.0568,32.0863,34971.0
2018-12-14 12:25:00,32.6,32.64,32.57,32.62,43716.0,32.0863,32.1257,32.0568,32.106,43716.0
2018-12-14 12:30:00,32.63,32.7,32.61,32.62,63502.0,32.1159,32.1848,32.0962,32.106,63502.0
2018-12-14 12:35:00,32.61,32.61,32.53,32.56,31201.0,32.0962,32.0962,32.0174,32.047,31201.0
2018-12-14 12:40:00,32.56,32.58,32.52,32.58,47049.0,32.047,32.0667,32.0076,32.0667,47049.0
2018-12-14 12:45:00,32.59,32.61,32.52,32.53,21790.0,32.0765,32.0962,32.0076,32.0174,21790.0
2018-12-14 12:50:00,32.52,32.56,32.46,32.53,42146.0,32.0076,32.047,31.9485,32.0174,42146.0
2018-12-14 12:55:00,32.53,32.61,32.52,32.59,36826.0,32.0174,32.0962,32.0076,32.0765,36826.0
2018-12-14 13:00:00,32.59,32.59,32.52,32.58,29618.0,32.0765,32.0765,32.0076,32.0667,29618.0
2018-12-14 13:05:00,32.58,32.67,32.56,32.64,28193.0,32.0667,32.1552,32.047,32.1257,28193.0
2018-12-14 13:10:00,32.64,32.73,32.62,32.7,53227.0,32.1257,32.2143,32.106,32.1848,53227.0
2018-12-14 13:15:00,32.7,32.72,32.66,32.68,21447.0,32.1848,32.2044,32.1454,32.1651,21447.0
2018-12-14 13:20:00,32.67,32.67,32.62,32.64,29005.0,32.1552,32.1552,32.106,32.1257,29005.0
2018-12-14 13:25:00,32.63,32.71,32.62,32.71,32568.0,32.1159,32.1946,32.106,32.1946,32568.0
2018-12-14 13:30:00,32.71,32.73,32.57,32.58,42612.0,32.1946,32.2143,32.0568,32.0667,42612.0
2018-12-14 13:35:00,32.57,32.66,32.54,32.64,41623.0,32.0568,32.1454,32.0273,32.1257,41623.0
2018-12-14 13:40:00,32.63,32.67,32.62,32.66,32130.0,32.1159,32.1552,32.106,32.1454,32130.0
2018-12-14 13:45:00,32.66,32.68,32.62,32.66,35394.0,32.1454,32.1651,32.106,32.1454,35394.0
2018-12-14 13:50:00,32.66,32.68,32.64,32.66,20818.0,32.1454,32.1651,32.1257,32.1454,20818.0
2018-12-14 13:55:00,32.66,32.68,32.62,32.62,23344.0,32.1454,32.1651,32.106,32.106,23344.0
2018-12-14 14:00:00,32.63,32.66,32.62,32.65,25479.0,32.1159,32.1454,32.106,32.1355,25479.0
2018-12-14 14:05:00,32.66,32.72,32.66,32.71,41042.0,32.1454,32.2044,32.1454,32.1946,41042.0
2018-12-14 14:10:00,32.71,32.72,32.61,32.67,39221.0,32.1946,32.2044,32.0962,32.1552,39221.0
2018-12-14 14:15:00,32.67,32.71,32.6,32.61,28461.0,32.1552,32.1946,32.0863,32.0962,28461.0
2018-12-14 14:20:00,32.61,32.67,32.58,32.66,27659.0,32.0962,32.1552,32.0667,32.1454,27659.0
2018-12-14 14:25:00,32.67,32.68,32.62,32.66,34388.0,32.1552,32.1651,32.106,32.1454,34388.0
2018-12-14 14:30:00,32.66,32.66,32.59,32.6,42003.0,32.1454,32.1454,32.0765,32.0863,42003.0
2018-12-14 14:35:00,32.59,32.6,32.44,32.45,108064.0,32.0765,32.0863,31.9289,31.9387,108064.0
2018-12-14 14:40:00,32.45,32.53,32.4,32.43,75822.0,31.9387,32.0174,31.8895,31.919,75822.0
2018-12-14 14:45:00,32.42,32.47,32.37,32.37,44569.0,31.9092,31.9584,31.86,31.86,44569.0
2018-12-14 14:50:00,32.36,32.41,32.32,32.38,64048.0,31.8501,31.8993,31.8107,31.8698,64048.0
2018-12-14 14:55:00,32.38,32.51,32.37,32.48,44438.0,31.8698,31.9978,31.86,31.9682,44438.0
2018-12-14 15:00:00,32.48,32.6,32.47,32.56,71712.0,31.9682,32.0863,31.9584,32.047,71712.0
2018-12-14 15:05:00,32.56,32.63,32.55,32.59,34762.0,32.047,32.1159,32.0371,32.0765,34762.0
2018-12-14 15:10:00,32.59,32.69,32.58,32.63,41149.0,32.0765,32.1749,32.0667,32.1159,41149.0
2018-12-14 15:15:00,32.63,32.67,32.62,32.66,47053.0,32.1159,32.1552,32.106,32.1454,47053.0
2018-12-14 15:20:00,32.66,32.67,32.58,32.58,51603.0,32.1454,32.1552,32.0667,32.0667,51603.0
2018-12-14 15:25:00,32.57,32.61,32.55,32.55,55013.0,32.0568,32.0962,32.0371,32.0371,55013.0
2018-12-14 15:30:00,32.55,32.55,32.44,32.45,99531.0,32.0371,32.0371,31.9289,31.9387,99531.0
2018-12-14 15:35:00,32.46,32.52,32.44,32.5,50550.0,31.9485,32.0076,31.9289,31.9879,50550.0
2018-12-14 15:40:00,32.49,32.51,32.38,32.38,103597.0,31.9781,31.9978,31.8698,31.8698,103597.0
2018-12-14 15:45:00,32.38,32.43,32.33,32.43,155665.0,31.8698,31.919,31.8206,31.919,155665.0
2018-12-14 15:50:00,32.43,32.43,32.38,32.43,104357.0,31.919,31.919,31.8698,31.919,104357.0
2018-12-14 15:55:00,32.43,32.46,32.39,32.41,416874.0,31.919,31.9485,31.8796,31.8993,416874.0
2018-12-17 09:30:00,32.3,32.42,32.21,32.25,81895.0,31.7911,31.9092,31.7025,31.7419,81895.0
2018-12-17 09:35:00,32.27,32.49,32.2,32.22,46998.0,31.7615,31.9781,31.6926,31.7123,46998.0
2018-12-17 09:40:00,32.22,32.22,31.92,32.02,153848.0,31.7123,31.7123,31.4171,31.5155,153848.0
2018-12-17 09:45:00,32.01,32.14,31.89,31.93,114462.0,31.5056,31.6336,31.3875,31.4269,114462.0
2018-12-17 09:50:00,31.91,31.91,31.69,31.79,97151.0,31.4072,31.4072,31.1907,31.2891,97151.0
2018-12-17 09:55:00,31.8,32.05,31.73,32.03,68631.0,31.2989,31.545,31.23,31.5253,68631.0
2018-12-17 10:00:00,32.03,32.24,32.03,32.15,109830.0,31.5253,31.732,31.5253,31.6434,109830.0
2018-12-17 10:05:00,32.14,32.15,31.99,32.05,67893.0,31.6336,31.6434,31.4859,31.545,67893.0
2018-12-17 10:10:00,32.05,32.18,32.0,32.16,51457.0,31.545,31.673,31.4958,31.6533,51457.0
2018-12-17 10:15:00,32.17,32.2,32.02,32.02,122511.0,31.6631,31.6926,31.5155,31.5155,122511.0
2018-12-17 10:20:00,32.02,32.03,31.93,31.95,45638.0,31.5155,31.5253,31.4269,31.4466,45638.0
2018-12-17 10:25:00,31.96,32.09,31.96,32.06,67551.0,31.4564,31.5844,31.4564,31.5548,67551.0
2018-12-17 10:30:00,32.05,32.1,32.0,32.03,54591.0,31.545,31.5942,31.4958,31.5253,54591.0
2018-12-17 10:35:00,32.01,32.03,31.95,31.99,20629.0,31.5056,31.5253,31.4466,31.4859,20629.0
2018-12-17 10:40:00,31.99,32.12,31.98,32.09,102946.0,31.4859,31.6139,31.4761,31.5844,102946.0
2018-12-17 10:45:00,32.1,32.13,32.06,32.12,68693.0,31.5942,31.6237,31.5548,31.6139,68693.0
2018-12-17 10:50:00,32.12,32.21,32.06,32.1,120945.0,31.6139,31.7025,31.5548,31.5942,120945.0
2018-12-17 10:55:00,32.09,32.2,32.09,32.16,66760.0,31.5844,31.6926,31.5844,31.6533,66760.0
2018-12-17 11:00:00,32.16,32.33,32.16,32.25,136021.0,31.6533,31.8206,31.6533,31.7419,136021.0
2018-12-17 11:05:00,32.24,32.35,32.22,32.35,104354.0,31.732,31.8403,31.7123,31.8403,104354.0
2018-12-17 11:10:00,32.34,32.51,32.31,32.49,64334.0,31.8304,31.9978,31.8009,31.9781,64334.0
2018-12-17 11:15:00,32.52,32.6,32.48,32.55,78887.0,32.0076,32.0863,31.9682,32.0371,78887.0
2018-12-17 11:20:00,32.56,32.73,32.56,32.71,95343.0,32.047,32.2143,32.047,32.1946,95343.0
2018-12-17 11:25:00,32.71,32.76,32.63,32.66,90628.0,32.1946,32.2438,32.1159,32.1454,90628.0
2018-12-17 11:30:00,32.66,32.67,32.56,32.6,75252.0,32.1454,32.1552,32.047,32.0863,75252.0
2018-12-17 11:35:00,32.59,32.6,32.52,32.56,49459.0,32.0765,32.0863,32.0076,32.047,49459.0
2018-12-17 11:40:00,32.55,32.57,32.45,32.53,44389.0,32.0371,32.0568,31.9387,32.0174,44389.0
2018-12-17 11:45:00,32.55,32.55,32.41,32.5,37599.0,32.0371,32.0371,31.8993,31.9879,37599.0
2018-12-17 11:50:00,32.51,32.57,32.48,32.55,25489.0,31.9978,32.0568,31.9682,32.0371,25489.0
2018-12-17 11:55:00,32.55,32.68,32.55,32.66,72210.0,32.0371,32.1651,32.0371,32.1454,72210.0
2018-12-17 12:00:00,32.66,32.87,32.62,32.82,106960.0,32.1454,32.3521,32.106,32.3029,106960.0
2018-12-17 12:05:00,32.82,32.86,32.73,32.77,46660.0,32.3029,32.3422,32.2143,32.2537,46660.0
2018-12-17 12:10:00,32.78,32.78,32.65,32.65,38935.0,32.2635,32.2635,32.1355,32.1355,38935.0
2018-12-17 12:15:00,32.66,32.73,32.63,32.69,13864.0,32.1454,32.2143,32.1159,32.1749,13864.0
2018-12-17 12:20:00,32.7,32.76,32.64,32.65,27689.0,32.1848,32.2438,32.1257,32.1355,27689.0
2018-12-17 12:25:00,32.64,32.65,32.59,32.62,40340.0,32.1257,32.1355,32.0765,32.106,40340.0
2018-12-17 12:30:00,32.61,32.61,32.46,32.46,39651.0,32.0962,32.0962,31.9485,31.9485,39651.0
2018-12-17 12:35:00,32.46,32.51,32.46,32.51,20017.0,31.9485,31.9978,31.9485,31.9978,20017.0
2018-12-17 12:40:00,32.51,32.56,32.38,32.43,42937.0,31.9978,32.047,31.8698,31.919,42937.0
2018-12-17 12:45:00,32.42,32.47,32.39,32.47,35326.0,31.9092,31.9584,31.8796,31.9584,35326.0
2018-12-17 12:50:00,32.48,32.5,32.3,32.32,64346.0,31.9682,31.9879,31.7911,31.8107,64346.0
2018-12-17 12:55:00,32.34,32.39,32.32,32.36,18901.0,31.8304,31.8796,31.8107,31.8501,18901.0
2018-12-17 13:00:00,32.35,32.36,32.25,32.29,72344.0,31.8403,31.8501,31.7419,31.7812,72344.0
2018-12-17 13:05:00,32.3,32.45,32.29,32.43,31639.0,31.7911,31.9387,31.7812,31.919,31639.0
2018-12-17 13:10:00,32.42,32.45,32.38,32.42,22292.0,31.9092,31.9387,31.8698,31.9092,22292.0
2018-12-17 13:15:00,32.42,32.42,32.32,32.34,63057.0,31.9092,31.9092,31.8107,31.8304,63057.0
2018-12-17 13:20:00,32.34,32.36,32.21,32.33,90673.0,31.8304,31.8501,31.7025,31.8206,90673.0
2018-12-17 13:25:00,32.32,32.37,32.31,32.31,26806.0,31.8107,31.86,31.8009,31.8009,26806.0
2018-12-17 13:30:00,32.3,32.36,32.19,32.2,62065.0,31.7911,31.8501,31.6828,31.6926,62065.0
2018-12-17 13:35:00,32.2,32.26,32.12,32.18,48033.0,31.6926,31.7517,31.6139,31.673,48033.0
2018-12-17 13:40:00,32.19,32.27,32.18,32.22,22436.0,31.6828,31.7615,31.673,31.7123,22436.0
2018-12-17 13:45:00,32.23,32.23,32.1,32.14,127607.0,31.7222,31.7222,31.5942,31.6336,127607.0
2018-12-17 13:50:00,32.15,32.15,32.04,32.06,60470.0,31.6434,31.6434,31.5352,31.5548,60470.0
2018-12-17 13:55:00,32.06,32.08,31.94,31.96,88463.0,31.5548,31.5745,31.4367,31.4564,88463.0
2018-12-17 14:00:00,31.94,32.0,31.87,31.89,53324.0,31.4367,31.4958,31.3678,31.3875,53324.0
2018-12-17 14:05:00,31.89,31.99,31.88,31.95,23443.0,31.3875,31.4859,31.3777,31.4466,23443.0
2018-12-17 14:10:00,31.95,32.01,31.91,32.0,24597.0,31.4466,31.5056,31.4072,31.4958,24597.0
2018-12-17 14:15:00,31.99,32.06,31.99,32.03,38598.0,31.4859,31.5548,31.4859,31.5253,38598.0
2018-12-17 14:20:00,32.03,32.1,31.98,31.99,38201.0,31.5253,31.5942,31.4761,31.4859,38201.0
2018-12-17 14:25:00,31.99,32.02,31.93,31.99,29481.0,31.4859,31.5155,31.4269,31.4859,29481.0
2018-12-17 14:30:00,32.0,32.1,31.97,32.1,36612.0,31.4958,31.5942,31.4663,31.5942,36612.0
2018-12-17 14:35:00,32.1,32.11,32.06,32.09,42392.0,31.5942,31.6041,31.5548,31.5844,42392.0
2018-12-17 14:40:00,32.09,32.17,32.08,32.11,43058.0,31.5844,31.6631,31.5745,31.6041,43058.0
2018-12-17 14:45:00,32.1,32.13,32.05,32.07,30915.0,31.5942,31.6237,31.545,31.5647,30915.0
2018-12-17 14:50:00,32.07,32.08,31.95,31.97,48293.0,31.5647,31.5745,31.4466,31.4663,48293.0
2018-12-17 14:55:00,31.96,32.02,31.96,31.99,42955.0,31.4564,31.5155,31.4564,31.4859,42955.0
2018-12-17 15:00:00,31.99,31.99,31.91,31.92,70763.0,31.4859,31.4859,31.4072,31.4171,70763.0
2018-12-17 15:05:00,31.93,32.05,31.93,31.94,73660.0,31.4269,31.545,31.4269,31.4367,73660.0
2018-12-17 15:10:00,31.94,32.1,31.94,32.03,65037.0,31.4367,31.5942,31.4367,31.5253,65037.0
2018-12-17 15:15:00,32.03,32.05,31.93,31.95,65837.0,31.5253,31.545,31.4269,31.4466,65837.0
2018-12-17 15:20:00,31.95,31.96,31.84,31.87,77661.0,31.4466,31.4564,31.3383,31.3678,77661.0
2018-12-17 15:25:00,31.87,31.9,31.8,31.83,79517.0,31.3678,31.3974,31.2989,31.3285,79517.0
2018-12-17 15:30:00,31.84,31.86,31.74,31.77,102324.0,31.3383,31.358,31.2399,31.2694,102324.0
2018-12-17 15:35:00,31.76,31.85,31.75,31.78,87764.0,31.2596,31.3482,31.2497,31.2793,87764.0
2018-12-17 15:40:00,31.78,31.78,31.71,31.73,101457.0,31.2793,31.2793,31.2104,31.23,101457.0
2018-12-17 15:45:00,31.73,31.87,31.73,31.82,286879.0,31.23,31.3678,31.23,31.3186,286879.0
2018-12-17 15:50:00,31.82,31.96,31.81,31.96,159073.0,31.3186,31.4564,31.3088,31.4564,159073.0
2018-12-17 15:55:00,31.95,32.04,31.93,32.04,383827.0,31.4466,31.5352,31.4269,31.5352,383827.0
2018-12-18 09:30:00,32.47,32.91,32.47,32.9,194290.0,31.9584,32.3915,31.9584,32.3816,194290.0
2018-12-18 09:35:00,32.9,33.07,32.81,33.0,171893.0,32.3816,32.5489,32.293,32.48,171893.0
2018-12-18 09:40:00,33.0,33.05,32.79,32.97,93901.0,32.48,32.5292,32.2733,32.4505,93901.0
2018-12-18 09:45:00,32.97,33.09,32.93,32.98,101169.0,32.4505,32.5686,32.4111,32.4603,101169.0
2018-12-18 09:50:00,32.99,33.03,32.9,33.03,85804.0,32.4702,32.5096,32.3816,32.5096,85804.0
2018-12-18 09:55:00,33.02,33.11,32.94,33.07,140483.0,32.4997,32.5883,32.421,32.5489,140483.0
2018-12-18 10:00:00,33.07,33.14,32.97,32.99,104318.0,32.5489,32.6178,32.4505,32.4702,104318.0
2018-12-18 10:05:00,32.98,33.09,32.97,33.03,82252.0,32.4603,32.5686,32.4505,32.5096,82252.0
2018-12-18 10:10:00,33.04,33.04,32.9,32.97,69582.0,32.5194,32.5194,32.3816,32.4505,69582.0
2018-12-18 10:15:00,32.98,33.07,32.96,33.05,66836.0,32.4603,32.5489,32.4407,32.5292,66836.0
2018-12-18 10:20:00,33.05,33.13,32.98,33.02,68200.0,32.5292,32.608,32.4603,32.4997,68200.0
2018-12-18 10:25:00,33.03,33.09,33.01,33.02,59435.0,32.5096,32.5686,32.4899,32.4997,59435.0
2018-12-18 10:30:00,33.0,33.14,33.0,33.07,106988.0,32.48,32.6178,32.48,32.5489,106988.0
2018-12-18 10:35:00,33.09,33.1,32.99,33.07,57703.0,32.5686,32.5785,32.4702,32.5489,57703.0
2018-12-18 10:40:00,33.08,33.08,32.86,32.98,149977.0,32.5588,32.5588,32.3422,32.4603,149977.0
2018-12-18 10:45:00,32.94,32.99,32.87,32.96,78988.0,32.421,32.4702,32.3521,32.4407,78988.0
2018-12-18 10:50:00,32.96,33.04,32.9,33.04,44541.0,32.4407,32.5194,32.3816,32.5194,44541.0
2018-12-18 10:55:00,33.04,33.18,33.04,33.07,60042.0,32.5194,32.6572,32.5194,32.5489,60042.0
2018-12-18 11:00:00,33.07,33.1,33.0,33.04,58504.0,32.5489,32.5785,32.48,32.5194,58504.0
2018-12-18 11:05:00,33.05,33.05,32.95,32.96,106467.0,32.5292,32.5292,32.4308,32.4407,106467.0
2018-12-18 11:10:00,32.96,33.01,32.9,33.0,130867.0,32.4407,32.4899,32.3816,32.48,130867.0
2018-12-18 11:15:00,33.0,33.02,32.94,33.01,48569.0,32.48,32.4997,32.421,32.4899,48569.0
2018-12-18 11:20:00,33.0,33.04,32.95,33.0,81254.0,32.48,32.5194,32.4308,32.48,81254.0
2018-12-18 11:25:00,33.0,33.04,32.9,33.03,126998.0,32.48,32.5194,32.3816,32.5096,126998.0
2018-12-18 11:30:00,33.03,33.11,32.94,33.05,102829.0,32.5096,32.5883,32.421,32.5292,102829.0
2018-12-18 11:35:00,33.05,33.18,33.05,33.17,83145.0,32.5292,32.6572,32.5292,32.6474,83145.0
2018-12-18 11:40:00,33.16,33.17,33.05,33.08,35750.0,32.6375,32.6474,32.5292,32.5588,35750.0
2018-12-18 11:45:00,33.07,33.15,33.06,33.14,41589.0,32.5489,32.6277,32.5391,32.6178,41589.0
2018-12-18 11:50:00,33.15,33.2,33.09,33.15,42218.0,32.6277,32.6769,32.5686,32.6277,42218.0
2018-12-18 11:55:00,33.16,33.17,33.1,33.15,32091.0,32.6375,32.6474,32.5785,32.6277,32091.0
2018-12-18 12:00:00,33.13,33.2,33.12,33.2,70636.0,32.608,32.6769,32.5981,32.6769,70636.0
2018-12-18 12:05:00,33.19,33.42,33.19,33.42,175169.0,32.667,32.8934,32.667,32.8934,175169.0
2018-12-18 12:10:00,33.42,33.52,33.42,33.48,132870.0,32.8934,32.9918,32.8934,32.9525,132870.0
2018-12-18 12:15:00,33.48,33.52,33.42,33.5,71874.0,32.9525,32.9918,32.8934,32.9722,71874.0
2018-12-18 12:20:00,33.49,33.52,33.44,33.48,37515.0,32.9623,32.9918,32.9131,32.9525,37515.0
2018-12-18 12:25:00,33.48,33.52,33.46,33.51,83597.0,32.9525,32.9918,32.9328,32.982,83597.0
2018-12-18 12:30:00,33.51,33.65,33.49,33.54,83140.0,32.982,33.1198,32.9623,33.0115,83140.0
2018-12-18 12:35:00,33.55,33.55,33.41,33.51,53712.0,33.0214,33.0214,32.8836,32.982,53712.0
2018-12-18 12:40:00,33.51,33.52,33.45,33.45,25047.0,32.982,32.9918,32.9229,32.9229,25047.0
2018-12-18 12:45:00,33.45,33.51,33.42,33.5,87323.0,32.9229,32.982,32.8934,32.9722,87323.0
2018-12-18 12:50:00,33.49,33.49,33.4,33.48,64191.0,32.9623,32.9623,32.8737,32.9525,64191.0
2018-12-18 12:55:00,33.49,33.52,33.42,33.5,56521.0,32.9623,32.9918,32.8934,32.9722,56521.0
2018-12-18 13:00:00,33.49,33.55,33.48,33.53,45966.0,32.9623,33.0214,32.9525,33.0017,45966.0
2018-12-18 13:05:00,33.54,33.54,33.48,33.5,24728.0,33.0115,33.0115,32.9525,32.9722,24728.0
2018-12-18 13:10:00,33.5,33.53,33.46,33.5,64565.0,32.9722,33.0017,32.9328,32.9722,64565.0
2018-12-18 13:15:00,33.5,33.52,33.47,33.49,42025.0,32.9722,32.9918,32.9426,32.9623,42025.0
2018-12-18 13:20:00,33.5,33.56,33.47,33.53,42671.0,32.9722,33.0312,32.9426,33.0017,42671.0
2018-12-18 13:25:00,33.52,33.56,33.47,33.49,45557.0,32.9918,33.0312,32.9426,32.9623,45557.0
2018-12-18 13:30:00,33.48,33.51,33.46,33.51,54816.0,32.9525,32.982,32.9328,32.982,54816.0
2018-12-18 13:35:00,33.51,33.55,33.47,33.51,30306.0,32.982,33.0214,32.9426,32.982,30306.0
2018-12-18 13:40:00,33.51,33.55,33.49,33.5,31803.0,32.982,33.0214,32.9623,32.9722,31803.0
2018-12-18 13:45:00,33.5,33.57,33.46,33.57,59584.0,32.9722,33.0411,32.9328,33.0411,59584.0
2018-12-18 13:50:00,33.57,33.59,33.47,33.48,29663.0,33.0411,33.0607,32.9426,32.9525,29663.0
2018-12-18 13:55:00,33.48,33.49,33.36,33.36,78165.0,32.9525,32.9623,32.8344,32.8344,78165.0
2018-12-18 14:00:00,33.36,33.41,33.32,33.33,42304.0,32.8344,32.8836,32.795,32.8048,42304.0
2018-12-18 14:05:00,33.32,33.37,33.29,33.37,35316.0,32.795,32.8442,32.7655,32.8442,35316.0
2018-12-18 14:10:00,33.36,33.4,33.3,33.35,39214.0,32.8344,32.8737,32.7753,32.8245,39214.0
2018-12-18 14:15:00,33.34,33.43,33.33,33.43,46782.0,32.8147,32.9033,32.8048,32.9033,46782.0
2018-12-18 14:20:00,33.42,33.48,33.41,33.44,27623.0,32.8934,32.9525,32.8836,32.9131,27623.0
2018-12-18 14:25:00,33.44,33.5,33.43,33.5,47629.0,32.9131,32.9722,32.9033,32.9722,47629.0
2018-12-18 14:30:00,33.5,33.5,33.28,33.28,91210.0,32.9722,32.9722,32.7556,32.7556,91210.0
2018-12-18 14:35:00,33.29,33.36,33.28,33.35,60981.0,32.7655,32.8344,32.7556,32.8245,60981.0
2018-12-18 14:40:00,33.35,33.37,33.09,33.1,162451.0,32.8245,32.8442,32.5686,32.5785,162451.0
2018-12-18 14:45:00,33.11,33.11,33.01,33.08,167966.0,32.5883,32.5883,32.4899,32.5588,167966.0
2018-12-18 14:50:00,33.08,33.15,33.07,33.12,36296.0,32.5588,32.6277,32.5489,32.5981,36296.0
2018-12-18 14:55:00,33.12,33.15,32.98,33.01,81390.0,32.5981,32.6277,32.4603,32.4899,81390.0
2018-12-18 15:00:00,33.01,33.15,32.98,33.07,196976.0,32.4899,32.6277,32.4603,32.5489,196976.0
2018-12-18 15:05:00,33.08,33.23,33.07,33.22,285547.0,32.5588,32.7064,32.5489,32.6966,285547.0
2018-12-18 15:10:00,33.21,33.27,33.17,33.23,82387.0,32.6867,32.7458,32.6474,32.7064,82387.0
2018-12-18 15:15:00,33.23,33.32,33.22,33.3,133626.0,32.7064,32.795,32.6966,32.7753,133626.0
2018-12-18 15:20:00,33.3,33.35,33.24,33.28,97393.0,32.7753,32.8245,32.7163,32.7556,97393.0
2018-12-18 15:25:00,33.28,33.29,33.21,33.26,136990.0,32.7556,32.7655,32.6867,32.7359,136990.0
2018-12-18 15:30:00,33.27,33.35,33.24,33.33,168480.0,32.7458,32.8245,32.7163,32.8048,168480.0
2018-12-18 15:35:00,33.33,33.39,33.31,33.34,177921.0,32.8048,32.8639,32.7851,32.8147,177921.0
2018-12-18 15:40:00,33.34,33.41,33.34,33.36,418954.0,32.8147,32.8836,32.8147,32.8344,418954.0
2018-12-18 15:45:00,33.36,33.6,33.36,33.58,174065.0,32.8344,33.0706,32.8344,33.0509,174065.0
2018-12-18 15:50:00,33.58,33.6,33.52,33.54,212736.0,33.0509,33.0706,32.9918,33.0115,212736.0
2018-12-18 15:55:00,33.54,33.61,33.51,33.56,725501.0,33.0115,33.0804,32.982,33.0312,725501.0
2018-12-19 09:30:00,33.5,33.8,33.46,33.79,147081.0,32.9722,33.2674,32.9328,33.2576,147081.0
2018-12-19 09:35:00,33.78,33.95,33.75,33.85,108536.0,33.2477,33.4151,33.2182,33.3166,108536.0
2018-12-19 09:40:00,33.85,33.98,33.85,33.88,81360.0,33.3166,33.4446,33.3166,33.3462,81360.0
2018-12-19 09:45:00,33.87,33.94,33.81,33.86,70928.0,33.3363,33.4052,33.2773,33.3265,70928.0
2018-12-19 09:50:00,33.86,33.86,33.67,33.78,74337.0,33.3265,33.3265,33.1395,33.2477,74337.0
2018-12-19 09:55:00,33.78,33.91,33.72,33.78,104822.0,33.2477,33.3757,33.1887,33.2477,104822.0
2018-12-19 10:00:00,33.78,33.86,33.78,33.86,56291.0,33.2477,33.3265,33.2477,33.3265,56291.0
2018-12-19 10:05:00,33.86,33.86,33.72,33.83,37955.0,33.3265,33.3265,33.1887,33.297,37955.0
2018-12-19 10:10:00,33.83,33.84,33.73,33.81,45861.0,33.297,33.3068,33.1985,33.2773,45861.0
2018-12-19 10:15:00,33.81,33.89,33.78,33.85,68958.0,33.2773,33.356,33.2477,33.3166,68958.0
2018-12-19 10:20:00,33.84,33.88,33.78,33.85,41850.0,33.3068,33.3462,33.2477,33.3166,41850.0
2018-12-19 10:25:00,33.85,33.87,33.74,33.76,49841.0,33.3166,33.3363,33.2084,33.2281,49841.0
2018-12-19 10:30:00,33.76,33.79,33.73,33.75,145828.0,33.2281,33.2576,33.1985,33.2182,145828.0
2018-12-19 10:35:00,33.74,33.76,33.45,33.46,108508.0,33.2084,33.2281,32.9229,32.9328,108508.0
2018-12-19 10:40:00,33.46,33.56,33.44,33.5,75627.0,32.9328,33.0312,32.9131,32.9722,75627.0
2018-12-19 10:45:00,33.51,33.53,33.47,33.49,47394.0,32.982,33.0017,32.9426,32.9623,47394.0
2018-12-19 10:50:00,33.49,33.58,33.45,33.48,43919.0,32.9623,33.0509,32.9229,32.9525,43919.0
2018-12-19 10:55:00,33.48,33.53,33.45,33.52,34317.0,32.9525,33.0017,32.9229,32.9918,34317.0
2018-12-19 11:00:00,33.52,33.53,33.39,33.4,96381.0,32.9918,33.0017,32.8639,32.8737,96381.0
2018-12-19 11:05:00,33.41,33.43,33.33,33.38,59590.0,32.8836,32.9033,32.8048,32.854,59590.0
2018-12-19 11:10:00,33.38,33.39,33.36,33.37,65011.0,32.854,32.8639,32.8344,32.8442,65011.0
2018-12-19 11:15:00,33.36,33.39,33.36,33.38,49422.0,32.8344,32.8639,32.8344,32.854,49422.0
2018-12-19 11:20:00,33.38,33.41,33.36,33.38,79691.0,32.854,32.8836,32.8344,32.854,79691.0
2018-12-19 11:25:00,33.38,33.42,33.36,33.4,94179.0,32.854,32.8934,32.8344,32.8737,94179.0
2018-12-19 11:30:00,33.4,33.42,33.35,33.41,70779.0,32.8737,32.8934,32.8245,32.8836,70779.0
2018-12-19 11:35:00,33.41,33.52,33.41,33.51,52157.0,32.8836,32.9918,32.8836,32.982,52157.0
2018-12-19 11:40:00,33.52,33.59,33.5,33.52,44237.0,32.9918,33.0607,32.9722,32.9918,44237.0
2018-12-19 11:45:00,33.52,33.67,33.47,33.64,60552.0,32.9918,33.1395,32.9426,33.11,60552.0
2018-12-19 11:50:00,33.65,33.68,33.58,33.59,32648.0,33.1198,33.1493,33.0509,33.0607,32648.0
2018-12-19 11:55:00,33.59,33.61,33.54,33.59,24082.0,33.0607,33.0804,33.0115,33.0607,24082.0
2018-12-19 12:00:00,33.58,33.65,33.55,33.63,19486.0,33.0509,33.1198,33.0214,33.1001,19486.0
2018-12-19 12:05:00,33.63,33.75,33.62,33.75,24671.0,33.1001,33.2182,33.0903,33.2182,24671.0
2018-12-19 12:10:00,33.73,33.73,33.66,33.7,29403.0,33.1985,33.1985,33.1296,33.169,29403.0
2018-12-19 12:15:00,33.7,33.73,33.63,33.73,25729.0,33.169,33.1985,33.1001,33.1985,25729.0
2018-12-19 12:20:00,33.74,33.78,33.7,33.78,27174.0,33.2084,33.2477,33.169,33.2477,27174.0
2018-12-19 12:25:00,33.77,33.81,33.75,33.78,22046.0,33.2379,33.2773,33.2182,33.2477,22046.0
2018-12-19 12:30:00,33.79,33.8,33.77,33.77,37841.0,33.2576,33.2674,33.2379,33.2379,37841.0
2018-12-19 12:35:00,33.77,33.8,33.74,33.76,25715.0,33.2379,33.2674,33.2084,33.2281,25715.0
2018-12-19 12:40:00,33.75,33.82,33.75,33.79,20786.0,33.2182,33.2871,33.2182,33.2576,20786.0
2018-12-19 12:45:00,33.79,33.81,33.75,33.8,19552.0,33.2576,33.2773,33.2182,33.2674,19552.0
2018-12-19 12:50:00,33.8,33.86,33.72,33.75,35320.0,33.2674,33.3265,33.1887,33.2182,35320.0
2018-12-19 12:55:00,33.75,33.78,33.67,33.67,28902.0,33.2182,33.2477,33.1395,33.1395,28902.0
2018-12-19 13:00:00,33.66,33.72,33.66,33.7,22192.0,33.1296,33.1887,33.1296,33.169,22192.0
2018-12-19 13:05:00,33.69,33.7,33.65,33.66,32498.0,33.1592,33.169,33.1198,33.1296,32498.0
2018-12-19 13:10:00,33.67,33.76,33.66,33.72,84210.0,33.1395,33.2281,33.1296,33.1887,84210.0
2018-12-19 13:15:00,33.72,33.72,33.65,33.7,33098.0,33.1887,33.1887,33.1198,33.169,33098.0
2018-12-19 13:20:00,33.71,33.73,33.59,33.63,35916.0,33.1788,33.1985,33.0607,33.1001,35916.0
2018-12-19 13:25:00,33.62,33.69,33.6,33.64,18279.0,33.0903,33.1592,33.0706,33.11,18279.0
2018-12-19 13:30:00,33.65,33.69,33.61,33.66,25929.0,33.1198,33.1592,33.0804,33.1296,25929.0
2018-12-19 13:35:00,33.66,33.67,33.61,33.64,19271.0,33.1296,33.1395,33.0804,33.11,19271.0
2018-12-19 13:40:00,33.64,33.74,33.64,33.71,43621.0,33.11,33.2084,33.11,33.1788,43621.0
2018-12-19 13:45:00,33.72,33.76,33.71,33.72,24411.0,33.1887,33.2281,33.1788,33.1887,24411.0
2018-12-19 13:50:00,33.72,33.72,33.63,33.65,22048.0,33.1887,33.1887,33.1001,33.1198,22048.0
2018-12-19 13:55:00,33.64,33.9,33.63,33.9,59045.0,33.11,33.3659,33.1001,33.3659,59045.0
2018-12-19 14:00:00,33.87,33.95,33.17,33.22,111049.0,33.3363,33.4151,32.6474,32.6966,111049.0
2018-12-19 14:05:00,33.2,33.53,33.1,33.19,108513.0,32.6769,33.0017,32.5785,32.667,108513.0
2018-12-19 14:10:00,33.2,33.22,33.03,33.17,202872.0,32.6769,32.6966,32.5096,32.6474,202872.0
2018-12-19 14:15:00,33.17,33.45,33.13,33.4,81509.0,32.6474,32.9229,32.608,32.8737,81509.0
2018-12-19 14:20:00,33.4,33.53,33.28,33.5,73443.0,32.8737,33.0017,32.7556,32.9722,73443.0
2018-12-19 14:25:00,33.5,33.62,33.43,33.54,58795.0,32.9722,33.0903,32.9033,33.0115,58795.0
2018-12-19 14:30:00,33.56,33.77,33.5,33.68,106619.0,33.0312,33.2379,32.9722,33.1493,106619.0
2018-12-19 14:35:00,33.66,33.72,33.59,33.68,43975.0,33.1296,33.1887,33.0607,33.1493,43975.0
2018-12-19 14:40:00,33.67,33.68,33.17,33.19,122153.0,33.1395,33.1493,32.6474,32.667,122153.0
2018-12-19 14:45:00,33.19,33.31,33.14,33.27,148987.0,32.667,32.7851,32.6178,32.7458,148987.0
2018-12-19 14:50:00,33.26,33.26,33.06,33.13,216950.0,32.7359,32.7359,32.5391,32.608,216950.0
2018-12-19 14:55:00,33.11,33.14,32.81,32.91,362056.0,32.5883,32.6178,32.293,32.3915,362056.0
2018-12-19 15:00:00,32.9,32.9,32.51,32.51,161212.0,32.3816,32.3816,31.9978,31.9978,161212.0
2018-12-19 15:05:00,32.51,32.6,32.31,32.53,288232.0,31.9978,32.0863,31.8009,32.0174,288232.0
2018-12-19 15:10:00,32.54,32.74,32.41,32.74,142205.0,32.0273,32.2241,31.8993,32.2241,142205.0
2018-12-19 15:15:00,32.75,32.76,32.5,32.59,118873.0,32.234,32.2438,31.9879,32.0765,118873.0
2018-12-19 15:20:00,32.59,32.7,32.4,32.64,153901.0,32.0765,32.1848,31.8895,32.1257,153901.0
2018-12-19 15:25:00,32.64,32.65,32.4,32.41,128524.0,32.1257,32.1355,31.8895,31.8993,128524.0
2018-12-19 15:30:00,32.41,32.57,32.38,32.57,116313.0,31.8993,32.0568,31.8698,32.0568,116313.0
2018-12-19 15:35:00,32.57,32.57,32.28,32.32,157457.0,32.0568,32.0568,31.7714,31.8107,157457.0
2018-12-19 15:40:00,32.3,32.35,32.23,32.3,200349.0,31.7911,31.8403,31.7222,31.7911,200349.0
2018-12-19 15:45:00,32.3,32.48,32.3,32.46,208607.0,31.7911,31.9682,31.7911,31.9485,208607.0
2018-12-19 15:50:00,32.46,32.48,32.41,32.44,229997.0,31.9485,31.9682,31.8993,31.9289,229997.0
2018-12-19 15:55:00,32.43,32.52,32.4,32.42,415492.0,31.919,32.0076,31.8895,31.9092,415492.0
2018-12-20 09:30:00,32.32,32.68,32.17,32.65,180087.0,31.8107,32.1651,31.6631,32.1355,180087.0
2018-12-20 09:35:00,32.63,32.63,32.4,32.44,119954.0,32.1159,32.1159,31.8895,31.9289,119954.0
2018-12-20 09:40:00,32.44,32.44,31.9,32.06,143282.0,31.9289,31.9289,31.3974,31.5548,143282.0
2018-12-20 09:45:00,32.08,32.35,32.07,32.13,88657.0,31.5745,31.8403,31.5647,31.6237,88657.0
2018-12-20 09:50:00,32.13,32.22,31.99,32.01,113077.0,31.6237,31.7123,31.4859,31.5056,113077.0
2018-12-20 09:55:00,32.0,32.1,31.95,32.07,105072.0,31.4958,31.5942,31.4466,31.5647,105072.0
2018-12-20 10:00:00,32.08,32.33,32.07,32.31,134787.0,31.5745,31.8206,31.5647,31.8009,134787.0
2018-12-20 10:05:00,32.31,32.64,32.28,32.52,138164.0,31.8009,32.1257,31.7714,32.0076,138164.0
2018-12-20 10:10:00,32.49,32.67,32.43,32.67,71215.0,31.9781,32.1552,31.919,32.1552,71215.0
2018-12-20 10:15:00,32.67,32.67,32.44,32.45,45398.0,32.1552,32.1552,31.9289,31.9387,45398.0
2018-12-20 10:20:00,32.44,32.49,32.38,32.38,64855.0,31.9289,31.9781,31.8698,31.8698,64855.0
2018-12-20 10:25:00,32.39,32.45,32.31,32.32,34426.0,31.8796,31.9387,31.8009,31.8107,34426.0
2018-12-20 10:30:00,32.3,32.49,32.29,32.37,42828.0,31.7911,31.9781,31.7812,31.86,42828.0
2018-12-20 10:35:00,32.37,32.43,32.26,32.37,56178.0,31.86,31.919,31.7517,31.86,56178.0
2018-12-20 10:40:00,32.37,32.55,32.36,32.53,44858.0,31.86,32.0371,31.8501,32.0174,44858.0
2018-12-20 10:45:00,32.51,32.52,32.37,32.4,23757.0,31.9978,32.0076,31.86,31.8895,23757.0
2018-12-20 10:50:00,32.38,32.45,32.28,32.28,26684.0,31.8698,31.9387,31.7714,31.7714,26684.0
2018-12-20 10:55:00,32.28,32.42,32.27,32.4,23426.0,31.7714,31.9092,31.7615,31.8895,23426.0
2018-12-20 11:00:00,32.39,32.5,32.33,32.48,71990.0,31.8796,31.9879,31.8206,31.9682,71990.0
2018-12-20 11:05:00,32.48,32.56,32.38,32.41,39724.0,31.9682,32.047,31.8698,31.8993,39724.0
2018-12-20 11:10:00,32.42,32.46,32.3,32.34,32237.0,31.9092,31.9485,31.7911,31.8304,32237.0
2018-12-20 11:15:00,32.34,32.34,32.25,32.28,34827.0,31.8304,31.8304,31.7419,31.7714,34827.0
2018-12-20 11:20:00,32.27,32.28,32.1,32.16,65569.0,31.7615,31.7714,31.5942,31.6533,65569.0
2018-12-20 11:25:00,32.16,32.22,32.06,32.14,88029.0,31.6533,31.7123,31.5548,31.6336,88029.0
2018-12-20 11:30:00,32.14,32.21,32.13,32.15,37863.0,31.6336,31.7025,31.6237,31.6434,37863.0
2018-12-20 11:35:00,32.16,32.26,32.11,32.11,35756.0,31.6533,31.7517,31.6041,31.6041,35756.0
2018-12-20 11:40:00,32.12,32.17,32.04,32.07,66147.0,31.6139,31.6631,31.5352,31.5647,66147.0
2018-12-20 11:45:00,32.07,32.11,31.97,31.97,72942.0,31.5647,31.6041,31.4663,31.4663,72942.0
2018-12-20 11:50:00,31.98,32.06,31.88,32.02,102577.0,31.4761,31.5548,31.3777,31.5155,102577.0
2018-12-20 11:55:00,32.02,32.19,31.85,31.91,104208.0,31.5155,31.6828,31.3482,31.4072,104208.0
2018-12-20 12:00:00,31.91,31.99,31.84,31.94,56742.0,31.4072,31.4859,31.3383,31.4367,56742.0
2018-12-20 12:05:00,31.94,31.94,31.82,31.86,52064.0,31.4367,31.4367,31.3186,31.358,52064.0
2018-12-20 12:10:00,31.87,31.97,31.84,31.89,59966.0,31.3678,31.4663,31.3383,31.3875,59966.0
2018-12-20 12:15:00,31.89,32.06,31.84,32.04,34663.0,31.3875,31.5548,31.3383,31.5352,34663.0
2018-12-20 12:20:00,32.04,32.1,31.99,32.08,56768.0,31.5352,31.5942,31.4859,31.5745,56768.0
2018-12-20 12:25:00,32.07,32.16,32.07,32.13,31246.0,31.5647,31.6533,31.5647,31.6237,31246.0
2018-12-20 12:30:00,32.11,32.15,32.01,32.04,38704.0,31.6041,31.6434,31.5056,31.5352,38704.0
2018-12-20 12:35:00,32.04,32.1,31.98,32.01,42239.0,31.5352,31.5942,31.4761,31.5056,42239.0
2018-12-20 12:40:00,32.0,32.07,31.96,31.96,71717.0,31.4958,31.5647,31.4564,31.4564,71717.0
2018-12-20 12:45:00,31.95,31.96,31.89,31.94,51866.0,31.4466,31.4564,31.3875,31.4367,51866.0
2018-12-20 12:50:00,31.94,31.98,31.88,31.88,66335.0,31.4367,31.4761,31.3777,31.3777,66335.0
2018-12-20 12:55:00,31.88,31.99,31.83,31.94,63277.0,31.3777,31.4859,31.3285,31.4367,63277.0
2018-12-20 13:00:00,31.94,31.94,31.85,31.87,37642.0,31.4367,31.4367,31.3482,31.3678,37642.0
2018-12-20 13:05:00,31.87,31.9,31.72,31.72,133768.0,31.3678,31.3974,31.2202,31.2202,133768.0
2018-12-20 13:10:00,31.71,31.86,31.69,31.81,56359.0,31.2104,31.358,31.1907,31.3088,56359.0
2018-12-20 13:15:00,31.8,31.87,31.75,31.76,37022.0,31.2989,31.3678,31.2497,31.2596,37022.0
2018-12-20 13:20:00,31.76,31.81,31.68,31.73,55389.0,31.2596,31.3088,31.1808,31.23,55389.0
2018-12-20 13:25:00,31.74,31.82,31.73,31.75,37352.0,31.2399,31.3186,31.23,31.2497,37352.0
2018-12-20 13:30:00,31.74,31.79,31.63,31.69,157909.0,31.2399,31.2891,31.1316,31.1907,157909.0
2018-12-20 13:35:00,31.69,31.72,31.62,31.66,79395.0,31.1907,31.2202,31.1218,31.1611,79395.0
2018-12-20 13:40:00,31.66,31.66,31.48,31.57,136412.0,31.1611,31.1611,30.984,31.0726,136412.0
2018-12-20 13:45:00,31.56,31.58,31.47,31.53,55143.0,31.0627,31.0824,30.9741,31.0332,55143.0
2018-12-20 13:50:00,31.53,31.54,31.44,31.45,63404.0,31.0332,31.043,30.9446,30.9545,63404.0
2018-12-20 13:55:00,31.46,31.51,31.38,31.39,96085.0,30.9643,31.0135,30.8856,30.8954,96085.0
2018-12-20 14:00:00,31.38,31.42,31.17,31.21,191051.0,30.8856,30.9249,30.6789,30.7182,191051.0
2018-12-20 14:05:00,31.2,31.31,31.18,31.24,136370.0,30.7084,30.8167,30.6887,30.7478,136370.0
2018-12-20 14:10:00,31.23,31.23,30.95,31.18,328854.0,30.7379,30.7379,30.4623,30.6887,328854.0
2018-12-20 14:15:00,31.18,31.32,31.16,31.16,125899.0,30.6887,30.8265,30.669,30.669,125899.0
2018-12-20 14:20:00,31.17,31.47,31.17,31.42,87433.0,30.6789,30.9741,30.6789,30.9249,87433.0
2018-12-20 14:25:00,31.44,31.64,31.44,31.63,50813.0,30.9446,31.1415,30.9446,31.1316,50813.0
2018-12-20 14:30:00,31.62,31.73,31.59,31.7,91119.0,31.1218,31.23,31.0923,31.2005,91119.0
2018-12-20 14:35:00,31.71,31.88,31.69,31.79,247284.0,31.2104,31.3777,31.1907,31.2891,247284.0
2018-12-20 14:40:00,31.79,32.01,31.78,31.96,105294.0,31.2891,31.5056,31.2793,31.4564,105294.0
2018-12-20 14:45:00,31.97,32.09,31.96,32.06,83329.0,31.4663,31.5844,31.4564,31.5548,83329.0
2018-12-20 14:50:00,32.03,32.03,31.91,31.98,80951.0,31.5253,31.5253,31.4072,31.4761,80951.0
2018-12-20 14:55:00,31.98,32.0,31.89,31.97,135357.0,31.4761,31.4958,31.3875,31.4663,135357.0
2018-12-20 15:00:00,31.97,32.01,31.9,31.92,114896.0,31.4663,31.5056,31.3974,31.4171,114896.0
2018-12-20 15:05:00,31.93,31.96,31.76,31.89,277134.0,31.4269,31.4564,31.2596,31.3875,277134.0
2018-12-20 15:10:00,31.89,32.06,31.86,32.06,79707.0,31.3875,31.5548,31.358,31.5548,79707.0
2018-12-20 15:15:00,32.06,32.06,31.94,31.96,42432.0,31.5548,31.5548,31.4367,31.4564,42432.0
2018-12-20 15:20:00,31.96,32.17,31.95,32.14,70560.0,31.4564,31.6631,31.4466,31.6336,70560.0
2018-12-20 15:25:00,32.13,32.14,32.0,32.0,70836.0,31.6237,31.6336,31.4958,31.4958,70836.0
2018-12-20 15:30:00,32.01,32.15,32.0,32.13,73635.0,31.5056,31.6434,31.4958,31.6237,73635.0
2018-12-20 15:35:00,32.14,32.18,32.07,32.13,91979.0,31.6336,31.673,31.5647,31.6237,91979.0
2018-12-20 15:40:00,32.12,32.17,31.87,31.9,150555.0,31.6139,31.6631,31.3678,31.3974,150555.0
2018-12-20 15:45:00,31.89,31.97,31.83,31.91,151314.0,31.3875,31.4663,31.3285,31.4072,151314.0
2018-12-20 15:50:00,31.91,31.92,31.79,31.83,170525.0,31.4072,31.4171,31.2891,31.3285,170525.0
2018-12-20 15:55:00,31.83,31.91,31.79,31.89,348545.0,31.3285,31.4072,31.2891,31.3875,348545.0
2018-12-21 09:30:00,32.13,32.37,31.86,32.32,941562.0,31.6237,31.86,31.358,31.8107,941562.0
2018-12-21 09:35:00,32.33,32.64,32.33,32.45,195900.0,31.8206,32.1257,31.8206,31.9387,195900.0
2018-12-21 09:40:00,32.46,32.48,32.23,32.31,66073.0,31.9485,31.9682,31.7222,31.8009,66073.0
2018-12-21 09:45:00,32.33,32.48,32.29,32.3,72071.0,31.8206,31.9682,31.7812,31.7911,72071.0
2018-12-21 09:50:00,32.3,32.31,32.02,32.09,117984.0,31.7911,31.8009,31.5155,31.5844,117984.0
2018-12-21 09:55:00,32.06,32.5,32.06,32.45,98736.0,31.5548,31.9879,31.5548,31.9387,98736.0
2018-12-21 10:00:00,32.48,32.48,32.24,32.24,39702.0,31.9682,31.9682,31.732,31.732,39702.0
2018-12-21 10:05:00,32.23,32.31,32.08,32.14,60275.0,31.7222,31.8009,31.5745,31.6336,60275.0
2018-12-21 10:10:00,32.17,32.36,32.17,32.34,65862.0,31.6631,31.8501,31.6631,31.8304,65862.0
2018-12-21 10:15:00,32.34,32.65,32.31,32.5,101503.0,31.8304,32.1355,31.8009,31.9879,101503.0
2018-12-21 10:20:00,32.5,32.61,32.38,32.39,53589.0,31.9879,32.0962,31.8698,31.8796,53589.0
2018-12-21 10:25:00,32.39,32.39,32.22,32.24,31566.0,31.8796,31.8796,31.7123,31.732,31566.0
2018-12-21 10:30:00,32.25,32.28,32.07,32.14,44355.0,31.7419,31.7714,31.5647,31.6336,44355.0
2018-12-21 10:35:00,32.15,32.18,32.05,32.14,62492.0,31.6434,31.673,31.545,31.6336,62492.0
2018-12-21 10:40:00,32.1,32.23,32.06,32.14,37935.0,31.5942,31.7222,31.5548,31.6336,37935.0
2018-12-21 10:45:00,32.16,32.25,32.13,32.18,33627.0,31.6533,31.7419,31.6237,31.673,33627.0
2018-12-21 10:50:00,32.19,32.21,32.01,32.07,46489.0,31.6828,31.7025,31.5056,31.5647,46489.0
2018-12-21 10:55:00,32.06,32.12,32.04,32.05,41038.0,31.5548,31.6139,31.5352,31.545,41038.0
2018-12-21 11:00:00,32.06,32.06,31.96,32.01,41022.0,31.5548,31.5548,31.4564,31.5056,41022.0
2018-12-21 11:05:00,32.01,32.04,31.77,31.77,90186.0,31.5056,31.5352,31.2694,31.2694,90186.0
2018-12-21 11:10:00,31.77,31.9,31.76,31.8,47219.0,31.2694,31.3974,31.2596,31.2989,47219.0
2018-12-21 11:15:00,31.82,32.02,31.81,31.98,50948.0,31.3186,31.5155,31.3088,31.4761,50948.0
2018-12-21 11:20:00,31.97,32.02,31.93,31.98,33388.0,31.4663,31.5155,31.4269,31.4761,33388.0
2018-12-21 11:25:00,31.98,32.1,31.91,32.09,36548.0,31.4761,31.5942,31.4072,31.5844,36548.0
2018-12-21 11:30:00,32.11,32.17,32.07,32.1,63178.0,31.6041,31.6631,31.5647,31.5942,63178.0
2018-12-21 11:35:00,32.08,32.14,32.05,32.07,32786.0,31.5745,31.6336,31.545,31.5647,32786.0
2018-12-21 11:40:00,32.06,32.08,32.0,32.03,41851.0,31.5548,31.5745,31.4958,31.5253,41851.0
2018-12-21 11:45:00,32.02,32.03,31.86,31.87,42965.0,31.5155,31.5253,31.358,31.3678,42965.0
2018-12-21 11:50:00,31.87,32.03,31.87,31.93,44623.0,31.3678,31.5253,31.3678,31.4269,44623.0
2018-12-21 11:55:00,31.95,31.99,31.82,31.88,44312.0,31.4466,31.4859,31.3186,31.3777,44312.0
2018-12-21 12:00:00,31.89,31.9,31.81,31.87,48484.0,31.3875,31.3974,31.3088,31.3678,48484.0
2018-12-21 12:05:00,31.86,31.88,31.73,31.76,58567.0,31.358,31.3777,31.23,31.2596,58567.0
2018-12-21 12:10:00,31.76,31.76,31.63,31.65,66533.0,31.2596,31.2596,31.1316,31.1513,66533.0
2018-12-21 12:15:00,31.66,31.74,31.63,31.65,63327.0,31.1611,31.2399,31.1316,31.1513,63327.0
2018-12-21 12:20:00,31.65,31.71,31.58,31.67,47720.0,31.1513,31.2104,31.0824,31.171,47720.0
2018-12-21 12:25:00,31.66,31.69,31.55,31.62,73353.0,31.1611,31.1907,31.0529,31.1218,73353.0
2018-12-21 12:30:00,31.61,31.68,31.5,31.67,114712.0,31.1119,31.1808,31.0037,31.171,114712.0
2018-12-21 12:35:00,31.66,31.8,31.66,31.76,82122.0,31.1611,31.2989,31.1611,31.2596,82122.0
2018-12-21 12:40:00,31.76,31.87,31.73,31.75,44139.0,31.2596,31.3678,31.23,31.2497,44139.0
2018-12-21 12:45:00,31.75,31.83,31.63,31.65,153434.0,31.2497,31.3285,31.1316,31.1513,153434.0
2018-12-21 12:50:00,31.65,31.65,31.49,31.5,81551.0,31.1513,31.1513,30.9938,31.0037,81551.0
2018-12-21 12:55:00,31.49,31.58,31.44,31.48,38789.0,30.9938,31.0824,30.9446,30.984,38789.0
2018-12-21 13:00:00,31.49,31.57,31.45,31.48,66336.0,30.9938,31.0726,30.9545,30.984,66336.0
2018-12-21 13:05:00,31.48,31.53,31.41,31.53,108880.0,30.984,31.0332,30.9151,31.0332,108880.0
2018-12-21 13:10:00,31.53,31.61,31.45,31.46,45941.0,31.0332,31.1119,30.9545,30.9643,45941.0
2018-12-21 13:15:00,31.47,31.51,31.39,31.42,38681.0,30.9741,31.0135,30.8954,30.9249,38681.0
2018-12-21 13:20:00,31.42,31.51,31.38,31.5,181367.0,30.9249,31.0135,30.8856,31.0037,181367.0
2018-12-21 13:25:00,31.51,31.57,31.42,31.47,24695.0,31.0135,31.0726,30.9249,30.9741,24695.0
2018-12-21 13:30:00,31.48,31.65,31.47,31.65,39107.0,30.984,31.1513,30.9741,31.1513,39107.0
2018-12-21 13:35:00,31.65,31.66,31.56,31.66,43767.0,31.1513,31.1611,31.0627,31.1611,43767.0
2018-12-21 13:40:00,31.65,31.72,31.61,31.71,47607.0,31.1513,31.2202,31.1119,31.2104,47607.0
2018-12-21 13:45:00,31.69,31.69,31.54,31.58,90039.0,31.1907,31.1907,31.043,31.0824,90039.0
2018-12-21 13:50:00,31.59,31.62,31.41,31.46,52920.0,31.0923,31.1218,30.9151,30.9643,52920.0
2018-12-21 13:55:00,31.47,31.5,31.43,31.47,27924.0,30.9741,31.0037,30.9348,30.9741,27924.0
2018-12-21 14:00:00,31.47,31.52,31.43,31.45,31655.0,30.9741,31.0234,30.9348,30.9545,31655.0
2018-12-21 14:05:00,31.45,31.48,31.4,31.46,25771.0,30.9545,30.984,30.9052,30.9643,25771.0
2018-12-21 14:10:00,31.45,31.48,31.35,31.42,74426.0,30.9545,30.984,30.856,30.9249,74426.0
2018-12-21 14:15:00,31.41,31.51,31.35,31.51,62882.0,30.9151,31.0135,30.856,31.0135,62882.0
2018-12-21 14:20:00,31.52,31.57,31.45,31.48,163377.0,31.0234,31.0726,30.9545,30.984,163377.0
2018-12-21 14:25:00,31.45,31.46,31.36,31.38,43429.0,30.9545,30.9643,30.8659,30.8856,43429.0
2018-12-21 14:30:00,31.38,31.4,31.29,31.29,60773.0,30.8856,30.9052,30.797,30.797,60773.0
2018-12-21 14:35:00,31.3,31.32,31.23,31.26,55621.0,30.8068,30.8265,30.7379,30.7675,55621.0
2018-12-21 14:40:00,31.26,31.3,31.2,31.24,65607.0,30.7675,30.8068,30.7084,30.7478,65607.0
2018-12-21 14:45:00,31.25,31.26,31.18,31.19,78548.0,30.7576,30.7675,30.6887,30.6986,78548.0
2018-12-21 14:50:00,31.18,31.3,31.17,31.21,51919.0,30.6887,30.8068,30.6789,30.7182,51919.0
2018-12-21 14:55:00,31.22,31.36,31.22,31.33,217926.0,30.7281,30.8659,30.7281,30.8363,217926.0
2018-12-21 15:00:00,31.34,31.41,31.34,31.4,43595.0,30.8462,30.9151,30.8462,30.9052,43595.0
2018-12-21 15:05:00,31.4,31.41,31.28,31.32,221021.0,30.9052,30.9151,30.7871,30.8265,221021.0
2018-12-21 15:10:00,31.32,31.32,31.19,31.22,72566.0,30.8265,30.8265,30.6986,30.7281,72566.0
2018-12-21 15:15:00,31.22,31.27,31.06,31.09,174438.0,30.7281,30.7773,30.5706,30.6001,174438.0
2018-12-21 15:20:00,31.08,31.13,31.03,31.06,108595.0,30.5903,30.6395,30.5411,30.5706,108595.0
2018-12-21 15:25:00,31.06,31.07,30.94,30.95,161744.0,30.5706,30.5804,30.4525,30.4623,161744.0
2018-12-21 15:30:00,30.95,31.06,30.95,31.02,250255.0,30.4623,30.5706,30.4623,30.5312,250255.0
2018-12-21 15:35:00,31.04,31.04,30.87,30.89,133595.0,30.5509,30.5509,30.3836,30.4033,133595.0
2018-12-21 15:40:00,30.88,31.04,30.86,30.94,269167.0,30.3934,30.5509,30.3738,30.4525,269167.0
2018-12-21 15:45:00,30.94,31.05,30.93,30.96,222213.0,30.4525,30.5608,30.4427,30.4722,222213.0
2018-12-21 15:50:00,30.96,30.99,30.85,30.89,316256.0,30.4722,30.5017,30.3639,30.4033,316256.0
2018-12-21 15:55:00,30.89,30.89,30.65,30.74,1085744.0,30.4033,30.4033,30.1671,30.2556,1085744.0
2018-12-24 09:30:00,30.51,30.92,30.47,30.72,215961.0,30.0293,30.4328,29.9899,30.236,215961.0
2018-12-24 09:35:00,30.7,30.71,30.26,30.35,197663.0,30.2163,30.2261,29.7832,29.8718,197663.0
2018-12-24 09:40:00,30.35,30.4,30.18,30.27,111140.0,29.8718,29.921,29.7045,29.793,111140.0
2018-12-24 09:45:00,30.27,30.29,30.13,30.24,70998.0,29.793,29.8127,29.6553,29.7635,70998.0
2018-12-24 09:50:00,30.25,30.46,30.21,30.31,107350.0,29.7734,29.9801,29.734,29.8324,107350.0
2018-12-24 09:55:00,30.33,30.42,30.28,30.32,102067.0,29.8521,29.9407,29.8029,29.8423,102067.0
2018-12-24 10:00:00,30.3,30.46,30.21,30.45,114473.0,29.8226,29.9801,29.734,29.9702,114473.0
2018-12-24 10:05:00,30.45,30.51,30.08,30.1,238588.0,29.9702,30.0293,29.606,29.6257,238588.0
2018-12-24 10:10:00,30.1,30.48,30.09,30.45,93956.0,29.6257,29.9997,29.6159,29.9702,93956.0
2018-12-24 10:15:00,30.43,30.48,30.19,30.26,109470.0,29.9505,29.9997,29.7143,29.7832,109470.0
2018-12-24 10:20:00,30.26,30.41,30.25,30.37,77590.0,29.7832,29.9308,29.7734,29.8915,77590.0
2018-12-24 10:25:00,30.38,30.47,30.27,30.41,73794.0,29.9013,29.9899,29.793,29.9308,73794.0
2018-12-24 10:30:00,30.44,30.49,30.29,30.37,129758.0,29.9604,30.0096,29.8127,29.8915,129758.0
2018-12-24 10:35:00,30.37,30.51,30.31,30.5,101852.0,29.8915,30.0293,29.8324,30.0194,101852.0
2018-12-24 10:40:00,30.51,30.58,30.47,30.54,313160.0,30.0293,30.0982,29.9899,30.0588,313160.0
2018-12-24 10:45:00,30.54,30.58,30.45,30.52,109184.0,30.0588,30.0982,29.9702,30.0391,109184.0
2018-12-24 10:50:00,30.51,30.51,30.31,30.37,67808.0,30.0293,30.0293,29.8324,29.8915,67808.0
2018-12-24 10:55:00,30.37,30.5,30.36,30.49,74066.0,29.8915,30.0194,29.8816,30.0096,74066.0
2018-12-24 11:00:00,30.49,30.61,30.42,30.43,200650.0,30.0096,30.1277,29.9407,29.9505,200650.0
2018-12-24 11:05:00,30.45,30.54,30.36,30.54,68921.0,29.9702,30.0588,29.8816,30.0588,68921.0
2018-12-24 11:10:00,30.53,30.56,30.44,30.55,58892.0,30.049,30.0785,29.9604,30.0686,58892.0
2018-12-24 11:15:00,30.55,30.58,30.45,30.57,137325.0,30.0686,30.0982,29.9702,30.0883,137325.0
2018-12-24 11:20:00,30.57,30.58,30.42,30.43,213908.0,30.0883,30.0982,29.9407,29.9505,213908.0
2018-12-24 11:25:00,30.44,30.52,30.43,30.5,62160.0,29.9604,30.0391,29.9505,30.0194,62160.0
2018-12-24 11:30:00,30.51,30.67,30.5,30.61,117705.0,30.0293,30.1867,30.0194,30.1277,117705.0
2018-12-24 11:35:00,30.61,30.73,30.52,30.72,110758.0,30.1277,30.2458,30.0391,30.236,110758.0
2018-12-24 11:40:00,30.71,30.77,30.61,30.63,52028.0,30.2261,30.2852,30.1277,30.1474,52028.0
2018-12-24 11:45:00,30.63,30.65,30.45,30.5,130038.0,30.1474,30.1671,29.9702,30.0194,130038.0
2018-12-24 11:50:00,30.48,30.5,30.35,30.49,61306.0,29.9997,30.0194,29.8718,30.0096,61306.0
2018-12-24 11:55:00,30.48,30.55,30.41,30.43,67510.0,29.9997,30.0686,29.9308,29.9505,67510.0
2018-12-24 12:00:00,30.45,30.59,30.44,30.5,63798.0,29.9702,30.108,29.9604,30.0194,63798.0
2018-12-24 12:05:00,30.49,30.49,30.38,30.38,52146.0,30.0096,30.0096,29.9013,29.9013,52146.0
2018-12-24 12:10:00,30.38,30.4,30.26,30.34,81630.0,29.9013,29.921,29.7832,29.8619,81630.0
2018-12-24 12:15:00,30.33,30.36,30.24,30.25,65262.0,29.8521,29.8816,29.7635,29.7734,65262.0
2018-12-24 12:20:00,30.25,30.26,30.14,30.21,91024.0,29.7734,29.7832,29.6651,29.734,91024.0
2018-12-24 12:25:00,30.21,30.43,30.21,30.32,139556.0,29.734,29.9505,29.734,29.8423,139556.0
2018-12-24 12:30:00,30.33,30.39,30.24,30.29,95222.0,29.8521,29.9112,29.7635,29.8127,95222.0
2018-12-24 12:35:00,30.29,30.31,30.14,30.17,79150.0,29.8127,29.8324,29.6651,29.6946,79150.0
2018-12-24 12:40:00,30.17,30.19,30.06,30.07,157149.0,29.6946,29.7143,29.5864,29.5962,157149.0
2018-12-24 12:45:00,30.07,30.07,29.89,29.9,264903.0,29.5962,29.5962,29.419,29.4289,264903.0
2018-12-24 12:50:00,29.9,29.92,29.7,29.79,267029.0,29.4289,29.4486,29.232,29.3206,267029.0
2018-12-24 12:55:00,29.79,29.81,29.67,29.71,370939.0,29.3206,29.3403,29.2025,29.2419,370939.0
2018-12-26 09:30:00,30.12,30.25,29.92,30.03,165345.0,29.6454,29.7734,29.4486,29.5568,165345.0
2018-12-26 09:35:00,30.03,30.06,29.8,29.94,192481.0,29.5568,29.5864,29.3305,29.4682,192481.0
2018-12-26 09:40:00,29.94,30.04,29.86,29.99,116064.0,29.4682,29.5667,29.3895,29.5175,116064.0
2018-12-26 09:45:00,29.99,30.12,29.93,30.11,94015.0,29.5175,29.6454,29.4584,29.6356,94015.0
2018-12-26 09:50:00,30.11,30.2,30.03,30.15,107982.0,29.6356,29.7242,29.5568,29.6749,107982.0
2018-12-26 09:55:00,30.16,30.17,30.03,30.07,71585.0,29.6848,29.6946,29.5568,29.5962,71585.0
2018-12-26 10:00:00,30.06,30.18,30.0,30.01,94424.0,29.5864,29.7045,29.5273,29.5371,94424.0
2018-12-26 10:05:00,30.0,30.0,29.85,29.87,97326.0,29.5273,29.5273,29.3797,29.3994,97326.0
2018-12-26 10:10:00,29.88,29.91,29.71,29.76,130533.0,29.4092,29.4387,29.2419,29.2911,130533.0
2018-12-26 10:15:00,29.76,29.89,29.72,29.81,47979.0,29.2911,29.419,29.2517,29.3403,47979.0
2018-12-26 10:20:00,29.8,30.05,29.8,30.04,40748.0,29.3305,29.5765,29.3305,29.5667,40748.0
2018-12-26 10:25:00,30.05,30.14,30.03,30.08,47161.0,29.5765,29.6651,29.5568,29.606,47161.0
2018-12-26 10:30:00,30.09,30.19,30.06,30.08,138815.0,29.6159,29.7143,29.5864,29.606,138815.0
2018-12-26 10:35:00,30.09,30.09,29.92,29.93,69566.0,29.6159,29.6159,29.4486,29.4584,69566.0
2018-12-26 10:40:00,29.93,29.97,29.91,29.94,50020.0,29.4584,29.4978,29.4387,29.4682,50020.0
2018-12-26 10:45:00,29.94,30.0,29.86,29.88,102927.0,29.4682,29.5273,29.3895,29.4092,102927.0
2018-12-26 10:50:00,29.9,29.96,29.73,29.77,53381.0,29.4289,29.4879,29.2616,29.3009,53381.0
2018-12-26 10:55:00,29.79,29.82,29.67,29.69,55961.0,29.3206,29.3501,29.2025,29.2222,55961.0
2018-12-26 11:00:00,29.7,29.81,29.67,29.81,53340.0,29.232,29.3403,29.2025,29.3403,53340.0
2018-12-26 11:05:00,29.8,29.86,29.59,29.64,302995.0,29.3305,29.3895,29.1238,29.173,302995.0
2018-12-26 11:10:00,29.63,29.67,29.59,29.64,82403.0,29.1631,29.2025,29.1238,29.173,82403.0
2018-12-26 11:15:00,29.65,29.88,29.64,29.87,79291.0,29.1828,29.4092,29.173,29.3994,79291.0
2018-12-26 11:20:00,29.87,29.91,29.81,29.89,47769.0,29.3994,29.4387,29.3403,29.419,47769.0
2018-12-26 11:25:00,29.89,29.99,29.83,29.95,97247.0,29.419,29.5175,29.36,29.4781,97247.0
2018-12-26 11:30:00,29.96,29.96,29.88,29.89,77181.0,29.4879,29.4879,29.4092,29.419,77181.0
2018-12-26 11:35:00,29.89,29.97,29.87,29.93,51407.0,29.419,29.4978,29.3994,29.4584,51407.0
2018-12-26 11:40:00,29.94,30.01,29.91,29.99,53127.0,29.4682,29.5371,29.4387,29.5175,53127.0
2018-12-26 11:45:00,29.99,30.0,29.94,29.99,46119.0,29.5175,29.5273,29.4682,29.5175,46119.0
2018-12-26 11:50:00,29.99,30.03,29.92,30.03,53073.0,29.5175,29.5568,29.4486,29.5568,53073.0
2018-12-26 11:55:00,30.03,30.13,30.01,30.13,110917.0,29.5568,29.6553,29.5371,29.6553,110917.0
2018-12-26 12:00:00,30.12,30.26,30.11,30.26,151169.0,29.6454,29.7832,29.6356,29.7832,151169.0
2018-12-26 12:05:00,30.25,30.41,30.25,30.41,89411.0,29.7734,29.9308,29.7734,29.9308,89411.0
2018-12-26 12:10:00,30.4,30.45,30.34,30.42,108891.0,29.921,29.9702,29.8619,29.9407,108891.0
2018-12-26 12:15:00,30.43,30.44,30.31,30.37,110201.0,29.9505,29.9604,29.8324,29.8915,110201.0
2018-12-26 12:20:00,30.38,30.45,30.34,30.41,74424.0,29.9013,29.9702,29.8619,29.9308,74424.0
2018-12-26 12:25:00,30.41,30.44,30.33,30.34,123739.0,29.9308,29.9604,29.8521,29.8619,123739.0
2018-12-26 12:30:00,30.35,30.5,30.32,30.47,48335.0,29.8718,30.0194,29.8423,29.9899,48335.0
2018-12-26 12:35:00,30.47,30.7,30.47,30.69,110962.0,29.9899,30.2163,29.9899,30.2064,110962.0
2018-12-26 12:40:00,30.69,30.78,30.67,30.77,96015.0,30.2064,30.295,30.1867,30.2852,96015.0
2018-12-26 12:45:00,30.76,30.83,30.76,30.78,186823.0,30.2753,30.3442,30.2753,30.295,186823.0
2018-12-26 12:50:00,30.78,30.88,30.77,30.84,56022.0,30.295,30.3934,30.2852,30.3541,56022.0
2018-12-26 12:55:00,30.84,30.89,30.81,30.84,40810.0,30.3541,30.4033,30.3245,30.3541,40810.0
2018-12-26 13:00:00,30.84,30.87,30.76,30.78,62821.0,30.3541,30.3836,30.2753,30.295,62821.0
2018-12-26 13:05:00,30.78,30.79,30.71,30.76,78073.0,30.295,30.3049,30.2261,30.2753,78073.0
2018-12-26 13:10:00,30.76,30.81,30.69,30.73,46321.0,30.2753,30.3245,30.2064,30.2458,46321.0
2018-12-26 13:15:00,30.71,30.71,30.61,30.63,32079.0,30.2261,30.2261,30.1277,30.1474,32079.0
2018-12-26 13:20:00,30.62,30.71,30.62,30.68,36901.0,30.1375,30.2261,30.1375,30.1966,36901.0
2018-12-26 13:25:00,30.68,30.75,30.6,30.62,73173.0,30.1966,30.2655,30.1178,30.1375,73173.0
2018-12-26 13:30:00,30.63,30.69,30.62,30.64,31317.0,30.1474,30.2064,30.1375,30.1572,31317.0
2018-12-26 13:35:00,30.64,30.71,30.61,30.69,49761.0,30.1572,30.2261,30.1277,30.2064,49761.0
2018-12-26 13:40:00,30.7,30.7,30.65,30.67,103496.0,30.2163,30.2163,30.1671,30.1867,103496.0
2018-12-26 13:45:00,30.68,30.77,30.67,30.75,85967.0,30.1966,30.2852,30.1867,30.2655,85967.0
2018-12-26 13:50:00,30.76,31.03,30.76,31.02,92967.0,30.2753,30.5411,30.2753,30.5312,92967.0
2018-12-26 13:55:00,31.02,31.08,30.97,31.08,74758.0,30.5312,30.5903,30.482,30.5903,74758.0
2018-12-26 14:00:00,31.08,31.16,31.05,31.12,105298.0,30.5903,30.669,30.5608,30.6297,105298.0
2018-12-26 14:05:00,31.12,31.23,31.08,31.23,79629.0,30.6297,30.7379,30.5903,30.7379,79629.0
2018-12-26 14:10:00,31.23,31.33,31.22,31.27,75592.0,30.7379,30.8363,30.7281,30.7773,75592.0
2018-12-26 14:15:00,31.27,31.32,31.1,31.12,89021.0,30.7773,30.8265,30.61,30.6297,89021.0
2018-12-26 14:20:00,31.12,31.16,31.01,31.07,39189.0,30.6297,30.669,30.5214,30.5804,39189.0
2018-12-26 14:25:00,31.07,31.11,30.99,31.11,45642.0,30.5804,30.6198,30.5017,30.6198,45642.0
2018-12-26 14:30:00,31.11,31.22,31.1,31.17,91496.0,30.6198,30.7281,30.61,30.6789,91496.0
2018-12-26 14:35:00,31.17,31.19,31.12,31.17,55420.0,30.6789,30.6986,30.6297,30.6789,55420.0
2018-12-26 14:40:00,31.18,31.22,31.12,31.22,52100.0,30.6887,30.7281,30.6297,30.7281,52100.0
2018-12-26 14:45:00,31.22,31.24,31.15,31.19,64654.0,30.7281,30.7478,30.6592,30.6986,64654.0
2018-12-26 14:50:00,31.18,31.3,31.17,31.3,45046.0,30.6887,30.8068,30.6789,30.8068,45046.0
2018-12-26 14:55:00,31.3,31.39,31.25,31.39,71976.0,30.8068,30.8954,30.7576,30.8954,71976.0
2018-12-26 15:00:00,31.38,31.42,31.33,31.39,52306.0,30.8856,30.9249,30.8363,30.8954,52306.0
2018-12-26 15:05:00,31.39,31.51,31.38,31.43,56956.0,30.8954,31.0135,30.8856,30.9348,56956.0
2018-12-26 15:10:00,31.43,31.5,31.43,31.48,38397.0,30.9348,31.0037,30.9348,30.984,38397.0
2018-12-26 15:15:00,31.48,31.56,31.47,31.52,74036.0,30.984,31.0627,30.9741,31.0234,74036.0
2018-12-26 15:20:00,31.51,31.63,31.49,31.61,76120.0,31.0135,31.1316,30.9938,31.1119,76120.0
2018-12-26 15:25:00,31.62,31.74,31.61,31.73,88745.0,31.1218,31.2399,31.1119,31.23,88745.0
2018-12-26 15:30:00,31.72,31.84,31.71,31.79,120748.0,31.2202,31.3383,31.2104,31.2891,120748.0
2018-12-26 15:35:00,31.79,31.91,31.76,31.89,121223.0,31.2891,31.4072,31.2596,31.3875,121223.0
2018-12-26 15:40:00,31.88,32.05,31.83,32.05,196961.0,31.3777,31.545,31.3285,31.545,196961.0
2018-12-26 15:45:00,32.06,32.11,31.97,32.06,262581.0,31.5548,31.6041,31.4663,31.5548,262581.0
2018-12-26 15:50:00,32.07,32.32,32.06,32.32,389105.0,31.5647,31.8107,31.5548,31.8107,389105.0
2018-12-26 15:55:00,32.33,32.33,32.19,32.3,609617.0,31.8206,31.8206,31.6828,31.7911,609617.0
2018-12-27 09:30:00,31.71,31.81,31.23,31.38,207487.0,31.2104,31.3088,30.7379,30.8856,207487.0
2018-12-27 09:35:00,31.39,31.69,31.2,31.53,114030.0,30.8954,31.1907,30.7084,31.0332,114030.0
2018-12-27 09:40:00,31.52,31.59,31.22,31.26,151435.0,31.0234,31.0923,30.7281,30.7675,151435.0
2018-12-27 09:45:00,31.26,31.3,31.05,31.1,190309.0,30.7675,30.8068,30.5608,30.61,190309.0
2018-12-27 09:50:00,31.11,31.13,30.95,31.04,91958.0,30.6198,30.6395,30.4623,30.5509,91958.0
2018-12-27 09:55:00,31.02,31.19,31.01,31.17,75169.0,30.5312,30.6986,30.5214,30.6789,75169.0
2018-12-27 10:00:00,31.19,31.39,31.16,31.36,72995.0,30.6986,30.8954,30.669,30.8659,72995.0
2018-12-27 10:05:00,31.36,31.46,31.32,31.32,99792.0,30.8659,30.9643,30.8265,30.8265,99792.0
2018-12-27 10:10:00,31.32,31.5,31.32,31.5,103848.0,30.8265,31.0037,30.8265,31.0037,103848.0
2018-12-27 10:15:00,31.49,31.69,31.49,31.55,121799.0,30.9938,31.1907,30.9938,31.0529,121799.0
2018-12-27 10:20:00,31.55,31.59,31.43,31.49,86363.0,31.0529,31.0923,30.9348,30.9938,86363.0
2018-12-27 10:25:00,31.5,31.58,31.48,31.51,73058.0,31.0037,31.0824,30.984,31.0135,73058.0
2018-12-27 10:30:00,31.51,31.66,31.4,31.64,75356.0,31.0135,31.1611,30.9052,31.1415,75356.0
2018-12-27 10:35:00,31.64,31.66,31.49,31.49,57100.0,31.1415,31.1611,30.9938,30.9938,57100.0
2018-12-27 10:40:00,31.48,31.59,31.33,31.59,84365.0,30.984,31.0923,30.8363,31.0923,84365.0
2018-12-27 10:45:00,31.59,31.61,31.47,31.55,71061.0,31.0923,31.1119,30.9741,31.0529,71061.0
2018-12-27 10:50:00,31.55,31.56,31.47,31.47,86076.0,31.0529,31.0627,30.9741,30.9741,86076.0
2018-12-27 10:55:00,31.48,31.6,31.4,31.55,68597.0,30.984,31.1021,30.9052,31.0529,68597.0
2018-12-27 11:00:00,31.54,31.61,31.52,31.6,62419.0,31.043,31.1119,31.0234,31.1021,62419.0
2018-12-27 11:05:00,31.6,31.64,31.52,31.61,68489.0,31.1021,31.1415,31.0234,31.1119,68489.0
2018-12-27 11:10:00,31.6,31.61,31.47,31.52,69788.0,31.1021,31.1119,30.9741,31.0234,69788.0
2018-12-27 11:15:00,31.52,31.58,31.5,31.54,52367.0,31.0234,31.0824,31.0037,31.043,52367.0
2018-12-27 11:20:00,31.54,31.54,31.41,31.49,77177.0,31.043,31.043,30.9151,30.9938,77177.0
2018-12-27 11:25:00,31.5,31.64,31.49,31.61,56640.0,31.0037,31.1415,30.9938,31.1119,56640.0
2018-12-27 11:30:00,31.62,31.79,31.62,31.74,54474.0,31.1218,31.2891,31.1218,31.2399,54474.0
2018-12-27 11:35:00,31.75,31.82,31.69,31.77,45751.0,31.2497,31.3186,31.1907,31.2694,45751.0
2018-12-27 11:40:00,31.75,31.75,31.5,31.52,72196.0,31.2497,31.2497,31.0037,31.0234,72196.0
2018-12-27 11:45:00,31.51,31.52,31.36,31.38,34996.0,31.0135,31.0234,30.8659,30.8856,34996.0
2018-12-27 11:50:00,31.38,31.43,31.34,31.37,28414.0,30.8856,30.9348,30.8462,30.8757,28414.0
2018-12-27 11:55:00,31.37,31.44,31.31,31.41,45033.0,30.8757,30.9446,30.8167,30.9151,45033.0
2018-12-27 12:00:00,31.4,31.41,31.3,31.3,36890.0,30.9052,30.9151,30.8068,30.8068,36890.0
2018-12-27 12:05:00,31.3,31.34,31.26,31.28,24440.0,30.8068,30.8462,30.7675,30.7871,24440.0
2018-12-27 12:10:00,31.3,31.3,31.26,31.27,22000.0,30.8068,30.8068,30.7675,30.7773,22000.0
2018-12-27 12:15:00,31.28,31.41,31.28,31.39,47959.0,30.7871,30.9151,30.7871,30.8954,47959.0
2018-12-27 12:20:00,31.38,31.39,31.28,31.31,27430.0,30.8856,30.8954,30.7871,30.8167,27430.0
2018-12-27 12:25:00,31.3,31.31,31.11,31.16,127350.0,30.8068,30.8167,30.6198,30.669,127350.0
2018-12-27 12:30:00,31.16,31.24,31.13,31.24,80066.0,30.669,30.7478,30.6395,30.7478,80066.0
2018-12-27 12:35:00,31.24,31.3,31.2,31.26,48542.0,30.7478,30.8068,30.7084,30.7675,48542.0
2018-12-27 12:40:00,31.24,31.26,31.17,31.23,32191.0,30.7478,30.7675,30.6789,30.7379,32191.0
2018-12-27 12:45:00,31.23,31.27,31.18,31.21,36847.0,30.7379,30.7773,30.6887,30.7182,36847.0
2018-12-27 12:50:00,31.2,31.3,31.19,31.29,44359.0,30.7084,30.8068,30.6986,30.797,44359.0
2018-12-27 12:55:00,31.29,31.29,31.2,31.26,22175.0,30.797,30.797,30.7084,30.7675,22175.0
2018-12-27 13:00:00,31.25,31.31,31.22,31.27,26001.0,30.7576,30.8167,30.7281,30.7773,26001.0
2018-12-27 13:05:00,31.27,31.35,31.26,31.26,23925.0,30.7773,30.856,30.7675,30.7675,23925.0
2018-12-27 13:10:00,31.26,31.3,31.2,31.24,25167.0,30.7675,30.8068,30.7084,30.7478,25167.0
2018-12-27 13:15:00,31.24,31.25,31.19,31.22,38603.0,30.7478,30.7576,30.6986,30.7281,38603.0
2018-12-27 13:20:00,31.22,31.22,31.2,31.21,18247.0,30.7281,30.7281,30.7084,30.7182,18247.0
2018-12-27 13:25:00,31.2,31.22,31.12,31.12,48896.0,30.7084,30.7281,30.6297,30.6297,48896.0
2018-12-27 13:30:00,31.13,31.24,31.13,31.23,28902.0,30.6395,30.7478,30.6395,30.7379,28902.0
2018-12-27 13:35:00,31.22,31.23,31.2,31.2,35961.0,30.7281,30.7379,30.7084,30.7084,35961.0
2018-12-27 13:40:00,31.2,31.21,31.13,31.13,43471.0,30.7084,30.7182,30.6395,30.6395,43471.0
2018-12-27 13:45:00,31.13,31.16,30.99,31.02,89659.0,30.6395,30.669,30.5017,30.5312,89659.0
2018-12-27 13:50:00,31.01,31.02,30.92,30.96,166599.0,30.5214,30.5312,30.4328,30.4722,166599.0
2018-12-27 13:55:00,30.96,31.0,30.96,30.98,78437.0,30.4722,30.5115,30.4722,30.4919,78437.0
2018-12-27 14:00:00,30.97,31.08,30.95,31.08,70556.0,30.482,30.5903,30.4623,30.5903,70556.0
2018-12-27 14:05:00,31.08,31.12,31.0,31.0,63346.0,30.5903,30.6297,30.5115,30.5115,63346.0
2018-12-27 14:10:00,30.99,31.03,30.95,31.01,76878.0,30.5017,30.5411,30.4623,30.5214,76878.0
2018-12-27 14:15:00,31.0,31.0,30.86,30.93,65120.0,30.5115,30.5115,30.3738,30.4427,65120.0
2018-12-27 14:20:00,30.92,30.98,30.89,30.9,48316.0,30.4328,30.4919,30.4033,30.4131,48316.0
2018-12-27 14:25:00,30.91,31.01,30.87,31.0,31263.0,30.423,30.5214,30.3836,30.5115,31263.0
2018-12-27 14:30:00,31.0,31.04,30.94,31.02,31394.0,30.5115,30.5509,30.4525,30.5312,31394.0
2018-12-27 14:35:00,31.01,31.11,30.99,31.1,37785.0,30.5214,30.6198,30.5017,30.61,37785.0
2018-12-27 14:40:00,31.1,31.34,31.08,31.32,37319.0,30.61,30.8462,30.5903,30.8265,37319.0
2018-12-27 14:45:00,31.32,31.37,31.2,31.25,57926.0,30.8265,30.8757,30.7084,30.7576,57926.0
2018-12-27 14:50:00,31.24,31.43,31.15,31.28,128986.0,30.7478,30.9348,30.6592,30.7871,128986.0
2018-12-27 14:55:00,31.28,31.32,31.2,31.3,44657.0,30.7871,30.8265,30.7084,30.8068,44657.0
2018-12-27 15:00:00,31.31,31.33,31.15,31.21,39269.0,30.8167,30.8363,30.6592,30.7182,39269.0
2018-12-27 15:05:00,31.22,31.31,31.13,31.22,49918.0,30.7281,30.8167,30.6395,30.7281,49918.0
2018-12-27 15:10:00,31.22,31.43,31.16,31.43,114935.0,30.7281,30.9348,30.669,30.9348,114935.0
2018-12-27 15:15:00,31.45,31.46,31.35,31.39,58593.0,30.9545,30.9643,30.856,30.8954,58593.0
2018-12-27 15:20:00,31.39,31.6,31.38,31.6,91960.0,30.8954,31.1021,30.8856,31.1021,91960.0
2018-12-27 15:25:00,31.61,31.73,31.56,31.7,105425.0,31.1119,31.23,31.0627,31.2005,105425.0
2018-12-27 15:30:00,31.7,31.73,31.51,31.67,305839.0,31.2005,31.23,31.0135,31.171,305839.0
2018-12-27 15:35:00,31.68,31.76,31.67,31.7,295994.0,31.1808,31.2596,31.171,31.2005,295994.0
2018-12-27 15:40:00,31.7,31.98,31.7,31.93,396981.0,31.2005,31.4761,31.2005,31.4269,396981.0
2018-12-27 15:45:00,31.93,31.95,31.79,31.81,208073.0,31.4269,31.4466,31.2891,31.3088,208073.0
2018-12-27 15:50:00,31.83,31.84,31.65,31.68,262172.0,31.3285,31.3383,31.1513,31.1808,262172.0
2018-12-27 15:55:00,31.68,32.05,31.67,32.05,437018.0,31.1808,31.545,31.171,31.545,437018.0
2018-12-28 09:30:00,32.17,32.6,32.14,32.33,265613.0,31.6631,32.0863,31.6336,31.8206,265613.0
2018-12-28 09:35:00,32.32,32.4,32.2,32.38,90907.0,31.8107,31.8895,31.6926,31.8698,90907.0
2018-12-28 09:40:00,32.38,32.48,32.33,32.43,88346.0,31.8698,31.9682,31.8206,31.919,88346.0
2018-12-28 09:45:00,32.43,32.51,32.4,32.42,163887.0,31.919,31.9978,31.8895,31.9092,163887.0
2018-12-28 09:50:00,32.42,32.5,32.28,32.38,80980.0,31.9092,31.9879,31.7714,31.8698,80980.0
2018-12-28 09:55:00,32.4,32.44,32.22,32.31,53790.0,31.8895,31.9289,31.7123,31.8009,53790.0
2018-12-28 10:00:00,32.29,32.4,32.1,32.11,63628.0,31.7812,31.8895,31.5942,31.6041,63628.0
2018-12-28 10:05:00,32.11,32.22,32.09,32.11,85754.0,31.6041,31.7123,31.5844,31.6041,85754.0
2018-12-28 10:10:00,32.12,32.17,32.0,32.03,52534.0,31.6139,31.6631,31.4958,31.5253,52534.0
2018-12-28 10:15:00,32.04,32.17,31.99,32.0,47884.0,31.5352,31.6631,31.4859,31.4958,47884.0
2018-12-28 10:20:00,32.0,32.05,31.77,31.8,64579.0,31.4958,31.545,31.2694,31.2989,64579.0
2018-12-28 10:25:00,31.82,31.85,31.69,31.76,58700.0,31.3186,31.3482,31.1907,31.2596,58700.0
2018-12-28 10:30:00,31.75,31.79,31.63,31.63,98790.0,31.2497,31.2891,31.1316,31.1316,98790.0
2018-12-28 10:35:00,31.64,31.73,31.51,31.72,56082.0,31.1415,31.23,31.0135,31.2202,56082.0
2018-12-28 10:40:00,31.72,31.81,31.68,31.69,71138.0,31.2202,31.3088,31.1808,31.1907,71138.0
2018-12-28 10:45:00,31.69,31.83,31.68,31.82,37851.0,31.1907,31.3285,31.1808,31.3186,37851.0
2018-12-28 10:50:00,31.82,31.95,31.79,31.79,63340.0,31.3186,31.4466,31.2891,31.2891,63340.0
2018-12-28 10:55:00,31.78,31.82,31.67,31.7,41562.0,31.2793,31.3186,31.171,31.2005,41562.0
2018-12-28 11:00:00,31.7,31.74,31.6,31.67,68663.0,31.2005,31.2399,31.1021,31.171,68663.0
2018-12-28 11:05:00,31.68,31.77,31.62,31.76,73426.0,31.1808,31.2694,31.1218,31.2596,73426.0
2018-12-28 11:10:00,31.75,31.86,31.74,31.79,72524.0,31.2497,31.358,31.2399,31.2891,72524.0
2018-12-28 11:15:00,31.79,31.93,31.76,31.81,72812.0,31.2891,31.4269,31.2596,31.3088,72812.0
2018-12-28 11:20:00,31.8,31.86,31.75,31.81,46834.0,31.2989,31.358,31.2497,31.3088,46834.0
2018-12-28 11:25:00,31.81,31.84,31.76,31.82,38761.0,31.3088,31.3383,31.2596,31.3186,38761.0
2018-12-28 11:30:00,31.82,31.92,31.81,31.85,34237.0,31.3186,31.4171,31.3088,31.3482,34237.0
2018-12-28 11:35:00,31.86,32.07,31.86,32.03,53179.0,31.358,31.5647,31.358,31.5253,53179.0
2018-12-28 11:40:00,32.03,32.06,31.93,31.93,42579.0,31.5253,31.5548,31.4269,31.4269,42579.0
2018-12-28 11:45:00,31.92,31.93,31.84,31.91,50393.0,31.4171,31.4269,31.3383,31.4072,50393.0
2018-12-28 11:50:00,31.92,32.02,31.91,31.98,30374.0,31.4171,31.5155,31.4072,31.4761,30374.0
2018-12-28 11:55:00,31.98,31.99,31.9,31.95,38406.0,31.4761,31.4859,31.3974,31.4466,38406.0
2018-12-28 12:00:00,31.95,32.04,31.91,32.03,27057.0,31.4466,31.5352,31.4072,31.5253,27057.0
2018-12-28 12:05:00,32.04,32.08,32.02,32.05,47257.0,31.5352,31.5745,31.5155,31.545,47257.0
2018-12-28 12:10:00,32.05,32.13,32.02,32.12,74972.0,31.545,31.6237,31.5155,31.6139,74972.0
2018-12-28 12:15:00,32.12,32.12,31.95,32.0,44710.0,31.6139,31.6139,31.4466,31.4958,44710.0
2018-12-28 12:20:00,32.0,32.06,31.98,32.03,53176.0,31.4958,31.5548,31.4761,31.5253,53176.0
2018-12-28 12:25:00,32.04,32.04,31.92,31.98,53665.0,31.5352,31.5352,31.4171,31.4761,53665.0
2018-12-28 12:30:00,31.98,32.02,31.89,31.94,43043.0,31.4761,31.5155,31.3875,31.4367,43043.0
2018-12-28 12:35:00,31.93,31.97,31.88,31.96,49089.0,31.4269,31.4663,31.3777,31.4564,49089.0
2018-12-28 12:40:00,31.97,32.07,31.97,32.05,42250.0,31.4663,31.5647,31.4663,31.545,42250.0
2018-12-28 12:45:00,32.05,32.08,32.03,32.06,58548.0,31.545,31.5745,31.5253,31.5548,58548.0
2018-12-28 12:50:00,32.05,32.15,32.04,32.13,41648.0,31.545,31.6434,31.5352,31.6237,41648.0
2018-12-28 12:55:00,32.14,32.14,32.0,32.0,47097.0,31.6336,31.6336,31.4958,31.4958,47097.0
2018-12-28 13:00:00,32.0,32.03,31.95,31.95,64991.0,31.4958,31.5253,31.4466,31.4466,64991.0
2018-12-28 13:05:00,31.95,32.03,31.87,32.03,37954.0,31.4466,31.5253,31.3678,31.5253,37954.0
2018-12-28 13:10:00,32.03,32.04,31.97,32.03,28387.0,31.5253,31.5352,31.4663,31.5253,28387.0
2018-12-28 13:15:00,32.03,32.07,31.97,31.99,39150.0,31.5253,31.5647,31.4663,31.4859,39150.0
2018-12-28 13:20:00,31.98,31.98,31.85,31.85,83754.0,31.4761,31.4761,31.3482,31.3482,83754.0
2018-12-28 13:25:00,31.85,31.91,31.79,31.82,59213.0,31.3482,31.4072,31.2891,31.3186,59213.0
2018-12-28 13:30:00,31.81,31.83,31.63,31.69,146771.0,31.3088,31.3285,31.1316,31.1907,146771.0
2018-12-28 13:35:00,31.7,31.71,31.65,31.7,54761.0,31.2005,31.2104,31.1513,31.2005,54761.0
2018-12-28 13:40:00,31.7,31.79,31.7,31.72,60328.0,31.2005,31.2891,31.2005,31.2202,60328.0
2018-12-28 13:45:00,31.72,31.88,31.72,31.85,32976.0,31.2202,31.3777,31.2202,31.3482,32976.0
2018-12-28 13:50:00,31.85,31.94,31.82,31.84,30672.0,31.3482,31.4367,31.3186,31.3383,30672.0
2018-12-28 13:55:00,31.85,31.92,31.84,31.89,20267.0,31.3482,31.4171,31.3383,31.3875,20267.0
2018-12-28 14:00:00,31.9,31.99,31.9,31.99,26420.0,31.3974,31.4859,31.3974,31.4859,26420.0
2018-12-28 14:05:00,32.0,32.16,32.0,32.14,131074.0,31.4958,31.6533,31.4958,31.6336,131074.0
2018-12-28 14:10:00,32.12,32.18,32.06,32.09,81033.0,31.6139,31.673,31.5548,31.5844,81033.0
2018-12-28 14:15:00,32.09,32.22,32.08,32.13,55753.0,31.5844,31.7123,31.5745,31.6237,55753.0
2018-12-28 14:20:00,32.14,32.21,32.09,32.16,51787.0,31.6336,31.7025,31.5844,31.6533,51787.0
2018-12-28 14:25:00,32.15,32.17,32.08,32.08,29133.0,31.6434,31.6631,31.5745,31.5745,29133.0
2018-12-28 14:30:00,32.09,32.14,32.06,32.14,34147.0,31.5844,31.6336,31.5548,31.6336,34147.0
2018-12-28 14:35:00,32.13,32.31,32.12,32.3,70744.0,31.6237,31.8009,31.6139,31.7911,70744.0
2018-12-28 14:40:00,32.3,32.41,32.26,32.38,63778.0,31.7911,31.8993,31.7517,31.8698,63778.0
2018-12-28 14:45:00,32.37,32.41,32.28,32.4,49732.0,31.86,31.8993,31.7714,31.8895,49732.0
2018-12-28 14:50:00,32.39,32.44,32.33,32.36,69616.0,31.8796,31.9289,31.8206,31.8501,69616.0
2018-12-28 14:55:00,32.36,32.36,32.25,32.31,70405.0,31.8501,31.8501,31.7419,31.8009,70405.0
2018-12-28 15:00:00,32.32,32.37,32.21,32.27,169446.0,31.8107,31.86,31.7025,31.7615,169446.0
2018-12-28 15:05:00,32.27,32.27,32.08,32.11,120867.0,31.7615,31.7615,31.5745,31.6041,120867.0
2018-12-28 15:10:00,32.11,32.11,31.95,32.09,88043.0,31.6041,31.6041,31.4466,31.5844,88043.0
2018-12-28 15:15:00,32.1,32.1,31.96,31.97,50606.0,31.5942,31.5942,31.4564,31.4663,50606.0
2018-12-28 15:20:00,31.97,31.98,31.86,31.95,72864.0,31.4663,31.4761,31.358,31.4466,72864.0
2018-12-28 15:25:00,31.95,31.98,31.68,31.75,109502.0,31.4466,31.4761,31.1808,31.2497,109502.0
2018-12-28 15:30:00,31.74,31.85,31.62,31.8,112813.0,31.2399,31.3482,31.1218,31.2989,112813.0
2018-12-28 15:35:00,31.79,31.81,31.66,31.66,103579.0,31.2891,31.3088,31.1611,31.1611,103579.0
2018-12-28 15:40:00,31.67,31.78,31.64,31.64,101234.0,31.171,31.2793,31.1415,31.1415,101234.0
2018-12-28 15:45:00,31.65,31.84,31.65,31.83,115098.0,31.1513,31.3383,31.1513,31.3285,115098.0
2018-12-28 15:50:00,31.83,31.88,31.71,31.72,116557.0,31.3285,31.3777,31.2104,31.2202,116557.0
2018-12-28 15:55:00,31.72,31.9,31.72,31.83,306688.0,31.2202,31.3974,31.2202,31.3285,306688.0
2018-12-31 09:30:00,32.09,32.5,32.09,32.5,105395.0,31.5844,31.9879,31.5844,31.9879,105395.0
2018-12-31 09:35:00,32.48,32.61,32.4,32.52,101110.0,31.9682,32.0962,31.8895,32.0076,101110.0
2018-12-31 09:40:00,32.54,32.59,32.41,32.54,55111.0,32.0273,32.0765,31.8993,32.0273,55111.0
2018-12-31 09:45:00,32.55,32.6,32.52,32.58,75241.0,32.0371,32.0863,32.0076,32.0667,75241.0
2018-12-31 09:50:00,32.58,32.62,32.46,32.51,87112.0,32.0667,32.106,31.9485,31.9978,87112.0
2018-12-31 09:55:00,32.51,32.59,32.46,32.51,52109.0,31.9978,32.0765,31.9485,31.9978,52109.0
2018-12-31 10:00:00,32.51,32.62,32.5,32.51,51856.0,31.9978,32.106,31.9879,31.9978,51856.0
2018-12-31 10:05:00,32.5,32.54,32.43,32.43,49200.0,31.9879,32.0273,31.919,31.919,49200.0
2018-12-31 10:10:00,32.42,32.45,32.34,32.38,65924.0,31.9092,31.9387,31.8304,31.8698,65924.0
2018-12-31 10:15:00,32.38,32.44,32.33,32.42,39925.0,31.8698,31.9289,31.8206,31.9092,39925.0
2018-12-31 10:20:00,32.42,32.44,32.3,32.3,33877.0,31.9092,31.9289,31.7911,31.7911,33877.0
2018-12-31 10:25:00,32.3,32.38,32.29,32.34,31888.0,31.7911,31.8698,31.7812,31.8304,31888.0
2018-12-31 10:30:00,32.34,32.34,32.16,32.23,54660.0,31.8304,31.8304,31.6533,31.7222,54660.0
2018-12-31 10:35:00,32.23,32.28,32.15,32.18,43990.0,31.7222,31.7714,31.6434,31.673,43990.0
2018-12-31 10:40:00,32.19,32.29,32.17,32.29,55970.0,31.6828,31.7812,31.6631,31.7812,55970.0
2018-12-31 10:45:00,32.29,32.34,32.19,32.19,58259.0,31.7812,31.8304,31.6828,31.6828,58259.0
2018-12-31 10:50:00,32.18,32.18,32.14,32.15,32351.0,31.673,31.673,31.6336,31.6434,32351.0
2018-12-31 10:55:00,32.15,32.17,32.11,32.15,36630.0,31.6434,31.6631,31.6041,31.6434,36630.0
2018-12-31 11:00:00,32.16,32.2,32.1,32.18,53785.0,31.6533,31.6926,31.5942,31.673,53785.0
2018-12-31 11:05:00,32.18,32.19,32.1,32.1,30274.0,31.673,31.6828,31.5942,31.5942,30274.0
2018-12-31 11:10:00,32.1,32.1,31.94,32.0,78171.0,31.5942,31.5942,31.4367,31.4958,78171.0
2018-12-31 11:15:00,32.0,32.03,31.96,32.01,45203.0,31.4958,31.5253,31.4564,31.5056,45203.0
2018-12-31 11:20:00,32.0,32.02,31.88,31.9,61737.0,31.4958,31.5155,31.3777,31.3974,61737.0
2018-12-31 11:25:00,31.9,32.12,31.89,32.09,61465.0,31.3974,31.6139,31.3875,31.5844,61465.0
2018-12-31 11:30:00,32.08,32.09,31.86,31.86,33142.0,31.5745,31.5844,31.358,31.358,33142.0
2018-12-31 11:35:00,31.87,31.99,31.84,31.96,34272.0,31.3678,31.4859,31.3383,31.4564,34272.0
2018-12-31 11:40:00,31.93,31.93,31.82,31.84,42703.0,31.4269,31.4269,31.3186,31.3383,42703.0
2018-12-31 11:45:00,31.84,31.95,31.82,31.95,44518.0,31.3383,31.4466,31.3186,31.4466,44518.0
2018-12-31 11:50:00,31.97,31.98,31.91,31.95,66202.0,31.4663,31.4761,31.4072,31.4466,66202.0
2018-12-31 11:55:00,31.94,32.04,31.91,32.04,34761.0,31.4367,31.5352,31.4072,31.5352,34761.0
2018-12-31 12:00:00,32.04,32.13,32.03,32.12,38678.0,31.5352,31.6237,31.5253,31.6139,38678.0
2018-12-31 12:05:00,32.12,32.19,32.08,32.18,28039.0,31.6139,31.6828,31.5745,31.673,28039.0
2018-12-31 12:10:00,32.18,32.25,32.1,32.21,60368.0,31.673,31.7419,31.5942,31.7025,60368.0
2018-12-31 12:15:00,32.21,32.24,32.15,32.15,30420.0,31.7025,31.732,31.6434,31.6434,30420.0
2018-12-31 12:20:00,32.16,32.24,32.16,32.22,24370.0,31.6533,31.732,31.6533,31.7123,24370.0
2018-12-31 12:25:00,32.22,32.22,32.16,32.2,28304.0,31.7123,31.7123,31.6533,31.6926,28304.0
2018-12-31 12:30:00,32.19,32.27,32.17,32.27,54012.0,31.6828,31.7615,31.6631,31.7615,54012.0
2018-12-31 12:35:00,32.27,32.37,32.27,32.3,60590.0,31.7615,31.86,31.7615,31.7911,60590.0
2018-12-31 12:40:00,32.3,32.3,32.17,32.21,41750.0,31.7911,31.7911,31.6631,31.7025,41750.0
2018-12-31 12:45:00,32.22,32.29,32.2,32.27,34814.0,31.7123,31.7812,31.6926,31.7615,34814.0
2018-12-31 12:50:00,32.26,32.31,32.23,32.26,25634.0,31.7517,31.8009,31.7222,31.7517,25634.0
2018-12-31 12:55:00,32.26,32.28,32.2,32.24,31640.0,31.7517,31.7714,31.6926,31.732,31640.0
2018-12-31 13:00:00,32.24,32.27,32.2,32.2,21171.0,31.732,31.7615,31.6926,31.6926,21171.0
2018-12-31 13:05:00,32.2,32.28,32.19,32.25,32493.0,31.6926,31.7714,31.6828,31.7419,32493.0
2018-12-31 13:10:00,32.25,32.26,32.19,32.2,32832.0,31.7419,31.7517,31.6828,31.6926,32832.0
2018-12-31 13:15:00,32.21,32.26,32.21,32.25,15479.0,31.7025,31.7517,31.7025,31.7419,15479.0
2018-12-31 13:20:00,32.25,32.26,32.21,32.24,32090.0,31.7419,31.7517,31.7025,31.732,32090.0
2018-12-31 13:25:00,32.24,32.29,32.23,32.28,21383.0,31.732,31.7812,31.7222,31.7714,21383.0
2018-12-31 13:30:00,32.29,32.31,32.25,32.27,49346.0,31.7812,31.8009,31.7419,31.7615,49346.0
2018-12-31 13:35:00,32.27,32.31,32.25,32.27,31999.0,31.7615,31.8009,31.7419,31.7615,31999.0
2018-12-31 13:40:00,32.26,32.3,32.21,32.22,20390.0,31.7517,31.7911,31.7025,31.7123,20390.0
2018-12-31 13:45:00,32.22,32.23,32.12,32.14,69393.0,31.7123,31.7222,31.6139,31.6336,69393.0
2018-12-31 13:50:00,32.13,32.14,32.03,32.06,61467.0,31.6237,31.6336,31.5253,31.5548,61467.0
2018-12-31 13:55:00,32.05,32.09,32.03,32.04,37303.0,31.545,31.5844,31.5253,31.5352,37303.0
2018-12-31 14:00:00,32.04,32.05,31.96,32.0,40572.0,31.5352,31.545,31.4564,31.4958,40572.0
2018-12-31 14:05:00,32.01,32.02,31.96,32.01,49948.0,31.5056,31.5155,31.4564,31.5056,49948.0
2018-12-31 14:10:00,32.02,32.03,31.97,32.0,22900.0,31.5155,31.5253,31.4663,31.4958,22900.0
2018-12-31 14:15:00,32.0,32.09,31.98,32.02,51859.0,31.4958,31.5844,31.4761,31.5155,51859.0
2018-12-31 14:20:00,32.02,32.02,31.78,31.83,131168.0,31.5155,31.5155,31.2793,31.3285,131168.0
2018-12-31 14:25:00,31.83,31.86,31.75,31.78,72268.0,31.3285,31.358,31.2497,31.2793,72268.0
2018-12-31 14:30:00,31.77,31.83,31.76,31.78,36765.0,31.2694,31.3285,31.2596,31.2793,36765.0
2018-12-31 14:35:00,31.78,31.8,31.68,31.76,65454.0,31.2793,31.2989,31.1808,31.2596,65454.0
2018-12-31 14:40:00,31.75,31.79,31.72,31.78,37812.0,31.2497,31.2891,31.2202,31.2793,37812.0
2018-12-31 14:45:00,31.78,31.83,31.76,31.78,37829.0,31.2793,31.3285,31.2596,31.2793,37829.0
2018-12-31 14:50:00,31.78,31.9,31.78,31.84,93599.0,31.2793,31.3974,31.2793,31.3383,93599.0
2018-12-31 14:55:00,31.84,31.93,31.83,31.84,59546.0,31.3383,31.4269,31.3285,31.3383,59546.0
2018-12-31 15:00:00,31.83,31.97,31.83,31.87,75627.0,31.3285,31.4663,31.3285,31.3678,75627.0
2018-12-31 15:05:00,31.87,31.92,31.81,31.85,37942.0,31.3678,31.4171,31.3088,31.3482,37942.0
2018-12-31 15:10:00,31.84,31.92,31.82,31.87,33548.0,31.3383,31.4171,31.3186,31.3678,33548.0
2018-12-31 15:15:00,31.86,31.87,31.81,31.87,23238.0,31.358,31.3678,31.3088,31.3678,23238.0
2018-12-31 15:20:00,31.88,31.93,31.8,31.82,34028.0,31.3777,31.4269,31.2989,31.3186,34028.0
2018-12-31 15:25:00,31.83,31.98,31.83,31.95,65893.0,31.3285,31.4761,31.3285,31.4466,65893.0
2018-12-31 15:30:00,31.95,32.12,31.94,32.08,53330.0,31.4466,31.6139,31.4367,31.5745,53330.0
2018-12-31 15:35:00,32.08,32.13,32.04,32.12,87827.0,31.5745,31.6237,31.5352,31.6139,87827.0
2018-12-31 15:40:00,32.13,32.2,32.11,32.12,90718.0,31.6237,31.6926,31.6041,31.6139,90718.0
2018-12-31 15:45:00,32.13,32.17,31.95,31.98,115513.0,31.6237,31.6631,31.4466,31.4761,115513.0
2018-12-31 15:50:00,31.97,32.01,31.94,31.96,133910.0,31.4663,31.5056,31.4367,31.4564,133910.0
2018-12-31 15:55:00,31.97,32.12,31.93,32.12,411450.0,31.4663,31.6139,31.4269,31.6139,411450.0
2019-01-02 09:30:00,31.47,31.6,31.28,31.29,142695.0,30.9741,31.1021,30.7871,30.797,142695.0
2019-01-02 09:35:00,31.29,31.41,31.14,31.14,169593.0,30.797,30.9151,30.6493,30.6493,169593.0
2019-01-02 09:40:00,31.14,31.33,31.05,31.32,96443.0,30.6493,30.8363,30.5608,30.8265,96443.0
2019-01-02 09:45:00,31.32,31.49,31.31,31.48,96938.0,30.8265,30.9938,30.8167,30.984,96938.0
2019-01-02 09:50:00,31.48,31.58,31.42,31.49,43531.0,30.984,31.0824,30.9249,30.9938,43531.0
2019-01-02 09:55:00,31.48,31.68,31.46,31.68,42478.0,30.984,31.1808,30.9643,31.1808,42478.0
2019-01-02 10:00:00,31.68,31.77,31.64,31.77,38036.0,31.1808,31.2694,31.1415,31.2694,38036.0
2019-01-02 10:05:00,31.78,31.93,31.78,31.93,78756.0,31.2793,31.4269,31.2793,31.4269,78756.0
2019-01-02 10:10:00,31.93,31.99,31.9,31.91,36478.0,31.4269,31.4859,31.3974,31.4072,36478.0
2019-01-02 10:15:00,31.92,32.0,31.88,31.95,70557.0,31.4171,31.4958,31.3777,31.4466,70557.0
2019-01-02 10:20:00,31.96,32.07,31.93,32.06,75793.0,31.4564,31.5647,31.4269,31.5548,75793.0
2019-01-02 10:25:00,32.05,32.15,31.97,31.98,80000.0,31.545,31.6434,31.4663,31.4761,80000.0
2019-01-02 10:30:00,31.99,31.99,31.86,31.87,42557.0,31.4859,31.4859,31.358,31.3678,42557.0
2019-01-02 10:35:00,31.86,31.98,31.84,31.96,50875.0,31.358,31.4761,31.3383,31.4564,50875.0
2019-01-02 10:40:00,31.98,32.17,31.98,32.16,42487.0,31.4761,31.6631,31.4761,31.6533,42487.0
2019-01-02 10:45:00,32.18,32.21,32.13,32.18,59499.0,31.673,31.7025,31.6237,31.673,59499.0
2019-01-02 10:50:00,32.17,32.36,32.15,32.34,65923.0,31.6631,31.8501,31.6434,31.8304,65923.0
2019-01-02 10:55:00,32.34,32.38,32.29,32.33,57336.0,31.8304,31.8698,31.7812,31.8206,57336.0
2019-01-02 11:00:00,32.34,32.45,32.31,32.45,42603.0,31.8304,31.9387,31.8009,31.9387,42603.0
2019-01-02 11:05:00,32.46,32.54,32.45,32.53,39266.0,31.9485,32.0273,31.9387,32.0174,39266.0
2019-01-02 11:10:00,32.53,32.53,32.43,32.45,48668.0,32.0174,32.0174,31.919,31.9387,48668.0
2019-01-02 11:15:00,32.45,32.49,32.32,32.47,72231.0,31.9387,31.9781,31.8107,31.9584,72231.0
2019-01-02 11:20:00,32.47,32.5,32.33,32.38,49825.0,31.9584,31.9879,31.8206,31.8698,49825.0
2019-01-02 11:25:00,32.37,32.44,32.31,32.38,113573.0,31.86,31.9289,31.8009,31.8698,113573.0
2019-01-02 11:30:00,32.37,32.42,32.31,32.42,46605.0,31.86,31.9092,31.8009,31.9092,46605.0
2019-01-02 11:35:00,32.44,32.45,32.29,32.3,65767.0,31.9289,31.9387,31.7812,31.7911,65767.0
2019-01-02 11:40:00,32.3,32.49,32.28,32.48,98878.0,31.7911,31.9781,31.7714,31.9682,98878.0
2019-01-02 11:45:00,32.48,32.49,32.39,32.45,35818.0,31.9682,31.9781,31.8796,31.9387,35818.0
2019-01-02 11:50:00,32.44,32.46,32.35,32.37,28616.0,31.9289,31.9485,31.8403,31.86,28616.0
2019-01-02 11:55:00,32.38,32.44,32.29,32.29,42422.0,31.8698,31.9289,31.7812,31.7812,42422.0
2019-01-02 12:00:00,32.28,32.36,32.26,32.27,75768.0,31.7714,31.8501,31.7517,31.7615,75768.0
2019-01-02 12:05:00,32.29,32.35,32.23,32.27,75077.0,31.7812,31.8403,31.7222,31.7615,75077.0
2019-01-02 12:10:00,32.27,32.33,32.25,32.33,27416.0,31.7615,31.8206,31.7419,31.8206,27416.0
2019-01-02 12:15:00,32.33,32.33,32.25,32.26,19736.0,31.8206,31.8206,31.7419,31.7517,19736.0
2019-01-02 12:20:00,32.26,32.29,32.18,32.2,32969.0,31.7517,31.7812,31.673,31.6926,32969.0
2019-01-02 12:25:00,32.2,32.25,32.18,32.2,26159.0,31.6926,31.7419,31.673,31.6926,26159.0
2019-01-02 12:30:00,32.2,32.28,32.19,32.27,26620.0,31.6926,31.7714,31.6828,31.7615,26620.0
2019-01-02 12:35:00,32.27,32.38,32.23,32.38,61592.0,31.7615,31.8698,31.7222,31.8698,61592.0
2019-01-02 12:40:00,32.37,32.39,32.34,32.38,27356.0,31.86,31.8796,31.8304,31.8698,27356.0
2019-01-02 12:45:00,32.38,32.49,32.38,32.44,26091.0,31.8698,31.9781,31.8698,31.9289,26091.0
2019-01-02 12:50:00,32.44,32.49,32.44,32.44,17700.0,31.9289,31.9781,31.9289,31.9289,17700.0
2019-01-02 12:55:00,32.45,32.5,32.41,32.47,26195.0,31.9387,31.9879,31.8993,31.9584,26195.0
2019-01-02 13:00:00,32.47,32.52,32.45,32.49,43988.0,31.9584,32.0076,31.9387,31.9781,43988.0
2019-01-02 13:05:00,32.5,32.61,32.5,32.58,58926.0,31.9879,32.0962,31.9879,32.0667,58926.0
2019-01-02 13:10:00,32.58,32.61,32.54,32.54,36885.0,32.0667,32.0962,32.0273,32.0273,36885.0
2019-01-02 13:15:00,32.54,32.57,32.49,32.57,17606.0,32.0273,32.0568,31.9781,32.0568,17606.0
2019-01-02 13:20:00,32.56,32.58,32.53,32.57,40252.0,32.047,32.0667,32.0174,32.0568,40252.0
2019-01-02 13:25:00,32.56,32.61,32.52,32.55,66535.0,32.047,32.0962,32.0076,32.0371,66535.0
2019-01-02 13:30:00,32.56,32.61,32.54,32.59,36723.0,32.047,32.0962,32.0273,32.0765,36723.0
2019-01-02 13:35:00,32.58,32.59,32.45,32.45,29344.0,32.0667,32.0765,31.9387,31.9387,29344.0
2019-01-02 13:40:00,32.45,32.49,32.43,32.45,26113.0,31.9387,31.9781,31.919,31.9387,26113.0
2019-01-02 13:45:00,32.46,32.54,32.46,32.5,46920.0,31.9485,32.0273,31.9485,31.9879,46920.0
2019-01-02 13:50:00,32.51,32.56,32.47,32.53,40461.0,31.9978,32.047,31.9584,32.0174,40461.0
2019-01-02 13:55:00,32.53,32.64,32.52,32.63,30036.0,32.0174,32.1257,32.0076,32.1159,30036.0
2019-01-02 14:00:00,32.63,32.65,32.53,32.57,25619.0,32.1159,32.1355,32.0174,32.0568,25619.0
2019-01-02 14:05:00,32.58,32.59,32.45,32.46,45355.0,32.0667,32.0765,31.9387,31.9485,45355.0
2019-01-02 14:10:00,32.46,32.47,32.36,32.37,40957.0,31.9485,31.9584,31.8501,31.86,40957.0
2019-01-02 14:15:00,32.36,32.37,32.31,32.31,26834.0,31.8501,31.86,31.8009,31.8009,26834.0
2019-01-02 14:20:00,32.31,32.46,32.31,32.46,32219.0,31.8009,31.9485,31.8009,31.9485,32219.0
2019-01-02 14:25:00,32.46,32.49,32.43,32.45,33866.0,31.9485,31.9781,31.919,31.9387,33866.0
2019-01-02 14:30:00,32.45,32.58,32.45,32.56,30669.0,31.9387,32.0667,31.9387,32.047,30669.0
2019-01-02 14:35:00,32.57,32.57,32.52,32.53,23116.0,32.0568,32.0568,32.0076,32.0174,23116.0
2019-01-02 14:40:00,32.53,32.54,32.42,32.45,59525.0,32.0174,32.0273,31.9092,31.9387,59525.0
2019-01-02 14:45:00,32.46,32.57,32.46,32.57,27171.0,31.9485,32.0568,31.9485,32.0568,27171.0
2019-01-02 14:50:00,32.56,32.57,32.49,32.51,35584.0,32.047,32.0568,31.9781,31.9978,35584.0
2019-01-02 14:55:00,32.52,32.52,32.43,32.45,27074.0,32.0076,32.0076,31.919,31.9387,27074.0
2019-01-02 15:00:00,32.44,32.45,32.35,32.36,55700.0,31.9289,31.9387,31.8403,31.8501,55700.0
2019-01-02 15:05:00,32.35,32.36,32.29,32.32,41094.0,31.8403,31.8501,31.7812,31.8107,41094.0
2019-01-02 15:10:00,32.31,32.37,32.24,32.35,43428.0,31.8009,31.86,31.732,31.8403,43428.0
2019-01-02 15:15:00,32.36,32.37,32.21,32.23,41867.0,31.8501,31.86,31.7025,31.7222,41867.0
2019-01-02 15:20:00,32.22,32.3,32.2,32.28,50629.0,31.7123,31.7911,31.6926,31.7714,50629.0
2019-01-02 15:25:00,32.28,32.32,32.2,32.24,39565.0,31.7714,31.8107,31.6926,31.732,39565.0
2019-01-02 15:30:00,32.23,32.25,32.18,32.22,102973.0,31.7222,31.7419,31.673,31.7123,102973.0
2019-01-02 15:35:00,32.23,32.33,32.23,32.23,39199.0,31.7222,31.8206,31.7222,31.7222,39199.0
2019-01-02 15:40:00,32.23,32.33,32.23,32.27,50660.0,31.7222,31.8206,31.7222,31.7615,50660.0
2019-01-02 15:45:00,32.27,32.42,32.27,32.37,102572.0,31.7615,31.9092,31.7615,31.86,102572.0
2019-01-02 15:50:00,32.37,32.44,32.36,32.41,64829.0,31.86,31.9289,31.8501,31.8993,64829.0
2019-01-02 15:55:00,32.41,32.52,32.4,32.48,286070.0,31.8993,32.0076,31.8895,31.9682,286070.0
2019-01-03 09:30:00,31.69,31.86,31.06,31.06,454473.0,31.1907,31.358,30.5706,30.5706,454473.0
2019-01-03 09:35:00,31.07,31.07,30.02,30.05,592834.0,30.5804,30.5804,29.547,29.5765,592834.0
2019-01-03 09:40:00,30.05,30.19,29.54,29.62,744811.0,29.5765,29.7143,29.0746,29.1533,744811.0
2019-01-03 09:45:00,29.65,29.66,29.13,29.19,832444.0,29.1828,29.1927,28.671,28.7301,832444.0
2019-01-03 09:50:00,29.2,29.35,29.05,29.1,727434.0,28.7399,28.8875,28.5923,28.6415,727434.0
2019-01-03 09:55:00,29.1,29.39,29.09,29.37,601923.0,28.6415,28.9269,28.6316,28.9072,601923.0
2019-01-03 10:00:00,29.34,29.34,29.0,29.06,568214.0,28.8777,28.8777,28.5431,28.6021,568214.0
2019-01-03 10:05:00,29.05,29.19,28.9,29.08,501057.0,28.5923,28.7301,28.4446,28.6218,501057.0
2019-01-03 10:10:00,29.08,29.12,28.9,29.04,322141.0,28.6218,28.6612,28.4446,28.5824,322141.0
2019-01-03 10:15:00,29.07,29.08,28.81,29.06,434976.0,28.612,28.6218,28.3561,28.6021,434976.0
2019-01-03 10:20:00,29.05,29.26,28.93,29.26,321506.0,28.5923,28.799,28.4742,28.799,321506.0
2019-01-03 10:25:00,29.25,29.35,29.15,29.34,233275.0,28.7891,28.8875,28.6907,28.8777,233275.0
2019-01-03 10:30:00,29.35,29.42,29.25,29.34,368171.0,28.8875,28.9564,28.7891,28.8777,368171.0
2019-01-03 10:35:00,29.33,29.43,29.16,29.29,237145.0,28.8679,28.9663,28.7005,28.8285,237145.0
2019-01-03 10:40:00,29.28,29.44,29.24,29.39,186550.0,28.8186,28.9761,28.7793,28.9269,186550.0
2019-01-03 10:45:00,29.39,29.6,29.34,29.55,295897.0,28.9269,29.1336,28.8777,29.0844,295897.0
2019-01-03 10:50:00,29.55,29.73,29.53,29.7,302338.0,29.0844,29.2616,29.0647,29.232,302338.0
2019-01-03 10:55:00,29.7,29.83,29.69,29.81,297490.0,29.232,29.36,29.2222,29.3403,297490.0
2019-01-03 11:00:00,29.82,29.93,29.78,29.89,186687.0,29.3501,29.4584,29.3108,29.419,186687.0
2019-01-03 11:05:00,29.88,29.9,29.73,29.74,142667.0,29.4092,29.4289,29.2616,29.2714,142667.0
2019-01-03 11:10:00,29.74,30.05,29.73,30.05,268078.0,29.2714,29.5765,29.2616,29.5765,268078.0
2019-01-03 11:15:00,30.05,30.18,30.04,30.07,133103.0,29.5765,29.7045,29.5667,29.5962,133103.0
2019-01-03 11:20:00,30.07,30.12,29.9,29.91,120526.0,29.5962,29.6454,29.4289,29.4387,120526.0
2019-01-03 11:25:00,29.9,29.91,29.65,29.66,186888.0,29.4289,29.4387,29.1828,29.1927,186888.0
2019-01-03 11:30:00,29.66,29.75,29.52,29.55,217110.0,29.1927,29.2812,29.0549,29.0844,217110.0
2019-01-03 11:35:00,29.55,29.95,29.54,29.91,245208.0,29.0844,29.4781,29.0746,29.4387,245208.0
2019-01-03 11:40:00,29.91,30.08,29.91,30.03,191088.0,29.4387,29.606,29.4387,29.5568,191088.0
2019-01-03 11:45:00,30.03,30.17,30.0,30.1,139154.0,29.5568,29.6946,29.5273,29.6257,139154.0
2019-01-03 11:50:00,30.1,30.2,30.0,30.03,152998.0,29.6257,29.7242,29.5273,29.5568,152998.0
2019-01-03 11:55:00,30.02,30.02,29.78,29.83,178204.0,29.547,29.547,29.3108,29.36,178204.0
2019-01-03 12:00:00,29.83,29.93,29.81,29.88,62609.0,29.36,29.4584,29.3403,29.4092,62609.0
2019-01-03 12:05:00,29.88,30.09,29.87,30.04,145123.0,29.4092,29.6159,29.3994,29.5667,145123.0
2019-01-03 12:10:00,30.04,30.15,30.0,30.14,166319.0,29.5667,29.6749,29.5273,29.6651,166319.0
2019-01-03 12:15:00,30.14,30.18,30.05,30.12,90900.0,29.6651,29.7045,29.5765,29.6454,90900.0
2019-01-03 12:20:00,30.13,30.3,30.11,30.27,242727.0,29.6553,29.8226,29.6356,29.793,242727.0
2019-01-03 12:25:00,30.27,30.33,30.23,30.3,79525.0,29.793,29.8521,29.7537,29.8226,79525.0
2019-01-03 12:30:00,30.3,30.38,30.27,30.31,74131.0,29.8226,29.9013,29.793,29.8324,74131.0
2019-01-03 12:35:00,30.31,30.31,30.19,30.21,85618.0,29.8324,29.8324,29.7143,29.734,85618.0
2019-01-03 12:40:00,30.21,30.32,30.21,30.28,67049.0,29.734,29.8423,29.734,29.8029,67049.0
2019-01-03 12:45:00,30.3,30.43,30.29,30.38,116380.0,29.8226,29.9505,29.8127,29.9013,116380.0
2019-01-03 12:50:00,30.38,30.46,30.38,30.44,64576.0,29.9013,29.9801,29.9013,29.9604,64576.0
2019-01-03 12:55:00,30.44,30.45,30.29,30.33,77640.0,29.9604,29.9702,29.8127,29.8521,77640.0
2019-01-03 13:00:00,30.33,30.33,30.24,30.25,82551.0,29.8521,29.8521,29.7635,29.7734,82551.0
2019-01-03 13:05:00,30.25,30.37,30.24,30.27,65763.0,29.7734,29.8915,29.7635,29.793,65763.0
2019-01-03 13:10:00,30.26,30.34,30.26,30.28,102073.0,29.7832,29.8619,29.7832,29.8029,102073.0
2019-01-03 13:15:00,30.28,30.28,29.9,29.96,200564.0,29.8029,29.8029,29.4289,29.4879,200564.0
2019-01-03 13:20:00,29.96,30.1,29.96,30.07,67344.0,29.4879,29.6257,29.4879,29.5962,67344.0
2019-01-03 13:25:00,30.08,30.12,29.98,29.99,75586.0,29.606,29.6454,29.5076,29.5175,75586.0
2019-01-03 13:30:00,29.98,30.03,29.94,30.01,52771.0,29.5076,29.5568,29.4682,29.5371,52771.0
2019-01-03 13:35:00,30.02,30.13,29.99,30.11,67749.0,29.547,29.6553,29.5175,29.6356,67749.0
2019-01-03 13:40:00,30.12,30.22,30.09,30.22,43965.0,29.6454,29.7438,29.6159,29.7438,43965.0
2019-01-03 13:45:00,30.23,30.23,30.12,30.13,30042.0,29.7537,29.7537,29.6454,29.6553,30042.0
2019-01-03 13:50:00,30.13,30.13,30.05,30.08,48491.0,29.6553,29.6553,29.5765,29.606,48491.0
2019-01-03 13:55:00,30.09,30.1,30.0,30.05,71810.0,29.6159,29.6257,29.5273,29.5765,71810.0
2019-01-03 14:00:00,30.06,30.15,30.02,30.1,65847.0,29.5864,29.6749,29.547,29.6257,65847.0
2019-01-03 14:05:00,30.1,30.14,30.07,30.13,47137.0,29.6257,29.6651,29.5962,29.6553,47137.0
2019-01-03 14:10:00,30.13,30.19,30.09,30.1,30931.0,29.6553,29.7143,29.6159,29.6257,30931.0
2019-01-03 14:15:00,30.1,30.14,30.02,30.14,62988.0,29.6257,29.6651,29.547,29.6651,62988.0
2019-01-03 14:20:00,30.13,30.15,30.02,30.04,49225.0,29.6553,29.6749,29.547,29.5667,49225.0
2019-01-03 14:25:00,30.03,30.23,30.0,30.22,48295.0,29.5568,29.7537,29.5273,29.7438,48295.0
2019-01-03 14:30:00,30.23,30.26,30.2,30.21,33719.0,29.7537,29.7832,29.7242,29.734,33719.0
2019-01-03 14:35:00,30.21,30.26,30.18,30.19,37837.0,29.734,29.7832,29.7045,29.7143,37837.0
2019-01-03 14:40:00,30.19,30.21,30.13,30.18,69543.0,29.7143,29.734,29.6553,29.7045,69543.0
2019-01-03 14:45:00,30.18,30.18,30.09,30.1,63059.0,29.7045,29.7045,29.6159,29.6257,63059.0
2019-01-03 14:50:00,30.1,30.1,30.04,30.08,74789.0,29.6257,29.6257,29.5667,29.606,74789.0
2019-01-03 14:55:00,30.09,30.12,30.06,30.11,79433.0,29.6159,29.6454,29.5864,29.6356,79433.0
2019-01-03 15:00:00,30.12,30.15,30.06,30.14,40401.0,29.6454,29.6749,29.5864,29.6651,40401.0
2019-01-03 15:05:00,30.14,30.14,30.1,30.12,97427.0,29.6651,29.6651,29.6257,29.6454,97427.0
2019-01-03 15:10:00,30.11,30.11,30.03,30.03,57722.0,29.6356,29.6356,29.5568,29.5568,57722.0
2019-01-03 15:15:00,30.03,30.16,30.02,30.15,70379.0,29.5568,29.6848,29.547,29.6749,70379.0
2019-01-03 15:20:00,30.15,30.16,30.11,30.12,70395.0,29.6749,29.6848,29.6356,29.6454,70395.0
2019-01-03 15:25:00,30.11,30.15,30.11,30.12,83985.0,29.6356,29.6749,29.6356,29.6454,83985.0
2019-01-03 15:30:00,30.13,30.3,30.12,30.3,111501.0,29.6553,29.8226,29.6454,29.8226,111501.0
2019-01-03 15:35:00,30.3,30.33,30.21,30.23,88226.0,29.8226,29.8521,29.734,29.7537,88226.0
2019-01-03 15:40:00,30.23,30.27,30.2,30.21,101381.0,29.7537,29.793,29.7242,29.734,101381.0
2019-01-03 15:45:00,30.2,30.24,30.11,30.11,225938.0,29.7242,29.7635,29.6356,29.6356,225938.0
2019-01-03 15:50:00,30.12,30.12,29.94,29.94,272611.0,29.6454,29.6454,29.4682,29.4682,272611.0
2019-01-03 15:55:00,29.95,30.13,29.94,30.05,1010796.0,29.4781,29.6553,29.4682,29.5765,1010796.0
2019-01-04 09:30:00,30.44,30.71,30.4,30.62,273377.0,29.9604,30.2261,29.921,30.1375,273377.0
2019-01-04 09:35:00,30.59,30.98,30.56,30.64,197134.0,30.108,30.4919,30.0785,30.1572,197134.0
2019-01-04 09:40:00,30.66,30.86,30.65,30.69,221276.0,30.1769,30.3738,30.1671,30.2064,221276.0
2019-01-04 09:45:00,30.69,30.85,30.69,30.83,172957.0,30.2064,30.3639,30.2064,30.3442,172957.0
2019-01-04 09:50:00,30.83,31.18,30.82,31.1,333141.0,30.3442,30.6887,30.3344,30.61,333141.0
2019-01-04 09:55:00,31.09,31.25,31.07,31.18,184739.0,30.6001,30.7576,30.5804,30.6887,184739.0
2019-01-04 10:00:00,31.2,31.35,31.15,31.29,298149.0,30.7084,30.856,30.6592,30.797,298149.0
2019-01-04 10:05:00,31.29,31.56,31.28,31.54,193179.0,30.797,31.0627,30.7871,31.043,193179.0
2019-01-04 10:10:00,31.54,31.57,31.29,31.29,173489.0,31.043,31.0726,30.797,30.797,173489.0
2019-01-04 10:15:00,31.28,31.37,31.19,31.19,140022.0,30.7871,30.8757,30.6986,30.6986,140022.0
2019-01-04 10:20:00,31.19,31.47,31.14,31.43,211958.0,30.6986,30.9741,30.6493,30.9348,211958.0
2019-01-04 10:25:00,31.44,31.86,31.43,31.85,355996.0,30.9446,31.358,30.9348,31.3482,355996.0
2019-01-04 10:30:00,31.81,31.9,31.67,31.67,175542.0,31.3088,31.3974,31.171,31.171,175542.0
2019-01-04 10:35:00,31.67,31.85,31.67,31.75,76559.0,31.171,31.3482,31.171,31.2497,76559.0
2019-01-04 10:40:00,31.74,31.78,31.58,31.58,113054.0,31.2399,31.2793,31.0824,31.0824,113054.0
2019-01-04 10:45:00,31.58,31.58,31.45,31.51,86229.0,31.0824,31.0824,30.9545,31.0135,86229.0
2019-01-04 10:50:00,31.51,31.67,31.5,31.56,48280.0,31.0135,31.171,31.0037,31.0627,48280.0
2019-01-04 10:55:00,31.56,31.73,31.53,31.72,43138.0,31.0627,31.23,31.0332,31.2202,43138.0
2019-01-04 11:00:00,31.71,31.83,31.66,31.78,75666.0,31.2104,31.3285,31.1611,31.2793,75666.0
2019-01-04 11:05:00,31.78,31.79,31.67,31.76,64858.0,31.2793,31.2891,31.171,31.2596,64858.0
2019-01-04 11:10:00,31.76,31.83,31.72,31.75,47976.0,31.2596,31.3285,31.2202,31.2497,47976.0
2019-01-04 11:15:00,31.75,31.79,31.63,31.78,50761.0,31.2497,31.2891,31.1316,31.2793,50761.0
2019-01-04 11:20:00,31.79,31.8,31.65,31.66,79380.0,31.2891,31.2989,31.1513,31.1611,79380.0
2019-01-04 11:25:00,31.66,31.67,31.5,31.55,76205.0,31.1611,31.171,31.0037,31.0529,76205.0
2019-01-04 11:30:00,31.56,31.64,31.47,31.62,80362.0,31.0627,31.1415,30.9741,31.1218,80362.0
2019-01-04 11:35:00,31.61,31.68,31.57,31.64,76467.0,31.1119,31.1808,31.0726,31.1415,76467.0
2019-01-04 11:40:00,31.65,31.77,31.64,31.74,77009.0,31.1513,31.2694,31.1415,31.2399,77009.0
2019-01-04 11:45:00,31.77,31.86,31.72,31.83,79939.0,31.2694,31.358,31.2202,31.3285,79939.0
2019-01-04 11:50:00,31.83,31.95,31.83,31.87,70103.0,31.3285,31.4466,31.3285,31.3678,70103.0
2019-01-04 11:55:00,31.87,31.88,31.73,31.73,66043.0,31.3678,31.3777,31.23,31.23,66043.0
2019-01-04 12:00:00,31.74,31.78,31.63,31.65,64561.0,31.2399,31.2793,31.1316,31.1513,64561.0
2019-01-04 12:05:00,31.65,31.78,31.6,31.76,43636.0,31.1513,31.2793,31.1021,31.2596,43636.0
2019-01-04 12:10:00,31.76,31.79,31.74,31.77,24182.0,31.2596,31.2891,31.2399,31.2694,24182.0
2019-01-04 12:15:00,31.76,31.89,31.74,31.87,44352.0,31.2596,31.3875,31.2399,31.3678,44352.0
2019-01-04 12:20:00,31.86,31.92,31.84,31.89,102609.0,31.358,31.4171,31.3383,31.3875,102609.0
2019-01-04 12:25:00,31.88,31.89,31.75,31.77,55799.0,31.3777,31.3875,31.2497,31.2694,55799.0
2019-01-04 12:30:00,31.76,31.85,31.74,31.82,133514.0,31.2596,31.3482,31.2399,31.3186,133514.0
2019-01-04 12:35:00,31.82,31.88,31.78,31.88,68971.0,31.3186,31.3777,31.2793,31.3777,68971.0
2019-01-04 12:40:00,31.88,31.92,31.85,31.86,78744.0,31.3777,31.4171,31.3482,31.358,78744.0
2019-01-04 12:45:00,31.87,31.88,31.81,31.84,37396.0,31.3678,31.3777,31.3088,31.3383,37396.0
2019-01-04 12:50:00,31.84,31.91,31.83,31.85,56166.0,31.3383,31.4072,31.3285,31.3482,56166.0
2019-01-04 12:55:00,31.85,31.9,31.73,31.74,83685.0,31.3482,31.3974,31.23,31.2399,83685.0
2019-01-04 13:00:00,31.74,31.85,31.73,31.85,65351.0,31.2399,31.3482,31.23,31.3482,65351.0
2019-01-04 13:05:00,31.85,31.96,31.85,31.96,57827.0,31.3482,31.4564,31.3482,31.4564,57827.0
2019-01-04 13:10:00,31.96,32.0,31.86,31.87,59911.0,31.4564,31.4958,31.358,31.3678,59911.0
2019-01-04 13:15:00,31.87,31.89,31.8,31.86,23839.0,31.3678,31.3875,31.2989,31.358,23839.0
2019-01-04 13:20:00,31.85,31.88,31.75,31.75,31608.0,31.3482,31.3777,31.2497,31.2497,31608.0
2019-01-04 13:25:00,31.75,31.78,31.7,31.74,65673.0,31.2497,31.2793,31.2005,31.2399,65673.0
2019-01-04 13:30:00,31.75,31.87,31.75,31.8,51894.0,31.2497,31.3678,31.2497,31.2989,51894.0
2019-01-04 13:35:00,31.81,31.81,31.76,31.76,21690.0,31.3088,31.3088,31.2596,31.2596,21690.0
2019-01-04 13:40:00,31.76,31.79,31.7,31.76,54617.0,31.2596,31.2891,31.2005,31.2596,54617.0
2019-01-04 13:45:00,31.77,31.85,31.72,31.85,32945.0,31.2694,31.3482,31.2202,31.3482,32945.0
2019-01-04 13:50:00,31.85,31.89,31.83,31.86,39290.0,31.3482,31.3875,31.3285,31.358,39290.0
2019-01-04 13:55:00,31.87,31.88,31.76,31.83,36374.0,31.3678,31.3777,31.2596,31.3285,36374.0
2019-01-04 14:00:00,31.83,31.87,31.81,31.82,31249.0,31.3285,31.3678,31.3088,31.3186,31249.0
2019-01-04 14:05:00,31.83,31.85,31.74,31.79,29007.0,31.3285,31.3482,31.2399,31.2891,29007.0
2019-01-04 14:10:00,31.79,31.83,31.79,31.8,29788.0,31.2891,31.3285,31.2891,31.2989,29788.0
2019-01-04 14:15:00,31.8,31.91,31.78,31.91,53062.0,31.2989,31.4072,31.2793,31.4072,53062.0
2019-01-04 14:20:00,31.91,32.02,31.9,32.02,133080.0,31.4072,31.5155,31.3974,31.5155,133080.0
2019-01-04 14:25:00,32.02,32.03,31.89,31.9,59323.0,31.5155,31.5253,31.3875,31.3974,59323.0
2019-01-04 14:30:00,31.89,31.91,31.87,31.9,18091.0,31.3875,31.4072,31.3678,31.3974,18091.0
2019-01-04 14:35:00,31.91,31.95,31.89,31.92,32588.0,31.4072,31.4466,31.3875,31.4171,32588.0
2019-01-04 14:40:00,31.91,31.95,31.87,31.89,28139.0,31.4072,31.4466,31.3678,31.3875,28139.0
2019-01-04 14:45:00,31.87,31.87,31.68,31.72,78122.0,31.3678,31.3678,31.1808,31.2202,78122.0
2019-01-04 14:50:00,31.71,31.76,31.67,31.75,62970.0,31.2104,31.2596,31.171,31.2497,62970.0
2019-01-04 14:55:00,31.74,31.75,31.6,31.62,148947.0,31.2399,31.2497,31.1021,31.1218,148947.0
2019-01-04 15:00:00,31.61,31.77,31.6,31.76,44097.0,31.1119,31.2694,31.1021,31.2596,44097.0
2019-01-04 15:05:00,31.77,31.78,31.73,31.75,50782.0,31.2694,31.2793,31.23,31.2497,50782.0
2019-01-04 15:10:00,31.76,31.79,31.75,31.78,99144.0,31.2596,31.2891,31.2497,31.2793,99144.0
2019-01-04 15:15:00,31.78,31.84,31.77,31.8,44625.0,31.2793,31.3383,31.2694,31.2989,44625.0
2019-01-04 15:20:00,31.8,31.83,31.77,31.77,47054.0,31.2989,31.3285,31.2694,31.2694,47054.0
2019-01-04 15:25:00,31.77,31.78,31.68,31.71,323871.0,31.2694,31.2793,31.1808,31.2104,323871.0
2019-01-04 15:30:00,31.71,31.92,31.71,31.92,132785.0,31.2104,31.4171,31.2104,31.4171,132785.0
2019-01-04 15:35:00,31.92,31.96,31.88,31.9,128463.0,31.4171,31.4564,31.3777,31.3974,128463.0
2019-01-04 15:40:00,31.9,31.92,31.87,31.89,113144.0,31.3974,31.4171,31.3678,31.3875,113144.0
2019-01-04 15:45:00,31.9,32.05,31.88,32.05,197049.0,31.3974,31.545,31.3777,31.545,197049.0
2019-01-04 15:50:00,32.05,32.09,32.02,32.02,192821.0,31.545,31.5844,31.5155,31.5155,192821.0
2019-01-04 15:55:00,32.03,32.09,32.02,32.03,581052.0,31.5253,31.5844,31.5155,31.5253,581052.0
2019-01-07 09:30:00,31.99,32.03,31.41,31.51,360001.0,31.4859,31.5253,30.9151,31.0135,360001.0
2019-01-07 09:35:00,31.5,31.69,31.24,31.67,213133.0,31.0037,31.1907,30.7478,31.171,213133.0
2019-01-07 09:40:00,31.66,32.05,31.52,32.03,197658.0,31.1611,31.545,31.0234,31.5253,197658.0
2019-01-07 09:45:00,32.03,32.1,31.88,31.89,97816.0,31.5253,31.5942,31.3777,31.3875,97816.0
2019-01-07 09:50:00,31.89,31.95,31.75,31.93,61380.0,31.3875,31.4466,31.2497,31.4269,61380.0
2019-01-07 09:55:00,31.91,32.14,31.91,32.11,82251.0,31.4072,31.6336,31.4072,31.6041,82251.0
2019-01-07 10:00:00,32.09,32.28,32.0,32.19,75142.0,31.5844,31.7714,31.4958,31.6828,75142.0
2019-01-07 10:05:00,32.19,32.32,32.14,32.3,90875.0,31.6828,31.8107,31.6336,31.7911,90875.0
2019-01-07 10:10:00,32.31,32.34,32.14,32.18,88639.0,31.8009,31.8304,31.6336,31.673,88639.0
2019-01-07 10:15:00,32.18,32.44,32.14,32.44,175920.0,31.673,31.9289,31.6336,31.9289,175920.0
2019-01-07 10:20:00,32.43,32.54,32.28,32.51,119291.0,31.919,32.0273,31.7714,31.9978,119291.0
2019-01-07 10:25:00,32.5,32.68,32.46,32.57,85672.0,31.9879,32.1651,31.9485,32.0568,85672.0
2019-01-07 10:30:00,32.59,32.84,32.59,32.81,81932.0,32.0765,32.3226,32.0765,32.293,81932.0
2019-01-07 10:35:00,32.8,32.86,32.71,32.76,76321.0,32.2832,32.3422,32.1946,32.2438,76321.0
2019-01-07 10:40:00,32.76,32.94,32.68,32.69,119076.0,32.2438,32.421,32.1651,32.1749,119076.0
2019-01-07 10:45:00,32.68,32.69,32.57,32.65,114485.0,32.1651,32.1749,32.0568,32.1355,114485.0
2019-01-07 10:50:00,32.62,32.69,32.57,32.6,91358.0,32.106,32.1749,32.0568,32.0863,91358.0
2019-01-07 10:55:00,32.6,32.64,32.47,32.64,69552.0,32.0863,32.1257,31.9584,32.1257,69552.0
2019-01-07 11:00:00,32.63,32.78,32.59,32.75,68595.0,32.1159,32.2635,32.0765,32.234,68595.0
2019-01-07 11:05:00,32.74,32.79,32.66,32.73,63044.0,32.2241,32.2733,32.1454,32.2143,63044.0
2019-01-07 11:10:00,32.73,32.79,32.66,32.73,46940.0,32.2143,32.2733,32.1454,32.2143,46940.0
2019-01-07 11:15:00,32.73,32.75,32.69,32.71,49418.0,32.2143,32.234,32.1749,32.1946,49418.0
2019-01-07 11:20:00,32.71,32.88,32.69,32.84,89538.0,32.1946,32.3619,32.1749,32.3226,89538.0
2019-01-07 11:25:00,32.82,32.83,32.68,32.71,95952.0,32.3029,32.3127,32.1651,32.1946,95952.0
2019-01-07 11:30:00,32.71,32.83,32.71,32.81,47379.0,32.1946,32.3127,32.1946,32.293,47379.0
2019-01-07 11:35:00,32.82,32.89,32.78,32.86,60402.0,32.3029,32.3718,32.2635,32.3422,60402.0
2019-01-07 11:40:00,32.85,32.87,32.75,32.86,59601.0,32.3324,32.3521,32.234,32.3422,59601.0
2019-01-07 11:45:00,32.86,32.93,32.78,32.88,67822.0,32.3422,32.4111,32.2635,32.3619,67822.0
2019-01-07 11:50:00,32.89,32.93,32.86,32.91,41384.0,32.3718,32.4111,32.3422,32.3915,41384.0
2019-01-07 11:55:00,32.91,33.06,32.9,33.04,144518.0,32.3915,32.5391,32.3816,32.5194,144518.0
2019-01-07 12:00:00,33.05,33.11,33.02,33.06,129739.0,32.5292,32.5883,32.4997,32.5391,129739.0
2019-01-07 12:05:00,33.07,33.09,32.96,32.98,61820.0,32.5489,32.5686,32.4407,32.4603,61820.0
2019-01-07 12:10:00,32.98,32.99,32.94,32.98,50238.0,32.4603,32.4702,32.421,32.4603,50238.0
2019-01-07 12:15:00,32.98,32.99,32.91,32.92,69854.0,32.4603,32.4702,32.3915,32.4013,69854.0
2019-01-07 12:20:00,32.92,32.97,32.89,32.95,45327.0,32.4013,32.4505,32.3718,32.4308,45327.0
2019-01-07 12:25:00,32.96,33.06,32.95,33.04,37874.0,32.4407,32.5391,32.4308,32.5194,37874.0
2019-01-07 12:30:00,33.04,33.17,33.02,33.17,75601.0,32.5194,32.6474,32.4997,32.6474,75601.0
2019-01-07 12:35:00,33.17,33.17,33.12,33.15,49876.0,32.6474,32.6474,32.5981,32.6277,49876.0
2019-01-07 12:40:00,33.15,33.18,33.1,33.15,33132.0,32.6277,32.6572,32.5785,32.6277,33132.0
2019-01-07 12:45:00,33.16,33.22,33.14,33.16,33688.0,32.6375,32.6966,32.6178,32.6375,33688.0
2019-01-07 12:50:00,33.16,33.2,33.11,33.18,27931.0,32.6375,32.6769,32.5883,32.6572,27931.0
2019-01-07 12:55:00,33.18,33.23,33.14,33.19,40280.0,32.6572,32.7064,32.6178,32.667,40280.0
2019-01-07 13:00:00,33.2,33.29,33.19,33.24,28236.0,32.6769,32.7655,32.667,32.7163,28236.0
2019-01-07 13:05:00,33.25,33.27,33.18,33.27,41395.0,32.7261,32.7458,32.6572,32.7458,41395.0
2019-01-07 13:10:00,33.27,33.31,33.22,33.26,29774.0,32.7458,32.7851,32.6966,32.7359,29774.0
2019-01-07 13:15:00,33.26,33.37,33.24,33.36,41602.0,32.7359,32.8442,32.7163,32.8344,41602.0
2019-01-07 13:20:00,33.35,33.4,33.29,33.34,61259.0,32.8245,32.8737,32.7655,32.8147,61259.0
2019-01-07 13:25:00,33.35,33.38,33.31,33.37,44483.0,32.8245,32.854,32.7851,32.8442,44483.0
2019-01-07 13:30:00,33.37,33.42,33.31,33.42,44793.0,32.8442,32.8934,32.7851,32.8934,44793.0
2019-01-07 13:35:00,33.41,33.49,33.41,33.46,51590.0,32.8836,32.9623,32.8836,32.9328,51590.0
2019-01-07 13:40:00,33.45,33.48,33.42,33.47,50674.0,32.9229,32.9525,32.8934,32.9426,50674.0
2019-01-07 13:45:00,33.47,33.48,33.26,33.29,89077.0,32.9426,32.9525,32.7359,32.7655,89077.0
2019-01-07 13:50:00,33.28,33.29,33.22,33.27,63621.0,32.7556,32.7655,32.6966,32.7458,63621.0
2019-01-07 13:55:00,33.27,33.31,33.24,33.26,37743.0,32.7458,32.7851,32.7163,32.7359,37743.0
2019-01-07 14:00:00,33.25,33.32,33.25,33.3,22520.0,32.7261,32.795,32.7261,32.7753,22520.0
2019-01-07 14:05:00,33.31,33.31,33.21,33.23,36525.0,32.7851,32.7851,32.6867,32.7064,36525.0
2019-01-07 14:10:00,33.24,33.24,33.17,33.21,30570.0,32.7163,32.7163,32.6474,32.6867,30570.0
2019-01-07 14:15:00,33.21,33.23,33.15,33.2,58364.0,32.6867,32.7064,32.6277,32.6769,58364.0
2019-01-07 14:20:00,33.2,33.26,33.19,33.2,32637.0,32.6769,32.7359,32.667,32.6769,32637.0
2019-01-07 14:25:00,33.21,33.23,33.15,33.17,28301.0,32.6867,32.7064,32.6277,32.6474,28301.0
2019-01-07 14:30:00,33.16,33.17,33.12,33.13,28454.0,32.6375,32.6474,32.5981,32.608,28454.0
2019-01-07 14:35:00,33.13,33.17,33.1,33.17,94426.0,32.608,32.6474,32.5785,32.6474,94426.0
2019-01-07 14:40:00,33.17,33.28,33.15,33.24,55415.0,32.6474,32.7556,32.6277,32.7163,55415.0
2019-01-07 14:45:00,33.25,33.25,33.19,33.2,34672.0,32.7261,32.7261,32.667,32.6769,34672.0
2019-01-07 14:50:00,33.2,33.21,33.13,33.16,75668.0,32.6769,32.6867,32.608,32.6375,75668.0
2019-01-07 14:55:00,33.16,33.17,33.13,33.17,70549.0,32.6375,32.6474,32.608,32.6474,70549.0
2019-01-07 15:00:00,33.16,33.23,33.16,33.23,53709.0,32.6375,32.7064,32.6375,32.7064,53709.0
2019-01-07 15:05:00,33.23,33.27,33.2,33.27,46347.0,32.7064,32.7458,32.6769,32.7458,46347.0
2019-01-07 15:10:00,33.28,33.3,33.25,33.29,34811.0,32.7556,32.7753,32.7261,32.7655,34811.0
2019-01-07 15:15:00,33.3,33.35,33.27,33.3,46152.0,32.7753,32.8245,32.7458,32.7753,46152.0
2019-01-07 15:20:00,33.29,33.31,33.28,33.29,38953.0,32.7655,32.7851,32.7556,32.7655,38953.0
2019-01-07 15:25:00,33.29,33.34,33.28,33.31,61522.0,32.7655,32.8147,32.7556,32.7851,61522.0
2019-01-07 15:30:00,33.31,33.33,33.22,33.32,92493.0,32.7851,32.8048,32.6966,32.795,92493.0
2019-01-07 15:35:00,33.31,33.35,33.25,33.25,71114.0,32.7851,32.8245,32.7261,32.7261,71114.0
2019-01-07 15:40:00,33.25,33.26,33.2,33.24,74949.0,32.7261,32.7359,32.6769,32.7163,74949.0
2019-01-07 15:45:00,33.24,33.33,33.22,33.23,162711.0,32.7163,32.8048,32.6966,32.7064,162711.0
2019-01-07 15:50:00,33.24,33.24,33.1,33.11,204225.0,32.7163,32.7163,32.5785,32.5883,204225.0
2019-01-07 15:55:00,33.12,33.16,32.94,32.95,649180.0,32.5981,32.6375,32.421,32.4308,649180.0
2019-01-08 09:30:00,33.36,33.65,33.3,33.42,183254.0,32.8344,33.1198,32.7753,32.8934,183254.0
2019-01-08 09:35:00,33.43,33.55,33.22,33.32,149684.0,32.9033,33.0214,32.6966,32.795,149684.0
2019-01-08 09:40:00,33.3,33.5,33.2,33.28,108075.0,32.7753,32.9722,32.6769,32.7556,108075.0
2019-01-08 09:45:00,33.25,33.36,33.15,33.26,48523.0,32.7261,32.8344,32.6277,32.7359,48523.0
2019-01-08 09:50:00,33.26,33.34,33.07,33.13,52975.0,32.7359,32.8147,32.5489,32.608,52975.0
2019-01-08 09:55:00,33.14,33.24,33.05,33.24,384810.0,32.6178,32.7163,32.5292,32.7163,384810.0
2019-01-08 10:00:00,33.24,33.33,33.16,33.33,68795.0,32.7163,32.8048,32.6375,32.8048,68795.0
2019-01-08 10:05:00,33.33,33.36,33.17,33.19,133823.0,32.8048,32.8344,32.6474,32.667,133823.0
2019-01-08 10:10:00,33.19,33.24,32.92,32.97,175795.0,32.667,32.7163,32.4013,32.4505,175795.0
2019-01-08 10:15:00,32.96,32.99,32.81,32.81,57628.0,32.4407,32.4702,32.293,32.293,57628.0
2019-01-08 10:20:00,32.83,32.9,32.8,32.82,58192.0,32.3127,32.3816,32.2832,32.3029,58192.0
2019-01-08 10:25:00,32.83,32.89,32.71,32.72,82235.0,32.3127,32.3718,32.1946,32.2044,82235.0
2019-01-08 10:30:00,32.72,32.79,32.49,32.55,165601.0,32.2044,32.2733,31.9781,32.0371,165601.0
2019-01-08 10:35:00,32.55,32.59,32.38,32.51,125925.0,32.0371,32.0765,31.8698,31.9978,125925.0
2019-01-08 10:40:00,32.51,32.54,32.4,32.44,84173.0,31.9978,32.0273,31.8895,31.9289,84173.0
2019-01-08 10:45:00,32.43,32.48,32.38,32.44,86511.0,31.919,31.9682,31.8698,31.9289,86511.0
2019-01-08 10:50:00,32.44,32.49,32.37,32.41,57552.0,31.9289,31.9781,31.86,31.8993,57552.0
2019-01-08 10:55:00,32.41,32.43,32.37,32.4,115992.0,31.8993,31.919,31.86,31.8895,115992.0
2019-01-08 11:00:00,32.39,32.43,32.35,32.4,102533.0,31.8796,31.919,31.8403,31.8895,102533.0
2019-01-08 11:05:00,32.4,32.42,32.26,32.4,83012.0,31.8895,31.9092,31.7517,31.8895,83012.0
2019-01-08 11:10:00,32.41,32.41,32.3,32.31,44692.0,31.8993,31.8993,31.7911,31.8009,44692.0
2019-01-08 11:15:00,32.31,32.4,32.26,32.38,42246.0,31.8009,31.8895,31.7517,31.8698,42246.0
2019-01-08 11:20:00,32.38,32.44,32.32,32.44,49950.0,31.8698,31.9289,31.8107,31.9289,49950.0
2019-01-08 11:25:00,32.44,32.54,32.41,32.41,123702.0,31.9289,32.0273,31.8993,31.8993,123702.0
2019-01-08 11:30:00,32.4,32.4,32.2,32.27,78737.0,31.8895,31.8895,31.6926,31.7615,78737.0
2019-01-08 11:35:00,32.26,32.31,32.23,32.28,45500.0,31.7517,31.8009,31.7222,31.7714,45500.0
2019-01-08 11:40:00,32.28,32.33,32.25,32.3,42886.0,31.7714,31.8206,31.7419,31.7911,42886.0
2019-01-08 11:45:00,32.3,32.36,32.26,32.31,36265.0,31.7911,31.8501,31.7517,31.8009,36265.0
2019-01-08 11:50:00,32.31,32.36,32.29,32.33,20465.0,31.8009,31.8501,31.7812,31.8206,20465.0
2019-01-08 11:55:00,32.34,32.51,32.34,32.48,64541.0,31.8304,31.9978,31.8304,31.9682,64541.0
2019-01-08 12:00:00,32.48,32.54,32.46,32.48,40271.0,31.9682,32.0273,31.9485,31.9682,40271.0
2019-01-08 12:05:00,32.49,32.52,32.39,32.51,32124.0,31.9781,32.0076,31.8796,31.9978,32124.0
2019-01-08 12:10:00,32.52,32.66,32.48,32.64,57343.0,32.0076,32.1454,31.9682,32.1257,57343.0
2019-01-08 12:15:00,32.64,32.82,32.61,32.8,78095.0,32.1257,32.3029,32.0962,32.2832,78095.0
2019-01-08 12:20:00,32.79,32.89,32.78,32.89,36816.0,32.2733,32.3718,32.2635,32.3718,36816.0
2019-01-08 12:25:00,32.9,32.94,32.8,32.82,67226.0,32.3816,32.421,32.2832,32.3029,67226.0
2019-01-08 12:30:00,32.81,32.83,32.75,32.76,30238.0,32.293,32.3127,32.234,32.2438,30238.0
2019-01-08 12:35:00,32.76,32.78,32.65,32.68,96029.0,32.2438,32.2635,32.1355,32.1651,96029.0
2019-01-08 12:40:00,32.67,32.81,32.67,32.73,44526.0,32.1552,32.293,32.1552,32.2143,44526.0
2019-01-08 12:45:00,32.74,32.77,32.54,32.56,143893.0,32.2241,32.2537,32.0273,32.047,143893.0
2019-01-08 12:50:00,32.56,32.64,32.55,32.59,61876.0,32.047,32.1257,32.0371,32.0765,61876.0
2019-01-08 12:55:00,32.59,32.66,32.56,32.61,37604.0,32.0765,32.1454,32.047,32.0962,37604.0
2019-01-08 13:00:00,32.61,32.67,32.56,32.65,22005.0,32.0962,32.1552,32.047,32.1355,22005.0
2019-01-08 13:05:00,32.65,32.66,32.59,32.59,19650.0,32.1355,32.1454,32.0765,32.0765,19650.0
2019-01-08 13:10:00,32.6,32.62,32.51,32.59,67246.0,32.0863,32.106,31.9978,32.0765,67246.0
2019-01-08 13:15:00,32.59,32.59,32.49,32.49,89309.0,32.0765,32.0765,31.9781,31.9781,89309.0
2019-01-08 13:20:00,32.5,32.51,32.45,32.46,37004.0,31.9879,31.9978,31.9387,31.9485,37004.0
2019-01-08 13:25:00,32.45,32.5,32.43,32.49,29175.0,31.9387,31.9879,31.919,31.9781,29175.0
2019-01-08 13:30:00,32.49,32.54,32.48,32.52,61176.0,31.9781,32.0273,31.9682,32.0076,61176.0
2019-01-08 13:35:00,32.51,32.52,32.46,32.49,24109.0,31.9978,32.0076,31.9485,31.9781,24109.0
2019-01-08 13:40:00,32.49,32.52,32.47,32.48,65113.0,31.9781,32.0076,31.9584,31.9682,65113.0
2019-01-08 13:45:00,32.48,32.59,32.39,32.58,79886.0,31.9682,32.0765,31.8796,32.0667,79886.0
2019-01-08 13:50:00,32.58,32.74,32.58,32.73,49800.0,32.0667,32.2241,32.0667,32.2143,49800.0
2019-01-08 13:55:00,32.75,32.75,32.65,32.67,20175.0,32.234,32.234,32.1355,32.1552,20175.0
2019-01-08 14:00:00,32.67,32.7,32.63,32.66,20230.0,32.1552,32.1848,32.1159,32.1454,20230.0
2019-01-08 14:05:00,32.66,32.71,32.63,32.67,23681.0,32.1454,32.1946,32.1159,32.1552,23681.0
2019-01-08 14:10:00,32.67,32.73,32.67,32.71,18270.0,32.1552,32.2143,32.1552,32.1946,18270.0
2019-01-08 14:15:00,32.72,32.75,32.68,32.69,34396.0,32.2044,32.234,32.1651,32.1749,34396.0
2019-01-08 14:20:00,32.69,32.73,32.64,32.66,40101.0,32.1749,32.2143,32.1257,32.1454,40101.0
2019-01-08 14:25:00,32.66,32.74,32.65,32.71,25685.0,32.1454,32.2241,32.1355,32.1946,25685.0
2019-01-08 14:30:00,32.71,32.73,32.68,32.7,27926.0,32.1946,32.2143,32.1651,32.1848,27926.0
2019-01-08 14:35:00,32.7,32.71,32.67,32.7,44502.0,32.1848,32.1946,32.1552,32.1848,44502.0
2019-01-08 14:40:00,32.69,32.71,32.67,32.67,28930.0,32.1749,32.1946,32.1552,32.1552,28930.0
2019-01-08 14:45:00,32.68,32.71,32.63,32.7,16288.0,32.1651,32.1946,32.1159,32.1848,16288.0
2019-01-08 14:50:00,32.7,32.71,32.6,32.69,43749.0,32.1848,32.1946,32.0863,32.1749,43749.0
2019-01-08 14:55:00,32.69,32.7,32.65,32.7,22071.0,32.1749,32.1848,32.1355,32.1848,22071.0
2019-01-08 15:00:00,32.7,32.72,32.65,32.65,55339.0,32.1848,32.2044,32.1355,32.1355,55339.0
2019-01-08 15:05:00,32.65,32.7,32.57,32.68,92872.0,32.1355,32.1848,32.0568,32.1651,92872.0
2019-01-08 15:10:00,32.68,32.69,32.61,32.64,30157.0,32.1651,32.1749,32.0962,32.1257,30157.0
2019-01-08 15:15:00,32.64,32.64,32.59,32.6,71581.0,32.1257,32.1257,32.0765,32.0863,71581.0
2019-01-08 15:20:00,32.61,32.62,32.54,32.59,39936.0,32.0962,32.106,32.0273,32.0765,39936.0
2019-01-08 15:25:00,32.6,32.6,32.55,32.58,50725.0,32.0863,32.0863,32.0371,32.0667,50725.0
2019-01-08 15:30:00,32.58,32.61,32.52,32.55,138992.0,32.0667,32.0962,32.0076,32.0371,138992.0
2019-01-08 15:35:00,32.55,32.62,32.53,32.55,92961.0,32.0371,32.106,32.0174,32.0371,92961.0
2019-01-08 15:40:00,32.54,32.55,32.49,32.51,70185.0,32.0273,32.0371,31.9781,31.9978,70185.0
2019-01-08 15:45:00,32.51,32.54,32.33,32.34,234664.0,31.9978,32.0273,31.8206,31.8304,234664.0
2019-01-08 15:50:00,32.34,32.45,32.33,32.42,139741.0,31.8304,31.9387,31.8206,31.9092,139741.0
2019-01-08 15:55:00,32.43,32.48,32.36,32.41,640481.0,31.919,31.9682,31.8501,31.8993,640481.0
2019-01-09 09:30:00,32.42,32.68,32.3,32.66,178526.0,31.9092,32.1651,31.7911,32.1454,178526.0
2019-01-09 09:35:00,32.63,33.02,32.6,32.79,213245.0,32.1159,32.4997,32.0863,32.2733,213245.0
2019-01-09 09:40:00,32.76,32.78,32.48,32.66,95824.0,32.2438,32.2635,31.9682,32.1454,95824.0
2019-01-09 09:45:00,32.68,32.8,32.68,32.77,100990.0,32.1651,32.2832,32.1651,32.2537,100990.0
2019-01-09 09:50:00,32.78,33.07,32.77,32.99,123121.0,32.2635,32.5489,32.2537,32.4702,123121.0
2019-01-09 09:55:00,33.0,33.06,32.84,32.87,85349.0,32.48,32.5391,32.3226,32.3521,85349.0
2019-01-09 10:00:00,32.87,33.04,32.77,32.83,87056.0,32.3521,32.5194,32.2537,32.3127,87056.0
2019-01-09 10:05:00,32.83,32.89,32.63,32.74,72097.0,32.3127,32.3718,32.1159,32.2241,72097.0
2019-01-09 10:10:00,32.73,32.78,32.65,32.65,53530.0,32.2143,32.2635,32.1355,32.1355,53530.0
2019-01-09 10:15:00,32.65,32.69,32.54,32.66,45163.0,32.1355,32.1749,32.0273,32.1454,45163.0
2019-01-09 10:20:00,32.69,32.88,32.66,32.87,90660.0,32.1749,32.3619,32.1454,32.3521,90660.0
2019-01-09 10:25:00,32.89,32.92,32.8,32.86,50530.0,32.3718,32.4013,32.2832,32.3422,50530.0
2019-01-09 10:30:00,32.86,32.87,32.62,32.68,110399.0,32.3422,32.3521,32.106,32.1651,110399.0
2019-01-09 10:35:00,32.67,32.82,32.67,32.77,57629.0,32.1552,32.3029,32.1552,32.2537,57629.0
2019-01-09 10:40:00,32.77,32.8,32.68,32.68,63015.0,32.2537,32.2832,32.1651,32.1651,63015.0
2019-01-09 10:45:00,32.67,32.71,32.61,32.71,53686.0,32.1552,32.1946,32.0962,32.1946,53686.0
2019-01-09 10:50:00,32.72,32.79,32.68,32.71,131661.0,32.2044,32.2733,32.1651,32.1946,131661.0
2019-01-09 10:55:00,32.7,32.77,32.68,32.75,44650.0,32.1848,32.2537,32.1651,32.234,44650.0
2019-01-09 11:00:00,32.75,32.78,32.68,32.75,65569.0,32.234,32.2635,32.1651,32.234,65569.0
2019-01-09 11:05:00,32.75,32.79,32.73,32.77,59464.0,32.234,32.2733,32.2143,32.2537,59464.0
2019-01-09 11:10:00,32.78,32.89,32.77,32.85,70801.0,32.2635,32.3718,32.2537,32.3324,70801.0
2019-01-09 11:15:00,32.86,32.87,32.77,32.81,49357.0,32.3422,32.3521,32.2537,32.293,49357.0
2019-01-09 11:20:00,32.8,32.9,32.77,32.88,45853.0,32.2832,32.3816,32.2537,32.3619,45853.0
2019-01-09 11:25:00,32.88,32.95,32.83,32.92,128773.0,32.3619,32.4308,32.3127,32.4013,128773.0
2019-01-09 11:30:00,32.92,32.96,32.86,32.95,37362.0,32.4013,32.4407,32.3422,32.4308,37362.0
2019-01-09 11:35:00,32.96,33.03,32.89,32.9,36510.0,32.4407,32.5096,32.3718,32.3816,36510.0
2019-01-09 11:40:00,32.91,32.98,32.9,32.94,35134.0,32.3915,32.4603,32.3816,32.421,35134.0
2019-01-09 11:45:00,32.94,33.03,32.92,33.01,81183.0,32.421,32.5096,32.4013,32.4899,81183.0
2019-01-09 11:50:00,33.02,33.14,32.96,33.1,58781.0,32.4997,32.6178,32.4407,32.5785,58781.0
2019-01-09 11:55:00,33.1,33.1,32.96,32.96,52209.0,32.5785,32.5785,32.4407,32.4407,52209.0
2019-01-09 12:00:00,32.97,33.05,32.96,33.04,39413.0,32.4505,32.5292,32.4407,32.5194,39413.0
2019-01-09 12:05:00,33.04,33.11,33.0,33.02,64887.0,32.5194,32.5883,32.48,32.4997,64887.0
2019-01-09 12:10:00,33.01,33.15,33.01,33.13,61184.0,32.4899,32.6277,32.4899,32.608,61184.0
2019-01-09 12:15:00,33.14,33.18,33.09,33.14,38951.0,32.6178,32.6572,32.5686,32.6178,38951.0
2019-01-09 12:20:00,33.14,33.21,33.13,33.2,58586.0,32.6178,32.6867,32.608,32.6769,58586.0
2019-01-09 12:25:00,33.21,33.27,33.21,33.25,75907.0,32.6867,32.7458,32.6867,32.7261,75907.0
2019-01-09 12:30:00,33.25,33.27,33.19,33.22,39500.0,32.7261,32.7458,32.667,32.6966,39500.0
2019-01-09 12:35:00,33.23,33.25,33.15,33.17,48747.0,32.7064,32.7261,32.6277,32.6474,48747.0
2019-01-09 12:40:00,33.16,33.24,33.12,33.23,43632.0,32.6375,32.7163,32.5981,32.7064,43632.0
2019-01-09 12:45:00,33.25,33.29,33.21,33.24,60131.0,32.7261,32.7655,32.6867,32.7163,60131.0
2019-01-09 12:50:00,33.25,33.27,33.23,33.25,37017.0,32.7261,32.7458,32.7064,32.7261,37017.0
2019-01-09 12:55:00,33.24,33.27,33.24,33.26,28764.0,32.7163,32.7458,32.7163,32.7359,28764.0
2019-01-09 13:00:00,33.27,33.3,33.21,33.22,30207.0,32.7458,32.7753,32.6867,32.6966,30207.0
2019-01-09 13:05:00,33.21,33.24,33.18,33.23,19180.0,32.6867,32.7163,32.6572,32.7064,19180.0
2019-01-09 13:10:00,33.23,33.26,33.19,33.26,17904.0,32.7064,32.7359,32.667,32.7359,17904.0
2019-01-09 13:15:00,33.26,33.28,33.22,33.23,30074.0,32.7359,32.7556,32.6966,32.7064,30074.0
2019-01-09 13:20:00,33.23,33.27,33.21,33.23,18397.0,32.7064,32.7458,32.6867,32.7064,18397.0
2019-01-09 13:25:00,33.23,33.25,33.19,33.21,21851.0,32.7064,32.7261,32.667,32.6867,21851.0
2019-01-09 13:30:00,33.21,33.22,33.1,33.14,44392.0,32.6867,32.6966,32.5785,32.6178,44392.0
2019-01-09 13:35:00,33.14,33.16,33.12,33.13,25567.0,32.6178,32.6375,32.5981,32.608,25567.0
2019-01-09 13:40:00,33.13,33.15,33.08,33.14,65527.0,32.608,32.6277,32.5588,32.6178,65527.0
2019-01-09 13:45:00,33.14,33.15,33.11,33.14,41227.0,32.6178,32.6277,32.5883,32.6178,41227.0
2019-01-09 13:50:00,33.13,33.13,33.05,33.07,52382.0,32.608,32.608,32.5292,32.5489,52382.0
2019-01-09 13:55:00,33.08,33.11,33.04,33.09,29457.0,32.5588,32.5883,32.5194,32.5686,29457.0
2019-01-09 14:00:00,33.09,33.25,33.09,33.18,52893.0,32.5686,32.7261,32.5686,32.6572,52893.0
2019-01-09 14:05:00,33.2,33.24,33.18,33.21,24053.0,32.6769,32.7163,32.6572,32.6867,24053.0
2019-01-09 14:10:00,33.21,33.22,33.17,33.18,25290.0,32.6867,32.6966,32.6474,32.6572,25290.0
2019-01-09 14:15:00,33.18,33.19,33.03,33.04,33205.0,32.6572,32.667,32.5096,32.5194,33205.0
2019-01-09 14:20:00,33.04,33.1,33.01,33.03,48197.0,32.5194,32.5785,32.4899,32.5096,48197.0
2019-01-09 14:25:00,33.03,33.1,33.02,33.09,26136.0,32.5096,32.5785,32.4997,32.5686,26136.0
2019-01-09 14:30:00,33.09,33.17,33.04,33.15,35305.0,32.5686,32.6474,32.5194,32.6277,35305.0
2019-01-09 14:35:00,33.16,33.21,33.14,33.2,25485.0,32.6375,32.6867,32.6178,32.6769,25485.0
2019-01-09 14:40:00,33.2,33.24,33.17,33.23,55535.0,32.6769,32.7163,32.6474,32.7064,55535.0
2019-01-09 14:45:00,33.24,33.37,33.23,33.37,62405.0,32.7163,32.8442,32.7064,32.8442,62405.0
2019-01-09 14:50:00,33.37,33.41,33.31,33.41,73464.0,32.8442,32.8836,32.7851,32.8836,73464.0
2019-01-09 14:55:00,33.41,33.47,33.38,33.41,117565.0,32.8836,32.9426,32.854,32.8836,117565.0
2019-01-09 15:00:00,33.41,33.47,33.35,33.46,139602.0,32.8836,32.9426,32.8245,32.9328,139602.0
2019-01-09 15:05:00,33.46,33.48,33.4,33.45,60077.0,32.9328,32.9525,32.8737,32.9229,60077.0
2019-01-09 15:10:00,33.46,33.49,33.4,33.44,75599.0,32.9328,32.9623,32.8737,32.9131,75599.0
2019-01-09 15:15:00,33.44,33.53,33.43,33.5,119153.0,32.9131,33.0017,32.9033,32.9722,119153.0
2019-01-09 15:20:00,33.5,33.51,33.42,33.45,58049.0,32.9722,32.982,32.8934,32.9229,58049.0
2019-01-09 15:25:00,33.45,33.51,33.44,33.45,78899.0,32.9229,32.982,32.9131,32.9229,78899.0
2019-01-09 15:30:00,33.45,33.55,33.39,33.55,66569.0,32.9229,33.0214,32.8639,33.0214,66569.0
2019-01-09 15:35:00,33.54,33.55,33.42,33.47,94141.0,33.0115,33.0214,32.8934,32.9426,94141.0
2019-01-09 15:40:00,33.46,33.48,33.41,33.47,73352.0,32.9328,32.9525,32.8836,32.9426,73352.0
2019-01-09 15:45:00,33.46,33.47,33.37,33.4,122359.0,32.9328,32.9426,32.8442,32.8737,122359.0
2019-01-09 15:50:00,33.39,33.4,33.34,33.34,114138.0,32.8639,32.8737,32.8147,32.8147,114138.0
2019-01-09 15:55:00,33.34,33.46,33.34,33.43,361029.0,32.8147,32.9328,32.8147,32.9033,361029.0
2019-01-10 09:30:00,30.62,30.92,30.07,30.16,1307006.0,30.1375,30.4328,29.5962,29.6848,1307006.0
2019-01-10 09:35:00,30.15,30.38,29.92,30.01,1209917.0,29.6749,29.9013,29.4486,29.5371,1209917.0
2019-01-10 09:40:00,30.01,30.06,29.78,29.92,667707.0,29.5371,29.5864,29.3108,29.4486,667707.0
2019-01-10 09:45:00,29.91,29.92,29.82,29.84,379076.0,29.4387,29.4486,29.3501,29.3698,379076.0
2019-01-10 09:50:00,29.85,30.19,29.84,30.01,487140.0,29.3797,29.7143,29.3698,29.5371,487140.0
2019-01-10 09:55:00,30.01,30.3,30.01,30.27,318458.0,29.5371,29.8226,29.5371,29.793,318458.0
2019-01-10 10:00:00,30.27,30.45,30.01,30.02,630269.0,29.793,29.9702,29.5371,29.547,630269.0
2019-01-10 10:05:00,30.01,30.19,30.0,30.16,306604.0,29.5371,29.7143,29.5273,29.6848,306604.0
2019-01-10 10:10:00,30.16,30.42,30.16,30.39,256628.0,29.6848,29.9407,29.6848,29.9112,256628.0
2019-01-10 10:15:00,30.4,30.42,30.2,30.24,339873.0,29.921,29.9407,29.7242,29.7635,339873.0
2019-01-10 10:20:00,30.24,30.53,30.23,30.52,225636.0,29.7635,30.049,29.7537,30.0391,225636.0
2019-01-10 10:25:00,30.51,30.51,30.22,30.37,230686.0,30.0293,30.0293,29.7438,29.8915,230686.0
2019-01-10 10:30:00,30.37,30.5,30.31,30.45,321819.0,29.8915,30.0194,29.8324,29.9702,321819.0
2019-01-10 10:35:00,30.46,30.51,30.27,30.33,344722.0,29.9801,30.0293,29.793,29.8521,344722.0
2019-01-10 10:40:00,30.33,30.72,30.31,30.62,226552.0,29.8521,30.236,29.8324,30.1375,226552.0
2019-01-10 10:45:00,30.61,30.62,30.49,30.54,158333.0,30.1277,30.1375,30.0096,30.0588,158333.0
2019-01-10 10:50:00,30.53,30.68,30.52,30.68,111400.0,30.049,30.1966,30.0391,30.1966,111400.0
2019-01-10 10:55:00,30.66,30.77,30.58,30.74,148631.0,30.1769,30.2852,30.0982,30.2556,148631.0
2019-01-10 11:00:00,30.74,30.75,30.55,30.6,139339.0,30.2556,30.2655,30.0686,30.1178,139339.0
2019-01-10 11:05:00,30.6,30.68,30.56,30.6,86658.0,30.1178,30.1966,30.0785,30.1178,86658.0
2019-01-10 11:10:00,30.6,30.76,30.6,30.76,114370.0,30.1178,30.2753,30.1178,30.2753,114370.0
2019-01-10 11:15:00,30.76,30.87,30.72,30.77,146543.0,30.2753,30.3836,30.236,30.2852,146543.0
2019-01-10 11:20:00,30.77,30.84,30.7,30.81,90180.0,30.2852,30.3541,30.2163,30.3245,90180.0
2019-01-10 11:25:00,30.81,30.88,30.75,30.83,163680.0,30.3245,30.3934,30.2655,30.3442,163680.0
2019-01-10 11:30:00,30.84,30.95,30.79,30.92,458393.0,30.3541,30.4623,30.3049,30.4328,458393.0
2019-01-10 11:35:00,30.92,30.98,30.9,30.97,259300.0,30.4328,30.4919,30.4131,30.482,259300.0
2019-01-10 11:40:00,30.97,31.07,30.96,31.01,191681.0,30.482,30.5804,30.4722,30.5214,191681.0
2019-01-10 11:45:00,31.0,31.03,30.92,31.02,99564.0,30.5115,30.5411,30.4328,30.5312,99564.0
2019-01-10 11:50:00,31.02,31.17,30.95,31.17,167788.0,30.5312,30.6789,30.4623,30.6789,167788.0
2019-01-10 11:55:00,31.16,31.26,31.15,31.26,205146.0,30.669,30.7675,30.6592,30.7675,205146.0
2019-01-10 12:00:00,31.25,31.35,31.16,31.18,211274.0,30.7576,30.856,30.669,30.6887,211274.0
2019-01-10 12:05:00,31.2,31.26,31.16,31.17,103470.0,30.7084,30.7675,30.669,30.6789,103470.0
2019-01-10 12:10:00,31.17,31.24,31.13,31.24,89384.0,30.6789,30.7478,30.6395,30.7478,89384.0
2019-01-10 12:15:00,31.24,31.29,31.23,31.28,64976.0,30.7478,30.797,30.7379,30.7871,64976.0
2019-01-10 12:20:00,31.28,31.42,31.25,31.38,171001.0,30.7871,30.9249,30.7576,30.8856,171001.0
2019-01-10 12:25:00,31.38,31.63,31.35,31.62,174054.0,30.8856,31.1316,30.856,31.1218,174054.0
2019-01-10 12:30:00,31.62,31.65,31.58,31.6,126807.0,31.1218,31.1513,31.0824,31.1021,126807.0
2019-01-10 12:35:00,31.61,31.76,31.58,31.7,274289.0,31.1119,31.2596,31.0824,31.2005,274289.0
2019-01-10 12:40:00,31.71,31.8,31.49,31.61,246172.0,31.2104,31.2989,30.9938,31.1119,246172.0
2019-01-10 12:45:00,31.61,31.65,31.48,31.65,152962.0,31.1119,31.1513,30.984,31.1513,152962.0
2019-01-10 12:50:00,31.64,31.87,31.63,31.81,228800.0,31.1415,31.3678,31.1316,31.3088,228800.0
2019-01-10 12:55:00,31.81,31.83,31.65,31.69,129096.0,31.3088,31.3285,31.1513,31.1907,129096.0
2019-01-10 13:00:00,31.69,31.69,31.59,31.59,131865.0,31.1907,31.1907,31.0923,31.0923,131865.0
2019-01-10 13:05:00,31.6,31.65,31.46,31.48,184931.0,31.1021,31.1513,30.9643,30.984,184931.0
2019-01-10 13:10:00,31.48,31.49,31.32,31.32,142236.0,30.984,30.9938,30.8265,30.8265,142236.0
2019-01-10 13:15:00,31.33,31.35,31.29,31.31,119305.0,30.8363,30.856,30.797,30.8167,119305.0
2019-01-10 13:20:00,31.31,31.38,31.3,31.33,166672.0,30.8167,30.8856,30.8068,30.8363,166672.0
2019-01-10 13:25:00,31.32,31.48,31.32,31.45,89663.0,30.8265,30.984,30.8265,30.9545,89663.0
2019-01-10 13:30:00,31.44,31.49,31.31,31.35,77565.0,30.9446,30.9938,30.8167,30.856,77565.0
2019-01-10 13:35:00,31.34,31.36,31.29,31.31,56646.0,30.8462,30.8659,30.797,30.8167,56646.0
2019-01-10 13:40:00,31.31,31.31,31.23,31.29,92941.0,30.8167,30.8167,30.7379,30.797,92941.0
2019-01-10 13:45:00,31.29,31.39,31.28,31.35,103900.0,30.797,30.8954,30.7871,30.856,103900.0
2019-01-10 13:50:00,31.35,31.46,31.31,31.43,80096.0,30.856,30.9643,30.8167,30.9348,80096.0
2019-01-10 13:55:00,31.42,31.59,31.41,31.57,95648.0,30.9249,31.0923,30.9151,31.0726,95648.0
2019-01-10 14:00:00,31.57,31.7,31.57,31.65,102721.0,31.0726,31.2005,31.0726,31.1513,102721.0
2019-01-10 14:05:00,31.66,31.91,31.65,31.91,138506.0,31.1611,31.4072,31.1513,31.4072,138506.0
2019-01-10 14:10:00,31.91,31.99,31.88,31.96,157063.0,31.4072,31.4859,31.3777,31.4564,157063.0
2019-01-10 14:15:00,31.96,32.09,31.94,32.06,185065.0,31.4564,31.5844,31.4367,31.5548,185065.0
2019-01-10 14:20:00,32.07,32.21,32.05,32.12,148620.0,31.5647,31.7025,31.545,31.6139,148620.0
2019-01-10 14:25:00,32.11,32.2,31.95,31.95,227389.0,31.6041,31.6926,31.4466,31.4466,227389.0
2019-01-10 14:30:00,31.94,32.01,31.92,32.0,205793.0,31.4367,31.5056,31.4171,31.4958,205793.0
2019-01-10 14:35:00,32.0,32.13,31.99,32.02,218191.0,31.4958,31.6237,31.4859,31.5155,218191.0
2019-01-10 14:40:00,32.02,32.17,31.99,32.1,155250.0,31.5155,31.6631,31.4859,31.5942,155250.0
2019-01-10 14:45:00,32.1,32.12,31.98,31.98,91809.0,31.5942,31.6139,31.4761,31.4761,91809.0
2019-01-10 14:50:00,31.99,32.06,31.98,32.04,140895.0,31.4859,31.5548,31.4761,31.5352,140895.0
2019-01-10 14:55:00,32.04,32.05,31.98,32.02,93819.0,31.5352,31.545,31.4761,31.5155,93819.0
2019-01-10 15:00:00,32.02,32.11,32.02,32.09,91983.0,31.5155,31.6041,31.5155,31.5844,91983.0
2019-01-10 15:05:00,32.09,32.11,32.04,32.07,115130.0,31.5844,31.6041,31.5352,31.5647,115130.0
2019-01-10 15:10:00,32.08,32.09,31.97,32.09,132057.0,31.5745,31.5844,31.4663,31.5844,132057.0
2019-01-10 15:15:00,32.09,32.15,32.0,32.04,195047.0,31.5844,31.6434,31.4958,31.5352,195047.0
2019-01-10 15:20:00,32.04,32.14,32.04,32.14,106210.0,31.5352,31.6336,31.5352,31.6336,106210.0
2019-01-10 15:25:00,32.14,32.19,32.12,32.14,122511.0,31.6336,31.6828,31.6139,31.6336,122511.0
2019-01-10 15:30:00,32.15,32.18,32.07,32.12,199289.0,31.6434,31.673,31.5647,31.6139,199289.0
2019-01-10 15:35:00,32.12,32.12,32.03,32.04,194813.0,31.6139,31.6139,31.5253,31.5352,194813.0
2019-01-10 15:40:00,32.04,32.1,31.94,31.98,270702.0,31.5352,31.5942,31.4367,31.4761,270702.0
2019-01-10 15:45:00,31.98,32.03,31.9,31.96,280305.0,31.4761,31.5253,31.3974,31.4564,280305.0
2019-01-10 15:50:00,31.96,32.04,31.95,32.01,313992.0,31.4564,31.5352,31.4466,31.5056,313992.0
2019-01-10 15:55:00,32.02,32.04,31.99,32.03,635781.0,31.5155,31.5352,31.4859,31.5253,635781.0
2019-01-11 09:30:00,31.8,31.83,31.44,31.77,225623.0,31.2989,31.3285,30.9446,31.2694,225623.0
2019-01-11 09:35:00,31.75,31.75,31.34,31.34,371491.0,31.2497,31.2497,30.8462,30.8462,371491.0
2019-01-11 09:40:00,31.32,31.38,31.12,31.3,141530.0,30.8265,30.8856,30.6297,30.8068,141530.0
2019-01-11 09:45:00,31.3,31.56,31.29,31.39,234135.0,30.8068,31.0627,30.797,30.8954,234135.0
2019-01-11 09:50:00,31.4,31.4,31.26,31.29,64997.0,30.9052,30.9052,30.7675,30.797,64997.0
2019-01-11 09:55:00,31.28,31.54,31.25,31.46,84088.0,30.7871,31.043,30.7576,30.9643,84088.0
2019-01-11 10:00:00,31.46,31.48,31.33,31.4,59114.0,30.9643,30.984,30.8363,30.9052,59114.0
2019-01-11 10:05:00,31.4,31.52,31.4,31.52,139574.0,30.9052,31.0234,30.9052,31.0234,139574.0
2019-01-11 10:10:00,31.52,31.61,31.51,31.53,116259.0,31.0234,31.1119,31.0135,31.0332,116259.0
2019-01-11 10:15:00,31.55,31.55,31.35,31.36,267789.0,31.0529,31.0529,30.856,30.8659,267789.0
2019-01-11 10:20:00,31.36,31.36,31.12,31.18,204111.0,30.8659,30.8659,30.6297,30.6887,204111.0
2019-01-11 10:25:00,31.17,31.24,31.1,31.21,214990.0,30.6789,30.7478,30.61,30.7182,214990.0
2019-01-11 10:30:00,31.21,31.26,31.19,31.22,139988.0,30.7182,30.7675,30.6986,30.7281,139988.0
2019-01-11 10:35:00,31.22,31.44,31.21,31.43,107191.0,30.7281,30.9446,30.7182,30.9348,107191.0
2019-01-11 10:40:00,31.43,31.53,31.4,31.49,71437.0,30.9348,31.0332,30.9052,30.9938,71437.0
2019-01-11 10:45:00,31.48,31.48,31.41,31.43,100836.0,30.984,30.984,30.9151,30.9348,100836.0
2019-01-11 10:50:00,31.43,31.53,31.41,31.53,52444.0,30.9348,31.0332,30.9151,31.0332,52444.0
2019-01-11 10:55:00,31.53,31.56,31.44,31.51,132568.0,31.0332,31.0627,30.9446,31.0135,132568.0
2019-01-11 11:00:00,31.52,31.55,31.45,31.48,73345.0,31.0234,31.0529,30.9545,30.984,73345.0
2019-01-11 11:05:00,31.47,31.51,31.45,31.48,51119.0,30.9741,31.0135,30.9545,30.984,51119.0
2019-01-11 11:10:00,31.48,31.49,31.43,31.46,47435.0,30.984,30.9938,30.9348,30.9643,47435.0
2019-01-11 11:15:00,31.46,31.55,31.45,31.5,122750.0,30.9643,31.0529,30.9545,31.0037,122750.0
2019-01-11 11:20:00,31.49,31.58,31.48,31.56,55543.0,30.9938,31.0824,30.984,31.0627,55543.0
2019-01-11 11:25:00,31.56,31.56,31.47,31.49,35687.0,31.0627,31.0627,30.9741,30.9938,35687.0
2019-01-11 11:30:00,31.48,31.54,31.48,31.54,30941.0,30.984,31.043,30.984,31.043,30941.0
2019-01-11 11:35:00,31.53,31.55,31.51,31.53,19320.0,31.0332,31.0529,31.0135,31.0332,19320.0
2019-01-11 11:40:00,31.53,31.96,31.52,31.96,267450.0,31.0332,31.4564,31.0234,31.4564,267450.0
2019-01-11 11:45:00,31.96,31.99,31.88,31.89,124466.0,31.4564,31.4859,31.3777,31.3875,124466.0
2019-01-11 11:50:00,31.89,31.89,31.8,31.82,43880.0,31.3875,31.3875,31.2989,31.3186,43880.0
2019-01-11 11:55:00,31.8,31.89,31.8,31.82,48429.0,31.2989,31.3875,31.2989,31.3186,48429.0
2019-01-11 12:00:00,31.81,31.92,31.78,31.92,101586.0,31.3088,31.4171,31.2793,31.4171,101586.0
2019-01-11 12:05:00,31.91,31.93,31.87,31.88,58379.0,31.4072,31.4269,31.3678,31.3777,58379.0
2019-01-11 12:10:00,31.89,31.9,31.86,31.87,18984.0,31.3875,31.3974,31.358,31.3678,18984.0
2019-01-11 12:15:00,31.87,31.93,31.86,31.93,56649.0,31.3678,31.4269,31.358,31.4269,56649.0
2019-01-11 12:20:00,31.93,31.93,31.78,31.84,49689.0,31.4269,31.4269,31.2793,31.3383,49689.0
2019-01-11 12:25:00,31.84,31.89,31.78,31.8,31538.0,31.3383,31.3875,31.2793,31.2989,31538.0
2019-01-11 12:30:00,31.8,31.97,31.79,31.94,55622.0,31.2989,31.4663,31.2891,31.4367,55622.0
2019-01-11 12:35:00,31.93,31.93,31.77,31.81,77506.0,31.4269,31.4269,31.2694,31.3088,77506.0
2019-01-11 12:40:00,31.81,31.88,31.79,31.85,34799.0,31.3088,31.3777,31.2891,31.3482,34799.0
2019-01-11 12:45:00,31.84,31.85,31.78,31.84,43971.0,31.3383,31.3482,31.2793,31.3383,43971.0
2019-01-11 12:50:00,31.84,31.87,31.82,31.85,29147.0,31.3383,31.3678,31.3186,31.3482,29147.0
2019-01-11 12:55:00,31.85,31.86,31.7,31.7,31552.0,31.3482,31.358,31.2005,31.2005,31552.0
2019-01-11 13:00:00,31.7,31.73,31.67,31.68,27865.0,31.2005,31.23,31.171,31.1808,27865.0
2019-01-11 13:05:00,31.68,31.74,31.65,31.69,43867.0,31.1808,31.2399,31.1513,31.1907,43867.0
2019-01-11 13:10:00,31.7,31.72,31.61,31.62,29689.0,31.2005,31.2202,31.1119,31.1218,29689.0
2019-01-11 13:15:00,31.62,31.67,31.6,31.66,45145.0,31.1218,31.171,31.1021,31.1611,45145.0
2019-01-11 13:20:00,31.66,31.66,31.61,31.61,22435.0,31.1611,31.1611,31.1119,31.1119,22435.0
2019-01-11 13:25:00,31.6,31.6,31.56,31.57,24966.0,31.1021,31.1021,31.0627,31.0726,24966.0
2019-01-11 13:30:00,31.58,31.65,31.56,31.63,48253.0,31.0824,31.1513,31.0627,31.1316,48253.0
2019-01-11 13:35:00,31.63,31.65,31.61,31.62,26648.0,31.1316,31.1513,31.1119,31.1218,26648.0
2019-01-11 13:40:00,31.63,31.71,31.63,31.71,39260.0,31.1316,31.2104,31.1316,31.2104,39260.0
2019-01-11 13:45:00,31.7,31.7,31.66,31.67,20675.0,31.2005,31.2005,31.1611,31.171,20675.0
2019-01-11 13:50:00,31.67,31.69,31.59,31.62,35600.0,31.171,31.1907,31.0923,31.1218,35600.0
2019-01-11 13:55:00,31.62,31.66,31.6,31.64,29994.0,31.1218,31.1611,31.1021,31.1415,29994.0
2019-01-11 14:00:00,31.65,31.65,31.61,31.62,26974.0,31.1513,31.1513,31.1119,31.1218,26974.0
2019-01-11 14:05:00,31.63,31.73,31.63,31.73,31707.0,31.1316,31.23,31.1316,31.23,31707.0
2019-01-11 14:10:00,31.73,31.75,31.72,31.75,29187.0,31.23,31.2497,31.2202,31.2497,29187.0
2019-01-11 14:15:00,31.75,31.81,31.74,31.76,53122.0,31.2497,31.3088,31.2399,31.2596,53122.0
2019-01-11 14:20:00,31.76,31.76,31.72,31.73,17137.0,31.2596,31.2596,31.2202,31.23,17137.0
2019-01-11 14:25:00,31.73,31.79,31.72,31.79,24539.0,31.23,31.2891,31.2202,31.2891,24539.0
2019-01-11 14:30:00,31.79,31.8,31.76,31.79,69219.0,31.2891,31.2989,31.2596,31.2891,69219.0
2019-01-11 14:35:00,31.79,31.82,31.79,31.82,32246.0,31.2891,31.3186,31.2891,31.3186,32246.0
2019-01-11 14:40:00,31.82,31.82,31.75,31.77,46335.0,31.3186,31.3186,31.2497,31.2694,46335.0
2019-01-11 14:45:00,31.77,31.79,31.73,31.74,47373.0,31.2694,31.2891,31.23,31.2399,47373.0
2019-01-11 14:50:00,31.74,31.74,31.65,31.65,48983.0,31.2399,31.2399,31.1513,31.1513,48983.0
2019-01-11 14:55:00,31.65,31.69,31.61,31.61,65683.0,31.1513,31.1907,31.1119,31.1119,65683.0
2019-01-11 15:00:00,31.6,31.65,31.6,31.62,21814.0,31.1021,31.1513,31.1021,31.1218,21814.0
2019-01-11 15:05:00,31.62,31.68,31.61,31.67,52856.0,31.1218,31.1808,31.1119,31.171,52856.0
2019-01-11 15:10:00,31.67,31.67,31.65,31.66,25006.0,31.171,31.171,31.1513,31.1611,25006.0
2019-01-11 15:15:00,31.66,31.71,31.65,31.68,47870.0,31.1611,31.2104,31.1513,31.1808,47870.0
2019-01-11 15:20:00,31.68,31.73,31.66,31.71,32815.0,31.1808,31.23,31.1611,31.2104,32815.0
2019-01-11 15:25:00,31.71,31.72,31.67,31.71,38013.0,31.2104,31.2202,31.171,31.2104,38013.0
2019-01-11 15:30:00,31.7,31.75,31.67,31.75,45112.0,31.2005,31.2497,31.171,31.2497,45112.0
2019-01-11 15:35:00,31.74,31.82,31.74,31.78,102521.0,31.2399,31.3186,31.2399,31.2793,102521.0
2019-01-11 15:40:00,31.78,31.82,31.73,31.82,163888.0,31.2793,31.3186,31.23,31.3186,163888.0
2019-01-11 15:45:00,31.82,31.88,31.82,31.88,98170.0,31.3186,31.3777,31.3186,31.3777,98170.0
2019-01-11 15:50:00,31.88,31.88,31.76,31.76,138557.0,31.3777,31.3777,31.2596,31.2596,138557.0
2019-01-11 15:55:00,31.77,31.81,31.76,31.78,256739.0,31.2694,31.3088,31.2596,31.2793,256739.0
2019-01-14 09:30:00,31.41,31.41,30.85,30.98,267906.0,30.9151,30.9151,30.3639,30.4919,267906.0
2019-01-14 09:35:00,30.98,31.03,30.72,30.72,250677.0,30.4919,30.5411,30.236,30.236,250677.0
2019-01-14 09:40:00,30.72,30.91,30.7,30.91,201834.0,30.236,30.423,30.2163,30.423,201834.0
2019-01-14 09:45:00,30.93,31.14,30.9,31.01,155926.0,30.4427,30.6493,30.4131,30.5214,155926.0
2019-01-14 09:50:00,31.01,31.28,31.0,31.18,91438.0,30.5214,30.7871,30.5115,30.6887,91438.0
2019-01-14 09:55:00,31.19,31.39,31.12,31.38,201539.0,30.6986,30.8954,30.6297,30.8856,201539.0
2019-01-14 10:00:00,31.38,31.45,31.29,31.38,167075.0,30.8856,30.9545,30.797,30.8856,167075.0
2019-01-14 10:05:00,31.38,31.61,31.37,31.6,151073.0,30.8856,31.1119,30.8757,31.1021,151073.0
2019-01-14 10:10:00,31.6,31.6,31.46,31.49,65045.0,31.1021,31.1021,30.9643,30.9938,65045.0
2019-01-14 10:15:00,31.48,31.52,31.33,31.47,72201.0,30.984,31.0234,30.8363,30.9741,72201.0
2019-01-14 10:20:00,31.46,31.53,31.42,31.53,65487.0,30.9643,31.0332,30.9249,31.0332,65487.0
2019-01-14 10:25:00,31.55,31.6,31.48,31.58,56173.0,31.0529,31.1021,30.984,31.0824,56173.0
2019-01-14 10:30:00,31.57,31.59,31.48,31.55,57369.0,31.0726,31.0923,30.984,31.0529,57369.0
2019-01-14 10:35:00,31.55,31.58,31.42,31.43,80753.0,31.0529,31.0824,30.9249,30.9348,80753.0
2019-01-14 10:40:00,31.43,31.49,31.39,31.49,96659.0,30.9348,30.9938,30.8954,30.9938,96659.0
2019-01-14 10:45:00,31.49,31.52,31.43,31.48,105034.0,30.9938,31.0234,30.9348,30.984,105034.0
2019-01-14 10:50:00,31.47,31.48,31.33,31.33,42226.0,30.9741,30.984,30.8363,30.8363,42226.0
2019-01-14 10:55:00,31.35,31.47,31.35,31.43,46883.0,30.856,30.9741,30.856,30.9348,46883.0
2019-01-14 11:00:00,31.43,31.56,31.39,31.55,65640.0,30.9348,31.0627,30.8954,31.0529,65640.0
2019-01-14 11:05:00,31.56,31.57,31.48,31.5,66559.0,31.0627,31.0726,30.984,31.0037,66559.0
2019-01-14 11:10:00,31.51,31.54,31.47,31.51,36638.0,31.0135,31.043,30.9741,31.0135,36638.0
2019-01-14 11:15:00,31.51,31.54,31.43,31.5,52414.0,31.0135,31.043,30.9348,31.0037,52414.0
2019-01-14 11:20:00,31.5,31.53,31.46,31.5,49065.0,31.0037,31.0332,30.9643,31.0037,49065.0
2019-01-14 11:25:00,31.5,31.58,31.48,31.55,50862.0,31.0037,31.0824,30.984,31.0529,50862.0
2019-01-14 11:30:00,31.55,31.68,31.51,31.62,47249.0,31.0529,31.1808,31.0135,31.1218,47249.0
2019-01-14 11:35:00,31.64,31.76,31.63,31.75,64748.0,31.1415,31.2596,31.1316,31.2497,64748.0
2019-01-14 11:40:00,31.76,31.77,31.69,31.69,34812.0,31.2596,31.2694,31.1907,31.1907,34812.0
2019-01-14 11:45:00,31.7,31.78,31.69,31.75,30681.0,31.2005,31.2793,31.1907,31.2497,30681.0
2019-01-14 11:50:00,31.75,31.77,31.64,31.68,40476.0,31.2497,31.2694,31.1415,31.1808,40476.0
2019-01-14 11:55:00,31.69,31.71,31.59,31.6,32073.0,31.1907,31.2104,31.0923,31.1021,32073.0
2019-01-14 12:00:00,31.61,31.69,31.6,31.68,42442.0,31.1119,31.1907,31.1021,31.1808,42442.0
2019-01-14 12:05:00,31.68,31.73,31.64,31.7,39522.0,31.1808,31.23,31.1415,31.2005,39522.0
2019-01-14 12:10:00,31.7,31.74,31.69,31.73,30292.0,31.2005,31.2399,31.1907,31.23,30292.0
2019-01-14 12:15:00,31.73,31.75,31.71,31.75,37585.0,31.23,31.2497,31.2104,31.2497,37585.0
2019-01-14 12:20:00,31.74,31.76,31.71,31.74,15915.0,31.2399,31.2596,31.2104,31.2399,15915.0
2019-01-14 12:25:00,31.75,31.75,31.63,31.64,43457.0,31.2497,31.2497,31.1316,31.1415,43457.0
2019-01-14 12:30:00,31.65,31.68,31.64,31.66,23501.0,31.1513,31.1808,31.1415,31.1611,23501.0
2019-01-14 12:35:00,31.67,31.67,31.6,31.66,16839.0,31.171,31.171,31.1021,31.1611,16839.0
2019-01-14 12:40:00,31.66,31.73,31.65,31.72,32847.0,31.1611,31.23,31.1513,31.2202,32847.0
2019-01-14 12:45:00,31.72,31.74,31.68,31.69,21107.0,31.2202,31.2399,31.1808,31.1907,21107.0
2019-01-14 12:50:00,31.7,31.72,31.68,31.7,18714.0,31.2005,31.2202,31.1808,31.2005,18714.0
2019-01-14 12:55:00,31.69,31.77,31.69,31.76,34139.0,31.1907,31.2694,31.1907,31.2596,34139.0
2019-01-14 13:00:00,31.77,31.79,31.73,31.73,39508.0,31.2694,31.2891,31.23,31.23,39508.0
2019-01-14 13:05:00,31.74,31.86,31.73,31.86,66698.0,31.2399,31.358,31.23,31.358,66698.0
2019-01-14 13:10:00,31.86,31.93,31.86,31.9,61187.0,31.358,31.4269,31.358,31.3974,61187.0
2019-01-14 13:15:00,31.9,31.92,31.84,31.85,34039.0,31.3974,31.4171,31.3383,31.3482,34039.0
2019-01-14 13:20:00,31.85,31.89,31.85,31.87,20790.0,31.3482,31.3875,31.3482,31.3678,20790.0
2019-01-14 13:25:00,31.88,31.88,31.82,31.83,22495.0,31.3777,31.3777,31.3186,31.3285,22495.0
2019-01-14 13:30:00,31.84,31.86,31.82,31.84,22654.0,31.3383,31.358,31.3186,31.3383,22654.0
2019-01-14 13:35:00,31.83,31.85,31.8,31.81,16961.0,31.3285,31.3482,31.2989,31.3088,16961.0
2019-01-14 13:40:00,31.82,31.85,31.8,31.85,31615.0,31.3186,31.3482,31.2989,31.3482,31615.0
2019-01-14 13:45:00,31.85,31.87,31.84,31.85,35973.0,31.3482,31.3678,31.3383,31.3482,35973.0
2019-01-14 13:50:00,31.85,31.92,31.85,31.9,30774.0,31.3482,31.4171,31.3482,31.3974,30774.0
2019-01-14 13:55:00,31.9,31.9,31.83,31.84,16449.0,31.3974,31.3974,31.3285,31.3383,16449.0
2019-01-14 14:00:00,31.85,31.87,31.81,31.84,22325.0,31.3482,31.3678,31.3088,31.3383,22325.0
2019-01-14 14:05:00,31.85,31.88,31.77,31.78,30254.0,31.3482,31.3777,31.2694,31.2793,30254.0
2019-01-14 14:10:00,31.79,31.8,31.74,31.77,16635.0,31.2891,31.2989,31.2399,31.2694,16635.0
2019-01-14 14:15:00,31.78,31.78,31.75,31.75,26475.0,31.2793,31.2793,31.2497,31.2497,26475.0
2019-01-14 14:20:00,31.75,31.77,31.7,31.73,48564.0,31.2497,31.2694,31.2005,31.23,48564.0
2019-01-14 14:25:00,31.72,31.74,31.61,31.62,60711.0,31.2202,31.2399,31.1119,31.1218,60711.0
2019-01-14 14:30:00,31.61,31.66,31.6,31.65,50977.0,31.1119,31.1611,31.1021,31.1513,50977.0
2019-01-14 14:35:00,31.65,31.69,31.64,31.67,51819.0,31.1513,31.1907,31.1415,31.171,51819.0
2019-01-14 14:40:00,31.66,31.68,31.62,31.63,23281.0,31.1611,31.1808,31.1218,31.1316,23281.0
2019-01-14 14:45:00,31.63,31.7,31.59,31.7,67788.0,31.1316,31.2005,31.0923,31.2005,67788.0
2019-01-14 14:50:00,31.69,31.75,31.69,31.74,43054.0,31.1907,31.2497,31.1907,31.2399,43054.0
2019-01-14 14:55:00,31.73,31.76,31.7,31.75,40535.0,31.23,31.2596,31.2005,31.2497,40535.0
2019-01-14 15:00:00,31.75,31.78,31.71,31.73,39562.0,31.2497,31.2793,31.2104,31.23,39562.0
2019-01-14 15:05:00,31.72,31.76,31.72,31.74,32625.0,31.2202,31.2596,31.2202,31.2399,32625.0
2019-01-14 15:10:00,31.74,31.75,31.69,31.72,37584.0,31.2399,31.2497,31.1907,31.2202,37584.0
2019-01-14 15:15:00,31.71,31.74,31.69,31.72,33415.0,31.2104,31.2399,31.1907,31.2202,33415.0
2019-01-14 15:20:00,31.72,31.79,31.71,31.77,70259.0,31.2202,31.2891,31.2104,31.2694,70259.0
2019-01-14 15:25:00,31.77,31.77,31.7,31.7,40851.0,31.2694,31.2694,31.2005,31.2005,40851.0
2019-01-14 15:30:00,31.71,31.75,31.7,31.74,42258.0,31.2104,31.2497,31.2005,31.2399,42258.0
2019-01-14 15:35:00,31.75,31.75,31.74,31.75,30247.0,31.2497,31.2497,31.2399,31.2497,30247.0
2019-01-14 15:40:00,31.75,31.76,31.71,31.72,86168.0,31.2497,31.2596,31.2104,31.2202,86168.0
2019-01-14 15:45:00,31.72,31.73,31.65,31.69,80794.0,31.2202,31.23,31.1513,31.1907,80794.0
2019-01-14 15:50:00,31.69,31.7,31.63,31.66,162520.0,31.1907,31.2005,31.1316,31.1611,162520.0
2019-01-14 15:55:00,31.66,31.75,31.65,31.71,347545.0,31.1611,31.2497,31.1513,31.2104,347545.0
2019-01-15 09:30:00,31.88,32.33,31.64,32.26,430511.0,31.3777,31.8206,31.1415,31.7517,430511.0
2019-01-15 09:35:00,32.28,32.86,32.28,32.64,418493.0,31.7714,32.3422,31.7714,32.1257,418493.0
2019-01-15 09:40:00,32.66,32.7,32.08,32.17,230123.0,32.1454,32.1848,31.5745,31.6631,230123.0
2019-01-15 09:45:00,32.18,32.3,32.1,32.18,90526.0,31.673,31.7911,31.5942,31.673,90526.0
2019-01-15 09:50:00,32.19,32.34,32.16,32.29,166325.0,31.6828,31.8304,31.6533,31.7812,166325.0
2019-01-15 09:55:00,32.31,32.34,32.2,32.24,82895.0,31.8009,31.8304,31.6926,31.732,82895.0
2019-01-15 10:00:00,32.25,32.51,32.24,32.38,108167.0,31.7419,31.9978,31.732,31.8698,108167.0
2019-01-15 10:05:00,32.38,32.45,32.26,32.37,104158.0,31.8698,31.9387,31.7517,31.86,104158.0
2019-01-15 10:10:00,32.36,32.37,32.2,32.22,75126.0,31.8501,31.86,31.6926,31.7123,75126.0
2019-01-15 10:15:00,32.22,32.22,32.07,32.09,100294.0,31.7123,31.7123,31.5647,31.5844,100294.0
2019-01-15 10:20:00,32.09,32.1,31.98,32.02,55398.0,31.5844,31.5942,31.4761,31.5155,55398.0
2019-01-15 10:25:00,32.02,32.1,31.8,32.0,392201.0,31.5155,31.5942,31.2989,31.4958,392201.0
2019-01-15 10:30:00,32.0,32.11,31.98,32.1,35018.0,31.4958,31.6041,31.4761,31.5942,35018.0
2019-01-15 10:35:00,32.1,32.19,32.08,32.15,50842.0,31.5942,31.6828,31.5745,31.6434,50842.0
2019-01-15 10:40:00,32.16,32.22,32.12,32.14,59706.0,31.6533,31.7123,31.6139,31.6336,59706.0
2019-01-15 10:45:00,32.15,32.15,31.99,32.07,69997.0,31.6434,31.6434,31.4859,31.5647,69997.0
2019-01-15 10:50:00,32.06,32.12,31.99,32.12,93602.0,31.5548,31.6139,31.4859,31.6139,93602.0
2019-01-15 10:55:00,32.11,32.28,32.11,32.28,78331.0,31.6041,31.7714,31.6041,31.7714,78331.0
2019-01-15 11:00:00,32.27,32.27,32.08,32.13,60309.0,31.7615,31.7615,31.5745,31.6237,60309.0
2019-01-15 11:05:00,32.13,32.16,31.9,31.91,103885.0,31.6237,31.6533,31.3974,31.4072,103885.0
2019-01-15 11:10:00,31.91,31.91,31.8,31.9,59561.0,31.4072,31.4072,31.2989,31.3974,59561.0
2019-01-15 11:15:00,31.89,31.96,31.87,31.93,38379.0,31.3875,31.4564,31.3678,31.4269,38379.0
2019-01-15 11:20:00,31.93,31.95,31.72,31.73,85541.0,31.4269,31.4466,31.2202,31.23,85541.0
2019-01-15 11:25:00,31.73,31.84,31.7,31.82,90337.0,31.23,31.3383,31.2005,31.3186,90337.0
2019-01-15 11:30:00,31.83,31.85,31.69,31.73,54559.0,31.3285,31.3482,31.1907,31.23,54559.0
2019-01-15 11:35:00,31.73,31.84,31.63,31.82,280544.0,31.23,31.3383,31.1316,31.3186,280544.0
2019-01-15 11:40:00,31.81,31.92,31.76,31.83,67368.0,31.3088,31.4171,31.2596,31.3285,67368.0
2019-01-15 11:45:00,31.83,31.97,31.83,31.91,43925.0,31.3285,31.4663,31.3285,31.4072,43925.0
2019-01-15 11:50:00,31.92,32.04,31.9,32.03,33020.0,31.4171,31.5352,31.3974,31.5253,33020.0
2019-01-15 11:55:00,32.04,32.14,32.03,32.1,66298.0,31.5352,31.6336,31.5253,31.5942,66298.0
2019-01-15 12:00:00,32.1,32.19,32.08,32.16,50018.0,31.5942,31.6828,31.5745,31.6533,50018.0
2019-01-15 12:05:00,32.17,32.19,32.05,32.09,93546.0,31.6631,31.6828,31.545,31.5844,93546.0
2019-01-15 12:10:00,32.1,32.2,32.09,32.19,47820.0,31.5942,31.6926,31.5844,31.6828,47820.0
2019-01-15 12:15:00,32.18,32.21,32.07,32.12,97868.0,31.673,31.7025,31.5647,31.6139,97868.0
2019-01-15 12:20:00,32.13,32.2,32.13,32.18,21560.0,31.6237,31.6926,31.6237,31.673,21560.0
2019-01-15 12:25:00,32.18,32.18,32.01,32.07,22566.0,31.673,31.673,31.5056,31.5647,22566.0
2019-01-15 12:30:00,32.08,32.08,31.97,32.04,73008.0,31.5745,31.5745,31.4663,31.5352,73008.0
2019-01-15 12:35:00,32.02,32.15,32.01,32.15,43035.0,31.5155,31.6434,31.5056,31.6434,43035.0
2019-01-15 12:40:00,32.14,32.18,32.11,32.15,51958.0,31.6336,31.673,31.6041,31.6434,51958.0
2019-01-15 12:45:00,32.15,32.16,32.11,32.15,13104.0,31.6434,31.6533,31.6041,31.6434,13104.0
2019-01-15 12:50:00,32.14,32.14,32.02,32.04,24611.0,31.6336,31.6336,31.5155,31.5352,24611.0
2019-01-15 12:55:00,32.04,32.07,31.99,32.03,52694.0,31.5352,31.5647,31.4859,31.5253,52694.0
2019-01-15 13:00:00,32.04,32.14,32.02,32.13,44526.0,31.5352,31.6336,31.5155,31.6237,44526.0
2019-01-15 13:05:00,32.14,32.16,32.09,32.15,43093.0,31.6336,31.6533,31.5844,31.6434,43093.0
2019-01-15 13:10:00,32.15,32.17,32.11,32.12,71173.0,31.6434,31.6631,31.6041,31.6139,71173.0
2019-01-15 13:15:00,32.12,32.13,32.04,32.08,76773.0,31.6139,31.6237,31.5352,31.5745,76773.0
2019-01-15 13:20:00,32.08,32.13,32.07,32.11,21363.0,31.5745,31.6237,31.5647,31.6041,21363.0
2019-01-15 13:25:00,32.12,32.21,32.1,32.16,33193.0,31.6139,31.7025,31.5942,31.6533,33193.0
2019-01-15 13:30:00,32.16,32.23,32.15,32.21,18434.0,31.6533,31.7222,31.6434,31.7025,18434.0
2019-01-15 13:35:00,32.22,32.23,32.19,32.22,17514.0,31.7123,31.7222,31.6828,31.7123,17514.0
2019-01-15 13:40:00,32.23,32.26,32.2,32.21,28400.0,31.7222,31.7517,31.6926,31.7025,28400.0
2019-01-15 13:45:00,32.23,32.24,32.16,32.21,33440.0,31.7222,31.732,31.6533,31.7025,33440.0
2019-01-15 13:50:00,32.22,32.23,32.19,32.22,15342.0,31.7123,31.7222,31.6828,31.7123,15342.0
2019-01-15 13:55:00,32.22,32.26,32.19,32.24,26742.0,31.7123,31.7517,31.6828,31.732,26742.0
2019-01-15 14:00:00,32.23,32.29,32.19,32.2,40218.0,31.7222,31.7812,31.6828,31.6926,40218.0
2019-01-15 14:05:00,32.21,32.24,32.18,32.22,50236.0,31.7025,31.732,31.673,31.7123,50236.0
2019-01-15 14:10:00,32.22,32.25,32.19,32.19,21484.0,31.7123,31.7419,31.6828,31.6828,21484.0
2019-01-15 14:15:00,32.18,32.21,32.09,32.2,54496.0,31.673,31.7025,31.5844,31.6926,54496.0
2019-01-15 14:20:00,32.2,32.21,32.14,32.17,70905.0,31.6926,31.7025,31.6336,31.6631,70905.0
2019-01-15 14:25:00,32.16,32.16,31.93,31.97,74780.0,31.6533,31.6533,31.4269,31.4663,74780.0
2019-01-15 14:30:00,31.96,32.02,31.92,32.0,123490.0,31.4564,31.5155,31.4171,31.4958,123490.0
2019-01-15 14:35:00,31.99,32.01,31.84,31.85,242180.0,31.4859,31.5056,31.3383,31.3482,242180.0
2019-01-15 14:40:00,31.84,32.0,31.83,31.99,60632.0,31.3383,31.4958,31.3285,31.4859,60632.0
2019-01-15 14:45:00,31.99,32.03,31.96,32.01,43355.0,31.4859,31.5253,31.4564,31.5056,43355.0
2019-01-15 14:50:00,32.02,32.08,32.0,32.07,58927.0,31.5155,31.5745,31.4958,31.5647,58927.0
2019-01-15 14:55:00,32.07,32.08,32.0,32.07,53027.0,31.5647,31.5745,31.4958,31.5647,53027.0
2019-01-15 15:00:00,32.07,32.1,32.05,32.08,40713.0,31.5647,31.5942,31.545,31.5745,40713.0
2019-01-15 15:05:00,32.07,32.18,32.07,32.17,55393.0,31.5647,31.673,31.5647,31.6631,55393.0
2019-01-15 15:10:00,32.17,32.2,32.15,32.2,50500.0,31.6631,31.6926,31.6434,31.6926,50500.0
2019-01-15 15:15:00,32.21,32.21,32.14,32.16,30049.0,31.7025,31.7025,31.6336,31.6533,30049.0
2019-01-15 15:20:00,32.16,32.18,32.08,32.09,68152.0,31.6533,31.673,31.5745,31.5844,68152.0
2019-01-15 15:25:00,32.08,32.17,32.02,32.16,194143.0,31.5745,31.6631,31.5155,31.6533,194143.0
2019-01-15 15:30:00,32.16,32.16,32.08,32.11,36984.0,31.6533,31.6533,31.5745,31.6041,36984.0
2019-01-15 15:35:00,32.11,32.13,32.01,32.07,63833.0,31.6041,31.6237,31.5056,31.5647,63833.0
2019-01-15 15:40:00,32.06,32.15,32.04,32.13,51120.0,31.5548,31.6434,31.5352,31.6237,51120.0
2019-01-15 15:45:00,32.14,32.19,32.13,32.13,77613.0,31.6336,31.6828,31.6237,31.6237,77613.0
2019-01-15 15:50:00,32.13,32.14,32.02,32.05,217886.0,31.6237,31.6336,31.5155,31.545,217886.0
2019-01-15 15:55:00,32.05,32.13,32.04,32.1,317530.0,31.545,31.6237,31.5352,31.5942,317530.0
2019-01-16 09:30:00,32.82,33.11,32.74,33.06,390334.0,32.3029,32.5883,32.2241,32.5391,390334.0
2019-01-16 09:35:00,33.08,33.33,33.03,33.11,259326.0,32.5588,32.8048,32.5096,32.5883,259326.0
2019-01-16 09:40:00,33.1,33.22,32.96,33.08,276402.0,32.5785,32.6966,32.4407,32.5588,276402.0
2019-01-16 09:45:00,33.1,33.26,33.03,33.2,239579.0,32.5785,32.7359,32.5096,32.6769,239579.0
2019-01-16 09:50:00,33.19,33.4,33.13,33.24,291446.0,32.667,32.8737,32.608,32.7163,291446.0
2019-01-16 09:55:00,33.24,33.28,32.97,33.05,211411.0,32.7163,32.7556,32.4505,32.5292,211411.0
2019-01-16 10:00:00,33.02,33.27,33.0,33.25,157263.0,32.4997,32.7458,32.48,32.7261,157263.0
2019-01-16 10:05:00,33.25,33.37,33.2,33.25,130780.0,32.7261,32.8442,32.6769,32.7261,130780.0
2019-01-16 10:10:00,33.26,33.37,33.13,33.34,256649.0,32.7359,32.8442,32.608,32.8147,256649.0
2019-01-16 10:15:00,33.36,33.38,33.22,33.29,116309.0,32.8344,32.854,32.6966,32.7655,116309.0
2019-01-16 10:20:00,33.31,33.31,33.05,33.07,119978.0,32.7851,32.7851,32.5292,32.5489,119978.0
2019-01-16 10:25:00,33.07,33.14,33.04,33.09,122012.0,32.5489,32.6178,32.5194,32.5686,122012.0
2019-01-16 10:30:00,33.09,33.11,32.99,33.02,145831.0,32.5686,32.5883,32.4702,32.4997,145831.0
2019-01-16 10:35:00,33.02,33.1,32.99,33.01,95199.0,32.4997,32.5785,32.4702,32.4899,95199.0
2019-01-16 10:40:00,33.01,33.15,32.99,33.12,102731.0,32.4899,32.6277,32.4702,32.5981,102731.0
2019-01-16 10:45:00,33.11,33.29,33.1,33.28,129733.0,32.5883,32.7655,32.5785,32.7556,129733.0
2019-01-16 10:50:00,33.27,33.67,33.27,33.42,458147.0,32.7458,33.1395,32.7458,32.8934,458147.0
2019-01-16 10:55:00,33.41,33.48,33.36,33.37,76289.0,32.8836,32.9525,32.8344,32.8442,76289.0
2019-01-16 11:00:00,33.37,33.42,33.3,33.33,104609.0,32.8442,32.8934,32.7753,32.8048,104609.0
2019-01-16 11:05:00,33.33,33.46,33.26,33.44,177185.0,32.8048,32.9328,32.7359,32.9131,177185.0
2019-01-16 11:10:00,33.44,33.55,33.4,33.51,125985.0,32.9131,33.0214,32.8737,32.982,125985.0
2019-01-16 11:15:00,33.52,33.6,33.48,33.55,87768.0,32.9918,33.0706,32.9525,33.0214,87768.0
2019-01-16 11:20:00,33.55,33.57,33.42,33.43,114059.0,33.0214,33.0411,32.8934,32.9033,114059.0
2019-01-16 11:25:00,33.44,33.46,33.38,33.43,166306.0,32.9131,32.9328,32.854,32.9033,166306.0
2019-01-16 11:30:00,33.43,33.56,33.41,33.48,118600.0,32.9033,33.0312,32.8836,32.9525,118600.0
2019-01-16 11:35:00,33.49,33.54,33.4,33.42,53456.0,32.9623,33.0115,32.8737,32.8934,53456.0
2019-01-16 11:40:00,33.41,33.48,33.4,33.44,72701.0,32.8836,32.9525,32.8737,32.9131,72701.0
2019-01-16 11:45:00,33.44,33.45,33.3,33.31,120497.0,32.9131,32.9229,32.7753,32.7851,120497.0
2019-01-16 11:50:00,33.3,33.37,33.29,33.35,78782.0,32.7753,32.8442,32.7655,32.8245,78782.0
2019-01-16 11:55:00,33.36,33.41,33.31,33.36,57247.0,32.8344,32.8836,32.7851,32.8344,57247.0
2019-01-16 12:00:00,33.36,33.37,33.21,33.24,116060.0,32.8344,32.8442,32.6867,32.7163,116060.0
2019-01-16 12:05:00,33.24,33.26,33.19,33.22,70498.0,32.7163,32.7359,32.667,32.6966,70498.0
2019-01-16 12:10:00,33.23,33.27,33.14,33.15,52631.0,32.7064,32.7458,32.6178,32.6277,52631.0
2019-01-16 12:15:00,33.13,33.14,33.03,33.06,81816.0,32.608,32.6178,32.5096,32.5391,81816.0
2019-01-16 12:20:00,33.04,33.18,33.01,33.18,55953.0,32.5194,32.6572,32.4899,32.6572,55953.0
2019-01-16 12:25:00,33.18,33.22,33.13,33.22,54638.0,32.6572,32.6966,32.608,32.6966,54638.0
2019-01-16 12:30:00,33.21,33.21,33.09,33.12,62215.0,32.6867,32.6867,32.5686,32.5981,62215.0
2019-01-16 12:35:00,33.11,33.12,32.99,33.03,59345.0,32.5883,32.5981,32.4702,32.5096,59345.0
2019-01-16 12:40:00,33.04,33.16,33.04,33.12,39795.0,32.5194,32.6375,32.5194,32.5981,39795.0
2019-01-16 12:45:00,33.12,33.28,33.12,33.18,68854.0,32.5981,32.7556,32.5981,32.6572,68854.0
2019-01-16 12:50:00,33.18,33.24,33.15,33.2,64814.0,32.6572,32.7163,32.6277,32.6769,64814.0
2019-01-16 12:55:00,33.21,33.27,33.21,33.22,31204.0,32.6867,32.7458,32.6867,32.6966,31204.0
2019-01-16 13:00:00,33.22,33.22,33.08,33.09,47481.0,32.6966,32.6966,32.5588,32.5686,47481.0
2019-01-16 13:05:00,33.09,33.13,33.08,33.11,29691.0,32.5686,32.608,32.5588,32.5883,29691.0
2019-01-16 13:10:00,33.11,33.13,33.08,33.1,112475.0,32.5883,32.608,32.5588,32.5785,112475.0
2019-01-16 13:15:00,33.09,33.21,33.07,33.19,91411.0,32.5686,32.6867,32.5489,32.667,91411.0
2019-01-16 13:20:00,33.19,33.26,33.16,33.17,45985.0,32.667,32.7359,32.6375,32.6474,45985.0
2019-01-16 13:25:00,33.17,33.23,33.16,33.22,26562.0,32.6474,32.7064,32.6375,32.6966,26562.0
2019-01-16 13:30:00,33.22,33.3,33.21,33.29,28615.0,32.6966,32.7753,32.6867,32.7655,28615.0
2019-01-16 13:35:00,33.28,33.32,33.24,33.29,30647.0,32.7556,32.795,32.7163,32.7655,30647.0
2019-01-16 13:40:00,33.29,33.29,33.21,33.21,29914.0,32.7655,32.7655,32.6867,32.6867,29914.0
2019-01-16 13:45:00,33.21,33.25,33.19,33.25,34954.0,32.6867,32.7261,32.667,32.7261,34954.0
2019-01-16 13:50:00,33.24,33.24,33.15,33.2,24109.0,32.7163,32.7163,32.6277,32.6769,24109.0
2019-01-16 13:55:00,33.19,33.22,33.18,33.2,36859.0,32.667,32.6966,32.6572,32.6769,36859.0
2019-01-16 14:00:00,33.21,33.28,33.2,33.26,28243.0,32.6867,32.7556,32.6769,32.7359,28243.0
2019-01-16 14:05:00,33.25,33.27,33.22,33.24,16569.0,32.7261,32.7458,32.6966,32.7163,16569.0
2019-01-16 14:10:00,33.24,33.26,33.21,33.26,28105.0,32.7163,32.7359,32.6867,32.7359,28105.0
2019-01-16 14:15:00,33.25,33.31,33.25,33.25,39221.0,32.7261,32.7851,32.7261,32.7261,39221.0
2019-01-16 14:20:00,33.25,33.33,33.23,33.28,86002.0,32.7261,32.8048,32.7064,32.7556,86002.0
2019-01-16 14:25:00,33.29,33.34,33.26,33.32,34329.0,32.7655,32.8147,32.7359,32.795,34329.0
2019-01-16 14:30:00,33.32,33.33,33.29,33.3,43829.0,32.795,32.8048,32.7655,32.7753,43829.0
2019-01-16 14:35:00,33.3,33.36,33.3,33.35,51375.0,32.7753,32.8344,32.7753,32.8245,51375.0
2019-01-16 14:40:00,33.34,33.4,33.34,33.4,147623.0,32.8147,32.8737,32.8147,32.8737,147623.0
2019-01-16 14:45:00,33.4,33.42,33.3,33.32,90955.0,32.8737,32.8934,32.7753,32.795,90955.0
2019-01-16 14:50:00,33.32,33.32,33.13,33.15,81960.0,32.795,32.795,32.608,32.6277,81960.0
2019-01-16 14:55:00,33.15,33.19,33.08,33.12,84400.0,32.6277,32.667,32.5588,32.5981,84400.0
2019-01-16 15:00:00,33.12,33.18,33.1,33.12,116594.0,32.5981,32.6572,32.5785,32.5981,116594.0
2019-01-16 15:05:00,33.12,33.12,33.01,33.01,96246.0,32.5981,32.5981,32.4899,32.4899,96246.0
2019-01-16 15:10:00,33.0,33.0,32.94,32.95,46417.0,32.48,32.48,32.421,32.4308,46417.0
2019-01-16 15:15:00,32.95,33.04,32.92,33.04,48221.0,32.4308,32.5194,32.4013,32.5194,48221.0
2019-01-16 15:20:00,33.05,33.06,32.98,32.98,57379.0,32.5292,32.5391,32.4603,32.4603,57379.0
2019-01-16 15:25:00,32.99,33.04,32.97,32.99,47179.0,32.4702,32.5194,32.4505,32.4702,47179.0
2019-01-16 15:30:00,33.0,33.01,32.9,32.94,71137.0,32.48,32.4899,32.3816,32.421,71137.0
2019-01-16 15:35:00,32.93,32.97,32.92,32.97,99095.0,32.4111,32.4505,32.4013,32.4505,99095.0
2019-01-16 15:40:00,32.97,33.01,32.95,33.0,92085.0,32.4505,32.4899,32.4308,32.48,92085.0
2019-01-16 15:45:00,32.99,33.09,32.97,33.07,107643.0,32.4702,32.5686,32.4505,32.5489,107643.0
2019-01-16 15:50:00,33.07,33.07,32.89,32.92,171454.0,32.5489,32.5489,32.3718,32.4013,171454.0
2019-01-16 15:55:00,32.92,32.92,32.8,32.84,361585.0,32.4013,32.4013,32.2832,32.3226,361585.0
2019-01-17 09:30:00,32.75,33.0,32.63,32.77,140426.0,32.234,32.48,32.1159,32.2537,140426.0
2019-01-17 09:35:00,32.78,33.12,32.76,32.87,274422.0,32.2635,32.5981,32.2438,32.3521,274422.0
2019-01-17 09:40:00,32.84,33.09,32.83,33.09,100728.0,32.3226,32.5686,32.3127,32.5686,100728.0
2019-01-17 09:45:00,33.1,33.22,32.98,33.22,98958.0,32.5785,32.6966,32.4603,32.6966,98958.0
2019-01-17 09:50:00,33.22,33.34,33.18,33.29,85504.0,32.6966,32.8147,32.6572,32.7655,85504.0
2019-01-17 09:55:00,33.28,33.36,33.24,33.28,66193.0,32.7556,32.8344,32.7163,32.7556,66193.0
2019-01-17 10:00:00,33.28,33.28,33.12,33.12,70058.0,32.7556,32.7556,32.5981,32.5981,70058.0
2019-01-17 10:05:00,33.11,33.19,33.09,33.12,70345.0,32.5883,32.667,32.5686,32.5981,70345.0
2019-01-17 10:10:00,33.12,33.24,33.09,33.21,81635.0,32.5981,32.7163,32.5686,32.6867,81635.0
2019-01-17 10:15:00,33.21,33.27,33.11,33.13,94733.0,32.6867,32.7458,32.5883,32.608,94733.0
2019-01-17 10:20:00,33.14,33.17,33.03,33.16,114121.0,32.6178,32.6474,32.5096,32.6375,114121.0
2019-01-17 10:25:00,33.17,33.32,33.17,33.24,57058.0,32.6474,32.795,32.6474,32.7163,57058.0
2019-01-17 10:30:00,33.25,33.35,33.18,33.35,59716.0,32.7261,32.8245,32.6572,32.8245,59716.0
2019-01-17 10:35:00,33.35,33.35,33.24,33.26,70027.0,32.8245,32.8245,32.7163,32.7359,70027.0
2019-01-17 10:40:00,33.26,33.35,33.23,33.24,72575.0,32.7359,32.8245,32.7064,32.7163,72575.0
2019-01-17 10:45:00,33.23,33.26,33.16,33.23,86860.0,32.7064,32.7359,32.6375,32.7064,86860.0
2019-01-17 10:50:00,33.22,33.26,33.16,33.23,53971.0,32.6966,32.7359,32.6375,32.7064,53971.0
2019-01-17 10:55:00,33.24,33.33,33.21,33.3,41048.0,32.7163,32.8048,32.6867,32.7753,41048.0
2019-01-17 11:00:00,33.3,33.37,33.27,33.31,77399.0,32.7753,32.8442,32.7458,32.7851,77399.0
2019-01-17 11:05:00,33.31,33.33,33.23,33.25,66445.0,32.7851,32.8048,32.7064,32.7261,66445.0
2019-01-17 11:10:00,33.25,33.34,33.22,33.29,52022.0,32.7261,32.8147,32.6966,32.7655,52022.0
2019-01-17 11:15:00,33.3,33.3,33.19,33.23,66059.0,32.7753,32.7753,32.667,32.7064,66059.0
2019-01-17 11:20:00,33.22,33.25,33.18,33.22,71981.0,32.6966,32.7261,32.6572,32.6966,71981.0
2019-01-17 11:25:00,33.23,33.31,33.18,33.19,116170.0,32.7064,32.7851,32.6572,32.667,116170.0
2019-01-17 11:30:00,33.19,33.21,33.16,33.18,46796.0,32.667,32.6867,32.6375,32.6572,46796.0
2019-01-17 11:35:00,33.18,33.23,33.17,33.22,32431.0,32.6572,32.7064,32.6474,32.6966,32431.0
2019-01-17 11:40:00,33.22,33.32,33.22,33.27,39573.0,32.6966,32.795,32.6966,32.7458,39573.0
2019-01-17 11:45:00,33.28,33.33,33.28,33.3,31739.0,32.7556,32.8048,32.7556,32.7753,31739.0
2019-01-17 11:50:00,33.31,33.34,33.27,33.31,20977.0,32.7851,32.8147,32.7458,32.7851,20977.0
2019-01-17 11:55:00,33.31,33.32,33.24,33.24,40554.0,32.7851,32.795,32.7163,32.7163,40554.0
2019-01-17 12:00:00,33.24,33.24,33.16,33.2,30763.0,32.7163,32.7163,32.6375,32.6769,30763.0
2019-01-17 12:05:00,33.2,33.23,33.15,33.22,18070.0,32.6769,32.7064,32.6277,32.6966,18070.0
2019-01-17 12:10:00,33.22,33.23,33.18,33.21,14878.0,32.6966,32.7064,32.6572,32.6867,14878.0
2019-01-17 12:15:00,33.21,33.26,33.2,33.26,31117.0,32.6867,32.7359,32.6769,32.7359,31117.0
2019-01-17 12:20:00,33.26,33.27,33.21,33.27,20278.0,32.7359,32.7458,32.6867,32.7458,20278.0
2019-01-17 12:25:00,33.27,33.28,33.22,33.23,20236.0,32.7458,32.7556,32.6966,32.7064,20236.0
2019-01-17 12:30:00,33.24,33.31,33.24,33.29,51338.0,32.7163,32.7851,32.7163,32.7655,51338.0
2019-01-17 12:35:00,33.28,33.28,33.22,33.23,18601.0,32.7556,32.7556,32.6966,32.7064,18601.0
2019-01-17 12:40:00,33.24,33.27,33.22,33.23,22180.0,32.7163,32.7458,32.6966,32.7064,22180.0
2019-01-17 12:45:00,33.23,33.24,33.14,33.2,72734.0,32.7064,32.7163,32.6178,32.6769,72734.0
2019-01-17 12:50:00,33.2,33.26,33.2,33.26,20988.0,32.6769,32.7359,32.6769,32.7359,20988.0
2019-01-17 12:55:00,33.26,33.28,33.22,33.24,29790.0,32.7359,32.7556,32.6966,32.7163,29790.0
2019-01-17 13:00:00,33.24,33.28,33.23,33.24,13786.0,32.7163,32.7556,32.7064,32.7163,13786.0
2019-01-17 13:05:00,33.25,33.35,33.25,33.35,40541.0,32.7261,32.8245,32.7261,32.8245,40541.0
2019-01-17 13:10:00,33.34,33.36,33.28,33.28,44483.0,32.8147,32.8344,32.7556,32.7556,44483.0
2019-01-17 13:15:00,33.28,33.31,33.27,33.28,10607.0,32.7556,32.7851,32.7458,32.7556,10607.0
2019-01-17 13:20:00,33.28,33.34,33.28,33.33,18586.0,32.7556,32.8147,32.7556,32.8048,18586.0
2019-01-17 13:25:00,33.34,33.35,33.28,33.31,21255.0,32.8147,32.8245,32.7556,32.7851,21255.0
2019-01-17 13:30:00,33.31,33.33,33.29,33.32,21107.0,32.7851,32.8048,32.7655,32.795,21107.0
2019-01-17 13:35:00,33.32,33.35,33.32,33.33,26226.0,32.795,32.8245,32.795,32.8048,26226.0
2019-01-17 13:40:00,33.33,33.35,33.24,33.24,21754.0,32.8048,32.8245,32.7163,32.7163,21754.0
2019-01-17 13:45:00,33.24,33.27,33.22,33.24,20396.0,32.7163,32.7458,32.6966,32.7163,20396.0
2019-01-17 13:50:00,33.25,33.27,33.23,33.25,8960.0,32.7261,32.7458,32.7064,32.7261,8960.0
2019-01-17 13:55:00,33.25,33.31,33.24,33.3,25590.0,32.7261,32.7851,32.7163,32.7753,25590.0
2019-01-17 14:00:00,33.31,33.31,33.23,33.23,35953.0,32.7851,32.7851,32.7064,32.7064,35953.0
2019-01-17 14:05:00,33.23,33.25,33.2,33.22,18628.0,32.7064,32.7261,32.6769,32.6966,18628.0
2019-01-17 14:10:00,33.23,33.26,33.19,33.2,16862.0,32.7064,32.7359,32.667,32.6769,16862.0
2019-01-17 14:15:00,33.19,33.23,33.17,33.19,39170.0,32.667,32.7064,32.6474,32.667,39170.0
2019-01-17 14:20:00,33.18,33.21,33.14,33.15,54095.0,32.6572,32.6867,32.6178,32.6277,54095.0
2019-01-17 14:25:00,33.15,33.17,33.14,33.16,43782.0,32.6277,32.6474,32.6178,32.6375,43782.0
2019-01-17 14:30:00,33.16,33.26,33.14,33.25,43388.0,32.6375,32.7359,32.6178,32.7261,43388.0
2019-01-17 14:35:00,33.26,33.42,33.26,33.39,97339.0,32.7359,32.8934,32.7359,32.8639,97339.0
2019-01-17 14:40:00,33.4,33.64,33.39,33.62,188598.0,32.8737,33.11,32.8639,33.0903,188598.0
2019-01-17 14:45:00,33.62,33.89,33.62,33.81,185473.0,33.0903,33.356,33.0903,33.2773,185473.0
2019-01-17 14:50:00,33.82,33.84,33.61,33.62,59012.0,33.2871,33.3068,33.0804,33.0903,59012.0
2019-01-17 14:55:00,33.62,33.65,33.46,33.54,130394.0,33.0903,33.1198,32.9328,33.0115,130394.0
2019-01-17 15:00:00,33.54,33.54,33.35,33.39,76208.0,33.0115,33.0115,32.8245,32.8639,76208.0
2019-01-17 15:05:00,33.38,33.52,33.35,33.48,49532.0,32.854,32.9918,32.8245,32.9525,49532.0
2019-01-17 15:10:00,33.48,33.52,33.44,33.49,58397.0,32.9525,32.9918,32.9131,32.9623,58397.0
2019-01-17 15:15:00,33.48,33.51,33.46,33.51,58723.0,32.9525,32.982,32.9328,32.982,58723.0
2019-01-17 15:20:00,33.53,33.58,33.51,33.55,34601.0,33.0017,33.0509,32.982,33.0214,34601.0
2019-01-17 15:25:00,33.56,33.69,33.51,33.66,102803.0,33.0312,33.1592,32.982,33.1296,102803.0
2019-01-17 15:30:00,33.66,33.68,33.61,33.61,72589.0,33.1296,33.1493,33.0804,33.0804,72589.0
2019-01-17 15:35:00,33.61,33.61,33.54,33.59,57907.0,33.0804,33.0804,33.0115,33.0607,57907.0
2019-01-17 15:40:00,33.59,33.6,33.49,33.5,85018.0,33.0607,33.0706,32.9623,32.9722,85018.0
2019-01-17 15:45:00,33.51,33.55,33.5,33.51,105189.0,32.982,33.0214,32.9722,32.982,105189.0
2019-01-17 15:50:00,33.51,33.56,33.5,33.53,94548.0,32.982,33.0312,32.9722,33.0017,94548.0
2019-01-17 15:55:00,33.53,33.6,33.48,33.59,454419.0,33.0017,33.0706,32.9525,33.0607,454419.0
2019-01-18 09:30:00,33.84,33.95,33.67,33.93,377188.0,33.3068,33.4151,33.1395,33.3954,377188.0
2019-01-18 09:35:00,33.92,34.04,33.41,33.41,172714.0,33.3855,33.5036,32.8836,32.8836,172714.0
2019-01-18 09:40:00,33.42,33.45,33.15,33.29,147756.0,32.8934,32.9229,32.6277,32.7655,147756.0
2019-01-18 09:45:00,33.28,33.57,33.16,33.49,112870.0,32.7556,33.0411,32.6375,32.9623,112870.0
2019-01-18 09:50:00,33.48,33.57,33.41,33.56,157838.0,32.9525,33.0411,32.8836,33.0312,157838.0
2019-01-18 09:55:00,33.56,33.59,33.45,33.57,116267.0,33.0312,33.0607,32.9229,33.0411,116267.0
2019-01-18 10:00:00,33.57,33.6,33.33,33.49,113798.0,33.0411,33.0706,32.8048,32.9623,113798.0
2019-01-18 10:05:00,33.49,33.6,33.43,33.46,69844.0,32.9623,33.0706,32.9033,32.9328,69844.0
2019-01-18 10:10:00,33.47,33.62,33.43,33.6,50163.0,32.9426,33.0903,32.9033,33.0706,50163.0
2019-01-18 10:15:00,33.6,33.84,33.54,33.74,111017.0,33.0706,33.3068,33.0115,33.2084,111017.0
2019-01-18 10:20:00,33.75,33.8,33.67,33.7,51504.0,33.2182,33.2674,33.1395,33.169,51504.0
2019-01-18 10:25:00,33.73,33.75,33.58,33.59,43906.0,33.1985,33.2182,33.0509,33.0607,43906.0
2019-01-18 10:30:00,33.59,33.78,33.58,33.67,48319.0,33.0607,33.2477,33.0509,33.1395,48319.0
2019-01-18 10:35:00,33.68,33.72,33.63,33.65,41064.0,33.1493,33.1887,33.1001,33.1198,41064.0
2019-01-18 10:40:00,33.65,33.74,33.62,33.62,68614.0,33.1198,33.2084,33.0903,33.0903,68614.0
2019-01-18 10:45:00,33.63,33.72,33.62,33.67,32161.0,33.1001,33.1887,33.0903,33.1395,32161.0
2019-01-18 10:50:00,33.67,33.76,33.67,33.73,41377.0,33.1395,33.2281,33.1395,33.1985,41377.0
2019-01-18 10:55:00,33.73,33.77,33.68,33.76,34408.0,33.1985,33.2379,33.1493,33.2281,34408.0
2019-01-18 11:00:00,33.77,33.9,33.76,33.87,72158.0,33.2379,33.3659,33.2281,33.3363,72158.0
2019-01-18 11:05:00,33.88,33.92,33.84,33.9,41362.0,33.3462,33.3855,33.3068,33.3659,41362.0
2019-01-18 11:10:00,33.89,33.89,33.76,33.77,40893.0,33.356,33.356,33.2281,33.2379,40893.0
2019-01-18 11:15:00,33.77,33.87,33.74,33.81,36818.0,33.2379,33.3363,33.2084,33.2773,36818.0
2019-01-18 11:20:00,33.81,33.9,33.79,33.85,59480.0,33.2773,33.3659,33.2576,33.3166,59480.0
2019-01-18 11:25:00,33.85,33.97,33.84,33.94,71262.0,33.3166,33.4348,33.3068,33.4052,71262.0
2019-01-18 11:30:00,33.94,33.96,33.87,33.92,41567.0,33.4052,33.4249,33.3363,33.3855,41567.0
2019-01-18 11:35:00,33.91,33.95,33.86,33.94,37016.0,33.3757,33.4151,33.3265,33.4052,37016.0
2019-01-18 11:40:00,33.94,33.97,33.9,33.97,38260.0,33.4052,33.4348,33.3659,33.4348,38260.0
2019-01-18 11:45:00,33.97,33.98,33.87,33.88,46758.0,33.4348,33.4446,33.3363,33.3462,46758.0
2019-01-18 11:50:00,33.87,33.9,33.85,33.86,29493.0,33.3363,33.3659,33.3166,33.3265,29493.0
2019-01-18 11:55:00,33.87,33.94,33.82,33.91,28777.0,33.3363,33.4052,33.2871,33.3757,28777.0
2019-01-18 12:00:00,33.93,33.98,33.89,33.92,46826.0,33.3954,33.4446,33.356,33.3855,46826.0
2019-01-18 12:05:00,33.91,33.95,33.87,33.89,58341.0,33.3757,33.4151,33.3363,33.356,58341.0
2019-01-18 12:10:00,33.89,33.91,33.85,33.89,107396.0,33.356,33.3757,33.3166,33.356,107396.0
2019-01-18 12:15:00,33.9,34.0,33.89,33.96,53047.0,33.3659,33.4643,33.356,33.4249,53047.0
2019-01-18 12:20:00,33.97,34.0,33.92,33.95,38341.0,33.4348,33.4643,33.3855,33.4151,38341.0
2019-01-18 12:25:00,33.95,34.0,33.94,33.98,26876.0,33.4151,33.4643,33.4052,33.4446,26876.0
2019-01-18 12:30:00,33.98,33.98,33.89,33.91,49867.0,33.4446,33.4446,33.356,33.3757,49867.0
2019-01-18 12:35:00,33.91,33.91,33.84,33.87,37762.0,33.3757,33.3757,33.3068,33.3363,37762.0
2019-01-18 12:40:00,33.88,33.96,33.88,33.93,24390.0,33.3462,33.4249,33.3462,33.3954,24390.0
2019-01-18 12:45:00,33.93,33.93,33.84,33.87,20055.0,33.3954,33.3954,33.3068,33.3363,20055.0
2019-01-18 12:50:00,33.87,33.89,33.79,33.82,37119.0,33.3363,33.356,33.2576,33.2871,37119.0
2019-01-18 12:55:00,33.83,33.87,33.82,33.86,21171.0,33.297,33.3363,33.2871,33.3265,21171.0
2019-01-18 13:00:00,33.86,33.88,33.82,33.86,26216.0,33.3265,33.3462,33.2871,33.3265,26216.0
2019-01-18 13:05:00,33.86,33.86,33.8,33.83,21722.0,33.3265,33.3265,33.2674,33.297,21722.0
2019-01-18 13:10:00,33.84,33.84,33.8,33.82,19109.0,33.3068,33.3068,33.2674,33.2871,19109.0
2019-01-18 13:15:00,33.83,33.88,33.78,33.88,44362.0,33.297,33.3462,33.2477,33.3462,44362.0
2019-01-18 13:20:00,33.88,33.92,33.86,33.89,18718.0,33.3462,33.3855,33.3265,33.356,18718.0
2019-01-18 13:25:00,33.89,33.93,33.85,33.87,23554.0,33.356,33.3954,33.3166,33.3363,23554.0
2019-01-18 13:30:00,33.87,33.88,33.79,33.82,33074.0,33.3363,33.3462,33.2576,33.2871,33074.0
2019-01-18 13:35:00,33.81,33.86,33.81,33.85,29031.0,33.2773,33.3265,33.2773,33.3166,29031.0
2019-01-18 13:40:00,33.84,33.9,33.82,33.89,19202.0,33.3068,33.3659,33.2871,33.356,19202.0
2019-01-18 13:45:00,33.88,33.89,33.81,33.85,30131.0,33.3462,33.356,33.2773,33.3166,30131.0
2019-01-18 13:50:00,33.86,33.9,33.85,33.87,7930.0,33.3265,33.3659,33.3166,33.3363,7930.0
2019-01-18 13:55:00,33.88,33.88,33.85,33.88,18359.0,33.3462,33.3462,33.3166,33.3462,18359.0
2019-01-18 14:00:00,33.88,33.93,33.86,33.9,30071.0,33.3462,33.3954,33.3265,33.3659,30071.0
2019-01-18 14:05:00,33.9,33.96,33.89,33.95,41170.0,33.3659,33.4249,33.356,33.4151,41170.0
2019-01-18 14:10:00,33.94,33.95,33.86,33.87,32036.0,33.4052,33.4151,33.3265,33.3363,32036.0
2019-01-18 14:15:00,33.88,33.89,33.83,33.85,33117.0,33.3462,33.356,33.297,33.3166,33117.0
2019-01-18 14:20:00,33.85,33.88,33.84,33.84,20058.0,33.3166,33.3462,33.3068,33.3068,20058.0
2019-01-18 14:25:00,33.84,33.85,33.8,33.83,47862.0,33.3068,33.3166,33.2674,33.297,47862.0
2019-01-18 14:30:00,33.82,33.88,33.81,33.82,55420.0,33.2871,33.3462,33.2773,33.2871,55420.0
2019-01-18 14:35:00,33.82,33.85,33.79,33.83,48175.0,33.2871,33.3166,33.2576,33.297,48175.0
2019-01-18 14:40:00,33.83,33.86,33.75,33.8,104169.0,33.297,33.3265,33.2182,33.2674,104169.0
2019-01-18 14:45:00,33.79,33.89,33.78,33.89,78159.0,33.2576,33.356,33.2477,33.356,78159.0
2019-01-18 14:50:00,33.89,33.94,33.87,33.91,40609.0,33.356,33.4052,33.3363,33.3757,40609.0
2019-01-18 14:55:00,33.92,33.98,33.92,33.96,66755.0,33.3855,33.4446,33.3855,33.4249,66755.0
2019-01-18 15:00:00,33.96,33.96,33.92,33.94,32471.0,33.4249,33.4249,33.3855,33.4052,32471.0
2019-01-18 15:05:00,33.94,33.97,33.93,33.97,33935.0,33.4052,33.4348,33.3954,33.4348,33935.0
2019-01-18 15:10:00,33.96,34.01,33.95,33.98,80520.0,33.4249,33.4741,33.4151,33.4446,80520.0
2019-01-18 15:15:00,33.98,33.98,33.94,33.98,24432.0,33.4446,33.4446,33.4052,33.4446,24432.0
2019-01-18 15:20:00,33.98,33.98,33.93,33.94,45698.0,33.4446,33.4446,33.3954,33.4052,45698.0
2019-01-18 15:25:00,33.94,33.95,33.9,33.93,31115.0,33.4052,33.4151,33.3659,33.3954,31115.0
2019-01-18 15:30:00,33.94,33.95,33.87,33.9,59894.0,33.4052,33.4151,33.3363,33.3659,59894.0
2019-01-18 15:35:00,33.9,33.93,33.84,33.89,95567.0,33.3659,33.3954,33.3068,33.356,95567.0
2019-01-18 15:40:00,33.89,33.95,33.87,33.94,78671.0,33.356,33.4151,33.3363,33.4052,78671.0
2019-01-18 15:45:00,33.94,33.96,33.88,33.89,95450.0,33.4052,33.4249,33.3462,33.356,95450.0
2019-01-18 15:50:00,33.88,33.96,33.86,33.96,159429.0,33.3462,33.4249,33.3265,33.4249,159429.0
2019-01-18 15:55:00,33.96,34.01,33.94,33.96,507666.0,33.4249,33.4741,33.4052,33.4249,507666.0
2019-01-22 09:30:00,33.76,33.89,33.61,33.82,133877.0,33.2281,33.356,33.0804,33.2871,133877.0
2019-01-22 09:35:00,33.82,33.84,33.52,33.54,87636.0,33.2871,33.3068,32.9918,33.0115,87636.0
2019-01-22 09:40:00,33.54,33.64,33.46,33.56,93405.0,33.0115,33.11,32.9328,33.0312,93405.0
2019-01-22 09:45:00,33.55,33.55,33.32,33.32,76081.0,33.0214,33.0214,32.795,32.795,76081.0
2019-01-22 09:50:00,33.3,33.37,33.22,33.32,98048.0,32.7753,32.8442,32.6966,32.795,98048.0
2019-01-22 09:55:00,33.31,33.47,33.31,33.42,64357.0,32.7851,32.9426,32.7851,32.8934,64357.0
2019-01-22 10:00:00,33.41,33.54,33.39,33.48,103305.0,32.8836,33.0115,32.8639,32.9525,103305.0
2019-01-22 10:05:00,33.48,33.53,33.4,33.52,44851.0,32.9525,33.0017,32.8737,32.9918,44851.0
2019-01-22 10:10:00,33.51,33.53,33.38,33.38,35247.0,32.982,33.0017,32.854,32.854,35247.0
2019-01-22 10:15:00,33.37,33.45,33.35,33.4,128525.0,32.8442,32.9229,32.8245,32.8737,128525.0
2019-01-22 10:20:00,33.4,33.6,33.4,33.54,97897.0,32.8737,33.0706,32.8737,33.0115,97897.0
2019-01-22 10:25:00,33.54,33.64,33.52,33.61,53393.0,33.0115,33.11,32.9918,33.0804,53393.0
2019-01-22 10:30:00,33.62,33.66,33.52,33.52,80828.0,33.0903,33.1296,32.9918,32.9918,80828.0
2019-01-22 10:35:00,33.53,33.55,33.4,33.42,68821.0,33.0017,33.0214,32.8737,32.8934,68821.0
2019-01-22 10:40:00,33.42,33.46,33.35,33.43,154272.0,32.8934,32.9328,32.8245,32.9033,154272.0
2019-01-22 10:45:00,33.42,33.49,33.36,33.46,143786.0,32.8934,32.9623,32.8344,32.9328,143786.0
2019-01-22 10:50:00,33.45,33.55,33.44,33.54,94402.0,32.9229,33.0214,32.9131,33.0115,94402.0
2019-01-22 10:55:00,33.54,33.61,33.43,33.43,50698.0,33.0115,33.0804,32.9033,32.9033,50698.0
2019-01-22 11:00:00,33.43,33.6,33.41,33.45,271254.0,32.9033,33.0706,32.8836,32.9229,271254.0
2019-01-22 11:05:00,33.45,33.47,33.41,33.44,48970.0,32.9229,32.9426,32.8836,32.9131,48970.0
2019-01-22 11:10:00,33.44,33.55,33.4,33.51,161336.0,32.9131,33.0214,32.8737,32.982,161336.0
2019-01-22 11:15:00,33.51,33.52,33.42,33.43,50028.0,32.982,32.9918,32.8934,32.9033,50028.0
2019-01-22 11:20:00,33.43,33.54,33.42,33.51,51157.0,32.9033,33.0115,32.8934,32.982,51157.0
2019-01-22 11:25:00,33.51,33.52,33.43,33.47,74307.0,32.982,32.9918,32.9033,32.9426,74307.0
2019-01-22 11:30:00,33.47,33.61,33.45,33.55,67722.0,32.9426,33.0804,32.9229,33.0214,67722.0
2019-01-22 11:35:00,33.56,33.62,33.52,33.52,57340.0,33.0312,33.0903,32.9918,32.9918,57340.0
2019-01-22 11:40:00,33.53,33.53,33.31,33.34,104428.0,33.0017,33.0017,32.7851,32.8147,104428.0
2019-01-22 11:45:00,33.34,33.36,33.28,33.31,81506.0,32.8147,32.8344,32.7556,32.7851,81506.0
2019-01-22 11:50:00,33.3,33.31,33.18,33.18,69369.0,32.7753,32.7851,32.6572,32.6572,69369.0
2019-01-22 11:55:00,33.18,33.19,33.11,33.13,49633.0,32.6572,32.667,32.5883,32.608,49633.0
2019-01-22 12:00:00,33.12,33.16,33.05,33.06,119018.0,32.5981,32.6375,32.5292,32.5391,119018.0
2019-01-22 12:05:00,33.06,33.13,33.03,33.08,101696.0,32.5391,32.608,32.5096,32.5588,101696.0
2019-01-22 12:10:00,33.07,33.14,33.05,33.12,47316.0,32.5489,32.6178,32.5292,32.5981,47316.0
2019-01-22 12:15:00,33.13,33.16,33.09,33.13,37879.0,32.608,32.6375,32.5686,32.608,37879.0
2019-01-22 12:20:00,33.14,33.18,33.13,33.13,44074.0,32.6178,32.6572,32.608,32.608,44074.0
2019-01-22 12:25:00,33.13,33.16,33.11,33.12,69635.0,32.608,32.6375,32.5883,32.5981,69635.0
2019-01-22 12:30:00,33.13,33.14,32.97,32.98,67909.0,32.608,32.6178,32.4505,32.4603,67909.0
2019-01-22 12:35:00,32.97,33.01,32.94,32.98,49890.0,32.4505,32.4899,32.421,32.4603,49890.0
2019-01-22 12:40:00,32.98,33.04,32.97,32.97,39852.0,32.4603,32.5194,32.4505,32.4505,39852.0
2019-01-22 12:45:00,32.98,33.02,32.96,32.97,48459.0,32.4603,32.4997,32.4407,32.4505,48459.0
2019-01-22 12:50:00,32.97,32.99,32.9,32.95,105131.0,32.4505,32.4702,32.3816,32.4308,105131.0
2019-01-22 12:55:00,32.95,33.06,32.9,33.01,91398.0,32.4308,32.5391,32.3816,32.4899,91398.0
2019-01-22 13:00:00,33.0,33.01,32.95,32.97,117051.0,32.48,32.4899,32.4308,32.4505,117051.0
2019-01-22 13:05:00,32.97,32.98,32.86,32.88,49321.0,32.4505,32.4603,32.3422,32.3619,49321.0
2019-01-22 13:10:00,32.87,32.89,32.82,32.84,44578.0,32.3521,32.3718,32.3029,32.3226,44578.0
2019-01-22 13:15:00,32.83,32.85,32.81,32.83,37995.0,32.3127,32.3324,32.293,32.3127,37995.0
2019-01-22 13:20:00,32.83,32.99,32.83,32.96,78000.0,32.3127,32.4702,32.3127,32.4407,78000.0
2019-01-22 13:25:00,32.97,33.0,32.84,32.91,58601.0,32.4505,32.48,32.3226,32.3915,58601.0
2019-01-22 13:30:00,32.91,33.02,32.9,33.01,27359.0,32.3915,32.4997,32.3816,32.4899,27359.0
2019-01-22 13:35:00,33.01,33.04,32.98,33.0,18224.0,32.4899,32.5194,32.4603,32.48,18224.0
2019-01-22 13:40:00,32.99,33.03,32.95,32.95,38174.0,32.4702,32.5096,32.4308,32.4308,38174.0
2019-01-22 13:45:00,32.94,32.98,32.92,32.92,26302.0,32.421,32.4603,32.4013,32.4013,26302.0
2019-01-22 13:50:00,32.91,32.95,32.86,32.89,35203.0,32.3915,32.4308,32.3422,32.3718,35203.0
2019-01-22 13:55:00,32.9,32.94,32.87,32.91,35502.0,32.3816,32.421,32.3521,32.3915,35502.0
2019-01-22 14:00:00,32.91,32.96,32.89,32.89,38977.0,32.3915,32.4407,32.3718,32.3718,38977.0
2019-01-22 14:05:00,32.9,32.96,32.85,32.85,37933.0,32.3816,32.4407,32.3324,32.3324,37933.0
2019-01-22 14:10:00,32.86,32.87,32.83,32.84,48070.0,32.3422,32.3521,32.3127,32.3226,48070.0
2019-01-22 14:15:00,32.84,32.97,32.84,32.93,36614.0,32.3226,32.4505,32.3226,32.4111,36614.0
2019-01-22 14:20:00,32.94,32.96,32.82,32.82,36745.0,32.421,32.4407,32.3029,32.3029,36745.0
2019-01-22 14:25:00,32.84,32.88,32.84,32.85,36666.0,32.3226,32.3619,32.3226,32.3324,36666.0
2019-01-22 14:30:00,32.84,32.87,32.79,32.84,30819.0,32.3226,32.3521,32.2733,32.3226,30819.0
2019-01-22 14:35:00,32.85,32.88,32.77,32.8,29559.0,32.3324,32.3619,32.2537,32.2832,29559.0
2019-01-22 14:40:00,32.8,32.86,32.75,32.76,51145.0,32.2832,32.3422,32.234,32.2438,51145.0
2019-01-22 14:45:00,32.76,32.82,32.74,32.77,25806.0,32.2438,32.3029,32.2241,32.2537,25806.0
2019-01-22 14:50:00,32.77,32.81,32.72,32.78,39254.0,32.2537,32.293,32.2044,32.2635,39254.0
2019-01-22 14:55:00,32.78,32.81,32.76,32.81,35969.0,32.2635,32.293,32.2438,32.293,35969.0
2019-01-22 15:00:00,32.81,32.84,32.75,32.79,48027.0,32.293,32.3226,32.234,32.2733,48027.0
2019-01-22 15:05:00,32.78,32.86,32.74,32.75,75623.0,32.2635,32.3422,32.2241,32.234,75623.0
2019-01-22 15:10:00,32.75,32.82,32.74,32.8,50021.0,32.234,32.3029,32.2241,32.2832,50021.0
2019-01-22 15:15:00,32.8,32.81,32.67,32.7,99504.0,32.2832,32.293,32.1552,32.1848,99504.0
2019-01-22 15:20:00,32.7,32.81,32.7,32.79,68286.0,32.1848,32.293,32.1848,32.2733,68286.0
2019-01-22 15:25:00,32.79,32.81,32.75,32.76,82636.0,32.2733,32.293,32.234,32.2438,82636.0
2019-01-22 15:30:00,32.76,32.78,32.63,32.64,112506.0,32.2438,32.2635,32.1159,32.1257,112506.0
2019-01-22 15:35:00,32.63,32.82,32.6,32.82,171491.0,32.1159,32.3029,32.0863,32.3029,171491.0
2019-01-22 15:40:00,32.82,32.86,32.64,32.65,205916.0,32.3029,32.3422,32.1257,32.1355,205916.0
2019-01-22 15:45:00,32.64,32.7,32.6,32.61,306403.0,32.1257,32.1848,32.0863,32.0962,306403.0
2019-01-22 15:50:00,32.61,32.62,32.48,32.53,316365.0,32.0962,32.106,31.9682,32.0174,316365.0
2019-01-22 15:55:00,32.53,32.77,32.45,32.76,1295822.0,32.0174,32.2537,31.9387,32.2438,1295822.0
2019-01-23 09:30:00,33.01,33.05,32.85,32.94,108041.0,32.4899,32.5292,32.3324,32.421,108041.0
2019-01-23 09:35:00,32.94,33.0,32.79,32.91,147738.0,32.421,32.48,32.2733,32.3915,147738.0
2019-01-23 09:40:00,32.91,33.0,32.82,32.83,102997.0,32.3915,32.48,32.3029,32.3127,102997.0
2019-01-23 09:45:00,32.84,33.02,32.83,33.01,102560.0,32.3226,32.4997,32.3127,32.4899,102560.0
2019-01-23 09:50:00,32.99,33.1,32.86,32.86,137540.0,32.4702,32.5785,32.3422,32.3422,137540.0
2019-01-23 09:55:00,32.87,33.04,32.83,32.9,277417.0,32.3521,32.5194,32.3127,32.3816,277417.0
2019-01-23 10:00:00,32.89,32.91,32.66,32.77,148111.0,32.3718,32.3915,32.1454,32.2537,148111.0
2019-01-23 10:05:00,32.76,32.77,32.55,32.59,141249.0,32.2438,32.2537,32.0371,32.0765,141249.0
2019-01-23 10:10:00,32.6,32.64,32.42,32.43,96029.0,32.0863,32.1257,31.9092,31.919,96029.0
2019-01-23 10:15:00,32.43,32.5,32.25,32.26,152029.0,31.919,31.9879,31.7419,31.7517,152029.0
2019-01-23 10:20:00,32.26,32.4,32.24,32.36,111790.0,31.7517,31.8895,31.732,31.8501,111790.0
2019-01-23 10:25:00,32.36,32.48,32.35,32.46,117505.0,31.8501,31.9682,31.8403,31.9485,117505.0
2019-01-23 10:30:00,32.47,32.55,32.42,32.44,96485.0,31.9584,32.0371,31.9092,31.9289,96485.0
2019-01-23 10:35:00,32.43,32.49,32.35,32.35,101764.0,31.919,31.9781,31.8403,31.8403,101764.0
2019-01-23 10:40:00,32.35,32.38,32.27,32.27,55612.0,31.8403,31.8698,31.7615,31.7615,55612.0
2019-01-23 10:45:00,32.28,32.37,32.27,32.3,58561.0,31.7714,31.86,31.7615,31.7911,58561.0
2019-01-23 10:50:00,32.29,32.3,32.14,32.16,89243.0,31.7812,31.7911,31.6336,31.6533,89243.0
2019-01-23 10:55:00,32.16,32.2,32.06,32.11,138156.0,31.6533,31.6926,31.5548,31.6041,138156.0
2019-01-23 11:00:00,32.11,32.27,32.03,32.27,140866.0,31.6041,31.7615,31.5253,31.7615,140866.0
2019-01-23 11:05:00,32.27,32.38,32.27,32.3,116028.0,31.7615,31.8698,31.7615,31.7911,116028.0
2019-01-23 11:10:00,32.31,32.4,32.29,32.39,95017.0,31.8009,31.8895,31.7812,31.8796,95017.0
2019-01-23 11:15:00,32.39,32.4,32.25,32.27,90583.0,31.8796,31.8895,31.7419,31.7615,90583.0
2019-01-23 11:20:00,32.26,32.26,32.14,32.15,78417.0,31.7517,31.7517,31.6336,31.6434,78417.0
2019-01-23 11:25:00,32.14,32.2,32.06,32.19,170576.0,31.6336,31.6926,31.5548,31.6828,170576.0
2019-01-23 11:30:00,32.18,32.29,32.12,32.29,89514.0,31.673,31.7812,31.6139,31.7812,89514.0
2019-01-23 11:35:00,32.28,32.38,32.19,32.23,96743.0,31.7714,31.8698,31.6828,31.7222,96743.0
2019-01-23 11:40:00,32.23,32.26,32.18,32.26,82005.0,31.7222,31.7517,31.673,31.7517,82005.0
2019-01-23 11:45:00,32.26,32.32,32.1,32.11,109141.0,31.7517,31.8107,31.5942,31.6041,109141.0
2019-01-23 11:50:00,32.11,32.2,32.0,32.0,193641.0,31.6041,31.6926,31.4958,31.4958,193641.0
2019-01-23 11:55:00,32.01,32.12,31.99,32.04,95222.0,31.5056,31.6139,31.4859,31.5352,95222.0
2019-01-23 12:00:00,32.04,32.07,31.97,32.02,150837.0,31.5352,31.5647,31.4663,31.5155,150837.0
2019-01-23 12:05:00,32.02,32.04,31.87,31.93,93947.0,31.5155,31.5352,31.3678,31.4269,93947.0
2019-01-23 12:10:00,31.93,31.95,31.84,31.91,77660.0,31.4269,31.4466,31.3383,31.4072,77660.0
2019-01-23 12:15:00,31.91,31.96,31.78,31.86,239898.0,31.4072,31.4564,31.2793,31.358,239898.0
2019-01-23 12:20:00,31.87,32.01,31.85,32.0,62299.0,31.3678,31.5056,31.3482,31.4958,62299.0
2019-01-23 12:25:00,32.0,32.02,31.93,31.99,38090.0,31.4958,31.5155,31.4269,31.4859,38090.0
2019-01-23 12:30:00,31.99,32.12,31.99,32.08,57208.0,31.4859,31.6139,31.4859,31.5745,57208.0
2019-01-23 12:35:00,32.09,32.09,32.02,32.05,47810.0,31.5844,31.5844,31.5155,31.545,47810.0
2019-01-23 12:40:00,32.04,32.11,32.01,32.11,30119.0,31.5352,31.6041,31.5056,31.6041,30119.0
2019-01-23 12:45:00,32.1,32.18,32.09,32.16,68036.0,31.5942,31.673,31.5844,31.6533,68036.0
2019-01-23 12:50:00,32.16,32.17,32.11,32.12,58004.0,31.6533,31.6631,31.6041,31.6139,58004.0
2019-01-23 12:55:00,32.12,32.2,32.09,32.16,30944.0,31.6139,31.6926,31.5844,31.6533,30944.0
2019-01-23 13:00:00,32.17,32.2,32.13,32.16,89847.0,31.6631,31.6926,31.6237,31.6533,89847.0
2019-01-23 13:05:00,32.15,32.19,32.11,32.19,47139.0,31.6434,31.6828,31.6041,31.6828,47139.0
2019-01-23 13:10:00,32.18,32.2,32.12,32.17,84144.0,31.673,31.6926,31.6139,31.6631,84144.0
2019-01-23 13:15:00,32.17,32.26,32.15,32.2,81583.0,31.6631,31.7517,31.6434,31.6926,81583.0
2019-01-23 13:20:00,32.2,32.26,32.19,32.23,40212.0,31.6926,31.7517,31.6828,31.7222,40212.0
2019-01-23 13:25:00,32.23,32.23,32.05,32.09,77567.0,31.7222,31.7222,31.545,31.5844,77567.0
2019-01-23 13:30:00,32.1,32.15,32.09,32.09,28791.0,31.5942,31.6434,31.5844,31.5844,28791.0
2019-01-23 13:35:00,32.09,32.15,32.09,32.14,30584.0,31.5844,31.6434,31.5844,31.6336,30584.0
2019-01-23 13:40:00,32.14,32.22,32.14,32.22,51542.0,31.6336,31.7123,31.6336,31.7123,51542.0
2019-01-23 13:45:00,32.22,32.31,32.21,32.3,86437.0,31.7123,31.8009,31.7025,31.7911,86437.0
2019-01-23 13:50:00,32.3,32.31,32.23,32.29,35934.0,31.7911,31.8009,31.7222,31.7812,35934.0
2019-01-23 13:55:00,32.3,32.31,32.23,32.26,59020.0,31.7911,31.8009,31.7222,31.7517,59020.0
2019-01-23 14:00:00,32.27,32.32,32.25,32.3,51050.0,31.7615,31.8107,31.7419,31.7911,51050.0
2019-01-23 14:05:00,32.29,32.29,32.19,32.25,104355.0,31.7812,31.7812,31.6828,31.7419,104355.0
2019-01-23 14:10:00,32.26,32.27,32.2,32.22,96605.0,31.7517,31.7615,31.6926,31.7123,96605.0
2019-01-23 14:15:00,32.22,32.26,32.1,32.15,44402.0,31.7123,31.7517,31.5942,31.6434,44402.0
2019-01-23 14:20:00,32.15,32.21,32.15,32.19,37312.0,31.6434,31.7025,31.6434,31.6828,37312.0
2019-01-23 14:25:00,32.19,32.2,32.16,32.2,34206.0,31.6828,31.6926,31.6533,31.6926,34206.0
2019-01-23 14:30:00,32.21,32.21,32.06,32.18,86398.0,31.7025,31.7025,31.5548,31.673,86398.0
2019-01-23 14:35:00,32.19,32.28,32.18,32.19,94323.0,31.6828,31.7714,31.673,31.6828,94323.0
2019-01-23 14:40:00,32.19,32.19,32.13,32.13,36429.0,31.6828,31.6828,31.6237,31.6237,36429.0
2019-01-23 14:45:00,32.13,32.15,31.99,32.12,135668.0,31.6237,31.6434,31.4859,31.6139,135668.0
2019-01-23 14:50:00,32.13,32.16,31.98,32.03,169416.0,31.6237,31.6533,31.4761,31.5253,169416.0
2019-01-23 14:55:00,32.04,32.12,31.99,32.0,144626.0,31.5352,31.6139,31.4859,31.4958,144626.0
2019-01-23 15:00:00,32.02,32.08,31.99,32.05,153030.0,31.5155,31.5745,31.4859,31.545,153030.0
2019-01-23 15:05:00,32.05,32.06,32.01,32.05,61298.0,31.545,31.5548,31.5056,31.545,61298.0
2019-01-23 15:10:00,32.05,32.1,32.04,32.05,86100.0,31.545,31.5942,31.5352,31.545,86100.0
2019-01-23 15:15:00,32.05,32.14,32.0,32.0,280608.0,31.545,31.6336,31.4958,31.4958,280608.0
2019-01-23 15:20:00,32.0,32.06,31.99,32.02,157243.0,31.4958,31.5548,31.4859,31.5155,157243.0
2019-01-23 15:25:00,32.03,32.03,31.95,31.95,238627.0,31.5253,31.5253,31.4466,31.4466,238627.0
2019-01-23 15:30:00,31.96,31.97,31.87,31.9,153268.0,31.4564,31.4663,31.3678,31.3974,153268.0
2019-01-23 15:35:00,31.91,31.93,31.85,31.89,147461.0,31.4072,31.4269,31.3482,31.3875,147461.0
2019-01-23 15:40:00,31.9,31.91,31.83,31.88,274234.0,31.3974,31.4072,31.3285,31.3777,274234.0
2019-01-23 15:45:00,31.88,31.89,31.82,31.83,332630.0,31.3777,31.3875,31.3186,31.3285,332630.0
2019-01-23 15:50:00,31.82,31.83,31.64,31.74,531271.0,31.3186,31.3285,31.1415,31.2399,531271.0
2019-01-23 15:55:00,31.75,31.77,31.39,31.61,1320368.0,31.2497,31.2694,30.8954,31.1119,1320368.0
2019-01-24 09:30:00,34.26,34.35,33.41,33.65,1323836.0,33.7202,33.8088,32.8836,33.1198,1323836.0
2019-01-24 09:35:00,33.65,33.71,33.4,33.5,695730.0,33.1198,33.1788,32.8737,32.9722,695730.0
2019-01-24 09:40:00,33.52,33.55,33.25,33.35,717804.0,32.9918,33.0214,32.7261,32.8245,717804.0
2019-01-24 09:45:00,33.35,33.67,33.26,33.37,458474.0,32.8245,33.1395,32.7359,32.8442,458474.0
2019-01-24 09:50:00,33.37,33.56,33.27,33.45,358446.0,32.8442,33.0312,32.7458,32.9229,358446.0
2019-01-24 09:55:00,33.46,33.48,33.33,33.47,193277.0,32.9328,32.9525,32.8048,32.9426,193277.0
2019-01-24 10:00:00,33.46,33.6,33.36,33.48,219583.0,32.9328,33.0706,32.8344,32.9525,219583.0
2019-01-24 10:05:00,33.49,33.6,33.38,33.38,272214.0,32.9623,33.0706,32.854,32.854,272214.0
2019-01-24 10:10:00,33.42,33.54,33.27,33.44,402356.0,32.8934,33.0115,32.7458,32.9131,402356.0
2019-01-24 10:15:00,33.43,33.55,33.4,33.52,167578.0,32.9033,33.0214,32.8737,32.9918,167578.0
2019-01-24 10:20:00,33.53,33.7,33.48,33.5,405130.0,33.0017,33.169,32.9525,32.9722,405130.0
2019-01-24 10:25:00,33.52,33.6,33.46,33.57,185184.0,32.9918,33.0706,32.9328,33.0411,185184.0
2019-01-24 10:30:00,33.54,33.62,33.49,33.61,215780.0,33.0115,33.0903,32.9623,33.0804,215780.0
2019-01-24 10:35:00,33.61,33.62,33.4,33.58,234297.0,33.0804,33.0903,32.8737,33.0509,234297.0
2019-01-24 10:40:00,33.58,33.64,33.51,33.51,95590.0,33.0509,33.11,32.982,32.982,95590.0
2019-01-24 10:45:00,33.51,33.57,33.47,33.52,175655.0,32.982,33.0411,32.9426,32.9918,175655.0
2019-01-24 10:50:00,33.51,33.58,33.49,33.53,97416.0,32.982,33.0509,32.9623,33.0017,97416.0
2019-01-24 10:55:00,33.53,33.56,33.49,33.51,73708.0,33.0017,33.0312,32.9623,32.982,73708.0
2019-01-24 11:00:00,33.49,33.62,33.47,33.55,325751.0,32.9623,33.0903,32.9426,33.0214,325751.0
2019-01-24 11:05:00,33.56,33.6,33.49,33.58,61782.0,33.0312,33.0706,32.9623,33.0509,61782.0
2019-01-24 11:10:00,33.59,33.59,33.32,33.35,167503.0,33.0607,33.0607,32.795,32.8245,167503.0
2019-01-24 11:15:00,33.33,33.34,33.1,33.1,413405.0,32.8048,32.8147,32.5785,32.5785,413405.0
2019-01-24 11:20:00,33.11,33.17,33.06,33.12,178450.0,32.5883,32.6474,32.5391,32.5981,178450.0
2019-01-24 11:25:00,33.13,33.18,33.0,33.16,282247.0,32.608,32.6572,32.48,32.6375,282247.0
2019-01-24 11:30:00,33.14,33.25,33.11,33.18,176846.0,32.6178,32.7261,32.5883,32.6572,176846.0
2019-01-24 11:35:00,33.18,33.33,33.15,33.31,89808.0,32.6572,32.8048,32.6277,32.7851,89808.0
2019-01-24 11:40:00,33.32,33.33,33.23,33.26,76482.0,32.795,32.8048,32.7064,32.7359,76482.0
2019-01-24 11:45:00,33.26,33.28,33.16,33.28,66583.0,32.7359,32.7556,32.6375,32.7556,66583.0
2019-01-24 11:50:00,33.29,33.32,33.21,33.31,55445.0,32.7655,32.795,32.6867,32.7851,55445.0
2019-01-24 11:55:00,33.29,33.41,33.25,33.36,110913.0,32.7655,32.8836,32.7261,32.8344,110913.0
2019-01-24 12:00:00,33.36,33.4,33.36,33.38,61883.0,32.8344,32.8737,32.8344,32.854,61883.0
2019-01-24 12:05:00,33.37,33.4,33.36,33.37,45568.0,32.8442,32.8737,32.8344,32.8442,45568.0
2019-01-24 12:10:00,33.36,33.46,33.35,33.39,69379.0,32.8344,32.9328,32.8245,32.8639,69379.0
2019-01-24 12:15:00,33.39,33.48,33.39,33.4,51303.0,32.8639,32.9525,32.8639,32.8737,51303.0
2019-01-24 12:20:00,33.41,33.45,33.38,33.43,37546.0,32.8836,32.9229,32.854,32.9033,37546.0
2019-01-24 12:25:00,33.43,33.49,33.36,33.38,52026.0,32.9033,32.9623,32.8344,32.854,52026.0
2019-01-24 12:30:00,33.38,33.41,33.36,33.39,45009.0,32.854,32.8836,32.8344,32.8639,45009.0
2019-01-24 12:35:00,33.38,33.39,33.25,33.27,46028.0,32.854,32.8639,32.7261,32.7458,46028.0
2019-01-24 12:40:00,33.27,33.29,33.17,33.17,62941.0,32.7458,32.7655,32.6474,32.6474,62941.0
2019-01-24 12:45:00,33.17,33.24,33.11,33.23,206758.0,32.6474,32.7163,32.5883,32.7064,206758.0
2019-01-24 12:50:00,33.24,33.24,33.09,33.11,65702.0,32.7163,32.7163,32.5686,32.5883,65702.0
2019-01-24 12:55:00,33.11,33.2,33.08,33.18,67882.0,32.5883,32.6769,32.5588,32.6572,67882.0
2019-01-24 13:00:00,33.18,33.21,33.0,33.04,109994.0,32.6572,32.6867,32.48,32.5194,109994.0
2019-01-24 13:05:00,33.04,33.08,32.94,32.98,130798.0,32.5194,32.5588,32.421,32.4603,130798.0
2019-01-24 13:10:00,32.98,32.98,32.83,32.89,147116.0,32.4603,32.4603,32.3127,32.3718,147116.0
2019-01-24 13:15:00,32.88,32.99,32.85,32.96,126450.0,32.3619,32.4702,32.3324,32.4407,126450.0
2019-01-24 13:20:00,32.95,33.0,32.87,32.88,56140.0,32.4308,32.48,32.3521,32.3619,56140.0
2019-01-24 13:25:00,32.89,32.96,32.87,32.93,76657.0,32.3718,32.4407,32.3521,32.4111,76657.0
2019-01-24 13:30:00,32.92,33.08,32.9,33.08,47247.0,32.4013,32.5588,32.3816,32.5588,47247.0
2019-01-24 13:35:00,33.09,33.24,33.0,33.02,168350.0,32.5686,32.7163,32.48,32.4997,168350.0
2019-01-24 13:40:00,33.03,33.04,32.9,32.92,111258.0,32.5096,32.5194,32.3816,32.4013,111258.0
2019-01-24 13:45:00,32.92,33.08,32.88,33.01,130617.0,32.4013,32.5588,32.3619,32.4899,130617.0
2019-01-24 13:50:00,33.02,33.15,33.02,33.15,73505.0,32.4997,32.6277,32.4997,32.6277,73505.0
2019-01-24 13:55:00,33.15,33.15,33.05,33.06,64943.0,32.6277,32.6277,32.5292,32.5391,64943.0
2019-01-24 14:00:00,33.06,33.08,33.03,33.06,62815.0,32.5391,32.5588,32.5096,32.5391,62815.0
2019-01-24 14:05:00,33.06,33.1,33.02,33.08,58779.0,32.5391,32.5785,32.4997,32.5588,58779.0
2019-01-24 14:10:00,33.08,33.11,33.06,33.11,42773.0,32.5588,32.5883,32.5391,32.5883,42773.0
2019-01-24 14:15:00,33.1,33.11,33.05,33.09,38888.0,32.5785,32.5883,32.5292,32.5686,38888.0
2019-01-24 14:20:00,33.1,33.16,33.09,33.12,63722.0,32.5785,32.6375,32.5686,32.5981,63722.0
2019-01-24 14:25:00,33.13,33.25,33.12,33.23,86260.0,32.608,32.7261,32.5981,32.7064,86260.0
2019-01-24 14:30:00,33.23,33.26,33.18,33.25,64597.0,32.7064,32.7359,32.6572,32.7261,64597.0
2019-01-24 14:35:00,33.25,33.35,33.23,33.33,74132.0,32.7261,32.8245,32.7064,32.8048,74132.0
2019-01-24 14:40:00,33.33,33.34,33.25,33.28,76367.0,32.8048,32.8147,32.7261,32.7556,76367.0
2019-01-24 14:45:00,33.29,33.32,33.27,33.28,52425.0,32.7655,32.795,32.7458,32.7556,52425.0
2019-01-24 14:50:00,33.27,33.31,33.24,33.28,52248.0,32.7458,32.7851,32.7163,32.7556,52248.0
2019-01-24 14:55:00,33.27,33.28,33.24,33.26,79252.0,32.7458,32.7556,32.7163,32.7359,79252.0
2019-01-24 15:00:00,33.27,33.3,33.25,33.29,61841.0,32.7458,32.7753,32.7261,32.7655,61841.0
2019-01-24 15:05:00,33.29,33.36,33.27,33.35,415055.0,32.7655,32.8344,32.7458,32.8245,415055.0
2019-01-24 15:10:00,33.36,33.46,33.34,33.44,191517.0,32.8344,32.9328,32.8147,32.9131,191517.0
2019-01-24 15:15:00,33.44,33.5,33.42,33.48,100563.0,32.9131,32.9722,32.8934,32.9525,100563.0
2019-01-24 15:20:00,33.48,33.49,33.43,33.48,85733.0,32.9525,32.9623,32.9033,32.9525,85733.0
2019-01-24 15:25:00,33.49,33.53,33.47,33.49,132250.0,32.9623,33.0017,32.9426,32.9623,132250.0
2019-01-24 15:30:00,33.48,33.53,33.47,33.48,164898.0,32.9525,33.0017,32.9426,32.9525,164898.0
2019-01-24 15:35:00,33.47,33.51,33.42,33.5,94930.0,32.9426,32.982,32.8934,32.9722,94930.0
2019-01-24 15:40:00,33.51,33.53,33.48,33.52,115000.0,32.982,33.0017,32.9525,32.9918,115000.0
2019-01-24 15:45:00,33.52,33.53,33.48,33.52,150774.0,32.9918,33.0017,32.9525,32.9918,150774.0
2019-01-24 15:50:00,33.52,33.64,33.52,33.64,388545.0,32.9918,33.11,32.9918,33.11,388545.0
2019-01-24 15:55:00,33.64,33.68,33.55,33.67,551281.0,33.11,33.1493,33.0214,33.1395,551281.0
2019-01-25 09:30:00,33.94,34.1,33.76,34.1,257393.0,33.4052,33.5627,33.2281,33.5627,257393.0
2019-01-25 09:35:00,34.09,34.73,34.08,34.68,453504.0,33.5529,34.1828,33.543,34.1336,453504.0
2019-01-25 09:40:00,34.66,35.04,34.66,34.81,464449.0,34.1139,34.4879,34.1139,34.2615,464449.0
2019-01-25 09:45:00,34.83,35.06,34.74,34.98,310259.0,34.2812,34.5076,34.1926,34.4288,310259.0
2019-01-25 09:50:00,34.99,35.2,34.58,34.83,691157.0,34.4387,34.6454,34.0351,34.2812,691157.0
2019-01-25 09:55:00,34.81,34.98,34.45,34.93,878429.0,34.2615,34.4288,33.9072,34.3796,878429.0
2019-01-25 10:00:00,34.93,35.17,34.91,35.04,417375.0,34.3796,34.6158,34.3599,34.4879,417375.0
2019-01-25 10:05:00,35.04,35.09,34.97,35.06,176629.0,34.4879,34.5371,34.419,34.5076,176629.0
2019-01-25 10:10:00,35.06,35.1,34.95,35.04,260036.0,34.5076,34.5469,34.3993,34.4879,260036.0
2019-01-25 10:15:00,35.03,35.22,35.01,35.13,390794.0,34.478,34.6651,34.4584,34.5765,390794.0
2019-01-25 10:20:00,35.15,35.17,34.96,35.0,236835.0,34.5962,34.6158,34.4092,34.4485,236835.0
2019-01-25 10:25:00,35.0,35.06,34.85,34.99,255580.0,34.4485,34.5076,34.3009,34.4387,255580.0
2019-01-25 10:30:00,34.99,35.12,34.93,35.07,239861.0,34.4387,34.5666,34.3796,34.5174,239861.0
2019-01-25 10:35:00,35.07,35.17,35.06,35.14,191230.0,34.5174,34.6158,34.5076,34.5863,191230.0
2019-01-25 10:40:00,35.14,35.27,35.12,35.24,508307.0,34.5863,34.7143,34.5666,34.6847,508307.0
2019-01-25 10:45:00,35.25,35.31,35.2,35.26,272982.0,34.6946,34.7536,34.6454,34.7044,272982.0
2019-01-25 10:50:00,35.28,35.37,35.24,35.34,204522.0,34.7241,34.8127,34.6847,34.7832,204522.0
2019-01-25 10:55:00,35.34,35.38,35.03,35.05,307223.0,34.7832,34.8225,34.478,34.4977,307223.0
2019-01-25 11:00:00,35.05,35.16,34.92,35.12,195692.0,34.4977,34.606,34.3698,34.5666,195692.0
2019-01-25 11:05:00,35.12,35.19,35.09,35.14,89677.0,34.5666,34.6355,34.5371,34.5863,89677.0
2019-01-25 11:10:00,35.14,35.23,34.97,35.0,157021.0,34.5863,34.6749,34.419,34.4485,157021.0
2019-01-25 11:15:00,35.0,35.06,34.95,34.97,179887.0,34.4485,34.5076,34.3993,34.419,179887.0
2019-01-25 11:20:00,34.98,35.05,34.93,35.04,123094.0,34.4288,34.4977,34.3796,34.4879,123094.0
2019-01-25 11:25:00,35.03,35.11,34.96,35.05,186308.0,34.478,34.5568,34.4092,34.4977,186308.0
2019-01-25 11:30:00,35.06,35.08,34.99,35.04,89522.0,34.5076,34.5273,34.4387,34.4879,89522.0
2019-01-25 11:35:00,35.04,35.04,34.95,34.96,84894.0,34.4879,34.4879,34.3993,34.4092,84894.0
2019-01-25 11:40:00,34.97,35.0,34.88,34.89,112163.0,34.419,34.4485,34.3304,34.3403,112163.0
2019-01-25 11:45:00,34.9,34.93,34.85,34.92,105491.0,34.3501,34.3796,34.3009,34.3698,105491.0
2019-01-25 11:50:00,34.92,34.92,34.76,34.77,133874.0,34.3698,34.3698,34.2123,34.2221,133874.0
2019-01-25 11:55:00,34.76,34.79,34.68,34.73,112284.0,34.2123,34.2418,34.1336,34.1828,112284.0
2019-01-25 12:00:00,34.73,34.75,34.66,34.69,77873.0,34.1828,34.2025,34.1139,34.1434,77873.0
2019-01-25 12:05:00,34.69,34.69,34.6,34.68,130911.0,34.1434,34.1434,34.0548,34.1336,130911.0
2019-01-25 12:10:00,34.68,34.77,34.66,34.76,68151.0,34.1336,34.2221,34.1139,34.2123,68151.0
2019-01-25 12:15:00,34.76,34.87,34.75,34.83,113665.0,34.2123,34.3206,34.2025,34.2812,113665.0
2019-01-25 12:20:00,34.83,34.85,34.8,34.83,69722.0,34.2812,34.3009,34.2517,34.2812,69722.0
2019-01-25 12:25:00,34.84,35.08,34.83,35.02,176761.0,34.291,34.5273,34.2812,34.4682,176761.0
2019-01-25 12:30:00,35.02,35.06,34.96,35.05,85916.0,34.4682,34.5076,34.4092,34.4977,85916.0
2019-01-25 12:35:00,35.04,35.2,35.02,35.13,149561.0,34.4879,34.6454,34.4682,34.5765,149561.0
2019-01-25 12:40:00,35.14,35.15,34.98,35.02,70526.0,34.5863,34.5962,34.4288,34.4682,70526.0
2019-01-25 12:45:00,35.03,35.05,34.94,34.99,50313.0,34.478,34.4977,34.3895,34.4387,50313.0
2019-01-25 12:50:00,34.99,35.06,34.91,35.05,95797.0,34.4387,34.5076,34.3599,34.4977,95797.0
2019-01-25 12:55:00,35.05,35.25,35.0,35.19,161148.0,34.4977,34.6946,34.4485,34.6355,161148.0
2019-01-25 13:00:00,35.19,35.25,35.16,35.24,82211.0,34.6355,34.6946,34.606,34.6847,82211.0
2019-01-25 13:05:00,35.24,35.27,35.16,35.25,93998.0,34.6847,34.7143,34.606,34.6946,93998.0
2019-01-25 13:10:00,35.25,35.25,35.13,35.14,62432.0,34.6946,34.6946,34.5765,34.5863,62432.0
2019-01-25 13:15:00,35.13,35.21,35.1,35.15,77818.0,34.5765,34.6552,34.5469,34.5962,77818.0
2019-01-25 13:20:00,35.16,35.22,35.11,35.14,107558.0,34.606,34.6651,34.5568,34.5863,107558.0
2019-01-25 13:25:00,35.14,35.24,35.13,35.23,101135.0,34.5863,34.6847,34.5765,34.6749,101135.0
2019-01-25 13:30:00,35.23,35.38,35.21,35.23,161818.0,34.6749,34.8225,34.6552,34.6749,161818.0
2019-01-25 13:35:00,35.22,35.34,35.21,35.33,114586.0,34.6651,34.7832,34.6552,34.7733,114586.0
2019-01-25 13:40:00,35.32,35.42,35.25,35.42,364307.0,34.7635,34.8619,34.6946,34.8619,364307.0
2019-01-25 13:45:00,35.42,35.43,35.32,35.33,202408.0,34.8619,34.8717,34.7635,34.7733,202408.0
2019-01-25 13:50:00,35.33,35.35,35.29,35.29,69062.0,34.7733,34.793,34.734,34.734,69062.0
2019-01-25 13:55:00,35.29,35.36,35.24,35.34,62915.0,34.734,34.8028,34.6847,34.7832,62915.0
2019-01-25 14:00:00,35.33,35.37,35.29,35.36,55838.0,34.7733,34.8127,34.734,34.8028,55838.0
2019-01-25 14:05:00,35.35,35.38,35.32,35.38,36431.0,34.793,34.8225,34.7635,34.8225,36431.0
2019-01-25 14:10:00,35.37,35.42,35.29,35.4,50677.0,34.8127,34.8619,34.734,34.8422,50677.0
2019-01-25 14:15:00,35.4,35.5,35.4,35.44,126670.0,34.8422,34.9406,34.8422,34.8816,126670.0
2019-01-25 14:20:00,35.44,35.46,35.25,35.3,124642.0,34.8816,34.9013,34.6946,34.7438,124642.0
2019-01-25 14:25:00,35.29,35.29,35.13,35.2,94810.0,34.734,34.734,34.5765,34.6454,94810.0
2019-01-25 14:30:00,35.2,35.24,35.16,35.18,77778.0,34.6454,34.6847,34.606,34.6257,77778.0
2019-01-25 14:35:00,35.19,35.28,35.17,35.26,75891.0,34.6355,34.7241,34.6158,34.7044,75891.0
2019-01-25 14:40:00,35.26,35.28,35.21,35.24,55834.0,34.7044,34.7241,34.6552,34.6847,55834.0
2019-01-25 14:45:00,35.23,35.28,35.2,35.23,78543.0,34.6749,34.7241,34.6454,34.6749,78543.0
2019-01-25 14:50:00,35.23,35.23,35.15,35.15,107790.0,34.6749,34.6749,34.5962,34.5962,107790.0
2019-01-25 14:55:00,35.15,35.23,35.08,35.13,104922.0,34.5962,34.6749,34.5273,34.5765,104922.0
2019-01-25 15:00:00,35.12,35.18,35.1,35.13,77168.0,34.5666,34.6257,34.5469,34.5765,77168.0
2019-01-25 15:05:00,35.13,35.2,35.11,35.18,55965.0,34.5765,34.6454,34.5568,34.6257,55965.0
2019-01-25 15:10:00,35.19,35.2,35.15,35.17,44072.0,34.6355,34.6454,34.5962,34.6158,44072.0
2019-01-25 15:15:00,35.16,35.27,35.16,35.23,70136.0,34.606,34.7143,34.606,34.6749,70136.0
2019-01-25 15:20:00,35.23,35.27,35.19,35.2,118921.0,34.6749,34.7143,34.6355,34.6454,118921.0
2019-01-25 15:25:00,35.19,35.2,35.08,35.09,98536.0,34.6355,34.6454,34.5273,34.5371,98536.0
2019-01-25 15:30:00,35.09,35.09,34.97,35.01,153549.0,34.5371,34.5371,34.419,34.4584,153549.0
2019-01-25 15:35:00,35.0,35.07,34.96,35.0,116048.0,34.4485,34.5174,34.4092,34.4485,116048.0
2019-01-25 15:40:00,35.01,35.1,34.98,35.09,146340.0,34.4584,34.5469,34.4288,34.5371,146340.0
2019-01-25 15:45:00,35.09,35.11,35.05,35.07,167260.0,34.5371,34.5568,34.4977,34.5174,167260.0
2019-01-25 15:50:00,35.07,35.08,34.94,34.99,277773.0,34.5174,34.5273,34.3895,34.4387,277773.0
2019-01-25 15:55:00,34.99,35.0,34.91,34.98,875299.0,34.4387,34.4485,34.3599,34.4288,875299.0
2019-01-28 09:30:00,34.52,35.04,34.5,35.0,292418.0,33.9761,34.4879,33.9564,34.4485,292418.0
2019-01-28 09:35:00,35.01,35.14,34.99,35.08,225954.0,34.4584,34.5863,34.4387,34.5273,225954.0
2019-01-28 09:40:00,35.09,35.21,35.07,35.18,205576.0,34.5371,34.6552,34.5174,34.6257,205576.0
2019-01-28 09:45:00,35.17,35.4,35.17,35.27,154849.0,34.6158,34.8422,34.6158,34.7143,154849.0
2019-01-28 09:50:00,35.27,35.38,35.14,35.2,171684.0,34.7143,34.8225,34.5863,34.6454,171684.0
2019-01-28 09:55:00,35.2,35.35,35.16,35.29,115305.0,34.6454,34.793,34.606,34.734,115305.0
2019-01-28 10:00:00,35.3,35.44,35.26,35.42,212801.0,34.7438,34.8816,34.7044,34.8619,212801.0
2019-01-28 10:05:00,35.42,35.67,35.4,35.64,166370.0,34.8619,35.108,34.8422,35.0784,166370.0
2019-01-28 10:10:00,35.63,35.73,35.56,35.6,159787.0,35.0686,35.167,34.9997,35.0391,159787.0
2019-01-28 10:15:00,35.59,35.85,35.59,35.85,190144.0,35.0292,35.2851,35.0292,35.2851,190144.0
2019-01-28 10:20:00,35.85,35.97,35.82,35.95,302740.0,35.2851,35.4032,35.2556,35.3836,302740.0
2019-01-28 10:25:00,35.96,36.07,35.9,35.94,265612.0,35.3934,35.5017,35.3343,35.3737,265612.0
2019-01-28 10:30:00,35.93,36.1,35.89,36.04,186907.0,35.3639,35.5312,35.3245,35.4721,186907.0
2019-01-28 10:35:00,36.05,36.09,35.91,36.04,122193.0,35.482,35.5213,35.3442,35.4721,122193.0
2019-01-28 10:40:00,36.04,36.26,36.03,36.23,174217.0,35.4721,35.6887,35.4623,35.6591,174217.0
2019-01-28 10:45:00,36.24,36.28,36.15,36.18,131570.0,35.669,35.7084,35.5804,35.6099,131570.0
2019-01-28 10:50:00,36.18,36.4,36.18,36.36,487896.0,35.6099,35.8265,35.6099,35.7871,487896.0
2019-01-28 10:55:00,36.36,36.38,36.18,36.19,248834.0,35.7871,35.8068,35.6099,35.6198,248834.0
2019-01-28 11:00:00,36.18,36.23,36.05,36.07,205796.0,35.6099,35.6591,35.482,35.5017,205796.0
2019-01-28 11:05:00,36.07,36.35,36.05,36.34,171458.0,35.5017,35.7772,35.482,35.7674,171458.0
2019-01-28 11:10:00,36.34,36.39,36.27,36.35,134881.0,35.7674,35.8166,35.6985,35.7772,134881.0
2019-01-28 11:15:00,36.36,36.41,36.29,36.36,132086.0,35.7871,35.8363,35.7182,35.7871,132086.0
2019-01-28 11:20:00,36.37,36.45,36.26,36.35,108145.0,35.7969,35.8757,35.6887,35.7772,108145.0
2019-01-28 11:25:00,36.34,36.44,36.34,36.39,101783.0,35.7674,35.8658,35.7674,35.8166,101783.0
2019-01-28 11:30:00,36.4,36.47,36.39,36.41,132267.0,35.8265,35.8954,35.8166,35.8363,132267.0
2019-01-28 11:35:00,36.41,36.41,36.23,36.27,129842.0,35.8363,35.8363,35.6591,35.6985,129842.0
2019-01-28 11:40:00,36.27,36.28,36.07,36.08,122150.0,35.6985,35.7084,35.5017,35.5115,122150.0
2019-01-28 11:45:00,36.07,36.15,35.97,36.0,168754.0,35.5017,35.5804,35.4032,35.4328,168754.0
2019-01-28 11:50:00,35.99,36.01,35.86,35.9,115372.0,35.4229,35.4426,35.295,35.3343,115372.0
2019-01-28 11:55:00,35.89,35.96,35.86,35.87,80973.0,35.3245,35.3934,35.295,35.3048,80973.0
2019-01-28 12:00:00,35.87,35.99,35.84,35.93,113072.0,35.3048,35.4229,35.2753,35.3639,113072.0
2019-01-28 12:05:00,35.93,35.96,35.84,35.94,128488.0,35.3639,35.3934,35.2753,35.3737,128488.0
2019-01-28 12:10:00,35.95,35.95,35.88,35.89,145497.0,35.3836,35.3836,35.3147,35.3245,145497.0
2019-01-28 12:15:00,35.89,36.05,35.89,36.01,456343.0,35.3245,35.482,35.3245,35.4426,456343.0
2019-01-28 12:20:00,36.01,36.27,36.01,36.24,386909.0,35.4426,35.6985,35.4426,35.669,386909.0
2019-01-28 12:25:00,36.27,36.37,36.22,36.36,245687.0,35.6985,35.7969,35.6493,35.7871,245687.0
2019-01-28 12:30:00,36.37,36.41,36.21,36.33,192215.0,35.7969,35.8363,35.6395,35.7576,192215.0
2019-01-28 12:35:00,36.33,36.33,36.15,36.24,184347.0,35.7576,35.7576,35.5804,35.669,184347.0
2019-01-28 12:40:00,36.25,36.34,36.2,36.3,120628.0,35.6788,35.7674,35.6296,35.728,120628.0
2019-01-28 12:45:00,36.31,36.39,36.3,36.32,95592.0,35.7379,35.8166,35.728,35.7477,95592.0
2019-01-28 12:50:00,36.33,36.36,36.29,36.3,74938.0,35.7576,35.7871,35.7182,35.728,74938.0
2019-01-28 12:55:00,36.3,36.33,36.24,36.24,131083.0,35.728,35.7576,35.669,35.669,131083.0
2019-01-28 13:00:00,36.23,36.29,36.18,36.28,133686.0,35.6591,35.7182,35.6099,35.7084,133686.0
2019-01-28 13:05:00,36.28,36.33,36.21,36.32,140789.0,35.7084,35.7576,35.6395,35.7477,140789.0
2019-01-28 13:10:00,36.33,36.37,36.24,36.26,71676.0,35.7576,35.7969,35.669,35.6887,71676.0
2019-01-28 13:15:00,36.27,36.35,36.27,36.34,41758.0,35.6985,35.7772,35.6985,35.7674,41758.0
2019-01-28 13:20:00,36.34,36.4,36.32,36.36,62455.0,35.7674,35.8265,35.7477,35.7871,62455.0
2019-01-28 13:25:00,36.35,36.37,36.21,36.25,59904.0,35.7772,35.7969,35.6395,35.6788,59904.0
2019-01-28 13:30:00,36.25,36.32,36.22,36.31,44251.0,35.6788,35.7477,35.6493,35.7379,44251.0
2019-01-28 13:35:00,36.31,36.4,36.29,36.4,61541.0,35.7379,35.8265,35.7182,35.8265,61541.0
2019-01-28 13:40:00,36.39,36.44,36.36,36.44,114625.0,35.8166,35.8658,35.7871,35.8658,114625.0
2019-01-28 13:45:00,36.43,36.5,36.41,36.5,103746.0,35.856,35.9249,35.8363,35.9249,103746.0
2019-01-28 13:50:00,36.5,36.54,36.47,36.5,112544.0,35.9249,35.9643,35.8954,35.9249,112544.0
2019-01-28 13:55:00,36.51,36.52,36.48,36.52,72380.0,35.9347,35.9446,35.9052,35.9446,72380.0
2019-01-28 14:00:00,36.52,36.55,36.49,36.52,134108.0,35.9446,35.9741,35.915,35.9446,134108.0
2019-01-28 14:05:00,36.52,36.52,36.42,36.45,84790.0,35.9446,35.9446,35.8461,35.8757,84790.0
2019-01-28 14:10:00,36.45,36.52,36.41,36.52,106937.0,35.8757,35.9446,35.8363,35.9446,106937.0
2019-01-28 14:15:00,36.52,36.53,36.37,36.41,131248.0,35.9446,35.9544,35.7969,35.8363,131248.0
2019-01-28 14:20:00,36.41,36.49,36.37,36.37,113222.0,35.8363,35.915,35.7969,35.7969,113222.0
2019-01-28 14:25:00,36.38,36.38,36.32,36.38,107578.0,35.8068,35.8068,35.7477,35.8068,107578.0
2019-01-28 14:30:00,36.38,36.44,36.37,36.42,108214.0,35.8068,35.8658,35.7969,35.8461,108214.0
2019-01-28 14:35:00,36.42,36.46,36.4,36.45,82618.0,35.8461,35.8855,35.8265,35.8757,82618.0
2019-01-28 14:40:00,36.46,36.46,36.34,36.41,105328.0,35.8855,35.8855,35.7674,35.8363,105328.0
2019-01-28 14:45:00,36.4,36.46,36.4,36.46,115774.0,35.8265,35.8855,35.8265,35.8855,115774.0
2019-01-28 14:50:00,36.46,36.55,36.46,36.5,326886.0,35.8855,35.9741,35.8855,35.9249,326886.0
2019-01-28 14:55:00,36.5,36.56,36.44,36.45,112517.0,35.9249,35.9839,35.8658,35.8757,112517.0
2019-01-28 15:00:00,36.44,36.49,36.38,36.39,79540.0,35.8658,35.915,35.8068,35.8166,79540.0
2019-01-28 15:05:00,36.39,36.4,36.31,36.39,95616.0,35.8166,35.8265,35.7379,35.8166,95616.0
2019-01-28 15:10:00,36.39,36.4,36.3,36.38,83616.0,35.8166,35.8265,35.728,35.8068,83616.0
2019-01-28 15:15:00,36.39,36.42,36.36,36.41,72919.0,35.8166,35.8461,35.7871,35.8363,72919.0
2019-01-28 15:20:00,36.41,36.46,36.4,36.43,90886.0,35.8363,35.8855,35.8265,35.856,90886.0
2019-01-28 15:25:00,36.44,36.45,36.42,36.44,62493.0,35.8658,35.8757,35.8461,35.8658,62493.0
2019-01-28 15:30:00,36.45,36.52,36.43,36.5,213731.0,35.8757,35.9446,35.856,35.9249,213731.0
2019-01-28 15:35:00,36.5,36.5,36.45,36.45,123620.0,35.9249,35.9249,35.8757,35.8757,123620.0
2019-01-28 15:40:00,36.45,36.46,36.4,36.45,123917.0,35.8757,35.8855,35.8265,35.8757,123917.0
2019-01-28 15:45:00,36.45,36.46,36.42,36.43,182582.0,35.8757,35.8855,35.8461,35.856,182582.0
2019-01-28 15:50:00,36.43,36.5,36.41,36.49,311925.0,35.856,35.9249,35.8363,35.915,311925.0
2019-01-28 15:55:00,36.49,36.62,36.39,36.59,1205296.0,35.915,36.043,35.8166,36.0135,1205296.0
2019-01-29 09:30:00,36.76,37.08,36.67,36.95,364152.0,36.1808,36.4957,36.0922,36.3678,364152.0
2019-01-29 09:35:00,36.95,36.97,36.74,36.85,268514.0,36.3678,36.3875,36.1611,36.2694,268514.0
2019-01-29 09:40:00,36.85,36.86,36.72,36.75,277502.0,36.2694,36.2792,36.1414,36.1709,277502.0
2019-01-29 09:45:00,36.75,36.94,36.74,36.76,201579.0,36.1709,36.358,36.1611,36.1808,201579.0
2019-01-29 09:50:00,36.77,36.79,36.58,36.73,195540.0,36.1906,36.2103,36.0036,36.1513,195540.0
2019-01-29 09:55:00,36.73,36.8,36.66,36.69,91638.0,36.1513,36.2202,36.0824,36.1119,91638.0
2019-01-29 10:00:00,36.69,36.76,36.58,36.67,137117.0,36.1119,36.1808,36.0036,36.0922,137117.0
2019-01-29 10:05:00,36.67,36.69,36.47,36.48,233539.0,36.0922,36.1119,35.8954,35.9052,233539.0
2019-01-29 10:10:00,36.48,36.6,36.45,36.58,94314.0,35.9052,36.0233,35.8757,36.0036,94314.0
2019-01-29 10:15:00,36.58,36.72,36.55,36.71,103692.0,36.0036,36.1414,35.9741,36.1316,103692.0
2019-01-29 10:20:00,36.72,36.79,36.7,36.72,96535.0,36.1414,36.2103,36.1217,36.1414,96535.0
2019-01-29 10:25:00,36.72,36.74,36.65,36.73,258826.0,36.1414,36.1611,36.0725,36.1513,258826.0
2019-01-29 10:30:00,36.73,36.74,36.63,36.67,72988.0,36.1513,36.1611,36.0528,36.0922,72988.0
2019-01-29 10:35:00,36.68,36.71,36.57,36.63,105270.0,36.1021,36.1316,35.9938,36.0528,105270.0
2019-01-29 10:40:00,36.63,36.65,36.52,36.6,84274.0,36.0528,36.0725,35.9446,36.0233,84274.0
2019-01-29 10:45:00,36.6,36.64,36.44,36.49,94212.0,36.0233,36.0627,35.8658,35.915,94212.0
2019-01-29 10:50:00,36.5,36.5,36.32,36.36,97622.0,35.9249,35.9249,35.7477,35.7871,97622.0
2019-01-29 10:55:00,36.36,36.4,36.32,36.32,72454.0,35.7871,35.8265,35.7477,35.7477,72454.0
2019-01-29 11:00:00,36.32,36.33,36.17,36.25,101159.0,35.7477,35.7576,35.6001,35.6788,101159.0
2019-01-29 11:05:00,36.26,36.44,36.25,36.37,77267.0,35.6887,35.8658,35.6788,35.7969,77267.0
2019-01-29 11:10:00,36.37,36.4,36.13,36.15,110447.0,35.7969,35.8265,35.5607,35.5804,110447.0
2019-01-29 11:15:00,36.15,36.27,36.08,36.27,226150.0,35.5804,35.6985,35.5115,35.6985,226150.0
2019-01-29 11:20:00,36.27,36.31,36.07,36.09,173074.0,35.6985,35.7379,35.5017,35.5213,173074.0
2019-01-29 11:25:00,36.08,36.26,36.08,36.22,58239.0,35.5115,35.6887,35.5115,35.6493,58239.0
2019-01-29 11:30:00,36.22,36.42,36.22,36.39,76292.0,35.6493,35.8461,35.6493,35.8166,76292.0
2019-01-29 11:35:00,36.4,36.4,36.27,36.32,61085.0,35.8265,35.8265,35.6985,35.7477,61085.0
2019-01-29 11:40:00,36.32,36.33,36.18,36.28,117716.0,35.7477,35.7576,35.6099,35.7084,117716.0
2019-01-29 11:45:00,36.28,36.31,36.24,36.3,34527.0,35.7084,35.7379,35.669,35.728,34527.0
2019-01-29 11:50:00,36.3,36.45,36.29,36.45,44200.0,35.728,35.8757,35.7182,35.8757,44200.0
2019-01-29 11:55:00,36.45,36.5,36.39,36.43,62057.0,35.8757,35.9249,35.8166,35.856,62057.0
2019-01-29 12:00:00,36.44,36.45,36.32,36.37,69108.0,35.8658,35.8757,35.7477,35.7969,69108.0
2019-01-29 12:05:00,36.36,36.46,36.33,36.43,90130.0,35.7871,35.8855,35.7576,35.856,90130.0
2019-01-29 12:10:00,36.44,36.52,36.38,36.45,187139.0,35.8658,35.9446,35.8068,35.8757,187139.0
2019-01-29 12:15:00,36.45,36.51,36.44,36.44,70470.0,35.8757,35.9347,35.8658,35.8658,70470.0
2019-01-29 12:20:00,36.43,36.51,36.43,36.45,252687.0,35.856,35.9347,35.856,35.8757,252687.0
2019-01-29 12:25:00,36.45,36.63,36.45,36.54,114314.0,35.8757,36.0528,35.8757,35.9643,114314.0
2019-01-29 12:30:00,36.55,36.55,36.47,36.52,34762.0,35.9741,35.9741,35.8954,35.9446,34762.0
2019-01-29 12:35:00,36.52,36.6,36.5,36.57,42903.0,35.9446,36.0233,35.9249,35.9938,42903.0
2019-01-29 12:40:00,36.56,36.6,36.52,36.57,46447.0,35.9839,36.0233,35.9446,35.9938,46447.0
2019-01-29 12:45:00,36.57,36.57,36.49,36.57,51908.0,35.9938,35.9938,35.915,35.9938,51908.0
2019-01-29 12:50:00,36.57,36.63,36.52,36.58,55764.0,35.9938,36.0528,35.9446,36.0036,55764.0
2019-01-29 12:55:00,36.59,36.61,36.5,36.52,34474.0,36.0135,36.0332,35.9249,35.9446,34474.0
2019-01-29 13:00:00,36.52,36.59,36.47,36.57,47197.0,35.9446,36.0135,35.8954,35.9938,47197.0
2019-01-29 13:05:00,36.57,36.6,36.54,36.57,37035.0,35.9938,36.0233,35.9643,35.9938,37035.0
2019-01-29 13:10:00,36.57,36.63,36.57,36.62,64476.0,35.9938,36.0528,35.9938,36.043,64476.0
2019-01-29 13:15:00,36.61,36.69,36.61,36.67,67977.0,36.0332,36.1119,36.0332,36.0922,67977.0
2019-01-29 13:20:00,36.66,36.72,36.6,36.65,106839.0,36.0824,36.1414,36.0233,36.0725,106839.0
2019-01-29 13:25:00,36.65,36.66,36.55,36.61,31895.0,36.0725,36.0824,35.9741,36.0332,31895.0
2019-01-29 13:30:00,36.62,36.65,36.57,36.58,90121.0,36.043,36.0725,35.9938,36.0036,90121.0
2019-01-29 13:35:00,36.57,36.63,36.53,36.62,33071.0,35.9938,36.0528,35.9544,36.043,33071.0
2019-01-29 13:40:00,36.62,36.62,36.53,36.56,50380.0,36.043,36.043,35.9544,35.9839,50380.0
2019-01-29 13:45:00,36.55,36.56,36.47,36.47,64458.0,35.9741,35.9839,35.8954,35.8954,64458.0
2019-01-29 13:50:00,36.47,36.52,36.46,36.51,32131.0,35.8954,35.9446,35.8855,35.9347,32131.0
2019-01-29 13:55:00,36.5,36.59,36.5,36.57,27964.0,35.9249,36.0135,35.9249,35.9938,27964.0
2019-01-29 14:00:00,36.57,36.57,36.53,36.54,29779.0,35.9938,35.9938,35.9544,35.9643,29779.0
2019-01-29 14:05:00,36.55,36.56,36.5,36.54,57619.0,35.9741,35.9839,35.9249,35.9643,57619.0
2019-01-29 14:10:00,36.53,36.56,36.52,36.55,23118.0,35.9544,35.9839,35.9446,35.9741,23118.0
2019-01-29 14:15:00,36.55,36.56,36.52,36.55,32774.0,35.9741,35.9839,35.9446,35.9741,32774.0
2019-01-29 14:20:00,36.55,36.56,36.49,36.53,50822.0,35.9741,35.9839,35.915,35.9544,50822.0
2019-01-29 14:25:00,36.53,36.55,36.51,36.54,26197.0,35.9544,35.9741,35.9347,35.9643,26197.0
2019-01-29 14:30:00,36.55,36.55,36.52,36.53,33796.0,35.9741,35.9741,35.9446,35.9544,33796.0
2019-01-29 14:35:00,36.52,36.53,36.49,36.51,51701.0,35.9446,35.9544,35.915,35.9347,51701.0
2019-01-29 14:40:00,36.5,36.51,36.46,36.47,47177.0,35.9249,35.9347,35.8855,35.8954,47177.0
2019-01-29 14:45:00,36.47,36.49,36.44,36.46,42168.0,35.8954,35.915,35.8658,35.8855,42168.0
2019-01-29 14:50:00,36.46,36.51,36.46,36.51,34694.0,35.8855,35.9347,35.8855,35.9347,34694.0
2019-01-29 14:55:00,36.51,36.53,36.45,36.52,257636.0,35.9347,35.9544,35.8757,35.9446,257636.0
2019-01-29 15:00:00,36.52,36.53,36.47,36.51,38379.0,35.9446,35.9544,35.8954,35.9347,38379.0
2019-01-29 15:05:00,36.51,36.51,36.49,36.5,30160.0,35.9347,35.9347,35.915,35.9249,30160.0
2019-01-29 15:10:00,36.5,36.54,36.49,36.49,60558.0,35.9249,35.9643,35.915,35.915,60558.0
2019-01-29 15:15:00,36.5,36.5,36.48,36.49,48384.0,35.9249,35.9249,35.9052,35.915,48384.0
2019-01-29 15:20:00,36.48,36.5,36.48,36.48,52556.0,35.9052,35.9249,35.9052,35.9052,52556.0
2019-01-29 15:25:00,36.49,36.54,36.48,36.5,70033.0,35.915,35.9643,35.9052,35.9249,70033.0
2019-01-29 15:30:00,36.5,36.55,36.5,36.51,94705.0,35.9249,35.9741,35.9249,35.9347,94705.0
2019-01-29 15:35:00,36.51,36.51,36.41,36.47,97352.0,35.9347,35.9347,35.8363,35.8954,97352.0
2019-01-29 15:40:00,36.48,36.51,36.46,36.48,82386.0,35.9052,35.9347,35.8855,35.9052,82386.0
2019-01-29 15:45:00,36.48,36.49,36.33,36.34,185813.0,35.9052,35.915,35.7576,35.7674,185813.0
2019-01-29 15:50:00,36.34,36.35,36.23,36.26,281809.0,35.7674,35.7772,35.6591,35.6887,281809.0
2019-01-29 15:55:00,36.26,36.3,36.21,36.29,375083.0,35.6887,35.728,35.6395,35.7182,375083.0
2019-01-30 09:30:00,36.43,36.68,36.37,36.38,184694.0,35.856,36.1021,35.7969,35.8068,184694.0
2019-01-30 09:35:00,36.38,36.58,36.35,36.56,73471.0,35.8068,36.0036,35.7772,35.9839,73471.0
2019-01-30 09:40:00,36.56,36.61,36.43,36.54,77158.0,35.9839,36.0332,35.856,35.9643,77158.0
2019-01-30 09:45:00,36.55,36.6,36.47,36.47,50002.0,35.9741,36.0233,35.8954,35.8954,50002.0
2019-01-30 09:50:00,36.46,36.48,36.3,36.35,95486.0,35.8855,35.9052,35.728,35.7772,95486.0
2019-01-30 09:55:00,36.35,36.35,36.21,36.22,70013.0,35.7772,35.7772,35.6395,35.6493,70013.0
2019-01-30 10:00:00,36.22,36.29,36.2,36.21,70571.0,35.6493,35.7182,35.6296,35.6395,70571.0
2019-01-30 10:05:00,36.21,36.33,36.17,36.33,71238.0,35.6395,35.7576,35.6001,35.7576,71238.0
2019-01-30 10:10:00,36.34,36.44,36.33,36.34,79942.0,35.7674,35.8658,35.7576,35.7674,79942.0
2019-01-30 10:15:00,36.33,36.48,36.28,36.36,114865.0,35.7576,35.9052,35.7084,35.7871,114865.0
2019-01-30 10:20:00,36.36,36.49,36.35,36.43,177131.0,35.7871,35.915,35.7772,35.856,177131.0
2019-01-30 10:25:00,36.42,36.49,36.41,36.44,45453.0,35.8461,35.915,35.8363,35.8658,45453.0
2019-01-30 10:30:00,36.44,36.49,36.42,36.44,74876.0,35.8658,35.915,35.8461,35.8658,74876.0
2019-01-30 10:35:00,36.44,36.48,36.36,36.37,49088.0,35.8658,35.9052,35.7871,35.7969,49088.0
2019-01-30 10:40:00,36.38,36.38,36.31,36.35,89332.0,35.8068,35.8068,35.7379,35.7772,89332.0
2019-01-30 10:45:00,36.34,36.35,36.26,36.3,112212.0,35.7674,35.7772,35.6887,35.728,112212.0
2019-01-30 10:50:00,36.3,36.34,36.27,36.32,50517.0,35.728,35.7674,35.6985,35.7477,50517.0
2019-01-30 10:55:00,36.33,36.44,36.31,36.43,111818.0,35.7576,35.8658,35.7379,35.856,111818.0
2019-01-30 11:00:00,36.44,36.51,36.4,36.45,117160.0,35.8658,35.9347,35.8265,35.8757,117160.0
2019-01-30 11:05:00,36.46,36.55,36.42,36.48,101429.0,35.8855,35.9741,35.8461,35.9052,101429.0
2019-01-30 11:10:00,36.48,36.49,36.36,36.47,153567.0,35.9052,35.915,35.7871,35.8954,153567.0
2019-01-30 11:15:00,36.47,36.47,36.36,36.37,93859.0,35.8954,35.8954,35.7871,35.7969,93859.0
2019-01-30 11:20:00,36.37,36.43,36.34,36.4,63765.0,35.7969,35.856,35.7674,35.8265,63765.0
2019-01-30 11:25:00,36.39,36.44,36.28,36.31,95970.0,35.8166,35.8658,35.7084,35.7379,95970.0
2019-01-30 11:30:00,36.32,36.33,36.26,36.32,63515.0,35.7477,35.7576,35.6887,35.7477,63515.0
2019-01-30 11:35:00,36.32,36.33,36.25,36.33,33469.0,35.7477,35.7576,35.6788,35.7576,33469.0
2019-01-30 11:40:00,36.33,36.35,36.28,36.32,94601.0,35.7576,35.7772,35.7084,35.7477,94601.0
2019-01-30 11:45:00,36.32,36.37,36.28,36.37,88857.0,35.7477,35.7969,35.7084,35.7969,88857.0
2019-01-30 11:50:00,36.36,36.39,36.32,36.39,76713.0,35.7871,35.8166,35.7477,35.8166,76713.0
2019-01-30 11:55:00,36.39,36.41,36.33,36.36,98520.0,35.8166,35.8363,35.7576,35.7871,98520.0
2019-01-30 12:00:00,36.35,36.44,36.34,36.4,34659.0,35.7772,35.8658,35.7674,35.8265,34659.0
2019-01-30 12:05:00,36.39,36.41,36.36,36.38,20269.0,35.8166,35.8363,35.7871,35.8068,20269.0
2019-01-30 12:10:00,36.38,36.43,36.37,36.43,38205.0,35.8068,35.856,35.7969,35.856,38205.0
2019-01-30 12:15:00,36.43,36.48,36.43,36.45,76210.0,35.856,35.9052,35.856,35.8757,76210.0
2019-01-30 12:20:00,36.45,36.51,36.45,36.49,104309.0,35.8757,35.9347,35.8757,35.915,104309.0
2019-01-30 12:25:00,36.5,36.5,36.41,36.41,33951.0,35.9249,35.9249,35.8363,35.8363,33951.0
2019-01-30 12:30:00,36.42,36.45,36.4,36.41,36300.0,35.8461,35.8757,35.8265,35.8363,36300.0
2019-01-30 12:35:00,36.41,36.44,36.35,36.37,32880.0,35.8363,35.8658,35.7772,35.7969,32880.0
2019-01-30 12:40:00,36.37,36.39,36.32,36.36,22661.0,35.7969,35.8166,35.7477,35.7871,22661.0
2019-01-30 12:45:00,36.37,36.43,36.35,36.36,49421.0,35.7969,35.856,35.7772,35.7871,49421.0
2019-01-30 12:50:00,36.36,36.38,36.3,36.35,101835.0,35.7871,35.8068,35.728,35.7772,101835.0
2019-01-30 12:55:00,36.36,36.4,36.34,36.38,35645.0,35.7871,35.8265,35.7674,35.8068,35645.0
2019-01-30 13:00:00,36.38,36.38,36.33,36.33,23105.0,35.8068,35.8068,35.7576,35.7576,23105.0
2019-01-30 13:05:00,36.33,36.41,36.33,36.41,23085.0,35.7576,35.8363,35.7576,35.8363,23085.0
2019-01-30 13:10:00,36.41,36.45,36.4,36.44,28485.0,35.8363,35.8757,35.8265,35.8658,28485.0
2019-01-30 13:15:00,36.44,36.51,36.41,36.45,214473.0,35.8658,35.9347,35.8363,35.8757,214473.0
2019-01-30 13:20:00,36.45,36.45,36.34,36.39,51471.0,35.8757,35.8757,35.7674,35.8166,51471.0
2019-01-30 13:25:00,36.39,36.41,36.38,36.39,13314.0,35.8166,35.8363,35.8068,35.8166,13314.0
2019-01-30 13:30:00,36.39,36.44,36.38,36.4,22075.0,35.8166,35.8658,35.8068,35.8265,22075.0
2019-01-30 13:35:00,36.41,36.42,36.4,36.41,14023.0,35.8363,35.8461,35.8265,35.8363,14023.0
2019-01-30 13:40:00,36.42,36.45,36.4,36.4,21418.0,35.8461,35.8757,35.8265,35.8265,21418.0
2019-01-30 13:45:00,36.4,36.4,36.35,36.39,25380.0,35.8265,35.8265,35.7772,35.8166,25380.0
2019-01-30 13:50:00,36.38,36.41,36.36,36.39,23472.0,35.8068,35.8363,35.7871,35.8166,23472.0
2019-01-30 13:55:00,36.39,36.39,36.35,36.37,29444.0,35.8166,35.8166,35.7772,35.7969,29444.0
2019-01-30 14:00:00,36.37,36.63,36.36,36.62,180786.0,35.7969,36.0528,35.7871,36.043,180786.0
2019-01-30 14:05:00,36.62,36.62,36.48,36.48,178414.0,36.043,36.043,35.9052,35.9052,178414.0
2019-01-30 14:10:00,36.48,36.59,36.47,36.57,162293.0,35.9052,36.0135,35.8954,35.9938,162293.0
2019-01-30 14:15:00,36.56,36.62,36.52,36.59,116665.0,35.9839,36.043,35.9446,36.0135,116665.0
2019-01-30 14:20:00,36.58,36.62,36.52,36.52,172825.0,36.0036,36.043,35.9446,35.9446,172825.0
2019-01-30 14:25:00,36.54,36.62,36.45,36.47,163950.0,35.9643,36.043,35.8757,35.8954,163950.0
2019-01-30 14:30:00,36.46,36.59,36.43,36.59,46100.0,35.8855,36.0135,35.856,36.0135,46100.0
2019-01-30 14:35:00,36.59,36.62,36.54,36.57,79024.0,36.0135,36.043,35.9643,35.9938,79024.0
2019-01-30 14:40:00,36.58,36.61,36.53,36.57,52924.0,36.0036,36.0332,35.9544,35.9938,52924.0
2019-01-30 14:45:00,36.59,36.61,36.55,36.57,45373.0,36.0135,36.0332,35.9741,35.9938,45373.0
2019-01-30 14:50:00,36.57,36.57,36.5,36.54,143020.0,35.9938,35.9938,35.9249,35.9643,143020.0
2019-01-30 14:55:00,36.55,36.61,36.54,36.56,131050.0,35.9741,36.0332,35.9643,35.9839,131050.0
2019-01-30 15:00:00,36.57,36.65,36.55,36.6,54014.0,35.9938,36.0725,35.9741,36.0233,54014.0
2019-01-30 15:05:00,36.6,36.61,36.43,36.43,93076.0,36.0233,36.0332,35.856,35.856,93076.0
2019-01-30 15:10:00,36.42,36.43,36.35,36.36,102031.0,35.8461,35.856,35.7772,35.7871,102031.0
2019-01-30 15:15:00,36.37,36.39,36.29,36.34,77486.0,35.7969,35.8166,35.7182,35.7674,77486.0
2019-01-30 15:20:00,36.35,36.42,36.35,36.41,63975.0,35.7772,35.8461,35.7772,35.8363,63975.0
2019-01-30 15:25:00,36.41,36.45,36.36,36.37,84042.0,35.8363,35.8757,35.7871,35.7969,84042.0
2019-01-30 15:30:00,36.36,36.36,36.29,36.3,71706.0,35.7871,35.7871,35.7182,35.728,71706.0
2019-01-30 15:35:00,36.32,36.38,36.31,36.32,56149.0,35.7477,35.8068,35.7379,35.7477,56149.0
2019-01-30 15:40:00,36.32,36.35,36.27,36.35,99987.0,35.7477,35.7772,35.6985,35.7772,99987.0
2019-01-30 15:45:00,36.34,36.44,36.33,36.37,112593.0,35.7674,35.8658,35.7576,35.7969,112593.0
2019-01-30 15:50:00,36.37,36.38,36.26,36.28,110364.0,35.7969,35.8068,35.6887,35.7084,110364.0
2019-01-30 15:55:00,36.28,36.34,36.28,36.34,271535.0,35.7084,35.7674,35.7084,35.7674,271535.0
2019-01-31 09:30:00,36.31,36.46,36.26,36.45,142357.0,35.7379,35.8855,35.6887,35.8757,142357.0
2019-01-31 09:35:00,36.46,36.55,36.33,36.52,177829.0,35.8855,35.9741,35.7576,35.9446,177829.0
2019-01-31 09:40:00,36.53,36.55,36.25,36.29,104566.0,35.9544,35.9741,35.6788,35.7182,104566.0
2019-01-31 09:45:00,36.29,36.49,36.28,36.48,107838.0,35.7182,35.915,35.7084,35.9052,107838.0
2019-01-31 09:50:00,36.47,36.48,36.36,36.43,123142.0,35.8954,35.9052,35.7871,35.856,123142.0
2019-01-31 09:55:00,36.44,36.5,36.37,36.45,68642.0,35.8658,35.9249,35.7969,35.8757,68642.0
2019-01-31 10:00:00,36.45,36.55,36.43,36.55,117514.0,35.8757,35.9741,35.856,35.9741,117514.0
2019-01-31 10:05:00,36.55,36.55,36.38,36.4,151740.0,35.9741,35.9741,35.8068,35.8265,151740.0
2019-01-31 10:10:00,36.4,36.47,36.33,36.36,106510.0,35.8265,35.8954,35.7576,35.7871,106510.0
2019-01-31 10:15:00,36.37,36.42,36.35,36.41,58301.0,35.7969,35.8461,35.7772,35.8363,58301.0
2019-01-31 10:20:00,36.4,36.48,36.36,36.39,99334.0,35.8265,35.9052,35.7871,35.8166,99334.0
2019-01-31 10:25:00,36.39,36.42,36.33,36.4,123000.0,35.8166,35.8461,35.7576,35.8265,123000.0
2019-01-31 10:30:00,36.4,36.47,36.4,36.43,52709.0,35.8265,35.8954,35.8265,35.856,52709.0
2019-01-31 10:35:00,36.43,36.45,36.4,36.41,38913.0,35.856,35.8757,35.8265,35.8363,38913.0
2019-01-31 10:40:00,36.41,36.43,36.39,36.42,45940.0,35.8363,35.856,35.8166,35.8461,45940.0
2019-01-31 10:45:00,36.42,36.43,36.36,36.38,46717.0,35.8461,35.856,35.7871,35.8068,46717.0
2019-01-31 10:50:00,36.37,36.39,36.24,36.31,104228.0,35.7969,35.8166,35.669,35.7379,104228.0
2019-01-31 10:55:00,36.32,36.36,36.26,36.28,76550.0,35.7477,35.7871,35.6887,35.7084,76550.0
2019-01-31 11:00:00,36.29,36.34,36.26,36.31,37221.0,35.7182,35.7674,35.6887,35.7379,37221.0
2019-01-31 11:05:00,36.32,36.33,36.24,36.24,65405.0,35.7477,35.7576,35.669,35.669,65405.0
2019-01-31 11:10:00,36.25,36.32,36.24,36.3,46565.0,35.6788,35.7477,35.669,35.728,46565.0
2019-01-31 11:15:00,36.3,36.32,36.25,36.32,93181.0,35.728,35.7477,35.6788,35.7477,93181.0
2019-01-31 11:20:00,36.32,36.32,36.21,36.24,120121.0,35.7477,35.7477,35.6395,35.669,120121.0
2019-01-31 11:25:00,36.24,36.28,36.23,36.25,55417.0,35.669,35.7084,35.6591,35.6788,55417.0
2019-01-31 11:30:00,36.25,36.31,36.24,36.3,36086.0,35.6788,35.7379,35.669,35.728,36086.0
2019-01-31 11:35:00,36.29,36.31,36.27,36.28,95367.0,35.7182,35.7379,35.6985,35.7084,95367.0
2019-01-31 11:40:00,36.28,36.3,36.24,36.29,60673.0,35.7084,35.728,35.669,35.7182,60673.0
2019-01-31 11:45:00,36.28,36.35,36.28,36.34,53307.0,35.7084,35.7772,35.7084,35.7674,53307.0
2019-01-31 11:50:00,36.34,36.34,36.29,36.33,62427.0,35.7674,35.7674,35.7182,35.7576,62427.0
2019-01-31 11:55:00,36.34,36.42,36.34,36.39,35201.0,35.7674,35.8461,35.7674,35.8166,35201.0
2019-01-31 12:00:00,36.39,36.4,36.36,36.37,37610.0,35.8166,35.8265,35.7871,35.7969,37610.0
2019-01-31 12:05:00,36.36,36.36,36.26,36.27,45148.0,35.7871,35.7871,35.6887,35.6985,45148.0
2019-01-31 12:10:00,36.27,36.29,36.23,36.26,65471.0,35.6985,35.7182,35.6591,35.6887,65471.0
2019-01-31 12:15:00,36.26,36.28,36.23,36.24,51996.0,35.6887,35.7084,35.6591,35.669,51996.0
2019-01-31 12:20:00,36.25,36.28,36.21,36.27,48724.0,35.6788,35.7084,35.6395,35.6985,48724.0
2019-01-31 12:25:00,36.26,36.27,36.18,36.2,60283.0,35.6887,35.6985,35.6099,35.6296,60283.0
2019-01-31 12:30:00,36.21,36.22,36.18,36.2,35898.0,35.6395,35.6493,35.6099,35.6296,35898.0
2019-01-31 12:35:00,36.2,36.23,36.15,36.16,57203.0,35.6296,35.6591,35.5804,35.5902,57203.0
2019-01-31 12:40:00,36.16,36.2,36.04,36.05,61195.0,35.5902,35.6296,35.4721,35.482,61195.0
2019-01-31 12:45:00,36.05,36.11,36.04,36.07,66520.0,35.482,35.541,35.4721,35.5017,66520.0
2019-01-31 12:50:00,36.07,36.1,36.06,36.08,42685.0,35.5017,35.5312,35.4918,35.5115,42685.0
2019-01-31 12:55:00,36.08,36.08,35.98,35.99,48548.0,35.5115,35.5115,35.4131,35.4229,48548.0
2019-01-31 13:00:00,35.99,35.99,35.9,35.91,57681.0,35.4229,35.4229,35.3343,35.3442,57681.0
2019-01-31 13:05:00,35.91,35.95,35.9,35.9,82696.0,35.3442,35.3836,35.3343,35.3343,82696.0
2019-01-31 13:10:00,35.91,35.91,35.82,35.83,57500.0,35.3442,35.3442,35.2556,35.2654,57500.0
2019-01-31 13:15:00,35.84,35.89,35.81,35.82,35873.0,35.2753,35.3245,35.2458,35.2556,35873.0
2019-01-31 13:20:00,35.81,35.82,35.77,35.77,42707.0,35.2458,35.2556,35.2064,35.2064,42707.0
2019-01-31 13:25:00,35.77,35.82,35.73,35.75,46758.0,35.2064,35.2556,35.167,35.1867,46758.0
2019-01-31 13:30:00,35.75,35.76,35.69,35.71,64175.0,35.1867,35.1965,35.1276,35.1473,64175.0
2019-01-31 13:35:00,35.72,35.88,35.7,35.88,91626.0,35.1572,35.3147,35.1375,35.3147,91626.0
2019-01-31 13:40:00,35.88,35.96,35.85,35.94,96245.0,35.3147,35.3934,35.2851,35.3737,96245.0
2019-01-31 13:45:00,35.94,35.95,35.84,35.84,94489.0,35.3737,35.3836,35.2753,35.2753,94489.0
2019-01-31 13:50:00,35.84,35.92,35.84,35.9,30630.0,35.2753,35.354,35.2753,35.3343,30630.0
2019-01-31 13:55:00,35.9,35.91,35.87,35.88,33775.0,35.3343,35.3442,35.3048,35.3147,33775.0
2019-01-31 14:00:00,35.88,35.89,35.83,35.87,60151.0,35.3147,35.3245,35.2654,35.3048,60151.0
2019-01-31 14:05:00,35.87,35.89,35.85,35.86,39539.0,35.3048,35.3245,35.2851,35.295,39539.0
2019-01-31 14:10:00,35.87,35.88,35.8,35.82,43146.0,35.3048,35.3147,35.2359,35.2556,43146.0
2019-01-31 14:15:00,35.81,35.82,35.77,35.8,43964.0,35.2458,35.2556,35.2064,35.2359,43964.0
2019-01-31 14:20:00,35.8,35.85,35.77,35.85,113404.0,35.2359,35.2851,35.2064,35.2851,113404.0
2019-01-31 14:25:00,35.84,35.84,35.72,35.73,94569.0,35.2753,35.2753,35.1572,35.167,94569.0
2019-01-31 14:30:00,35.72,35.76,35.71,35.72,48891.0,35.1572,35.1965,35.1473,35.1572,48891.0
2019-01-31 14:35:00,35.72,35.77,35.71,35.75,46258.0,35.1572,35.2064,35.1473,35.1867,46258.0
2019-01-31 14:40:00,35.75,35.79,35.75,35.79,106583.0,35.1867,35.2261,35.1867,35.2261,106583.0
2019-01-31 14:45:00,35.79,35.84,35.78,35.83,36376.0,35.2261,35.2753,35.2162,35.2654,36376.0
2019-01-31 14:50:00,35.83,35.85,35.8,35.85,40241.0,35.2654,35.2851,35.2359,35.2851,40241.0
2019-01-31 14:55:00,35.85,35.86,35.83,35.84,37669.0,35.2851,35.295,35.2654,35.2753,37669.0
2019-01-31 15:00:00,35.85,35.85,35.68,35.69,135560.0,35.2851,35.2851,35.1178,35.1276,135560.0
2019-01-31 15:05:00,35.68,35.71,35.63,35.63,68484.0,35.1178,35.1473,35.0686,35.0686,68484.0
2019-01-31 15:10:00,35.62,35.63,35.56,35.56,56448.0,35.0588,35.0686,34.9997,34.9997,56448.0
2019-01-31 15:15:00,35.56,35.62,35.55,35.58,70204.0,34.9997,35.0588,34.9899,35.0194,70204.0
2019-01-31 15:20:00,35.59,35.6,35.57,35.59,38005.0,35.0292,35.0391,35.0095,35.0292,38005.0
2019-01-31 15:25:00,35.59,35.65,35.58,35.62,49626.0,35.0292,35.0883,35.0194,35.0588,49626.0
2019-01-31 15:30:00,35.61,35.66,35.59,35.63,66363.0,35.0489,35.0981,35.0292,35.0686,66363.0
2019-01-31 15:35:00,35.63,35.72,35.62,35.71,78130.0,35.0686,35.1572,35.0588,35.1473,78130.0
2019-01-31 15:40:00,35.72,35.72,35.64,35.69,90236.0,35.1572,35.1572,35.0784,35.1276,90236.0
2019-01-31 15:45:00,35.68,35.7,35.62,35.62,95929.0,35.1178,35.1375,35.0588,35.0588,95929.0
2019-01-31 15:50:00,35.63,35.72,35.62,35.71,154306.0,35.0686,35.1572,35.0588,35.1473,154306.0
2019-01-31 15:55:00,35.71,35.81,35.71,35.77,334440.0,35.1473,35.2458,35.1473,35.2064,334440.0
2019-02-01 09:30:00,35.77,36.19,35.77,36.15,111885.0,35.2064,35.6198,35.2064,35.5804,111885.0
2019-02-01 09:35:00,36.14,36.3,36.1,36.21,170990.0,35.5706,35.728,35.5312,35.6395,170990.0
2019-02-01 09:40:00,36.21,36.26,36.09,36.11,114589.0,35.6395,35.6887,35.5213,35.541,114589.0
2019-02-01 09:45:00,36.12,36.16,36.04,36.11,151948.0,35.5509,35.5902,35.4721,35.541,151948.0
2019-02-01 09:50:00,36.11,36.15,36.04,36.06,70908.0,35.541,35.5804,35.4721,35.4918,70908.0
2019-02-01 09:55:00,36.06,36.08,35.84,35.84,88238.0,35.4918,35.5115,35.2753,35.2753,88238.0
2019-02-01 10:00:00,35.83,36.09,35.83,36.05,121754.0,35.2654,35.5213,35.2654,35.482,121754.0
2019-02-01 10:05:00,36.06,36.18,36.03,36.18,145685.0,35.4918,35.6099,35.4623,35.6099,145685.0
2019-02-01 10:10:00,36.18,36.25,36.14,36.14,143694.0,35.6099,35.6788,35.5706,35.5706,143694.0
2019-02-01 10:15:00,36.13,36.17,36.09,36.1,91113.0,35.5607,35.6001,35.5213,35.5312,91113.0
2019-02-01 10:20:00,36.09,36.21,36.06,36.17,143587.0,35.5213,35.6395,35.4918,35.6001,143587.0
2019-02-01 10:25:00,36.17,36.45,36.17,36.28,358870.0,35.6001,35.8757,35.6001,35.7084,358870.0
2019-02-01 10:30:00,36.29,36.42,36.26,36.37,120798.0,35.7182,35.8461,35.6887,35.7969,120798.0
2019-02-01 10:35:00,36.37,36.53,36.35,36.49,168038.0,35.7969,35.9544,35.7772,35.915,168038.0
2019-02-01 10:40:00,36.5,36.53,36.38,36.38,109506.0,35.9249,35.9544,35.8068,35.8068,109506.0
2019-02-01 10:45:00,36.37,36.51,36.37,36.4,69062.0,35.7969,35.9347,35.7969,35.8265,69062.0
2019-02-01 10:50:00,36.4,36.45,36.33,36.37,76828.0,35.8265,35.8757,35.7576,35.7969,76828.0
2019-02-01 10:55:00,36.39,36.4,36.27,36.27,66829.0,35.8166,35.8265,35.6985,35.6985,66829.0
2019-02-01 11:00:00,36.25,36.28,36.17,36.22,136467.0,35.6788,35.7084,35.6001,35.6493,136467.0
2019-02-01 11:05:00,36.22,36.34,36.22,36.33,37608.0,35.6493,35.7674,35.6493,35.7576,37608.0
2019-02-01 11:10:00,36.34,36.39,36.31,36.38,67012.0,35.7674,35.8166,35.7379,35.8068,67012.0
2019-02-01 11:15:00,36.37,36.47,36.37,36.46,42982.0,35.7969,35.8954,35.7969,35.8855,42982.0
2019-02-01 11:20:00,36.45,36.52,36.44,36.46,54106.0,35.8757,35.9446,35.8658,35.8855,54106.0
2019-02-01 11:25:00,36.46,36.55,36.46,36.5,102619.0,35.8855,35.9741,35.8855,35.9249,102619.0
2019-02-01 11:30:00,36.5,36.52,36.43,36.44,89662.0,35.9249,35.9446,35.856,35.8658,89662.0
2019-02-01 11:35:00,36.43,36.5,36.42,36.46,19734.0,35.856,35.9249,35.8461,35.8855,19734.0
2019-02-01 11:40:00,36.47,36.59,36.47,36.56,51026.0,35.8954,36.0135,35.8954,35.9839,51026.0
2019-02-01 11:45:00,36.55,36.56,36.47,36.54,44008.0,35.9741,35.9839,35.8954,35.9643,44008.0
2019-02-01 11:50:00,36.54,36.57,36.54,36.56,26426.0,35.9643,35.9938,35.9643,35.9839,26426.0
2019-02-01 11:55:00,36.56,36.56,36.48,36.55,41720.0,35.9839,35.9839,35.9052,35.9741,41720.0
2019-02-01 12:00:00,36.54,36.56,36.52,36.53,44113.0,35.9643,35.9839,35.9446,35.9544,44113.0
2019-02-01 12:05:00,36.52,36.55,36.49,36.49,23777.0,35.9446,35.9741,35.915,35.915,23777.0
2019-02-01 12:10:00,36.49,36.53,36.46,36.49,32134.0,35.915,35.9544,35.8855,35.915,32134.0
2019-02-01 12:15:00,36.49,36.49,36.44,36.45,50156.0,35.915,35.915,35.8658,35.8757,50156.0
2019-02-01 12:20:00,36.46,36.46,36.35,36.36,40338.0,35.8855,35.8855,35.7772,35.7871,40338.0
2019-02-01 12:25:00,36.36,36.39,36.35,36.38,30736.0,35.7871,35.8166,35.7772,35.8068,30736.0
2019-02-01 12:30:00,36.38,36.38,36.33,36.34,38037.0,35.8068,35.8068,35.7576,35.7674,38037.0
2019-02-01 12:35:00,36.35,36.38,36.32,36.32,67304.0,35.7772,35.8068,35.7477,35.7477,67304.0
2019-02-01 12:40:00,36.32,36.39,36.31,36.38,29037.0,35.7477,35.8166,35.7379,35.8068,29037.0
2019-02-01 12:45:00,36.38,36.43,36.36,36.43,28059.0,35.8068,35.856,35.7871,35.856,28059.0
2019-02-01 12:50:00,36.43,36.44,36.39,36.39,33367.0,35.856,35.8658,35.8166,35.8166,33367.0
2019-02-01 12:55:00,36.39,36.4,36.37,36.39,20248.0,35.8166,35.8265,35.7969,35.8166,20248.0
2019-02-01 13:00:00,36.39,36.4,36.33,36.36,34214.0,35.8166,35.8265,35.7576,35.7871,34214.0
2019-02-01 13:05:00,36.37,36.4,36.34,36.35,43235.0,35.7969,35.8265,35.7674,35.7772,43235.0
2019-02-01 13:10:00,36.35,36.35,36.28,36.28,51274.0,35.7772,35.7772,35.7084,35.7084,51274.0
2019-02-01 13:15:00,36.28,36.32,36.27,36.31,49874.0,35.7084,35.7477,35.6985,35.7379,49874.0
2019-02-01 13:20:00,36.31,36.32,36.27,36.32,28018.0,35.7379,35.7477,35.6985,35.7477,28018.0
2019-02-01 13:25:00,36.32,36.35,36.31,36.34,19431.0,35.7477,35.7772,35.7379,35.7674,19431.0
2019-02-01 13:30:00,36.33,36.37,36.31,36.32,33233.0,35.7576,35.7969,35.7379,35.7477,33233.0
2019-02-01 13:35:00,36.32,36.33,36.31,36.31,16395.0,35.7477,35.7576,35.7379,35.7379,16395.0
2019-02-01 13:40:00,36.32,36.33,36.28,36.28,28613.0,35.7477,35.7576,35.7084,35.7084,28613.0
2019-02-01 13:45:00,36.28,36.34,36.25,36.33,38822.0,35.7084,35.7674,35.6788,35.7576,38822.0
2019-02-01 13:50:00,36.32,36.36,36.31,36.34,28012.0,35.7477,35.7871,35.7379,35.7674,28012.0
2019-02-01 13:55:00,36.34,36.36,36.33,36.35,17722.0,35.7674,35.7871,35.7576,35.7772,17722.0
2019-02-01 14:00:00,36.35,36.35,36.26,36.26,28328.0,35.7772,35.7772,35.6887,35.6887,28328.0
2019-02-01 14:05:00,36.26,36.29,36.24,36.25,46198.0,35.6887,35.7182,35.669,35.6788,46198.0
2019-02-01 14:10:00,36.25,36.28,36.24,36.26,58315.0,35.6788,35.7084,35.669,35.6887,58315.0
2019-02-01 14:15:00,36.25,36.27,36.19,36.2,63011.0,35.6788,35.6985,35.6198,35.6296,63011.0
2019-02-01 14:20:00,36.19,36.19,36.15,36.16,34678.0,35.6198,35.6198,35.5804,35.5902,34678.0
2019-02-01 14:25:00,36.16,36.22,36.15,36.22,29545.0,35.5902,35.6493,35.5804,35.6493,29545.0
2019-02-01 14:30:00,36.21,36.26,36.2,36.22,32403.0,35.6395,35.6887,35.6296,35.6493,32403.0
2019-02-01 14:35:00,36.21,36.25,36.19,36.22,27586.0,35.6395,35.6788,35.6198,35.6493,27586.0
2019-02-01 14:40:00,36.22,36.25,36.21,36.22,38781.0,35.6493,35.6788,35.6395,35.6493,38781.0
2019-02-01 14:45:00,36.21,36.24,36.19,36.2,33158.0,35.6395,35.669,35.6198,35.6296,33158.0
2019-02-01 14:50:00,36.2,36.22,36.15,36.16,39499.0,35.6296,35.6493,35.5804,35.5902,39499.0
2019-02-01 14:55:00,36.16,36.16,36.12,36.14,51921.0,35.5902,35.5902,35.5509,35.5706,51921.0
2019-02-01 15:00:00,36.14,36.15,36.07,36.11,27850.0,35.5706,35.5804,35.5017,35.541,27850.0
2019-02-01 15:05:00,36.1,36.12,36.09,36.09,72212.0,35.5312,35.5509,35.5213,35.5213,72212.0
2019-02-01 15:10:00,36.09,36.1,35.98,35.99,102993.0,35.5213,35.5312,35.4131,35.4229,102993.0
2019-02-01 15:15:00,35.99,36.02,35.96,35.97,57952.0,35.4229,35.4524,35.3934,35.4032,57952.0
2019-02-01 15:20:00,35.98,36.03,35.98,36.02,127822.0,35.4131,35.4623,35.4131,35.4524,127822.0
2019-02-01 15:25:00,36.02,36.07,35.99,36.06,132089.0,35.4524,35.5017,35.4229,35.4918,132089.0
2019-02-01 15:30:00,36.06,36.14,36.06,36.14,77107.0,35.4918,35.5706,35.4918,35.5706,77107.0
2019-02-01 15:35:00,36.14,36.16,36.11,36.14,89625.0,35.5706,35.5902,35.541,35.5706,89625.0
2019-02-01 15:40:00,36.13,36.18,36.06,36.17,118508.0,35.5607,35.6099,35.4918,35.6001,118508.0
2019-02-01 15:45:00,36.18,36.23,36.17,36.17,131537.0,35.6099,35.6591,35.6001,35.6001,131537.0
2019-02-01 15:50:00,36.18,36.18,36.1,36.15,131091.0,35.6099,35.6099,35.5312,35.5804,131091.0
2019-02-01 15:55:00,36.14,36.19,36.1,36.1,288875.0,35.5706,35.6198,35.5312,35.5312,288875.0
2019-02-04 09:30:00,36.16,36.29,36.12,36.25,106832.0,35.5902,35.7182,35.5509,35.6788,106832.0
2019-02-04 09:35:00,36.24,36.33,36.18,36.32,80591.0,35.669,35.7576,35.6099,35.7477,80591.0
2019-02-04 09:40:00,36.32,36.53,36.32,36.48,101061.0,35.7477,35.9544,35.7477,35.9052,101061.0
2019-02-04 09:45:00,36.49,36.65,36.47,36.64,68921.0,35.915,36.0725,35.8954,36.0627,68921.0
2019-02-04 09:50:00,36.64,36.73,36.59,36.71,88570.0,36.0627,36.1513,36.0135,36.1316,88570.0
2019-02-04 09:55:00,36.71,36.72,36.6,36.66,50366.0,36.1316,36.1414,36.0233,36.0824,50366.0
2019-02-04 10:00:00,36.66,36.67,36.56,36.62,57469.0,36.0824,36.0922,35.9839,36.043,57469.0
2019-02-04 10:05:00,36.62,36.63,36.53,36.61,42082.0,36.043,36.0528,35.9544,36.0332,42082.0
2019-02-04 10:10:00,36.61,36.67,36.59,36.66,64187.0,36.0332,36.0922,36.0135,36.0824,64187.0
2019-02-04 10:15:00,36.66,36.66,36.55,36.55,30905.0,36.0824,36.0824,35.9741,35.9741,30905.0
2019-02-04 10:20:00,36.55,36.61,36.51,36.51,80381.0,35.9741,36.0332,35.9347,35.9347,80381.0
2019-02-04 10:25:00,36.51,36.53,36.46,36.51,95863.0,35.9347,35.9544,35.8855,35.9347,95863.0
2019-02-04 10:30:00,36.5,36.67,36.5,36.65,98741.0,35.9249,36.0922,35.9249,36.0725,98741.0
2019-02-04 10:35:00,36.65,36.72,36.64,36.7,35781.0,36.0725,36.1414,36.0627,36.1217,35781.0
2019-02-04 10:40:00,36.7,36.77,36.68,36.75,54658.0,36.1217,36.1906,36.1021,36.1709,54658.0
2019-02-04 10:45:00,36.76,36.76,36.69,36.71,38201.0,36.1808,36.1808,36.1119,36.1316,38201.0
2019-02-04 10:50:00,36.7,36.71,36.63,36.68,66171.0,36.1217,36.1316,36.0528,36.1021,66171.0
2019-02-04 10:55:00,36.68,36.68,36.62,36.63,63957.0,36.1021,36.1021,36.043,36.0528,63957.0
2019-02-04 11:00:00,36.63,36.74,36.62,36.73,55021.0,36.0528,36.1611,36.043,36.1513,55021.0
2019-02-04 11:05:00,36.73,36.73,36.64,36.66,39340.0,36.1513,36.1513,36.0627,36.0824,39340.0
2019-02-04 11:10:00,36.67,36.67,36.62,36.65,24883.0,36.0922,36.0922,36.043,36.0725,24883.0
2019-02-04 11:15:00,36.65,36.67,36.56,36.57,54592.0,36.0725,36.0922,35.9839,35.9938,54592.0
2019-02-04 11:20:00,36.57,36.57,36.48,36.49,31473.0,35.9938,35.9938,35.9052,35.915,31473.0
2019-02-04 11:25:00,36.49,36.55,36.47,36.54,70417.0,35.915,35.9741,35.8954,35.9643,70417.0
2019-02-04 11:30:00,36.54,36.61,36.52,36.59,40871.0,35.9643,36.0332,35.9446,36.0135,40871.0
2019-02-04 11:35:00,36.58,36.6,36.55,36.56,43755.0,36.0036,36.0233,35.9741,35.9839,43755.0
2019-02-04 11:40:00,36.57,36.61,36.56,36.59,21055.0,35.9938,36.0332,35.9839,36.0135,21055.0
2019-02-04 11:45:00,36.59,36.63,36.59,36.63,30261.0,36.0135,36.0528,36.0135,36.0528,30261.0
2019-02-04 11:50:00,36.63,36.68,36.62,36.63,51912.0,36.0528,36.1021,36.043,36.0528,51912.0
2019-02-04 11:55:00,36.64,36.65,36.56,36.58,21406.0,36.0627,36.0725,35.9839,36.0036,21406.0
2019-02-04 12:00:00,36.59,36.59,36.54,36.58,16903.0,36.0135,36.0135,35.9643,36.0036,16903.0
2019-02-04 12:05:00,36.58,36.61,36.57,36.59,14015.0,36.0036,36.0332,35.9938,36.0135,14015.0
2019-02-04 12:10:00,36.59,36.61,36.58,36.61,20497.0,36.0135,36.0332,36.0036,36.0332,20497.0
2019-02-04 12:15:00,36.6,36.62,36.58,36.61,21499.0,36.0233,36.043,36.0036,36.0332,21499.0
2019-02-04 12:20:00,36.62,36.69,36.61,36.61,154885.0,36.043,36.1119,36.0332,36.0332,154885.0
2019-02-04 12:25:00,36.62,36.64,36.61,36.62,28697.0,36.043,36.0627,36.0332,36.043,28697.0
2019-02-04 12:30:00,36.61,36.62,36.59,36.61,53547.0,36.0332,36.043,36.0135,36.0332,53547.0
2019-02-04 12:35:00,36.61,36.61,36.57,36.59,14539.0,36.0332,36.0332,35.9938,36.0135,14539.0
2019-02-04 12:40:00,36.59,36.61,36.58,36.59,27264.0,36.0135,36.0332,36.0036,36.0135,27264.0
2019-02-04 12:45:00,36.59,36.6,36.56,36.57,17024.0,36.0135,36.0233,35.9839,35.9938,17024.0
2019-02-04 12:50:00,36.57,36.6,36.57,36.6,25073.0,35.9938,36.0233,35.9938,36.0233,25073.0
2019-02-04 12:55:00,36.61,36.63,36.59,36.59,28103.0,36.0332,36.0528,36.0135,36.0135,28103.0
2019-02-04 13:00:00,36.59,36.6,36.56,36.6,19859.0,36.0135,36.0233,35.9839,36.0233,19859.0
2019-02-04 13:05:00,36.6,36.6,36.56,36.59,24922.0,36.0233,36.0233,35.9839,36.0135,24922.0
2019-02-04 13:10:00,36.58,36.65,36.53,36.64,140150.0,36.0036,36.0725,35.9544,36.0627,140150.0
2019-02-04 13:15:00,36.65,36.72,36.64,36.69,92376.0,36.0725,36.1414,36.0627,36.1119,92376.0
2019-02-04 13:20:00,36.69,36.7,36.62,36.65,40957.0,36.1119,36.1217,36.043,36.0725,40957.0
2019-02-04 13:25:00,36.64,36.65,36.56,36.57,50674.0,36.0627,36.0725,35.9839,35.9938,50674.0
2019-02-04 13:30:00,36.58,36.6,36.57,36.6,22646.0,36.0036,36.0233,35.9938,36.0233,22646.0
2019-02-04 13:35:00,36.6,36.62,36.59,36.62,24194.0,36.0233,36.043,36.0135,36.043,24194.0
2019-02-04 13:40:00,36.61,36.67,36.59,36.66,118677.0,36.0332,36.0922,36.0135,36.0824,118677.0
2019-02-04 13:45:00,36.67,36.73,36.66,36.72,101516.0,36.0922,36.1513,36.0824,36.1414,101516.0
2019-02-04 13:50:00,36.72,36.77,36.71,36.77,49274.0,36.1414,36.1906,36.1316,36.1906,49274.0
2019-02-04 13:55:00,36.76,36.78,36.74,36.74,27553.0,36.1808,36.2005,36.1611,36.1611,27553.0
2019-02-04 14:00:00,36.74,36.75,36.71,36.72,16479.0,36.1611,36.1709,36.1316,36.1414,16479.0
2019-02-04 14:05:00,36.73,36.78,36.71,36.78,19731.0,36.1513,36.2005,36.1316,36.2005,19731.0
2019-02-04 14:10:00,36.78,36.78,36.75,36.77,24470.0,36.2005,36.2005,36.1709,36.1906,24470.0
2019-02-04 14:15:00,36.78,36.79,36.74,36.75,22358.0,36.2005,36.2103,36.1611,36.1709,22358.0
2019-02-04 14:20:00,36.74,36.75,36.72,36.74,18964.0,36.1611,36.1709,36.1414,36.1611,18964.0
2019-02-04 14:25:00,36.74,36.76,36.72,36.73,32152.0,36.1611,36.1808,36.1414,36.1513,32152.0
2019-02-04 14:30:00,36.73,36.75,36.71,36.72,17241.0,36.1513,36.1709,36.1316,36.1414,17241.0
2019-02-04 14:35:00,36.72,36.74,36.71,36.73,34051.0,36.1414,36.1611,36.1316,36.1513,34051.0
2019-02-04 14:40:00,36.73,36.75,36.7,36.73,25482.0,36.1513,36.1709,36.1217,36.1513,25482.0
2019-02-04 14:45:00,36.72,36.75,36.72,36.73,29517.0,36.1414,36.1709,36.1414,36.1513,29517.0
2019-02-04 14:50:00,36.73,36.75,36.73,36.75,23285.0,36.1513,36.1709,36.1513,36.1709,23285.0
2019-02-04 14:55:00,36.76,36.79,36.74,36.78,49821.0,36.1808,36.2103,36.1611,36.2005,49821.0
2019-02-04 15:00:00,36.78,36.79,36.76,36.77,46430.0,36.2005,36.2103,36.1808,36.1906,46430.0
2019-02-04 15:05:00,36.77,36.8,36.76,36.79,51332.0,36.1906,36.2202,36.1808,36.2103,51332.0
2019-02-04 15:10:00,36.8,36.81,36.72,36.72,77010.0,36.2202,36.23,36.1414,36.1414,77010.0
2019-02-04 15:15:00,36.72,36.72,36.68,36.7,34460.0,36.1414,36.1414,36.1021,36.1217,34460.0
2019-02-04 15:20:00,36.7,36.75,36.69,36.75,27852.0,36.1217,36.1709,36.1119,36.1709,27852.0
2019-02-04 15:25:00,36.75,36.75,36.73,36.74,43656.0,36.1709,36.1709,36.1513,36.1611,43656.0
2019-02-04 15:30:00,36.73,36.74,36.71,36.73,41717.0,36.1513,36.1611,36.1316,36.1513,41717.0
2019-02-04 15:35:00,36.73,36.74,36.68,36.68,53960.0,36.1513,36.1611,36.1021,36.1021,53960.0
2019-02-04 15:40:00,36.68,36.69,36.58,36.63,129093.0,36.1021,36.1119,36.0036,36.0528,129093.0
2019-02-04 15:45:00,36.63,36.66,36.58,36.64,144984.0,36.0528,36.0824,36.0036,36.0627,144984.0
2019-02-04 15:50:00,36.65,36.72,36.64,36.72,75144.0,36.0725,36.1414,36.0627,36.1414,75144.0
2019-02-04 15:55:00,36.73,36.81,36.72,36.78,314215.0,36.1513,36.23,36.1414,36.2005,314215.0
2019-02-05 09:30:00,36.85,37.12,36.79,37.05,228651.0,36.3676,36.634,36.3084,36.565,228651.0
2019-02-05 09:35:00,37.06,37.1,36.8,36.85,138604.0,36.5748,36.6143,36.3182,36.3676,138604.0
2019-02-05 09:40:00,36.86,36.88,36.7,36.83,112415.0,36.3775,36.3972,36.2195,36.3478,112415.0
2019-02-05 09:45:00,36.82,36.85,36.77,36.78,104590.0,36.338,36.3676,36.2886,36.2985,104590.0
2019-02-05 09:50:00,36.78,36.95,36.71,36.94,127771.0,36.2985,36.4663,36.2294,36.4564,127771.0
2019-02-05 09:55:00,36.94,36.96,36.81,36.92,95698.0,36.4564,36.4761,36.3281,36.4367,95698.0
2019-02-05 10:00:00,36.91,36.99,36.9,36.9,70911.0,36.4268,36.5057,36.4169,36.4169,70911.0
2019-02-05 10:05:00,36.89,36.93,36.86,36.9,60014.0,36.4071,36.4465,36.3775,36.4169,60014.0
2019-02-05 10:10:00,36.91,36.94,36.8,36.93,45538.0,36.4268,36.4564,36.3182,36.4465,45538.0
2019-02-05 10:15:00,36.94,37.02,36.94,36.99,55329.0,36.4564,36.5354,36.4564,36.5057,55329.0
2019-02-05 10:20:00,37.0,37.1,36.99,37.06,111162.0,36.5156,36.6143,36.5057,36.5748,111162.0
2019-02-05 10:25:00,37.06,37.21,37.05,37.11,267656.0,36.5748,36.7229,36.565,36.6242,267656.0
2019-02-05 10:30:00,37.11,37.18,37.05,37.06,91905.0,36.6242,36.6933,36.565,36.5748,91905.0
2019-02-05 10:35:00,37.05,37.16,36.97,37.13,148928.0,36.565,36.6735,36.486,36.6439,148928.0
2019-02-05 10:40:00,37.13,37.23,37.13,37.17,240733.0,36.6439,36.7426,36.6439,36.6834,240733.0
2019-02-05 10:45:00,37.18,37.19,37.04,37.08,99714.0,36.6933,36.7031,36.5551,36.5946,99714.0
2019-02-05 10:50:00,37.08,37.17,37.07,37.14,50341.0,36.5946,36.6834,36.5847,36.6538,50341.0
2019-02-05 10:55:00,37.14,37.15,37.07,37.09,37885.0,36.6538,36.6637,36.5847,36.6044,37885.0
2019-02-05 11:00:00,37.1,37.18,37.1,37.14,43541.0,36.6143,36.6933,36.6143,36.6538,43541.0
2019-02-05 11:05:00,37.15,37.15,37.04,37.04,109373.0,36.6637,36.6637,36.5551,36.5551,109373.0
2019-02-05 11:10:00,37.04,37.04,36.96,36.97,60841.0,36.5551,36.5551,36.4761,36.486,60841.0
2019-02-05 11:15:00,36.96,36.99,36.93,36.97,59455.0,36.4761,36.5057,36.4465,36.486,59455.0
2019-02-05 11:20:00,36.96,37.04,36.94,37.01,109705.0,36.4761,36.5551,36.4564,36.5255,109705.0
2019-02-05 11:25:00,37.0,37.0,36.92,36.94,180414.0,36.5156,36.5156,36.4367,36.4564,180414.0
2019-02-05 11:30:00,36.94,36.96,36.9,36.96,89821.0,36.4564,36.4761,36.4169,36.4761,89821.0
2019-02-05 11:35:00,36.95,37.02,36.94,36.98,88591.0,36.4663,36.5354,36.4564,36.4959,88591.0
2019-02-05 11:40:00,36.98,37.06,36.96,36.97,92097.0,36.4959,36.5748,36.4761,36.486,92097.0
2019-02-05 11:45:00,36.97,37.02,36.88,36.89,44356.0,36.486,36.5354,36.3972,36.4071,44356.0
2019-02-05 11:50:00,36.89,37.0,36.88,37.0,29504.0,36.4071,36.5156,36.3972,36.5156,29504.0
2019-02-05 11:55:00,37.0,37.06,36.98,36.98,39627.0,36.5156,36.5748,36.4959,36.4959,39627.0
2019-02-05 12:00:00,36.98,37.0,36.9,36.94,26264.0,36.4959,36.5156,36.4169,36.4564,26264.0
2019-02-05 12:05:00,36.95,36.95,36.85,36.87,32561.0,36.4663,36.4663,36.3676,36.3873,32561.0
2019-02-05 12:10:00,36.86,36.91,36.85,36.9,22638.0,36.3775,36.4268,36.3676,36.4169,22638.0
2019-02-05 12:15:00,36.9,36.93,36.82,36.83,60113.0,36.4169,36.4465,36.338,36.3478,60113.0
2019-02-05 12:20:00,36.83,36.87,36.81,36.83,42038.0,36.3478,36.3873,36.3281,36.3478,42038.0
2019-02-05 12:25:00,36.83,36.85,36.8,36.84,27091.0,36.3478,36.3676,36.3182,36.3577,27091.0
2019-02-05 12:30:00,36.85,36.85,36.81,36.83,46516.0,36.3676,36.3676,36.3281,36.3478,46516.0
2019-02-05 12:35:00,36.83,36.88,36.82,36.87,37349.0,36.3478,36.3972,36.338,36.3873,37349.0
2019-02-05 12:40:00,36.88,36.89,36.84,36.84,31065.0,36.3972,36.4071,36.3577,36.3577,31065.0
2019-02-05 12:45:00,36.84,36.86,36.83,36.85,60257.0,36.3577,36.3775,36.3478,36.3676,60257.0
2019-02-05 12:50:00,36.84,36.87,36.79,36.8,71794.0,36.3577,36.3873,36.3084,36.3182,71794.0
2019-02-05 12:55:00,36.8,36.82,36.74,36.74,23718.0,36.3182,36.338,36.259,36.259,23718.0
2019-02-05 13:00:00,36.74,36.79,36.74,36.76,22975.0,36.259,36.3084,36.259,36.2788,22975.0
2019-02-05 13:05:00,36.77,36.81,36.76,36.79,38535.0,36.2886,36.3281,36.2788,36.3084,38535.0
2019-02-05 13:10:00,36.78,36.84,36.78,36.83,27212.0,36.2985,36.3577,36.2985,36.3478,27212.0
2019-02-05 13:15:00,36.83,36.87,36.83,36.86,25444.0,36.3478,36.3873,36.3478,36.3775,25444.0
2019-02-05 13:20:00,36.87,36.96,36.86,36.95,29156.0,36.3873,36.4761,36.3775,36.4663,29156.0
2019-02-05 13:25:00,36.96,36.97,36.93,36.96,39476.0,36.4761,36.486,36.4465,36.4761,39476.0
2019-02-05 13:30:00,36.96,36.96,36.92,36.93,20645.0,36.4761,36.4761,36.4367,36.4465,20645.0
2019-02-05 13:35:00,36.94,36.94,36.89,36.93,22116.0,36.4564,36.4564,36.4071,36.4465,22116.0
2019-02-05 13:40:00,36.93,36.94,36.92,36.93,25519.0,36.4465,36.4564,36.4367,36.4465,25519.0
2019-02-05 13:45:00,36.93,36.99,36.93,36.98,20942.0,36.4465,36.5057,36.4465,36.4959,20942.0
2019-02-05 13:50:00,36.97,36.99,36.96,36.98,22472.0,36.486,36.5057,36.4761,36.4959,22472.0
2019-02-05 13:55:00,36.97,37.0,36.97,37.0,28378.0,36.486,36.5156,36.486,36.5156,28378.0
2019-02-05 14:00:00,37.0,37.03,36.99,37.02,36608.0,36.5156,36.5452,36.5057,36.5354,36608.0
2019-02-05 14:05:00,37.02,37.07,37.02,37.07,31469.0,36.5354,36.5847,36.5354,36.5847,31469.0
2019-02-05 14:10:00,37.06,37.07,37.0,37.04,23353.0,36.5748,36.5847,36.5156,36.5551,23353.0
2019-02-05 14:15:00,37.04,37.05,37.02,37.03,17290.0,36.5551,36.565,36.5354,36.5452,17290.0
2019-02-05 14:20:00,37.03,37.06,36.99,37.02,46859.0,36.5452,36.5748,36.5057,36.5354,46859.0
2019-02-05 14:25:00,37.02,37.03,36.96,36.96,34348.0,36.5354,36.5452,36.4761,36.4761,34348.0
2019-02-05 14:30:00,36.95,36.98,36.95,36.96,26422.0,36.4663,36.4959,36.4663,36.4761,26422.0
2019-02-05 14:35:00,36.96,36.97,36.93,36.95,33151.0,36.4761,36.486,36.4465,36.4663,33151.0
2019-02-05 14:40:00,36.95,36.97,36.92,36.95,34372.0,36.4663,36.486,36.4367,36.4663,34372.0
2019-02-05 14:45:00,36.95,36.99,36.94,36.97,38955.0,36.4663,36.5057,36.4564,36.486,38955.0
2019-02-05 14:50:00,36.98,36.98,36.88,36.89,47046.0,36.4959,36.4959,36.3972,36.4071,47046.0
2019-02-05 14:55:00,36.9,36.95,36.89,36.94,25439.0,36.4169,36.4663,36.4071,36.4564,25439.0
2019-02-05 15:00:00,36.94,36.96,36.9,36.9,38334.0,36.4564,36.4761,36.4169,36.4169,38334.0
2019-02-05 15:05:00,36.9,36.93,36.88,36.92,43849.0,36.4169,36.4465,36.3972,36.4367,43849.0
2019-02-05 15:10:00,36.91,36.92,36.84,36.86,67345.0,36.4268,36.4367,36.3577,36.3775,67345.0
2019-02-05 15:15:00,36.86,36.89,36.85,36.88,24837.0,36.3775,36.4071,36.3676,36.3972,24837.0
2019-02-05 15:20:00,36.88,36.9,36.87,36.87,38014.0,36.3972,36.4169,36.3873,36.3873,38014.0
2019-02-05 15:25:00,36.87,36.95,36.87,36.92,80804.0,36.3873,36.4663,36.3873,36.4367,80804.0
2019-02-05 15:30:00,36.93,36.96,36.91,36.94,54912.0,36.4465,36.4761,36.4268,36.4564,54912.0
2019-02-05 15:35:00,36.93,36.93,36.88,36.88,77860.0,36.4465,36.4465,36.3972,36.3972,77860.0
2019-02-05 15:40:00,36.88,36.9,36.87,36.89,61260.0,36.3972,36.4169,36.3873,36.4071,61260.0
2019-02-05 15:45:00,36.89,36.93,36.87,36.93,102255.0,36.4071,36.4465,36.3873,36.4465,102255.0
2019-02-05 15:50:00,36.93,36.93,36.84,36.85,83496.0,36.4465,36.4465,36.3577,36.3676,83496.0
2019-02-05 15:55:00,36.85,36.95,36.85,36.93,249375.0,36.3676,36.4663,36.3676,36.4465,249375.0
2019-02-06 09:30:00,36.8,37.03,36.67,36.99,92380.0,36.3182,36.5452,36.1899,36.5057,92380.0
2019-02-06 09:35:00,37.03,37.06,36.8,36.86,103670.0,36.5452,36.5748,36.3182,36.3775,103670.0
2019-02-06 09:40:00,36.85,36.86,36.61,36.68,111512.0,36.3676,36.3775,36.1307,36.1998,111512.0
2019-02-06 09:45:00,36.69,36.82,36.64,36.75,101353.0,36.2097,36.338,36.1603,36.2689,101353.0
2019-02-06 09:50:00,36.74,36.79,36.66,36.77,105868.0,36.259,36.3084,36.1801,36.2886,105868.0
2019-02-06 09:55:00,36.78,36.78,36.63,36.68,169135.0,36.2985,36.2985,36.1505,36.1998,169135.0
2019-02-06 10:00:00,36.69,36.81,36.66,36.8,87862.0,36.2097,36.3281,36.1801,36.3182,87862.0
2019-02-06 10:05:00,36.81,36.9,36.79,36.8,105470.0,36.3281,36.4169,36.3084,36.3182,105470.0
2019-02-06 10:10:00,36.8,36.97,36.78,36.85,169936.0,36.3182,36.486,36.2985,36.3676,169936.0
2019-02-06 10:15:00,36.84,37.0,36.84,36.92,69091.0,36.3577,36.5156,36.3577,36.4367,69091.0
2019-02-06 10:20:00,36.93,37.03,36.86,36.99,95112.0,36.4465,36.5452,36.3775,36.5057,95112.0
2019-02-06 10:25:00,37.0,37.07,36.98,37.02,71543.0,36.5156,36.5847,36.4959,36.5354,71543.0
2019-02-06 10:30:00,37.01,37.09,36.94,36.95,211636.0,36.5255,36.6044,36.4564,36.4663,211636.0
2019-02-06 10:35:00,36.94,36.99,36.89,36.91,61361.0,36.4564,36.5057,36.4071,36.4268,61361.0
2019-02-06 10:40:00,36.91,36.94,36.87,36.88,43369.0,36.4268,36.4564,36.3873,36.3972,43369.0
2019-02-06 10:45:00,36.87,37.02,36.87,36.96,48278.0,36.3873,36.5354,36.3873,36.4761,48278.0
2019-02-06 10:50:00,36.96,36.99,36.9,36.95,90752.0,36.4761,36.5057,36.4169,36.4663,90752.0
2019-02-06 10:55:00,36.95,37.02,36.89,36.94,67707.0,36.4663,36.5354,36.4071,36.4564,67707.0
2019-02-06 11:00:00,36.94,37.02,36.91,37.02,23851.0,36.4564,36.5354,36.4268,36.5354,23851.0
2019-02-06 11:05:00,37.03,37.03,36.96,36.96,39136.0,36.5452,36.5452,36.4761,36.4761,39136.0
2019-02-06 11:10:00,36.96,36.98,36.87,36.88,38399.0,36.4761,36.4959,36.3873,36.3972,38399.0
2019-02-06 11:15:00,36.87,36.95,36.87,36.91,23479.0,36.3873,36.4663,36.3873,36.4268,23479.0
2019-02-06 11:20:00,36.9,36.92,36.84,36.86,30572.0,36.4169,36.4367,36.3577,36.3775,30572.0
2019-02-06 11:25:00,36.86,36.89,36.78,36.88,49307.0,36.3775,36.4071,36.2985,36.3972,49307.0
2019-02-06 11:30:00,36.89,36.94,36.88,36.88,32442.0,36.4071,36.4564,36.3972,36.3972,32442.0
2019-02-06 11:35:00,36.88,36.97,36.83,36.97,18733.0,36.3972,36.486,36.3478,36.486,18733.0
2019-02-06 11:40:00,36.97,36.98,36.87,36.87,59543.0,36.486,36.4959,36.3873,36.3873,59543.0
2019-02-06 11:45:00,36.88,36.92,36.83,36.92,128853.0,36.3972,36.4367,36.3478,36.4367,128853.0
2019-02-06 11:50:00,36.93,36.95,36.82,36.87,86543.0,36.4465,36.4663,36.338,36.3873,86543.0
2019-02-06 11:55:00,36.87,36.93,36.86,36.93,28738.0,36.3873,36.4465,36.3775,36.4465,28738.0
2019-02-06 12:00:00,36.92,36.93,36.85,36.85,45127.0,36.4367,36.4465,36.3676,36.3676,45127.0
2019-02-06 12:05:00,36.85,36.87,36.76,36.76,39374.0,36.3676,36.3873,36.2788,36.2788,39374.0
2019-02-06 12:10:00,36.77,36.83,36.77,36.79,27145.0,36.2886,36.3478,36.2886,36.3084,27145.0
2019-02-06 12:15:00,36.78,36.79,36.65,36.7,47865.0,36.2985,36.3084,36.1702,36.2195,47865.0
2019-02-06 12:20:00,36.7,36.78,36.7,36.77,29663.0,36.2195,36.2985,36.2195,36.2886,29663.0
2019-02-06 12:25:00,36.78,36.8,36.74,36.74,21746.0,36.2985,36.3182,36.259,36.259,21746.0
2019-02-06 12:30:00,36.74,36.78,36.73,36.73,22920.0,36.259,36.2985,36.2492,36.2492,22920.0
2019-02-06 12:35:00,36.73,36.79,36.73,36.78,23700.0,36.2492,36.3084,36.2492,36.2985,23700.0
2019-02-06 12:40:00,36.78,36.8,36.77,36.79,13605.0,36.2985,36.3182,36.2886,36.3084,13605.0
2019-02-06 12:45:00,36.78,36.84,36.77,36.8,22569.0,36.2985,36.3577,36.2886,36.3182,22569.0
2019-02-06 12:50:00,36.8,36.81,36.77,36.77,19582.0,36.3182,36.3281,36.2886,36.2886,19582.0
2019-02-06 12:55:00,36.78,36.78,36.76,36.78,28866.0,36.2985,36.2985,36.2788,36.2985,28866.0
2019-02-06 13:00:00,36.78,36.81,36.77,36.8,23576.0,36.2985,36.3281,36.2886,36.3182,23576.0
2019-02-06 13:05:00,36.8,36.82,36.77,36.81,28578.0,36.3182,36.338,36.2886,36.3281,28578.0
2019-02-06 13:10:00,36.82,36.82,36.77,36.81,36760.0,36.338,36.338,36.2886,36.3281,36760.0
2019-02-06 13:15:00,36.81,36.81,36.77,36.78,19218.0,36.3281,36.3281,36.2886,36.2985,19218.0
2019-02-06 13:20:00,36.79,36.8,36.78,36.78,17360.0,36.3084,36.3182,36.2985,36.2985,17360.0
2019-02-06 13:25:00,36.79,36.81,36.75,36.77,43890.0,36.3084,36.3281,36.2689,36.2886,43890.0
2019-02-06 13:30:00,36.78,36.82,36.77,36.81,20278.0,36.2985,36.338,36.2886,36.3281,20278.0
2019-02-06 13:35:00,36.8,36.82,36.79,36.81,31535.0,36.3182,36.338,36.3084,36.3281,31535.0
2019-02-06 13:40:00,36.8,36.82,36.79,36.81,28085.0,36.3182,36.338,36.3084,36.3281,28085.0
2019-02-06 13:45:00,36.81,36.81,36.79,36.79,17533.0,36.3281,36.3281,36.3084,36.3084,17533.0
2019-02-06 13:50:00,36.79,36.8,36.69,36.7,63269.0,36.3084,36.3182,36.2097,36.2195,63269.0
2019-02-06 13:55:00,36.69,36.77,36.67,36.77,33770.0,36.2097,36.2886,36.1899,36.2886,33770.0
2019-02-06 14:00:00,36.77,36.78,36.69,36.71,27070.0,36.2886,36.2985,36.2097,36.2294,27070.0
2019-02-06 14:05:00,36.71,36.74,36.69,36.73,23126.0,36.2294,36.259,36.2097,36.2492,23126.0
2019-02-06 14:10:00,36.74,36.75,36.73,36.74,26812.0,36.259,36.2689,36.2492,36.259,26812.0
2019-02-06 14:15:00,36.75,36.76,36.67,36.7,43627.0,36.2689,36.2788,36.1899,36.2195,43627.0
2019-02-06 14:20:00,36.69,36.75,36.69,36.75,203936.0,36.2097,36.2689,36.2097,36.2689,203936.0
2019-02-06 14:25:00,36.75,36.75,36.71,36.74,47294.0,36.2689,36.2689,36.2294,36.259,47294.0
2019-02-06 14:30:00,36.75,36.75,36.72,36.72,33125.0,36.2689,36.2689,36.2393,36.2393,33125.0
2019-02-06 14:35:00,36.73,36.73,36.7,36.7,23810.0,36.2492,36.2492,36.2195,36.2195,23810.0
2019-02-06 14:40:00,36.71,36.75,36.69,36.75,18363.0,36.2294,36.2689,36.2097,36.2689,18363.0
2019-02-06 14:45:00,36.74,36.76,36.72,36.73,40127.0,36.259,36.2788,36.2393,36.2492,40127.0
2019-02-06 14:50:00,36.73,36.76,36.71,36.71,47903.0,36.2492,36.2788,36.2294,36.2294,47903.0
2019-02-06 14:55:00,36.72,36.77,36.71,36.76,37096.0,36.2393,36.2886,36.2294,36.2788,37096.0
2019-02-06 15:00:00,36.76,36.76,36.71,36.71,39082.0,36.2788,36.2788,36.2294,36.2294,39082.0
2019-02-06 15:05:00,36.71,36.75,36.71,36.74,28280.0,36.2294,36.2689,36.2294,36.259,28280.0
2019-02-06 15:10:00,36.74,36.75,36.66,36.73,28097.0,36.259,36.2689,36.1801,36.2492,28097.0
2019-02-06 15:15:00,36.73,36.75,36.7,36.75,46438.0,36.2492,36.2689,36.2195,36.2689,46438.0
2019-02-06 15:20:00,36.74,36.76,36.73,36.74,47864.0,36.259,36.2788,36.2492,36.259,47864.0
2019-02-06 15:25:00,36.74,36.76,36.74,36.75,45707.0,36.259,36.2788,36.259,36.2689,45707.0
2019-02-06 15:30:00,36.75,36.76,36.69,36.71,124395.0,36.2689,36.2788,36.2097,36.2294,124395.0
2019-02-06 15:35:00,36.71,36.77,36.71,36.75,102378.0,36.2294,36.2886,36.2294,36.2689,102378.0
2019-02-06 15:40:00,36.75,36.76,36.73,36.73,82356.0,36.2689,36.2788,36.2492,36.2492,82356.0
2019-02-06 15:45:00,36.73,36.76,36.72,36.72,193425.0,36.2492,36.2788,36.2393,36.2393,193425.0
2019-02-06 15:50:00,36.73,36.78,36.72,36.76,97289.0,36.2492,36.2985,36.2393,36.2788,97289.0
2019-02-06 15:55:00,36.76,36.77,36.72,36.76,234621.0,36.2788,36.2886,36.2393,36.2788,234621.0
2019-02-07 09:30:00,36.46,36.65,36.31,36.49,71792.0,35.9827,36.1702,35.8347,36.0123,71792.0
2019-02-07 09:35:00,36.49,36.57,36.4,36.54,84352.0,36.0123,36.0912,35.9235,36.0616,84352.0
2019-02-07 09:40:00,36.53,36.58,36.38,36.41,166163.0,36.0518,36.1011,35.9037,35.9333,166163.0
2019-02-07 09:45:00,36.4,36.56,36.35,36.51,115823.0,35.9235,36.0814,35.8741,36.032,115823.0
2019-02-07 09:50:00,36.51,36.57,36.44,36.45,75087.0,36.032,36.0912,35.963,35.9728,75087.0
2019-02-07 09:55:00,36.45,36.56,36.45,36.55,81362.0,35.9728,36.0814,35.9728,36.0715,81362.0
2019-02-07 10:00:00,36.56,36.62,36.55,36.57,144995.0,36.0814,36.1406,36.0715,36.0912,144995.0
2019-02-07 10:05:00,36.57,36.63,36.54,36.62,64056.0,36.0912,36.1505,36.0616,36.1406,64056.0
2019-02-07 10:10:00,36.63,36.7,36.6,36.61,66374.0,36.1505,36.2195,36.1209,36.1307,66374.0
2019-02-07 10:15:00,36.61,36.65,36.5,36.52,48948.0,36.1307,36.1702,36.0222,36.0419,48948.0
2019-02-07 10:20:00,36.52,36.65,36.5,36.63,42098.0,36.0419,36.1702,36.0222,36.1505,42098.0
2019-02-07 10:25:00,36.63,36.67,36.61,36.61,78892.0,36.1505,36.1899,36.1307,36.1307,78892.0
2019-02-07 10:30:00,36.61,36.69,36.6,36.61,90109.0,36.1307,36.2097,36.1209,36.1307,90109.0
2019-02-07 10:35:00,36.61,36.66,36.56,36.62,120615.0,36.1307,36.1801,36.0814,36.1406,120615.0
2019-02-07 10:40:00,36.62,36.63,36.53,36.56,89603.0,36.1406,36.1505,36.0518,36.0814,89603.0
2019-02-07 10:45:00,36.56,36.57,36.48,36.48,114085.0,36.0814,36.0912,36.0024,36.0024,114085.0
2019-02-07 10:50:00,36.49,36.49,36.27,36.31,85427.0,36.0123,36.0123,35.7952,35.8347,85427.0
2019-02-07 10:55:00,36.31,36.32,36.27,36.29,66909.0,35.8347,35.8445,35.7952,35.8149,66909.0
2019-02-07 11:00:00,36.28,36.39,36.22,36.34,69086.0,35.805,35.9136,35.7458,35.8643,69086.0
2019-02-07 11:05:00,36.35,36.38,36.31,36.34,46854.0,35.8741,35.9037,35.8347,35.8643,46854.0
2019-02-07 11:10:00,36.33,36.38,36.28,36.28,32013.0,35.8544,35.9037,35.805,35.805,32013.0
2019-02-07 11:15:00,36.29,36.31,36.21,36.22,50848.0,35.8149,35.8347,35.736,35.7458,50848.0
2019-02-07 11:20:00,36.22,36.28,36.2,36.2,39506.0,35.7458,35.805,35.7261,35.7261,39506.0
2019-02-07 11:25:00,36.21,36.23,36.11,36.15,135140.0,35.736,35.7557,35.6373,35.6767,135140.0
2019-02-07 11:30:00,36.16,36.16,35.95,35.97,102470.0,35.6866,35.6866,35.4794,35.4991,102470.0
2019-02-07 11:35:00,35.97,36.11,35.94,36.09,64875.0,35.4991,35.6373,35.4695,35.6175,64875.0
2019-02-07 11:40:00,36.1,36.17,36.07,36.11,39489.0,35.6274,35.6965,35.5978,35.6373,39489.0
2019-02-07 11:45:00,36.11,36.15,36.07,36.12,39680.0,35.6373,35.6767,35.5978,35.6471,39680.0
2019-02-07 11:50:00,36.12,36.21,36.09,36.17,55598.0,35.6471,35.736,35.6175,35.6965,55598.0
2019-02-07 11:55:00,36.17,36.21,36.13,36.13,31953.0,35.6965,35.736,35.657,35.657,31953.0
2019-02-07 12:00:00,36.12,36.14,36.05,36.09,52240.0,35.6471,35.6669,35.5781,35.6175,52240.0
2019-02-07 12:05:00,36.08,36.26,36.07,36.25,69839.0,35.6077,35.7853,35.5978,35.7754,69839.0
2019-02-07 12:10:00,36.25,36.25,36.19,36.23,41316.0,35.7754,35.7754,35.7162,35.7557,41316.0
2019-02-07 12:15:00,36.23,36.23,36.17,36.21,34637.0,35.7557,35.7557,35.6965,35.736,34637.0
2019-02-07 12:20:00,36.21,36.27,36.19,36.24,41490.0,35.736,35.7952,35.7162,35.7656,41490.0
2019-02-07 12:25:00,36.24,36.26,36.21,36.23,28596.0,35.7656,35.7853,35.736,35.7557,28596.0
2019-02-07 12:30:00,36.24,36.34,36.19,36.34,59650.0,35.7656,35.8643,35.7162,35.8643,59650.0
2019-02-07 12:35:00,36.34,36.36,36.32,36.34,18158.0,35.8643,35.884,35.8445,35.8643,18158.0
2019-02-07 12:40:00,36.34,36.36,36.28,36.28,32610.0,35.8643,35.884,35.805,35.805,32610.0
2019-02-07 12:45:00,36.27,36.31,36.23,36.27,21709.0,35.7952,35.8347,35.7557,35.7952,21709.0
2019-02-07 12:50:00,36.28,36.28,36.21,36.21,20909.0,35.805,35.805,35.736,35.736,20909.0
2019-02-07 12:55:00,36.21,36.3,36.19,36.29,25093.0,35.736,35.8248,35.7162,35.8149,25093.0
2019-02-07 13:00:00,36.29,36.32,36.28,36.3,43059.0,35.8149,35.8445,35.805,35.8248,43059.0
2019-02-07 13:05:00,36.3,36.4,36.3,36.36,62893.0,35.8248,35.9235,35.8248,35.884,62893.0
2019-02-07 13:10:00,36.38,36.38,36.29,36.35,34344.0,35.9037,35.9037,35.8149,35.8741,34344.0
2019-02-07 13:15:00,36.36,36.37,36.33,36.35,12833.0,35.884,35.8939,35.8544,35.8741,12833.0
2019-02-07 13:20:00,36.35,36.39,36.35,36.38,10470.0,35.8741,35.9136,35.8741,35.9037,10470.0
2019-02-07 13:25:00,36.37,36.41,36.35,36.35,43381.0,35.8939,35.9333,35.8741,35.8741,43381.0
2019-02-07 13:30:00,36.36,36.39,36.34,36.34,33026.0,35.884,35.9136,35.8643,35.8643,33026.0
2019-02-07 13:35:00,36.35,36.36,36.33,36.34,29130.0,35.8741,35.884,35.8544,35.8643,29130.0
2019-02-07 13:40:00,36.34,36.36,36.32,36.35,21442.0,35.8643,35.884,35.8445,35.8741,21442.0
2019-02-07 13:45:00,36.35,36.38,36.31,36.35,53999.0,35.8741,35.9037,35.8347,35.8741,53999.0
2019-02-07 13:50:00,36.36,36.37,36.33,36.34,22613.0,35.884,35.8939,35.8544,35.8643,22613.0
2019-02-07 13:55:00,36.35,36.36,36.3,36.31,29304.0,35.8741,35.884,35.8248,35.8347,29304.0
2019-02-07 14:00:00,36.31,36.31,36.27,36.31,19197.0,35.8347,35.8347,35.7952,35.8347,19197.0
2019-02-07 14:05:00,36.32,36.34,36.28,36.32,29268.0,35.8445,35.8643,35.805,35.8445,29268.0
2019-02-07 14:10:00,36.31,36.32,36.22,36.25,25968.0,35.8347,35.8445,35.7458,35.7754,25968.0
2019-02-07 14:15:00,36.25,36.25,36.15,36.19,37486.0,35.7754,35.7754,35.6767,35.7162,37486.0
2019-02-07 14:20:00,36.21,36.26,36.21,36.25,29559.0,35.736,35.7853,35.736,35.7754,29559.0
2019-02-07 14:25:00,36.25,36.33,36.24,36.33,36512.0,35.7754,35.8544,35.7656,35.8544,36512.0
2019-02-07 14:30:00,36.33,36.35,36.29,36.31,27241.0,35.8544,35.8741,35.8149,35.8347,27241.0
2019-02-07 14:35:00,36.3,36.33,36.25,36.25,28399.0,35.8248,35.8544,35.7754,35.7754,28399.0
2019-02-07 14:40:00,36.25,36.28,36.22,36.22,47660.0,35.7754,35.805,35.7458,35.7458,47660.0
2019-02-07 14:45:00,36.22,36.24,36.2,36.22,30482.0,35.7458,35.7656,35.7261,35.7458,30482.0
2019-02-07 14:50:00,36.21,36.21,36.15,36.16,42041.0,35.736,35.736,35.6767,35.6866,42041.0
2019-02-07 14:55:00,36.16,36.19,36.15,36.15,28729.0,35.6866,35.7162,35.6767,35.6767,28729.0
2019-02-07 15:00:00,36.15,36.23,36.14,36.15,37138.0,35.6767,35.7557,35.6669,35.6767,37138.0
2019-02-07 15:05:00,36.15,36.22,36.13,36.2,51542.0,35.6767,35.7458,35.657,35.7261,51542.0
2019-02-07 15:10:00,36.2,36.25,36.18,36.24,52871.0,35.7261,35.7754,35.7064,35.7656,52871.0
2019-02-07 15:15:00,36.24,36.29,36.22,36.27,53698.0,35.7656,35.8149,35.7458,35.7952,53698.0
2019-02-07 15:20:00,36.27,36.29,36.23,36.25,59723.0,35.7952,35.8149,35.7557,35.7754,59723.0
2019-02-07 15:25:00,36.25,36.26,36.23,36.23,61523.0,35.7754,35.7853,35.7557,35.7557,61523.0
2019-02-07 15:30:00,36.23,36.26,36.18,36.18,74254.0,35.7557,35.7853,35.7064,35.7064,74254.0
2019-02-07 15:35:00,36.19,36.21,36.14,36.2,86978.0,35.7162,35.736,35.6669,35.7261,86978.0
2019-02-07 15:40:00,36.2,36.3,36.19,36.26,92676.0,35.7261,35.8248,35.7162,35.7853,92676.0
2019-02-07 15:45:00,36.26,36.28,36.2,36.2,163197.0,35.7853,35.805,35.7261,35.7261,163197.0
2019-02-07 15:50:00,36.2,36.22,36.12,36.15,181695.0,35.7261,35.7458,35.6471,35.6767,181695.0
2019-02-07 15:55:00,36.15,36.17,36.12,36.16,298223.0,35.6767,35.6965,35.6471,35.6866,298223.0
2019-02-08 09:30:00,35.78,36.15,35.75,36.1,124037.0,35.3116,35.6767,35.282,35.6274,124037.0
2019-02-08 09:35:00,36.1,36.23,36.05,36.15,121381.0,35.6274,35.7557,35.5781,35.6767,121381.0
2019-02-08 09:40:00,36.17,36.2,35.9,35.91,96705.0,35.6965,35.7261,35.43,35.4399,96705.0
2019-02-08 09:45:00,35.91,35.92,35.71,35.86,50265.0,35.4399,35.4498,35.2425,35.3905,50265.0
2019-02-08 09:50:00,35.87,36.05,35.86,36.0,87020.0,35.4004,35.5781,35.3905,35.5287,87020.0
2019-02-08 09:55:00,36.0,36.06,35.89,35.92,59726.0,35.5287,35.5879,35.4202,35.4498,59726.0
2019-02-08 10:00:00,35.91,35.91,35.78,35.85,60555.0,35.4399,35.4399,35.3116,35.3807,60555.0
2019-02-08 10:05:00,35.85,35.97,35.83,35.89,102065.0,35.3807,35.4991,35.3609,35.4202,102065.0
2019-02-08 10:10:00,35.89,35.89,35.8,35.83,61680.0,35.4202,35.4202,35.3313,35.3609,61680.0
2019-02-08 10:15:00,35.84,35.86,35.6,35.63,85207.0,35.3708,35.3905,35.1339,35.1636,85207.0
2019-02-08 10:20:00,35.63,35.68,35.6,35.68,42211.0,35.1636,35.2129,35.1339,35.2129,42211.0
2019-02-08 10:25:00,35.67,35.78,35.64,35.75,35194.0,35.203,35.3116,35.1734,35.282,35194.0
2019-02-08 10:30:00,35.76,35.8,35.71,35.75,27455.0,35.2919,35.3313,35.2425,35.282,27455.0
2019-02-08 10:35:00,35.75,35.84,35.75,35.83,69037.0,35.282,35.3708,35.282,35.3609,69037.0
2019-02-08 10:40:00,35.83,35.89,35.79,35.79,59507.0,35.3609,35.4202,35.3215,35.3215,59507.0
2019-02-08 10:45:00,35.78,35.79,35.58,35.59,52969.0,35.3116,35.3215,35.1142,35.1241,52969.0
2019-02-08 10:50:00,35.59,35.59,35.46,35.46,75320.0,35.1241,35.1241,34.9958,34.9958,75320.0
2019-02-08 10:55:00,35.46,35.49,35.41,35.44,66358.0,34.9958,35.0254,34.9464,34.976,66358.0
2019-02-08 11:00:00,35.44,35.49,35.39,35.4,41515.0,34.976,35.0254,34.9267,34.9366,41515.0
2019-02-08 11:05:00,35.4,35.5,35.39,35.49,43750.0,34.9366,35.0353,34.9267,35.0254,43750.0
2019-02-08 11:10:00,35.5,35.51,35.43,35.51,35032.0,35.0353,35.0451,34.9662,35.0451,35032.0
2019-02-08 11:15:00,35.52,35.58,35.5,35.51,41659.0,35.055,35.1142,35.0353,35.0451,41659.0
2019-02-08 11:20:00,35.51,35.59,35.48,35.57,30857.0,35.0451,35.1241,35.0155,35.1043,30857.0
2019-02-08 11:25:00,35.57,35.6,35.54,35.54,36180.0,35.1043,35.1339,35.0747,35.0747,36180.0
2019-02-08 11:30:00,35.54,35.56,35.44,35.49,64462.0,35.0747,35.0945,34.976,35.0254,64462.0
2019-02-08 11:35:00,35.49,35.53,35.48,35.51,31404.0,35.0254,35.0649,35.0155,35.0451,31404.0
2019-02-08 11:40:00,35.51,35.53,35.47,35.51,53995.0,35.0451,35.0649,35.0056,35.0451,53995.0
2019-02-08 11:45:00,35.51,35.53,35.41,35.51,97562.0,35.0451,35.0649,34.9464,35.0451,97562.0
2019-02-08 11:50:00,35.51,35.52,35.41,35.49,156047.0,35.0451,35.055,34.9464,35.0254,156047.0
2019-02-08 11:55:00,35.5,35.57,35.49,35.52,147170.0,35.0353,35.1043,35.0254,35.055,147170.0
2019-02-08 12:00:00,35.52,35.61,35.52,35.52,36939.0,35.055,35.1438,35.055,35.055,36939.0
2019-02-08 12:05:00,35.52,35.59,35.52,35.55,41360.0,35.055,35.1241,35.055,35.0846,41360.0
2019-02-08 12:10:00,35.55,35.62,35.54,35.56,29928.0,35.0846,35.1537,35.0747,35.0945,29928.0
2019-02-08 12:15:00,35.57,35.61,35.55,35.6,21583.0,35.1043,35.1438,35.0846,35.1339,21583.0
2019-02-08 12:20:00,35.6,35.64,35.6,35.61,26293.0,35.1339,35.1734,35.1339,35.1438,26293.0
2019-02-08 12:25:00,35.61,35.63,35.58,35.61,25669.0,35.1438,35.1636,35.1142,35.1438,25669.0
2019-02-08 12:30:00,35.6,35.68,35.6,35.65,27753.0,35.1339,35.2129,35.1339,35.1833,27753.0
2019-02-08 12:35:00,35.66,35.74,35.66,35.73,39767.0,35.1932,35.2721,35.1932,35.2622,39767.0
2019-02-08 12:40:00,35.73,35.78,35.73,35.75,26735.0,35.2622,35.3116,35.2622,35.282,26735.0
2019-02-08 12:45:00,35.75,35.82,35.75,35.82,34930.0,35.282,35.3511,35.282,35.3511,34930.0
2019-02-08 12:50:00,35.82,35.87,35.82,35.83,33984.0,35.3511,35.4004,35.3511,35.3609,33984.0
2019-02-08 12:55:00,35.84,35.85,35.82,35.83,21711.0,35.3708,35.3807,35.3511,35.3609,21711.0
2019-02-08 13:00:00,35.83,35.84,35.8,35.8,28831.0,35.3609,35.3708,35.3313,35.3313,28831.0
2019-02-08 13:05:00,35.8,35.87,35.79,35.86,30089.0,35.3313,35.4004,35.3215,35.3905,30089.0
2019-02-08 13:10:00,35.87,35.99,35.87,35.99,31626.0,35.4004,35.5188,35.4004,35.5188,31626.0
2019-02-08 13:15:00,35.98,35.98,35.91,35.94,20452.0,35.509,35.509,35.4399,35.4695,20452.0
2019-02-08 13:20:00,35.93,35.95,35.88,35.9,46460.0,35.4596,35.4794,35.4103,35.43,46460.0
2019-02-08 13:25:00,35.9,35.91,35.87,35.87,57712.0,35.43,35.4399,35.4004,35.4004,57712.0
2019-02-08 13:30:00,35.88,35.91,35.86,35.88,27257.0,35.4103,35.4399,35.3905,35.4103,27257.0
2019-02-08 13:35:00,35.89,35.89,35.82,35.84,23494.0,35.4202,35.4202,35.3511,35.3708,23494.0
2019-02-08 13:40:00,35.85,35.94,35.85,35.94,17835.0,35.3807,35.4695,35.3807,35.4695,17835.0
2019-02-08 13:45:00,35.93,35.97,35.93,35.96,17560.0,35.4596,35.4991,35.4596,35.4892,17560.0
2019-02-08 13:50:00,35.96,35.97,35.94,35.95,8523.0,35.4892,35.4991,35.4695,35.4794,8523.0
2019-02-08 13:55:00,35.95,36.0,35.94,35.98,25616.0,35.4794,35.5287,35.4695,35.509,25616.0
2019-02-08 14:00:00,35.98,35.99,35.95,35.97,18678.0,35.509,35.5188,35.4794,35.4991,18678.0
2019-02-08 14:05:00,35.98,36.04,35.97,36.04,38559.0,35.509,35.5682,35.4991,35.5682,38559.0
2019-02-08 14:10:00,36.05,36.09,36.03,36.08,39275.0,35.5781,35.6175,35.5583,35.6077,39275.0
2019-02-08 14:15:00,36.07,36.07,36.03,36.04,37750.0,35.5978,35.5978,35.5583,35.5682,37750.0
2019-02-08 14:20:00,36.05,36.07,36.04,36.07,16310.0,35.5781,35.5978,35.5682,35.5978,16310.0
2019-02-08 14:25:00,36.07,36.13,36.06,36.12,46835.0,35.5978,35.657,35.5879,35.6471,46835.0
2019-02-08 14:30:00,36.12,36.14,36.1,36.12,29906.0,35.6471,35.6669,35.6274,35.6471,29906.0
2019-02-08 14:35:00,36.11,36.12,36.05,36.07,20922.0,35.6373,35.6471,35.5781,35.5978,20922.0
2019-02-08 14:40:00,36.08,36.1,36.06,36.07,18763.0,35.6077,35.6274,35.5879,35.5978,18763.0
2019-02-08 14:45:00,36.07,36.12,36.06,36.06,132422.0,35.5978,35.6471,35.5879,35.5879,132422.0
2019-02-08 14:50:00,36.06,36.07,36.01,36.04,20273.0,35.5879,35.5978,35.5386,35.5682,20273.0
2019-02-08 14:55:00,36.05,36.06,36.02,36.02,34702.0,35.5781,35.5879,35.5484,35.5484,34702.0
2019-02-08 15:00:00,36.03,36.04,35.98,35.99,35359.0,35.5583,35.5682,35.509,35.5188,35359.0
2019-02-08 15:05:00,35.99,36.01,35.96,35.97,24799.0,35.5188,35.5386,35.4892,35.4991,24799.0
2019-02-08 15:10:00,35.97,36.01,35.96,35.98,61377.0,35.4991,35.5386,35.4892,35.509,61377.0
2019-02-08 15:15:00,35.98,36.0,35.97,35.99,39098.0,35.509,35.5287,35.4991,35.5188,39098.0
2019-02-08 15:20:00,35.99,36.01,35.95,35.95,48467.0,35.5188,35.5386,35.4794,35.4794,48467.0
2019-02-08 15:25:00,35.96,36.01,35.94,35.99,33070.0,35.4892,35.5386,35.4695,35.5188,33070.0
2019-02-08 15:30:00,35.99,36.01,35.97,36.01,42570.0,35.5188,35.5386,35.4991,35.5386,42570.0
2019-02-08 15:35:00,36.0,36.01,35.97,36.0,38627.0,35.5287,35.5386,35.4991,35.5287,38627.0
2019-02-08 15:40:00,35.99,36.0,35.92,35.93,67266.0,35.5188,35.5287,35.4498,35.4596,67266.0
2019-02-08 15:45:00,35.94,36.0,35.93,35.98,90885.0,35.4695,35.5287,35.4596,35.509,90885.0
2019-02-08 15:50:00,35.98,35.99,35.96,35.99,63820.0,35.509,35.5188,35.4892,35.5188,63820.0
2019-02-08 15:55:00,35.98,36.01,35.93,36.01,301836.0,35.509,35.5386,35.4596,35.5386,301836.0
2019-02-11 09:30:00,36.07,36.45,36.07,36.42,160894.0,35.5978,35.9728,35.5978,35.9432,160894.0
2019-02-11 09:35:00,36.43,36.48,36.14,36.22,137042.0,35.9531,36.0024,35.6669,35.7458,137042.0
2019-02-11 09:40:00,36.22,36.27,36.12,36.24,132301.0,35.7458,35.7952,35.6471,35.7656,132301.0
2019-02-11 09:45:00,36.24,36.44,36.23,36.33,89496.0,35.7656,35.963,35.7557,35.8544,89496.0
2019-02-11 09:50:00,36.32,36.56,36.26,36.53,114970.0,35.8445,36.0814,35.7853,36.0518,114970.0
2019-02-11 09:55:00,36.53,36.55,36.43,36.46,59738.0,36.0518,36.0715,35.9531,35.9827,59738.0
2019-02-11 10:00:00,36.45,36.51,36.38,36.48,66288.0,35.9728,36.032,35.9037,36.0024,66288.0
2019-02-11 10:05:00,36.49,36.52,36.46,36.48,81357.0,36.0123,36.0419,35.9827,36.0024,81357.0
2019-02-11 10:10:00,36.47,36.52,36.4,36.41,70816.0,35.9926,36.0419,35.9235,35.9333,70816.0
2019-02-11 10:15:00,36.4,36.43,36.31,36.36,69493.0,35.9235,35.9531,35.8347,35.884,69493.0
2019-02-11 10:20:00,36.37,36.38,36.24,36.27,53468.0,35.8939,35.9037,35.7656,35.7952,53468.0
2019-02-11 10:25:00,36.27,36.28,36.25,36.26,52149.0,35.7952,35.805,35.7754,35.7853,52149.0
2019-02-11 10:30:00,36.26,36.37,36.24,36.36,112440.0,35.7853,35.8939,35.7656,35.884,112440.0
2019-02-11 10:35:00,36.35,36.41,36.35,36.35,40232.0,35.8741,35.9333,35.8741,35.8741,40232.0
2019-02-11 10:40:00,36.35,36.38,36.34,36.36,30304.0,35.8741,35.9037,35.8643,35.884,30304.0
2019-02-11 10:45:00,36.35,36.48,36.35,36.47,51419.0,35.8741,36.0024,35.8741,35.9926,51419.0
2019-02-11 10:50:00,36.47,36.49,36.43,36.46,38536.0,35.9926,36.0123,35.9531,35.9827,38536.0
2019-02-11 10:55:00,36.47,36.47,36.39,36.4,60218.0,35.9926,35.9926,35.9136,35.9235,60218.0
2019-02-11 11:00:00,36.4,36.46,36.39,36.39,53035.0,35.9235,35.9827,35.9136,35.9136,53035.0
2019-02-11 11:05:00,36.39,36.43,36.3,36.31,36146.0,35.9136,35.9531,35.8248,35.8347,36146.0
2019-02-11 11:10:00,36.3,36.36,36.29,36.33,29582.0,35.8248,35.884,35.8149,35.8544,29582.0
2019-02-11 11:15:00,36.33,36.42,36.33,36.37,34619.0,35.8544,35.9432,35.8544,35.8939,34619.0
2019-02-11 11:20:00,36.37,36.39,36.34,36.34,39501.0,35.8939,35.9136,35.8643,35.8643,39501.0
2019-02-11 11:25:00,36.36,36.36,36.32,36.34,18080.0,35.884,35.884,35.8445,35.8643,18080.0
2019-02-11 11:30:00,36.34,36.38,36.32,36.37,47020.0,35.8643,35.9037,35.8445,35.8939,47020.0
2019-02-11 11:35:00,36.37,36.38,36.3,36.33,35574.0,35.8939,35.9037,35.8248,35.8544,35574.0
2019-02-11 11:40:00,36.32,36.32,36.29,36.31,27178.0,35.8445,35.8445,35.8149,35.8347,27178.0
2019-02-11 11:45:00,36.3,36.37,36.3,36.37,22935.0,35.8248,35.8939,35.8248,35.8939,22935.0
2019-02-11 11:50:00,36.36,36.36,36.3,36.34,33270.0,35.884,35.884,35.8248,35.8643,33270.0
2019-02-11 11:55:00,36.34,36.37,36.32,36.37,26768.0,35.8643,35.8939,35.8445,35.8939,26768.0
2019-02-11 12:00:00,36.37,36.47,36.37,36.47,44588.0,35.8939,35.9926,35.8939,35.9926,44588.0
2019-02-11 12:05:00,36.47,36.51,36.45,36.47,61673.0,35.9926,36.032,35.9728,35.9926,61673.0
2019-02-11 12:10:00,36.47,36.5,36.46,36.48,24490.0,35.9926,36.0222,35.9827,36.0024,24490.0
2019-02-11 12:15:00,36.48,36.53,36.47,36.48,34109.0,36.0024,36.0518,35.9926,36.0024,34109.0
2019-02-11 12:20:00,36.48,36.48,36.46,36.47,17809.0,36.0024,36.0024,35.9827,35.9926,17809.0
2019-02-11 12:25:00,36.47,36.51,36.46,36.48,30009.0,35.9926,36.032,35.9827,36.0024,30009.0
2019-02-11 12:30:00,36.48,36.53,36.47,36.51,36888.0,36.0024,36.0518,35.9926,36.032,36888.0
2019-02-11 12:35:00,36.51,36.51,36.46,36.46,13027.0,36.032,36.032,35.9827,35.9827,13027.0
2019-02-11 12:40:00,36.47,36.57,36.46,36.55,43590.0,35.9926,36.0912,35.9827,36.0715,43590.0
2019-02-11 12:45:00,36.55,36.57,36.52,36.52,23518.0,36.0715,36.0912,36.0419,36.0419,23518.0
2019-02-11 12:50:00,36.53,36.53,36.46,36.47,31351.0,36.0518,36.0518,35.9827,35.9926,31351.0
2019-02-11 12:55:00,36.48,36.49,36.46,36.47,22840.0,36.0024,36.0123,35.9827,35.9926,22840.0
2019-02-11 13:00:00,36.46,36.46,36.44,36.45,18720.0,35.9827,35.9827,35.963,35.9728,18720.0
2019-02-11 13:05:00,36.45,36.45,36.43,36.44,11413.0,35.9728,35.9728,35.9531,35.963,11413.0
2019-02-11 13:10:00,36.44,36.44,36.37,36.4,20431.0,35.963,35.963,35.8939,35.9235,20431.0
2019-02-11 13:15:00,36.39,36.41,36.37,36.41,18210.0,35.9136,35.9333,35.8939,35.9333,18210.0
2019-02-11 13:20:00,36.41,36.45,36.39,36.39,16568.0,35.9333,35.9728,35.9136,35.9136,16568.0
2019-02-11 13:25:00,36.39,36.43,36.36,36.42,37398.0,35.9136,35.9531,35.884,35.9432,37398.0
2019-02-11 13:30:00,36.43,36.46,36.41,36.44,15076.0,35.9531,35.9827,35.9333,35.963,15076.0
2019-02-11 13:35:00,36.42,36.44,36.41,36.43,19220.0,35.9432,35.963,35.9333,35.9531,19220.0
2019-02-11 13:40:00,36.44,36.44,36.37,36.38,12577.0,35.963,35.963,35.8939,35.9037,12577.0
2019-02-11 13:45:00,36.37,36.39,36.34,36.38,35028.0,35.8939,35.9136,35.8643,35.9037,35028.0
2019-02-11 13:50:00,36.38,36.4,36.38,36.38,59333.0,35.9037,35.9235,35.9037,35.9037,59333.0
2019-02-11 13:55:00,36.39,36.46,36.38,36.46,36905.0,35.9136,35.9827,35.9037,35.9827,36905.0
2019-02-11 14:00:00,36.45,36.49,36.44,36.48,31551.0,35.9728,36.0123,35.963,36.0024,31551.0
2019-02-11 14:05:00,36.48,36.48,36.46,36.47,31225.0,36.0024,36.0024,35.9827,35.9926,31225.0
2019-02-11 14:10:00,36.47,36.56,36.46,36.55,48712.0,35.9926,36.0814,35.9827,36.0715,48712.0
2019-02-11 14:15:00,36.55,36.55,36.46,36.48,23902.0,36.0715,36.0715,35.9827,36.0024,23902.0
2019-02-11 14:20:00,36.48,36.48,36.42,36.44,30911.0,36.0024,36.0024,35.9432,35.963,30911.0
2019-02-11 14:25:00,36.44,36.49,36.44,36.47,13800.0,35.963,36.0123,35.963,35.9926,13800.0
2019-02-11 14:30:00,36.47,36.49,36.47,36.49,25834.0,35.9926,36.0123,35.9926,36.0123,25834.0
2019-02-11 14:35:00,36.48,36.5,36.47,36.47,41210.0,36.0024,36.0222,35.9926,35.9926,41210.0
2019-02-11 14:40:00,36.48,36.5,36.47,36.5,33212.0,36.0024,36.0222,35.9926,36.0222,33212.0
2019-02-11 14:45:00,36.49,36.5,36.4,36.43,47616.0,36.0123,36.0222,35.9235,35.9531,47616.0
2019-02-11 14:50:00,36.42,36.47,36.42,36.45,50998.0,35.9432,35.9926,35.9432,35.9728,50998.0
2019-02-11 14:55:00,36.45,36.49,36.44,36.47,32961.0,35.9728,36.0123,35.963,35.9926,32961.0
2019-02-11 15:00:00,36.48,36.53,36.47,36.51,29271.0,36.0024,36.0518,35.9926,36.032,29271.0
2019-02-11 15:05:00,36.5,36.56,36.48,36.55,61066.0,36.0222,36.0814,36.0024,36.0715,61066.0
2019-02-11 15:10:00,36.54,36.61,36.54,36.59,49719.0,36.0616,36.1307,36.0616,36.111,49719.0
2019-02-11 15:15:00,36.6,36.64,36.59,36.62,54914.0,36.1209,36.1603,36.111,36.1406,54914.0
2019-02-11 15:20:00,36.63,36.69,36.61,36.62,99514.0,36.1505,36.2097,36.1307,36.1406,99514.0
2019-02-11 15:25:00,36.62,36.67,36.6,36.64,55867.0,36.1406,36.1899,36.1209,36.1603,55867.0
2019-02-11 15:30:00,36.65,36.68,36.63,36.65,68477.0,36.1702,36.1998,36.1505,36.1702,68477.0
2019-02-11 15:35:00,36.65,36.69,36.65,36.67,48224.0,36.1702,36.2097,36.1702,36.1899,48224.0
2019-02-11 15:40:00,36.67,36.72,36.66,36.7,221599.0,36.1899,36.2393,36.1801,36.2195,221599.0
2019-02-11 15:45:00,36.7,36.72,36.65,36.65,108620.0,36.2195,36.2393,36.1702,36.1702,108620.0
2019-02-11 15:50:00,36.66,36.66,36.59,36.61,123617.0,36.1801,36.1801,36.111,36.1307,123617.0
2019-02-11 15:55:00,36.61,36.64,36.55,36.6,327285.0,36.1307,36.1603,36.0715,36.1209,327285.0
2019-02-12 09:30:00,36.76,36.96,36.76,36.86,143287.0,36.2788,36.4761,36.2788,36.3775,143287.0
2019-02-12 09:35:00,36.86,36.96,36.78,36.96,154836.0,36.3775,36.4761,36.2985,36.4761,154836.0
2019-02-12 09:40:00,36.95,37.09,36.94,37.06,174148.0,36.4663,36.6044,36.4564,36.5748,174148.0
2019-02-12 09:45:00,37.07,37.17,37.07,37.13,80306.0,36.5847,36.6834,36.5847,36.6439,80306.0
2019-02-12 09:50:00,37.12,37.17,37.09,37.1,75272.0,36.634,36.6834,36.6044,36.6143,75272.0
2019-02-12 09:55:00,37.1,37.12,36.97,36.97,119090.0,36.6143,36.634,36.486,36.486,119090.0
2019-02-12 10:00:00,36.97,37.01,36.95,36.98,66223.0,36.486,36.5255,36.4663,36.4959,66223.0
2019-02-12 10:05:00,36.99,37.01,36.9,36.96,65902.0,36.5057,36.5255,36.4169,36.4761,65902.0
2019-02-12 10:10:00,36.96,37.01,36.86,36.87,66934.0,36.4761,36.5255,36.3775,36.3873,66934.0
2019-02-12 10:15:00,36.87,36.92,36.84,36.9,49039.0,36.3873,36.4367,36.3577,36.4169,49039.0
2019-02-12 10:20:00,36.9,36.9,36.82,36.88,61068.0,36.4169,36.4169,36.338,36.3972,61068.0
2019-02-12 10:25:00,36.89,36.91,36.85,36.88,77112.0,36.4071,36.4268,36.3676,36.3972,77112.0
2019-02-12 10:30:00,36.89,36.9,36.86,36.87,42185.0,36.4071,36.4169,36.3775,36.3873,42185.0
2019-02-12 10:35:00,36.86,36.87,36.81,36.82,45382.0,36.3775,36.3873,36.3281,36.338,45382.0
2019-02-12 10:40:00,36.81,36.83,36.68,36.7,94027.0,36.3281,36.3478,36.1998,36.2195,94027.0
2019-02-12 10:45:00,36.7,36.73,36.69,36.71,37547.0,36.2195,36.2492,36.2097,36.2294,37547.0
2019-02-12 10:50:00,36.72,36.81,36.72,36.79,64337.0,36.2393,36.3281,36.2393,36.3084,64337.0
2019-02-12 10:55:00,36.8,36.86,36.79,36.83,50449.0,36.3182,36.3775,36.3084,36.3478,50449.0
2019-02-12 11:00:00,36.84,36.89,36.84,36.85,55688.0,36.3577,36.4071,36.3577,36.3676,55688.0
2019-02-12 11:05:00,36.84,36.9,36.84,36.87,46731.0,36.3577,36.4169,36.3577,36.3873,46731.0
2019-02-12 11:10:00,36.87,36.93,36.86,36.92,52919.0,36.3873,36.4465,36.3775,36.4367,52919.0
2019-02-12 11:15:00,36.92,36.95,36.9,36.91,45790.0,36.4367,36.4663,36.4169,36.4268,45790.0
2019-02-12 11:20:00,36.91,36.92,36.88,36.89,41252.0,36.4268,36.4367,36.3972,36.4071,41252.0
2019-02-12 11:25:00,36.89,36.9,36.84,36.88,55036.0,36.4071,36.4169,36.3577,36.3972,55036.0
2019-02-12 11:30:00,36.89,36.89,36.84,36.87,36947.0,36.4071,36.4071,36.3577,36.3873,36947.0
2019-02-12 11:35:00,36.86,36.86,36.81,36.81,29538.0,36.3775,36.3775,36.3281,36.3281,29538.0
2019-02-12 11:40:00,36.82,36.82,36.76,36.76,30912.0,36.338,36.338,36.2788,36.2788,30912.0
2019-02-12 11:45:00,36.76,36.76,36.63,36.69,107629.0,36.2788,36.2788,36.1505,36.2097,107629.0
2019-02-12 11:50:00,36.69,36.74,36.68,36.72,58691.0,36.2097,36.259,36.1998,36.2393,58691.0
2019-02-12 11:55:00,36.72,36.74,36.71,36.72,24159.0,36.2393,36.259,36.2294,36.2393,24159.0
2019-02-12 12:00:00,36.72,36.77,36.71,36.75,37162.0,36.2393,36.2886,36.2294,36.2689,37162.0
2019-02-12 12:05:00,36.75,36.75,36.69,36.72,60171.0,36.2689,36.2689,36.2097,36.2393,60171.0
2019-02-12 12:10:00,36.71,36.75,36.71,36.72,52335.0,36.2294,36.2689,36.2294,36.2393,52335.0
2019-02-12 12:15:00,36.72,36.73,36.66,36.67,76843.0,36.2393,36.2492,36.1801,36.1899,76843.0
2019-02-12 12:20:00,36.68,36.71,36.67,36.69,28024.0,36.1998,36.2294,36.1899,36.2097,28024.0
2019-02-12 12:25:00,36.69,36.7,36.67,36.69,22049.0,36.2097,36.2195,36.1899,36.2097,22049.0
2019-02-12 12:30:00,36.7,36.71,36.64,36.65,30812.0,36.2195,36.2294,36.1603,36.1702,30812.0
2019-02-12 12:35:00,36.64,36.67,36.64,36.65,43537.0,36.1603,36.1899,36.1603,36.1702,43537.0
2019-02-12 12:40:00,36.65,36.66,36.61,36.62,26980.0,36.1702,36.1801,36.1307,36.1406,26980.0
2019-02-12 12:45:00,36.61,36.63,36.59,36.59,26921.0,36.1307,36.1505,36.111,36.111,26921.0
2019-02-12 12:50:00,36.6,36.65,36.59,36.64,42604.0,36.1209,36.1702,36.111,36.1603,42604.0
2019-02-12 12:55:00,36.65,36.66,36.63,36.64,24177.0,36.1702,36.1801,36.1505,36.1603,24177.0
2019-02-12 13:00:00,36.64,36.66,36.63,36.64,29652.0,36.1603,36.1801,36.1505,36.1603,29652.0
2019-02-12 13:05:00,36.65,36.66,36.63,36.64,32176.0,36.1702,36.1801,36.1505,36.1603,32176.0
2019-02-12 13:10:00,36.65,36.66,36.63,36.63,20246.0,36.1702,36.1801,36.1505,36.1505,20246.0
2019-02-12 13:15:00,36.63,36.66,36.62,36.65,32038.0,36.1505,36.1801,36.1406,36.1702,32038.0
2019-02-12 13:20:00,36.65,36.67,36.64,36.66,38635.0,36.1702,36.1899,36.1603,36.1801,38635.0
2019-02-12 13:25:00,36.66,36.67,36.6,36.6,31485.0,36.1801,36.1899,36.1209,36.1209,31485.0
2019-02-12 13:30:00,36.61,36.67,36.6,36.66,39186.0,36.1307,36.1899,36.1209,36.1801,39186.0
2019-02-12 13:35:00,36.67,36.75,36.67,36.69,40886.0,36.1899,36.2689,36.1899,36.2097,40886.0
2019-02-12 13:40:00,36.69,36.7,36.67,36.68,20043.0,36.2097,36.2195,36.1899,36.1998,20043.0
2019-02-12 13:45:00,36.69,36.7,36.66,36.7,55611.0,36.2097,36.2195,36.1801,36.2195,55611.0
2019-02-12 13:50:00,36.7,36.71,36.68,36.7,32302.0,36.2195,36.2294,36.1998,36.2195,32302.0
2019-02-12 13:55:00,36.7,36.7,36.67,36.7,27345.0,36.2195,36.2195,36.1899,36.2195,27345.0
2019-02-12 14:00:00,36.7,36.7,36.64,36.65,42835.0,36.2195,36.2195,36.1603,36.1702,42835.0
2019-02-12 14:05:00,36.64,36.65,36.62,36.62,21216.0,36.1603,36.1702,36.1406,36.1406,21216.0
2019-02-12 14:10:00,36.63,36.63,36.6,36.61,24907.0,36.1505,36.1505,36.1209,36.1307,24907.0
2019-02-12 14:15:00,36.61,36.63,36.6,36.61,25103.0,36.1307,36.1505,36.1209,36.1307,25103.0
2019-02-12 14:20:00,36.62,36.63,36.59,36.59,108800.0,36.1406,36.1505,36.111,36.111,108800.0
2019-02-12 14:25:00,36.59,36.6,36.57,36.6,58503.0,36.111,36.1209,36.0912,36.1209,58503.0
2019-02-12 14:30:00,36.6,36.61,36.57,36.58,32167.0,36.1209,36.1307,36.0912,36.1011,32167.0
2019-02-12 14:35:00,36.58,36.59,36.56,36.57,37559.0,36.1011,36.111,36.0814,36.0912,37559.0
2019-02-12 14:40:00,36.57,36.58,36.5,36.5,62333.0,36.0912,36.1011,36.0222,36.0222,62333.0
2019-02-12 14:45:00,36.5,36.51,36.46,36.48,66754.0,36.0222,36.032,35.9827,36.0024,66754.0
2019-02-12 14:50:00,36.48,36.49,36.34,36.35,134545.0,36.0024,36.0123,35.8643,35.8741,134545.0
2019-02-12 14:55:00,36.35,36.38,36.32,36.34,48412.0,35.8741,35.9037,35.8445,35.8643,48412.0
2019-02-12 15:00:00,36.34,36.35,36.31,36.31,46200.0,35.8643,35.8741,35.8347,35.8347,46200.0
2019-02-12 15:05:00,36.32,36.33,36.24,36.24,71242.0,35.8445,35.8544,35.7656,35.7656,71242.0
2019-02-12 15:10:00,36.24,36.24,36.17,36.19,120459.0,35.7656,35.7656,35.6965,35.7162,120459.0
2019-02-12 15:15:00,36.19,36.2,36.08,36.1,98311.0,35.7162,35.7261,35.6077,35.6274,98311.0
2019-02-12 15:20:00,36.11,36.12,35.95,35.96,205949.0,35.6373,35.6471,35.4794,35.4892,205949.0
2019-02-12 15:25:00,35.95,36.06,35.94,36.01,119674.0,35.4794,35.5879,35.4695,35.5386,119674.0
2019-02-12 15:30:00,36.01,36.06,35.92,35.96,147937.0,35.5386,35.5879,35.4498,35.4892,147937.0
2019-02-12 15:35:00,35.97,35.97,35.86,35.89,140074.0,35.4991,35.4991,35.3905,35.4202,140074.0
2019-02-12 15:40:00,35.88,35.91,35.81,35.83,169729.0,35.4103,35.4399,35.3412,35.3609,169729.0
2019-02-12 15:45:00,35.84,35.85,35.78,35.79,208094.0,35.3708,35.3807,35.3116,35.3215,208094.0
2019-02-12 15:50:00,35.79,35.83,35.67,35.77,359523.0,35.3215,35.3609,35.203,35.3017,359523.0
2019-02-12 15:55:00,35.77,35.82,35.73,35.75,518449.0,35.3017,35.3511,35.2622,35.282,518449.0
2019-02-13 09:30:00,35.97,36.22,35.81,36.13,175551.0,35.4991,35.7458,35.3412,35.657,175551.0
2019-02-13 09:35:00,36.14,36.22,35.99,36.1,117344.0,35.6669,35.7458,35.5188,35.6274,117344.0
2019-02-13 09:40:00,36.1,36.43,36.09,36.43,252737.0,35.6274,35.9531,35.6175,35.9531,252737.0
2019-02-13 09:45:00,36.43,36.47,36.3,36.38,70120.0,35.9531,35.9926,35.8248,35.9037,70120.0
2019-02-13 09:50:00,36.38,36.4,36.27,36.29,58455.0,35.9037,35.9235,35.7952,35.8149,58455.0
2019-02-13 09:55:00,36.3,36.31,36.21,36.23,61075.0,35.8248,35.8347,35.736,35.7557,61075.0
2019-02-13 10:00:00,36.25,36.26,36.14,36.19,84997.0,35.7754,35.7853,35.6669,35.7162,84997.0
2019-02-13 10:05:00,36.19,36.22,35.91,35.94,133643.0,35.7162,35.7458,35.4399,35.4695,133643.0
2019-02-13 10:10:00,35.93,35.96,35.88,35.88,90603.0,35.4596,35.4892,35.4103,35.4103,90603.0
2019-02-13 10:15:00,35.88,36.0,35.85,35.97,92898.0,35.4103,35.5287,35.3807,35.4991,92898.0
2019-02-13 10:20:00,35.96,36.03,35.95,35.96,76546.0,35.4892,35.5583,35.4794,35.4892,76546.0
2019-02-13 10:25:00,35.97,36.04,35.96,36.04,53165.0,35.4991,35.5682,35.4892,35.5682,53165.0
2019-02-13 10:30:00,36.04,36.12,36.04,36.06,87896.0,35.5682,35.6471,35.5682,35.5879,87896.0
2019-02-13 10:35:00,36.07,36.17,36.06,36.13,61900.0,35.5978,35.6965,35.5879,35.657,61900.0
2019-02-13 10:40:00,36.13,36.23,36.12,36.19,78743.0,35.657,35.7557,35.6471,35.7162,78743.0
2019-02-13 10:45:00,36.19,36.21,36.1,36.17,49528.0,35.7162,35.736,35.6274,35.6965,49528.0
2019-02-13 10:50:00,36.17,36.22,36.09,36.11,81011.0,35.6965,35.7458,35.6175,35.6373,81011.0
2019-02-13 10:55:00,36.11,36.13,36.09,36.12,50980.0,35.6373,35.657,35.6175,35.6471,50980.0
2019-02-13 11:00:00,36.13,36.21,36.11,36.2,72553.0,35.657,35.736,35.6373,35.7261,72553.0
2019-02-13 11:05:00,36.2,36.21,36.13,36.15,40885.0,35.7261,35.736,35.657,35.6767,40885.0
2019-02-13 11:10:00,36.16,36.18,36.11,36.15,48711.0,35.6866,35.7064,35.6373,35.6767,48711.0
2019-02-13 11:15:00,36.15,36.16,36.12,36.14,37238.0,35.6767,35.6866,35.6471,35.6669,37238.0
2019-02-13 11:20:00,36.13,36.18,36.13,36.16,30469.0,35.657,35.7064,35.657,35.6866,30469.0
2019-02-13 11:25:00,36.16,36.17,35.97,35.97,131077.0,35.6866,35.6965,35.4991,35.4991,131077.0
2019-02-13 11:30:00,35.98,36.0,35.92,35.96,97092.0,35.509,35.5287,35.4498,35.4892,97092.0
2019-02-13 11:35:00,35.97,35.99,35.93,35.93,35860.0,35.4991,35.5188,35.4596,35.4596,35860.0
2019-02-13 11:40:00,35.93,35.96,35.9,35.93,38099.0,35.4596,35.4892,35.43,35.4596,38099.0
2019-02-13 11:45:00,35.93,36.02,35.92,36.01,60047.0,35.4596,35.5484,35.4498,35.5386,60047.0
2019-02-13 11:50:00,36.02,36.11,36.01,36.11,38830.0,35.5484,35.6373,35.5386,35.6373,38830.0
2019-02-13 11:55:00,36.11,36.15,36.08,36.14,45666.0,35.6373,35.6767,35.6077,35.6669,45666.0
2019-02-13 12:00:00,36.15,36.15,36.09,36.11,70688.0,35.6767,35.6767,35.6175,35.6373,70688.0
2019-02-13 12:05:00,36.11,36.11,36.02,36.05,61123.0,35.6373,35.6373,35.5484,35.5781,61123.0
2019-02-13 12:10:00,36.05,36.07,36.0,36.06,65953.0,35.5781,35.5978,35.5287,35.5879,65953.0
2019-02-13 12:15:00,36.07,36.1,36.05,36.06,55211.0,35.5978,35.6274,35.5781,35.5879,55211.0
2019-02-13 12:20:00,36.06,36.09,36.06,36.08,30801.0,35.5879,35.6175,35.5879,35.6077,30801.0
2019-02-13 12:25:00,36.08,36.11,36.07,36.1,68029.0,35.6077,35.6373,35.5978,35.6274,68029.0
2019-02-13 12:30:00,36.1,36.11,36.04,36.08,39176.0,35.6274,35.6373,35.5682,35.6077,39176.0
2019-02-13 12:35:00,36.08,36.11,36.07,36.07,40825.0,35.6077,35.6373,35.5978,35.5978,40825.0
2019-02-13 12:40:00,36.07,36.12,36.07,36.11,34128.0,35.5978,35.6471,35.5978,35.6373,34128.0
2019-02-13 12:45:00,36.11,36.18,36.11,36.16,23507.0,35.6373,35.7064,35.6373,35.6866,23507.0
2019-02-13 12:50:00,36.16,36.17,36.09,36.1,46552.0,35.6866,35.6965,35.6175,35.6274,46552.0
2019-02-13 12:55:00,36.1,36.12,36.09,36.1,14701.0,35.6274,35.6471,35.6175,35.6274,14701.0
2019-02-13 13:00:00,36.11,36.15,36.1,36.15,15266.0,35.6373,35.6767,35.6274,35.6767,15266.0
2019-02-13 13:05:00,36.15,36.22,36.13,36.2,34861.0,35.6767,35.7458,35.657,35.7261,34861.0
2019-02-13 13:10:00,36.2,36.22,36.17,36.21,22965.0,35.7261,35.7458,35.6965,35.736,22965.0
2019-02-13 13:15:00,36.2,36.2,36.17,36.17,23811.0,35.7261,35.7261,35.6965,35.6965,23811.0
2019-02-13 13:20:00,36.17,36.18,36.16,36.18,20024.0,35.6965,35.7064,35.6866,35.7064,20024.0
2019-02-13 13:25:00,36.18,36.18,36.13,36.14,21894.0,35.7064,35.7064,35.657,35.6669,21894.0
2019-02-13 13:30:00,36.15,36.18,36.14,36.17,14391.0,35.6767,35.7064,35.6669,35.6965,14391.0
2019-02-13 13:35:00,36.16,36.19,36.16,36.16,26877.0,35.6866,35.7162,35.6866,35.6866,26877.0
2019-02-13 13:40:00,36.16,36.2,36.16,36.18,21981.0,35.6866,35.7261,35.6866,35.7064,21981.0
2019-02-13 13:45:00,36.18,36.19,36.16,36.18,19765.0,35.7064,35.7162,35.6866,35.7064,19765.0
2019-02-13 13:50:00,36.18,36.21,36.15,36.2,30146.0,35.7064,35.736,35.6767,35.7261,30146.0
2019-02-13 13:55:00,36.2,36.21,36.17,36.18,49394.0,35.7261,35.736,35.6965,35.7064,49394.0
2019-02-13 14:00:00,36.18,36.19,36.15,36.18,33078.0,35.7064,35.7162,35.6767,35.7064,33078.0
2019-02-13 14:05:00,36.18,36.22,36.15,36.22,78344.0,35.7064,35.7458,35.6767,35.7458,78344.0
2019-02-13 14:10:00,36.22,36.25,36.19,36.23,64838.0,35.7458,35.7754,35.7162,35.7557,64838.0
2019-02-13 14:15:00,36.23,36.29,36.22,36.25,215128.0,35.7557,35.8149,35.7458,35.7754,215128.0
2019-02-13 14:20:00,36.25,36.25,36.22,36.25,20255.0,35.7754,35.7754,35.7458,35.7754,20255.0
2019-02-13 14:25:00,36.25,36.25,36.22,36.25,22780.0,35.7754,35.7754,35.7458,35.7754,22780.0
2019-02-13 14:30:00,36.25,36.28,36.22,36.23,27979.0,35.7754,35.805,35.7458,35.7557,27979.0
2019-02-13 14:35:00,36.23,36.24,36.21,36.21,22371.0,35.7557,35.7656,35.736,35.736,22371.0
2019-02-13 14:40:00,36.22,36.26,36.2,36.26,31105.0,35.7458,35.7853,35.7261,35.7853,31105.0
2019-02-13 14:45:00,36.27,36.29,36.26,36.27,42725.0,35.7952,35.8149,35.7853,35.7952,42725.0
2019-02-13 14:50:00,36.27,36.29,36.25,36.28,29327.0,35.7952,35.8149,35.7754,35.805,29327.0
2019-02-13 14:55:00,36.28,36.3,36.27,36.28,50421.0,35.805,35.8248,35.7952,35.805,50421.0
2019-02-13 15:00:00,36.28,36.31,36.28,36.28,55068.0,35.805,35.8347,35.805,35.805,55068.0
2019-02-13 15:05:00,36.29,36.29,36.26,36.29,28779.0,35.8149,35.8149,35.7853,35.8149,28779.0
2019-02-13 15:10:00,36.29,36.35,36.29,36.3,78736.0,35.8149,35.8741,35.8149,35.8248,78736.0
2019-02-13 15:15:00,36.3,36.32,36.29,36.31,20777.0,35.8248,35.8445,35.8149,35.8347,20777.0
2019-02-13 15:20:00,36.31,36.32,36.29,36.32,33910.0,35.8347,35.8445,35.8149,35.8445,33910.0
2019-02-13 15:25:00,36.32,36.32,36.28,36.29,37273.0,35.8445,35.8445,35.805,35.8149,37273.0
2019-02-13 15:30:00,36.29,36.3,36.2,36.22,74788.0,35.8149,35.8248,35.7261,35.7458,74788.0
2019-02-13 15:35:00,36.21,36.25,36.21,36.23,36241.0,35.736,35.7754,35.736,35.7557,36241.0
2019-02-13 15:40:00,36.24,36.24,36.15,36.15,56894.0,35.7656,35.7656,35.6767,35.6767,56894.0
2019-02-13 15:45:00,36.16,36.18,36.11,36.17,110269.0,35.6866,35.7064,35.6373,35.6965,110269.0
2019-02-13 15:50:00,36.18,36.18,36.13,36.15,93382.0,35.7064,35.7064,35.657,35.6767,93382.0
2019-02-13 15:55:00,36.15,36.26,36.15,36.21,364989.0,35.6767,35.7853,35.6767,35.736,364989.0
2019-02-14 09:30:00,35.91,36.07,35.8,36.03,141304.0,35.4399,35.5978,35.3313,35.5583,141304.0
2019-02-14 09:35:00,36.05,36.14,35.87,35.9,86341.0,35.5781,35.6669,35.4004,35.43,86341.0
2019-02-14 09:40:00,35.89,35.9,35.67,35.74,120153.0,35.4202,35.43,35.203,35.2721,120153.0
2019-02-14 09:45:00,35.74,35.91,35.69,35.88,112951.0,35.2721,35.4399,35.2228,35.4103,112951.0
2019-02-14 09:50:00,35.87,36.12,35.83,36.12,61304.0,35.4004,35.6471,35.3609,35.6471,61304.0
2019-02-14 09:55:00,36.11,36.28,36.08,36.26,85718.0,35.6373,35.805,35.6077,35.7853,85718.0
2019-02-14 10:00:00,36.26,36.35,36.17,36.27,64459.0,35.7853,35.8741,35.6965,35.7952,64459.0
2019-02-14 10:05:00,36.28,36.4,36.25,36.36,44417.0,35.805,35.9235,35.7754,35.884,44417.0
2019-02-14 10:10:00,36.36,36.47,36.33,36.44,52523.0,35.884,35.9926,35.8544,35.963,52523.0
2019-02-14 10:15:00,36.43,36.52,36.41,36.52,60696.0,35.9531,36.0419,35.9333,36.0419,60696.0
2019-02-14 10:20:00,36.51,36.53,36.42,36.42,38821.0,36.032,36.0518,35.9432,35.9432,38821.0
2019-02-14 10:25:00,36.41,36.43,36.37,36.38,32471.0,35.9333,35.9531,35.8939,35.9037,32471.0
2019-02-14 10:30:00,36.39,36.45,36.36,36.39,65683.0,35.9136,35.9728,35.884,35.9136,65683.0
2019-02-14 10:35:00,36.38,36.39,36.2,36.23,70437.0,35.9037,35.9136,35.7261,35.7557,70437.0
2019-02-14 10:40:00,36.23,36.32,36.15,36.16,52477.0,35.7557,35.8445,35.6767,35.6866,52477.0
2019-02-14 10:45:00,36.16,36.27,36.16,36.25,48849.0,35.6866,35.7952,35.6866,35.7754,48849.0
2019-02-14 10:50:00,36.25,36.27,36.2,36.24,38742.0,35.7754,35.7952,35.7261,35.7656,38742.0
2019-02-14 10:55:00,36.24,36.25,36.18,36.21,26991.0,35.7656,35.7754,35.7064,35.736,26991.0
2019-02-14 11:00:00,36.22,36.24,36.12,36.13,27189.0,35.7458,35.7656,35.6471,35.657,27189.0
2019-02-14 11:05:00,36.13,36.15,36.11,36.15,32432.0,35.657,35.6767,35.6373,35.6767,32432.0
2019-02-14 11:10:00,36.16,36.18,36.08,36.1,35116.0,35.6866,35.7064,35.6077,35.6274,35116.0
2019-02-14 11:15:00,36.11,36.16,36.09,36.13,35966.0,35.6373,35.6866,35.6175,35.657,35966.0
2019-02-14 11:20:00,36.13,36.16,36.11,36.12,19242.0,35.657,35.6866,35.6373,35.6471,19242.0
2019-02-14 11:25:00,36.12,36.13,36.03,36.05,35888.0,35.6471,35.657,35.5583,35.5781,35888.0
2019-02-14 11:30:00,36.05,36.1,36.02,36.09,44404.0,35.5781,35.6274,35.5484,35.6175,44404.0
2019-02-14 11:35:00,36.09,36.16,36.07,36.12,54364.0,35.6175,35.6866,35.5978,35.6471,54364.0
2019-02-14 11:40:00,36.13,36.19,36.12,36.19,15790.0,35.657,35.7162,35.6471,35.7162,15790.0
2019-02-14 11:45:00,36.19,36.24,36.18,36.21,28391.0,35.7162,35.7656,35.7064,35.736,28391.0
2019-02-14 11:50:00,36.21,36.22,36.17,36.18,19425.0,35.736,35.7458,35.6965,35.7064,19425.0
2019-02-14 11:55:00,36.18,36.19,36.13,36.14,36069.0,35.7064,35.7162,35.657,35.6669,36069.0
2019-02-14 12:00:00,36.15,36.24,36.15,36.22,18756.0,35.6767,35.7656,35.6767,35.7458,18756.0
2019-02-14 12:05:00,36.22,36.22,36.17,36.2,27748.0,35.7458,35.7458,35.6965,35.7261,27748.0
2019-02-14 12:10:00,36.2,36.2,36.15,36.2,19996.0,35.7261,35.7261,35.6767,35.7261,19996.0
2019-02-14 12:15:00,36.19,36.21,36.12,36.21,42768.0,35.7162,35.736,35.6471,35.736,42768.0
2019-02-14 12:20:00,36.22,36.23,36.2,36.22,27954.0,35.7458,35.7557,35.7261,35.7458,27954.0
2019-02-14 12:25:00,36.22,36.24,36.2,36.22,23892.0,35.7458,35.7656,35.7261,35.7458,23892.0
2019-02-14 12:30:00,36.23,36.25,36.19,36.23,33292.0,35.7557,35.7754,35.7162,35.7557,33292.0
2019-02-14 12:35:00,36.23,36.24,36.21,36.21,9316.0,35.7557,35.7656,35.736,35.736,9316.0
2019-02-14 12:40:00,36.21,36.24,36.21,36.21,12142.0,35.736,35.7656,35.736,35.736,12142.0
2019-02-14 12:45:00,36.22,36.23,36.2,36.2,27455.0,35.7458,35.7557,35.7261,35.7261,27455.0
2019-02-14 12:50:00,36.2,36.22,36.19,36.19,22774.0,35.7261,35.7458,35.7162,35.7162,22774.0
2019-02-14 12:55:00,36.2,36.2,36.16,36.18,31731.0,35.7261,35.7261,35.6866,35.7064,31731.0
2019-02-14 13:00:00,36.18,36.19,36.14,36.15,22347.0,35.7064,35.7162,35.6669,35.6767,22347.0
2019-02-14 13:05:00,36.15,36.16,36.11,36.13,16262.0,35.6767,35.6866,35.6373,35.657,16262.0
2019-02-14 13:10:00,36.13,36.18,36.13,36.16,19928.0,35.657,35.7064,35.657,35.6866,19928.0
2019-02-14 13:15:00,36.16,36.17,36.13,36.13,23510.0,35.6866,35.6965,35.657,35.657,23510.0
2019-02-14 13:20:00,36.13,36.15,36.11,36.13,20099.0,35.657,35.6767,35.6373,35.657,20099.0
2019-02-14 13:25:00,36.14,36.19,36.12,36.18,18878.0,35.6669,35.7162,35.6471,35.7064,18878.0
2019-02-14 13:30:00,36.18,36.19,36.16,36.18,9799.0,35.7064,35.7162,35.6866,35.7064,9799.0
2019-02-14 13:35:00,36.17,36.17,36.14,36.15,30072.0,35.6965,35.6965,35.6669,35.6767,30072.0
2019-02-14 13:40:00,36.14,36.17,36.14,36.15,26580.0,35.6669,35.6965,35.6669,35.6767,26580.0
2019-02-14 13:45:00,36.15,36.17,36.14,36.14,22021.0,35.6767,35.6965,35.6669,35.6669,22021.0
2019-02-14 13:50:00,36.15,36.15,36.09,36.09,32680.0,35.6767,35.6767,35.6175,35.6175,32680.0
2019-02-14 13:55:00,36.09,36.15,36.09,36.14,31001.0,35.6175,35.6767,35.6175,35.6669,31001.0
2019-02-14 14:00:00,36.15,36.15,36.12,36.12,27514.0,35.6767,35.6767,35.6471,35.6471,27514.0
2019-02-14 14:05:00,36.12,36.17,36.1,36.15,22782.0,35.6471,35.6965,35.6274,35.6767,22782.0
2019-02-14 14:10:00,36.15,36.16,36.14,36.15,22646.0,35.6767,35.6866,35.6669,35.6767,22646.0
2019-02-14 14:15:00,36.15,36.18,36.15,36.18,20014.0,35.6767,35.7064,35.6767,35.7064,20014.0
2019-02-14 14:20:00,36.17,36.24,36.17,36.23,50639.0,35.6965,35.7656,35.6965,35.7557,50639.0
2019-02-14 14:25:00,36.22,36.24,36.21,36.21,48535.0,35.7458,35.7656,35.736,35.736,48535.0
2019-02-14 14:30:00,36.21,36.22,36.17,36.18,25171.0,35.736,35.7458,35.6965,35.7064,25171.0
2019-02-14 14:35:00,36.18,36.19,36.15,36.17,29697.0,35.7064,35.7162,35.6767,35.6965,29697.0
2019-02-14 14:40:00,36.16,36.19,36.15,36.16,43462.0,35.6866,35.7162,35.6767,35.6866,43462.0
2019-02-14 14:45:00,36.16,36.17,36.12,36.13,54982.0,35.6866,35.6965,35.6471,35.657,54982.0
2019-02-14 14:50:00,36.13,36.14,36.1,36.12,51378.0,35.657,35.6669,35.6274,35.6471,51378.0
2019-02-14 14:55:00,36.12,36.12,36.05,36.07,67665.0,35.6471,35.6471,35.5781,35.5978,67665.0
2019-02-14 15:00:00,36.06,36.12,36.06,36.09,47843.0,35.5879,35.6471,35.5879,35.6175,47843.0
2019-02-14 15:05:00,36.09,36.2,36.08,36.11,74094.0,35.6175,35.7261,35.6077,35.6373,74094.0
2019-02-14 15:10:00,36.11,36.16,36.1,36.15,45341.0,35.6373,35.6866,35.6274,35.6767,45341.0
2019-02-14 15:15:00,36.15,36.18,36.15,36.16,50037.0,35.6767,35.7064,35.6767,35.6866,50037.0
2019-02-14 15:20:00,36.15,36.15,36.14,36.15,27860.0,35.6767,35.6767,35.6669,35.6767,27860.0
2019-02-14 15:25:00,36.14,36.19,36.14,36.16,48117.0,35.6669,35.7162,35.6669,35.6866,48117.0
2019-02-14 15:30:00,36.15,36.2,36.15,36.2,43131.0,35.6767,35.7261,35.6767,35.7261,43131.0
2019-02-14 15:35:00,36.21,36.23,36.16,36.17,84530.0,35.736,35.7557,35.6866,35.6965,84530.0
2019-02-14 15:40:00,36.16,36.17,36.14,36.16,52369.0,35.6866,35.6965,35.6669,35.6866,52369.0
2019-02-14 15:45:00,36.16,36.2,36.14,36.16,60926.0,35.6866,35.7261,35.6669,35.6866,60926.0
2019-02-14 15:50:00,36.16,36.19,36.13,36.16,95292.0,35.6866,35.7162,35.657,35.6866,95292.0
2019-02-14 15:55:00,36.15,36.16,36.09,36.11,157142.0,35.6767,35.6866,35.6175,35.6373,157142.0
2019-02-15 09:30:00,36.22,36.34,35.54,35.73,514824.0,35.7458,35.8643,35.0747,35.2622,514824.0
2019-02-15 09:35:00,35.73,35.76,35.6,35.63,254589.0,35.2622,35.2919,35.1339,35.1636,254589.0
2019-02-15 09:40:00,35.65,35.73,35.65,35.7,189661.0,35.1833,35.2622,35.1833,35.2326,189661.0
2019-02-15 09:45:00,35.7,35.78,35.64,35.76,184878.0,35.2326,35.3116,35.1734,35.2919,184878.0
2019-02-15 09:50:00,35.77,35.84,35.7,35.74,143757.0,35.3017,35.3708,35.2326,35.2721,143757.0
2019-02-15 09:55:00,35.74,35.8,35.73,35.75,179709.0,35.2721,35.3313,35.2622,35.282,179709.0
2019-02-15 10:00:00,35.75,35.96,35.74,35.87,231276.0,35.282,35.4892,35.2721,35.4004,231276.0
2019-02-15 10:05:00,35.88,35.93,35.8,35.9,103377.0,35.4103,35.4596,35.3313,35.43,103377.0
2019-02-15 10:10:00,35.91,35.97,35.89,35.94,87048.0,35.4399,35.4991,35.4202,35.4695,87048.0
2019-02-15 10:15:00,35.93,35.98,35.91,35.97,40237.0,35.4596,35.509,35.4399,35.4991,40237.0
2019-02-15 10:20:00,35.98,35.99,35.95,35.99,57623.0,35.509,35.5188,35.4794,35.5188,57623.0
2019-02-15 10:25:00,35.99,36.02,35.95,35.97,80705.0,35.5188,35.5484,35.4794,35.4991,80705.0
2019-02-15 10:30:00,35.97,36.04,35.95,36.0,54772.0,35.4991,35.5682,35.4794,35.5287,54772.0
2019-02-15 10:35:00,36.0,36.13,36.0,36.13,64041.0,35.5287,35.657,35.5287,35.657,64041.0
2019-02-15 10:40:00,36.13,36.18,36.1,36.1,164080.0,35.657,35.7064,35.6274,35.6274,164080.0
2019-02-15 10:45:00,36.11,36.16,36.09,36.11,43484.0,35.6373,35.6866,35.6175,35.6373,43484.0
2019-02-15 10:50:00,36.1,36.14,36.07,36.1,55530.0,35.6274,35.6669,35.5978,35.6274,55530.0
2019-02-15 10:55:00,36.1,36.15,36.08,36.13,205869.0,35.6274,35.6767,35.6077,35.657,205869.0
2019-02-15 11:00:00,36.14,36.16,36.11,36.13,59948.0,35.6669,35.6866,35.6373,35.657,59948.0
2019-02-15 11:05:00,36.14,36.15,36.07,36.15,71660.0,35.6669,35.6767,35.5978,35.6767,71660.0
2019-02-15 11:10:00,36.15,36.15,36.06,36.08,56815.0,35.6767,35.6767,35.5879,35.6077,56815.0
2019-02-15 11:15:00,36.08,36.13,36.07,36.1,62651.0,35.6077,35.657,35.5978,35.6274,62651.0
2019-02-15 11:20:00,36.09,36.09,36.04,36.05,76853.0,35.6175,35.6175,35.5682,35.5781,76853.0
2019-02-15 11:25:00,36.04,36.05,36.0,36.0,65471.0,35.5682,35.5781,35.5287,35.5287,65471.0
2019-02-15 11:30:00,36.01,36.03,36.0,36.0,74235.0,35.5386,35.5583,35.5287,35.5287,74235.0
2019-02-15 11:35:00,36.01,36.01,35.85,35.85,68853.0,35.5386,35.5386,35.3807,35.3807,68853.0
2019-02-15 11:40:00,35.86,35.92,35.82,35.82,131288.0,35.3905,35.4498,35.3511,35.3511,131288.0
2019-02-15 11:45:00,35.82,35.83,35.73,35.74,128008.0,35.3511,35.3609,35.2622,35.2721,128008.0
2019-02-15 11:50:00,35.75,35.77,35.69,35.77,110278.0,35.282,35.3017,35.2228,35.3017,110278.0
2019-02-15 11:55:00,35.76,35.77,35.68,35.71,95259.0,35.2919,35.3017,35.2129,35.2425,95259.0
2019-02-15 12:00:00,35.7,35.73,35.68,35.71,104326.0,35.2326,35.2622,35.2129,35.2425,104326.0
2019-02-15 12:05:00,35.7,35.71,35.68,35.68,79452.0,35.2326,35.2425,35.2129,35.2129,79452.0
2019-02-15 12:10:00,35.68,35.78,35.67,35.77,64481.0,35.2129,35.3116,35.203,35.3017,64481.0
2019-02-15 12:15:00,35.77,35.78,35.74,35.75,63196.0,35.3017,35.3116,35.2721,35.282,63196.0
2019-02-15 12:20:00,35.74,35.75,35.69,35.7,58226.0,35.2721,35.282,35.2228,35.2326,58226.0
2019-02-15 12:25:00,35.7,35.71,35.69,35.69,39557.0,35.2326,35.2425,35.2228,35.2228,39557.0
2019-02-15 12:30:00,35.7,35.74,35.68,35.7,74067.0,35.2326,35.2721,35.2129,35.2326,74067.0
2019-02-15 12:35:00,35.7,35.7,35.67,35.68,50240.0,35.2326,35.2326,35.203,35.2129,50240.0
2019-02-15 12:40:00,35.68,35.68,35.63,35.64,49497.0,35.2129,35.2129,35.1636,35.1734,49497.0
2019-02-15 12:45:00,35.64,35.67,35.63,35.66,60606.0,35.1734,35.203,35.1636,35.1932,60606.0
2019-02-15 12:50:00,35.66,35.67,35.65,35.66,39686.0,35.1932,35.203,35.1833,35.1932,39686.0
2019-02-15 12:55:00,35.66,35.68,35.65,35.66,59729.0,35.1932,35.2129,35.1833,35.1932,59729.0
2019-02-15 13:00:00,35.66,35.72,35.65,35.67,60192.0,35.1932,35.2524,35.1833,35.203,60192.0
2019-02-15 13:05:00,35.68,35.68,35.58,35.59,86232.0,35.2129,35.2129,35.1142,35.1241,86232.0
2019-02-15 13:10:00,35.59,35.6,35.56,35.57,58569.0,35.1241,35.1339,35.0945,35.1043,58569.0
2019-02-15 13:15:00,35.57,35.6,35.57,35.57,36740.0,35.1043,35.1339,35.1043,35.1043,36740.0
2019-02-15 13:20:00,35.58,35.6,35.57,35.59,36781.0,35.1142,35.1339,35.1043,35.1241,36781.0
2019-02-15 13:25:00,35.6,35.64,35.59,35.59,68157.0,35.1339,35.1734,35.1241,35.1241,68157.0
2019-02-15 13:30:00,35.59,35.62,35.57,35.59,51962.0,35.1241,35.1537,35.1043,35.1241,51962.0
2019-02-15 13:35:00,35.59,35.63,35.58,35.63,36969.0,35.1241,35.1636,35.1142,35.1636,36969.0
2019-02-15 13:40:00,35.63,35.63,35.6,35.61,29047.0,35.1636,35.1636,35.1339,35.1438,29047.0
2019-02-15 13:45:00,35.62,35.62,35.54,35.54,69972.0,35.1537,35.1537,35.0747,35.0747,69972.0
2019-02-15 13:50:00,35.55,35.56,35.51,35.54,72541.0,35.0846,35.0945,35.0451,35.0747,72541.0
2019-02-15 13:55:00,35.54,35.55,35.43,35.44,108838.0,35.0747,35.0846,34.9662,34.976,108838.0
2019-02-15 14:00:00,35.44,35.44,35.33,35.33,107594.0,34.976,34.976,34.8675,34.8675,107594.0
2019-02-15 14:05:00,35.33,35.38,35.3,35.36,93231.0,34.8675,34.9168,34.8379,34.8971,93231.0
2019-02-15 14:10:00,35.36,35.37,35.33,35.34,67046.0,34.8971,34.907,34.8675,34.8774,67046.0
2019-02-15 14:15:00,35.34,35.44,35.34,35.4,101706.0,34.8774,34.976,34.8774,34.9366,101706.0
2019-02-15 14:20:00,35.39,35.4,35.27,35.32,149446.0,34.9267,34.9366,34.8083,34.8576,149446.0
2019-02-15 14:25:00,35.31,35.31,35.28,35.31,63922.0,34.8477,34.8477,34.8181,34.8477,63922.0
2019-02-15 14:30:00,35.31,35.37,35.3,35.37,69110.0,34.8477,34.907,34.8379,34.907,69110.0
2019-02-15 14:35:00,35.37,35.37,35.29,35.34,98799.0,34.907,34.907,34.828,34.8774,98799.0
2019-02-15 14:40:00,35.34,35.38,35.34,35.37,66494.0,34.8774,34.9168,34.8774,34.907,66494.0
2019-02-15 14:45:00,35.37,35.38,35.34,35.35,81527.0,34.907,34.9168,34.8774,34.8872,81527.0
2019-02-15 14:50:00,35.35,35.36,35.3,35.3,61208.0,34.8872,34.8971,34.8379,34.8379,61208.0
2019-02-15 14:55:00,35.3,35.33,35.28,35.33,191702.0,34.8379,34.8675,34.8181,34.8675,191702.0
2019-02-15 15:00:00,35.33,35.34,35.29,35.34,89858.0,34.8675,34.8774,34.828,34.8774,89858.0
2019-02-15 15:05:00,35.33,35.34,35.27,35.27,76237.0,34.8675,34.8774,34.8083,34.8083,76237.0
2019-02-15 15:10:00,35.27,35.28,35.12,35.19,348522.0,34.8083,34.8181,34.6602,34.7293,348522.0
2019-02-15 15:15:00,35.2,35.25,35.12,35.24,305387.0,34.7392,34.7885,34.6602,34.7787,305387.0
2019-02-15 15:20:00,35.24,35.28,35.21,35.21,105162.0,34.7787,34.8181,34.7491,34.7491,105162.0
2019-02-15 15:25:00,35.21,35.22,35.15,35.16,112583.0,34.7491,34.7589,34.6898,34.6997,112583.0
2019-02-15 15:30:00,35.16,35.21,35.16,35.16,216610.0,34.6997,34.7491,34.6997,34.6997,216610.0
2019-02-15 15:35:00,35.16,35.18,35.12,35.14,173020.0,34.6997,34.7194,34.6602,34.68,173020.0
2019-02-15 15:40:00,35.14,35.14,35.1,35.14,170831.0,34.68,34.68,34.6405,34.68,170831.0
2019-02-15 15:45:00,35.14,35.18,35.05,35.06,404647.0,34.68,34.7194,34.5911,34.601,404647.0
2019-02-15 15:50:00,35.06,35.07,34.96,35.04,542317.0,34.601,34.6109,34.5023,34.5813,542317.0
2019-02-15 15:55:00,35.04,35.14,35.0,35.06,931314.0,34.5813,34.68,34.5418,34.601,931314.0
2019-02-19 09:30:00,35.03,35.42,35.03,35.35,219668.0,34.5714,34.9563,34.5714,34.8872,219668.0
2019-02-19 09:35:00,35.36,35.44,35.16,35.17,108280.0,34.8971,34.976,34.6997,34.7096,108280.0
2019-02-19 09:40:00,35.17,35.43,35.1,35.38,180023.0,34.7096,34.9662,34.6405,34.9168,180023.0
2019-02-19 09:45:00,35.37,35.43,35.35,35.41,71422.0,34.907,34.9662,34.8872,34.9464,71422.0
2019-02-19 09:50:00,35.4,35.5,35.38,35.45,143715.0,34.9366,35.0353,34.9168,34.9859,143715.0
2019-02-19 09:55:00,35.45,35.56,35.45,35.55,134600.0,34.9859,35.0945,34.9859,35.0846,134600.0
2019-02-19 10:00:00,35.56,35.57,35.44,35.48,95584.0,35.0945,35.1043,34.976,35.0155,95584.0
2019-02-19 10:05:00,35.48,35.48,35.34,35.36,65859.0,35.0155,35.0155,34.8774,34.8971,65859.0
2019-02-19 10:10:00,35.37,35.51,35.36,35.48,77778.0,34.907,35.0451,34.8971,35.0155,77778.0
2019-02-19 10:15:00,35.49,35.52,35.47,35.51,65010.0,35.0254,35.055,35.0056,35.0451,65010.0
2019-02-19 10:20:00,35.51,35.55,35.51,35.53,145182.0,35.0451,35.0846,35.0451,35.0649,145182.0
2019-02-19 10:25:00,35.53,35.54,35.43,35.5,118348.0,35.0649,35.0747,34.9662,35.0353,118348.0
2019-02-19 10:30:00,35.5,35.53,35.42,35.42,121963.0,35.0353,35.0649,34.9563,34.9563,121963.0
2019-02-19 10:35:00,35.41,35.43,35.36,35.37,73733.0,34.9464,34.9662,34.8971,34.907,73733.0
2019-02-19 10:40:00,35.37,35.49,35.36,35.49,50899.0,34.907,35.0254,34.8971,35.0254,50899.0
2019-02-19 10:45:00,35.5,35.52,35.46,35.46,42615.0,35.0353,35.055,34.9958,34.9958,42615.0
2019-02-19 10:50:00,35.47,35.52,35.44,35.49,53415.0,35.0056,35.055,34.976,35.0254,53415.0
2019-02-19 10:55:00,35.49,35.51,35.46,35.49,36413.0,35.0254,35.0451,34.9958,35.0254,36413.0
2019-02-19 11:00:00,35.48,35.53,35.48,35.52,50532.0,35.0155,35.0649,35.0155,35.055,50532.0
2019-02-19 11:05:00,35.52,35.56,35.51,35.53,54358.0,35.055,35.0945,35.0451,35.0649,54358.0
2019-02-19 11:10:00,35.53,35.57,35.53,35.55,78175.0,35.0649,35.1043,35.0649,35.0846,78175.0
2019-02-19 11:15:00,35.55,35.56,35.53,35.55,22273.0,35.0846,35.0945,35.0649,35.0846,22273.0
2019-02-19 11:20:00,35.55,35.6,35.52,35.59,61388.0,35.0846,35.1339,35.055,35.1241,61388.0
2019-02-19 11:25:00,35.59,35.61,35.58,35.59,76430.0,35.1241,35.1438,35.1142,35.1241,76430.0
2019-02-19 11:30:00,35.6,35.61,35.58,35.61,47920.0,35.1339,35.1438,35.1142,35.1438,47920.0
2019-02-19 11:35:00,35.61,35.66,35.6,35.66,50844.0,35.1438,35.1932,35.1339,35.1932,50844.0
2019-02-19 11:40:00,35.66,35.68,35.64,35.68,54939.0,35.1932,35.2129,35.1734,35.2129,54939.0
2019-02-19 11:45:00,35.68,35.75,35.68,35.73,74716.0,35.2129,35.282,35.2129,35.2622,74716.0
2019-02-19 11:50:00,35.73,35.78,35.72,35.74,66415.0,35.2622,35.3116,35.2524,35.2721,66415.0
2019-02-19 11:55:00,35.73,35.75,35.66,35.7,34101.0,35.2622,35.282,35.1932,35.2326,34101.0
2019-02-19 12:00:00,35.71,35.72,35.65,35.71,24617.0,35.2425,35.2524,35.1833,35.2425,24617.0
2019-02-19 12:05:00,35.71,35.81,35.7,35.79,53280.0,35.2425,35.3412,35.2326,35.3215,53280.0
2019-02-19 12:10:00,35.8,35.8,35.77,35.77,33448.0,35.3313,35.3313,35.3017,35.3017,33448.0
2019-02-19 12:15:00,35.78,35.79,35.77,35.77,45149.0,35.3116,35.3215,35.3017,35.3017,45149.0
2019-02-19 12:20:00,35.78,35.79,35.75,35.75,23370.0,35.3116,35.3215,35.282,35.282,23370.0
2019-02-19 12:25:00,35.75,35.81,35.74,35.75,181717.0,35.282,35.3412,35.2721,35.282,181717.0
2019-02-19 12:30:00,35.74,35.75,35.69,35.69,30639.0,35.2721,35.282,35.2228,35.2228,30639.0
2019-02-19 12:35:00,35.69,35.73,35.67,35.72,25003.0,35.2228,35.2622,35.203,35.2524,25003.0
2019-02-19 12:40:00,35.72,35.76,35.72,35.74,22945.0,35.2524,35.2919,35.2524,35.2721,22945.0
2019-02-19 12:45:00,35.74,35.76,35.72,35.72,16765.0,35.2721,35.2919,35.2524,35.2524,16765.0
2019-02-19 12:50:00,35.73,35.8,35.72,35.8,38799.0,35.2622,35.3313,35.2524,35.3313,38799.0
2019-02-19 12:55:00,35.8,35.83,35.79,35.8,43349.0,35.3313,35.3609,35.3215,35.3313,43349.0
2019-02-19 13:00:00,35.81,35.81,35.74,35.76,29418.0,35.3412,35.3412,35.2721,35.2919,29418.0
2019-02-19 13:05:00,35.76,35.86,35.75,35.82,241109.0,35.2919,35.3905,35.282,35.3511,241109.0
2019-02-19 13:10:00,35.82,35.85,35.76,35.84,42328.0,35.3511,35.3807,35.2919,35.3708,42328.0
2019-02-19 13:15:00,35.84,35.9,35.84,35.87,36552.0,35.3708,35.43,35.3708,35.4004,36552.0
2019-02-19 13:20:00,35.87,35.9,35.86,35.88,31490.0,35.4004,35.43,35.3905,35.4103,31490.0
2019-02-19 13:25:00,35.88,35.9,35.84,35.88,121399.0,35.4103,35.43,35.3708,35.4103,121399.0
2019-02-19 13:30:00,35.88,35.88,35.82,35.86,33085.0,35.4103,35.4103,35.3511,35.3905,33085.0
2019-02-19 13:35:00,35.86,35.87,35.83,35.86,20155.0,35.3905,35.4004,35.3609,35.3905,20155.0
2019-02-19 13:40:00,35.86,35.87,35.83,35.86,19498.0,35.3905,35.4004,35.3609,35.3905,19498.0
2019-02-19 13:45:00,35.87,35.87,35.81,35.83,27487.0,35.4004,35.4004,35.3412,35.3609,27487.0
2019-02-19 13:50:00,35.82,35.85,35.75,35.76,63720.0,35.3511,35.3807,35.282,35.2919,63720.0
2019-02-19 13:55:00,35.76,35.8,35.74,35.8,22761.0,35.2919,35.3313,35.2721,35.3313,22761.0
2019-02-19 14:00:00,35.8,35.84,35.8,35.83,28603.0,35.3313,35.3708,35.3313,35.3609,28603.0
2019-02-19 14:05:00,35.83,35.83,35.73,35.76,50355.0,35.3609,35.3609,35.2622,35.2919,50355.0
2019-02-19 14:10:00,35.76,35.79,35.71,35.78,49104.0,35.2919,35.3215,35.2425,35.3116,49104.0
2019-02-19 14:15:00,35.78,35.81,35.76,35.8,17580.0,35.3116,35.3412,35.2919,35.3313,17580.0
2019-02-19 14:20:00,35.81,35.84,35.8,35.84,26243.0,35.3412,35.3708,35.3313,35.3708,26243.0
2019-02-19 14:25:00,35.83,35.86,35.83,35.84,29253.0,35.3609,35.3905,35.3609,35.3708,29253.0
2019-02-19 14:30:00,35.84,35.86,35.8,35.8,32074.0,35.3708,35.3905,35.3313,35.3313,32074.0
2019-02-19 14:35:00,35.8,35.83,35.79,35.83,43592.0,35.3313,35.3609,35.3215,35.3609,43592.0
2019-02-19 14:40:00,35.83,35.85,35.81,35.84,43250.0,35.3609,35.3807,35.3412,35.3708,43250.0
2019-02-19 14:45:00,35.83,35.85,35.8,35.81,55997.0,35.3609,35.3807,35.3313,35.3412,55997.0
2019-02-19 14:50:00,35.81,35.83,35.8,35.82,37468.0,35.3412,35.3609,35.3313,35.3511,37468.0
2019-02-19 14:55:00,35.83,35.83,35.75,35.77,74397.0,35.3609,35.3609,35.282,35.3017,74397.0
2019-02-19 15:00:00,35.77,35.79,35.76,35.77,99372.0,35.3017,35.3215,35.2919,35.3017,99372.0
2019-02-19 15:05:00,35.77,35.77,35.73,35.74,40134.0,35.3017,35.3017,35.2622,35.2721,40134.0
2019-02-19 15:10:00,35.73,35.74,35.69,35.69,61451.0,35.2622,35.2721,35.2228,35.2228,61451.0
2019-02-19 15:15:00,35.69,35.7,35.64,35.66,79634.0,35.2228,35.2326,35.1734,35.1932,79634.0
2019-02-19 15:20:00,35.65,35.66,35.61,35.62,67476.0,35.1833,35.1932,35.1438,35.1537,67476.0
2019-02-19 15:25:00,35.62,35.67,35.61,35.67,65332.0,35.1537,35.203,35.1438,35.203,65332.0
2019-02-19 15:30:00,35.66,35.67,35.63,35.65,48766.0,35.1932,35.203,35.1636,35.1833,48766.0
2019-02-19 15:35:00,35.65,35.7,35.64,35.64,92234.0,35.1833,35.2326,35.1734,35.1734,92234.0
2019-02-19 15:40:00,35.64,35.69,35.61,35.67,69547.0,35.1734,35.2228,35.1438,35.203,69547.0
2019-02-19 15:45:00,35.66,35.67,35.6,35.6,107387.0,35.1932,35.203,35.1339,35.1339,107387.0
2019-02-19 15:50:00,35.59,35.6,35.54,35.54,120678.0,35.1241,35.1339,35.0747,35.0747,120678.0
2019-02-19 15:55:00,35.54,35.58,35.45,35.47,376328.0,35.0747,35.1142,34.9859,35.0056,376328.0
2019-02-20 09:30:00,34.97,35.13,34.81,34.98,353730.0,34.5122,34.6701,34.3543,34.5221,353730.0
2019-02-20 09:35:00,35.0,35.2,34.96,35.02,173878.0,34.5418,34.7392,34.5023,34.5615,173878.0
2019-02-20 09:40:00,35.02,35.11,34.92,34.93,186254.0,34.5615,34.6504,34.4628,34.4727,186254.0
2019-02-20 09:45:00,34.94,35.02,34.93,35.01,121613.0,34.4826,34.5615,34.4727,34.5517,121613.0
2019-02-20 09:50:00,35.01,35.09,35.0,35.08,75605.0,34.5517,34.6306,34.5418,34.6208,75605.0
2019-02-20 09:55:00,35.09,35.11,34.95,34.96,139958.0,34.6306,34.6504,34.4925,34.5023,139958.0
2019-02-20 10:00:00,34.97,34.97,34.88,34.89,113287.0,34.5122,34.5122,34.4234,34.4332,113287.0
2019-02-20 10:05:00,34.88,34.95,34.83,34.93,99632.0,34.4234,34.4925,34.374,34.4727,99632.0
2019-02-20 10:10:00,34.93,34.95,34.84,34.84,101639.0,34.4727,34.4925,34.3839,34.3839,101639.0
2019-02-20 10:15:00,34.84,34.86,34.81,34.83,113110.0,34.3839,34.4036,34.3543,34.374,113110.0
2019-02-20 10:20:00,34.83,34.86,34.77,34.86,122413.0,34.374,34.4036,34.3148,34.4036,122413.0
2019-02-20 10:25:00,34.87,35.02,34.85,35.0,211063.0,34.4135,34.5615,34.3938,34.5418,211063.0
2019-02-20 10:30:00,35.0,35.08,34.97,35.0,78971.0,34.5418,34.6208,34.5122,34.5418,78971.0
2019-02-20 10:35:00,35.01,35.03,34.96,35.0,66983.0,34.5517,34.5714,34.5023,34.5418,66983.0
2019-02-20 10:40:00,35.0,35.04,34.98,35.04,87721.0,34.5418,34.5813,34.5221,34.5813,87721.0
2019-02-20 10:45:00,35.05,35.05,34.99,35.0,47982.0,34.5911,34.5911,34.5319,34.5418,47982.0
2019-02-20 10:50:00,34.99,35.02,34.96,35.02,67622.0,34.5319,34.5615,34.5023,34.5615,67622.0
2019-02-20 10:55:00,35.01,35.01,34.94,34.94,53678.0,34.5517,34.5517,34.4826,34.4826,53678.0
2019-02-20 11:00:00,34.94,34.95,34.91,34.91,61279.0,34.4826,34.4925,34.453,34.453,61279.0
2019-02-20 11:05:00,34.91,34.97,34.89,34.95,76335.0,34.453,34.5122,34.4332,34.4925,76335.0
2019-02-20 11:10:00,34.95,35.0,34.93,34.97,67221.0,34.4925,34.5418,34.4727,34.5122,67221.0
2019-02-20 11:15:00,34.98,35.03,34.97,35.0,63141.0,34.5221,34.5714,34.5122,34.5418,63141.0
2019-02-20 11:20:00,35.01,35.05,34.99,34.99,86835.0,34.5517,34.5911,34.5319,34.5319,86835.0
2019-02-20 11:25:00,35.0,35.01,34.98,34.98,59432.0,34.5418,34.5517,34.5221,34.5221,59432.0
2019-02-20 11:30:00,34.98,35.0,34.98,35.0,93397.0,34.5221,34.5418,34.5221,34.5418,93397.0
2019-02-20 11:35:00,35.0,35.0,34.95,34.95,73765.0,34.5418,34.5418,34.4925,34.4925,73765.0
2019-02-20 11:40:00,34.95,34.97,34.94,34.94,50143.0,34.4925,34.5122,34.4826,34.4826,50143.0
2019-02-20 11:45:00,34.94,34.95,34.91,34.92,72548.0,34.4826,34.4925,34.453,34.4628,72548.0
2019-02-20 11:50:00,34.91,35.01,34.91,35.0,61014.0,34.453,34.5517,34.453,34.5418,61014.0
2019-02-20 11:55:00,35.01,35.01,34.97,34.97,47624.0,34.5517,34.5517,34.5122,34.5122,47624.0
2019-02-20 12:00:00,34.98,35.0,34.96,34.97,35867.0,34.5221,34.5418,34.5023,34.5122,35867.0
2019-02-20 12:05:00,34.97,34.97,34.89,34.94,50024.0,34.5122,34.5122,34.4332,34.4826,50024.0
2019-02-20 12:10:00,34.94,34.98,34.93,34.97,35216.0,34.4826,34.5221,34.4727,34.5122,35216.0
2019-02-20 12:15:00,34.97,35.0,34.96,35.0,55463.0,34.5122,34.5418,34.5023,34.5418,55463.0
2019-02-20 12:20:00,35.0,35.0,34.97,34.98,30282.0,34.5418,34.5418,34.5122,34.5221,30282.0
2019-02-20 12:25:00,34.98,34.98,34.92,34.93,126334.0,34.5221,34.5221,34.4628,34.4727,126334.0
2019-02-20 12:30:00,34.93,34.93,34.91,34.93,43058.0,34.4727,34.4727,34.453,34.4727,43058.0
2019-02-20 12:35:00,34.93,35.07,34.92,35.06,177166.0,34.4727,34.6109,34.4628,34.601,177166.0
2019-02-20 12:40:00,35.06,35.11,35.03,35.05,58376.0,34.601,34.6504,34.5714,34.5911,58376.0
2019-02-20 12:45:00,35.05,35.06,35.0,35.04,39481.0,34.5911,34.601,34.5418,34.5813,39481.0
2019-02-20 12:50:00,35.04,35.07,34.99,35.0,34390.0,34.5813,34.6109,34.5319,34.5418,34390.0
2019-02-20 12:55:00,34.99,35.04,34.99,35.0,18604.0,34.5319,34.5813,34.5319,34.5418,18604.0
2019-02-20 13:00:00,35.0,35.03,34.99,35.02,15021.0,34.5418,34.5714,34.5319,34.5615,15021.0
2019-02-20 13:05:00,35.02,35.03,35.0,35.02,29246.0,34.5615,34.5714,34.5418,34.5615,29246.0
2019-02-20 13:10:00,35.02,35.05,35.02,35.05,16422.0,34.5615,34.5911,34.5615,34.5911,16422.0
2019-02-20 13:15:00,35.05,35.09,35.04,35.08,51175.0,34.5911,34.6306,34.5813,34.6208,51175.0
2019-02-20 13:20:00,35.08,35.12,35.07,35.08,25533.0,34.6208,34.6602,34.6109,34.6208,25533.0
2019-02-20 13:25:00,35.08,35.2,35.07,35.19,48638.0,34.6208,34.7392,34.6109,34.7293,48638.0
2019-02-20 13:30:00,35.2,35.22,35.14,35.16,65228.0,34.7392,34.7589,34.68,34.6997,65228.0
2019-02-20 13:35:00,35.16,35.17,35.1,35.14,23075.0,34.6997,34.7096,34.6405,34.68,23075.0
2019-02-20 13:40:00,35.14,35.24,35.14,35.23,28815.0,34.68,34.7787,34.68,34.7688,28815.0
2019-02-20 13:45:00,35.23,35.23,35.17,35.19,24676.0,34.7688,34.7688,34.7096,34.7293,24676.0
2019-02-20 13:50:00,35.19,35.21,35.16,35.2,27327.0,34.7293,34.7491,34.6997,34.7392,27327.0
2019-02-20 13:55:00,35.2,35.2,35.15,35.16,27873.0,34.7392,34.7392,34.6898,34.6997,27873.0
2019-02-20 14:00:00,35.17,35.17,35.08,35.1,29502.0,34.7096,34.7096,34.6208,34.6405,29502.0
2019-02-20 14:05:00,35.09,35.22,35.07,35.1,50575.0,34.6306,34.7589,34.6109,34.6405,50575.0
2019-02-20 14:10:00,35.11,35.15,35.04,35.15,56708.0,34.6504,34.6898,34.5813,34.6898,56708.0
2019-02-20 14:15:00,35.15,35.15,35.06,35.06,21324.0,34.6898,34.6898,34.601,34.601,21324.0
2019-02-20 14:20:00,35.07,35.07,34.99,35.02,48454.0,34.6109,34.6109,34.5319,34.5615,48454.0
2019-02-20 14:25:00,35.03,35.11,35.03,35.1,38888.0,34.5714,34.6504,34.5714,34.6405,38888.0
2019-02-20 14:30:00,35.1,35.24,35.1,35.2,50782.0,34.6405,34.7787,34.6405,34.7392,50782.0
2019-02-20 14:35:00,35.19,35.24,35.18,35.21,38382.0,34.7293,34.7787,34.7194,34.7491,38382.0
2019-02-20 14:40:00,35.2,35.2,35.16,35.17,30362.0,34.7392,34.7392,34.6997,34.7096,30362.0
2019-02-20 14:45:00,35.18,35.19,35.14,35.16,50980.0,34.7194,34.7293,34.68,34.6997,50980.0
2019-02-20 14:50:00,35.15,35.19,35.14,35.18,38138.0,34.6898,34.7293,34.68,34.7194,38138.0
2019-02-20 14:55:00,35.18,35.19,35.14,35.15,39544.0,34.7194,34.7293,34.68,34.6898,39544.0
2019-02-20 15:00:00,35.15,35.15,35.1,35.12,34434.0,34.6898,34.6898,34.6405,34.6602,34434.0
2019-02-20 15:05:00,35.11,35.15,35.1,35.15,33767.0,34.6504,34.6898,34.6405,34.6898,33767.0
2019-02-20 15:10:00,35.15,35.15,35.11,35.11,47360.0,34.6898,34.6898,34.6504,34.6504,47360.0
2019-02-20 15:15:00,35.11,35.14,35.11,35.14,35578.0,34.6504,34.68,34.6504,34.68,35578.0
2019-02-20 15:20:00,35.13,35.16,35.13,35.16,27978.0,34.6701,34.6997,34.6701,34.6997,27978.0
2019-02-20 15:25:00,35.16,35.19,35.15,35.15,45720.0,34.6997,34.7293,34.6898,34.6898,45720.0
2019-02-20 15:30:00,35.15,35.16,35.08,35.09,52384.0,34.6898,34.6997,34.6208,34.6306,52384.0
2019-02-20 15:35:00,35.09,35.16,35.09,35.14,79871.0,34.6306,34.6997,34.6306,34.68,79871.0
2019-02-20 15:40:00,35.14,35.14,35.1,35.12,56092.0,34.68,34.68,34.6405,34.6602,56092.0
2019-02-20 15:45:00,35.11,35.12,35.06,35.09,90582.0,34.6504,34.6602,34.601,34.6306,90582.0
2019-02-20 15:50:00,35.09,35.1,35.03,35.04,84212.0,34.6306,34.6405,34.5714,34.5813,84212.0
2019-02-20 15:55:00,35.05,35.07,35.0,35.06,284694.0,34.5911,34.6109,34.5418,34.601,284694.0
2019-02-21 09:30:00,35.07,35.5,34.98,35.5,157084.0,34.6109,35.0353,34.5221,35.0353,157084.0
2019-02-21 09:35:00,35.49,35.51,35.39,35.46,155516.0,35.0254,35.0451,34.9267,34.9958,155516.0
2019-02-21 09:40:00,35.43,35.48,35.39,35.39,108408.0,34.9662,35.0155,34.9267,34.9267,108408.0
2019-02-21 09:45:00,35.39,35.4,35.28,35.29,112025.0,34.9267,34.9366,34.8181,34.828,112025.0
2019-02-21 09:50:00,35.29,35.32,35.18,35.22,154966.0,34.828,34.8576,34.7194,34.7589,154966.0
2019-02-21 09:55:00,35.23,35.27,35.18,35.24,56255.0,34.7688,34.8083,34.7194,34.7787,56255.0
2019-02-21 10:00:00,35.25,35.38,35.22,35.36,75280.0,34.7885,34.9168,34.7589,34.8971,75280.0
2019-02-21 10:05:00,35.37,35.43,35.34,35.36,76967.0,34.907,34.9662,34.8774,34.8971,76967.0
2019-02-21 10:10:00,35.36,35.37,35.21,35.22,57295.0,34.8971,34.907,34.7491,34.7589,57295.0
2019-02-21 10:15:00,35.21,35.26,35.14,35.19,81758.0,34.7491,34.7984,34.68,34.7293,81758.0
2019-02-21 10:20:00,35.19,35.22,35.13,35.17,48495.0,34.7293,34.7589,34.6701,34.7096,48495.0
2019-02-21 10:25:00,35.17,35.2,35.08,35.1,66389.0,34.7096,34.7392,34.6208,34.6405,66389.0
2019-02-21 10:30:00,35.1,35.17,35.07,35.15,96954.0,34.6405,34.7096,34.6109,34.6898,96954.0
2019-02-21 10:35:00,35.14,35.14,35.05,35.07,77189.0,34.68,34.68,34.5911,34.6109,77189.0
2019-02-21 10:40:00,35.07,35.07,35.01,35.05,99770.0,34.6109,34.6109,34.5517,34.5911,99770.0
2019-02-21 10:45:00,35.07,35.09,35.02,35.03,103224.0,34.6109,34.6306,34.5615,34.5714,103224.0
2019-02-21 10:50:00,35.02,35.04,34.96,34.98,93734.0,34.5615,34.5813,34.5023,34.5221,93734.0
2019-02-21 10:55:00,34.99,35.01,34.9,34.91,52069.0,34.5319,34.5517,34.4431,34.453,52069.0
2019-02-21 11:00:00,34.91,34.94,34.88,34.94,105784.0,34.453,34.4826,34.4234,34.4826,105784.0
2019-02-21 11:05:00,34.94,35.02,34.94,34.99,84903.0,34.4826,34.5615,34.4826,34.5319,84903.0
2019-02-21 11:10:00,35.0,35.09,34.99,35.04,57024.0,34.5418,34.6306,34.5319,34.5813,57024.0
2019-02-21 11:15:00,35.05,35.06,34.95,34.97,79604.0,34.5911,34.601,34.4925,34.5122,79604.0
2019-02-21 11:20:00,34.97,34.98,34.91,34.91,48923.0,34.5122,34.5221,34.453,34.453,48923.0
2019-02-21 11:25:00,34.91,34.94,34.85,34.85,62136.0,34.453,34.4826,34.3938,34.3938,62136.0
2019-02-21 11:30:00,34.86,34.92,34.82,34.91,72533.0,34.4036,34.4628,34.3642,34.453,72533.0
2019-02-21 11:35:00,34.92,34.94,34.91,34.92,44568.0,34.4628,34.4826,34.453,34.4628,44568.0
2019-02-21 11:40:00,34.93,34.99,34.92,34.98,55563.0,34.4727,34.5319,34.4628,34.5221,55563.0
2019-02-21 11:45:00,34.98,34.99,34.93,34.97,56611.0,34.5221,34.5319,34.4727,34.5122,56611.0
2019-02-21 11:50:00,34.98,35.06,34.97,35.05,61551.0,34.5221,34.601,34.5122,34.5911,61551.0
2019-02-21 11:55:00,35.05,35.12,35.03,35.08,46871.0,34.5911,34.6602,34.5714,34.6208,46871.0
2019-02-21 12:00:00,35.08,35.12,35.05,35.09,36037.0,34.6208,34.6602,34.5911,34.6306,36037.0
2019-02-21 12:05:00,35.09,35.14,35.09,35.1,21624.0,34.6306,34.68,34.6306,34.6405,21624.0
2019-02-21 12:10:00,35.11,35.12,35.04,35.05,22739.0,34.6504,34.6602,34.5813,34.5911,22739.0
2019-02-21 12:15:00,35.05,35.1,35.03,35.09,19411.0,34.5911,34.6405,34.5714,34.6306,19411.0
2019-02-21 12:20:00,35.1,35.1,35.01,35.01,70814.0,34.6405,34.6405,34.5517,34.5517,70814.0
2019-02-21 12:25:00,35.02,35.05,34.99,35.04,28469.0,34.5615,34.5911,34.5319,34.5813,28469.0
2019-02-21 12:30:00,35.03,35.11,35.03,35.08,30123.0,34.5714,34.6504,34.5714,34.6208,30123.0
2019-02-21 12:35:00,35.08,35.1,35.05,35.08,36627.0,34.6208,34.6405,34.5911,34.6208,36627.0
2019-02-21 12:40:00,35.08,35.12,35.02,35.02,35265.0,34.6208,34.6602,34.5615,34.5615,35265.0
2019-02-21 12:45:00,35.02,35.04,34.98,35.01,16865.0,34.5615,34.5813,34.5221,34.5517,16865.0
2019-02-21 12:50:00,35.0,35.03,34.98,35.03,24327.0,34.5418,34.5714,34.5221,34.5714,24327.0
2019-02-21 12:55:00,35.02,35.05,35.0,35.04,21208.0,34.5615,34.5911,34.5418,34.5813,21208.0
2019-02-21 13:00:00,35.05,35.06,34.98,35.02,20542.0,34.5911,34.601,34.5221,34.5615,20542.0
2019-02-21 13:05:00,35.02,35.09,35.01,35.08,54227.0,34.5615,34.6306,34.5517,34.6208,54227.0
2019-02-21 13:10:00,35.09,35.09,35.03,35.05,62544.0,34.6306,34.6306,34.5714,34.5911,62544.0
2019-02-21 13:15:00,35.05,35.05,35.01,35.03,24988.0,34.5911,34.5911,34.5517,34.5714,24988.0
2019-02-21 13:20:00,35.04,35.05,35.02,35.05,11126.0,34.5813,34.5911,34.5615,34.5911,11126.0
2019-02-21 13:25:00,35.04,35.05,35.01,35.02,23416.0,34.5813,34.5911,34.5517,34.5615,23416.0
2019-02-21 13:30:00,35.03,35.04,35.01,35.01,17687.0,34.5714,34.5813,34.5517,34.5517,17687.0
2019-02-21 13:35:00,35.02,35.02,34.98,34.98,33771.0,34.5615,34.5615,34.5221,34.5221,33771.0
2019-02-21 13:40:00,34.99,35.01,34.98,35.0,26508.0,34.5319,34.5517,34.5221,34.5418,26508.0
2019-02-21 13:45:00,35.0,35.01,34.99,35.0,30134.0,34.5418,34.5517,34.5319,34.5418,30134.0
2019-02-21 13:50:00,35.0,35.0,34.96,34.97,39092.0,34.5418,34.5418,34.5023,34.5122,39092.0
2019-02-21 13:55:00,34.96,34.98,34.96,34.97,16561.0,34.5023,34.5221,34.5023,34.5122,16561.0
2019-02-21 14:00:00,34.96,35.0,34.96,34.98,26387.0,34.5023,34.5418,34.5023,34.5221,26387.0
2019-02-21 14:05:00,34.99,35.05,34.98,35.04,33096.0,34.5319,34.5911,34.5221,34.5813,33096.0
2019-02-21 14:10:00,35.04,35.04,34.96,34.98,22503.0,34.5813,34.5813,34.5023,34.5221,22503.0
2019-02-21 14:15:00,34.97,34.98,34.9,34.97,62184.0,34.5122,34.5221,34.4431,34.5122,62184.0
2019-02-21 14:20:00,34.98,34.99,34.94,34.94,97784.0,34.5221,34.5319,34.4826,34.4826,97784.0
2019-02-21 14:25:00,34.93,35.0,34.9,35.0,51811.0,34.4727,34.5418,34.4431,34.5418,51811.0
2019-02-21 14:30:00,35.0,35.02,34.98,35.0,39916.0,34.5418,34.5615,34.5221,34.5418,39916.0
2019-02-21 14:35:00,34.99,35.0,34.98,34.99,33257.0,34.5319,34.5418,34.5221,34.5319,33257.0
2019-02-21 14:40:00,34.99,35.0,34.98,35.0,55086.0,34.5319,34.5418,34.5221,34.5418,55086.0
2019-02-21 14:45:00,34.99,35.01,34.88,34.89,140534.0,34.5319,34.5517,34.4234,34.4332,140534.0
2019-02-21 14:50:00,34.89,34.9,34.83,34.86,97610.0,34.4332,34.4431,34.374,34.4036,97610.0
2019-02-21 14:55:00,34.87,34.91,34.86,34.91,56728.0,34.4135,34.453,34.4036,34.453,56728.0
2019-02-21 15:00:00,34.91,34.95,34.89,34.94,55998.0,34.453,34.4925,34.4332,34.4826,55998.0
2019-02-21 15:05:00,34.94,35.0,34.93,34.99,52944.0,34.4826,34.5418,34.4727,34.5319,52944.0
2019-02-21 15:10:00,35.0,35.02,34.98,34.99,49840.0,34.5418,34.5615,34.5221,34.5319,49840.0
2019-02-21 15:15:00,35.0,35.01,34.96,34.97,81426.0,34.5418,34.5517,34.5023,34.5122,81426.0
2019-02-21 15:20:00,34.97,35.01,34.97,34.99,51695.0,34.5122,34.5517,34.5122,34.5319,51695.0
2019-02-21 15:25:00,35.0,35.01,34.97,34.97,60934.0,34.5418,34.5517,34.5122,34.5122,60934.0
2019-02-21 15:30:00,34.97,34.98,34.89,34.95,102486.0,34.5122,34.5221,34.4332,34.4925,102486.0
2019-02-21 15:35:00,34.95,34.99,34.94,34.98,78256.0,34.4925,34.5319,34.4826,34.5221,78256.0
2019-02-21 15:40:00,34.99,35.02,34.98,34.99,104663.0,34.5319,34.5615,34.5221,34.5319,104663.0
2019-02-21 15:45:00,35.0,35.01,34.96,34.97,144006.0,34.5418,34.5517,34.5023,34.5122,144006.0
2019-02-21 15:50:00,34.98,34.98,34.87,34.91,141520.0,34.5221,34.5221,34.4135,34.453,141520.0
2019-02-21 15:55:00,34.92,34.99,34.92,34.97,185790.0,34.4628,34.5319,34.4628,34.5122,185790.0
2019-02-22 09:30:00,35.0,35.52,35.0,35.39,259945.0,34.5418,35.055,34.5418,34.9267,259945.0
2019-02-22 09:35:00,35.4,35.51,35.35,35.36,166098.0,34.9366,35.0451,34.8872,34.8971,166098.0
2019-02-22 09:40:00,35.35,35.44,35.31,35.38,151143.0,34.8872,34.976,34.8477,34.9168,151143.0
2019-02-22 09:45:00,35.39,35.41,35.15,35.16,107462.0,34.9267,34.9464,34.6898,34.6997,107462.0
2019-02-22 09:50:00,35.16,35.25,35.14,35.22,110274.0,34.6997,34.7885,34.68,34.7589,110274.0
2019-02-22 09:55:00,35.23,35.34,35.23,35.32,90512.0,34.7688,34.8774,34.7688,34.8576,90512.0
2019-02-22 10:00:00,35.32,35.37,35.25,35.25,134018.0,34.8576,34.907,34.7885,34.7885,134018.0
2019-02-22 10:05:00,35.26,35.4,35.25,35.38,47641.0,34.7984,34.9366,34.7885,34.9168,47641.0
2019-02-22 10:10:00,35.38,35.42,35.3,35.36,94409.0,34.9168,34.9563,34.8379,34.8971,94409.0
2019-02-22 10:15:00,35.36,35.36,35.23,35.28,48446.0,34.8971,34.8971,34.7688,34.8181,48446.0
2019-02-22 10:20:00,35.28,35.33,35.26,35.28,33056.0,34.8181,34.8675,34.7984,34.8181,33056.0
2019-02-22 10:25:00,35.28,35.3,35.21,35.24,43289.0,34.8181,34.8379,34.7491,34.7787,43289.0
2019-02-22 10:30:00,35.24,35.27,35.22,35.23,48462.0,34.7787,34.8083,34.7589,34.7688,48462.0
2019-02-22 10:35:00,35.22,35.24,35.2,35.21,77476.0,34.7589,34.7787,34.7392,34.7491,77476.0
2019-02-22 10:40:00,35.22,35.29,35.2,35.22,89705.0,34.7589,34.828,34.7392,34.7589,89705.0
2019-02-22 10:45:00,35.22,35.26,35.22,35.25,34791.0,34.7589,34.7984,34.7589,34.7885,34791.0
2019-02-22 10:50:00,35.26,35.28,35.21,35.25,101409.0,34.7984,34.8181,34.7491,34.7885,101409.0
2019-02-22 10:55:00,35.25,35.34,35.24,35.26,105270.0,34.7885,34.8774,34.7787,34.7984,105270.0
2019-02-22 11:00:00,35.27,35.39,35.27,35.37,40342.0,34.8083,34.9267,34.8083,34.907,40342.0
2019-02-22 11:05:00,35.37,35.43,35.35,35.43,37335.0,34.907,34.9662,34.8872,34.9662,37335.0
2019-02-22 11:10:00,35.43,35.44,35.38,35.4,51778.0,34.9662,34.976,34.9168,34.9366,51778.0
2019-02-22 11:15:00,35.39,35.41,35.38,35.39,31052.0,34.9267,34.9464,34.9168,34.9267,31052.0
2019-02-22 11:20:00,35.4,35.42,35.38,35.41,36386.0,34.9366,34.9563,34.9168,34.9464,36386.0
2019-02-22 11:25:00,35.41,35.45,35.39,35.44,32423.0,34.9464,34.9859,34.9267,34.976,32423.0
2019-02-22 11:30:00,35.45,35.46,35.4,35.4,41186.0,34.9859,34.9958,34.9366,34.9366,41186.0
2019-02-22 11:35:00,35.4,35.45,35.39,35.44,39660.0,34.9366,34.9859,34.9267,34.976,39660.0
2019-02-22 11:40:00,35.43,35.44,35.39,35.44,29062.0,34.9662,34.976,34.9267,34.976,29062.0
2019-02-22 11:45:00,35.44,35.47,35.41,35.47,31250.0,34.976,35.0056,34.9464,35.0056,31250.0
2019-02-22 11:50:00,35.47,35.48,35.44,35.45,28564.0,35.0056,35.0155,34.976,34.9859,28564.0
2019-02-22 11:55:00,35.46,35.51,35.45,35.47,79458.0,34.9958,35.0451,34.9859,35.0056,79458.0
2019-02-22 12:00:00,35.47,35.51,35.47,35.51,43550.0,35.0056,35.0451,35.0056,35.0451,43550.0
2019-02-22 12:05:00,35.5,35.51,35.47,35.48,31949.0,35.0353,35.0451,35.0056,35.0155,31949.0
2019-02-22 12:10:00,35.47,35.47,35.43,35.44,16945.0,35.0056,35.0056,34.9662,34.976,16945.0
2019-02-22 12:15:00,35.44,35.44,35.38,35.38,15319.0,34.976,34.976,34.9168,34.9168,15319.0
2019-02-22 12:20:00,35.39,35.42,35.36,35.39,24849.0,34.9267,34.9563,34.8971,34.9267,24849.0
2019-02-22 12:25:00,35.39,35.4,35.38,35.39,9949.0,34.9267,34.9366,34.9168,34.9267,9949.0
2019-02-22 12:30:00,35.39,35.42,35.39,35.41,32896.0,34.9267,34.9563,34.9267,34.9464,32896.0
2019-02-22 12:35:00,35.41,35.49,35.41,35.48,38695.0,34.9464,35.0254,34.9464,35.0155,38695.0
2019-02-22 12:40:00,35.48,35.49,35.46,35.47,24864.0,35.0155,35.0254,34.9958,35.0056,24864.0
2019-02-22 12:45:00,35.48,35.49,35.48,35.48,20282.0,35.0155,35.0254,35.0155,35.0155,20282.0
2019-02-22 12:50:00,35.48,35.49,35.45,35.47,22957.0,35.0155,35.0254,34.9859,35.0056,22957.0
2019-02-22 12:55:00,35.48,35.5,35.46,35.49,30040.0,35.0155,35.0353,34.9958,35.0254,30040.0
2019-02-22 13:00:00,35.49,35.5,35.45,35.46,30708.0,35.0254,35.0353,34.9859,34.9958,30708.0
2019-02-22 13:05:00,35.47,35.47,35.39,35.4,56486.0,35.0056,35.0056,34.9267,34.9366,56486.0
2019-02-22 13:10:00,35.4,35.42,35.33,35.34,33636.0,34.9366,34.9563,34.8675,34.8774,33636.0
2019-02-22 13:15:00,35.34,35.37,35.3,35.37,16245.0,34.8774,34.907,34.8379,34.907,16245.0
2019-02-22 13:20:00,35.37,35.37,35.32,35.34,19520.0,34.907,34.907,34.8576,34.8774,19520.0
2019-02-22 13:25:00,35.35,35.39,35.35,35.38,8843.0,34.8872,34.9267,34.8872,34.9168,8843.0
2019-02-22 13:30:00,35.39,35.42,35.39,35.4,12765.0,34.9267,34.9563,34.9267,34.9366,12765.0
2019-02-22 13:35:00,35.41,35.44,35.4,35.41,16413.0,34.9464,34.976,34.9366,34.9464,16413.0
2019-02-22 13:40:00,35.41,35.43,35.4,35.4,13560.0,34.9464,34.9662,34.9366,34.9366,13560.0
2019-02-22 13:45:00,35.41,35.43,35.39,35.43,18965.0,34.9464,34.9662,34.9267,34.9662,18965.0
2019-02-22 13:50:00,35.42,35.43,35.4,35.41,23584.0,34.9563,34.9662,34.9366,34.9464,23584.0
2019-02-22 13:55:00,35.41,35.44,35.4,35.44,20437.0,34.9464,34.976,34.9366,34.976,20437.0
2019-02-22 14:00:00,35.43,35.44,35.4,35.41,17998.0,34.9662,34.976,34.9366,34.9464,17998.0
2019-02-22 14:05:00,35.42,35.46,35.41,35.45,28003.0,34.9563,34.9958,34.9464,34.9859,28003.0
2019-02-22 14:10:00,35.45,35.48,35.44,35.47,29276.0,34.9859,35.0155,34.976,35.0056,29276.0
2019-02-22 14:15:00,35.47,35.47,35.44,35.45,25775.0,35.0056,35.0056,34.976,34.9859,25775.0
2019-02-22 14:20:00,35.45,35.49,35.45,35.49,19544.0,34.9859,35.0254,34.9859,35.0254,19544.0
2019-02-22 14:25:00,35.48,35.5,35.48,35.5,24981.0,35.0155,35.0353,35.0155,35.0353,24981.0
2019-02-22 14:30:00,35.5,35.5,35.47,35.47,40435.0,35.0353,35.0353,35.0056,35.0056,40435.0
2019-02-22 14:35:00,35.47,35.48,35.38,35.41,51092.0,35.0056,35.0155,34.9168,34.9464,51092.0
2019-02-22 14:40:00,35.41,35.41,35.34,35.36,37571.0,34.9464,34.9464,34.8774,34.8971,37571.0
2019-02-22 14:45:00,35.36,35.37,35.34,35.34,36736.0,34.8971,34.907,34.8774,34.8774,36736.0
2019-02-22 14:50:00,35.34,35.38,35.34,35.34,30930.0,34.8774,34.9168,34.8774,34.8774,30930.0
2019-02-22 14:55:00,35.34,35.36,35.34,35.34,29205.0,34.8774,34.8971,34.8774,34.8774,29205.0
2019-02-22 15:00:00,35.34,35.41,35.34,35.4,24780.0,34.8774,34.9464,34.8774,34.9366,24780.0
2019-02-22 15:05:00,35.41,35.44,35.4,35.43,35505.0,34.9464,34.976,34.9366,34.9662,35505.0
2019-02-22 15:10:00,35.44,35.47,35.44,35.46,31686.0,34.976,35.0056,34.976,34.9958,31686.0
2019-02-22 15:15:00,35.45,35.5,35.44,35.5,24912.0,34.9859,35.0353,34.976,35.0353,24912.0
2019-02-22 15:20:00,35.49,35.51,35.47,35.47,72024.0,35.0254,35.0451,35.0056,35.0056,72024.0
2019-02-22 15:25:00,35.48,35.51,35.47,35.49,98392.0,35.0155,35.0451,35.0056,35.0254,98392.0
2019-02-22 15:30:00,35.5,35.53,35.47,35.52,65873.0,35.0353,35.0649,35.0056,35.055,65873.0
2019-02-22 15:35:00,35.52,35.54,35.48,35.5,62528.0,35.055,35.0747,35.0155,35.0353,62528.0
2019-02-22 15:40:00,35.5,35.54,35.49,35.53,87833.0,35.0353,35.0747,35.0254,35.0649,87833.0
2019-02-22 15:45:00,35.54,35.55,35.48,35.49,243647.0,35.0747,35.0846,35.0155,35.0254,243647.0
2019-02-22 15:50:00,35.49,35.52,35.46,35.49,116986.0,35.0254,35.055,34.9958,35.0254,116986.0
2019-02-22 15:55:00,35.49,35.53,35.44,35.48,355709.0,35.0254,35.0649,34.976,35.0155,355709.0
2019-02-25 09:30:00,35.75,36.0,35.67,35.95,206310.0,35.282,35.5287,35.203,35.4794,206310.0
2019-02-25 09:35:00,35.95,36.38,35.95,36.33,272152.0,35.4794,35.9037,35.4794,35.8544,272152.0
2019-02-25 09:40:00,36.33,36.35,36.27,36.32,149785.0,35.8544,35.8741,35.7952,35.8445,149785.0
2019-02-25 09:45:00,36.32,36.33,36.12,36.13,149663.0,35.8445,35.8544,35.6471,35.657,149663.0
2019-02-25 09:50:00,36.14,36.29,36.14,36.29,94209.0,35.6669,35.8149,35.6669,35.8149,94209.0
2019-02-25 09:55:00,36.29,36.29,36.19,36.21,84679.0,35.8149,35.8149,35.7162,35.736,84679.0
2019-02-25 10:00:00,36.19,36.22,36.14,36.17,59892.0,35.7162,35.7458,35.6669,35.6965,59892.0
2019-02-25 10:05:00,36.17,36.2,36.1,36.1,43648.0,35.6965,35.7261,35.6274,35.6274,43648.0
2019-02-25 10:10:00,36.1,36.1,35.92,35.94,118008.0,35.6274,35.6274,35.4498,35.4695,118008.0
2019-02-25 10:15:00,35.94,35.95,35.81,35.85,60765.0,35.4695,35.4794,35.3412,35.3807,60765.0
2019-02-25 10:20:00,35.84,35.88,35.78,35.78,73721.0,35.3708,35.4103,35.3116,35.3116,73721.0
2019-02-25 10:25:00,35.79,35.86,35.76,35.85,102155.0,35.3215,35.3905,35.2919,35.3807,102155.0
2019-02-25 10:30:00,35.85,35.87,35.8,35.81,63905.0,35.3807,35.4004,35.3313,35.3412,63905.0
2019-02-25 10:35:00,35.8,35.81,35.74,35.76,54940.0,35.3313,35.3412,35.2721,35.2919,54940.0
2019-02-25 10:40:00,35.76,35.85,35.76,35.85,25040.0,35.2919,35.3807,35.2919,35.3807,25040.0
2019-02-25 10:45:00,35.84,35.97,35.8,35.96,92406.0,35.3708,35.4991,35.3313,35.4892,92406.0
2019-02-25 10:50:00,35.97,36.0,35.92,36.0,59461.0,35.4991,35.5287,35.4498,35.5287,59461.0
2019-02-25 10:55:00,35.99,36.04,35.99,36.0,51981.0,35.5188,35.5682,35.5188,35.5287,51981.0
2019-02-25 11:00:00,36.0,36.11,36.0,36.07,65831.0,35.5287,35.6373,35.5287,35.5978,65831.0
2019-02-25 11:05:00,36.08,36.13,36.03,36.11,47150.0,35.6077,35.657,35.5583,35.6373,47150.0
2019-02-25 11:10:00,36.12,36.12,36.05,36.07,41412.0,35.6471,35.6471,35.5781,35.5978,41412.0
2019-02-25 11:15:00,36.06,36.11,36.03,36.09,35813.0,35.5879,35.6373,35.5583,35.6175,35813.0
2019-02-25 11:20:00,36.08,36.09,36.0,36.02,26942.0,35.6077,35.6175,35.5287,35.5484,26942.0
2019-02-25 11:25:00,36.01,36.02,35.96,36.02,31413.0,35.5386,35.5484,35.4892,35.5484,31413.0
2019-02-25 11:30:00,36.02,36.07,35.98,35.98,54142.0,35.5484,35.5978,35.509,35.509,54142.0
2019-02-25 11:35:00,35.98,36.09,35.95,35.97,89610.0,35.509,35.6175,35.4794,35.4991,89610.0
2019-02-25 11:40:00,35.98,35.99,35.94,35.98,25521.0,35.509,35.5188,35.4695,35.509,25521.0
2019-02-25 11:45:00,35.99,36.03,35.99,36.02,19079.0,35.5188,35.5583,35.5188,35.5484,19079.0
2019-02-25 11:50:00,36.02,36.05,36.0,36.01,19969.0,35.5484,35.5781,35.5287,35.5386,19969.0
2019-02-25 11:55:00,36.01,36.01,35.98,35.98,21456.0,35.5386,35.5386,35.509,35.509,21456.0
2019-02-25 12:00:00,35.98,36.02,35.98,35.99,22833.0,35.509,35.5484,35.509,35.5188,22833.0
2019-02-25 12:05:00,35.98,35.99,35.91,35.91,31251.0,35.509,35.5188,35.4399,35.4399,31251.0
2019-02-25 12:10:00,35.91,35.95,35.89,35.94,31872.0,35.4399,35.4794,35.4202,35.4695,31872.0
2019-02-25 12:15:00,35.95,36.01,35.95,36.0,28260.0,35.4794,35.5386,35.4794,35.5287,28260.0
2019-02-25 12:20:00,36.0,36.0,35.95,35.96,22518.0,35.5287,35.5287,35.4794,35.4892,22518.0
2019-02-25 12:25:00,35.96,35.99,35.96,35.98,24208.0,35.4892,35.5188,35.4892,35.509,24208.0
2019-02-25 12:30:00,35.98,35.99,35.93,35.94,28858.0,35.509,35.5188,35.4596,35.4695,28858.0
2019-02-25 12:35:00,35.94,35.94,35.88,35.9,24146.0,35.4695,35.4695,35.4103,35.43,24146.0
2019-02-25 12:40:00,35.9,35.99,35.9,35.97,62205.0,35.43,35.5188,35.43,35.4991,62205.0
2019-02-25 12:45:00,35.97,36.0,35.96,36.0,40656.0,35.4991,35.5287,35.4892,35.5287,40656.0
2019-02-25 12:50:00,36.0,36.0,35.94,35.95,36869.0,35.5287,35.5287,35.4695,35.4794,36869.0
2019-02-25 12:55:00,35.94,35.95,35.88,35.91,30277.0,35.4695,35.4794,35.4103,35.4399,30277.0
2019-02-25 13:00:00,35.9,35.94,35.89,35.93,17787.0,35.43,35.4695,35.4202,35.4596,17787.0
2019-02-25 13:05:00,35.93,35.95,35.92,35.93,17433.0,35.4596,35.4794,35.4498,35.4596,17433.0
2019-02-25 13:10:00,35.93,35.95,35.92,35.92,10181.0,35.4596,35.4794,35.4498,35.4498,10181.0
2019-02-25 13:15:00,35.92,35.97,35.91,35.95,21734.0,35.4498,35.4991,35.4399,35.4794,21734.0
2019-02-25 13:20:00,35.95,35.97,35.94,35.94,19224.0,35.4794,35.4991,35.4695,35.4695,19224.0
2019-02-25 13:25:00,35.94,35.97,35.94,35.96,9303.0,35.4695,35.4991,35.4695,35.4892,9303.0
2019-02-25 13:30:00,35.96,35.97,35.93,35.93,26325.0,35.4892,35.4991,35.4596,35.4596,26325.0
2019-02-25 13:35:00,35.93,35.96,35.93,35.94,32667.0,35.4596,35.4892,35.4596,35.4695,32667.0
2019-02-25 13:40:00,35.94,35.98,35.94,35.98,25741.0,35.4695,35.509,35.4695,35.509,25741.0
2019-02-25 13:45:00,35.98,36.02,35.97,36.01,34271.0,35.509,35.5484,35.4991,35.5386,34271.0
2019-02-25 13:50:00,36.02,36.02,35.99,36.01,22059.0,35.5484,35.5484,35.5188,35.5386,22059.0
2019-02-25 13:55:00,36.01,36.03,36.0,36.01,51246.0,35.5386,35.5583,35.5287,35.5386,51246.0
2019-02-25 14:00:00,36.0,36.04,36.0,36.04,28244.0,35.5287,35.5682,35.5287,35.5682,28244.0
2019-02-25 14:05:00,36.04,36.05,36.0,36.02,30938.0,35.5682,35.5781,35.5287,35.5484,30938.0
2019-02-25 14:10:00,36.03,36.04,36.01,36.02,12542.0,35.5583,35.5682,35.5386,35.5484,12542.0
2019-02-25 14:15:00,36.01,36.02,35.93,35.93,26895.0,35.5386,35.5484,35.4596,35.4596,26895.0
2019-02-25 14:20:00,35.93,35.94,35.93,35.94,24947.0,35.4596,35.4695,35.4596,35.4695,24947.0
2019-02-25 14:25:00,35.94,35.98,35.93,35.96,28420.0,35.4695,35.509,35.4596,35.4892,28420.0
2019-02-25 14:30:00,35.96,35.97,35.95,35.96,17057.0,35.4892,35.4991,35.4794,35.4892,17057.0
2019-02-25 14:35:00,35.96,35.98,35.96,35.96,30642.0,35.4892,35.509,35.4892,35.4892,30642.0
2019-02-25 14:40:00,35.95,35.96,35.93,35.94,23576.0,35.4794,35.4892,35.4596,35.4695,23576.0
2019-02-25 14:45:00,35.95,35.95,35.93,35.94,21645.0,35.4794,35.4794,35.4596,35.4695,21645.0
2019-02-25 14:50:00,35.93,35.93,35.88,35.88,80307.0,35.4596,35.4596,35.4103,35.4103,80307.0
2019-02-25 14:55:00,35.89,35.91,35.88,35.91,14807.0,35.4202,35.4399,35.4103,35.4399,14807.0
2019-02-25 15:00:00,35.91,35.94,35.91,35.93,43248.0,35.4399,35.4695,35.4399,35.4596,43248.0
2019-02-25 15:05:00,35.93,35.99,35.92,35.98,49418.0,35.4596,35.5188,35.4498,35.509,49418.0
2019-02-25 15:10:00,35.98,36.03,35.97,36.02,50796.0,35.509,35.5583,35.4991,35.5484,50796.0
2019-02-25 15:15:00,36.02,36.04,36.0,36.02,63333.0,35.5484,35.5682,35.5287,35.5484,63333.0
2019-02-25 15:20:00,36.02,36.03,35.99,36.0,44762.0,35.5484,35.5583,35.5188,35.5287,44762.0
2019-02-25 15:25:00,36.0,36.0,35.95,36.0,122696.0,35.5287,35.5287,35.4794,35.5287,122696.0
2019-02-25 15:30:00,36.0,36.01,35.98,36.01,70642.0,35.5287,35.5386,35.509,35.5386,70642.0
2019-02-25 15:35:00,36.01,36.01,35.98,36.01,83836.0,35.5386,35.5386,35.509,35.5386,83836.0
2019-02-25 15:40:00,36.01,36.02,35.98,35.98,77952.0,35.5386,35.5484,35.509,35.509,77952.0
2019-02-25 15:45:00,35.98,36.0,35.97,36.0,154524.0,35.509,35.5287,35.4991,35.5287,154524.0
2019-02-25 15:50:00,35.99,36.0,35.92,35.94,89720.0,35.5188,35.5287,35.4498,35.4695,89720.0
2019-02-25 15:55:00,35.94,35.95,35.84,35.9,744283.0,35.4695,35.4794,35.3708,35.43,744283.0
2019-02-26 09:30:00,35.9,36.01,35.75,35.95,175493.0,35.43,35.5386,35.282,35.4794,175493.0
2019-02-26 09:35:00,35.96,36.13,35.93,36.1,171187.0,35.4892,35.657,35.4596,35.6274,171187.0
2019-02-26 09:40:00,36.1,36.29,36.05,36.17,144460.0,35.6274,35.8149,35.5781,35.6965,144460.0
2019-02-26 09:45:00,36.17,36.17,36.0,36.04,83621.0,35.6965,35.6965,35.5287,35.5682,83621.0
2019-02-26 09:50:00,36.04,36.16,36.04,36.09,92151.0,35.5682,35.6866,35.5682,35.6175,92151.0
2019-02-26 09:55:00,36.09,36.11,36.02,36.02,39270.0,35.6175,35.6373,35.5484,35.5484,39270.0
2019-02-26 10:00:00,36.03,36.16,35.99,36.08,119131.0,35.5583,35.6866,35.5188,35.6077,119131.0
2019-02-26 10:05:00,36.09,36.2,36.06,36.08,56317.0,35.6175,35.7261,35.5879,35.6077,56317.0
2019-02-26 10:10:00,36.09,36.11,36.05,36.1,75143.0,35.6175,35.6373,35.5781,35.6274,75143.0
2019-02-26 10:15:00,36.1,36.19,36.08,36.09,77376.0,35.6274,35.7162,35.6077,35.6175,77376.0
2019-02-26 10:20:00,36.09,36.09,36.0,36.01,58340.0,35.6175,35.6175,35.5287,35.5386,58340.0
2019-02-26 10:25:00,36.01,36.03,35.98,35.98,44386.0,35.5386,35.5583,35.509,35.509,44386.0
2019-02-26 10:30:00,35.98,36.09,35.97,36.07,61138.0,35.509,35.6175,35.4991,35.5978,61138.0
2019-02-26 10:35:00,36.07,36.16,36.05,36.14,109455.0,35.5978,35.6866,35.5781,35.6669,109455.0
2019-02-26 10:40:00,36.14,36.21,36.13,36.19,107100.0,35.6669,35.736,35.657,35.7162,107100.0
2019-02-26 10:45:00,36.18,36.22,36.14,36.18,104966.0,35.7064,35.7458,35.6669,35.7064,104966.0
2019-02-26 10:50:00,36.18,36.18,36.08,36.15,67975.0,35.7064,35.7064,35.6077,35.6767,67975.0
2019-02-26 10:55:00,36.14,36.19,36.13,36.19,33922.0,35.6669,35.7162,35.657,35.7162,33922.0
2019-02-26 11:00:00,36.19,36.23,36.17,36.17,133025.0,35.7162,35.7557,35.6965,35.6965,133025.0
2019-02-26 11:05:00,36.18,36.23,36.15,36.21,54318.0,35.7064,35.7557,35.6767,35.736,54318.0
2019-02-26 11:10:00,36.21,36.39,36.17,36.39,251306.0,35.736,35.9136,35.6965,35.9136,251306.0
2019-02-26 11:15:00,36.39,36.42,36.32,36.35,85023.0,35.9136,35.9432,35.8445,35.8741,85023.0
2019-02-26 11:20:00,36.36,36.49,36.31,36.48,160196.0,35.884,36.0123,35.8347,36.0024,160196.0
2019-02-26 11:25:00,36.48,36.63,36.47,36.62,210708.0,36.0024,36.1505,35.9926,36.1406,210708.0
2019-02-26 11:30:00,36.61,36.67,36.54,36.55,97099.0,36.1307,36.1899,36.0616,36.0715,97099.0
2019-02-26 11:35:00,36.55,36.56,36.49,36.5,83495.0,36.0715,36.0814,36.0123,36.0222,83495.0
2019-02-26 11:40:00,36.5,36.56,36.48,36.5,77733.0,36.0222,36.0814,36.0024,36.0222,77733.0
2019-02-26 11:45:00,36.5,36.59,36.5,36.55,43312.0,36.0222,36.111,36.0222,36.0715,43312.0
2019-02-26 11:50:00,36.56,36.57,36.51,36.55,41160.0,36.0814,36.0912,36.032,36.0715,41160.0
2019-02-26 11:55:00,36.55,36.56,36.52,36.55,27571.0,36.0715,36.0814,36.0419,36.0715,27571.0
2019-02-26 12:00:00,36.56,36.58,36.55,36.55,31502.0,36.0814,36.1011,36.0715,36.0715,31502.0
2019-02-26 12:05:00,36.55,36.58,36.52,36.58,51887.0,36.0715,36.1011,36.0419,36.1011,51887.0
2019-02-26 12:10:00,36.57,36.65,36.55,36.63,246959.0,36.0912,36.1702,36.0715,36.1505,246959.0
2019-02-26 12:15:00,36.63,36.7,36.62,36.7,54330.0,36.1505,36.2195,36.1406,36.2195,54330.0
2019-02-26 12:20:00,36.69,36.73,36.66,36.71,119891.0,36.2097,36.2492,36.1801,36.2294,119891.0
2019-02-26 12:25:00,36.72,36.72,36.68,36.7,37867.0,36.2393,36.2393,36.1998,36.2195,37867.0
2019-02-26 12:30:00,36.7,36.72,36.67,36.7,47009.0,36.2195,36.2393,36.1899,36.2195,47009.0
2019-02-26 12:35:00,36.7,36.7,36.65,36.69,32025.0,36.2195,36.2195,36.1702,36.2097,32025.0
2019-02-26 12:40:00,36.69,36.69,36.63,36.66,23450.0,36.2097,36.2097,36.1505,36.1801,23450.0
2019-02-26 12:45:00,36.66,36.68,36.63,36.67,39542.0,36.1801,36.1998,36.1505,36.1899,39542.0
2019-02-26 12:50:00,36.68,36.68,36.61,36.66,62451.0,36.1998,36.1998,36.1307,36.1801,62451.0
2019-02-26 12:55:00,36.66,36.69,36.61,36.69,41247.0,36.1801,36.2097,36.1307,36.2097,41247.0
2019-02-26 13:00:00,36.68,36.73,36.63,36.65,41914.0,36.1998,36.2492,36.1505,36.1702,41914.0
2019-02-26 13:05:00,36.66,36.68,36.64,36.66,32416.0,36.1801,36.1998,36.1603,36.1801,32416.0
2019-02-26 13:10:00,36.66,36.68,36.62,36.65,55045.0,36.1801,36.1998,36.1406,36.1702,55045.0
2019-02-26 13:15:00,36.65,36.67,36.64,36.65,71740.0,36.1702,36.1899,36.1603,36.1702,71740.0
2019-02-26 13:20:00,36.65,36.66,36.6,36.6,28760.0,36.1702,36.1801,36.1209,36.1209,28760.0
2019-02-26 13:25:00,36.61,36.62,36.56,36.59,35347.0,36.1307,36.1406,36.0814,36.111,35347.0
2019-02-26 13:30:00,36.59,36.6,36.54,36.56,39962.0,36.111,36.1209,36.0616,36.0814,39962.0
2019-02-26 13:35:00,36.57,36.59,36.56,36.58,16620.0,36.0912,36.111,36.0814,36.1011,16620.0
2019-02-26 13:40:00,36.58,36.6,36.56,36.6,25290.0,36.1011,36.1209,36.0814,36.1209,25290.0
2019-02-26 13:45:00,36.59,36.6,36.58,36.6,26786.0,36.111,36.1209,36.1011,36.1209,26786.0
2019-02-26 13:50:00,36.59,36.61,36.56,36.58,30108.0,36.111,36.1307,36.0814,36.1011,30108.0
2019-02-26 13:55:00,36.57,36.59,36.56,36.57,30913.0,36.0912,36.111,36.0814,36.0912,30913.0
2019-02-26 14:00:00,36.56,36.61,36.56,36.6,41938.0,36.0814,36.1307,36.0814,36.1209,41938.0
2019-02-26 14:05:00,36.6,36.6,36.55,36.55,32990.0,36.1209,36.1209,36.0715,36.0715,32990.0
2019-02-26 14:10:00,36.55,36.58,36.53,36.58,49884.0,36.0715,36.1011,36.0518,36.1011,49884.0
2019-02-26 14:15:00,36.57,36.59,36.57,36.58,28422.0,36.0912,36.111,36.0912,36.1011,28422.0
2019-02-26 14:20:00,36.59,36.59,36.54,36.54,39358.0,36.111,36.111,36.0616,36.0616,39358.0
2019-02-26 14:25:00,36.55,36.56,36.54,36.55,28680.0,36.0715,36.0814,36.0616,36.0715,28680.0
2019-02-26 14:30:00,36.55,36.56,36.53,36.55,38302.0,36.0715,36.0814,36.0518,36.0715,38302.0
2019-02-26 14:35:00,36.55,36.6,36.55,36.6,79930.0,36.0715,36.1209,36.0715,36.1209,79930.0
2019-02-26 14:40:00,36.59,36.59,36.54,36.54,46732.0,36.111,36.111,36.0616,36.0616,46732.0
2019-02-26 14:45:00,36.55,36.55,36.47,36.5,42769.0,36.0715,36.0715,35.9926,36.0222,42769.0
2019-02-26 14:50:00,36.5,36.5,36.47,36.49,69331.0,36.0222,36.0222,35.9926,36.0123,69331.0
2019-02-26 14:55:00,36.5,36.51,36.44,36.45,63521.0,36.0222,36.032,35.963,35.9728,63521.0
2019-02-26 15:00:00,36.45,36.54,36.44,36.52,59384.0,35.9728,36.0616,35.963,36.0419,59384.0
2019-02-26 15:05:00,36.52,36.53,36.49,36.51,26065.0,36.0419,36.0518,36.0123,36.032,26065.0
2019-02-26 15:10:00,36.5,36.51,36.46,36.46,30687.0,36.0222,36.032,35.9827,35.9827,30687.0
2019-02-26 15:15:00,36.46,36.51,36.44,36.51,60710.0,35.9827,36.032,35.963,36.032,60710.0
2019-02-26 15:20:00,36.51,36.52,36.48,36.48,53286.0,36.032,36.0419,36.0024,36.0024,53286.0
2019-02-26 15:25:00,36.48,36.5,36.4,36.4,74702.0,36.0024,36.0222,35.9235,35.9235,74702.0
2019-02-26 15:30:00,36.4,36.47,36.39,36.4,62643.0,35.9235,35.9926,35.9136,35.9235,62643.0
2019-02-26 15:35:00,36.4,36.41,36.36,36.38,77072.0,35.9235,35.9333,35.884,35.9037,77072.0
2019-02-26 15:40:00,36.38,36.39,36.36,36.36,66318.0,35.9037,35.9136,35.884,35.884,66318.0
2019-02-26 15:45:00,36.36,36.38,36.35,36.35,191167.0,35.884,35.9037,35.8741,35.8741,191167.0
2019-02-26 15:50:00,36.35,36.36,36.23,36.24,173181.0,35.8741,35.884,35.7557,35.7656,173181.0
2019-02-26 15:55:00,36.24,36.28,36.19,36.25,541439.0,35.7656,35.805,35.7162,35.7754,541439.0
2019-02-27 09:30:00,36.11,36.22,36.02,36.13,123205.0,35.6373,35.7458,35.5484,35.657,123205.0
2019-02-27 09:35:00,36.13,36.32,36.1,36.28,147518.0,35.657,35.8445,35.6274,35.805,147518.0
2019-02-27 09:40:00,36.29,36.33,36.18,36.2,198448.0,35.8149,35.8544,35.7064,35.7261,198448.0
2019-02-27 09:45:00,36.19,36.2,35.79,35.81,106702.0,35.7162,35.7261,35.3215,35.3412,106702.0
2019-02-27 09:50:00,35.81,35.82,35.59,35.66,171612.0,35.3412,35.3511,35.1241,35.1932,171612.0
2019-02-27 09:55:00,35.64,35.68,35.57,35.66,156049.0,35.1734,35.2129,35.1043,35.1932,156049.0
2019-02-27 10:00:00,35.66,35.7,35.55,35.63,185689.0,35.1932,35.2326,35.0846,35.1636,185689.0
2019-02-27 10:05:00,35.64,35.71,35.6,35.68,181671.0,35.1734,35.2425,35.1339,35.2129,181671.0
2019-02-27 10:10:00,35.67,35.67,35.38,35.5,224999.0,35.203,35.203,34.9168,35.0353,224999.0
2019-02-27 10:15:00,35.5,35.52,35.42,35.51,88211.0,35.0353,35.055,34.9563,35.0451,88211.0
2019-02-27 10:20:00,35.51,35.51,35.42,35.42,66602.0,35.0451,35.0451,34.9563,34.9563,66602.0
2019-02-27 10:25:00,35.43,35.52,35.37,35.52,78827.0,34.9662,35.055,34.907,35.055,78827.0
2019-02-27 10:30:00,35.52,35.55,35.48,35.52,40829.0,35.055,35.0846,35.0155,35.055,40829.0
2019-02-27 10:35:00,35.52,35.55,35.46,35.52,68881.0,35.055,35.0846,34.9958,35.055,68881.0
2019-02-27 10:40:00,35.52,35.57,35.51,35.55,56165.0,35.055,35.1043,35.0451,35.0846,56165.0
2019-02-27 10:45:00,35.54,35.55,35.4,35.41,55062.0,35.0747,35.0846,34.9366,34.9464,55062.0
2019-02-27 10:50:00,35.41,35.41,35.26,35.28,68648.0,34.9464,34.9464,34.7984,34.8181,68648.0
2019-02-27 10:55:00,35.27,35.36,35.27,35.35,46394.0,34.8083,34.8971,34.8083,34.8872,46394.0
2019-02-27 11:00:00,35.35,35.45,35.35,35.41,64365.0,34.8872,34.9859,34.8872,34.9464,64365.0
2019-02-27 11:05:00,35.41,35.44,35.33,35.44,48894.0,34.9464,34.976,34.8675,34.976,48894.0
2019-02-27 11:10:00,35.45,35.53,35.44,35.5,45133.0,34.9859,35.0649,34.976,35.0353,45133.0
2019-02-27 11:15:00,35.5,35.52,35.47,35.5,28173.0,35.0353,35.055,35.0056,35.0353,28173.0
2019-02-27 11:20:00,35.5,35.54,35.45,35.47,45718.0,35.0353,35.0747,34.9859,35.0056,45718.0
2019-02-27 11:25:00,35.48,35.5,35.46,35.49,40904.0,35.0155,35.0353,34.9958,35.0254,40904.0
2019-02-27 11:30:00,35.49,35.51,35.42,35.42,60605.0,35.0254,35.0451,34.9563,34.9563,60605.0
2019-02-27 11:35:00,35.42,35.45,35.41,35.43,47563.0,34.9563,34.9859,34.9464,34.9662,47563.0
2019-02-27 11:40:00,35.43,35.56,35.43,35.54,68296.0,34.9662,35.0945,34.9662,35.0747,68296.0
2019-02-27 11:45:00,35.54,35.56,35.52,35.54,38163.0,35.0747,35.0945,35.055,35.0747,38163.0
2019-02-27 11:50:00,35.54,35.58,35.52,35.53,44372.0,35.0747,35.1142,35.055,35.0649,44372.0
2019-02-27 11:55:00,35.53,35.53,35.44,35.44,35245.0,35.0649,35.0649,34.976,34.976,35245.0
2019-02-27 12:00:00,35.45,35.59,35.44,35.53,155870.0,34.9859,35.1241,34.976,35.0649,155870.0
2019-02-27 12:05:00,35.53,35.58,35.51,35.57,26293.0,35.0649,35.1142,35.0451,35.1043,26293.0
2019-02-27 12:10:00,35.57,35.57,35.5,35.55,27504.0,35.1043,35.1043,35.0353,35.0846,27504.0
2019-02-27 12:15:00,35.54,35.56,35.54,35.55,98838.0,35.0747,35.0945,35.0747,35.0846,98838.0
2019-02-27 12:20:00,35.54,35.54,35.47,35.5,26830.0,35.0747,35.0747,35.0056,35.0353,26830.0
2019-02-27 12:25:00,35.5,35.55,35.49,35.51,27444.0,35.0353,35.0846,35.0254,35.0451,27444.0
2019-02-27 12:30:00,35.52,35.53,35.47,35.51,32348.0,35.055,35.0649,35.0056,35.0451,32348.0
2019-02-27 12:35:00,35.51,35.63,35.5,35.61,81358.0,35.0451,35.1636,35.0353,35.1438,81358.0
2019-02-27 12:40:00,35.6,35.65,35.6,35.64,46976.0,35.1339,35.1833,35.1339,35.1734,46976.0
2019-02-27 12:45:00,35.64,35.64,35.62,35.62,25346.0,35.1734,35.1734,35.1537,35.1537,25346.0
2019-02-27 12:50:00,35.62,35.63,35.6,35.62,11639.0,35.1537,35.1636,35.1339,35.1537,11639.0
2019-02-27 12:55:00,35.62,35.65,35.61,35.64,30408.0,35.1537,35.1833,35.1438,35.1734,30408.0
2019-02-27 13:00:00,35.64,35.68,35.63,35.68,45776.0,35.1734,35.2129,35.1636,35.2129,45776.0
2019-02-27 13:05:00,35.68,35.72,35.68,35.7,34242.0,35.2129,35.2524,35.2129,35.2326,34242.0
2019-02-27 13:10:00,35.71,35.73,35.7,35.72,36887.0,35.2425,35.2622,35.2326,35.2524,36887.0
2019-02-27 13:15:00,35.73,35.78,35.72,35.76,35264.0,35.2622,35.3116,35.2524,35.2919,35264.0
2019-02-27 13:20:00,35.76,35.81,35.76,35.79,50794.0,35.2919,35.3412,35.2919,35.3215,50794.0
2019-02-27 13:25:00,35.78,35.83,35.78,35.81,57046.0,35.3116,35.3609,35.3116,35.3412,57046.0
2019-02-27 13:30:00,35.81,35.85,35.8,35.83,30856.0,35.3412,35.3807,35.3313,35.3609,30856.0
2019-02-27 13:35:00,35.84,35.84,35.79,35.8,35245.0,35.3708,35.3708,35.3215,35.3313,35245.0
2019-02-27 13:40:00,35.81,35.81,35.74,35.75,28078.0,35.3412,35.3412,35.2721,35.282,28078.0
2019-02-27 13:45:00,35.74,35.78,35.74,35.77,15088.0,35.2721,35.3116,35.2721,35.3017,15088.0
2019-02-27 13:50:00,35.78,35.82,35.77,35.8,21677.0,35.3116,35.3511,35.3017,35.3313,21677.0
2019-02-27 13:55:00,35.8,35.83,35.78,35.78,35262.0,35.3313,35.3609,35.3116,35.3116,35262.0
2019-02-27 14:00:00,35.79,35.79,35.71,35.73,24250.0,35.3215,35.3215,35.2425,35.2622,24250.0
2019-02-27 14:05:00,35.73,35.79,35.72,35.78,21920.0,35.2622,35.3215,35.2524,35.3116,21920.0
2019-02-27 14:10:00,35.79,35.81,35.77,35.8,18237.0,35.3215,35.3412,35.3017,35.3313,18237.0
2019-02-27 14:15:00,35.81,35.84,35.81,35.82,26857.0,35.3412,35.3708,35.3412,35.3511,26857.0
2019-02-27 14:20:00,35.82,35.83,35.77,35.78,40519.0,35.3511,35.3609,35.3017,35.3116,40519.0
2019-02-27 14:25:00,35.77,35.8,35.76,35.78,29570.0,35.3017,35.3313,35.2919,35.3116,29570.0
2019-02-27 14:30:00,35.78,35.85,35.78,35.85,183026.0,35.3116,35.3807,35.3116,35.3807,183026.0
2019-02-27 14:35:00,35.85,35.87,35.82,35.83,50021.0,35.3807,35.4004,35.3511,35.3609,50021.0
2019-02-27 14:40:00,35.83,35.85,35.78,35.78,36364.0,35.3609,35.3807,35.3116,35.3116,36364.0
2019-02-27 14:45:00,35.77,35.77,35.75,35.77,23479.0,35.3017,35.3017,35.282,35.3017,23479.0
2019-02-27 14:50:00,35.77,35.78,35.71,35.72,31619.0,35.3017,35.3116,35.2425,35.2524,31619.0
2019-02-27 14:55:00,35.72,35.74,35.71,35.71,13459.0,35.2524,35.2721,35.2425,35.2425,13459.0
2019-02-27 15:00:00,35.71,35.73,35.64,35.65,46386.0,35.2425,35.2622,35.1734,35.1833,46386.0
2019-02-27 15:05:00,35.65,35.68,35.64,35.66,37688.0,35.1833,35.2129,35.1734,35.1932,37688.0
2019-02-27 15:10:00,35.66,35.67,35.64,35.66,44609.0,35.1932,35.203,35.1734,35.1932,44609.0
2019-02-27 15:15:00,35.65,35.7,35.64,35.69,42900.0,35.1833,35.2326,35.1734,35.2228,42900.0
2019-02-27 15:20:00,35.69,35.72,35.68,35.7,45089.0,35.2228,35.2524,35.2129,35.2326,45089.0
2019-02-27 15:25:00,35.69,35.7,35.65,35.65,27859.0,35.2228,35.2326,35.1833,35.1833,27859.0
2019-02-27 15:30:00,35.66,35.69,35.65,35.67,45086.0,35.1932,35.2228,35.1833,35.203,45086.0
2019-02-27 15:35:00,35.67,35.77,35.67,35.73,83158.0,35.203,35.3017,35.203,35.2622,83158.0
2019-02-27 15:40:00,35.73,35.76,35.72,35.72,51959.0,35.2622,35.2919,35.2524,35.2524,51959.0
2019-02-27 15:45:00,35.73,35.76,35.72,35.73,97675.0,35.2622,35.2919,35.2524,35.2622,97675.0
2019-02-27 15:50:00,35.73,35.74,35.64,35.65,107867.0,35.2622,35.2721,35.1734,35.1833,107867.0
2019-02-27 15:55:00,35.65,35.7,35.63,35.69,190306.0,35.1833,35.2326,35.1636,35.2228,190306.0
2019-02-28 09:30:00,35.63,35.84,35.29,35.52,151853.0,35.1636,35.3708,34.828,35.055,151853.0
2019-02-28 09:35:00,35.52,35.6,35.31,35.37,128531.0,35.055,35.1339,34.8477,34.907,128531.0
2019-02-28 09:40:00,35.37,35.55,35.37,35.38,115520.0,34.907,35.0846,34.907,34.9168,115520.0
2019-02-28 09:45:00,35.37,35.44,35.25,35.32,113493.0,34.907,34.976,34.7885,34.8576,113493.0
2019-02-28 09:50:00,35.32,35.38,35.26,35.36,115584.0,34.8576,34.9168,34.7984,34.8971,115584.0
2019-02-28 09:55:00,35.35,35.45,35.3,35.43,151568.0,34.8872,34.9859,34.8379,34.9662,151568.0
2019-02-28 10:00:00,35.42,35.42,35.23,35.26,144430.0,34.9563,34.9563,34.7688,34.7984,144430.0
2019-02-28 10:05:00,35.26,35.27,35.17,35.18,106071.0,34.7984,34.8083,34.7096,34.7194,106071.0
2019-02-28 10:10:00,35.17,35.37,35.16,35.32,53510.0,34.7096,34.907,34.6997,34.8576,53510.0
2019-02-28 10:15:00,35.32,35.32,35.27,35.29,38036.0,34.8576,34.8576,34.8083,34.828,38036.0
2019-02-28 10:20:00,35.28,35.28,35.18,35.21,90543.0,34.8181,34.8181,34.7194,34.7491,90543.0
2019-02-28 10:25:00,35.22,35.27,35.21,35.26,48458.0,34.7589,34.8083,34.7491,34.7984,48458.0
2019-02-28 10:30:00,35.26,35.42,35.26,35.36,227908.0,34.7984,34.9563,34.7984,34.8971,227908.0
2019-02-28 10:35:00,35.36,35.39,35.25,35.29,28469.0,34.8971,34.9267,34.7885,34.828,28469.0
2019-02-28 10:40:00,35.28,35.42,35.27,35.39,74609.0,34.8181,34.9563,34.8083,34.9267,74609.0
2019-02-28 10:45:00,35.39,35.48,35.38,35.45,130049.0,34.9267,35.0155,34.9168,34.9859,130049.0
2019-02-28 10:50:00,35.46,35.46,35.26,35.45,162752.0,34.9958,34.9958,34.7984,34.9859,162752.0
2019-02-28 10:55:00,35.45,35.78,35.44,35.77,197363.0,34.9859,35.3116,34.976,35.3017,197363.0
2019-02-28 11:00:00,35.76,35.84,35.69,35.8,254962.0,35.2919,35.3708,35.2228,35.3313,254962.0
2019-02-28 11:05:00,35.81,35.81,35.53,35.54,183944.0,35.3412,35.3412,35.0649,35.0747,183944.0
2019-02-28 11:10:00,35.54,35.65,35.43,35.62,180532.0,35.0747,35.1833,34.9662,35.1537,180532.0
2019-02-28 11:15:00,35.62,35.74,35.58,35.71,88708.0,35.1537,35.2721,35.1142,35.2425,88708.0
2019-02-28 11:20:00,35.71,35.89,35.7,35.78,97779.0,35.2425,35.4202,35.2326,35.3116,97779.0
2019-02-28 11:25:00,35.79,35.81,35.67,35.68,64810.0,35.3215,35.3412,35.203,35.2129,64810.0
2019-02-28 11:30:00,35.69,35.73,35.62,35.72,97129.0,35.2228,35.2622,35.1537,35.2524,97129.0
2019-02-28 11:35:00,35.72,35.74,35.68,35.71,70807.0,35.2524,35.2721,35.2129,35.2425,70807.0
2019-02-28 11:40:00,35.72,35.72,35.59,35.7,132885.0,35.2524,35.2524,35.1241,35.2326,132885.0
2019-02-28 11:45:00,35.7,35.72,35.52,35.54,130616.0,35.2326,35.2524,35.055,35.0747,130616.0
2019-02-28 11:50:00,35.54,35.58,35.52,35.53,21787.0,35.0747,35.1142,35.055,35.0649,21787.0
2019-02-28 11:55:00,35.53,35.56,35.5,35.55,19676.0,35.0649,35.0945,35.0353,35.0846,19676.0
2019-02-28 12:00:00,35.56,35.57,35.52,35.52,25618.0,35.0945,35.1043,35.055,35.055,25618.0
2019-02-28 12:05:00,35.52,35.57,35.52,35.53,21012.0,35.055,35.1043,35.055,35.0649,21012.0
2019-02-28 12:10:00,35.54,35.64,35.54,35.63,25686.0,35.0747,35.1734,35.0747,35.1636,25686.0
2019-02-28 12:15:00,35.63,35.63,35.54,35.55,90438.0,35.1636,35.1636,35.0747,35.0846,90438.0
2019-02-28 12:20:00,35.56,35.61,35.56,35.59,30858.0,35.0945,35.1438,35.0945,35.1241,30858.0
2019-02-28 12:25:00,35.59,35.59,35.54,35.55,19133.0,35.1241,35.1241,35.0747,35.0846,19133.0
2019-02-28 12:30:00,35.55,35.56,35.5,35.5,23072.0,35.0846,35.0945,35.0353,35.0353,23072.0
2019-02-28 12:35:00,35.5,35.52,35.46,35.48,23084.0,35.0353,35.055,34.9958,35.0155,23084.0
2019-02-28 12:40:00,35.48,35.52,35.46,35.5,25470.0,35.0155,35.055,34.9958,35.0353,25470.0
2019-02-28 12:45:00,35.5,35.55,35.49,35.55,31417.0,35.0353,35.0846,35.0254,35.0846,31417.0
2019-02-28 12:50:00,35.55,35.56,35.47,35.5,45872.0,35.0846,35.0945,35.0056,35.0353,45872.0
2019-02-28 12:55:00,35.5,35.58,35.5,35.58,24710.0,35.0353,35.1142,35.0353,35.1142,24710.0
2019-02-28 13:00:00,35.58,35.65,35.56,35.63,23757.0,35.1142,35.1833,35.0945,35.1636,23757.0
2019-02-28 13:05:00,35.64,35.77,35.64,35.73,113088.0,35.1734,35.3017,35.1734,35.2622,113088.0
2019-02-28 13:10:00,35.72,35.72,35.6,35.61,30535.0,35.2524,35.2524,35.1339,35.1438,30535.0
2019-02-28 13:15:00,35.61,35.7,35.61,35.69,23859.0,35.1438,35.2326,35.1438,35.2228,23859.0
2019-02-28 13:20:00,35.7,35.75,35.7,35.72,42450.0,35.2326,35.282,35.2326,35.2524,42450.0
2019-02-28 13:25:00,35.71,35.71,35.67,35.7,14419.0,35.2425,35.2425,35.203,35.2326,14419.0
2019-02-28 13:30:00,35.71,35.72,35.68,35.72,18473.0,35.2425,35.2524,35.2129,35.2524,18473.0
2019-02-28 13:35:00,35.72,35.75,35.71,35.71,14326.0,35.2524,35.282,35.2425,35.2425,14326.0
2019-02-28 13:40:00,35.72,35.76,35.69,35.69,43461.0,35.2524,35.2919,35.2228,35.2228,43461.0
2019-02-28 13:45:00,35.69,35.7,35.62,35.65,19800.0,35.2228,35.2326,35.1537,35.1833,19800.0
2019-02-28 13:50:00,35.64,35.67,35.62,35.65,28398.0,35.1734,35.203,35.1537,35.1833,28398.0
2019-02-28 13:55:00,35.65,35.67,35.62,35.63,35342.0,35.1833,35.203,35.1537,35.1636,35342.0
2019-02-28 14:00:00,35.63,35.63,35.56,35.57,36350.0,35.1636,35.1636,35.0945,35.1043,36350.0
2019-02-28 14:05:00,35.58,35.61,35.56,35.6,22225.0,35.1142,35.1438,35.0945,35.1339,22225.0
2019-02-28 14:10:00,35.59,35.63,35.57,35.62,20449.0,35.1241,35.1636,35.1043,35.1537,20449.0
2019-02-28 14:15:00,35.61,35.63,35.59,35.61,24064.0,35.1438,35.1636,35.1241,35.1438,24064.0
2019-02-28 14:20:00,35.61,35.62,35.6,35.6,15402.0,35.1438,35.1537,35.1339,35.1339,15402.0
2019-02-28 14:25:00,35.61,35.64,35.59,35.63,27035.0,35.1438,35.1734,35.1241,35.1636,27035.0
2019-02-28 14:30:00,35.63,35.63,35.56,35.56,28379.0,35.1636,35.1636,35.0945,35.0945,28379.0
2019-02-28 14:35:00,35.55,35.56,35.53,35.54,17117.0,35.0846,35.0945,35.0649,35.0747,17117.0
2019-02-28 14:40:00,35.54,35.55,35.49,35.52,26792.0,35.0747,35.0846,35.0254,35.055,26792.0
2019-02-28 14:45:00,35.52,35.55,35.52,35.53,23942.0,35.055,35.0846,35.055,35.0649,23942.0
2019-02-28 14:50:00,35.52,35.54,35.49,35.49,30909.0,35.055,35.0747,35.0254,35.0254,30909.0
2019-02-28 14:55:00,35.5,35.52,35.49,35.5,25346.0,35.0353,35.055,35.0254,35.0353,25346.0
2019-02-28 15:00:00,35.49,35.53,35.48,35.52,26622.0,35.0254,35.0649,35.0155,35.055,26622.0
2019-02-28 15:05:00,35.52,35.52,35.49,35.5,54353.0,35.055,35.055,35.0254,35.0353,54353.0
2019-02-28 15:10:00,35.5,35.51,35.49,35.49,27766.0,35.0353,35.0451,35.0254,35.0254,27766.0
2019-02-28 15:15:00,35.48,35.56,35.48,35.5,136037.0,35.0155,35.0945,35.0155,35.0353,136037.0
2019-02-28 15:20:00,35.5,35.51,35.47,35.5,39750.0,35.0353,35.0451,35.0056,35.0353,39750.0
2019-02-28 15:25:00,35.5,35.53,35.49,35.52,50420.0,35.0353,35.0649,35.0254,35.055,50420.0
2019-02-28 15:30:00,35.52,35.53,35.5,35.52,39614.0,35.055,35.0649,35.0353,35.055,39614.0
2019-02-28 15:35:00,35.52,35.56,35.52,35.53,102958.0,35.055,35.0945,35.055,35.0649,102958.0
2019-02-28 15:40:00,35.53,35.54,35.49,35.5,86804.0,35.0649,35.0747,35.0254,35.0353,86804.0
2019-02-28 15:45:00,35.49,35.54,35.48,35.52,143321.0,35.0254,35.0747,35.0155,35.055,143321.0
2019-02-28 15:50:00,35.52,35.55,35.51,35.52,147589.0,35.055,35.0846,35.0451,35.055,147589.0
2019-02-28 15:55:00,35.52,35.65,35.51,35.65,439574.0,35.055,35.1833,35.0451,35.1833,439574.0
2019-03-01 09:30:00,35.58,35.96,35.5,35.57,325525.0,35.1142,35.4892,35.0353,35.1043,325525.0
2019-03-01 09:35:00,35.55,35.73,35.55,35.59,156673.0,35.0846,35.2622,35.0846,35.1241,156673.0
2019-03-01 09:40:00,35.6,35.63,35.48,35.57,125471.0,35.1339,35.1636,35.0155,35.1043,125471.0
2019-03-01 09:45:00,35.57,35.62,35.31,35.34,129570.0,35.1043,35.1537,34.8477,34.8774,129570.0
2019-03-01 09:50:00,35.35,35.35,35.07,35.09,121817.0,34.8872,34.8872,34.6109,34.6306,121817.0
2019-03-01 09:55:00,35.09,35.17,34.95,35.06,233268.0,34.6306,34.7096,34.4925,34.601,233268.0
2019-03-01 10:00:00,35.06,35.08,34.69,34.72,229096.0,34.601,34.6208,34.2359,34.2655,229096.0
2019-03-01 10:05:00,34.72,34.82,34.61,34.69,161125.0,34.2655,34.3642,34.1569,34.2359,161125.0
2019-03-01 10:10:00,34.68,34.72,34.53,34.55,197177.0,34.226,34.2655,34.078,34.0977,197177.0
2019-03-01 10:15:00,34.54,34.66,34.41,34.65,185849.0,34.0878,34.2063,33.9595,34.1964,185849.0
2019-03-01 10:20:00,34.65,34.65,34.48,34.59,125157.0,34.1964,34.1964,34.0286,34.1372,125157.0
2019-03-01 10:25:00,34.61,34.8,34.6,34.8,90646.0,34.1569,34.3444,34.147,34.3444,90646.0
2019-03-01 10:30:00,34.8,34.85,34.69,34.84,110037.0,34.3444,34.3938,34.2359,34.3839,110037.0
2019-03-01 10:35:00,34.83,34.85,34.75,34.76,107446.0,34.374,34.3938,34.2951,34.3049,107446.0
2019-03-01 10:40:00,34.76,34.82,34.73,34.78,95302.0,34.3049,34.3642,34.2753,34.3247,95302.0
2019-03-01 10:45:00,34.78,34.9,34.78,34.88,112740.0,34.3247,34.4431,34.3247,34.4234,112740.0
2019-03-01 10:50:00,34.89,34.91,34.81,34.89,133001.0,34.4332,34.453,34.3543,34.4332,133001.0
2019-03-01 10:55:00,34.9,34.92,34.82,34.83,201503.0,34.4431,34.4628,34.3642,34.374,201503.0
2019-03-01 11:00:00,34.84,34.94,34.83,34.89,89885.0,34.3839,34.4826,34.374,34.4332,89885.0
2019-03-01 11:05:00,34.88,34.88,34.52,34.55,175602.0,34.4234,34.4234,34.0681,34.0977,175602.0
2019-03-01 11:10:00,34.55,34.56,34.47,34.55,95643.0,34.0977,34.1076,34.0187,34.0977,95643.0
2019-03-01 11:15:00,34.55,34.6,34.5,34.54,100053.0,34.0977,34.147,34.0483,34.0878,100053.0
2019-03-01 11:20:00,34.55,34.56,34.51,34.54,50584.0,34.0977,34.1076,34.0582,34.0878,50584.0
2019-03-01 11:25:00,34.54,34.66,34.54,34.62,122323.0,34.0878,34.2063,34.0878,34.1668,122323.0
2019-03-01 11:30:00,34.62,34.65,34.59,34.62,60355.0,34.1668,34.1964,34.1372,34.1668,60355.0
2019-03-01 11:35:00,34.61,34.66,34.56,34.65,68410.0,34.1569,34.2063,34.1076,34.1964,68410.0
2019-03-01 11:40:00,34.64,34.64,34.53,34.54,57729.0,34.1865,34.1865,34.078,34.0878,57729.0
2019-03-01 11:45:00,34.54,34.56,34.47,34.48,96275.0,34.0878,34.1076,34.0187,34.0286,96275.0
2019-03-01 11:50:00,34.47,34.49,34.37,34.42,81750.0,34.0187,34.0385,33.92,33.9694,81750.0
2019-03-01 11:55:00,34.41,34.49,34.4,34.48,35130.0,33.9595,34.0385,33.9497,34.0286,35130.0
2019-03-01 12:00:00,34.48,34.54,34.46,34.54,60975.0,34.0286,34.0878,34.0089,34.0878,60975.0
2019-03-01 12:05:00,34.54,34.57,34.48,34.48,72115.0,34.0878,34.1174,34.0286,34.0286,72115.0
2019-03-01 12:10:00,34.48,34.61,34.48,34.6,52627.0,34.0286,34.1569,34.0286,34.147,52627.0
2019-03-01 12:15:00,34.6,34.63,34.56,34.6,42822.0,34.147,34.1766,34.1076,34.147,42822.0
2019-03-01 12:20:00,34.61,34.63,34.59,34.62,37818.0,34.1569,34.1766,34.1372,34.1668,37818.0
2019-03-01 12:25:00,34.62,34.67,34.62,34.63,35997.0,34.1668,34.2161,34.1668,34.1766,35997.0
2019-03-01 12:30:00,34.63,34.68,34.62,34.68,46461.0,34.1766,34.226,34.1668,34.226,46461.0
2019-03-01 12:35:00,34.68,34.68,34.6,34.65,52235.0,34.226,34.226,34.147,34.1964,52235.0
2019-03-01 12:40:00,34.64,34.78,34.59,34.74,163671.0,34.1865,34.3247,34.1372,34.2852,163671.0
2019-03-01 12:45:00,34.74,34.77,34.69,34.73,45042.0,34.2852,34.3148,34.2359,34.2753,45042.0
2019-03-01 12:50:00,34.72,34.77,34.71,34.73,45385.0,34.2655,34.3148,34.2556,34.2753,45385.0
2019-03-01 12:55:00,34.73,34.74,34.7,34.72,35934.0,34.2753,34.2852,34.2457,34.2655,35934.0
2019-03-01 13:00:00,34.71,34.73,34.64,34.66,32310.0,34.2556,34.2753,34.1865,34.2063,32310.0
2019-03-01 13:05:00,34.66,34.73,34.65,34.73,36005.0,34.2063,34.2753,34.1964,34.2753,36005.0
2019-03-01 13:10:00,34.73,34.74,34.67,34.68,49446.0,34.2753,34.2852,34.2161,34.226,49446.0
2019-03-01 13:15:00,34.67,34.68,34.59,34.63,40199.0,34.2161,34.226,34.1372,34.1766,40199.0
2019-03-01 13:20:00,34.63,34.65,34.58,34.59,29115.0,34.1766,34.1964,34.1273,34.1372,29115.0
2019-03-01 13:25:00,34.6,34.66,34.58,34.66,31717.0,34.147,34.2063,34.1273,34.2063,31717.0
2019-03-01 13:30:00,34.66,34.72,34.66,34.72,64637.0,34.2063,34.2655,34.2063,34.2655,64637.0
2019-03-01 13:35:00,34.71,34.72,34.66,34.7,32725.0,34.2556,34.2655,34.2063,34.2457,32725.0
2019-03-01 13:40:00,34.71,34.81,34.7,34.79,132935.0,34.2556,34.3543,34.2457,34.3346,132935.0
2019-03-01 13:45:00,34.79,34.8,34.76,34.76,38843.0,34.3346,34.3444,34.3049,34.3049,38843.0
2019-03-01 13:50:00,34.76,34.78,34.7,34.77,62478.0,34.3049,34.3247,34.2457,34.3148,62478.0
2019-03-01 13:55:00,34.77,34.8,34.73,34.74,35780.0,34.3148,34.3444,34.2753,34.2852,35780.0
2019-03-01 14:00:00,34.74,34.79,34.71,34.78,30211.0,34.2852,34.3346,34.2556,34.3247,30211.0
2019-03-01 14:05:00,34.78,34.92,34.78,34.9,87856.0,34.3247,34.4628,34.3247,34.4431,87856.0
2019-03-01 14:10:00,34.9,34.9,34.81,34.84,41047.0,34.4431,34.4431,34.3543,34.3839,41047.0
2019-03-01 14:15:00,34.84,34.84,34.8,34.82,24702.0,34.3839,34.3839,34.3444,34.3642,24702.0
2019-03-01 14:20:00,34.82,34.88,34.82,34.88,62743.0,34.3642,34.4234,34.3642,34.4234,62743.0
2019-03-01 14:25:00,34.88,34.89,34.8,34.82,25878.0,34.4234,34.4332,34.3444,34.3642,25878.0
2019-03-01 14:30:00,34.82,34.84,34.76,34.78,41918.0,34.3642,34.3839,34.3049,34.3247,41918.0
2019-03-01 14:35:00,34.78,34.81,34.77,34.8,31265.0,34.3247,34.3543,34.3148,34.3444,31265.0
2019-03-01 14:40:00,34.8,34.89,34.78,34.84,69253.0,34.3444,34.4332,34.3247,34.3839,69253.0
2019-03-01 14:45:00,34.84,34.85,34.77,34.78,33078.0,34.3839,34.3938,34.3148,34.3247,33078.0
2019-03-01 14:50:00,34.78,34.84,34.77,34.78,42111.0,34.3247,34.3839,34.3148,34.3247,42111.0
2019-03-01 14:55:00,34.78,34.8,34.75,34.75,34424.0,34.3247,34.3444,34.2951,34.2951,34424.0
2019-03-01 15:00:00,34.75,34.78,34.74,34.78,29823.0,34.2951,34.3247,34.2852,34.3247,29823.0
2019-03-01 15:05:00,34.78,34.83,34.77,34.79,39466.0,34.3247,34.374,34.3148,34.3346,39466.0
2019-03-01 15:10:00,34.79,34.8,34.75,34.76,31445.0,34.3346,34.3444,34.2951,34.3049,31445.0
2019-03-01 15:15:00,34.76,34.81,34.76,34.78,57228.0,34.3049,34.3543,34.3049,34.3247,57228.0
2019-03-01 15:20:00,34.79,34.79,34.74,34.75,29334.0,34.3346,34.3346,34.2852,34.2951,29334.0
2019-03-01 15:25:00,34.75,34.77,34.72,34.74,83709.0,34.2951,34.3148,34.2655,34.2852,83709.0
2019-03-01 15:30:00,34.74,34.75,34.72,34.75,40116.0,34.2852,34.2951,34.2655,34.2951,40116.0
2019-03-01 15:35:00,34.75,34.8,34.73,34.8,192167.0,34.2951,34.3444,34.2753,34.3444,192167.0
2019-03-01 15:40:00,34.8,34.81,34.66,34.67,217292.0,34.3444,34.3543,34.2063,34.2161,217292.0
2019-03-01 15:45:00,34.67,34.76,34.67,34.75,127599.0,34.2161,34.3049,34.2161,34.2951,127599.0
2019-03-01 15:50:00,34.74,34.76,34.71,34.72,191645.0,34.2852,34.3049,34.2556,34.2655,191645.0
2019-03-01 15:55:00,34.72,34.73,34.63,34.64,411532.0,34.2655,34.2753,34.1766,34.1865,411532.0
2019-03-04 09:30:00,34.76,34.89,34.7,34.77,177047.0,34.3049,34.4332,34.2457,34.3148,177047.0
2019-03-04 09:35:00,34.76,34.82,34.63,34.69,164579.0,34.3049,34.3642,34.1766,34.2359,164579.0
2019-03-04 09:40:00,34.68,34.69,34.45,34.58,136330.0,34.226,34.2359,33.999,34.1273,136330.0
2019-03-04 09:45:00,34.58,34.65,34.48,34.59,129189.0,34.1273,34.1964,34.0286,34.1372,129189.0
2019-03-04 09:50:00,34.59,34.68,34.55,34.65,101435.0,34.1372,34.226,34.0977,34.1964,101435.0
2019-03-04 09:55:00,34.66,34.66,34.6,34.61,64824.0,34.2063,34.2063,34.147,34.1569,64824.0
2019-03-04 10:00:00,34.6,34.61,34.4,34.46,46323.0,34.147,34.1569,33.9497,34.0089,46323.0
2019-03-04 10:05:00,34.47,34.49,34.42,34.49,56636.0,34.0187,34.0385,33.9694,34.0385,56636.0
2019-03-04 10:10:00,34.49,34.54,34.45,34.47,64646.0,34.0385,34.0878,33.999,34.0187,64646.0
2019-03-04 10:15:00,34.47,34.51,34.44,34.5,48415.0,34.0187,34.0582,33.9891,34.0483,48415.0
2019-03-04 10:20:00,34.5,34.51,34.41,34.43,74392.0,34.0483,34.0582,33.9595,33.9793,74392.0
2019-03-04 10:25:00,34.44,34.51,34.42,34.46,57212.0,33.9891,34.0582,33.9694,34.0089,57212.0
2019-03-04 10:30:00,34.45,34.49,34.33,34.38,57283.0,33.999,34.0385,33.8806,33.9299,57283.0
2019-03-04 10:35:00,34.38,34.48,34.34,34.48,124434.0,33.9299,34.0286,33.8904,34.0286,124434.0
2019-03-04 10:40:00,34.48,34.51,34.44,34.49,56774.0,34.0286,34.0582,33.9891,34.0385,56774.0
2019-03-04 10:45:00,34.48,34.5,34.42,34.46,39553.0,34.0286,34.0483,33.9694,34.0089,39553.0
2019-03-04 10:50:00,34.45,34.51,34.44,34.48,38468.0,33.999,34.0582,33.9891,34.0286,38468.0
2019-03-04 10:55:00,34.48,34.51,34.38,34.39,48889.0,34.0286,34.0582,33.9299,33.9398,48889.0
2019-03-04 11:00:00,34.39,34.41,34.25,34.26,75828.0,33.9398,33.9595,33.8016,33.8115,75828.0
2019-03-04 11:05:00,34.25,34.26,34.21,34.25,54595.0,33.8016,33.8115,33.7621,33.8016,54595.0
2019-03-04 11:10:00,34.25,34.26,34.22,34.25,79939.0,33.8016,33.8115,33.772,33.8016,79939.0
2019-03-04 11:15:00,34.25,34.25,34.16,34.23,86422.0,33.8016,33.8016,33.7128,33.7819,86422.0
2019-03-04 11:20:00,34.24,34.24,34.13,34.18,128480.0,33.7918,33.7918,33.6832,33.7325,128480.0
2019-03-04 11:25:00,34.18,34.24,34.16,34.19,68950.0,33.7325,33.7918,33.7128,33.7424,68950.0
2019-03-04 11:30:00,34.18,34.22,34.14,34.17,49027.0,33.7325,33.772,33.6931,33.7227,49027.0
2019-03-04 11:35:00,34.17,34.23,34.11,34.11,36362.0,33.7227,33.7819,33.6635,33.6635,36362.0
2019-03-04 11:40:00,34.11,34.12,33.9,33.93,156251.0,33.6635,33.6733,33.4562,33.4858,156251.0
2019-03-04 11:45:00,33.94,34.01,33.93,33.97,82538.0,33.4957,33.5648,33.4858,33.5253,82538.0
2019-03-04 11:50:00,33.98,34.0,33.93,33.95,60230.0,33.5352,33.5549,33.4858,33.5055,60230.0
2019-03-04 11:55:00,33.94,33.94,33.85,33.85,86156.0,33.4957,33.4957,33.4069,33.4069,86156.0
2019-03-04 12:00:00,33.84,33.89,33.81,33.83,58144.0,33.397,33.4463,33.3674,33.3871,58144.0
2019-03-04 12:05:00,33.82,33.89,33.82,33.88,104984.0,33.3772,33.4463,33.3772,33.4365,104984.0
2019-03-04 12:10:00,33.88,33.88,33.73,33.73,73862.0,33.4365,33.4365,33.2884,33.2884,73862.0
2019-03-04 12:15:00,33.73,33.74,33.62,33.64,90736.0,33.2884,33.2983,33.1799,33.1996,90736.0
2019-03-04 12:20:00,33.64,33.73,33.64,33.67,108194.0,33.1996,33.2884,33.1996,33.2292,108194.0
2019-03-04 12:25:00,33.67,33.81,33.66,33.81,56687.0,33.2292,33.3674,33.2193,33.3674,56687.0
2019-03-04 12:30:00,33.81,33.89,33.8,33.89,35922.0,33.3674,33.4463,33.3575,33.4463,35922.0
2019-03-04 12:35:00,33.88,33.88,33.81,33.85,39857.0,33.4365,33.4365,33.3674,33.4069,39857.0
2019-03-04 12:40:00,33.85,33.86,33.73,33.75,50476.0,33.4069,33.4167,33.2884,33.3082,50476.0
2019-03-04 12:45:00,33.75,33.78,33.69,33.73,23032.0,33.3082,33.3378,33.249,33.2884,23032.0
2019-03-04 12:50:00,33.73,33.8,33.72,33.79,29866.0,33.2884,33.3575,33.2786,33.3476,29866.0
2019-03-04 12:55:00,33.78,33.84,33.73,33.82,35018.0,33.3378,33.397,33.2884,33.3772,35018.0
2019-03-04 13:00:00,33.82,33.82,33.69,33.69,82837.0,33.3772,33.3772,33.249,33.249,82837.0
2019-03-04 13:05:00,33.68,33.69,33.61,33.64,43358.0,33.2391,33.249,33.17,33.1996,43358.0
2019-03-04 13:10:00,33.63,33.63,33.5,33.51,146929.0,33.1897,33.1897,33.0614,33.0713,146929.0
2019-03-04 13:15:00,33.52,33.55,33.5,33.52,141985.0,33.0812,33.1108,33.0614,33.0812,141985.0
2019-03-04 13:20:00,33.52,33.72,33.52,33.72,64583.0,33.0812,33.2786,33.0812,33.2786,64583.0
2019-03-04 13:25:00,33.72,33.74,33.65,33.71,49573.0,33.2786,33.2983,33.2095,33.2687,49573.0
2019-03-04 13:30:00,33.71,33.75,33.67,33.68,36146.0,33.2687,33.3082,33.2292,33.2391,36146.0
2019-03-04 13:35:00,33.67,33.74,33.66,33.72,36465.0,33.2292,33.2983,33.2193,33.2786,36465.0
2019-03-04 13:40:00,33.71,33.73,33.68,33.72,30644.0,33.2687,33.2884,33.2391,33.2786,30644.0
2019-03-04 13:45:00,33.71,33.74,33.7,33.74,28248.0,33.2687,33.2983,33.2588,33.2983,28248.0
2019-03-04 13:50:00,33.74,33.78,33.71,33.74,54424.0,33.2983,33.3378,33.2687,33.2983,54424.0
2019-03-04 13:55:00,33.73,33.8,33.72,33.79,42700.0,33.2884,33.3575,33.2786,33.3476,42700.0
2019-03-04 14:00:00,33.79,33.8,33.7,33.74,37100.0,33.3476,33.3575,33.2588,33.2983,37100.0
2019-03-04 14:05:00,33.74,33.79,33.72,33.77,25542.0,33.2983,33.3476,33.2786,33.3279,25542.0
2019-03-04 14:10:00,33.77,33.81,33.77,33.8,39640.0,33.3279,33.3674,33.3279,33.3575,39640.0
2019-03-04 14:15:00,33.79,33.91,33.78,33.91,44830.0,33.3476,33.4661,33.3378,33.4661,44830.0
2019-03-04 14:20:00,33.92,33.97,33.91,33.97,49356.0,33.4759,33.5253,33.4661,33.5253,49356.0
2019-03-04 14:25:00,33.97,34.05,33.96,33.99,161067.0,33.5253,33.6042,33.5154,33.545,161067.0
2019-03-04 14:30:00,34.0,34.0,33.9,33.93,62175.0,33.5549,33.5549,33.4562,33.4858,62175.0
2019-03-04 14:35:00,33.94,33.99,33.93,33.95,39740.0,33.4957,33.545,33.4858,33.5055,39740.0
2019-03-04 14:40:00,33.95,33.99,33.94,33.95,32072.0,33.5055,33.545,33.4957,33.5055,32072.0
2019-03-04 14:45:00,33.95,33.96,33.89,33.91,45388.0,33.5055,33.5154,33.4463,33.4661,45388.0
2019-03-04 14:50:00,33.91,33.99,33.91,33.96,45809.0,33.4661,33.545,33.4661,33.5154,45809.0
2019-03-04 14:55:00,33.96,33.97,33.87,33.88,33347.0,33.5154,33.5253,33.4266,33.4365,33347.0
2019-03-04 15:00:00,33.89,33.9,33.82,33.85,45098.0,33.4463,33.4562,33.3772,33.4069,45098.0
2019-03-04 15:05:00,33.84,33.88,33.81,33.86,31760.0,33.397,33.4365,33.3674,33.4167,31760.0
2019-03-04 15:10:00,33.86,33.94,33.86,33.91,39623.0,33.4167,33.4957,33.4167,33.4661,39623.0
2019-03-04 15:15:00,33.92,33.93,33.87,33.89,34406.0,33.4759,33.4858,33.4266,33.4463,34406.0
2019-03-04 15:20:00,33.89,33.91,33.79,33.81,64669.0,33.4463,33.4661,33.3476,33.3674,64669.0
2019-03-04 15:25:00,33.82,33.88,33.81,33.85,67598.0,33.3772,33.4365,33.3674,33.4069,67598.0
2019-03-04 15:30:00,33.84,33.84,33.74,33.74,107334.0,33.397,33.397,33.2983,33.2983,107334.0
2019-03-04 15:35:00,33.73,33.73,33.63,33.68,116221.0,33.2884,33.2884,33.1897,33.2391,116221.0
2019-03-04 15:40:00,33.68,33.72,33.63,33.7,125206.0,33.2391,33.2786,33.1897,33.2588,125206.0
2019-03-04 15:45:00,33.7,33.72,33.67,33.69,103425.0,33.2588,33.2786,33.2292,33.249,103425.0
2019-03-04 15:50:00,33.68,33.76,33.68,33.72,209747.0,33.2391,33.318,33.2391,33.2786,209747.0
2019-03-04 15:55:00,33.72,33.73,33.66,33.72,374690.0,33.2786,33.2884,33.2193,33.2786,374690.0
2019-03-05 09:30:00,34.03,34.38,34.03,34.08,381883.0,33.5845,33.9299,33.5845,33.6338,381883.0
2019-03-05 09:35:00,34.09,34.14,33.64,33.72,231128.0,33.6437,33.6931,33.1996,33.2786,231128.0
2019-03-05 09:40:00,33.71,33.71,33.47,33.57,90273.0,33.2687,33.2687,33.0318,33.1305,90273.0
2019-03-05 09:45:00,33.58,33.62,33.48,33.57,126939.0,33.1404,33.1799,33.0417,33.1305,126939.0
2019-03-05 09:50:00,33.56,33.6,33.45,33.59,76133.0,33.1207,33.1601,33.0121,33.1503,76133.0
2019-03-05 09:55:00,33.6,33.66,33.53,33.58,45660.0,33.1601,33.2193,33.091,33.1404,45660.0
2019-03-05 10:00:00,33.58,33.75,33.55,33.61,92164.0,33.1404,33.3082,33.1108,33.17,92164.0
2019-03-05 10:05:00,33.62,33.79,33.56,33.56,79500.0,33.1799,33.3476,33.1207,33.1207,79500.0
2019-03-05 10:10:00,33.56,33.7,33.55,33.64,77052.0,33.1207,33.2588,33.1108,33.1996,77052.0
2019-03-05 10:15:00,33.65,33.67,33.36,33.41,142602.0,33.2095,33.2292,32.9233,32.9726,142602.0
2019-03-05 10:20:00,33.4,33.49,33.37,33.45,82476.0,32.9627,33.0516,32.9331,33.0121,82476.0
2019-03-05 10:25:00,33.44,33.49,33.36,33.42,81127.0,33.0022,33.0516,32.9233,32.9825,81127.0
2019-03-05 10:30:00,33.42,33.48,33.39,33.44,37780.0,32.9825,33.0417,32.9529,33.0022,37780.0
2019-03-05 10:35:00,33.43,33.44,33.36,33.37,42119.0,32.9924,33.0022,32.9233,32.9331,42119.0
2019-03-05 10:40:00,33.37,33.43,33.33,33.38,42669.0,32.9331,32.9924,32.8937,32.943,42669.0
2019-03-05 10:45:00,33.38,33.42,33.34,33.39,50111.0,32.943,32.9825,32.9035,32.9529,50111.0
2019-03-05 10:50:00,33.39,33.48,33.36,33.47,49313.0,32.9529,33.0417,32.9233,33.0318,49313.0
2019-03-05 10:55:00,33.48,33.5,33.42,33.47,58108.0,33.0417,33.0614,32.9825,33.0318,58108.0
2019-03-05 11:00:00,33.48,33.6,33.47,33.56,52963.0,33.0417,33.1601,33.0318,33.1207,52963.0
2019-03-05 11:05:00,33.56,33.56,33.46,33.53,60437.0,33.1207,33.1207,33.022,33.091,60437.0
2019-03-05 11:10:00,33.54,33.6,33.54,33.57,181605.0,33.1009,33.1601,33.1009,33.1305,181605.0
2019-03-05 11:15:00,33.57,33.58,33.33,33.35,82336.0,33.1305,33.1404,32.8937,32.9134,82336.0
2019-03-05 11:20:00,33.36,33.41,33.26,33.27,120882.0,32.9233,32.9726,32.8246,32.8344,120882.0
2019-03-05 11:25:00,33.28,33.41,33.27,33.37,77649.0,32.8443,32.9726,32.8344,32.9331,77649.0
2019-03-05 11:30:00,33.36,33.44,33.33,33.36,47663.0,32.9233,33.0022,32.8937,32.9233,47663.0
2019-03-05 11:35:00,33.36,33.43,33.34,33.43,107665.0,32.9233,32.9924,32.9035,32.9924,107665.0
2019-03-05 11:40:00,33.42,33.48,33.37,33.43,74518.0,32.9825,33.0417,32.9331,32.9924,74518.0
2019-03-05 11:45:00,33.43,33.44,33.35,33.35,44887.0,32.9924,33.0022,32.9134,32.9134,44887.0
2019-03-05 11:50:00,33.35,33.36,33.22,33.23,69022.0,32.9134,32.9233,32.7851,32.795,69022.0
2019-03-05 11:55:00,33.24,33.29,33.2,33.26,41996.0,32.8048,32.8542,32.7654,32.8246,41996.0
2019-03-05 12:00:00,33.26,33.31,33.25,33.31,27991.0,32.8246,32.8739,32.8147,32.8739,27991.0
2019-03-05 12:05:00,33.31,33.32,33.24,33.24,48212.0,32.8739,32.8838,32.8048,32.8048,48212.0
2019-03-05 12:10:00,33.24,33.31,33.23,33.25,49308.0,32.8048,32.8739,32.795,32.8147,49308.0
2019-03-05 12:15:00,33.25,33.33,33.24,33.29,34269.0,32.8147,32.8937,32.8048,32.8542,34269.0
2019-03-05 12:20:00,33.29,33.37,33.29,33.35,24159.0,32.8542,32.9331,32.8542,32.9134,24159.0
2019-03-05 12:25:00,33.34,33.34,33.23,33.23,34116.0,32.9035,32.9035,32.795,32.795,34116.0
2019-03-05 12:30:00,33.23,33.26,33.21,33.21,52543.0,32.795,32.8246,32.7752,32.7752,52543.0
2019-03-05 12:35:00,33.21,33.3,33.19,33.27,55086.0,32.7752,32.8641,32.7555,32.8344,55086.0
2019-03-05 12:40:00,33.27,33.31,33.24,33.24,39537.0,32.8344,32.8739,32.8048,32.8048,39537.0
2019-03-05 12:45:00,33.24,33.28,33.19,33.27,56560.0,32.8048,32.8443,32.7555,32.8344,56560.0
2019-03-05 12:50:00,33.28,33.36,33.27,33.35,82637.0,32.8443,32.9233,32.8344,32.9134,82637.0
2019-03-05 12:55:00,33.35,33.38,33.33,33.38,46550.0,32.9134,32.943,32.8937,32.943,46550.0
2019-03-05 13:00:00,33.38,33.43,33.35,33.39,32523.0,32.943,32.9924,32.9134,32.9529,32523.0
2019-03-05 13:05:00,33.39,33.39,33.28,33.32,64568.0,32.9529,32.9529,32.8443,32.8838,64568.0
2019-03-05 13:10:00,33.32,33.36,33.31,33.34,40973.0,32.8838,32.9233,32.8739,32.9035,40973.0
2019-03-05 13:15:00,33.35,33.39,33.3,33.36,43333.0,32.9134,32.9529,32.8641,32.9233,43333.0
2019-03-05 13:20:00,33.35,33.37,33.3,33.31,46052.0,32.9134,32.9331,32.8641,32.8739,46052.0
2019-03-05 13:25:00,33.31,33.34,33.3,33.3,37880.0,32.8739,32.9035,32.8641,32.8641,37880.0
2019-03-05 13:30:00,33.3,33.34,33.28,33.33,33254.0,32.8641,32.9035,32.8443,32.8937,33254.0
2019-03-05 13:35:00,33.33,33.35,33.3,33.33,21530.0,32.8937,32.9134,32.8641,32.8937,21530.0
2019-03-05 13:40:00,33.34,33.35,33.3,33.34,33803.0,32.9035,32.9134,32.8641,32.9035,33803.0
2019-03-05 13:45:00,33.34,33.39,33.32,33.36,43796.0,32.9035,32.9529,32.8838,32.9233,43796.0
2019-03-05 13:50:00,33.36,33.4,33.35,33.36,16986.0,32.9233,32.9627,32.9134,32.9233,16986.0
2019-03-05 13:55:00,33.36,33.38,33.32,33.35,31779.0,32.9233,32.943,32.8838,32.9134,31779.0
2019-03-05 14:00:00,33.35,33.41,33.33,33.37,36357.0,32.9134,32.9726,32.8937,32.9331,36357.0
2019-03-05 14:05:00,33.37,33.37,33.32,33.35,55214.0,32.9331,32.9331,32.8838,32.9134,55214.0
2019-03-05 14:10:00,33.36,33.38,33.35,33.35,35822.0,32.9233,32.943,32.9134,32.9134,35822.0
2019-03-05 14:15:00,33.36,33.43,33.36,33.4,40591.0,32.9233,32.9924,32.9233,32.9627,40591.0
2019-03-05 14:20:00,33.41,33.44,33.36,33.38,147139.0,32.9726,33.0022,32.9233,32.943,147139.0
2019-03-05 14:25:00,33.38,33.46,33.37,33.42,30110.0,32.943,33.022,32.9331,32.9825,30110.0
2019-03-05 14:30:00,33.43,33.44,33.38,33.38,49630.0,32.9924,33.0022,32.943,32.943,49630.0
2019-03-05 14:35:00,33.37,33.37,33.34,33.36,28203.0,32.9331,32.9331,32.9035,32.9233,28203.0
2019-03-05 14:40:00,33.36,33.41,33.35,33.41,40961.0,32.9233,32.9726,32.9134,32.9726,40961.0
2019-03-05 14:45:00,33.4,33.41,33.35,33.37,33209.0,32.9627,32.9726,32.9134,32.9331,33209.0
2019-03-05 14:50:00,33.37,33.38,33.31,33.37,77057.0,32.9331,32.943,32.8739,32.9331,77057.0
2019-03-05 14:55:00,33.37,33.41,33.34,33.39,80880.0,32.9331,32.9726,32.9035,32.9529,80880.0
2019-03-05 15:00:00,33.39,33.43,33.36,33.43,38934.0,32.9529,32.9924,32.9233,32.9924,38934.0
2019-03-05 15:05:00,33.43,33.43,33.35,33.37,48242.0,32.9924,32.9924,32.9134,32.9331,48242.0
2019-03-05 15:10:00,33.37,33.41,33.36,33.4,66877.0,32.9331,32.9726,32.9233,32.9627,66877.0
2019-03-05 15:15:00,33.4,33.41,33.34,33.36,46566.0,32.9627,32.9726,32.9035,32.9233,46566.0
2019-03-05 15:20:00,33.35,33.35,33.28,33.31,65272.0,32.9134,32.9134,32.8443,32.8739,65272.0
2019-03-05 15:25:00,33.31,33.32,33.29,33.29,76865.0,32.8739,32.8838,32.8542,32.8542,76865.0
2019-03-05 15:30:00,33.29,33.3,33.24,33.3,77507.0,32.8542,32.8641,32.8048,32.8641,77507.0
2019-03-05 15:35:00,33.31,33.32,33.27,33.29,62753.0,32.8739,32.8838,32.8344,32.8542,62753.0
2019-03-05 15:40:00,33.28,33.3,33.24,33.3,246786.0,32.8443,32.8641,32.8048,32.8641,246786.0
2019-03-05 15:45:00,33.3,33.38,33.29,33.38,103094.0,32.8641,32.943,32.8542,32.943,103094.0
2019-03-05 15:50:00,33.38,33.39,33.31,33.31,235084.0,32.943,32.9529,32.8739,32.8739,235084.0
2019-03-05 15:55:00,33.31,33.35,33.17,33.22,546924.0,32.8739,32.9134,32.7358,32.7851,546924.0
2019-03-06 09:30:00,33.22,33.36,32.94,33.14,207325.0,32.7851,32.9233,32.5088,32.7062,207325.0
2019-03-06 09:35:00,33.17,33.4,33.11,33.23,102589.0,32.7358,32.9627,32.6765,32.795,102589.0
2019-03-06 09:40:00,33.26,33.37,33.23,33.34,152472.0,32.8246,32.9331,32.795,32.9035,152472.0
2019-03-06 09:45:00,33.34,33.37,33.2,33.21,64688.0,32.9035,32.9331,32.7654,32.7752,64688.0
2019-03-06 09:50:00,33.22,33.25,32.96,33.02,100658.0,32.7851,32.8147,32.5285,32.5877,100658.0
2019-03-06 09:55:00,33.01,33.14,32.98,33.08,64727.0,32.5779,32.7062,32.5482,32.6469,64727.0
2019-03-06 10:00:00,33.07,33.11,32.99,33.09,39442.0,32.6371,32.6765,32.5581,32.6568,39442.0
2019-03-06 10:05:00,33.09,33.24,33.09,33.22,63555.0,32.6568,32.8048,32.6568,32.7851,63555.0
2019-03-06 10:10:00,33.23,33.25,33.18,33.23,57168.0,32.795,32.8147,32.7456,32.795,57168.0
2019-03-06 10:15:00,33.23,33.25,33.18,33.25,45080.0,32.795,32.8147,32.7456,32.8147,45080.0
2019-03-06 10:20:00,33.23,33.28,33.21,33.28,77996.0,32.795,32.8443,32.7752,32.8443,77996.0
2019-03-06 10:25:00,33.29,33.37,33.28,33.32,37312.0,32.8542,32.9331,32.8443,32.8838,37312.0
2019-03-06 10:30:00,33.31,33.42,33.31,33.37,69005.0,32.8739,32.9825,32.8739,32.9331,69005.0
2019-03-06 10:35:00,33.36,33.37,33.33,33.33,44190.0,32.9233,32.9331,32.8937,32.8937,44190.0
2019-03-06 10:40:00,33.33,33.34,33.26,33.29,32701.0,32.8937,32.9035,32.8246,32.8542,32701.0
2019-03-06 10:45:00,33.29,33.29,33.2,33.23,38035.0,32.8542,32.8542,32.7654,32.795,38035.0
2019-03-06 10:50:00,33.22,33.24,33.21,33.22,33162.0,32.7851,32.8048,32.7752,32.7851,33162.0
2019-03-06 10:55:00,33.22,33.25,33.09,33.12,44619.0,32.7851,32.8147,32.6568,32.6864,44619.0
2019-03-06 11:00:00,33.11,33.16,33.06,33.14,59651.0,32.6765,32.7259,32.6272,32.7062,59651.0
2019-03-06 11:05:00,33.13,33.2,33.12,33.18,52512.0,32.6963,32.7654,32.6864,32.7456,52512.0
2019-03-06 11:10:00,33.17,33.2,33.15,33.19,18893.0,32.7358,32.7654,32.716,32.7555,18893.0
2019-03-06 11:15:00,33.19,33.22,33.12,33.13,19551.0,32.7555,32.7851,32.6864,32.6963,19551.0
2019-03-06 11:20:00,33.12,33.15,33.08,33.08,33709.0,32.6864,32.716,32.6469,32.6469,33709.0
2019-03-06 11:25:00,33.09,33.09,33.03,33.08,63377.0,32.6568,32.6568,32.5976,32.6469,63377.0
2019-03-06 11:30:00,33.08,33.13,32.98,33.0,74323.0,32.6469,32.6963,32.5482,32.568,74323.0
2019-03-06 11:35:00,33.0,33.06,32.99,33.06,18461.0,32.568,32.6272,32.5581,32.6272,18461.0
2019-03-06 11:40:00,33.06,33.07,33.01,33.03,67009.0,32.6272,32.6371,32.5779,32.5976,67009.0
2019-03-06 11:45:00,33.03,33.1,33.02,33.03,46593.0,32.5976,32.6667,32.5877,32.5976,46593.0
2019-03-06 11:50:00,33.04,33.04,32.96,32.97,28840.0,32.6075,32.6075,32.5285,32.5384,28840.0
2019-03-06 11:55:00,32.97,33.01,32.93,32.97,40649.0,32.5384,32.5779,32.4989,32.5384,40649.0
2019-03-06 12:00:00,32.96,32.97,32.92,32.94,21166.0,32.5285,32.5384,32.489,32.5088,21166.0
2019-03-06 12:05:00,32.94,33.0,32.92,32.98,24590.0,32.5088,32.568,32.489,32.5482,24590.0
2019-03-06 12:10:00,32.98,32.98,32.92,32.94,37999.0,32.5482,32.5482,32.489,32.5088,37999.0
2019-03-06 12:15:00,32.94,32.97,32.87,32.89,78087.0,32.5088,32.5384,32.4397,32.4594,78087.0
2019-03-06 12:20:00,32.89,32.9,32.83,32.85,90277.0,32.4594,32.4693,32.4002,32.4199,90277.0
2019-03-06 12:25:00,32.85,32.89,32.82,32.87,35197.0,32.4199,32.4594,32.3903,32.4397,35197.0
2019-03-06 12:30:00,32.87,32.92,32.87,32.89,35284.0,32.4397,32.489,32.4397,32.4594,35284.0
2019-03-06 12:35:00,32.89,32.89,32.84,32.86,43538.0,32.4594,32.4594,32.4101,32.4298,43538.0
2019-03-06 12:40:00,32.85,32.85,32.79,32.81,60251.0,32.4199,32.4199,32.3607,32.3805,60251.0
2019-03-06 12:45:00,32.81,32.82,32.73,32.74,38840.0,32.3805,32.3903,32.3015,32.3114,38840.0
2019-03-06 12:50:00,32.75,32.8,32.74,32.76,32382.0,32.3213,32.3706,32.3114,32.3311,32382.0
2019-03-06 12:55:00,32.76,32.8,32.75,32.77,35419.0,32.3311,32.3706,32.3213,32.341,35419.0
2019-03-06 13:00:00,32.77,32.79,32.73,32.73,93357.0,32.341,32.3607,32.3015,32.3015,93357.0
2019-03-06 13:05:00,32.73,32.74,32.66,32.7,88116.0,32.3015,32.3114,32.2324,32.2719,88116.0
2019-03-06 13:10:00,32.7,32.76,32.69,32.75,46541.0,32.2719,32.3311,32.262,32.3213,46541.0
2019-03-06 13:15:00,32.75,32.76,32.7,32.76,29846.0,32.3213,32.3311,32.2719,32.3311,29846.0
2019-03-06 13:20:00,32.75,32.76,32.69,32.69,48775.0,32.3213,32.3311,32.262,32.262,48775.0
2019-03-06 13:25:00,32.68,32.7,32.68,32.68,42205.0,32.2522,32.2719,32.2522,32.2522,42205.0
2019-03-06 13:30:00,32.69,32.71,32.65,32.66,39110.0,32.262,32.2818,32.2226,32.2324,39110.0
2019-03-06 13:35:00,32.65,32.67,32.61,32.66,84510.0,32.2226,32.2423,32.1831,32.2324,84510.0
2019-03-06 13:40:00,32.67,32.72,32.62,32.71,63474.0,32.2423,32.2917,32.193,32.2818,63474.0
2019-03-06 13:45:00,32.72,32.72,32.65,32.65,36935.0,32.2917,32.2917,32.2226,32.2226,36935.0
2019-03-06 13:50:00,32.65,32.7,32.62,32.69,30265.0,32.2226,32.2719,32.193,32.262,30265.0
2019-03-06 13:55:00,32.71,32.74,32.69,32.7,28174.0,32.2818,32.3114,32.262,32.2719,28174.0
2019-03-06 14:00:00,32.7,32.81,32.69,32.81,32080.0,32.2719,32.3805,32.262,32.3805,32080.0
2019-03-06 14:05:00,32.81,32.81,32.72,32.75,25691.0,32.3805,32.3805,32.2917,32.3213,25691.0
2019-03-06 14:10:00,32.75,32.79,32.72,32.73,32124.0,32.3213,32.3607,32.2917,32.3015,32124.0
2019-03-06 14:15:00,32.73,32.76,32.69,32.72,28332.0,32.3015,32.3311,32.262,32.2917,28332.0
2019-03-06 14:20:00,32.72,32.73,32.67,32.69,41627.0,32.2917,32.3015,32.2423,32.262,41627.0
2019-03-06 14:25:00,32.68,32.7,32.65,32.66,34637.0,32.2522,32.2719,32.2226,32.2324,34637.0
2019-03-06 14:30:00,32.66,32.67,32.61,32.63,44753.0,32.2324,32.2423,32.1831,32.2028,44753.0
2019-03-06 14:35:00,32.63,32.7,32.63,32.67,33906.0,32.2028,32.2719,32.2028,32.2423,33906.0
2019-03-06 14:40:00,32.66,32.67,32.61,32.64,41853.0,32.2324,32.2423,32.1831,32.2127,41853.0
2019-03-06 14:45:00,32.64,32.66,32.63,32.66,39043.0,32.2127,32.2324,32.2028,32.2324,39043.0
2019-03-06 14:50:00,32.66,32.66,32.6,32.64,42690.0,32.2324,32.2324,32.1732,32.2127,42690.0
2019-03-06 14:55:00,32.64,32.65,32.6,32.62,37073.0,32.2127,32.2226,32.1732,32.193,37073.0
2019-03-06 15:00:00,32.61,32.66,32.6,32.61,30201.0,32.1831,32.2324,32.1732,32.1831,30201.0
2019-03-06 15:05:00,32.6,32.61,32.53,32.54,126892.0,32.1732,32.1831,32.1041,32.114,126892.0
2019-03-06 15:10:00,32.55,32.56,32.53,32.54,86328.0,32.1239,32.1337,32.1041,32.114,86328.0
2019-03-06 15:15:00,32.53,32.56,32.52,32.55,64599.0,32.1041,32.1337,32.0943,32.1239,64599.0
2019-03-06 15:20:00,32.55,32.56,32.52,32.55,104899.0,32.1239,32.1337,32.0943,32.1239,104899.0
2019-03-06 15:25:00,32.55,32.56,32.51,32.55,72976.0,32.1239,32.1337,32.0844,32.1239,72976.0
2019-03-06 15:30:00,32.55,32.56,32.52,32.55,83474.0,32.1239,32.1337,32.0943,32.1239,83474.0
2019-03-06 15:35:00,32.55,32.58,32.53,32.57,54203.0,32.1239,32.1535,32.1041,32.1436,54203.0
2019-03-06 15:40:00,32.57,32.66,32.56,32.66,87809.0,32.1436,32.2324,32.1337,32.2324,87809.0
2019-03-06 15:45:00,32.65,32.66,32.6,32.63,100586.0,32.2226,32.2324,32.1732,32.2028,100586.0
2019-03-06 15:50:00,32.63,32.64,32.58,32.61,144207.0,32.2028,32.2127,32.1535,32.1831,144207.0
2019-03-06 15:55:00,32.62,32.78,32.61,32.76,993818.0,32.193,32.3509,32.1831,32.3311,993818.0
2019-03-07 09:30:00,32.7,32.7,32.38,32.45,122430.0,32.2719,32.2719,31.9561,32.0252,122430.0
2019-03-07 09:35:00,32.46,32.48,32.07,32.09,118910.0,32.0351,32.0548,31.6502,31.6699,118910.0
2019-03-07 09:40:00,32.07,32.14,31.87,31.88,159521.0,31.6502,31.7192,31.4528,31.4626,159521.0
2019-03-07 09:45:00,31.86,31.9,31.76,31.83,107374.0,31.4429,31.4824,31.3442,31.4133,107374.0
2019-03-07 09:50:00,31.84,31.86,31.71,31.77,94075.0,31.4232,31.4429,31.2949,31.3541,94075.0
2019-03-07 09:55:00,31.76,31.89,31.74,31.86,171809.0,31.3442,31.4725,31.3245,31.4429,171809.0
2019-03-07 10:00:00,31.86,31.86,31.74,31.8,104747.0,31.4429,31.4429,31.3245,31.3837,104747.0
2019-03-07 10:05:00,31.79,31.83,31.71,31.76,92809.0,31.3738,31.4133,31.2949,31.3442,92809.0
2019-03-07 10:10:00,31.76,31.76,31.67,31.7,160182.0,31.3442,31.3442,31.2554,31.285,160182.0
2019-03-07 10:15:00,31.7,31.7,31.61,31.65,134603.0,31.285,31.285,31.1962,31.2357,134603.0
2019-03-07 10:20:00,31.65,31.84,31.63,31.82,91682.0,31.2357,31.4232,31.2159,31.4034,91682.0
2019-03-07 10:25:00,31.82,32.03,31.8,32.02,141459.0,31.4034,31.6107,31.3837,31.6008,141459.0
2019-03-07 10:30:00,32.02,32.07,31.99,32.07,148498.0,31.6008,31.6502,31.5712,31.6502,148498.0
2019-03-07 10:35:00,32.06,32.06,31.95,32.0,90044.0,31.6403,31.6403,31.5317,31.5811,90044.0
2019-03-07 10:40:00,32.0,32.02,31.93,31.96,66052.0,31.5811,31.6008,31.512,31.5416,66052.0
2019-03-07 10:45:00,31.97,32.1,31.97,32.1,71914.0,31.5515,31.6798,31.5515,31.6798,71914.0
2019-03-07 10:50:00,32.1,32.18,32.06,32.16,130145.0,31.6798,31.7587,31.6403,31.739,130145.0
2019-03-07 10:55:00,32.17,32.2,32.13,32.16,55811.0,31.7489,31.7785,31.7094,31.739,55811.0
2019-03-07 11:00:00,32.16,32.17,32.03,32.03,65281.0,31.739,31.7489,31.6107,31.6107,65281.0
2019-03-07 11:05:00,32.04,32.07,31.99,32.06,34773.0,31.6206,31.6502,31.5712,31.6403,34773.0
2019-03-07 11:10:00,32.06,32.07,32.02,32.07,28998.0,31.6403,31.6502,31.6008,31.6502,28998.0
2019-03-07 11:15:00,32.07,32.1,32.03,32.05,40807.0,31.6502,31.6798,31.6107,31.6304,40807.0
2019-03-07 11:20:00,32.05,32.07,32.01,32.07,43641.0,31.6304,31.6502,31.5909,31.6502,43641.0
2019-03-07 11:25:00,32.07,32.31,32.07,32.29,84871.0,31.6502,31.887,31.6502,31.8673,84871.0
2019-03-07 11:30:00,32.29,32.35,32.25,32.31,101166.0,31.8673,31.9265,31.8278,31.887,101166.0
2019-03-07 11:35:00,32.32,32.34,32.21,32.22,53956.0,31.8969,31.9166,31.7883,31.7982,53956.0
2019-03-07 11:40:00,32.22,32.28,32.2,32.25,61756.0,31.7982,31.8574,31.7785,31.8278,61756.0
2019-03-07 11:45:00,32.25,32.28,32.2,32.22,36438.0,31.8278,31.8574,31.7785,31.7982,36438.0
2019-03-07 11:50:00,32.22,32.23,32.16,32.18,30738.0,31.7982,31.8081,31.739,31.7587,30738.0
2019-03-07 11:55:00,32.18,32.24,32.17,32.2,27298.0,31.7587,31.8179,31.7489,31.7785,27298.0
2019-03-07 12:00:00,32.2,32.24,32.18,32.23,27470.0,31.7785,31.8179,31.7587,31.8081,27470.0
2019-03-07 12:05:00,32.23,32.26,32.21,32.24,28899.0,31.8081,31.8377,31.7883,31.8179,28899.0
2019-03-07 12:10:00,32.24,32.25,32.19,32.22,37291.0,31.8179,31.8278,31.7686,31.7982,37291.0
2019-03-07 12:15:00,32.21,32.24,32.18,32.19,35929.0,31.7883,31.8179,31.7587,31.7686,35929.0
2019-03-07 12:20:00,32.19,32.23,32.18,32.22,29904.0,31.7686,31.8081,31.7587,31.7982,29904.0
2019-03-07 12:25:00,32.22,32.24,32.21,32.23,21750.0,31.7982,31.8179,31.7883,31.8081,21750.0
2019-03-07 12:30:00,32.22,32.26,32.15,32.25,52103.0,31.7982,31.8377,31.7291,31.8278,52103.0
2019-03-07 12:35:00,32.25,32.25,32.2,32.21,19079.0,31.8278,31.8278,31.7785,31.7883,19079.0
2019-03-07 12:40:00,32.22,32.23,32.19,32.22,20778.0,31.7982,31.8081,31.7686,31.7982,20778.0
2019-03-07 12:45:00,32.23,32.28,32.23,32.26,27164.0,31.8081,31.8574,31.8081,31.8377,27164.0
2019-03-07 12:50:00,32.26,32.33,32.21,32.33,33860.0,31.8377,31.9068,31.7883,31.9068,33860.0
2019-03-07 12:55:00,32.33,32.36,32.31,32.33,52223.0,31.9068,31.9364,31.887,31.9068,52223.0
2019-03-07 13:00:00,32.33,32.33,32.29,32.29,26741.0,31.9068,31.9068,31.8673,31.8673,26741.0
2019-03-07 13:05:00,32.28,32.29,32.25,32.27,31700.0,31.8574,31.8673,31.8278,31.8475,31700.0
2019-03-07 13:10:00,32.27,32.28,32.25,32.26,23134.0,31.8475,31.8574,31.8278,31.8377,23134.0
2019-03-07 13:15:00,32.26,32.28,32.24,32.26,22690.0,31.8377,31.8574,31.8179,31.8377,22690.0
2019-03-07 13:20:00,32.26,32.29,32.25,32.26,19155.0,31.8377,31.8673,31.8278,31.8377,19155.0
2019-03-07 13:25:00,32.26,32.26,32.23,32.24,23050.0,31.8377,31.8377,31.8081,31.8179,23050.0
2019-03-07 13:30:00,32.25,32.25,32.2,32.2,30289.0,31.8278,31.8278,31.7785,31.7785,30289.0
2019-03-07 13:35:00,32.2,32.21,32.15,32.15,23914.0,31.7785,31.7883,31.7291,31.7291,23914.0
2019-03-07 13:40:00,32.16,32.16,32.09,32.09,53711.0,31.739,31.739,31.6699,31.6699,53711.0
2019-03-07 13:45:00,32.1,32.13,32.09,32.12,25894.0,31.6798,31.7094,31.6699,31.6995,25894.0
2019-03-07 13:50:00,32.13,32.13,32.01,32.02,39391.0,31.7094,31.7094,31.5909,31.6008,39391.0
2019-03-07 13:55:00,32.03,32.04,32.0,32.01,41025.0,31.6107,31.6206,31.5811,31.5909,41025.0
2019-03-07 14:00:00,32.01,32.05,31.99,32.04,55159.0,31.5909,31.6304,31.5712,31.6206,55159.0
2019-03-07 14:05:00,32.04,32.05,31.98,32.01,43867.0,31.6206,31.6304,31.5613,31.5909,43867.0
2019-03-07 14:10:00,32.0,32.02,31.95,31.97,33742.0,31.5811,31.6008,31.5317,31.5515,33742.0
2019-03-07 14:15:00,31.97,32.0,31.94,31.99,40760.0,31.5515,31.5811,31.5219,31.5712,40760.0
2019-03-07 14:20:00,31.99,32.06,31.99,32.03,34166.0,31.5712,31.6403,31.5712,31.6107,34166.0
2019-03-07 14:25:00,32.03,32.08,32.01,32.06,68035.0,31.6107,31.66,31.5909,31.6403,68035.0
2019-03-07 14:30:00,32.07,32.1,31.99,32.0,63128.0,31.6502,31.6798,31.5712,31.5811,63128.0
2019-03-07 14:35:00,32.0,32.03,31.98,31.99,40811.0,31.5811,31.6107,31.5613,31.5712,40811.0
2019-03-07 14:40:00,31.99,32.03,31.96,32.02,25302.0,31.5712,31.6107,31.5416,31.6008,25302.0
2019-03-07 14:45:00,32.02,32.03,31.97,32.02,41160.0,31.6008,31.6107,31.5515,31.6008,41160.0
2019-03-07 14:50:00,32.01,32.03,31.97,32.03,56260.0,31.5909,31.6107,31.5515,31.6107,56260.0
2019-03-07 14:55:00,32.03,32.05,31.92,31.94,141631.0,31.6107,31.6304,31.5021,31.5219,141631.0
2019-03-07 15:00:00,31.94,31.95,31.88,31.9,65747.0,31.5219,31.5317,31.4626,31.4824,65747.0
2019-03-07 15:05:00,31.91,31.97,31.88,31.96,53885.0,31.4923,31.5515,31.4626,31.5416,53885.0
2019-03-07 15:10:00,31.96,32.01,31.93,31.99,91576.0,31.5416,31.5909,31.512,31.5712,91576.0
2019-03-07 15:15:00,31.99,32.03,31.98,32.03,52917.0,31.5712,31.6107,31.5613,31.6107,52917.0
2019-03-07 15:20:00,32.02,32.07,32.0,32.02,100530.0,31.6008,31.6502,31.5811,31.6008,100530.0
2019-03-07 15:25:00,32.02,32.06,31.98,32.0,72441.0,31.6008,31.6403,31.5613,31.5811,72441.0
2019-03-07 15:30:00,32.0,32.03,31.99,31.99,59374.0,31.5811,31.6107,31.5712,31.5712,59374.0
2019-03-07 15:35:00,31.99,32.06,31.98,32.05,79413.0,31.5712,31.6403,31.5613,31.6304,79413.0
2019-03-07 15:40:00,32.05,32.07,32.02,32.05,98395.0,31.6304,31.6502,31.6008,31.6304,98395.0
2019-03-07 15:45:00,32.05,32.07,32.02,32.06,101994.0,31.6304,31.6502,31.6008,31.6403,101994.0
2019-03-07 15:50:00,32.07,32.11,32.03,32.11,214799.0,31.6502,31.6896,31.6107,31.6896,214799.0
2019-03-07 15:55:00,32.11,32.25,32.11,32.21,557105.0,31.6896,31.8278,31.6896,31.7883,557105.0
2019-03-08 09:30:00,31.88,31.92,31.37,31.55,231816.0,31.4626,31.5021,30.9593,31.137,231816.0
2019-03-08 09:35:00,31.56,31.68,31.5,31.66,102160.0,31.1468,31.2653,31.0876,31.2455,102160.0
2019-03-08 09:40:00,31.67,31.82,31.61,31.78,76850.0,31.2554,31.4034,31.1962,31.364,76850.0
2019-03-08 09:45:00,31.78,31.87,31.73,31.87,65762.0,31.364,31.4528,31.3146,31.4528,65762.0
2019-03-08 09:50:00,31.86,31.96,31.84,31.95,79267.0,31.4429,31.5416,31.4232,31.5317,79267.0
2019-03-08 09:55:00,31.95,31.97,31.9,31.95,61730.0,31.5317,31.5515,31.4824,31.5317,61730.0
2019-03-08 10:00:00,31.94,31.99,31.88,31.97,61872.0,31.5219,31.5712,31.4626,31.5515,61872.0
2019-03-08 10:05:00,31.97,31.97,31.77,31.89,63820.0,31.5515,31.5515,31.3541,31.4725,63820.0
2019-03-08 10:10:00,31.88,31.98,31.88,31.95,62519.0,31.4626,31.5613,31.4626,31.5317,62519.0
2019-03-08 10:15:00,31.94,31.95,31.88,31.9,42479.0,31.5219,31.5317,31.4626,31.4824,42479.0
2019-03-08 10:20:00,31.9,31.97,31.87,31.95,46091.0,31.4824,31.5515,31.4528,31.5317,46091.0
2019-03-08 10:25:00,31.95,32.04,31.93,32.02,85677.0,31.5317,31.6206,31.512,31.6008,85677.0
2019-03-08 10:30:00,32.02,32.05,31.91,31.94,45721.0,31.6008,31.6304,31.4923,31.5219,45721.0
2019-03-08 10:35:00,31.94,32.03,31.94,31.94,46209.0,31.5219,31.6107,31.5219,31.5219,46209.0
2019-03-08 10:40:00,31.93,32.03,31.81,32.03,92088.0,31.512,31.6107,31.3936,31.6107,92088.0
2019-03-08 10:45:00,32.02,32.12,32.0,32.1,52682.0,31.6008,31.6995,31.5811,31.6798,52682.0
2019-03-08 10:50:00,32.09,32.11,32.04,32.04,33026.0,31.6699,31.6896,31.6206,31.6206,33026.0
2019-03-08 10:55:00,32.05,32.07,32.01,32.02,33270.0,31.6304,31.6502,31.5909,31.6008,33270.0
2019-03-08 11:00:00,32.01,32.05,31.99,32.01,33473.0,31.5909,31.6304,31.5712,31.5909,33473.0
2019-03-08 11:05:00,32.01,32.06,31.93,31.95,26309.0,31.5909,31.6403,31.512,31.5317,26309.0
2019-03-08 11:10:00,31.95,32.04,31.91,32.01,29067.0,31.5317,31.6206,31.4923,31.5909,29067.0
2019-03-08 11:15:00,32.01,32.1,31.97,31.97,120202.0,31.5909,31.6798,31.5515,31.5515,120202.0
2019-03-08 11:20:00,31.98,32.0,31.94,31.99,38150.0,31.5613,31.5811,31.5219,31.5712,38150.0
2019-03-08 11:25:00,31.99,32.01,31.94,31.94,66687.0,31.5712,31.5909,31.5219,31.5219,66687.0
2019-03-08 11:30:00,31.94,32.01,31.88,31.9,51574.0,31.5219,31.5909,31.4626,31.4824,51574.0
2019-03-08 11:35:00,31.9,31.94,31.88,31.9,50603.0,31.4824,31.5219,31.4626,31.4824,50603.0
2019-03-08 11:40:00,31.9,31.96,31.88,31.95,26859.0,31.4824,31.5416,31.4626,31.5317,26859.0
2019-03-08 11:45:00,31.95,32.0,31.85,31.86,48784.0,31.5317,31.5811,31.433,31.4429,48784.0
2019-03-08 11:50:00,31.85,31.89,31.79,31.88,44943.0,31.433,31.4725,31.3738,31.4626,44943.0
2019-03-08 11:55:00,31.88,31.89,31.85,31.87,38494.0,31.4626,31.4725,31.433,31.4528,38494.0
2019-03-08 12:00:00,31.87,31.88,31.85,31.86,27300.0,31.4528,31.4626,31.433,31.4429,27300.0
2019-03-08 12:05:00,31.85,31.86,31.79,31.79,32802.0,31.433,31.4429,31.3738,31.3738,32802.0
2019-03-08 12:10:00,31.8,31.84,31.79,31.84,27546.0,31.3837,31.4232,31.3738,31.4232,27546.0
2019-03-08 12:15:00,31.84,31.85,31.8,31.8,65359.0,31.4232,31.433,31.3837,31.3837,65359.0
2019-03-08 12:20:00,31.79,31.82,31.75,31.78,39691.0,31.3738,31.4034,31.3343,31.364,39691.0
2019-03-08 12:25:00,31.78,31.85,31.77,31.85,30751.0,31.364,31.433,31.3541,31.433,30751.0
2019-03-08 12:30:00,31.84,31.87,31.82,31.86,35539.0,31.4232,31.4528,31.4034,31.4429,35539.0
2019-03-08 12:35:00,31.85,31.85,31.82,31.82,38080.0,31.433,31.433,31.4034,31.4034,38080.0
2019-03-08 12:40:00,31.82,31.85,31.79,31.83,29827.0,31.4034,31.433,31.3738,31.4133,29827.0
2019-03-08 12:45:00,31.83,31.85,31.76,31.77,25947.0,31.4133,31.433,31.3442,31.3541,25947.0
2019-03-08 12:50:00,31.77,31.78,31.75,31.78,18362.0,31.3541,31.364,31.3343,31.364,18362.0
2019-03-08 12:55:00,31.79,31.81,31.75,31.8,31703.0,31.3738,31.3936,31.3343,31.3837,31703.0
2019-03-08 13:00:00,31.8,31.82,31.79,31.8,23793.0,31.3837,31.4034,31.3738,31.3837,23793.0
2019-03-08 13:05:00,31.8,31.81,31.77,31.77,31050.0,31.3837,31.3936,31.3541,31.3541,31050.0
2019-03-08 13:10:00,31.78,31.86,31.78,31.85,21758.0,31.364,31.4429,31.364,31.433,21758.0
2019-03-08 13:15:00,31.84,31.86,31.8,31.84,36907.0,31.4232,31.4429,31.3837,31.4232,36907.0
2019-03-08 13:20:00,31.84,31.84,31.78,31.8,24701.0,31.4232,31.4232,31.364,31.3837,24701.0
2019-03-08 13:25:00,31.8,31.86,31.79,31.86,19166.0,31.3837,31.4429,31.3738,31.4429,19166.0
2019-03-08 13:30:00,31.86,31.87,31.79,31.8,24172.0,31.4429,31.4528,31.3738,31.3837,24172.0
2019-03-08 13:35:00,31.8,31.88,31.79,31.87,27384.0,31.3837,31.4626,31.3738,31.4528,27384.0
2019-03-08 13:40:00,31.87,31.95,31.87,31.93,76402.0,31.4528,31.5317,31.4528,31.512,76402.0
2019-03-08 13:45:00,31.93,31.96,31.9,31.96,60866.0,31.512,31.5416,31.4824,31.5416,60866.0
2019-03-08 13:50:00,31.96,31.97,31.92,31.93,28544.0,31.5416,31.5515,31.5021,31.512,28544.0
2019-03-08 13:55:00,31.92,31.95,31.88,31.94,35206.0,31.5021,31.5317,31.4626,31.5219,35206.0
2019-03-08 14:00:00,31.94,31.94,31.88,31.88,17729.0,31.5219,31.5219,31.4626,31.4626,17729.0
2019-03-08 14:05:00,31.87,31.95,31.86,31.94,33117.0,31.4528,31.5317,31.4429,31.5219,33117.0
2019-03-08 14:10:00,31.95,31.97,31.94,31.94,24359.0,31.5317,31.5515,31.5219,31.5219,24359.0
2019-03-08 14:15:00,31.94,31.96,31.93,31.95,36067.0,31.5219,31.5416,31.512,31.5317,36067.0
2019-03-08 14:20:00,31.95,31.96,31.9,31.93,32295.0,31.5317,31.5416,31.4824,31.512,32295.0
2019-03-08 14:25:00,31.93,31.93,31.87,31.9,23390.0,31.512,31.512,31.4528,31.4824,23390.0
2019-03-08 14:30:00,31.9,31.93,31.89,31.92,29471.0,31.4824,31.512,31.4725,31.5021,29471.0
2019-03-08 14:35:00,31.92,31.94,31.91,31.93,22074.0,31.5021,31.5219,31.4923,31.512,22074.0
2019-03-08 14:40:00,31.93,31.99,31.91,31.98,38541.0,31.512,31.5712,31.4923,31.5613,38541.0
2019-03-08 14:45:00,31.98,32.0,31.96,31.98,65712.0,31.5613,31.5811,31.5416,31.5613,65712.0
2019-03-08 14:50:00,31.99,32.08,31.99,32.04,60146.0,31.5712,31.66,31.5712,31.6206,60146.0
2019-03-08 14:55:00,32.04,32.04,31.93,31.94,39400.0,31.6206,31.6206,31.512,31.5219,39400.0
2019-03-08 15:00:00,31.95,32.01,31.94,32.0,26243.0,31.5317,31.5909,31.5219,31.5811,26243.0
2019-03-08 15:05:00,32.0,32.02,31.94,32.01,58940.0,31.5811,31.6008,31.5219,31.5909,58940.0
2019-03-08 15:10:00,32.02,32.02,31.95,31.98,28148.0,31.6008,31.6008,31.5317,31.5613,28148.0
2019-03-08 15:15:00,31.99,32.0,31.93,31.95,30464.0,31.5712,31.5811,31.512,31.5317,30464.0
2019-03-08 15:20:00,31.96,31.97,31.93,31.95,37155.0,31.5416,31.5515,31.512,31.5317,37155.0
2019-03-08 15:25:00,31.96,31.97,31.93,31.95,39630.0,31.5416,31.5515,31.512,31.5317,39630.0
2019-03-08 15:30:00,31.94,32.03,31.93,32.02,109222.0,31.5219,31.6107,31.512,31.6008,109222.0
2019-03-08 15:35:00,32.03,32.03,31.95,31.98,63066.0,31.6107,31.6107,31.5317,31.5613,63066.0
2019-03-08 15:40:00,31.99,32.06,31.99,32.01,102877.0,31.5712,31.6403,31.5712,31.5909,102877.0
2019-03-08 15:45:00,32.01,32.01,31.97,31.98,143265.0,31.5909,31.5909,31.5515,31.5613,143265.0
2019-03-08 15:50:00,31.98,32.03,31.98,32.01,254125.0,31.5613,31.6107,31.5613,31.5909,254125.0
2019-03-08 15:55:00,32.0,32.02,31.89,31.9,1195620.0,31.5811,31.6008,31.4725,31.4824,1195620.0
2019-03-11 09:30:00,31.64,31.87,31.57,31.68,178489.0,31.2258,31.4528,31.1567,31.2653,178489.0
2019-03-11 09:35:00,31.7,31.93,31.65,31.87,130864.0,31.285,31.512,31.2357,31.4528,130864.0
2019-03-11 09:40:00,31.88,32.0,31.82,31.88,85460.0,31.4626,31.5811,31.4034,31.4626,85460.0
2019-03-11 09:45:00,31.88,31.99,31.83,31.89,76345.0,31.4626,31.5712,31.4133,31.4725,76345.0
2019-03-11 09:50:00,31.9,32.01,31.81,32.01,65091.0,31.4824,31.5909,31.3936,31.5909,65091.0
2019-03-11 09:55:00,32.01,32.14,32.0,32.14,56659.0,31.5909,31.7192,31.5811,31.7192,56659.0
2019-03-11 10:00:00,32.14,32.19,32.1,32.19,42255.0,31.7192,31.7686,31.6798,31.7686,42255.0
2019-03-11 10:05:00,32.2,32.2,32.11,32.11,40804.0,31.7785,31.7785,31.6896,31.6896,40804.0
2019-03-11 10:10:00,32.12,32.15,32.02,32.13,69411.0,31.6995,31.7291,31.6008,31.7094,69411.0
2019-03-11 10:15:00,32.13,32.13,32.02,32.05,34583.0,31.7094,31.7094,31.6008,31.6304,34583.0
2019-03-11 10:20:00,32.05,32.18,32.05,32.12,66010.0,31.6304,31.7587,31.6304,31.6995,66010.0
2019-03-11 10:25:00,32.13,32.14,32.07,32.09,24629.0,31.7094,31.7192,31.6502,31.6699,24629.0
2019-03-11 10:30:00,32.1,32.12,32.06,32.06,42403.0,31.6798,31.6995,31.6403,31.6403,42403.0
2019-03-11 10:35:00,32.06,32.19,32.06,32.19,42545.0,31.6403,31.7686,31.6403,31.7686,42545.0
2019-03-11 10:40:00,32.19,32.23,32.18,32.18,30187.0,31.7686,31.8081,31.7587,31.7587,30187.0
2019-03-11 10:45:00,32.18,32.27,32.17,32.27,37420.0,31.7587,31.8475,31.7489,31.8475,37420.0
2019-03-11 10:50:00,32.27,32.27,32.17,32.18,28452.0,31.8475,31.8475,31.7489,31.7587,28452.0
2019-03-11 10:55:00,32.17,32.2,32.13,32.18,43762.0,31.7489,31.7785,31.7094,31.7587,43762.0
2019-03-11 11:00:00,32.17,32.17,32.12,32.16,39105.0,31.7489,31.7489,31.6995,31.739,39105.0
2019-03-11 11:05:00,32.15,32.15,32.09,32.11,47483.0,31.7291,31.7291,31.6699,31.6896,47483.0
2019-03-11 11:10:00,32.11,32.15,32.09,32.14,22057.0,31.6896,31.7291,31.6699,31.7192,22057.0
2019-03-11 11:15:00,32.15,32.19,32.14,32.16,44129.0,31.7291,31.7686,31.7192,31.739,44129.0
2019-03-11 11:20:00,32.15,32.17,32.12,32.17,49346.0,31.7291,31.7489,31.6995,31.7489,49346.0
2019-03-11 11:25:00,32.17,32.17,32.14,32.16,35284.0,31.7489,31.7489,31.7192,31.739,35284.0
2019-03-11 11:30:00,32.16,32.17,32.12,32.15,31259.0,31.739,31.7489,31.6995,31.7291,31259.0
2019-03-11 11:35:00,32.15,32.16,32.09,32.12,41139.0,31.7291,31.739,31.6699,31.6995,41139.0
2019-03-11 11:40:00,32.12,32.15,32.08,32.08,49363.0,31.6995,31.7291,31.66,31.66,49363.0
2019-03-11 11:45:00,32.08,32.09,31.99,32.0,39126.0,31.66,31.6699,31.5712,31.5811,39126.0
2019-03-11 11:50:00,32.0,32.05,31.99,32.04,22952.0,31.5811,31.6304,31.5712,31.6206,22952.0
2019-03-11 11:55:00,32.03,32.06,32.03,32.05,27307.0,31.6107,31.6403,31.6107,31.6304,27307.0
2019-03-11 12:00:00,32.05,32.05,32.01,32.04,28865.0,31.6304,31.6304,31.5909,31.6206,28865.0
2019-03-11 12:05:00,32.04,32.05,32.01,32.02,26015.0,31.6206,31.6304,31.5909,31.6008,26015.0
2019-03-11 12:10:00,32.02,32.02,31.92,31.93,45167.0,31.6008,31.6008,31.5021,31.512,45167.0
2019-03-11 12:15:00,31.92,31.96,31.92,31.94,34119.0,31.5021,31.5416,31.5021,31.5219,34119.0
2019-03-11 12:20:00,31.95,31.95,31.89,31.91,44245.0,31.5317,31.5317,31.4725,31.4923,44245.0
2019-03-11 12:25:00,31.9,31.94,31.9,31.94,24986.0,31.4824,31.5219,31.4824,31.5219,24986.0
2019-03-11 12:30:00,31.94,31.95,31.88,31.9,42494.0,31.5219,31.5317,31.4626,31.4824,42494.0
2019-03-11 12:35:00,31.9,31.95,31.89,31.94,27514.0,31.4824,31.5317,31.4725,31.5219,27514.0
2019-03-11 12:40:00,31.94,32.0,31.93,32.0,39555.0,31.5219,31.5811,31.512,31.5811,39555.0
2019-03-11 12:45:00,32.0,32.04,31.99,31.99,24480.0,31.5811,31.6206,31.5712,31.5712,24480.0
2019-03-11 12:50:00,31.99,32.06,31.98,32.04,33422.0,31.5712,31.6403,31.5613,31.6206,33422.0
2019-03-11 12:55:00,32.03,32.05,32.0,32.0,25868.0,31.6107,31.6304,31.5811,31.5811,25868.0
2019-03-11 13:00:00,32.0,32.06,31.99,32.04,26465.0,31.5811,31.6403,31.5712,31.6206,26465.0
2019-03-11 13:05:00,32.04,32.08,32.03,32.04,25631.0,31.6206,31.66,31.6107,31.6206,25631.0
2019-03-11 13:10:00,32.04,32.07,32.03,32.05,27914.0,31.6206,31.6502,31.6107,31.6304,27914.0
2019-03-11 13:15:00,32.05,32.08,32.02,32.02,38644.0,31.6304,31.66,31.6008,31.6008,38644.0
2019-03-11 13:20:00,32.02,32.04,32.01,32.04,19410.0,31.6008,31.6206,31.5909,31.6206,19410.0
2019-03-11 13:25:00,32.04,32.04,32.0,32.01,30384.0,31.6206,31.6206,31.5811,31.5909,30384.0
2019-03-11 13:30:00,32.01,32.04,32.0,32.04,37961.0,31.5909,31.6206,31.5811,31.6206,37961.0
2019-03-11 13:35:00,32.04,32.1,32.03,32.07,28706.0,31.6206,31.6798,31.6107,31.6502,28706.0
2019-03-11 13:40:00,32.07,32.09,32.04,32.05,23513.0,31.6502,31.6699,31.6206,31.6304,23513.0
2019-03-11 13:45:00,32.05,32.06,31.99,32.01,35026.0,31.6304,31.6403,31.5712,31.5909,35026.0
2019-03-11 13:50:00,32.01,32.03,31.99,32.01,24020.0,31.5909,31.6107,31.5712,31.5909,24020.0
2019-03-11 13:55:00,32.01,32.05,32.0,32.04,51644.0,31.5909,31.6304,31.5811,31.6206,51644.0
2019-03-11 14:00:00,32.03,32.04,32.0,32.02,25750.0,31.6107,31.6206,31.5811,31.6008,25750.0
2019-03-11 14:05:00,32.02,32.05,32.0,32.01,24097.0,31.6008,31.6304,31.5811,31.5909,24097.0
2019-03-11 14:10:00,32.0,32.01,31.96,31.97,42300.0,31.5811,31.5909,31.5416,31.5515,42300.0
2019-03-11 14:15:00,31.97,32.01,31.97,32.0,16597.0,31.5515,31.5909,31.5515,31.5811,16597.0
2019-03-11 14:20:00,32.0,32.03,31.99,32.02,38346.0,31.5811,31.6107,31.5712,31.6008,38346.0
2019-03-11 14:25:00,32.02,32.03,31.99,32.01,26200.0,31.6008,31.6107,31.5712,31.5909,26200.0
2019-03-11 14:30:00,32.01,32.03,32.0,32.03,35464.0,31.5909,31.6107,31.5811,31.6107,35464.0
2019-03-11 14:35:00,32.03,32.05,32.0,32.02,70292.0,31.6107,31.6304,31.5811,31.6008,70292.0
2019-03-11 14:40:00,32.01,32.03,31.99,32.02,43109.0,31.5909,31.6107,31.5712,31.6008,43109.0
2019-03-11 14:45:00,32.02,32.03,31.97,32.0,44093.0,31.6008,31.6107,31.5515,31.5811,44093.0
2019-03-11 14:50:00,32.0,32.04,31.99,32.03,43416.0,31.5811,31.6206,31.5712,31.6107,43416.0
2019-03-11 14:55:00,32.02,32.07,32.02,32.05,34092.0,31.6008,31.6502,31.6008,31.6304,34092.0
2019-03-11 15:00:00,32.04,32.06,32.01,32.05,45238.0,31.6206,31.6403,31.5909,31.6304,45238.0
2019-03-11 15:05:00,32.05,32.06,32.0,32.02,99241.0,31.6304,31.6403,31.5811,31.6008,99241.0
2019-03-11 15:10:00,32.02,32.07,32.02,32.04,42159.0,31.6008,31.6502,31.6008,31.6206,42159.0
2019-03-11 15:15:00,32.05,32.11,32.04,32.1,41459.0,31.6304,31.6896,31.6206,31.6798,41459.0
2019-03-11 15:20:00,32.1,32.17,32.09,32.16,45030.0,31.6798,31.7489,31.6699,31.739,45030.0
2019-03-11 15:25:00,32.16,32.19,32.14,32.18,63153.0,31.739,31.7686,31.7192,31.7587,63153.0
2019-03-11 15:30:00,32.18,32.18,32.11,32.12,108416.0,31.7587,31.7587,31.6896,31.6995,108416.0
2019-03-11 15:35:00,32.11,32.12,32.06,32.09,84359.0,31.6896,31.6995,31.6403,31.6699,84359.0
2019-03-11 15:40:00,32.09,32.1,32.05,32.05,67785.0,31.6699,31.6798,31.6304,31.6304,67785.0
2019-03-11 15:45:00,32.06,32.1,32.05,32.09,135466.0,31.6403,31.6798,31.6304,31.6699,135466.0
2019-03-11 15:50:00,32.1,32.1,32.0,32.03,229035.0,31.6798,31.6798,31.5811,31.6107,229035.0
2019-03-11 15:55:00,32.04,32.1,32.03,32.05,385663.0,31.6206,31.6798,31.6107,31.6304,385663.0
2019-03-12 09:30:00,32.19,32.19,31.95,31.96,136618.0,31.7686,31.7686,31.5317,31.5416,136618.0
2019-03-12 09:35:00,31.95,31.97,31.62,31.65,149577.0,31.5317,31.5515,31.2061,31.2357,149577.0
2019-03-12 09:40:00,31.66,31.72,31.43,31.45,214223.0,31.2455,31.3047,31.0185,31.0383,214223.0
2019-03-12 09:45:00,31.45,31.45,31.1,31.11,357978.0,31.0383,31.0383,30.6929,30.7027,357978.0
2019-03-12 09:50:00,31.12,31.34,31.02,31.33,321281.0,30.7126,30.9297,30.6139,30.9198,321281.0
2019-03-12 09:55:00,31.33,31.5,31.26,31.45,212909.0,30.9198,31.0876,30.8508,31.0383,212909.0
2019-03-12 10:00:00,31.46,31.5,31.31,31.37,231045.0,31.0481,31.0876,30.9001,30.9593,231045.0
2019-03-12 10:05:00,31.36,31.48,31.21,31.31,171161.0,30.9495,31.0679,30.8014,30.9001,171161.0
2019-03-12 10:10:00,31.31,31.36,31.28,31.28,83816.0,30.9001,30.9495,30.8705,30.8705,83816.0
2019-03-12 10:15:00,31.28,31.29,31.06,31.1,160036.0,30.8705,30.8804,30.6534,30.6929,160036.0
2019-03-12 10:20:00,31.09,31.21,31.06,31.2,161778.0,30.683,30.8014,30.6534,30.7915,161778.0
2019-03-12 10:25:00,31.19,31.32,31.12,31.24,223689.0,30.7817,30.91,30.7126,30.831,223689.0
2019-03-12 10:30:00,31.23,31.26,31.13,31.17,97390.0,30.8212,30.8508,30.7225,30.7619,97390.0
2019-03-12 10:35:00,31.16,31.21,31.13,31.18,131262.0,30.7521,30.8014,30.7225,30.7718,131262.0
2019-03-12 10:40:00,31.18,31.21,31.15,31.21,64393.0,30.7718,30.8014,30.7422,30.8014,64393.0
2019-03-12 10:45:00,31.21,31.42,31.18,31.36,145255.0,30.8014,31.0087,30.7718,30.9495,145255.0
2019-03-12 10:50:00,31.37,31.45,31.33,31.43,95516.0,30.9593,31.0383,30.9198,31.0185,95516.0
2019-03-12 10:55:00,31.42,31.42,31.34,31.35,65363.0,31.0087,31.0087,30.9297,30.9396,65363.0
2019-03-12 11:00:00,31.35,31.37,31.25,31.3,128815.0,30.9396,30.9593,30.8409,30.8902,128815.0
2019-03-12 11:05:00,31.29,31.37,31.27,31.37,158065.0,30.8804,30.9593,30.8606,30.9593,158065.0
2019-03-12 11:10:00,31.37,31.39,31.27,31.3,95615.0,30.9593,30.9791,30.8606,30.8902,95615.0
2019-03-12 11:15:00,31.3,31.35,31.28,31.34,69663.0,30.8902,30.9396,30.8705,30.9297,69663.0
2019-03-12 11:20:00,31.34,31.41,31.28,31.33,78253.0,30.9297,30.9988,30.8705,30.9198,78253.0
2019-03-12 11:25:00,31.33,31.36,31.27,31.35,68332.0,30.9198,30.9495,30.8606,30.9396,68332.0
2019-03-12 11:30:00,31.34,31.4,31.3,31.4,41314.0,30.9297,30.9889,30.8902,30.9889,41314.0
2019-03-12 11:35:00,31.4,31.41,31.35,31.38,72551.0,30.9889,30.9988,30.9396,30.9692,72551.0
2019-03-12 11:40:00,31.38,31.41,31.33,31.4,69066.0,30.9692,30.9988,30.9198,30.9889,69066.0
2019-03-12 11:45:00,31.39,31.41,31.34,31.34,60235.0,30.9791,30.9988,30.9297,30.9297,60235.0
2019-03-12 11:50:00,31.34,31.41,31.32,31.4,98747.0,30.9297,30.9988,30.91,30.9889,98747.0
2019-03-12 11:55:00,31.39,31.42,31.36,31.39,154402.0,30.9791,31.0087,30.9495,30.9791,154402.0
2019-03-12 12:00:00,31.39,31.46,31.38,31.39,82869.0,30.9791,31.0481,30.9692,30.9791,82869.0
2019-03-12 12:05:00,31.38,31.42,31.36,31.42,38341.0,30.9692,31.0087,30.9495,31.0087,38341.0
2019-03-12 12:10:00,31.42,31.42,31.38,31.4,40188.0,31.0087,31.0087,30.9692,30.9889,40188.0
2019-03-12 12:15:00,31.4,31.43,31.38,31.41,38265.0,30.9889,31.0185,30.9692,30.9988,38265.0
2019-03-12 12:20:00,31.41,31.41,31.31,31.36,78996.0,30.9988,30.9988,30.9001,30.9495,78996.0
2019-03-12 12:25:00,31.36,31.4,31.34,31.39,44527.0,30.9495,30.9889,30.9297,30.9791,44527.0
2019-03-12 12:30:00,31.38,31.4,31.35,31.4,176768.0,30.9692,30.9889,30.9396,30.9889,176768.0
2019-03-12 12:35:00,31.4,31.47,31.39,31.47,61810.0,30.9889,31.058,30.9791,31.058,61810.0
2019-03-12 12:40:00,31.47,31.48,31.44,31.46,59219.0,31.058,31.0679,31.0284,31.0481,59219.0
2019-03-12 12:45:00,31.46,31.47,31.39,31.46,95859.0,31.0481,31.058,30.9791,31.0481,95859.0
2019-03-12 12:50:00,31.46,31.46,31.36,31.4,66649.0,31.0481,31.0481,30.9495,30.9889,66649.0
2019-03-12 12:55:00,31.41,31.44,31.38,31.4,48706.0,30.9988,31.0284,30.9692,30.9889,48706.0
2019-03-12 13:00:00,31.4,31.41,31.39,31.41,42011.0,30.9889,30.9988,30.9791,30.9988,42011.0
2019-03-12 13:05:00,31.4,31.42,31.38,31.39,60095.0,30.9889,31.0087,30.9692,30.9791,60095.0
2019-03-12 13:10:00,31.39,31.39,31.34,31.35,47713.0,30.9791,30.9791,30.9297,30.9396,47713.0
2019-03-12 13:15:00,31.34,31.35,31.31,31.32,47086.0,30.9297,30.9396,30.9001,30.91,47086.0
2019-03-12 13:20:00,31.32,31.39,31.32,31.37,122952.0,30.91,30.9791,30.91,30.9593,122952.0
2019-03-12 13:25:00,31.36,31.36,31.31,31.32,21755.0,30.9495,30.9495,30.9001,30.91,21755.0
2019-03-12 13:30:00,31.32,31.35,31.3,31.32,54956.0,30.91,30.9396,30.8902,30.91,54956.0
2019-03-12 13:35:00,31.32,31.38,31.31,31.38,60440.0,30.91,30.9692,30.9001,30.9692,60440.0
2019-03-12 13:40:00,31.38,31.38,31.36,31.38,27611.0,30.9692,30.9692,30.9495,30.9692,27611.0
2019-03-12 13:45:00,31.38,31.55,31.36,31.54,123222.0,30.9692,31.137,30.9495,31.1271,123222.0
2019-03-12 13:50:00,31.54,31.59,31.52,31.55,88735.0,31.1271,31.1764,31.1074,31.137,88735.0
2019-03-12 13:55:00,31.55,31.55,31.5,31.5,24238.0,31.137,31.137,31.0876,31.0876,24238.0
2019-03-12 14:00:00,31.5,31.55,31.47,31.55,96040.0,31.0876,31.137,31.058,31.137,96040.0
2019-03-12 14:05:00,31.55,31.55,31.49,31.51,46784.0,31.137,31.137,31.0778,31.0975,46784.0
2019-03-12 14:10:00,31.52,31.53,31.51,31.52,35220.0,31.1074,31.1172,31.0975,31.1074,35220.0
2019-03-12 14:15:00,31.51,31.55,31.49,31.54,126088.0,31.0975,31.137,31.0778,31.1271,126088.0
2019-03-12 14:20:00,31.53,31.56,31.49,31.53,69938.0,31.1172,31.1468,31.0778,31.1172,69938.0
2019-03-12 14:25:00,31.53,31.53,31.46,31.48,58389.0,31.1172,31.1172,31.0481,31.0679,58389.0
2019-03-12 14:30:00,31.48,31.49,31.45,31.45,42761.0,31.0679,31.0778,31.0383,31.0383,42761.0
2019-03-12 14:35:00,31.45,31.46,31.43,31.43,149719.0,31.0383,31.0481,31.0185,31.0185,149719.0
2019-03-12 14:40:00,31.43,31.43,31.37,31.39,67967.0,31.0185,31.0185,30.9593,30.9791,67967.0
2019-03-12 14:45:00,31.39,31.39,31.3,31.31,101110.0,30.9791,30.9791,30.8902,30.9001,101110.0
2019-03-12 14:50:00,31.32,31.33,31.29,31.31,115120.0,30.91,30.9198,30.8804,30.9001,115120.0
2019-03-12 14:55:00,31.31,31.32,31.3,31.31,40058.0,30.9001,30.91,30.8902,30.9001,40058.0
2019-03-12 15:00:00,31.31,31.31,31.27,31.3,95989.0,30.9001,30.9001,30.8606,30.8902,95989.0
2019-03-12 15:05:00,31.3,31.31,31.27,31.3,79206.0,30.8902,30.9001,30.8606,30.8902,79206.0
2019-03-12 15:10:00,31.3,31.3,31.24,31.28,182917.0,30.8902,30.8902,30.831,30.8705,182917.0
2019-03-12 15:15:00,31.27,31.28,31.2,31.2,83453.0,30.8606,30.8705,30.7915,30.7915,83453.0
2019-03-12 15:20:00,31.2,31.23,31.17,31.23,80956.0,30.7915,30.8212,30.7619,30.8212,80956.0
2019-03-12 15:25:00,31.23,31.25,31.19,31.2,106552.0,30.8212,30.8409,30.7817,30.7915,106552.0
2019-03-12 15:30:00,31.2,31.2,31.11,31.15,160724.0,30.7915,30.7915,30.7027,30.7422,160724.0
2019-03-12 15:35:00,31.15,31.15,31.11,31.14,112006.0,30.7422,30.7422,30.7027,30.7323,112006.0
2019-03-12 15:40:00,31.15,31.15,31.11,31.13,130394.0,30.7422,30.7422,30.7027,30.7225,130394.0
2019-03-12 15:45:00,31.13,31.17,31.12,31.12,182251.0,30.7225,30.7619,30.7126,30.7126,182251.0
2019-03-12 15:50:00,31.12,31.13,31.01,31.02,401979.0,30.7126,30.7225,30.604,30.6139,401979.0
2019-03-12 15:55:00,31.02,31.06,30.88,30.92,1457259.0,30.6139,30.6534,30.4757,30.5152,1457259.0
2019-03-13 09:30:00,31.22,31.37,31.08,31.31,266645.0,30.8113,30.9593,30.6731,30.9001,266645.0
2019-03-13 09:35:00,31.32,31.32,31.11,31.14,174100.0,30.91,30.91,30.7027,30.7323,174100.0
2019-03-13 09:40:00,31.15,31.34,31.09,31.33,150530.0,30.7422,30.9297,30.683,30.9198,150530.0
2019-03-13 09:45:00,31.34,31.47,31.26,31.43,163169.0,30.9297,31.058,30.8508,31.0185,163169.0
2019-03-13 09:50:00,31.43,31.46,31.3,31.4,111874.0,31.0185,31.0481,30.8902,30.9889,111874.0
2019-03-13 09:55:00,31.4,31.46,31.39,31.41,32881.0,30.9889,31.0481,30.9791,30.9988,32881.0
2019-03-13 10:00:00,31.41,31.44,31.36,31.37,52693.0,30.9988,31.0284,30.9495,30.9593,52693.0
2019-03-13 10:05:00,31.38,31.47,31.35,31.45,88979.0,30.9692,31.058,30.9396,31.0383,88979.0
2019-03-13 10:10:00,31.45,31.49,31.38,31.42,123098.0,31.0383,31.0778,30.9692,31.0087,123098.0
2019-03-13 10:15:00,31.43,31.43,31.37,31.42,83787.0,31.0185,31.0185,30.9593,31.0087,83787.0
2019-03-13 10:20:00,31.41,31.45,31.36,31.41,179076.0,30.9988,31.0383,30.9495,30.9988,179076.0
2019-03-13 10:25:00,31.41,31.6,31.4,31.6,201488.0,30.9988,31.1863,30.9889,31.1863,201488.0
2019-03-13 10:30:00,31.6,31.6,31.51,31.58,49821.0,31.1863,31.1863,31.0975,31.1666,49821.0
2019-03-13 10:35:00,31.58,31.6,31.52,31.52,42038.0,31.1666,31.1863,31.1074,31.1074,42038.0
2019-03-13 10:40:00,31.52,31.58,31.51,31.55,53382.0,31.1074,31.1666,31.0975,31.137,53382.0
2019-03-13 10:45:00,31.55,31.57,31.47,31.49,34640.0,31.137,31.1567,31.058,31.0778,34640.0
2019-03-13 10:50:00,31.49,31.51,31.46,31.49,40955.0,31.0778,31.0975,31.0481,31.0778,40955.0
2019-03-13 10:55:00,31.49,31.53,31.49,31.51,51577.0,31.0778,31.1172,31.0778,31.0975,51577.0
2019-03-13 11:00:00,31.51,31.59,31.5,31.57,58075.0,31.0975,31.1764,31.0876,31.1567,58075.0
2019-03-13 11:05:00,31.57,31.6,31.52,31.59,44343.0,31.1567,31.1863,31.1074,31.1764,44343.0
2019-03-13 11:10:00,31.59,31.71,31.59,31.69,77845.0,31.1764,31.2949,31.1764,31.2751,77845.0
2019-03-13 11:15:00,31.7,31.84,31.68,31.84,121564.0,31.285,31.4232,31.2653,31.4232,121564.0
2019-03-13 11:20:00,31.85,31.93,31.82,31.88,101869.0,31.433,31.512,31.4034,31.4626,101869.0
2019-03-13 11:25:00,31.88,31.88,31.77,31.78,34509.0,31.4626,31.4626,31.3541,31.364,34509.0
2019-03-13 11:30:00,31.78,31.8,31.75,31.75,41033.0,31.364,31.3837,31.3343,31.3343,41033.0
2019-03-13 11:35:00,31.75,31.75,31.68,31.7,89603.0,31.3343,31.3343,31.2653,31.285,89603.0
2019-03-13 11:40:00,31.7,31.74,31.67,31.73,103049.0,31.285,31.3245,31.2554,31.3146,103049.0
2019-03-13 11:45:00,31.72,31.75,31.61,31.63,107436.0,31.3047,31.3343,31.1962,31.2159,107436.0
2019-03-13 11:50:00,31.64,31.64,31.43,31.52,168745.0,31.2258,31.2258,31.0185,31.1074,168745.0
2019-03-13 11:55:00,31.52,31.63,31.51,31.61,77160.0,31.1074,31.2159,31.0975,31.1962,77160.0
2019-03-13 12:00:00,31.62,31.69,31.57,31.68,62367.0,31.2061,31.2751,31.1567,31.2653,62367.0
2019-03-13 12:05:00,31.68,31.72,31.62,31.62,46004.0,31.2653,31.3047,31.2061,31.2061,46004.0
2019-03-13 12:10:00,31.62,31.67,31.62,31.66,28715.0,31.2061,31.2554,31.2061,31.2455,28715.0
2019-03-13 12:15:00,31.67,31.71,31.66,31.69,34088.0,31.2554,31.2949,31.2455,31.2751,34088.0
2019-03-13 12:20:00,31.69,31.69,31.66,31.68,29422.0,31.2751,31.2751,31.2455,31.2653,29422.0
2019-03-13 12:25:00,31.68,31.74,31.62,31.73,100618.0,31.2653,31.3245,31.2061,31.3146,100618.0
2019-03-13 12:30:00,31.73,31.74,31.62,31.65,36137.0,31.3146,31.3245,31.2061,31.2357,36137.0
2019-03-13 12:35:00,31.65,31.66,31.57,31.57,35752.0,31.2357,31.2455,31.1567,31.1567,35752.0
2019-03-13 12:40:00,31.58,31.65,31.57,31.63,28628.0,31.1666,31.2357,31.1567,31.2159,28628.0
2019-03-13 12:45:00,31.63,31.64,31.58,31.59,25735.0,31.2159,31.2258,31.1666,31.1764,25735.0
2019-03-13 12:50:00,31.59,31.62,31.57,31.6,35219.0,31.1764,31.2061,31.1567,31.1863,35219.0
2019-03-13 12:55:00,31.59,31.64,31.57,31.64,21913.0,31.1764,31.2258,31.1567,31.2258,21913.0
2019-03-13 13:00:00,31.65,31.7,31.64,31.69,32358.0,31.2357,31.285,31.2258,31.2751,32358.0
2019-03-13 13:05:00,31.69,31.71,31.67,31.7,22013.0,31.2751,31.2949,31.2554,31.285,22013.0
2019-03-13 13:10:00,31.7,31.73,31.66,31.73,40670.0,31.285,31.3146,31.2455,31.3146,40670.0
2019-03-13 13:15:00,31.72,31.74,31.69,31.7,22697.0,31.3047,31.3245,31.2751,31.285,22697.0
2019-03-13 13:20:00,31.7,31.7,31.62,31.63,36374.0,31.285,31.285,31.2061,31.2159,36374.0
2019-03-13 13:25:00,31.62,31.63,31.58,31.61,24162.0,31.2061,31.2159,31.1666,31.1962,24162.0
2019-03-13 13:30:00,31.6,31.63,31.58,31.59,15882.0,31.1863,31.2159,31.1666,31.1764,15882.0
2019-03-13 13:35:00,31.6,31.64,31.59,31.63,30483.0,31.1863,31.2258,31.1764,31.2159,30483.0
2019-03-13 13:40:00,31.63,31.63,31.54,31.55,47603.0,31.2159,31.2159,31.1271,31.137,47603.0
2019-03-13 13:45:00,31.55,31.6,31.53,31.59,23297.0,31.137,31.1863,31.1172,31.1764,23297.0
2019-03-13 13:50:00,31.6,31.63,31.59,31.61,53080.0,31.1863,31.2159,31.1764,31.1962,53080.0
2019-03-13 13:55:00,31.61,31.69,31.6,31.68,23341.0,31.1962,31.2751,31.1863,31.2653,23341.0
2019-03-13 14:00:00,31.68,31.71,31.66,31.67,47501.0,31.2653,31.2949,31.2455,31.2554,47501.0
2019-03-13 14:05:00,31.68,31.71,31.66,31.69,43572.0,31.2653,31.2949,31.2455,31.2751,43572.0
2019-03-13 14:10:00,31.69,31.73,31.66,31.71,39106.0,31.2751,31.3146,31.2455,31.2949,39106.0
2019-03-13 14:15:00,31.71,31.73,31.7,31.71,26324.0,31.2949,31.3146,31.285,31.2949,26324.0
2019-03-13 14:20:00,31.71,31.73,31.68,31.71,48718.0,31.2949,31.3146,31.2653,31.2949,48718.0
2019-03-13 14:25:00,31.71,31.74,31.24,31.25,796334.0,31.2949,31.3245,30.831,30.8409,796334.0
2019-03-13 14:30:00,31.26,31.54,31.0,31.49,531425.0,30.8508,31.1271,30.5942,31.0778,531425.0
2019-03-13 14:35:00,31.46,31.56,31.34,31.34,153985.0,31.0481,31.1468,30.9297,30.9297,153985.0
2019-03-13 14:40:00,31.33,31.49,31.3,31.44,144759.0,30.9198,31.0778,30.8902,31.0284,144759.0
2019-03-13 14:45:00,31.44,31.46,31.32,31.35,160508.0,31.0284,31.0481,30.91,30.9396,160508.0
2019-03-13 14:50:00,31.34,31.46,31.34,31.45,107936.0,30.9297,31.0481,30.9297,31.0383,107936.0
2019-03-13 14:55:00,31.46,31.5,31.41,31.44,118998.0,31.0481,31.0876,30.9988,31.0284,118998.0
2019-03-13 15:00:00,31.45,31.49,31.41,31.47,67061.0,31.0383,31.0778,30.9988,31.058,67061.0
2019-03-13 15:05:00,31.46,31.55,31.44,31.51,92377.0,31.0481,31.137,31.0284,31.0975,92377.0
2019-03-13 15:10:00,31.51,31.53,31.42,31.44,119757.0,31.0975,31.1172,31.0087,31.0284,119757.0
2019-03-13 15:15:00,31.43,31.6,31.43,31.59,189242.0,31.0185,31.1863,31.0185,31.1764,189242.0
2019-03-13 15:20:00,31.59,31.66,31.57,31.6,211139.0,31.1764,31.2455,31.1567,31.1863,211139.0
2019-03-13 15:25:00,31.6,31.7,31.6,31.68,81334.0,31.1863,31.285,31.1863,31.2653,81334.0
2019-03-13 15:30:00,31.68,31.7,31.65,31.7,80039.0,31.2653,31.285,31.2357,31.285,80039.0
2019-03-13 15:35:00,31.7,31.78,31.69,31.74,148912.0,31.285,31.364,31.2751,31.3245,148912.0
2019-03-13 15:40:00,31.72,31.81,31.72,31.76,234960.0,31.3047,31.3936,31.3047,31.3442,234960.0
2019-03-13 15:45:00,31.77,31.82,31.69,31.69,169156.0,31.3541,31.4034,31.2751,31.2751,169156.0
2019-03-13 15:50:00,31.7,31.79,31.69,31.76,212820.0,31.285,31.3738,31.2751,31.3442,212820.0
2019-03-13 15:55:00,31.76,31.87,31.74,31.85,770114.0,31.3442,31.4528,31.3245,31.433,770114.0
2019-03-14 09:30:00,31.96,32.34,31.9,32.34,198582.0,31.5416,31.9166,31.4824,31.9166,198582.0
2019-03-14 09:35:00,32.33,32.47,32.22,32.27,185707.0,31.9068,32.0449,31.7982,31.8475,185707.0
2019-03-14 09:40:00,32.27,32.33,32.05,32.07,146563.0,31.8475,31.9068,31.6304,31.6502,146563.0
2019-03-14 09:45:00,32.08,32.21,31.98,32.04,82848.0,31.66,31.7883,31.5613,31.6206,82848.0
2019-03-14 09:50:00,32.03,32.09,31.88,32.06,45213.0,31.6107,31.6699,31.4626,31.6403,45213.0
2019-03-14 09:55:00,32.07,32.11,31.99,32.0,79983.0,31.6502,31.6896,31.5712,31.5811,79983.0
2019-03-14 10:00:00,32.01,32.11,31.99,32.01,76008.0,31.5909,31.6896,31.5712,31.5909,76008.0
2019-03-14 10:05:00,32.0,32.06,31.95,31.98,47646.0,31.5811,31.6403,31.5317,31.5613,47646.0
2019-03-14 10:10:00,31.99,32.04,31.96,31.98,47746.0,31.5712,31.6206,31.5416,31.5613,47746.0
2019-03-14 10:15:00,31.99,32.08,31.99,32.07,32143.0,31.5712,31.66,31.5712,31.6502,32143.0
2019-03-14 10:20:00,32.07,32.14,32.07,32.11,50964.0,31.6502,31.7192,31.6502,31.6896,50964.0
2019-03-14 10:25:00,32.11,32.17,32.08,32.11,51075.0,31.6896,31.7489,31.66,31.6896,51075.0
2019-03-14 10:30:00,32.11,32.25,32.08,32.16,63707.0,31.6896,31.8278,31.66,31.739,63707.0
2019-03-14 10:35:00,32.16,32.22,32.12,32.2,55022.0,31.739,31.7982,31.6995,31.7785,55022.0
2019-03-14 10:40:00,32.2,32.22,32.17,32.18,35623.0,31.7785,31.7982,31.7489,31.7587,35623.0
2019-03-14 10:45:00,32.18,32.21,32.14,32.17,54790.0,31.7587,31.7883,31.7192,31.7489,54790.0
2019-03-14 10:50:00,32.17,32.18,32.09,32.1,52632.0,31.7489,31.7587,31.6699,31.6798,52632.0
2019-03-14 10:55:00,32.11,32.14,32.05,32.1,36220.0,31.6896,31.7192,31.6304,31.6798,36220.0
2019-03-14 11:00:00,32.1,32.15,32.08,32.1,29265.0,31.6798,31.7291,31.66,31.6798,29265.0
2019-03-14 11:05:00,32.11,32.13,32.09,32.1,37369.0,31.6896,31.7094,31.6699,31.6798,37369.0
2019-03-14 11:10:00,32.1,32.18,32.09,32.17,29645.0,31.6798,31.7587,31.6699,31.7489,29645.0
2019-03-14 11:15:00,32.16,32.18,32.12,32.13,21559.0,31.739,31.7587,31.6995,31.7094,21559.0
2019-03-14 11:20:00,32.14,32.15,32.1,32.12,33451.0,31.7192,31.7291,31.6798,31.6995,33451.0
2019-03-14 11:25:00,32.12,32.14,32.04,32.05,32683.0,31.6995,31.7192,31.6206,31.6304,32683.0
2019-03-14 11:30:00,32.04,32.05,31.97,31.98,41745.0,31.6206,31.6304,31.5515,31.5613,41745.0
2019-03-14 11:35:00,31.98,31.99,31.88,31.9,50777.0,31.5613,31.5712,31.4626,31.4824,50777.0
2019-03-14 11:40:00,31.9,31.97,31.88,31.97,26400.0,31.4824,31.5515,31.4626,31.5515,26400.0
2019-03-14 11:45:00,31.97,32.0,31.94,31.98,25222.0,31.5515,31.5811,31.5219,31.5613,25222.0
2019-03-14 11:50:00,31.97,32.0,31.97,32.0,18362.0,31.5515,31.5811,31.5515,31.5811,18362.0
2019-03-14 11:55:00,32.01,32.02,31.93,31.95,30047.0,31.5909,31.6008,31.512,31.5317,30047.0
2019-03-14 12:00:00,31.95,31.99,31.95,31.99,25480.0,31.5317,31.5712,31.5317,31.5712,25480.0
2019-03-14 12:05:00,31.99,32.04,31.97,32.01,27379.0,31.5712,31.6206,31.5515,31.5909,27379.0
2019-03-14 12:10:00,32.01,32.01,31.97,32.01,24095.0,31.5909,31.5909,31.5515,31.5909,24095.0
2019-03-14 12:15:00,32.01,32.09,32.0,32.07,22806.0,31.5909,31.6699,31.5811,31.6502,22806.0
2019-03-14 12:20:00,32.07,32.12,32.04,32.11,82004.0,31.6502,31.6995,31.6206,31.6896,82004.0
2019-03-14 12:25:00,32.1,32.11,32.07,32.09,32587.0,31.6798,31.6896,31.6502,31.6699,32587.0
2019-03-14 12:30:00,32.09,32.11,32.04,32.05,27460.0,31.6699,31.6896,31.6206,31.6304,27460.0
2019-03-14 12:35:00,32.05,32.09,32.04,32.09,25352.0,31.6304,31.6699,31.6206,31.6699,25352.0
2019-03-14 12:40:00,32.08,32.11,32.08,32.09,22846.0,31.66,31.6896,31.66,31.6699,22846.0
2019-03-14 12:45:00,32.09,32.1,32.04,32.06,34243.0,31.6699,31.6798,31.6206,31.6403,34243.0
2019-03-14 12:50:00,32.05,32.09,32.04,32.09,19823.0,31.6304,31.6699,31.6206,31.6699,19823.0
2019-03-14 12:55:00,32.09,32.1,32.01,32.04,36889.0,31.6699,31.6798,31.5909,31.6206,36889.0
2019-03-14 13:00:00,32.03,32.04,32.01,32.02,25822.0,31.6107,31.6206,31.5909,31.6008,25822.0
2019-03-14 13:05:00,32.02,32.02,31.98,31.98,23920.0,31.6008,31.6008,31.5613,31.5613,23920.0
2019-03-14 13:10:00,31.98,32.01,31.96,31.99,31827.0,31.5613,31.5909,31.5416,31.5712,31827.0
2019-03-14 13:15:00,31.99,31.99,31.95,31.96,18287.0,31.5712,31.5712,31.5317,31.5416,18287.0
2019-03-14 13:20:00,31.96,31.99,31.95,31.97,18598.0,31.5416,31.5712,31.5317,31.5515,18598.0
2019-03-14 13:25:00,31.97,31.97,31.93,31.95,21205.0,31.5515,31.5515,31.512,31.5317,21205.0
2019-03-14 13:30:00,31.96,31.99,31.94,31.96,34264.0,31.5416,31.5712,31.5219,31.5416,34264.0
2019-03-14 13:35:00,31.96,31.96,31.9,31.92,17764.0,31.5416,31.5416,31.4824,31.5021,17764.0
2019-03-14 13:40:00,31.93,31.93,31.89,31.92,22403.0,31.512,31.512,31.4725,31.5021,22403.0
2019-03-14 13:45:00,31.91,31.93,31.9,31.92,12594.0,31.4923,31.512,31.4824,31.5021,12594.0
2019-03-14 13:50:00,31.92,31.93,31.9,31.92,26415.0,31.5021,31.512,31.4824,31.5021,26415.0
2019-03-14 13:55:00,31.91,31.96,31.91,31.94,82571.0,31.4923,31.5416,31.4923,31.5219,82571.0
2019-03-14 14:00:00,31.95,31.95,31.9,31.91,27722.0,31.5317,31.5317,31.4824,31.4923,27722.0
2019-03-14 14:05:00,31.91,31.95,31.91,31.93,24592.0,31.4923,31.5317,31.4923,31.512,24592.0
2019-03-14 14:10:00,31.92,31.94,31.9,31.9,20852.0,31.5021,31.5219,31.4824,31.4824,20852.0
2019-03-14 14:15:00,31.9,31.95,31.9,31.95,27326.0,31.4824,31.5317,31.4824,31.5317,27326.0
2019-03-14 14:20:00,31.94,31.95,31.92,31.95,19909.0,31.5219,31.5317,31.5021,31.5317,19909.0
2019-03-14 14:25:00,31.94,31.98,31.94,31.98,48378.0,31.5219,31.5613,31.5219,31.5613,48378.0
2019-03-14 14:30:00,31.98,32.02,31.97,31.99,44312.0,31.5613,31.6008,31.5515,31.5712,44312.0
2019-03-14 14:35:00,31.99,32.0,31.97,31.97,52256.0,31.5712,31.5811,31.5515,31.5515,52256.0
2019-03-14 14:40:00,31.98,32.0,31.97,31.99,36817.0,31.5613,31.5811,31.5515,31.5712,36817.0
2019-03-14 14:45:00,32.0,32.0,31.96,31.96,68595.0,31.5811,31.5811,31.5416,31.5416,68595.0
2019-03-14 14:50:00,31.96,32.0,31.95,31.98,38684.0,31.5416,31.5811,31.5317,31.5613,38684.0
2019-03-14 14:55:00,31.98,32.03,31.98,32.02,38466.0,31.5613,31.6107,31.5613,31.6008,38466.0
2019-03-14 15:00:00,32.02,32.07,32.01,32.07,33292.0,31.6008,31.6502,31.5909,31.6502,33292.0
2019-03-14 15:05:00,32.06,32.07,32.02,32.03,34274.0,31.6403,31.6502,31.6008,31.6107,34274.0
2019-03-14 15:10:00,32.04,32.04,32.0,32.03,36855.0,31.6206,31.6206,31.5811,31.6107,36855.0
2019-03-14 15:15:00,32.03,32.05,32.02,32.04,30020.0,31.6107,31.6304,31.6008,31.6206,30020.0
2019-03-14 15:20:00,32.04,32.04,32.02,32.02,21299.0,31.6206,31.6206,31.6008,31.6008,21299.0
2019-03-14 15:25:00,32.02,32.05,31.97,32.05,67200.0,31.6008,31.6304,31.5515,31.6304,67200.0
2019-03-14 15:30:00,32.05,32.06,31.99,31.99,74527.0,31.6304,31.6403,31.5712,31.5712,74527.0
2019-03-14 15:35:00,32.0,32.03,31.97,31.99,79794.0,31.5811,31.6107,31.5515,31.5712,79794.0
2019-03-14 15:40:00,31.99,32.02,31.95,32.02,147889.0,31.5712,31.6008,31.5317,31.6008,147889.0
2019-03-14 15:45:00,32.02,32.03,31.97,32.01,78411.0,31.6008,31.6107,31.5515,31.5909,78411.0
2019-03-14 15:50:00,32.01,32.05,32.0,32.04,122190.0,31.5909,31.6304,31.5811,31.6206,122190.0
2019-03-14 15:55:00,32.03,32.17,32.02,32.16,581494.0,31.6107,31.7489,31.6008,31.739,581494.0
2019-03-15 09:30:00,32.34,32.35,32.01,32.13,770549.0,31.9166,31.9265,31.5909,31.7094,770549.0
2019-03-15 09:35:00,32.15,32.25,32.09,32.14,91029.0,31.7291,31.8278,31.6699,31.7192,91029.0
2019-03-15 09:40:00,32.14,32.15,32.04,32.1,63574.0,31.7192,31.7291,31.6206,31.6798,63574.0
2019-03-15 09:45:00,32.1,32.19,32.09,32.17,99933.0,31.6798,31.7686,31.6699,31.7489,99933.0
2019-03-15 09:50:00,32.18,32.18,32.08,32.11,107531.0,31.7587,31.7587,31.66,31.6896,107531.0
2019-03-15 09:55:00,32.11,32.13,32.05,32.06,44929.0,31.6896,31.7094,31.6304,31.6403,44929.0
2019-03-15 10:00:00,32.06,32.08,31.82,31.94,146654.0,31.6403,31.66,31.4034,31.5219,146654.0
2019-03-15 10:05:00,31.93,31.97,31.87,31.88,63950.0,31.512,31.5515,31.4528,31.4626,63950.0
2019-03-15 10:10:00,31.88,31.91,31.82,31.9,70917.0,31.4626,31.4923,31.4034,31.4824,70917.0
2019-03-15 10:15:00,31.9,31.94,31.82,31.91,104531.0,31.4824,31.5219,31.4034,31.4923,104531.0
2019-03-15 10:20:00,31.91,31.98,31.91,31.97,57885.0,31.4923,31.5613,31.4923,31.5515,57885.0
2019-03-15 10:25:00,31.98,32.02,31.97,32.0,158057.0,31.5613,31.6008,31.5515,31.5811,158057.0
2019-03-15 10:30:00,32.01,32.05,31.98,31.99,75217.0,31.5909,31.6304,31.5613,31.5712,75217.0
2019-03-15 10:35:00,31.98,32.01,31.92,31.93,53739.0,31.5613,31.5909,31.5021,31.512,53739.0
2019-03-15 10:40:00,31.94,31.95,31.83,31.87,76315.0,31.5219,31.5317,31.4133,31.4528,76315.0
2019-03-15 10:45:00,31.87,31.89,31.76,31.77,143687.0,31.4528,31.4725,31.3442,31.3541,143687.0
2019-03-15 10:50:00,31.77,31.86,31.76,31.85,54383.0,31.3541,31.4429,31.3442,31.433,54383.0
2019-03-15 10:55:00,31.85,31.89,31.84,31.84,45183.0,31.433,31.4725,31.4232,31.4232,45183.0
2019-03-15 11:00:00,31.84,31.88,31.8,31.8,40220.0,31.4232,31.4626,31.3837,31.3837,40220.0
2019-03-15 11:05:00,31.8,31.86,31.78,31.85,39684.0,31.3837,31.4429,31.364,31.433,39684.0
2019-03-15 11:10:00,31.85,31.97,31.83,31.97,126623.0,31.433,31.5515,31.4133,31.5515,126623.0
2019-03-15 11:15:00,31.98,32.06,31.96,32.01,106500.0,31.5613,31.6403,31.5416,31.5909,106500.0
2019-03-15 11:20:00,32.01,32.02,31.89,31.99,72645.0,31.5909,31.6008,31.4725,31.5712,72645.0
2019-03-15 11:25:00,31.98,32.0,31.94,31.94,31265.0,31.5613,31.5811,31.5219,31.5219,31265.0
2019-03-15 11:30:00,31.94,31.95,31.87,31.9,40737.0,31.5219,31.5317,31.4528,31.4824,40737.0
2019-03-15 11:35:00,31.9,31.92,31.86,31.89,35464.0,31.4824,31.5021,31.4429,31.4725,35464.0
2019-03-15 11:40:00,31.9,31.92,31.88,31.9,20649.0,31.4824,31.5021,31.4626,31.4824,20649.0
2019-03-15 11:45:00,31.91,31.99,31.88,31.98,51430.0,31.4923,31.5712,31.4626,31.5613,51430.0
2019-03-15 11:50:00,31.99,32.0,31.91,31.92,24498.0,31.5712,31.5811,31.4923,31.5021,24498.0
2019-03-15 11:55:00,31.92,31.94,31.89,31.91,44887.0,31.5021,31.5219,31.4725,31.4923,44887.0
2019-03-15 12:00:00,31.91,31.91,31.87,31.9,138804.0,31.4923,31.4923,31.4528,31.4824,138804.0
2019-03-15 12:05:00,31.9,31.95,31.89,31.91,53488.0,31.4824,31.5317,31.4725,31.4923,53488.0
2019-03-15 12:10:00,31.91,31.96,31.89,31.95,28685.0,31.4923,31.5416,31.4725,31.5317,28685.0
2019-03-15 12:15:00,31.95,31.95,31.89,31.9,48802.0,31.5317,31.5317,31.4725,31.4824,48802.0
2019-03-15 12:20:00,31.9,31.95,31.89,31.95,23041.0,31.4824,31.5317,31.4725,31.5317,23041.0
2019-03-15 12:25:00,31.95,31.96,31.87,31.88,90243.0,31.5317,31.5416,31.4528,31.4626,90243.0
2019-03-15 12:30:00,31.88,31.94,31.87,31.89,20886.0,31.4626,31.5219,31.4528,31.4725,20886.0
2019-03-15 12:35:00,31.9,31.9,31.85,31.89,36257.0,31.4824,31.4824,31.433,31.4725,36257.0
2019-03-15 12:40:00,31.89,31.9,31.86,31.89,19463.0,31.4725,31.4824,31.4429,31.4725,19463.0
2019-03-15 12:45:00,31.88,31.91,31.87,31.89,28890.0,31.4626,31.4923,31.4528,31.4725,28890.0
2019-03-15 12:50:00,31.89,31.97,31.89,31.92,90774.0,31.4725,31.5515,31.4725,31.5021,90774.0
2019-03-15 12:55:00,31.92,31.93,31.88,31.91,95625.0,31.5021,31.512,31.4626,31.4923,95625.0
2019-03-15 13:00:00,31.91,31.92,31.88,31.9,44241.0,31.4923,31.5021,31.4626,31.4824,44241.0
2019-03-15 13:05:00,31.9,31.92,31.87,31.89,23687.0,31.4824,31.5021,31.4528,31.4725,23687.0
2019-03-15 13:10:00,31.9,31.91,31.88,31.91,35845.0,31.4824,31.4923,31.4626,31.4923,35845.0
2019-03-15 13:15:00,31.91,31.91,31.84,31.86,32535.0,31.4923,31.4923,31.4232,31.4429,32535.0
2019-03-15 13:20:00,31.86,31.89,31.83,31.86,25557.0,31.4429,31.4725,31.4133,31.4429,25557.0
2019-03-15 13:25:00,31.87,31.89,31.84,31.86,35795.0,31.4528,31.4725,31.4232,31.4429,35795.0
2019-03-15 13:30:00,31.86,31.86,31.83,31.84,28110.0,31.4429,31.4429,31.4133,31.4232,28110.0
2019-03-15 13:35:00,31.84,31.87,31.83,31.86,39132.0,31.4232,31.4528,31.4133,31.4429,39132.0
2019-03-15 13:40:00,31.85,31.85,31.81,31.84,21180.0,31.433,31.433,31.3936,31.4232,21180.0
2019-03-15 13:45:00,31.84,31.89,31.83,31.89,54824.0,31.4232,31.4725,31.4133,31.4725,54824.0
2019-03-15 13:50:00,31.88,31.89,31.83,31.83,70903.0,31.4626,31.4725,31.4133,31.4133,70903.0
2019-03-15 13:55:00,31.82,31.84,31.79,31.82,46769.0,31.4034,31.4232,31.3738,31.4034,46769.0
2019-03-15 14:00:00,31.81,31.83,31.76,31.79,66951.0,31.3936,31.4133,31.3442,31.3738,66951.0
2019-03-15 14:05:00,31.79,31.84,31.77,31.8,50188.0,31.3738,31.4232,31.3541,31.3837,50188.0
2019-03-15 14:10:00,31.8,31.82,31.79,31.8,40077.0,31.3837,31.4034,31.3738,31.3837,40077.0
2019-03-15 14:15:00,31.81,31.83,31.78,31.81,48522.0,31.3936,31.4133,31.364,31.3936,48522.0
2019-03-15 14:20:00,31.82,31.82,31.73,31.75,80101.0,31.4034,31.4034,31.3146,31.3343,80101.0
2019-03-15 14:25:00,31.76,31.76,31.65,31.67,86377.0,31.3442,31.3442,31.2357,31.2554,86377.0
2019-03-15 14:30:00,31.66,31.73,31.64,31.71,60668.0,31.2455,31.3146,31.2258,31.2949,60668.0
2019-03-15 14:35:00,31.7,31.72,31.68,31.72,36833.0,31.285,31.3047,31.2653,31.3047,36833.0
2019-03-15 14:40:00,31.72,31.74,31.67,31.68,31373.0,31.3047,31.3245,31.2554,31.2653,31373.0
2019-03-15 14:45:00,31.67,31.69,31.64,31.66,30993.0,31.2554,31.2751,31.2258,31.2455,30993.0
2019-03-15 14:50:00,31.66,31.67,31.58,31.6,65973.0,31.2455,31.2554,31.1666,31.1863,65973.0
2019-03-15 14:55:00,31.59,31.6,31.55,31.6,64487.0,31.1764,31.1863,31.137,31.1863,64487.0
2019-03-15 15:00:00,31.6,31.63,31.57,31.58,75896.0,31.1863,31.2159,31.1567,31.1666,75896.0
2019-03-15 15:05:00,31.58,31.59,31.55,31.58,63954.0,31.1666,31.1764,31.137,31.1666,63954.0
2019-03-15 15:10:00,31.58,31.59,31.57,31.58,58286.0,31.1666,31.1764,31.1567,31.1666,58286.0
2019-03-15 15:15:00,31.58,31.63,31.57,31.61,64315.0,31.1666,31.2159,31.1567,31.1962,64315.0
2019-03-15 15:20:00,31.61,31.63,31.6,31.61,89072.0,31.1962,31.2159,31.1863,31.1962,89072.0
2019-03-15 15:25:00,31.6,31.61,31.56,31.58,55370.0,31.1863,31.1962,31.1468,31.1666,55370.0
2019-03-15 15:30:00,31.58,31.6,31.47,31.5,194307.0,31.1666,31.1863,31.058,31.0876,194307.0
2019-03-15 15:35:00,31.49,31.5,31.42,31.46,233128.0,31.0778,31.0876,31.0087,31.0481,233128.0
2019-03-15 15:40:00,31.46,31.49,31.45,31.47,247860.0,31.0481,31.0778,31.0383,31.058,247860.0
2019-03-15 15:45:00,31.47,31.48,31.44,31.45,266015.0,31.058,31.0679,31.0284,31.0383,266015.0
2019-03-15 15:50:00,31.45,31.48,31.43,31.45,226224.0,31.0383,31.0679,31.0185,31.0383,226224.0
2019-03-15 15:55:00,31.46,31.51,31.41,31.43,653557.0,31.0481,31.0975,30.9988,31.0185,653557.0
2019-03-18 09:30:00,31.5,31.58,31.41,31.48,128440.0,31.0876,31.1666,30.9988,31.0679,128440.0
2019-03-18 09:35:00,31.49,31.53,31.36,31.38,65004.0,31.0778,31.1172,30.9495,30.9692,65004.0
2019-03-18 09:40:00,31.38,31.56,31.37,31.51,52399.0,30.9692,31.1468,30.9593,31.0975,52399.0
2019-03-18 09:45:00,31.51,31.52,31.41,31.47,42732.0,31.0975,31.1074,30.9988,31.058,42732.0
2019-03-18 09:50:00,31.47,31.52,31.37,31.38,82694.0,31.058,31.1074,30.9593,30.9692,82694.0
2019-03-18 09:55:00,31.38,31.42,31.32,31.37,67305.0,30.9692,31.0087,30.91,30.9593,67305.0
2019-03-18 10:00:00,31.38,31.46,31.37,31.4,66004.0,30.9692,31.0481,30.9593,30.9889,66004.0
2019-03-18 10:05:00,31.4,31.43,31.35,31.42,44560.0,30.9889,31.0185,30.9396,31.0087,44560.0
2019-03-18 10:10:00,31.42,31.46,31.32,31.32,57038.0,31.0087,31.0481,30.91,30.91,57038.0
2019-03-18 10:15:00,31.32,31.33,31.21,31.21,170946.0,30.91,30.9198,30.8014,30.8014,170946.0
2019-03-18 10:20:00,31.21,31.28,31.15,31.15,89994.0,30.8014,30.8705,30.7422,30.7422,89994.0
2019-03-18 10:25:00,31.15,31.25,31.15,31.19,49076.0,30.7422,30.8409,30.7422,30.7817,49076.0
2019-03-18 10:30:00,31.2,31.26,31.17,31.26,39419.0,30.7915,30.8508,30.7619,30.8508,39419.0
2019-03-18 10:35:00,31.26,31.28,31.22,31.24,99698.0,30.8508,30.8705,30.8113,30.831,99698.0
2019-03-18 10:40:00,31.24,31.32,31.24,31.31,74106.0,30.831,30.91,30.831,30.9001,74106.0
2019-03-18 10:45:00,31.31,31.37,31.28,31.33,121903.0,30.9001,30.9593,30.8705,30.9198,121903.0
2019-03-18 10:50:00,31.33,31.37,31.31,31.32,39620.0,30.9198,30.9593,30.9001,30.91,39620.0
2019-03-18 10:55:00,31.33,31.39,31.29,31.38,92101.0,30.9198,30.9791,30.8804,30.9692,92101.0
2019-03-18 11:00:00,31.38,31.4,31.33,31.36,71114.0,30.9692,30.9889,30.9198,30.9495,71114.0
2019-03-18 11:05:00,31.37,31.39,31.32,31.33,36915.0,30.9593,30.9791,30.91,30.9198,36915.0
2019-03-18 11:10:00,31.33,31.33,31.24,31.25,50749.0,30.9198,30.9198,30.831,30.8409,50749.0
2019-03-18 11:15:00,31.26,31.28,31.19,31.2,54877.0,30.8508,30.8705,30.7817,30.7915,54877.0
2019-03-18 11:20:00,31.2,31.2,31.12,31.13,63436.0,30.7915,30.7915,30.7126,30.7225,63436.0
2019-03-18 11:25:00,31.12,31.15,31.08,31.13,130221.0,30.7126,30.7422,30.6731,30.7225,130221.0
2019-03-18 11:30:00,31.13,31.13,31.05,31.07,74256.0,30.7225,30.7225,30.6435,30.6633,74256.0
2019-03-18 11:35:00,31.07,31.12,31.05,31.11,58046.0,30.6633,30.7126,30.6435,30.7027,58046.0
2019-03-18 11:40:00,31.11,31.18,31.1,31.14,62902.0,30.7027,30.7718,30.6929,30.7323,62902.0
2019-03-18 11:45:00,31.14,31.16,31.13,31.15,18965.0,30.7323,30.7521,30.7225,30.7422,18965.0
2019-03-18 11:50:00,31.15,31.18,31.14,31.14,34080.0,30.7422,30.7718,30.7323,30.7323,34080.0
2019-03-18 11:55:00,31.14,31.16,31.11,31.12,35911.0,30.7323,30.7521,30.7027,30.7126,35911.0
2019-03-18 12:00:00,31.13,31.14,31.07,31.08,37691.0,30.7225,30.7323,30.6633,30.6731,37691.0
2019-03-18 12:05:00,31.08,31.09,31.04,31.07,40658.0,30.6731,30.683,30.6336,30.6633,40658.0
2019-03-18 12:10:00,31.07,31.08,31.04,31.06,40471.0,30.6633,30.6731,30.6336,30.6534,40471.0
2019-03-18 12:15:00,31.05,31.07,31.03,31.05,37810.0,30.6435,30.6633,30.6238,30.6435,37810.0
2019-03-18 12:20:00,31.05,31.13,31.05,31.12,39745.0,30.6435,30.7225,30.6435,30.7126,39745.0
2019-03-18 12:25:00,31.13,31.2,31.12,31.2,42805.0,30.7225,30.7915,30.7126,30.7915,42805.0
2019-03-18 12:30:00,31.19,31.22,31.17,31.21,51045.0,30.7817,30.8113,30.7619,30.8014,51045.0
2019-03-18 12:35:00,31.21,31.29,31.21,31.26,65067.0,30.8014,30.8804,30.8014,30.8508,65067.0
2019-03-18 12:40:00,31.27,31.31,31.26,31.29,20214.0,30.8606,30.9001,30.8508,30.8804,20214.0
2019-03-18 12:45:00,31.29,31.33,31.28,31.29,43614.0,30.8804,30.9198,30.8705,30.8804,43614.0
2019-03-18 12:50:00,31.29,31.31,31.26,31.29,34917.0,30.8804,30.9001,30.8508,30.8804,34917.0
2019-03-18 12:55:00,31.29,31.3,31.24,31.3,29481.0,30.8804,30.8902,30.831,30.8902,29481.0
2019-03-18 13:00:00,31.3,31.31,31.29,31.31,33003.0,30.8902,30.9001,30.8804,30.9001,33003.0
2019-03-18 13:05:00,31.3,31.37,31.29,31.36,68588.0,30.8902,30.9593,30.8804,30.9495,68588.0
2019-03-18 13:10:00,31.35,31.37,31.33,31.35,42841.0,30.9396,30.9593,30.9198,30.9396,42841.0
2019-03-18 13:15:00,31.34,31.34,31.3,31.34,18997.0,30.9297,30.9297,30.8902,30.9297,18997.0
2019-03-18 13:20:00,31.34,31.36,31.32,31.34,50189.0,30.9297,30.9495,30.91,30.9297,50189.0
2019-03-18 13:25:00,31.34,31.34,31.31,31.31,25649.0,30.9297,30.9297,30.9001,30.9001,25649.0
2019-03-18 13:30:00,31.31,31.32,31.25,31.26,42575.0,30.9001,30.91,30.8409,30.8508,42575.0
2019-03-18 13:35:00,31.25,31.27,31.22,31.26,44330.0,30.8409,30.8606,30.8113,30.8508,44330.0
2019-03-18 13:40:00,31.25,31.29,31.24,31.28,21360.0,30.8409,30.8804,30.831,30.8705,21360.0
2019-03-18 13:45:00,31.29,31.29,31.27,31.28,13394.0,30.8804,30.8804,30.8606,30.8705,13394.0
2019-03-18 13:50:00,31.29,31.31,31.28,31.31,16750.0,30.8804,30.9001,30.8705,30.9001,16750.0
2019-03-18 13:55:00,31.31,31.31,31.26,31.29,24840.0,30.9001,30.9001,30.8508,30.8804,24840.0
2019-03-18 14:00:00,31.29,31.32,31.27,31.3,21214.0,30.8804,30.91,30.8606,30.8902,21214.0
2019-03-18 14:05:00,31.29,31.3,31.27,31.28,27166.0,30.8804,30.8902,30.8606,30.8705,27166.0
2019-03-18 14:10:00,31.29,31.33,31.27,31.28,22945.0,30.8804,30.9198,30.8606,30.8705,22945.0
2019-03-18 14:15:00,31.28,31.31,31.26,31.27,32565.0,30.8705,30.9001,30.8508,30.8606,32565.0
2019-03-18 14:20:00,31.27,31.3,31.27,31.29,18786.0,30.8606,30.8902,30.8606,30.8804,18786.0
2019-03-18 14:25:00,31.3,31.32,31.28,31.31,20978.0,30.8902,30.91,30.8705,30.9001,20978.0
2019-03-18 14:30:00,31.32,31.32,31.29,31.31,36040.0,30.91,30.91,30.8804,30.9001,36040.0
2019-03-18 14:35:00,31.31,31.35,31.3,31.33,39894.0,30.9001,30.9396,30.8902,30.9198,39894.0
2019-03-18 14:40:00,31.33,31.34,31.31,31.32,23999.0,30.9198,30.9297,30.9001,30.91,23999.0
2019-03-18 14:45:00,31.32,31.37,31.32,31.34,40515.0,30.91,30.9593,30.91,30.9297,40515.0
2019-03-18 14:50:00,31.34,31.34,31.29,31.32,27616.0,30.9297,30.9297,30.8804,30.91,27616.0
2019-03-18 14:55:00,31.32,31.33,31.29,31.31,24375.0,30.91,30.9198,30.8804,30.9001,24375.0
2019-03-18 15:00:00,31.31,31.33,31.28,31.32,25538.0,30.9001,30.9198,30.8705,30.91,25538.0
2019-03-18 15:05:00,31.33,31.34,31.29,31.3,31171.0,30.9198,30.9297,30.8804,30.8902,31171.0
2019-03-18 15:10:00,31.31,31.33,31.27,31.27,38062.0,30.9001,30.9198,30.8606,30.8606,38062.0
2019-03-18 15:15:00,31.26,31.31,31.26,31.31,27450.0,30.8508,30.9001,30.8508,30.9001,27450.0
2019-03-18 15:20:00,31.31,31.31,31.22,31.25,43492.0,30.9001,30.9001,30.8113,30.8409,43492.0
2019-03-18 15:25:00,31.25,31.26,31.22,31.24,28935.0,30.8409,30.8508,30.8113,30.831,28935.0
2019-03-18 15:30:00,31.25,31.28,31.23,31.27,72618.0,30.8409,30.8705,30.8212,30.8606,72618.0
2019-03-18 15:35:00,31.27,31.3,31.26,31.28,35256.0,30.8606,30.8902,30.8508,30.8705,35256.0
2019-03-18 15:40:00,31.28,31.28,31.25,31.27,85896.0,30.8705,30.8705,30.8409,30.8606,85896.0
2019-03-18 15:45:00,31.27,31.34,31.26,31.33,121975.0,30.8606,30.9297,30.8508,30.9198,121975.0
2019-03-18 15:50:00,31.33,31.33,31.29,31.32,117138.0,30.9198,30.9198,30.8804,30.91,117138.0
2019-03-18 15:55:00,31.32,31.4,31.31,31.39,574615.0,30.91,30.9889,30.9001,30.9791,574615.0
2019-03-19 09:30:00,31.5,31.77,31.5,31.71,196269.0,31.0876,31.3541,31.0876,31.2949,196269.0
2019-03-19 09:35:00,31.71,31.94,31.7,31.91,113712.0,31.2949,31.5219,31.285,31.4923,113712.0
2019-03-19 09:40:00,31.91,32.04,31.83,32.04,118135.0,31.4923,31.6206,31.4133,31.6206,118135.0
2019-03-19 09:45:00,32.04,32.06,31.89,31.93,68801.0,31.6206,31.6403,31.4725,31.512,68801.0
2019-03-19 09:50:00,31.93,31.97,31.89,31.94,44302.0,31.512,31.5515,31.4725,31.5219,44302.0
2019-03-19 09:55:00,31.94,31.94,31.76,31.77,60843.0,31.5219,31.5219,31.3442,31.3541,60843.0
2019-03-19 10:00:00,31.78,31.92,31.77,31.92,90218.0,31.364,31.5021,31.3541,31.5021,90218.0
2019-03-19 10:05:00,31.93,31.98,31.9,31.93,68902.0,31.512,31.5613,31.4824,31.512,68902.0
2019-03-19 10:10:00,31.93,31.95,31.85,31.93,61561.0,31.512,31.5317,31.433,31.512,61561.0
2019-03-19 10:15:00,31.93,31.93,31.82,31.84,55524.0,31.512,31.512,31.4034,31.4232,55524.0
2019-03-19 10:20:00,31.84,31.85,31.76,31.83,57387.0,31.4232,31.433,31.3442,31.4133,57387.0
2019-03-19 10:25:00,31.83,31.85,31.79,31.85,46418.0,31.4133,31.433,31.3738,31.433,46418.0
2019-03-19 10:30:00,31.85,31.94,31.82,31.94,96513.0,31.433,31.5219,31.4034,31.5219,96513.0
2019-03-19 10:35:00,31.94,32.03,31.94,31.99,100614.0,31.5219,31.6107,31.5219,31.5712,100614.0
2019-03-19 10:40:00,31.99,32.0,31.93,31.94,101215.0,31.5712,31.5811,31.512,31.5219,101215.0
2019-03-19 10:45:00,31.93,31.93,31.86,31.89,58147.0,31.512,31.512,31.4429,31.4725,58147.0
2019-03-19 10:50:00,31.89,31.93,31.87,31.92,34527.0,31.4725,31.512,31.4528,31.5021,34527.0
2019-03-19 10:55:00,31.93,31.94,31.87,31.88,37487.0,31.512,31.5219,31.4528,31.4626,37487.0
2019-03-19 11:00:00,31.88,31.92,31.87,31.91,36431.0,31.4626,31.5021,31.4528,31.4923,36431.0
2019-03-19 11:05:00,31.9,31.91,31.88,31.9,36315.0,31.4824,31.4923,31.4626,31.4824,36315.0
2019-03-19 11:10:00,31.9,31.92,31.86,31.88,68465.0,31.4824,31.5021,31.4429,31.4626,68465.0
2019-03-19 11:15:00,31.87,31.89,31.86,31.88,33223.0,31.4528,31.4725,31.4429,31.4626,33223.0
2019-03-19 11:20:00,31.88,31.92,31.88,31.91,29279.0,31.4626,31.5021,31.4626,31.4923,29279.0
2019-03-19 11:25:00,31.91,31.91,31.84,31.85,39915.0,31.4923,31.4923,31.4232,31.433,39915.0
2019-03-19 11:30:00,31.85,31.9,31.84,31.87,47372.0,31.433,31.4824,31.4232,31.4528,47372.0
2019-03-19 11:35:00,31.87,31.93,31.87,31.89,44282.0,31.4528,31.512,31.4528,31.4725,44282.0
2019-03-19 11:40:00,31.89,31.9,31.87,31.88,19337.0,31.4725,31.4824,31.4528,31.4626,19337.0
2019-03-19 11:45:00,31.88,31.93,31.87,31.93,30102.0,31.4626,31.512,31.4528,31.512,30102.0
2019-03-19 11:50:00,31.93,31.97,31.92,31.93,23167.0,31.512,31.5515,31.5021,31.512,23167.0
2019-03-19 11:55:00,31.93,32.01,31.93,31.98,70045.0,31.512,31.5909,31.512,31.5613,70045.0
2019-03-19 12:00:00,31.99,32.0,31.95,31.95,35393.0,31.5712,31.5811,31.5317,31.5317,35393.0
2019-03-19 12:05:00,31.95,32.0,31.93,32.0,38189.0,31.5317,31.5811,31.512,31.5811,38189.0
2019-03-19 12:10:00,31.99,32.12,31.99,32.11,196641.0,31.5712,31.6995,31.5712,31.6896,196641.0
2019-03-19 12:15:00,32.1,32.1,32.05,32.06,38502.0,31.6798,31.6798,31.6304,31.6403,38502.0
2019-03-19 12:20:00,32.06,32.07,32.0,32.01,25034.0,31.6403,31.6502,31.5811,31.5909,25034.0
2019-03-19 12:25:00,32.01,32.02,31.98,32.0,37299.0,31.5909,31.6008,31.5613,31.5811,37299.0
2019-03-19 12:30:00,32.01,32.03,32.0,32.02,22640.0,31.5909,31.6107,31.5811,31.6008,22640.0
2019-03-19 12:35:00,32.01,32.01,31.97,31.98,17441.0,31.5909,31.5909,31.5515,31.5613,17441.0
2019-03-19 12:40:00,31.98,32.01,31.97,31.99,18442.0,31.5613,31.5909,31.5515,31.5712,18442.0
2019-03-19 12:45:00,32.0,32.01,31.83,31.86,74307.0,31.5811,31.5909,31.4133,31.4429,74307.0
2019-03-19 12:50:00,31.85,31.91,31.85,31.86,42376.0,31.433,31.4923,31.433,31.4429,42376.0
2019-03-19 12:55:00,31.86,31.97,31.85,31.97,69086.0,31.4429,31.5515,31.433,31.5515,69086.0
2019-03-19 13:00:00,31.98,31.98,31.9,31.92,23937.0,31.5613,31.5613,31.4824,31.5021,23937.0
2019-03-19 13:05:00,31.93,31.94,31.89,31.89,15594.0,31.512,31.5219,31.4725,31.4725,15594.0
2019-03-19 13:10:00,31.9,31.94,31.89,31.92,18210.0,31.4824,31.5219,31.4725,31.5021,18210.0
2019-03-19 13:15:00,31.92,31.94,31.91,31.94,6913.0,31.5021,31.5219,31.4923,31.5219,6913.0
2019-03-19 13:20:00,31.94,31.94,31.92,31.92,15533.0,31.5219,31.5219,31.5021,31.5021,15533.0
2019-03-19 13:25:00,31.92,31.92,31.88,31.89,21190.0,31.5021,31.5021,31.4626,31.4725,21190.0
2019-03-19 13:30:00,31.89,31.89,31.87,31.88,26596.0,31.4725,31.4725,31.4528,31.4626,26596.0
2019-03-19 13:35:00,31.88,31.93,31.88,31.89,14832.0,31.4626,31.512,31.4626,31.4725,14832.0
2019-03-19 13:40:00,31.9,31.92,31.87,31.9,121775.0,31.4824,31.5021,31.4528,31.4824,121775.0
2019-03-19 13:45:00,31.9,31.9,31.87,31.87,41802.0,31.4824,31.4824,31.4528,31.4528,41802.0
2019-03-19 13:50:00,31.88,31.92,31.87,31.88,35123.0,31.4626,31.5021,31.4528,31.4626,35123.0
2019-03-19 13:55:00,31.88,31.89,31.87,31.87,16240.0,31.4626,31.4725,31.4528,31.4528,16240.0
2019-03-19 14:00:00,31.88,31.92,31.87,31.92,18235.0,31.4626,31.5021,31.4528,31.5021,18235.0
2019-03-19 14:05:00,31.92,31.93,31.9,31.92,32400.0,31.5021,31.512,31.4824,31.5021,32400.0
2019-03-19 14:10:00,31.92,31.93,31.86,31.87,26423.0,31.5021,31.512,31.4429,31.4528,26423.0
2019-03-19 14:15:00,31.87,31.87,31.83,31.85,37091.0,31.4528,31.4528,31.4133,31.433,37091.0
2019-03-19 14:20:00,31.85,31.87,31.84,31.86,35987.0,31.433,31.4528,31.4232,31.4429,35987.0
2019-03-19 14:25:00,31.86,31.89,31.85,31.87,21581.0,31.4429,31.4725,31.433,31.4528,21581.0
2019-03-19 14:30:00,31.87,31.87,31.83,31.85,17740.0,31.4528,31.4528,31.4133,31.433,17740.0
2019-03-19 14:35:00,31.86,31.89,31.85,31.86,64421.0,31.4429,31.4725,31.433,31.4429,64421.0
2019-03-19 14:40:00,31.86,31.86,31.8,31.8,57159.0,31.4429,31.4429,31.3837,31.3837,57159.0
2019-03-19 14:45:00,31.8,31.8,31.75,31.75,29171.0,31.3837,31.3837,31.3343,31.3343,29171.0
2019-03-19 14:50:00,31.75,31.75,31.7,31.72,31917.0,31.3343,31.3343,31.285,31.3047,31917.0
2019-03-19 14:55:00,31.72,31.73,31.66,31.68,68962.0,31.3047,31.3146,31.2455,31.2653,68962.0
2019-03-19 15:00:00,31.68,31.71,31.68,31.71,33198.0,31.2653,31.2949,31.2653,31.2949,33198.0
2019-03-19 15:05:00,31.71,31.75,31.71,31.73,38802.0,31.2949,31.3343,31.2949,31.3146,38802.0
2019-03-19 15:10:00,31.73,31.73,31.68,31.71,42820.0,31.3146,31.3146,31.2653,31.2949,42820.0
2019-03-19 15:15:00,31.7,31.72,31.66,31.67,44571.0,31.285,31.3047,31.2455,31.2554,44571.0
2019-03-19 15:20:00,31.67,31.67,31.56,31.58,57130.0,31.2554,31.2554,31.1468,31.1666,57130.0
2019-03-19 15:25:00,31.57,31.58,31.53,31.56,56913.0,31.1567,31.1666,31.1172,31.1468,56913.0
2019-03-19 15:30:00,31.57,31.58,31.52,31.53,62119.0,31.1567,31.1666,31.1074,31.1172,62119.0
2019-03-19 15:35:00,31.53,31.53,31.45,31.49,146059.0,31.1172,31.1172,31.0383,31.0778,146059.0
2019-03-19 15:40:00,31.49,31.49,31.41,31.41,87216.0,31.0778,31.0778,30.9988,30.9988,87216.0
2019-03-19 15:45:00,31.42,31.48,31.4,31.47,111063.0,31.0087,31.0679,30.9889,31.058,111063.0
2019-03-19 15:50:00,31.47,31.47,31.38,31.39,204458.0,31.058,31.058,30.9692,30.9791,204458.0
2019-03-19 15:55:00,31.38,31.6,31.38,31.6,522163.0,30.9692,31.1863,30.9692,31.1863,522163.0
2019-03-20 09:30:00,31.53,31.55,31.33,31.36,119144.0,31.1172,31.137,30.9198,30.9495,119144.0
2019-03-20 09:35:00,31.37,31.49,31.33,31.38,94295.0,30.9593,31.0778,30.9198,30.9692,94295.0
2019-03-20 09:40:00,31.38,31.53,31.34,31.5,71910.0,30.9692,31.1172,30.9297,31.0876,71910.0
2019-03-20 09:45:00,31.5,31.53,31.37,31.41,101405.0,31.0876,31.1172,30.9593,30.9988,101405.0
2019-03-20 09:50:00,31.41,31.49,31.34,31.35,93359.0,30.9988,31.0778,30.9297,30.9396,93359.0
2019-03-20 09:55:00,31.35,31.4,31.25,31.28,89269.0,30.9396,30.9889,30.8409,30.8705,89269.0
2019-03-20 10:00:00,31.27,31.27,30.96,31.03,257164.0,30.8606,30.8606,30.5547,30.6238,257164.0
2019-03-20 10:05:00,31.03,31.1,30.99,31.07,66848.0,30.6238,30.6929,30.5843,30.6633,66848.0
2019-03-20 10:10:00,31.07,31.09,30.97,31.0,53620.0,30.6633,30.683,30.5646,30.5942,53620.0
2019-03-20 10:15:00,31.0,31.0,30.93,30.95,55186.0,30.5942,30.5942,30.5251,30.5448,55186.0
2019-03-20 10:20:00,30.95,30.96,30.77,30.81,157604.0,30.5448,30.5547,30.3672,30.4067,157604.0
2019-03-20 10:25:00,30.81,30.91,30.78,30.86,97614.0,30.4067,30.5053,30.377,30.456,97614.0
2019-03-20 10:30:00,30.87,30.95,30.87,30.89,135409.0,30.4659,30.5448,30.4659,30.4856,135409.0
2019-03-20 10:35:00,30.9,30.95,30.82,30.83,75940.0,30.4955,30.5448,30.4165,30.4264,75940.0
2019-03-20 10:40:00,30.84,30.89,30.81,30.86,41612.0,30.4363,30.4856,30.4067,30.456,41612.0
2019-03-20 10:45:00,30.86,30.98,30.85,30.98,82177.0,30.456,30.5744,30.4461,30.5744,82177.0
2019-03-20 10:50:00,30.98,31.0,30.95,30.96,47727.0,30.5744,30.5942,30.5448,30.5547,47727.0
2019-03-20 10:55:00,30.97,31.03,30.95,31.02,42324.0,30.5646,30.6238,30.5448,30.6139,42324.0
2019-03-20 11:00:00,31.02,31.08,31.02,31.03,39260.0,30.6139,30.6731,30.6139,30.6238,39260.0
2019-03-20 11:05:00,31.03,31.05,30.98,31.04,18718.0,30.6238,30.6435,30.5744,30.6336,18718.0
2019-03-20 11:10:00,31.04,31.07,31.02,31.03,27836.0,30.6336,30.6633,30.6139,30.6238,27836.0
2019-03-20 11:15:00,31.03,31.07,31.0,31.06,60492.0,30.6238,30.6633,30.5942,30.6534,60492.0
2019-03-20 11:20:00,31.06,31.07,31.02,31.02,44766.0,30.6534,30.6633,30.6139,30.6139,44766.0
2019-03-20 11:25:00,31.02,31.03,30.91,30.92,49991.0,30.6139,30.6238,30.5053,30.5152,49991.0
2019-03-20 11:30:00,30.92,30.93,30.88,30.89,28933.0,30.5152,30.5251,30.4757,30.4856,28933.0
2019-03-20 11:35:00,30.89,30.96,30.88,30.93,29141.0,30.4856,30.5547,30.4757,30.5251,29141.0
2019-03-20 11:40:00,30.93,30.95,30.88,30.9,180282.0,30.5251,30.5448,30.4757,30.4955,180282.0
2019-03-20 11:45:00,30.91,30.94,30.87,30.91,38196.0,30.5053,30.535,30.4659,30.5053,38196.0
2019-03-20 11:50:00,30.91,30.93,30.87,30.89,39701.0,30.5053,30.5251,30.4659,30.4856,39701.0
2019-03-20 11:55:00,30.88,30.94,30.84,30.93,74347.0,30.4757,30.535,30.4363,30.5251,74347.0
2019-03-20 12:00:00,30.93,30.94,30.9,30.94,28514.0,30.5251,30.535,30.4955,30.535,28514.0
2019-03-20 12:05:00,30.93,30.96,30.92,30.95,16795.0,30.5251,30.5547,30.5152,30.5448,16795.0
2019-03-20 12:10:00,30.96,30.98,30.93,30.95,54915.0,30.5547,30.5744,30.5251,30.5448,54915.0
2019-03-20 12:15:00,30.95,31.01,30.94,30.97,37050.0,30.5448,30.604,30.535,30.5646,37050.0
2019-03-20 12:20:00,30.97,30.97,30.9,30.93,54490.0,30.5646,30.5646,30.4955,30.5251,54490.0
2019-03-20 12:25:00,30.93,30.97,30.92,30.97,27086.0,30.5251,30.5646,30.5152,30.5646,27086.0
2019-03-20 12:30:00,30.97,30.97,30.87,30.9,66048.0,30.5646,30.5646,30.4659,30.4955,66048.0
2019-03-20 12:35:00,30.89,30.89,30.85,30.87,34093.0,30.4856,30.4856,30.4461,30.4659,34093.0
2019-03-20 12:40:00,30.88,30.94,30.88,30.94,32165.0,30.4757,30.535,30.4757,30.535,32165.0
2019-03-20 12:45:00,30.94,30.98,30.91,30.94,39480.0,30.535,30.5744,30.5053,30.535,39480.0
2019-03-20 12:50:00,30.94,30.95,30.91,30.94,22007.0,30.535,30.5448,30.5053,30.535,22007.0
2019-03-20 12:55:00,30.94,30.97,30.93,30.96,31682.0,30.535,30.5646,30.5251,30.5547,31682.0
2019-03-20 13:00:00,30.96,31.01,30.95,31.01,43238.0,30.5547,30.604,30.5448,30.604,43238.0
2019-03-20 13:05:00,31.01,31.07,31.0,31.04,29032.0,30.604,30.6633,30.5942,30.6336,29032.0
2019-03-20 13:10:00,31.03,31.07,31.03,31.06,24207.0,30.6238,30.6633,30.6238,30.6534,24207.0
2019-03-20 13:15:00,31.05,31.07,31.03,31.04,27434.0,30.6435,30.6633,30.6238,30.6336,27434.0
2019-03-20 13:20:00,31.04,31.06,31.02,31.03,31970.0,30.6336,30.6534,30.6139,30.6238,31970.0
2019-03-20 13:25:00,31.03,31.04,31.01,31.02,19543.0,30.6238,30.6336,30.604,30.6139,19543.0
2019-03-20 13:30:00,31.03,31.05,31.02,31.05,32058.0,30.6238,30.6435,30.6139,30.6435,32058.0
2019-03-20 13:35:00,31.05,31.07,31.03,31.05,35864.0,30.6435,30.6633,30.6238,30.6435,35864.0
2019-03-20 13:40:00,31.06,31.08,31.03,31.05,27479.0,30.6534,30.6731,30.6238,30.6435,27479.0
2019-03-20 13:45:00,31.05,31.06,31.03,31.05,13962.0,30.6435,30.6534,30.6238,30.6435,13962.0
2019-03-20 13:50:00,31.06,31.06,31.02,31.04,24545.0,30.6534,30.6534,30.6139,30.6336,24545.0
2019-03-20 13:55:00,31.05,31.08,31.04,31.08,23908.0,30.6435,30.6731,30.6336,30.6731,23908.0
2019-03-20 14:00:00,31.1,31.26,31.1,31.21,113800.0,30.6929,30.8508,30.6929,30.8014,113800.0
2019-03-20 14:05:00,31.21,31.28,31.19,31.22,55449.0,30.8014,30.8705,30.7817,30.8113,55449.0
2019-03-20 14:10:00,31.23,31.26,31.16,31.21,36857.0,30.8212,30.8508,30.7521,30.8014,36857.0
2019-03-20 14:15:00,31.21,31.21,31.1,31.11,38733.0,30.8014,30.8014,30.6929,30.7027,38733.0
2019-03-20 14:20:00,31.1,31.17,31.1,31.14,41562.0,30.6929,30.7619,30.6929,30.7323,41562.0
2019-03-20 14:25:00,31.14,31.2,31.13,31.18,49400.0,30.7323,30.7915,30.7225,30.7718,49400.0
2019-03-20 14:30:00,31.18,31.23,31.12,31.18,55774.0,30.7718,30.8212,30.7126,30.7718,55774.0
2019-03-20 14:35:00,31.19,31.2,31.14,31.19,34277.0,30.7817,30.7915,30.7323,30.7817,34277.0
2019-03-20 14:40:00,31.2,31.27,31.16,31.25,63186.0,30.7915,30.8606,30.7521,30.8409,63186.0
2019-03-20 14:45:00,31.26,31.32,31.25,31.3,58785.0,30.8508,30.91,30.8409,30.8902,58785.0
2019-03-20 14:50:00,31.3,31.35,31.25,31.25,33707.0,30.8902,30.9396,30.8409,30.8409,33707.0
2019-03-20 14:55:00,31.25,31.27,31.2,31.26,22591.0,30.8409,30.8606,30.7915,30.8508,22591.0
2019-03-20 15:00:00,31.26,31.29,31.19,31.2,63086.0,30.8508,30.8804,30.7817,30.7915,63086.0
2019-03-20 15:05:00,31.2,31.21,31.16,31.18,35008.0,30.7915,30.8014,30.7521,30.7718,35008.0
2019-03-20 15:10:00,31.18,31.2,31.13,31.16,31831.0,30.7718,30.7915,30.7225,30.7521,31831.0
2019-03-20 15:15:00,31.17,31.18,31.13,31.15,46233.0,30.7619,30.7718,30.7225,30.7422,46233.0
2019-03-20 15:20:00,31.16,31.18,31.14,31.17,56007.0,30.7521,30.7718,30.7323,30.7619,56007.0
2019-03-20 15:25:00,31.17,31.2,31.12,31.13,40645.0,30.7619,30.7915,30.7126,30.7225,40645.0
2019-03-20 15:30:00,31.13,31.15,31.04,31.06,80964.0,30.7225,30.7422,30.6336,30.6534,80964.0
2019-03-20 15:35:00,31.06,31.08,31.0,31.0,43356.0,30.6534,30.6731,30.5942,30.5942,43356.0
2019-03-20 15:40:00,31.01,31.04,30.99,31.02,118194.0,30.604,30.6336,30.5843,30.6139,118194.0
2019-03-20 15:45:00,31.03,31.1,31.02,31.03,83096.0,30.6238,30.6929,30.6139,30.6238,83096.0
2019-03-20 15:50:00,31.04,31.04,30.97,30.97,145701.0,30.6336,30.6336,30.5646,30.5646,145701.0
2019-03-20 15:55:00,30.97,31.01,30.94,30.96,319952.0,30.5646,30.604,30.535,30.5547,319952.0
2019-03-21 09:30:00,30.89,31.11,30.82,31.05,169957.0,30.4856,30.7027,30.4165,30.6435,169957.0
2019-03-21 09:35:00,31.04,31.09,30.97,31.04,57074.0,30.6336,30.683,30.5646,30.6336,57074.0
2019-03-21 09:40:00,31.03,31.03,30.93,30.95,68305.0,30.6238,30.6238,30.5251,30.5448,68305.0
2019-03-21 09:45:00,30.94,31.05,30.94,31.01,66201.0,30.535,30.6435,30.535,30.604,66201.0
2019-03-21 09:50:00,31.01,31.01,30.91,30.93,45527.0,30.604,30.604,30.5053,30.5251,45527.0
2019-03-21 09:55:00,30.94,31.1,30.94,31.06,60985.0,30.535,30.6929,30.535,30.6534,60985.0
2019-03-21 10:00:00,31.05,31.11,31.04,31.1,122008.0,30.6435,30.7027,30.6336,30.6929,122008.0
2019-03-21 10:05:00,31.09,31.12,31.04,31.1,59430.0,30.683,30.7126,30.6336,30.6929,59430.0
2019-03-21 10:10:00,31.11,31.15,30.99,31.0,45079.0,30.7027,30.7422,30.5843,30.5942,45079.0
2019-03-21 10:15:00,30.99,31.03,30.93,30.94,31166.0,30.5843,30.6238,30.5251,30.535,31166.0
2019-03-21 10:20:00,30.95,30.99,30.93,30.96,42490.0,30.5448,30.5843,30.5251,30.5547,42490.0
2019-03-21 10:25:00,30.97,30.99,30.95,30.97,56263.0,30.5646,30.5843,30.5448,30.5646,56263.0
2019-03-21 10:30:00,30.96,31.06,30.96,31.05,34194.0,30.5547,30.6534,30.5547,30.6435,34194.0
2019-03-21 10:35:00,31.05,31.06,30.97,31.01,36526.0,30.6435,30.6534,30.5646,30.604,36526.0
2019-03-21 10:40:00,31.01,31.03,30.95,30.95,23495.0,30.604,30.6238,30.5448,30.5448,23495.0
2019-03-21 10:45:00,30.95,30.98,30.8,30.8,97086.0,30.5448,30.5744,30.3968,30.3968,97086.0
2019-03-21 10:50:00,30.8,30.92,30.79,30.91,135286.0,30.3968,30.5152,30.3869,30.5053,135286.0
2019-03-21 10:55:00,30.91,30.91,30.85,30.89,58770.0,30.5053,30.5053,30.4461,30.4856,58770.0
2019-03-21 11:00:00,30.9,31.14,30.89,31.09,98320.0,30.4955,30.7323,30.4856,30.683,98320.0
2019-03-21 11:05:00,31.09,31.09,30.98,31.02,61324.0,30.683,30.683,30.5744,30.6139,61324.0
2019-03-21 11:10:00,31.02,31.04,30.98,31.03,64729.0,30.6139,30.6336,30.5744,30.6238,64729.0
2019-03-21 11:15:00,31.04,31.08,31.03,31.07,48535.0,30.6336,30.6731,30.6238,30.6633,48535.0
2019-03-21 11:20:00,31.07,31.18,31.07,31.17,61491.0,30.6633,30.7718,30.6633,30.7619,61491.0
2019-03-21 11:25:00,31.19,31.29,31.17,31.27,166270.0,30.7817,30.8804,30.7619,30.8606,166270.0
2019-03-21 11:30:00,31.27,31.38,31.25,31.36,87519.0,30.8606,30.9692,30.8409,30.9495,87519.0
2019-03-21 11:35:00,31.36,31.47,31.35,31.45,134875.0,30.9495,31.058,30.9396,31.0383,134875.0
2019-03-21 11:40:00,31.44,31.47,31.29,31.33,109935.0,31.0284,31.058,30.8804,30.9198,109935.0
2019-03-21 11:45:00,31.32,31.47,31.32,31.43,97717.0,30.91,31.058,30.91,31.0185,97717.0
2019-03-21 11:50:00,31.42,31.48,31.4,31.47,50555.0,31.0087,31.0679,30.9889,31.058,50555.0
2019-03-21 11:55:00,31.47,31.48,31.43,31.47,33414.0,31.058,31.0679,31.0185,31.058,33414.0
2019-03-21 12:00:00,31.48,31.49,31.43,31.48,77308.0,31.0679,31.0778,31.0185,31.0679,77308.0
2019-03-21 12:05:00,31.49,31.49,31.4,31.4,102746.0,31.0778,31.0778,30.9889,30.9889,102746.0
2019-03-21 12:10:00,31.41,31.46,31.4,31.42,37407.0,30.9988,31.0481,30.9889,31.0087,37407.0
2019-03-21 12:15:00,31.43,31.44,31.38,31.39,42651.0,31.0185,31.0284,30.9692,30.9791,42651.0
2019-03-21 12:20:00,31.39,31.4,31.36,31.37,24555.0,30.9791,30.9889,30.9495,30.9593,24555.0
2019-03-21 12:25:00,31.37,31.38,31.31,31.34,37352.0,30.9593,30.9692,30.9001,30.9297,37352.0
2019-03-21 12:30:00,31.34,31.37,31.33,31.35,28040.0,30.9297,30.9593,30.9198,30.9396,28040.0
2019-03-21 12:35:00,31.35,31.38,31.29,31.31,33880.0,30.9396,30.9692,30.8804,30.9001,33880.0
2019-03-21 12:40:00,31.31,31.36,31.29,31.34,21525.0,30.9001,30.9495,30.8804,30.9297,21525.0
2019-03-21 12:45:00,31.34,31.36,31.3,31.33,20872.0,30.9297,30.9495,30.8902,30.9198,20872.0
2019-03-21 12:50:00,31.34,31.37,31.29,31.34,41997.0,30.9297,30.9593,30.8804,30.9297,41997.0
2019-03-21 12:55:00,31.34,31.34,31.3,31.31,18048.0,30.9297,30.9297,30.8902,30.9001,18048.0
2019-03-21 13:00:00,31.3,31.38,31.29,31.38,29073.0,30.8902,30.9692,30.8804,30.9692,29073.0
2019-03-21 13:05:00,31.38,31.4,31.36,31.37,19477.0,30.9692,30.9889,30.9495,30.9593,19477.0
2019-03-21 13:10:00,31.36,31.37,31.27,31.3,51616.0,30.9495,30.9593,30.8606,30.8902,51616.0
2019-03-21 13:15:00,31.3,31.32,31.28,31.31,16906.0,30.8902,30.91,30.8705,30.9001,16906.0
2019-03-21 13:20:00,31.32,31.33,31.28,31.31,16651.0,30.91,30.9198,30.8705,30.9001,16651.0
2019-03-21 13:25:00,31.32,31.37,31.32,31.36,18685.0,30.91,30.9593,30.91,30.9495,18685.0
2019-03-21 13:30:00,31.36,31.39,31.34,31.35,17321.0,30.9495,30.9791,30.9297,30.9396,17321.0
2019-03-21 13:35:00,31.35,31.37,31.32,31.33,28615.0,30.9396,30.9593,30.91,30.9198,28615.0
2019-03-21 13:40:00,31.33,31.39,31.31,31.36,84316.0,30.9198,30.9791,30.9001,30.9495,84316.0
2019-03-21 13:45:00,31.36,31.36,31.23,31.31,203125.0,30.9495,30.9495,30.8212,30.9001,203125.0
2019-03-21 13:50:00,31.32,31.36,31.3,31.36,29354.0,30.91,30.9495,30.8902,30.9495,29354.0
2019-03-21 13:55:00,31.37,31.38,31.28,31.33,33439.0,30.9593,30.9692,30.8705,30.9198,33439.0
2019-03-21 14:00:00,31.33,31.36,31.31,31.36,23109.0,30.9198,30.9495,30.9001,30.9495,23109.0
2019-03-21 14:05:00,31.37,31.37,31.34,31.36,17987.0,30.9593,30.9593,30.9297,30.9495,17987.0
2019-03-21 14:10:00,31.36,31.4,31.35,31.35,27978.0,30.9495,30.9889,30.9396,30.9396,27978.0
2019-03-21 14:15:00,31.35,31.42,31.34,31.41,44941.0,30.9396,31.0087,30.9297,30.9988,44941.0
2019-03-21 14:20:00,31.41,31.47,31.4,31.46,70208.0,30.9988,31.058,30.9889,31.0481,70208.0
2019-03-21 14:25:00,31.46,31.49,31.45,31.48,30250.0,31.0481,31.0778,31.0383,31.0679,30250.0
2019-03-21 14:30:00,31.49,31.51,31.47,31.48,63815.0,31.0778,31.0975,31.058,31.0679,63815.0
2019-03-21 14:35:00,31.49,31.57,31.48,31.57,54769.0,31.0778,31.1567,31.0679,31.1567,54769.0
2019-03-21 14:40:00,31.56,31.67,31.55,31.67,88908.0,31.1468,31.2554,31.137,31.2554,88908.0
2019-03-21 14:45:00,31.67,31.72,31.65,31.72,72651.0,31.2554,31.3047,31.2357,31.3047,72651.0
2019-03-21 14:50:00,31.71,31.77,31.66,31.7,104185.0,31.2949,31.3541,31.2455,31.285,104185.0
2019-03-21 14:55:00,31.7,31.7,31.61,31.61,38621.0,31.285,31.285,31.1962,31.1962,38621.0
2019-03-21 15:00:00,31.61,31.68,31.58,31.66,60153.0,31.1962,31.2653,31.1666,31.2455,60153.0
2019-03-21 15:05:00,31.66,31.71,31.57,31.58,72102.0,31.2455,31.2949,31.1567,31.1666,72102.0
2019-03-21 15:10:00,31.57,31.59,31.54,31.55,45410.0,31.1567,31.1764,31.1271,31.137,45410.0
2019-03-21 15:15:00,31.54,31.56,31.51,31.56,51603.0,31.1271,31.1468,31.0975,31.1468,51603.0
2019-03-21 15:20:00,31.56,31.57,31.54,31.57,30417.0,31.1468,31.1567,31.1271,31.1567,30417.0
2019-03-21 15:25:00,31.56,31.6,31.55,31.57,36381.0,31.1468,31.1863,31.137,31.1567,36381.0
2019-03-21 15:30:00,31.57,31.57,31.5,31.51,57147.0,31.1567,31.1567,31.0876,31.0975,57147.0
2019-03-21 15:35:00,31.51,31.54,31.46,31.52,51501.0,31.0975,31.1271,31.0481,31.1074,51501.0
2019-03-21 15:40:00,31.52,31.55,31.49,31.53,85489.0,31.1074,31.137,31.0778,31.1172,85489.0
2019-03-21 15:45:00,31.54,31.55,31.48,31.51,74030.0,31.1271,31.137,31.0679,31.0975,74030.0
2019-03-21 15:50:00,31.51,31.52,31.48,31.48,82681.0,31.0975,31.1074,31.0679,31.0679,82681.0
2019-03-21 15:55:00,31.49,31.49,31.43,31.46,285567.0,31.0778,31.0778,31.0185,31.0481,285567.0
2019-03-22 09:30:00,31.32,31.44,31.19,31.25,98969.0,30.91,31.0284,30.7817,30.8409,98969.0
2019-03-22 09:35:00,31.24,31.32,31.09,31.09,84398.0,30.831,30.91,30.683,30.683,84398.0
2019-03-22 09:40:00,31.09,31.19,31.08,31.08,59317.0,30.683,30.7817,30.6731,30.6731,59317.0
2019-03-22 09:45:00,31.08,31.12,30.98,30.99,139476.0,30.6731,30.7126,30.5744,30.5843,139476.0
2019-03-22 09:50:00,31.0,31.04,30.88,30.88,163643.0,30.5942,30.6336,30.4757,30.4757,163643.0
2019-03-22 09:55:00,30.86,30.97,30.82,30.91,119933.0,30.456,30.5646,30.4165,30.5053,119933.0
2019-03-22 10:00:00,30.9,30.94,30.85,30.87,93296.0,30.4955,30.535,30.4461,30.4659,93296.0
2019-03-22 10:05:00,30.86,30.91,30.8,30.81,125105.0,30.456,30.5053,30.3968,30.4067,125105.0
2019-03-22 10:10:00,30.8,30.84,30.74,30.76,156612.0,30.3968,30.4363,30.3376,30.3573,156612.0
2019-03-22 10:15:00,30.76,30.84,30.76,30.83,75412.0,30.3573,30.4363,30.3573,30.4264,75412.0
2019-03-22 10:20:00,30.84,30.89,30.78,30.8,67465.0,30.4363,30.4856,30.377,30.3968,67465.0
2019-03-22 10:25:00,30.8,30.86,30.79,30.86,63973.0,30.3968,30.456,30.3869,30.456,63973.0
2019-03-22 10:30:00,30.87,30.97,30.87,30.93,93620.0,30.4659,30.5646,30.4659,30.5251,93620.0
2019-03-22 10:35:00,30.93,30.94,30.84,30.87,59996.0,30.5251,30.535,30.4363,30.4659,59996.0
2019-03-22 10:40:00,30.86,30.92,30.8,30.92,102009.0,30.456,30.5152,30.3968,30.5152,102009.0
2019-03-22 10:45:00,30.92,30.93,30.86,30.87,165286.0,30.5152,30.5251,30.456,30.4659,165286.0
2019-03-22 10:50:00,30.86,30.91,30.79,30.91,107084.0,30.456,30.5053,30.3869,30.5053,107084.0
2019-03-22 10:55:00,30.91,31.02,30.9,30.94,74316.0,30.5053,30.6139,30.4955,30.535,74316.0
2019-03-22 11:00:00,30.94,31.0,30.83,30.83,79121.0,30.535,30.5942,30.4264,30.4264,79121.0
2019-03-22 11:05:00,30.83,30.86,30.79,30.81,49715.0,30.4264,30.456,30.3869,30.4067,49715.0
2019-03-22 11:10:00,30.8,30.89,30.79,30.89,58501.0,30.3968,30.4856,30.3869,30.4856,58501.0
2019-03-22 11:15:00,30.88,30.91,30.81,30.89,45904.0,30.4757,30.5053,30.4067,30.4856,45904.0
2019-03-22 11:20:00,30.89,30.95,30.87,30.88,110102.0,30.4856,30.5448,30.4659,30.4757,110102.0
2019-03-22 11:25:00,30.87,30.95,30.85,30.87,41850.0,30.4659,30.5448,30.4461,30.4659,41850.0
2019-03-22 11:30:00,30.86,30.89,30.81,30.81,64123.0,30.456,30.4856,30.4067,30.4067,64123.0
2019-03-22 11:35:00,30.82,30.82,30.77,30.8,80673.0,30.4165,30.4165,30.3672,30.3968,80673.0
2019-03-22 11:40:00,30.8,30.81,30.78,30.8,62227.0,30.3968,30.4067,30.377,30.3968,62227.0
2019-03-22 11:45:00,30.79,30.85,30.78,30.82,77308.0,30.3869,30.4461,30.377,30.4165,77308.0
2019-03-22 11:50:00,30.82,30.83,30.69,30.73,122231.0,30.4165,30.4264,30.2882,30.3277,122231.0
2019-03-22 11:55:00,30.73,30.76,30.66,30.67,67936.0,30.3277,30.3573,30.2586,30.2685,67936.0
2019-03-22 12:00:00,30.67,30.81,30.65,30.78,53644.0,30.2685,30.4067,30.2487,30.377,53644.0
2019-03-22 12:05:00,30.77,30.84,30.74,30.82,42419.0,30.3672,30.4363,30.3376,30.4165,42419.0
2019-03-22 12:10:00,30.81,30.85,30.77,30.77,54992.0,30.4067,30.4461,30.3672,30.3672,54992.0
2019-03-22 12:15:00,30.77,30.86,30.77,30.81,45215.0,30.3672,30.456,30.3672,30.4067,45215.0
2019-03-22 12:20:00,30.8,30.84,30.77,30.81,53981.0,30.3968,30.4363,30.3672,30.4067,53981.0
2019-03-22 12:25:00,30.81,30.83,30.77,30.77,65482.0,30.4067,30.4264,30.3672,30.3672,65482.0
2019-03-22 12:30:00,30.77,30.86,30.75,30.85,71204.0,30.3672,30.456,30.3474,30.4461,71204.0
2019-03-22 12:35:00,30.85,30.86,30.8,30.82,36905.0,30.4461,30.456,30.3968,30.4165,36905.0
2019-03-22 12:40:00,30.82,30.82,30.77,30.8,35334.0,30.4165,30.4165,30.3672,30.3968,35334.0
2019-03-22 12:45:00,30.8,30.86,30.78,30.79,46128.0,30.3968,30.456,30.377,30.3869,46128.0
2019-03-22 12:50:00,30.79,30.96,30.78,30.95,90424.0,30.3869,30.5547,30.377,30.5448,90424.0
2019-03-22 12:55:00,30.95,31.04,30.91,31.03,88211.0,30.5448,30.6336,30.5053,30.6238,88211.0
2019-03-22 13:00:00,31.03,31.08,30.99,31.0,62719.0,30.6238,30.6731,30.5843,30.5942,62719.0
2019-03-22 13:05:00,31.0,31.07,30.99,31.05,57063.0,30.5942,30.6633,30.5843,30.6435,57063.0
2019-03-22 13:10:00,31.04,31.05,30.96,30.96,42760.0,30.6336,30.6435,30.5547,30.5547,42760.0
2019-03-22 13:15:00,30.97,30.98,30.92,30.92,29175.0,30.5646,30.5744,30.5152,30.5152,29175.0
2019-03-22 13:20:00,30.92,30.93,30.87,30.91,38008.0,30.5152,30.5251,30.4659,30.5053,38008.0
2019-03-22 13:25:00,30.91,30.95,30.89,30.94,54982.0,30.5053,30.5448,30.4856,30.535,54982.0
2019-03-22 13:30:00,30.94,31.01,30.94,30.97,46611.0,30.535,30.604,30.535,30.5646,46611.0
2019-03-22 13:35:00,30.98,31.02,30.96,30.96,37846.0,30.5744,30.6139,30.5547,30.5547,37846.0
2019-03-22 13:40:00,30.97,30.99,30.96,30.99,27119.0,30.5646,30.5843,30.5547,30.5843,27119.0
2019-03-22 13:45:00,30.99,31.0,30.93,30.94,36876.0,30.5843,30.5942,30.5251,30.535,36876.0
2019-03-22 13:50:00,30.93,30.95,30.9,30.92,41362.0,30.5251,30.5448,30.4955,30.5152,41362.0
2019-03-22 13:55:00,30.91,30.92,30.87,30.89,37017.0,30.5053,30.5152,30.4659,30.4856,37017.0
2019-03-22 14:00:00,30.9,30.98,30.89,30.96,34632.0,30.4955,30.5744,30.4856,30.5547,34632.0
2019-03-22 14:05:00,30.96,30.97,30.87,30.87,81903.0,30.5547,30.5646,30.4659,30.4659,81903.0
2019-03-22 14:10:00,30.87,30.9,30.87,30.89,32907.0,30.4659,30.4955,30.4659,30.4856,32907.0
2019-03-22 14:15:00,30.89,30.96,30.88,30.9,39663.0,30.4856,30.5547,30.4757,30.4955,39663.0
2019-03-22 14:20:00,30.91,30.93,30.86,30.89,42530.0,30.5053,30.5251,30.456,30.4856,42530.0
2019-03-22 14:25:00,30.9,30.9,30.84,30.89,58562.0,30.4955,30.4955,30.4363,30.4856,58562.0
2019-03-22 14:30:00,30.89,30.9,30.78,30.8,68909.0,30.4856,30.4955,30.377,30.3968,68909.0
2019-03-22 14:35:00,30.81,30.83,30.75,30.81,71888.0,30.4067,30.4264,30.3474,30.4067,71888.0
2019-03-22 14:40:00,30.8,30.84,30.79,30.82,45087.0,30.3968,30.4363,30.3869,30.4165,45087.0
2019-03-22 14:45:00,30.82,30.87,30.8,30.83,35862.0,30.4165,30.4659,30.3968,30.4264,35862.0
2019-03-22 14:50:00,30.83,30.88,30.81,30.82,51113.0,30.4264,30.4757,30.4067,30.4165,51113.0
2019-03-22 14:55:00,30.82,30.89,30.82,30.89,29686.0,30.4165,30.4856,30.4165,30.4856,29686.0
2019-03-22 15:00:00,30.89,30.95,30.89,30.9,91608.0,30.4856,30.5448,30.4856,30.4955,91608.0
2019-03-22 15:05:00,30.9,30.93,30.89,30.89,22795.0,30.4955,30.5251,30.4856,30.4856,22795.0
2019-03-22 15:10:00,30.89,30.89,30.84,30.84,39507.0,30.4856,30.4856,30.4363,30.4363,39507.0
2019-03-22 15:15:00,30.84,30.85,30.79,30.79,54677.0,30.4363,30.4461,30.3869,30.3869,54677.0
2019-03-22 15:20:00,30.79,30.82,30.79,30.8,50355.0,30.3869,30.4165,30.3869,30.3968,50355.0
2019-03-22 15:25:00,30.8,30.8,30.71,30.71,60459.0,30.3968,30.3968,30.308,30.308,60459.0
2019-03-22 15:30:00,30.71,30.72,30.64,30.64,112379.0,30.308,30.3178,30.2389,30.2389,112379.0
2019-03-22 15:35:00,30.65,30.69,30.61,30.62,93178.0,30.2487,30.2882,30.2093,30.2191,93178.0
2019-03-22 15:40:00,30.63,30.65,30.6,30.62,125227.0,30.229,30.2487,30.1994,30.2191,125227.0
2019-03-22 15:45:00,30.62,30.68,30.62,30.65,141325.0,30.2191,30.2784,30.2191,30.2487,141325.0
2019-03-22 15:50:00,30.65,30.66,30.54,30.54,230682.0,30.2487,30.2586,30.1402,30.1402,230682.0
2019-03-22 15:55:00,30.55,30.59,30.53,30.58,400109.0,30.1501,30.1895,30.1303,30.1797,400109.0
2019-03-25 09:30:00,30.53,30.53,30.33,30.46,205474.0,30.1303,30.1303,29.9329,30.0612,205474.0
2019-03-25 09:35:00,30.5,30.64,30.48,30.63,138144.0,30.1007,30.2389,30.081,30.229,138144.0
2019-03-25 09:40:00,30.63,30.63,30.33,30.33,68268.0,30.229,30.229,29.9329,29.9329,68268.0
2019-03-25 09:45:00,30.34,30.39,30.29,30.37,167641.0,29.9428,29.9922,29.8935,29.9724,167641.0
2019-03-25 09:50:00,30.36,30.42,30.35,30.41,66195.0,29.9625,30.0218,29.9527,30.0119,66195.0
2019-03-25 09:55:00,30.42,30.42,30.34,30.35,74156.0,30.0218,30.0218,29.9428,29.9527,74156.0
2019-03-25 10:00:00,30.34,30.37,30.23,30.3,132398.0,29.9428,29.9724,29.8342,29.9033,132398.0
2019-03-25 10:05:00,30.3,30.34,30.27,30.3,72751.0,29.9033,29.9428,29.8737,29.9033,72751.0
2019-03-25 10:10:00,30.29,30.3,30.16,30.2,69327.0,29.8935,29.9033,29.7652,29.8046,69327.0
2019-03-25 10:15:00,30.19,30.27,30.18,30.23,87717.0,29.7948,29.8737,29.7849,29.8342,87717.0
2019-03-25 10:20:00,30.22,30.27,30.2,30.26,45143.0,29.8244,29.8737,29.8046,29.8639,45143.0
2019-03-25 10:25:00,30.27,30.44,30.27,30.44,71286.0,29.8737,30.0415,29.8737,30.0415,71286.0
2019-03-25 10:30:00,30.44,30.55,30.42,30.5,108986.0,30.0415,30.1501,30.0218,30.1007,108986.0
2019-03-25 10:35:00,30.49,30.53,30.44,30.45,126317.0,30.0908,30.1303,30.0415,30.0514,126317.0
2019-03-25 10:40:00,30.44,30.46,30.4,30.42,31756.0,30.0415,30.0612,30.002,30.0218,31756.0
2019-03-25 10:45:00,30.42,30.45,30.35,30.4,51095.0,30.0218,30.0514,29.9527,30.002,51095.0
2019-03-25 10:50:00,30.4,30.51,30.4,30.5,68795.0,30.002,30.1106,30.002,30.1007,68795.0
2019-03-25 10:55:00,30.5,30.54,30.39,30.4,87076.0,30.1007,30.1402,29.9922,30.002,87076.0
2019-03-25 11:00:00,30.4,30.48,30.4,30.45,31072.0,30.002,30.081,30.002,30.0514,31072.0
2019-03-25 11:05:00,30.44,30.55,30.44,30.52,54418.0,30.0415,30.1501,30.0415,30.1205,54418.0
2019-03-25 11:10:00,30.53,30.57,30.48,30.56,41617.0,30.1303,30.1698,30.081,30.1599,41617.0
2019-03-25 11:15:00,30.56,30.68,30.56,30.68,57970.0,30.1599,30.2784,30.1599,30.2784,57970.0
2019-03-25 11:20:00,30.67,30.72,30.64,30.69,29219.0,30.2685,30.3178,30.2389,30.2882,29219.0
2019-03-25 11:25:00,30.69,30.71,30.66,30.7,19075.0,30.2882,30.308,30.2586,30.2981,19075.0
2019-03-25 11:30:00,30.69,30.69,30.57,30.57,22046.0,30.2882,30.2882,30.1698,30.1698,22046.0
2019-03-25 11:35:00,30.56,30.58,30.47,30.5,44767.0,30.1599,30.1797,30.0711,30.1007,44767.0
2019-03-25 11:40:00,30.5,30.52,30.45,30.46,29797.0,30.1007,30.1205,30.0514,30.0612,29797.0
2019-03-25 11:45:00,30.45,30.48,30.43,30.45,15935.0,30.0514,30.081,30.0316,30.0514,15935.0
2019-03-25 11:50:00,30.44,30.51,30.44,30.51,28199.0,30.0415,30.1106,30.0415,30.1106,28199.0
2019-03-25 11:55:00,30.5,30.54,30.44,30.46,43897.0,30.1007,30.1402,30.0415,30.0612,43897.0
2019-03-25 12:00:00,30.46,30.5,30.42,30.5,31374.0,30.0612,30.1007,30.0218,30.1007,31374.0
2019-03-25 12:05:00,30.49,30.55,30.49,30.52,38316.0,30.0908,30.1501,30.0908,30.1205,38316.0
2019-03-25 12:10:00,30.51,30.55,30.49,30.54,21122.0,30.1106,30.1501,30.0908,30.1402,21122.0
2019-03-25 12:15:00,30.53,30.55,30.52,30.54,24071.0,30.1303,30.1501,30.1205,30.1402,24071.0
2019-03-25 12:20:00,30.54,30.57,30.53,30.57,26062.0,30.1402,30.1698,30.1303,30.1698,26062.0
2019-03-25 12:25:00,30.56,30.6,30.53,30.54,27913.0,30.1599,30.1994,30.1303,30.1402,27913.0
2019-03-25 12:30:00,30.54,30.56,30.49,30.5,27131.0,30.1402,30.1599,30.0908,30.1007,27131.0
2019-03-25 12:35:00,30.5,30.5,30.41,30.41,23296.0,30.1007,30.1007,30.0119,30.0119,23296.0
2019-03-25 12:40:00,30.41,30.42,30.34,30.34,29203.0,30.0119,30.0218,29.9428,29.9428,29203.0
2019-03-25 12:45:00,30.34,30.37,30.32,30.34,28054.0,29.9428,29.9724,29.9231,29.9428,28054.0
2019-03-25 12:50:00,30.34,30.36,30.31,30.34,98716.0,29.9428,29.9625,29.9132,29.9428,98716.0
2019-03-25 12:55:00,30.34,30.43,30.34,30.43,25045.0,29.9428,30.0316,29.9428,30.0316,25045.0
2019-03-25 13:00:00,30.45,30.46,30.4,30.42,20181.0,30.0514,30.0612,30.002,30.0218,20181.0
2019-03-25 13:05:00,30.41,30.45,30.4,30.41,15512.0,30.0119,30.0514,30.002,30.0119,15512.0
2019-03-25 13:10:00,30.41,30.51,30.41,30.5,22773.0,30.0119,30.1106,30.0119,30.1007,22773.0
2019-03-25 13:15:00,30.49,30.5,30.44,30.47,39266.0,30.0908,30.1007,30.0415,30.0711,39266.0
2019-03-25 13:20:00,30.46,30.48,30.42,30.46,28272.0,30.0612,30.081,30.0218,30.0612,28272.0
2019-03-25 13:25:00,30.46,30.46,30.4,30.42,13223.0,30.0612,30.0612,30.002,30.0218,13223.0
2019-03-25 13:30:00,30.41,30.41,30.38,30.4,19800.0,30.0119,30.0119,29.9823,30.002,19800.0
2019-03-25 13:35:00,30.4,30.43,30.39,30.42,11728.0,30.002,30.0316,29.9922,30.0218,11728.0
2019-03-25 13:40:00,30.42,30.43,30.37,30.38,25736.0,30.0218,30.0316,29.9724,29.9823,25736.0
2019-03-25 13:45:00,30.37,30.39,30.33,30.36,23100.0,29.9724,29.9922,29.9329,29.9625,23100.0
2019-03-25 13:50:00,30.37,30.38,30.33,30.34,33734.0,29.9724,29.9823,29.9329,29.9428,33734.0
2019-03-25 13:55:00,30.34,30.37,30.33,30.37,43975.0,29.9428,29.9724,29.9329,29.9724,43975.0
2019-03-25 14:00:00,30.37,30.39,30.34,30.35,30600.0,29.9724,29.9922,29.9428,29.9527,30600.0
2019-03-25 14:05:00,30.36,30.36,30.3,30.31,31988.0,29.9625,29.9625,29.9033,29.9132,31988.0
2019-03-25 14:10:00,30.31,30.33,30.27,30.3,85338.0,29.9132,29.9329,29.8737,29.9033,85338.0
2019-03-25 14:15:00,30.3,30.33,30.26,30.29,50410.0,29.9033,29.9329,29.8639,29.8935,50410.0
2019-03-25 14:20:00,30.28,30.29,30.23,30.24,25409.0,29.8836,29.8935,29.8342,29.8441,25409.0
2019-03-25 14:25:00,30.24,30.25,30.21,30.22,40707.0,29.8441,29.854,29.8145,29.8244,40707.0
2019-03-25 14:30:00,30.23,30.32,30.22,30.27,43876.0,29.8342,29.9231,29.8244,29.8737,43876.0
2019-03-25 14:35:00,30.28,30.3,30.25,30.28,44766.0,29.8836,29.9033,29.854,29.8836,44766.0
2019-03-25 14:40:00,30.27,30.34,30.27,30.33,16654.0,29.8737,29.9428,29.8737,29.9329,16654.0
2019-03-25 14:45:00,30.34,30.38,30.33,30.36,20690.0,29.9428,29.9823,29.9329,29.9625,20690.0
2019-03-25 14:50:00,30.37,30.37,30.3,30.31,33107.0,29.9724,29.9724,29.9033,29.9132,33107.0
2019-03-25 14:55:00,30.3,30.35,30.3,30.34,31143.0,29.9033,29.9527,29.9033,29.9428,31143.0
2019-03-25 15:00:00,30.34,30.38,30.3,30.32,37568.0,29.9428,29.9823,29.9033,29.9231,37568.0
2019-03-25 15:05:00,30.32,30.32,30.27,30.3,33770.0,29.9231,29.9231,29.8737,29.9033,33770.0
2019-03-25 15:10:00,30.3,30.35,30.3,30.31,39527.0,29.9033,29.9527,29.9033,29.9132,39527.0
2019-03-25 15:15:00,30.32,30.34,30.29,30.3,23792.0,29.9231,29.9428,29.8935,29.9033,23792.0
2019-03-25 15:20:00,30.29,30.35,30.27,30.32,41201.0,29.8935,29.9527,29.8737,29.9231,41201.0
2019-03-25 15:25:00,30.32,30.35,30.28,30.3,66736.0,29.9231,29.9527,29.8836,29.9033,66736.0
2019-03-25 15:30:00,30.29,30.34,30.27,30.31,86231.0,29.8935,29.9428,29.8737,29.9132,86231.0
2019-03-25 15:35:00,30.3,30.33,30.27,30.28,59075.0,29.9033,29.9329,29.8737,29.8836,59075.0
2019-03-25 15:40:00,30.28,30.3,30.25,30.27,64954.0,29.8836,29.9033,29.854,29.8737,64954.0
2019-03-25 15:45:00,30.27,30.32,30.17,30.18,133135.0,29.8737,29.9231,29.775,29.7849,133135.0
2019-03-25 15:50:00,30.19,30.25,30.18,30.24,89607.0,29.7948,29.854,29.7849,29.8441,89607.0
2019-03-25 15:55:00,30.24,30.24,30.19,30.21,245892.0,29.8441,29.8441,29.7948,29.8145,245892.0
2019-03-26 09:30:00,30.51,30.52,30.16,30.33,204126.0,30.1106,30.1205,29.7652,29.9329,204126.0
2019-03-26 09:35:00,30.33,30.43,30.23,30.42,69883.0,29.9329,30.0316,29.8342,30.0218,69883.0
2019-03-26 09:40:00,30.41,30.61,30.39,30.58,106027.0,30.0119,30.2093,29.9922,30.1797,106027.0
2019-03-26 09:45:00,30.58,30.62,30.44,30.45,79230.0,30.1797,30.2191,30.0415,30.0514,79230.0
2019-03-26 09:50:00,30.46,30.46,30.29,30.32,76143.0,30.0612,30.0612,29.8935,29.9231,76143.0
2019-03-26 09:55:00,30.32,30.39,30.23,30.39,55515.0,29.9231,29.9922,29.8342,29.9922,55515.0
2019-03-26 10:00:00,30.38,30.39,30.3,30.31,36073.0,29.9823,29.9922,29.9033,29.9132,36073.0
2019-03-26 10:05:00,30.3,30.34,30.26,30.3,117027.0,29.9033,29.9428,29.8639,29.9033,117027.0
2019-03-26 10:10:00,30.29,30.42,30.28,30.37,45144.0,29.8935,30.0218,29.8836,29.9724,45144.0
2019-03-26 10:15:00,30.38,30.53,30.37,30.53,32984.0,29.9823,30.1303,29.9724,30.1303,32984.0
2019-03-26 10:20:00,30.53,30.61,30.43,30.44,116041.0,30.1303,30.2093,30.0316,30.0415,116041.0
2019-03-26 10:25:00,30.43,30.46,30.37,30.38,46311.0,30.0316,30.0612,29.9724,29.9823,46311.0
2019-03-26 10:30:00,30.38,30.39,30.33,30.34,41389.0,29.9823,29.9922,29.9329,29.9428,41389.0
2019-03-26 10:35:00,30.35,30.38,30.31,30.38,19066.0,29.9527,29.9823,29.9132,29.9823,19066.0
2019-03-26 10:40:00,30.38,30.4,30.33,30.34,14713.0,29.9823,30.002,29.9329,29.9428,14713.0
2019-03-26 10:45:00,30.34,30.48,30.34,30.47,38171.0,29.9428,30.081,29.9428,30.0711,38171.0
2019-03-26 10:50:00,30.47,30.52,30.46,30.49,30221.0,30.0711,30.1205,30.0612,30.0908,30221.0
2019-03-26 10:55:00,30.49,30.55,30.47,30.55,40816.0,30.0908,30.1501,30.0711,30.1501,40816.0
2019-03-26 11:00:00,30.55,30.58,30.5,30.53,53999.0,30.1501,30.1797,30.1007,30.1303,53999.0
2019-03-26 11:05:00,30.54,30.54,30.44,30.46,31029.0,30.1402,30.1402,30.0415,30.0612,31029.0
2019-03-26 11:10:00,30.46,30.47,30.39,30.4,24064.0,30.0612,30.0711,29.9922,30.002,24064.0
2019-03-26 11:15:00,30.4,30.43,30.34,30.35,24716.0,30.002,30.0316,29.9428,29.9527,24716.0
2019-03-26 11:20:00,30.36,30.41,30.34,30.39,41489.0,29.9625,30.0119,29.9428,29.9922,41489.0
2019-03-26 11:25:00,30.39,30.43,30.38,30.4,22462.0,29.9922,30.0316,29.9823,30.002,22462.0
2019-03-26 11:30:00,30.39,30.4,30.3,30.31,23500.0,29.9922,30.002,29.9033,29.9132,23500.0
2019-03-26 11:35:00,30.31,30.34,30.28,30.33,71882.0,29.9132,29.9428,29.8836,29.9329,71882.0
2019-03-26 11:40:00,30.34,30.38,30.33,30.37,28819.0,29.9428,29.9823,29.9329,29.9724,28819.0
2019-03-26 11:45:00,30.37,30.37,30.28,30.32,38292.0,29.9724,29.9724,29.8836,29.9231,38292.0
2019-03-26 11:50:00,30.31,30.32,30.25,30.29,25411.0,29.9132,29.9231,29.854,29.8935,25411.0
2019-03-26 11:55:00,30.29,30.33,30.28,30.33,16309.0,29.8935,29.9329,29.8836,29.9329,16309.0
2019-03-26 12:00:00,30.33,30.34,30.28,30.32,23497.0,29.9329,29.9428,29.8836,29.9231,23497.0
2019-03-26 12:05:00,30.32,30.34,30.29,30.33,20010.0,29.9231,29.9428,29.8935,29.9329,20010.0
2019-03-26 12:10:00,30.33,30.37,30.32,30.36,31719.0,29.9329,29.9724,29.9231,29.9625,31719.0
2019-03-26 12:15:00,30.36,30.38,30.35,30.38,23689.0,29.9625,29.9823,29.9527,29.9823,23689.0
2019-03-26 12:20:00,30.38,30.38,30.31,30.32,24523.0,29.9823,29.9823,29.9132,29.9231,24523.0
2019-03-26 12:25:00,30.31,30.33,30.29,30.32,33091.0,29.9132,29.9329,29.8935,29.9231,33091.0
2019-03-26 12:30:00,30.32,30.36,30.31,30.32,18562.0,29.9231,29.9625,29.9132,29.9231,18562.0
2019-03-26 12:35:00,30.32,30.34,30.29,30.29,15890.0,29.9231,29.9428,29.8935,29.8935,15890.0
2019-03-26 12:40:00,30.3,30.3,30.26,30.26,36567.0,29.9033,29.9033,29.8639,29.8639,36567.0
2019-03-26 12:45:00,30.26,30.26,30.2,30.21,33038.0,29.8639,29.8639,29.8046,29.8145,33038.0
2019-03-26 12:50:00,30.21,30.26,30.2,30.25,65723.0,29.8145,29.8639,29.8046,29.854,65723.0
2019-03-26 12:55:00,30.25,30.25,30.17,30.21,35730.0,29.854,29.854,29.775,29.8145,35730.0
2019-03-26 13:00:00,30.21,30.22,30.19,30.22,16069.0,29.8145,29.8244,29.7948,29.8244,16069.0
2019-03-26 13:05:00,30.21,30.22,30.17,30.19,20324.0,29.8145,29.8244,29.775,29.7948,20324.0
2019-03-26 13:10:00,30.2,30.26,30.19,30.25,31392.0,29.8046,29.8639,29.7948,29.854,31392.0
2019-03-26 13:15:00,30.25,30.25,30.21,30.23,24101.0,29.854,29.854,29.8145,29.8342,24101.0
2019-03-26 13:20:00,30.23,30.24,30.18,30.19,38498.0,29.8342,29.8441,29.7849,29.7948,38498.0
2019-03-26 13:25:00,30.18,30.18,30.15,30.16,56069.0,29.7849,29.7849,29.7553,29.7652,56069.0
2019-03-26 13:30:00,30.17,30.18,30.14,30.16,43319.0,29.775,29.7849,29.7454,29.7652,43319.0
2019-03-26 13:35:00,30.16,30.17,30.07,30.09,69877.0,29.7652,29.775,29.6763,29.6961,69877.0
2019-03-26 13:40:00,30.08,30.09,30.05,30.08,46721.0,29.6862,29.6961,29.6566,29.6862,46721.0
2019-03-26 13:45:00,30.08,30.1,30.06,30.07,31866.0,29.6862,29.7059,29.6665,29.6763,31866.0
2019-03-26 13:50:00,30.07,30.08,30.01,30.04,53837.0,29.6763,29.6862,29.6171,29.6467,53837.0
2019-03-26 13:55:00,30.04,30.04,30.0,30.02,40649.0,29.6467,29.6467,29.6073,29.627,40649.0
2019-03-26 14:00:00,30.01,30.04,30.0,30.01,39796.0,29.6171,29.6467,29.6073,29.6171,39796.0
2019-03-26 14:05:00,30.02,30.04,30.01,30.02,30930.0,29.627,29.6467,29.6171,29.627,30930.0
2019-03-26 14:10:00,30.01,30.03,29.97,30.01,132568.0,29.6171,29.6369,29.5777,29.6171,132568.0
2019-03-26 14:15:00,30.01,30.09,30.0,30.06,59635.0,29.6171,29.6961,29.6073,29.6665,59635.0
2019-03-26 14:20:00,30.05,30.1,30.04,30.1,20779.0,29.6566,29.7059,29.6467,29.7059,20779.0
2019-03-26 14:25:00,30.09,30.13,30.09,30.1,53599.0,29.6961,29.7356,29.6961,29.7059,53599.0
2019-03-26 14:30:00,30.1,30.12,30.07,30.09,24799.0,29.7059,29.7257,29.6763,29.6961,24799.0
2019-03-26 14:35:00,30.08,30.12,30.08,30.11,20783.0,29.6862,29.7257,29.6862,29.7158,20783.0
2019-03-26 14:40:00,30.12,30.17,30.11,30.16,45545.0,29.7257,29.775,29.7158,29.7652,45545.0
2019-03-26 14:45:00,30.16,30.18,30.14,30.18,16400.0,29.7652,29.7849,29.7454,29.7849,16400.0
2019-03-26 14:50:00,30.17,30.19,30.16,30.16,22888.0,29.775,29.7948,29.7652,29.7652,22888.0
2019-03-26 14:55:00,30.16,30.25,30.15,30.24,38579.0,29.7652,29.854,29.7553,29.8441,38579.0
2019-03-26 15:00:00,30.23,30.28,30.21,30.26,38587.0,29.8342,29.8836,29.8145,29.8639,38587.0
2019-03-26 15:05:00,30.26,30.27,30.23,30.26,31521.0,29.8639,29.8737,29.8342,29.8639,31521.0
2019-03-26 15:10:00,30.26,30.27,30.23,30.23,27920.0,29.8639,29.8737,29.8342,29.8342,27920.0
2019-03-26 15:15:00,30.24,30.28,30.2,30.21,50383.0,29.8441,29.8836,29.8046,29.8145,50383.0
2019-03-26 15:20:00,30.22,30.23,30.17,30.2,32402.0,29.8244,29.8342,29.775,29.8046,32402.0
2019-03-26 15:25:00,30.19,30.22,30.16,30.2,23225.0,29.7948,29.8244,29.7652,29.8046,23225.0
2019-03-26 15:30:00,30.2,30.22,30.17,30.21,57329.0,29.8046,29.8244,29.775,29.8145,57329.0
2019-03-26 15:35:00,30.21,30.24,30.19,30.19,63226.0,29.8145,29.8441,29.7948,29.7948,63226.0
2019-03-26 15:40:00,30.2,30.2,30.12,30.13,65473.0,29.8046,29.8046,29.7257,29.7356,65473.0
2019-03-26 15:45:00,30.13,30.18,30.1,30.14,97443.0,29.7356,29.7849,29.7059,29.7454,97443.0
2019-03-26 15:50:00,30.15,30.18,30.14,30.18,121134.0,29.7553,29.7849,29.7454,29.7849,121134.0
2019-03-26 15:55:00,30.18,30.24,30.17,30.21,256628.0,29.7849,29.8441,29.775,29.8145,256628.0
2019-03-27 09:30:00,30.25,30.58,30.15,30.49,178683.0,29.854,30.1797,29.7553,30.0908,178683.0
2019-03-27 09:35:00,30.5,30.78,30.5,30.78,156870.0,30.1007,30.377,30.1007,30.377,156870.0
2019-03-27 09:40:00,30.78,31.11,30.78,31.09,268452.0,30.377,30.7027,30.377,30.683,268452.0
2019-03-27 09:45:00,31.09,31.11,30.87,30.91,113886.0,30.683,30.7027,30.4659,30.5053,113886.0
2019-03-27 09:50:00,30.91,31.03,30.88,31.02,88055.0,30.5053,30.6238,30.4757,30.6139,88055.0
2019-03-27 09:55:00,31.01,31.02,30.92,30.95,81308.0,30.604,30.6139,30.5152,30.5448,81308.0
2019-03-27 10:00:00,30.95,31.01,30.85,30.85,105185.0,30.5448,30.604,30.4461,30.4461,105185.0
2019-03-27 10:05:00,30.85,30.93,30.74,30.92,176399.0,30.4461,30.5251,30.3376,30.5152,176399.0
2019-03-27 10:10:00,30.94,30.98,30.89,30.98,103704.0,30.535,30.5744,30.4856,30.5744,103704.0
2019-03-27 10:15:00,30.97,30.99,30.92,30.98,76838.0,30.5646,30.5843,30.5152,30.5744,76838.0
2019-03-27 10:20:00,30.98,30.99,30.91,30.97,36347.0,30.5744,30.5843,30.5053,30.5646,36347.0
2019-03-27 10:25:00,30.98,30.98,30.86,30.86,52799.0,30.5744,30.5744,30.456,30.456,52799.0
2019-03-27 10:30:00,30.86,30.88,30.78,30.79,56476.0,30.456,30.4757,30.377,30.3869,56476.0
2019-03-27 10:35:00,30.79,30.82,30.76,30.77,63489.0,30.3869,30.4165,30.3573,30.3672,63489.0
2019-03-27 10:40:00,30.76,30.76,30.64,30.69,60672.0,30.3573,30.3573,30.2389,30.2882,60672.0
2019-03-27 10:45:00,30.68,30.68,30.64,30.64,35682.0,30.2784,30.2784,30.2389,30.2389,35682.0
2019-03-27 10:50:00,30.63,30.63,30.48,30.51,60992.0,30.229,30.229,30.081,30.1106,60992.0
2019-03-27 10:55:00,30.51,30.57,30.49,30.57,31892.0,30.1106,30.1698,30.0908,30.1698,31892.0
2019-03-27 11:00:00,30.57,30.61,30.55,30.56,52464.0,30.1698,30.2093,30.1501,30.1599,52464.0
2019-03-27 11:05:00,30.56,30.67,30.54,30.65,47328.0,30.1599,30.2685,30.1402,30.2487,47328.0
2019-03-27 11:10:00,30.64,30.71,30.63,30.68,42433.0,30.2389,30.308,30.229,30.2784,42433.0
2019-03-27 11:15:00,30.67,30.74,30.67,30.73,67515.0,30.2685,30.3376,30.2685,30.3277,67515.0
2019-03-27 11:20:00,30.73,30.78,30.72,30.75,37599.0,30.3277,30.377,30.3178,30.3474,37599.0
2019-03-27 11:25:00,30.75,30.76,30.68,30.71,45282.0,30.3474,30.3573,30.2784,30.308,45282.0
2019-03-27 11:30:00,30.7,30.72,30.6,30.61,67811.0,30.2981,30.3178,30.1994,30.2093,67811.0
2019-03-27 11:35:00,30.61,30.64,30.59,30.62,35735.0,30.2093,30.2389,30.1895,30.2191,35735.0
2019-03-27 11:40:00,30.62,30.63,30.58,30.59,105054.0,30.2191,30.229,30.1797,30.1895,105054.0
2019-03-27 11:45:00,30.59,30.62,30.58,30.61,94249.0,30.1895,30.2191,30.1797,30.2093,94249.0
2019-03-27 11:50:00,30.62,30.67,30.6,30.66,71028.0,30.2191,30.2685,30.1994,30.2586,71028.0
2019-03-27 11:55:00,30.66,30.73,30.65,30.67,60283.0,30.2586,30.3277,30.2487,30.2685,60283.0
2019-03-27 12:00:00,30.67,30.71,30.63,30.71,31627.0,30.2685,30.308,30.229,30.308,31627.0
2019-03-27 12:05:00,30.71,30.79,30.71,30.78,43723.0,30.308,30.3869,30.308,30.377,43723.0
2019-03-27 12:10:00,30.78,30.87,30.78,30.84,49648.0,30.377,30.4659,30.377,30.4363,49648.0
2019-03-27 12:15:00,30.83,30.88,30.83,30.87,53103.0,30.4264,30.4757,30.4264,30.4659,53103.0
2019-03-27 12:20:00,30.87,30.95,30.87,30.94,40989.0,30.4659,30.5448,30.4659,30.535,40989.0
2019-03-27 12:25:00,30.93,31.0,30.91,31.0,40657.0,30.5251,30.5942,30.5053,30.5942,40657.0
2019-03-27 12:30:00,30.99,31.05,30.99,31.01,82518.0,30.5843,30.6435,30.5843,30.604,82518.0
2019-03-27 12:35:00,31.02,31.02,30.95,30.95,62950.0,30.6139,30.6139,30.5448,30.5448,62950.0
2019-03-27 12:40:00,30.95,30.97,30.93,30.97,20910.0,30.5448,30.5646,30.5251,30.5646,20910.0
2019-03-27 12:45:00,30.97,31.02,30.97,31.01,28054.0,30.5646,30.6139,30.5646,30.604,28054.0
2019-03-27 12:50:00,31.0,31.02,30.96,30.99,19429.0,30.5942,30.6139,30.5547,30.5843,19429.0
2019-03-27 12:55:00,30.99,30.99,30.93,30.93,29088.0,30.5843,30.5843,30.5251,30.5251,29088.0
2019-03-27 13:00:00,30.93,30.94,30.89,30.89,37776.0,30.5251,30.535,30.4856,30.4856,37776.0
2019-03-27 13:05:00,30.89,30.91,30.84,30.84,56889.0,30.4856,30.5053,30.4363,30.4363,56889.0
2019-03-27 13:10:00,30.84,30.99,30.83,30.99,83563.0,30.4363,30.5843,30.4264,30.5843,83563.0
2019-03-27 13:15:00,30.98,31.01,30.94,30.95,24161.0,30.5744,30.604,30.535,30.5448,24161.0
2019-03-27 13:20:00,30.95,30.99,30.93,30.96,32388.0,30.5448,30.5843,30.5251,30.5547,32388.0
2019-03-27 13:25:00,30.96,30.97,30.93,30.93,18577.0,30.5547,30.5646,30.5251,30.5251,18577.0
2019-03-27 13:30:00,30.94,30.97,30.93,30.93,21731.0,30.535,30.5646,30.5251,30.5251,21731.0
2019-03-27 13:35:00,30.93,30.96,30.91,30.95,22258.0,30.5251,30.5547,30.5053,30.5448,22258.0
2019-03-27 13:40:00,30.95,31.01,30.95,30.99,20627.0,30.5448,30.604,30.5448,30.5843,20627.0
2019-03-27 13:45:00,31.0,31.02,30.97,30.98,23384.0,30.5942,30.6139,30.5646,30.5744,23384.0
2019-03-27 13:50:00,30.97,31.01,30.96,31.01,32508.0,30.5646,30.604,30.5547,30.604,32508.0
2019-03-27 13:55:00,31.01,31.01,30.99,31.0,18108.0,30.604,30.604,30.5843,30.5942,18108.0
2019-03-27 14:00:00,31.01,31.2,31.0,31.17,215666.0,30.604,30.7915,30.5942,30.7619,215666.0
2019-03-27 14:05:00,31.17,31.17,31.11,31.13,65814.0,30.7619,30.7619,30.7027,30.7225,65814.0
2019-03-27 14:10:00,31.13,31.15,31.05,31.06,53194.0,30.7225,30.7422,30.6435,30.6534,53194.0
2019-03-27 14:15:00,31.06,31.08,31.01,31.04,51895.0,30.6534,30.6731,30.604,30.6336,51895.0
2019-03-27 14:20:00,31.04,31.06,31.02,31.05,44581.0,30.6336,30.6534,30.6139,30.6435,44581.0
2019-03-27 14:25:00,31.05,31.06,31.03,31.05,35795.0,30.6435,30.6534,30.6238,30.6435,35795.0
2019-03-27 14:30:00,31.05,31.11,31.04,31.05,50399.0,30.6435,30.7027,30.6336,30.6435,50399.0
2019-03-27 14:35:00,31.05,31.09,31.0,31.01,44812.0,30.6435,30.683,30.5942,30.604,44812.0
2019-03-27 14:40:00,31.02,31.02,30.95,30.97,67437.0,30.6139,30.6139,30.5448,30.5646,67437.0
2019-03-27 14:45:00,30.98,30.99,30.95,30.95,32521.0,30.5744,30.5843,30.5448,30.5448,32521.0
2019-03-27 14:50:00,30.95,31.03,30.95,31.03,72030.0,30.5448,30.6238,30.5448,30.6238,72030.0
2019-03-27 14:55:00,31.03,31.04,30.98,31.0,41080.0,30.6238,30.6336,30.5744,30.5942,41080.0
2019-03-27 15:00:00,31.0,31.02,30.99,31.01,23789.0,30.5942,30.6139,30.5843,30.604,23789.0
2019-03-27 15:05:00,31.01,31.06,30.99,31.04,39544.0,30.604,30.6534,30.5843,30.6336,39544.0
2019-03-27 15:10:00,31.05,31.1,31.04,31.09,44362.0,30.6435,30.6929,30.6336,30.683,44362.0
2019-03-27 15:15:00,31.1,31.11,31.06,31.09,47686.0,30.6929,30.7027,30.6534,30.683,47686.0
2019-03-27 15:20:00,31.09,31.11,31.04,31.09,53355.0,30.683,30.7027,30.6336,30.683,53355.0
2019-03-27 15:25:00,31.09,31.15,31.09,31.13,60777.0,30.683,30.7422,30.683,30.7225,60777.0
2019-03-27 15:30:00,31.14,31.2,31.14,31.19,108559.0,30.7323,30.7915,30.7323,30.7817,108559.0
2019-03-27 15:35:00,31.19,31.2,31.14,31.14,78840.0,30.7817,30.7915,30.7323,30.7323,78840.0
2019-03-27 15:40:00,31.15,31.16,31.09,31.13,141553.0,30.7422,30.7521,30.683,30.7225,141553.0
2019-03-27 15:45:00,31.13,31.16,31.1,31.1,84613.0,30.7225,30.7521,30.6929,30.6929,84613.0
2019-03-27 15:50:00,31.1,31.11,31.05,31.05,99299.0,30.6929,30.7027,30.6435,30.6435,99299.0
2019-03-27 15:55:00,31.05,31.05,30.91,30.95,466976.0,30.6435,30.6435,30.5053,30.5448,466976.0
2019-03-28 09:30:00,31.01,31.37,31.01,31.34,140557.0,30.604,30.9593,30.604,30.9297,140557.0
2019-03-28 09:35:00,31.34,31.36,31.04,31.04,99600.0,30.9297,30.9495,30.6336,30.6336,99600.0
2019-03-28 09:40:00,31.04,31.19,30.98,31.19,101477.0,30.6336,30.7817,30.5744,30.7817,101477.0
2019-03-28 09:45:00,31.18,31.2,31.01,31.03,55730.0,30.7718,30.7915,30.604,30.6238,55730.0
2019-03-28 09:50:00,31.03,31.1,31.0,31.04,54505.0,30.6238,30.6929,30.5942,30.6336,54505.0
2019-03-28 09:55:00,31.04,31.12,31.04,31.08,84211.0,30.6336,30.7126,30.6336,30.6731,84211.0
2019-03-28 10:00:00,31.09,31.17,31.08,31.16,52074.0,30.683,30.7619,30.6731,30.7521,52074.0
2019-03-28 10:05:00,31.17,31.27,31.08,31.09,87646.0,30.7619,30.8606,30.6731,30.683,87646.0
2019-03-28 10:10:00,31.1,31.17,31.08,31.14,54289.0,30.6929,30.7619,30.6731,30.7323,54289.0
2019-03-28 10:15:00,31.14,31.15,31.05,31.09,79366.0,30.7323,30.7422,30.6435,30.683,79366.0
2019-03-28 10:20:00,31.1,31.2,31.1,31.14,25968.0,30.6929,30.7915,30.6929,30.7323,25968.0
2019-03-28 10:25:00,31.14,31.15,31.05,31.06,27818.0,30.7323,30.7422,30.6435,30.6534,27818.0
2019-03-28 10:30:00,31.08,31.11,31.03,31.06,45387.0,30.6731,30.7027,30.6238,30.6534,45387.0
2019-03-28 10:35:00,31.07,31.11,31.0,31.0,35652.0,30.6633,30.7027,30.5942,30.5942,35652.0
2019-03-28 10:40:00,31.0,31.03,30.95,30.96,47724.0,30.5942,30.6238,30.5448,30.5547,47724.0
2019-03-28 10:45:00,30.96,30.98,30.85,30.87,160851.0,30.5547,30.5744,30.4461,30.4659,160851.0
2019-03-28 10:50:00,30.88,30.9,30.82,30.89,97484.0,30.4757,30.4955,30.4165,30.4856,97484.0
2019-03-28 10:55:00,30.89,30.95,30.83,30.84,69254.0,30.4856,30.5448,30.4264,30.4363,69254.0
2019-03-28 11:00:00,30.84,30.86,30.77,30.78,237235.0,30.4363,30.456,30.3672,30.377,237235.0
2019-03-28 11:05:00,30.78,30.85,30.75,30.81,197320.0,30.377,30.4461,30.3474,30.4067,197320.0
2019-03-28 11:10:00,30.81,30.83,30.75,30.78,35356.0,30.4067,30.4264,30.3474,30.377,35356.0
2019-03-28 11:15:00,30.78,30.82,30.75,30.76,64896.0,30.377,30.4165,30.3474,30.3573,64896.0
2019-03-28 11:20:00,30.76,30.8,30.75,30.79,119348.0,30.3573,30.3968,30.3474,30.3869,119348.0
2019-03-28 11:25:00,30.79,30.8,30.7,30.72,152344.0,30.3869,30.3968,30.2981,30.3178,152344.0
2019-03-28 11:30:00,30.73,30.79,30.71,30.71,107257.0,30.3277,30.3869,30.308,30.308,107257.0
2019-03-28 11:35:00,30.71,30.75,30.67,30.7,234782.0,30.308,30.3474,30.2685,30.2981,234782.0
2019-03-28 11:40:00,30.7,30.71,30.67,30.71,198026.0,30.2981,30.308,30.2685,30.308,198026.0
2019-03-28 11:45:00,30.71,30.73,30.66,30.7,190277.0,30.308,30.3277,30.2586,30.2981,190277.0
2019-03-28 11:50:00,30.7,30.73,30.65,30.68,117468.0,30.2981,30.3277,30.2487,30.2784,117468.0
2019-03-28 11:55:00,30.68,30.71,30.66,30.69,30983.0,30.2784,30.308,30.2586,30.2882,30983.0
2019-03-28 12:00:00,30.69,30.69,30.58,30.61,66429.0,30.2882,30.2882,30.1797,30.2093,66429.0
2019-03-28 12:05:00,30.61,30.68,30.56,30.56,47773.0,30.2093,30.2784,30.1599,30.1599,47773.0
2019-03-28 12:10:00,30.56,30.56,30.44,30.45,94765.0,30.1599,30.1599,30.0415,30.0514,94765.0
2019-03-28 12:15:00,30.45,30.49,30.44,30.48,26531.0,30.0514,30.0908,30.0415,30.081,26531.0
2019-03-28 12:20:00,30.48,30.56,30.47,30.56,58562.0,30.081,30.1599,30.0711,30.1599,58562.0
2019-03-28 12:25:00,30.56,30.56,30.5,30.51,40350.0,30.1599,30.1599,30.1007,30.1106,40350.0
2019-03-28 12:30:00,30.51,30.52,30.46,30.48,42016.0,30.1106,30.1205,30.0612,30.081,42016.0
2019-03-28 12:35:00,30.48,30.57,30.45,30.57,42946.0,30.081,30.1698,30.0514,30.1698,42946.0
2019-03-28 12:40:00,30.58,30.66,30.58,30.62,57812.0,30.1797,30.2586,30.1797,30.2191,57812.0
2019-03-28 12:45:00,30.63,30.7,30.62,30.7,50559.0,30.229,30.2981,30.2191,30.2981,50559.0
2019-03-28 12:50:00,30.69,30.74,30.65,30.74,37297.0,30.2882,30.3376,30.2487,30.3376,37297.0
2019-03-28 12:55:00,30.74,30.76,30.72,30.74,23172.0,30.3376,30.3573,30.3178,30.3376,23172.0
2019-03-28 13:00:00,30.74,30.78,30.74,30.78,28700.0,30.3376,30.377,30.3376,30.377,28700.0
2019-03-28 13:05:00,30.78,30.78,30.73,30.75,30179.0,30.377,30.377,30.3277,30.3474,30179.0
2019-03-28 13:10:00,30.76,30.81,30.74,30.79,22025.0,30.3573,30.4067,30.3376,30.3869,22025.0
2019-03-28 13:15:00,30.79,30.79,30.71,30.71,20314.0,30.3869,30.3869,30.308,30.308,20314.0
2019-03-28 13:20:00,30.71,30.76,30.7,30.76,38146.0,30.308,30.3573,30.2981,30.3573,38146.0
2019-03-28 13:25:00,30.77,30.81,30.75,30.81,27893.0,30.3672,30.4067,30.3474,30.4067,27893.0
2019-03-28 13:30:00,30.82,30.82,30.77,30.77,20743.0,30.4165,30.4165,30.3672,30.3672,20743.0
2019-03-28 13:35:00,30.77,30.79,30.75,30.76,9094.0,30.3672,30.3869,30.3474,30.3573,9094.0
2019-03-28 13:40:00,30.76,30.83,30.75,30.82,51459.0,30.3573,30.4264,30.3474,30.4165,51459.0
2019-03-28 13:45:00,30.81,30.85,30.77,30.79,46999.0,30.4067,30.4461,30.3672,30.3869,46999.0
2019-03-28 13:50:00,30.79,30.81,30.77,30.79,20771.0,30.3869,30.4067,30.3672,30.3869,20771.0
2019-03-28 13:55:00,30.78,30.83,30.75,30.79,28183.0,30.377,30.4264,30.3474,30.3869,28183.0
2019-03-28 14:00:00,30.79,30.89,30.77,30.88,209351.0,30.3869,30.4856,30.3672,30.4757,209351.0
2019-03-28 14:05:00,30.88,30.91,30.77,30.86,47578.0,30.4757,30.5053,30.3672,30.456,47578.0
2019-03-28 14:10:00,30.86,30.95,30.86,30.93,60015.0,30.456,30.5448,30.456,30.5251,60015.0
2019-03-28 14:15:00,30.93,30.97,30.92,30.97,84029.0,30.5251,30.5646,30.5152,30.5646,84029.0
2019-03-28 14:20:00,30.96,30.97,30.88,30.89,76583.0,30.5547,30.5646,30.4757,30.4856,76583.0
2019-03-28 14:25:00,30.89,30.9,30.86,30.87,18523.0,30.4856,30.4955,30.456,30.4659,18523.0
2019-03-28 14:30:00,30.86,30.91,30.86,30.87,39882.0,30.456,30.5053,30.456,30.4659,39882.0
2019-03-28 14:35:00,30.86,30.9,30.86,30.87,40053.0,30.456,30.4955,30.456,30.4659,40053.0
2019-03-28 14:40:00,30.87,30.91,30.84,30.89,44720.0,30.4659,30.5053,30.4363,30.4856,44720.0
2019-03-28 14:45:00,30.9,30.9,30.82,30.85,54700.0,30.4955,30.4955,30.4165,30.4461,54700.0
2019-03-28 14:50:00,30.85,30.85,30.8,30.83,36345.0,30.4461,30.4461,30.3968,30.4264,36345.0
2019-03-28 14:55:00,30.82,30.86,30.82,30.86,22328.0,30.4165,30.456,30.4165,30.456,22328.0
2019-03-28 15:00:00,30.86,30.95,30.84,30.91,47929.0,30.456,30.5448,30.4363,30.5053,47929.0
2019-03-28 15:05:00,30.92,30.93,30.88,30.89,28167.0,30.5152,30.5251,30.4757,30.4856,28167.0
2019-03-28 15:10:00,30.89,30.98,30.88,30.97,50372.0,30.4856,30.5744,30.4757,30.5646,50372.0
2019-03-28 15:15:00,30.97,31.0,30.92,30.95,64597.0,30.5646,30.5942,30.5152,30.5448,64597.0
2019-03-28 15:20:00,30.94,30.97,30.89,30.89,71973.0,30.535,30.5646,30.4856,30.4856,71973.0
2019-03-28 15:25:00,30.9,30.97,30.89,30.93,68267.0,30.4955,30.5646,30.4856,30.5251,68267.0
2019-03-28 15:30:00,30.93,30.94,30.87,30.9,46687.0,30.5251,30.535,30.4659,30.4955,46687.0
2019-03-28 15:35:00,30.89,30.9,30.87,30.88,69716.0,30.4856,30.4955,30.4659,30.4757,69716.0
2019-03-28 15:40:00,30.89,30.9,30.87,30.87,86411.0,30.4856,30.4955,30.4659,30.4659,86411.0
2019-03-28 15:45:00,30.88,30.9,30.85,30.86,79099.0,30.4757,30.4955,30.4461,30.456,79099.0
2019-03-28 15:50:00,30.86,30.92,30.85,30.92,151622.0,30.456,30.5152,30.4461,30.5152,151622.0
2019-03-28 15:55:00,30.92,30.94,30.9,30.9,252111.0,30.5152,30.535,30.4955,30.4955,252111.0
2019-03-29 09:30:00,31.12,31.19,30.91,31.04,95471.0,30.7126,30.7817,30.5053,30.6336,95471.0
2019-03-29 09:35:00,31.04,31.08,30.96,30.98,44225.0,30.6336,30.6731,30.5547,30.5744,44225.0
2019-03-29 09:40:00,30.97,31.0,30.83,30.95,74483.0,30.5646,30.5942,30.4264,30.5448,74483.0
2019-03-29 09:45:00,30.95,31.13,30.94,31.03,131704.0,30.5448,30.7225,30.535,30.6238,131704.0
2019-03-29 09:50:00,31.03,31.16,30.98,31.12,100257.0,30.6238,30.7521,30.5744,30.7126,100257.0
2019-03-29 09:55:00,31.12,31.22,31.1,31.2,76374.0,30.7126,30.8113,30.6929,30.7915,76374.0
2019-03-29 10:00:00,31.21,31.29,31.21,31.25,81030.0,30.8014,30.8804,30.8014,30.8409,81030.0
2019-03-29 10:05:00,31.25,31.31,31.21,31.29,81731.0,30.8409,30.9001,30.8014,30.8804,81731.0
2019-03-29 10:10:00,31.29,31.37,31.29,31.33,93380.0,30.8804,30.9593,30.8804,30.9198,93380.0
2019-03-29 10:15:00,31.33,31.38,31.28,31.35,74200.0,30.9198,30.9692,30.8705,30.9396,74200.0
2019-03-29 10:20:00,31.36,31.37,31.21,31.24,53613.0,30.9495,30.9593,30.8014,30.831,53613.0
2019-03-29 10:25:00,31.25,31.32,31.24,31.32,40821.0,30.8409,30.91,30.831,30.91,40821.0
2019-03-29 10:30:00,31.32,31.37,31.3,31.32,52121.0,30.91,30.9593,30.8902,30.91,52121.0
2019-03-29 10:35:00,31.34,31.38,31.31,31.38,73050.0,30.9297,30.9692,30.9001,30.9692,73050.0
2019-03-29 10:40:00,31.39,31.44,31.31,31.32,59523.0,30.9791,31.0284,30.9001,30.91,59523.0
2019-03-29 10:45:00,31.31,31.44,31.31,31.41,28705.0,30.9001,31.0284,30.9001,30.9988,28705.0
2019-03-29 10:50:00,31.41,31.47,31.3,31.31,65230.0,30.9988,31.058,30.8902,30.9001,65230.0
2019-03-29 10:55:00,31.31,31.41,31.29,31.39,40113.0,30.9001,30.9988,30.8804,30.9791,40113.0
2019-03-29 11:00:00,31.39,31.44,31.38,31.41,54916.0,30.9791,31.0284,30.9692,30.9988,54916.0
2019-03-29 11:05:00,31.41,31.46,31.39,31.42,70688.0,30.9988,31.0481,30.9791,31.0087,70688.0
2019-03-29 11:10:00,31.43,31.44,31.38,31.4,31881.0,31.0185,31.0284,30.9692,30.9889,31881.0
2019-03-29 11:15:00,31.4,31.41,31.36,31.39,23695.0,30.9889,30.9988,30.9495,30.9791,23695.0
2019-03-29 11:20:00,31.38,31.38,31.32,31.35,29593.0,30.9692,30.9692,30.91,30.9396,29593.0
2019-03-29 11:25:00,31.36,31.41,31.35,31.41,27208.0,30.9495,30.9988,30.9396,30.9988,27208.0
2019-03-29 11:30:00,31.41,31.44,31.39,31.43,28612.0,30.9988,31.0284,30.9791,31.0185,28612.0
2019-03-29 11:35:00,31.43,31.51,31.42,31.49,72985.0,31.0185,31.0975,31.0087,31.0778,72985.0
2019-03-29 11:40:00,31.49,31.5,31.44,31.46,29766.0,31.0778,31.0876,31.0284,31.0481,29766.0
2019-03-29 11:45:00,31.46,31.49,31.42,31.48,40662.0,31.0481,31.0778,31.0087,31.0679,40662.0
2019-03-29 11:50:00,31.47,31.5,31.46,31.48,57992.0,31.058,31.0876,31.0481,31.0679,57992.0
2019-03-29 11:55:00,31.48,31.52,31.44,31.47,87006.0,31.0679,31.1074,31.0284,31.058,87006.0
2019-03-29 12:00:00,31.47,31.47,31.34,31.34,72993.0,31.058,31.058,30.9297,30.9297,72993.0
2019-03-29 12:05:00,31.35,31.35,31.3,31.32,69413.0,30.9396,30.9396,30.8902,30.91,69413.0
2019-03-29 12:10:00,31.31,31.32,31.26,31.26,48487.0,30.9001,30.91,30.8508,30.8508,48487.0
2019-03-29 12:15:00,31.25,31.3,31.24,31.28,25754.0,30.8409,30.8902,30.831,30.8705,25754.0
2019-03-29 12:20:00,31.3,31.35,31.3,31.34,20165.0,30.8902,30.9396,30.8902,30.9297,20165.0
2019-03-29 12:25:00,31.33,31.35,31.31,31.31,21622.0,30.9198,30.9396,30.9001,30.9001,21622.0
2019-03-29 12:30:00,31.32,31.4,31.31,31.39,36966.0,30.91,30.9889,30.9001,30.9791,36966.0
2019-03-29 12:35:00,31.4,31.41,31.38,31.39,12325.0,30.9889,30.9988,30.9692,30.9791,12325.0
2019-03-29 12:40:00,31.39,31.39,31.32,31.33,15845.0,30.9791,30.9791,30.91,30.9198,15845.0
2019-03-29 12:45:00,31.33,31.35,31.31,31.32,18288.0,30.9198,30.9396,30.9001,30.91,18288.0
2019-03-29 12:50:00,31.32,31.34,31.31,31.32,11582.0,30.91,30.9297,30.9001,30.91,11582.0
2019-03-29 12:55:00,31.33,31.4,31.32,31.39,17779.0,30.9198,30.9889,30.91,30.9791,17779.0
2019-03-29 13:00:00,31.39,31.39,31.36,31.39,11787.0,30.9791,30.9791,30.9495,30.9791,11787.0
2019-03-29 13:05:00,31.38,31.39,31.34,31.37,27583.0,30.9692,30.9791,30.9297,30.9593,27583.0
2019-03-29 13:10:00,31.38,31.39,31.35,31.36,20803.0,30.9692,30.9791,30.9396,30.9495,20803.0
2019-03-29 13:15:00,31.36,31.36,31.32,31.34,18402.0,30.9495,30.9495,30.91,30.9297,18402.0
2019-03-29 13:20:00,31.34,31.35,31.31,31.33,28565.0,30.9297,30.9396,30.9001,30.9198,28565.0
2019-03-29 13:25:00,31.34,31.35,31.32,31.34,22069.0,30.9297,30.9396,30.91,30.9297,22069.0
2019-03-29 13:30:00,31.34,31.38,31.33,31.37,20198.0,30.9297,30.9692,30.9198,30.9593,20198.0
2019-03-29 13:35:00,31.37,31.48,31.36,31.48,91913.0,30.9593,31.0679,30.9495,31.0679,91913.0
2019-03-29 13:40:00,31.47,31.49,31.45,31.49,22772.0,31.058,31.0778,31.0383,31.0778,22772.0
2019-03-29 13:45:00,31.49,31.52,31.48,31.5,84302.0,31.0778,31.1074,31.0679,31.0876,84302.0
2019-03-29 13:50:00,31.5,31.51,31.47,31.51,33429.0,31.0876,31.0975,31.058,31.0975,33429.0
2019-03-29 13:55:00,31.51,31.52,31.48,31.48,90424.0,31.0975,31.1074,31.0679,31.0679,90424.0
2019-03-29 14:00:00,31.49,31.51,31.46,31.46,38303.0,31.0778,31.0975,31.0481,31.0481,38303.0
2019-03-29 14:05:00,31.46,31.51,31.45,31.48,59226.0,31.0481,31.0975,31.0383,31.0679,59226.0
2019-03-29 14:10:00,31.48,31.55,31.47,31.55,62089.0,31.0679,31.137,31.058,31.137,62089.0
2019-03-29 14:15:00,31.55,31.59,31.53,31.57,45670.0,31.137,31.1764,31.1172,31.1567,45670.0
2019-03-29 14:20:00,31.58,31.58,31.52,31.54,30832.0,31.1666,31.1666,31.1074,31.1271,30832.0
2019-03-29 14:25:00,31.54,31.55,31.51,31.54,35900.0,31.1271,31.137,31.0975,31.1271,35900.0
2019-03-29 14:30:00,31.54,31.55,31.53,31.55,36872.0,31.1271,31.137,31.1172,31.137,36872.0
2019-03-29 14:35:00,31.55,31.6,31.54,31.59,57822.0,31.137,31.1863,31.1271,31.1764,57822.0
2019-03-29 14:40:00,31.58,31.69,31.57,31.66,91180.0,31.1666,31.2751,31.1567,31.2455,91180.0
2019-03-29 14:45:00,31.66,31.72,31.65,31.71,60332.0,31.2455,31.3047,31.2357,31.2949,60332.0
2019-03-29 14:50:00,31.71,31.78,31.71,31.76,123798.0,31.2949,31.364,31.2949,31.3442,123798.0
2019-03-29 14:55:00,31.77,31.79,31.75,31.78,68360.0,31.3541,31.3738,31.3343,31.364,68360.0
2019-03-29 15:00:00,31.78,31.83,31.77,31.77,66087.0,31.364,31.4133,31.3541,31.3541,66087.0
2019-03-29 15:05:00,31.78,31.8,31.74,31.79,69005.0,31.364,31.3837,31.3245,31.3738,69005.0
2019-03-29 15:10:00,31.8,31.85,31.78,31.84,139673.0,31.3837,31.433,31.364,31.4232,139673.0
2019-03-29 15:15:00,31.83,31.85,31.79,31.83,66679.0,31.4133,31.433,31.3738,31.4133,66679.0
2019-03-29 15:20:00,31.84,31.86,31.77,31.78,72577.0,31.4232,31.4429,31.3541,31.364,72577.0
2019-03-29 15:25:00,31.78,31.85,31.76,31.85,187758.0,31.364,31.433,31.3442,31.433,187758.0
2019-03-29 15:30:00,31.85,31.87,31.81,31.87,256626.0,31.433,31.4528,31.3936,31.4528,256626.0
2019-03-29 15:35:00,31.86,31.89,31.8,31.85,210613.0,31.4429,31.4725,31.3837,31.433,210613.0
2019-03-29 15:40:00,31.85,31.85,31.79,31.8,125937.0,31.433,31.433,31.3738,31.3837,125937.0
2019-03-29 15:45:00,31.8,31.88,31.78,31.8,204340.0,31.3837,31.4626,31.364,31.3837,204340.0
2019-03-29 15:50:00,31.8,31.87,31.77,31.78,291457.0,31.3837,31.4528,31.3541,31.364,291457.0
2019-03-29 15:55:00,31.78,31.8,31.74,31.76,609791.0,31.364,31.3837,31.3245,31.3442,609791.0
2019-04-01 09:30:00,32.01,32.1,31.7,32.08,314304.0,31.5909,31.6798,31.285,31.66,314304.0
2019-04-01 09:35:00,32.08,32.25,32.0,32.23,259943.0,31.66,31.8278,31.5811,31.8081,259943.0
2019-04-01 09:40:00,32.22,32.34,32.12,32.13,155387.0,31.7982,31.9166,31.6995,31.7094,155387.0
2019-04-01 09:45:00,32.14,32.21,32.04,32.06,111773.0,31.7192,31.7883,31.6206,31.6403,111773.0
2019-04-01 09:50:00,32.05,32.26,32.01,32.21,82226.0,31.6304,31.8377,31.5909,31.7883,82226.0
2019-04-01 09:55:00,32.22,32.29,32.21,32.29,78996.0,31.7982,31.8673,31.7883,31.8673,78996.0
2019-04-01 10:00:00,32.29,32.4,32.29,32.4,106657.0,31.8673,31.9758,31.8673,31.9758,106657.0
2019-04-01 10:05:00,32.4,32.66,32.4,32.53,286408.0,31.9758,32.2324,31.9758,32.1041,286408.0
2019-04-01 10:10:00,32.53,32.69,32.51,32.58,141128.0,32.1041,32.262,32.0844,32.1535,141128.0
2019-04-01 10:15:00,32.58,32.71,32.56,32.69,250877.0,32.1535,32.2818,32.1337,32.262,250877.0
2019-04-01 10:20:00,32.7,32.73,32.61,32.62,141334.0,32.2719,32.3015,32.1831,32.193,141334.0
2019-04-01 10:25:00,32.61,32.72,32.61,32.7,146981.0,32.1831,32.2917,32.1831,32.2719,146981.0
2019-04-01 10:30:00,32.7,32.72,32.58,32.61,127270.0,32.2719,32.2917,32.1535,32.1831,127270.0
2019-04-01 10:35:00,32.6,32.62,32.5,32.54,90413.0,32.1732,32.193,32.0745,32.114,90413.0
2019-04-01 10:40:00,32.55,32.58,32.5,32.56,71411.0,32.1239,32.1535,32.0745,32.1337,71411.0
2019-04-01 10:45:00,32.56,32.56,32.47,32.5,102080.0,32.1337,32.1337,32.0449,32.0745,102080.0
2019-04-01 10:50:00,32.49,32.53,32.4,32.47,69756.0,32.0647,32.1041,31.9758,32.0449,69756.0
2019-04-01 10:55:00,32.46,32.51,32.41,32.48,109150.0,32.0351,32.0844,31.9857,32.0548,109150.0
2019-04-01 11:00:00,32.48,32.49,32.29,32.3,118062.0,32.0548,32.0647,31.8673,31.8771,118062.0
2019-04-01 11:05:00,32.3,32.4,32.29,32.4,87242.0,31.8771,31.9758,31.8673,31.9758,87242.0
2019-04-01 11:10:00,32.4,32.52,32.4,32.43,111104.0,31.9758,32.0943,31.9758,32.0054,111104.0
2019-04-01 11:15:00,32.43,32.49,32.4,32.47,72692.0,32.0054,32.0647,31.9758,32.0449,72692.0
2019-04-01 11:20:00,32.48,32.55,32.46,32.47,111095.0,32.0548,32.1239,32.0351,32.0449,111095.0
2019-04-01 11:25:00,32.46,32.46,32.28,32.32,93921.0,32.0351,32.0351,31.8574,31.8969,93921.0
2019-04-01 11:30:00,32.32,32.35,32.29,32.35,67729.0,31.8969,31.9265,31.8673,31.9265,67729.0
2019-04-01 11:35:00,32.34,32.37,32.22,32.23,40623.0,31.9166,31.9462,31.7982,31.8081,40623.0
2019-04-01 11:40:00,32.23,32.27,32.16,32.19,51358.0,31.8081,31.8475,31.739,31.7686,51358.0
2019-04-01 11:45:00,32.2,32.24,32.19,32.23,35682.0,31.7785,31.8179,31.7686,31.8081,35682.0
2019-04-01 11:50:00,32.23,32.36,32.22,32.29,67840.0,31.8081,31.9364,31.7982,31.8673,67840.0
2019-04-01 11:55:00,32.29,32.33,32.25,32.25,66162.0,31.8673,31.9068,31.8278,31.8278,66162.0
2019-04-01 12:00:00,32.26,32.26,32.18,32.21,54709.0,31.8377,31.8377,31.7587,31.7883,54709.0
2019-04-01 12:05:00,32.2,32.29,32.19,32.28,18846.0,31.7785,31.8673,31.7686,31.8574,18846.0
2019-04-01 12:10:00,32.27,32.3,32.25,32.28,31372.0,31.8475,31.8771,31.8278,31.8574,31372.0
2019-04-01 12:15:00,32.28,32.3,32.23,32.24,41513.0,31.8574,31.8771,31.8081,31.8179,41513.0
2019-04-01 12:20:00,32.23,32.26,32.17,32.24,78226.0,31.8081,31.8377,31.7489,31.8179,78226.0
2019-04-01 12:25:00,32.23,32.23,32.16,32.2,28154.0,31.8081,31.8081,31.739,31.7785,28154.0
2019-04-01 12:30:00,32.19,32.26,32.18,32.22,30967.0,31.7686,31.8377,31.7587,31.7982,30967.0
2019-04-01 12:35:00,32.22,32.23,32.19,32.2,42259.0,31.7982,31.8081,31.7686,31.7785,42259.0
2019-04-01 12:40:00,32.2,32.25,32.19,32.22,31587.0,31.7785,31.8278,31.7686,31.7982,31587.0
2019-04-01 12:45:00,32.21,32.27,32.21,32.26,25581.0,31.7883,31.8475,31.7883,31.8377,25581.0
2019-04-01 12:50:00,32.26,32.38,32.26,32.35,70772.0,31.8377,31.9561,31.8377,31.9265,70772.0
2019-04-01 12:55:00,32.34,32.39,32.3,32.38,29591.0,31.9166,31.966,31.8771,31.9561,29591.0
2019-04-01 13:00:00,32.38,32.44,32.35,32.41,104730.0,31.9561,32.0153,31.9265,31.9857,104730.0
2019-04-01 13:05:00,32.4,32.41,32.36,32.4,37855.0,31.9758,31.9857,31.9364,31.9758,37855.0
2019-04-01 13:10:00,32.4,32.4,32.35,32.38,27913.0,31.9758,31.9758,31.9265,31.9561,27913.0
2019-04-01 13:15:00,32.38,32.46,32.38,32.39,43940.0,31.9561,32.0351,31.9561,31.966,43940.0
2019-04-01 13:20:00,32.38,32.38,32.32,32.32,59944.0,31.9561,31.9561,31.8969,31.8969,59944.0
2019-04-01 13:25:00,32.32,32.39,32.3,32.35,64518.0,31.8969,31.966,31.8771,31.9265,64518.0
2019-04-01 13:30:00,32.35,32.42,32.33,32.34,42175.0,31.9265,31.9956,31.9068,31.9166,42175.0
2019-04-01 13:35:00,32.34,32.38,32.32,32.36,58923.0,31.9166,31.9561,31.8969,31.9364,58923.0
2019-04-01 13:40:00,32.36,32.45,32.34,32.45,56261.0,31.9364,32.0252,31.9166,32.0252,56261.0
2019-04-01 13:45:00,32.45,32.5,32.44,32.49,44537.0,32.0252,32.0745,32.0153,32.0647,44537.0
2019-04-01 13:50:00,32.5,32.53,32.43,32.43,46790.0,32.0745,32.1041,32.0054,32.0054,46790.0
2019-04-01 13:55:00,32.43,32.49,32.42,32.45,26994.0,32.0054,32.0647,31.9956,32.0252,26994.0
2019-04-01 14:00:00,32.45,32.5,32.45,32.5,33532.0,32.0252,32.0745,32.0252,32.0745,33532.0
2019-04-01 14:05:00,32.5,32.56,32.49,32.53,57944.0,32.0745,32.1337,32.0647,32.1041,57944.0
2019-04-01 14:10:00,32.53,32.57,32.5,32.51,54203.0,32.1041,32.1436,32.0745,32.0844,54203.0
2019-04-01 14:15:00,32.51,32.55,32.5,32.53,32709.0,32.0844,32.1239,32.0745,32.1041,32709.0
2019-04-01 14:20:00,32.53,32.56,32.49,32.54,30888.0,32.1041,32.1337,32.0647,32.114,30888.0
2019-04-01 14:25:00,32.54,32.55,32.46,32.46,34735.0,32.114,32.1239,32.0351,32.0351,34735.0
2019-04-01 14:30:00,32.47,32.51,32.45,32.5,41016.0,32.0449,32.0844,32.0252,32.0745,41016.0
2019-04-01 14:35:00,32.5,32.51,32.48,32.5,25967.0,32.0745,32.0844,32.0548,32.0745,25967.0
2019-04-01 14:40:00,32.49,32.5,32.47,32.47,32254.0,32.0647,32.0745,32.0449,32.0449,32254.0
2019-04-01 14:45:00,32.46,32.47,32.39,32.45,45029.0,32.0351,32.0449,31.966,32.0252,45029.0
2019-04-01 14:50:00,32.45,32.47,32.42,32.44,36060.0,32.0252,32.0449,31.9956,32.0153,36060.0
2019-04-01 14:55:00,32.43,32.49,32.43,32.45,49563.0,32.0054,32.0647,32.0054,32.0252,49563.0
2019-04-01 15:00:00,32.44,32.48,32.43,32.44,52269.0,32.0153,32.0548,32.0054,32.0153,52269.0
2019-04-01 15:05:00,32.44,32.5,32.43,32.46,40603.0,32.0153,32.0745,32.0054,32.0351,40603.0
2019-04-01 15:10:00,32.45,32.49,32.45,32.49,41710.0,32.0252,32.0647,32.0252,32.0647,41710.0
2019-04-01 15:15:00,32.48,32.5,32.45,32.49,48103.0,32.0548,32.0745,32.0252,32.0647,48103.0
2019-04-01 15:20:00,32.5,32.54,32.48,32.52,41292.0,32.0745,32.114,32.0548,32.0943,41292.0
2019-04-01 15:25:00,32.52,32.53,32.44,32.49,60514.0,32.0943,32.1041,32.0153,32.0647,60514.0
2019-04-01 15:30:00,32.48,32.49,32.35,32.37,129608.0,32.0548,32.0647,31.9265,31.9462,129608.0
2019-04-01 15:35:00,32.37,32.46,32.36,32.45,120490.0,31.9462,32.0351,31.9364,32.0252,120490.0
2019-04-01 15:40:00,32.45,32.45,32.36,32.4,77343.0,32.0252,32.0252,31.9364,31.9758,77343.0
2019-04-01 15:45:00,32.4,32.42,32.33,32.35,145761.0,31.9758,31.9956,31.9068,31.9265,145761.0
2019-04-01 15:50:00,32.35,32.43,32.34,32.43,164402.0,31.9265,32.0054,31.9166,32.0054,164402.0
2019-04-01 15:55:00,32.43,32.44,32.34,32.35,350002.0,32.0054,32.0153,31.9166,31.9265,350002.0
2019-04-02 09:30:00,33.04,33.42,32.9,32.9,901731.0,32.6075,32.9825,32.4693,32.4693,901731.0
2019-04-02 09:35:00,32.87,32.97,32.71,32.75,390747.0,32.4397,32.5384,32.2818,32.3213,390747.0
2019-04-02 09:40:00,32.75,32.77,32.46,32.57,358212.0,32.3213,32.341,32.0351,32.1436,358212.0
2019-04-02 09:45:00,32.57,32.62,32.48,32.56,226113.0,32.1436,32.193,32.0548,32.1337,226113.0
2019-04-02 09:50:00,32.55,32.69,32.5,32.69,181822.0,32.1239,32.262,32.0745,32.262,181822.0
2019-04-02 09:55:00,32.69,33.08,32.67,33.08,274528.0,32.262,32.6469,32.2423,32.6469,274528.0
2019-04-02 10:00:00,33.07,33.1,32.92,33.0,185638.0,32.6371,32.6667,32.489,32.568,185638.0
2019-04-02 10:05:00,32.99,33.07,32.95,32.97,155935.0,32.5581,32.6371,32.5186,32.5384,155935.0
2019-04-02 10:10:00,32.96,33.02,32.93,32.98,109169.0,32.5285,32.5877,32.4989,32.5482,109169.0
2019-04-02 10:15:00,32.98,33.09,32.93,32.99,147007.0,32.5482,32.6568,32.4989,32.5581,147007.0
2019-04-02 10:20:00,32.99,33.02,32.89,32.91,65774.0,32.5581,32.5877,32.4594,32.4792,65774.0
2019-04-02 10:25:00,32.91,33.14,32.91,33.13,139384.0,32.4792,32.7062,32.4792,32.6963,139384.0
2019-04-02 10:30:00,33.12,33.13,32.99,33.05,142967.0,32.6864,32.6963,32.5581,32.6173,142967.0
2019-04-02 10:35:00,33.05,33.14,33.04,33.07,233923.0,32.6173,32.7062,32.6075,32.6371,233923.0
2019-04-02 10:40:00,33.06,33.16,33.05,33.07,189621.0,32.6272,32.7259,32.6173,32.6371,189621.0
2019-04-02 10:45:00,33.07,33.08,32.86,32.89,197332.0,32.6371,32.6469,32.4298,32.4594,197332.0
2019-04-02 10:50:00,32.9,33.05,32.9,33.0,78527.0,32.4693,32.6173,32.4693,32.568,78527.0
2019-04-02 10:55:00,33.0,33.04,32.92,32.95,88824.0,32.568,32.6075,32.489,32.5186,88824.0
2019-04-02 11:00:00,32.95,33.01,32.87,32.92,113687.0,32.5186,32.5779,32.4397,32.489,113687.0
2019-04-02 11:05:00,32.92,33.0,32.92,32.98,73704.0,32.489,32.568,32.489,32.5482,73704.0
2019-04-02 11:10:00,32.97,33.01,32.89,32.98,148157.0,32.5384,32.5779,32.4594,32.5482,148157.0
2019-04-02 11:15:00,32.98,33.21,32.95,33.21,243615.0,32.5482,32.7752,32.5186,32.7752,243615.0
2019-04-02 11:20:00,33.21,33.23,33.16,33.17,65794.0,32.7752,32.795,32.7259,32.7358,65794.0
2019-04-02 11:25:00,33.18,33.23,33.17,33.19,41646.0,32.7456,32.795,32.7358,32.7555,41646.0
2019-04-02 11:30:00,33.18,33.24,33.17,33.18,112236.0,32.7456,32.8048,32.7358,32.7456,112236.0
2019-04-02 11:35:00,33.18,33.21,33.14,33.19,80735.0,32.7456,32.7752,32.7062,32.7555,80735.0
2019-04-02 11:40:00,33.19,33.33,33.19,33.29,127847.0,32.7555,32.8937,32.7555,32.8542,127847.0
2019-04-02 11:45:00,33.29,33.43,33.29,33.41,160140.0,32.8542,32.9924,32.8542,32.9726,160140.0
2019-04-02 11:50:00,33.41,33.47,33.3,33.35,407773.0,32.9726,33.0318,32.8641,32.9134,407773.0
2019-04-02 11:55:00,33.35,33.46,33.35,33.38,126840.0,32.9134,33.022,32.9134,32.943,126840.0
2019-04-02 12:00:00,33.38,33.4,33.29,33.34,118179.0,32.943,32.9627,32.8542,32.9035,118179.0
2019-04-02 12:05:00,33.34,33.35,33.27,33.3,80988.0,32.9035,32.9134,32.8344,32.8641,80988.0
2019-04-02 12:10:00,33.31,33.31,33.23,33.3,57427.0,32.8739,32.8739,32.795,32.8641,57427.0
2019-04-02 12:15:00,33.3,33.33,33.22,33.23,146137.0,32.8641,32.8937,32.7851,32.795,146137.0
2019-04-02 12:20:00,33.23,33.25,33.15,33.15,45265.0,32.795,32.8147,32.716,32.716,45265.0
2019-04-02 12:25:00,33.15,33.17,33.09,33.13,41006.0,32.716,32.7358,32.6568,32.6963,41006.0
2019-04-02 12:30:00,33.12,33.16,33.11,33.15,42323.0,32.6864,32.7259,32.6765,32.716,42323.0
2019-04-02 12:35:00,33.14,33.14,33.07,33.09,26833.0,32.7062,32.7062,32.6371,32.6568,26833.0
2019-04-02 12:40:00,33.09,33.13,33.05,33.08,100396.0,32.6568,32.6963,32.6173,32.6469,100396.0
2019-04-02 12:45:00,33.08,33.12,33.06,33.11,58298.0,32.6469,32.6864,32.6272,32.6765,58298.0
2019-04-02 12:50:00,33.1,33.1,33.05,33.1,23999.0,32.6667,32.6667,32.6173,32.6667,23999.0
2019-04-02 12:55:00,33.09,33.12,33.08,33.11,31938.0,32.6568,32.6864,32.6469,32.6765,31938.0
2019-04-02 13:00:00,33.11,33.11,33.02,33.06,41823.0,32.6765,32.6765,32.5877,32.6272,41823.0
2019-04-02 13:05:00,33.06,33.11,33.03,33.1,30247.0,32.6272,32.6765,32.5976,32.6667,30247.0
2019-04-02 13:10:00,33.09,33.1,33.03,33.04,16636.0,32.6568,32.6667,32.5976,32.6075,16636.0
2019-04-02 13:15:00,33.05,33.1,33.05,33.07,28269.0,32.6173,32.6667,32.6173,32.6371,28269.0
2019-04-02 13:20:00,33.07,33.13,33.06,33.13,61673.0,32.6371,32.6963,32.6272,32.6963,61673.0
2019-04-02 13:25:00,33.14,33.2,33.11,33.19,131090.0,32.7062,32.7654,32.6765,32.7555,131090.0
2019-04-02 13:30:00,33.18,33.2,33.13,33.19,49418.0,32.7456,32.7654,32.6963,32.7555,49418.0
2019-04-02 13:35:00,33.19,33.2,33.15,33.19,27188.0,32.7555,32.7654,32.716,32.7555,27188.0
2019-04-02 13:40:00,33.19,33.26,33.19,33.24,85753.0,32.7555,32.8246,32.7555,32.8048,85753.0
2019-04-02 13:45:00,33.25,33.26,33.18,33.19,61354.0,32.8147,32.8246,32.7456,32.7555,61354.0
2019-04-02 13:50:00,33.19,33.21,33.08,33.13,41368.0,32.7555,32.7752,32.6469,32.6963,41368.0
2019-04-02 13:55:00,33.13,33.15,33.1,33.14,20592.0,32.6963,32.716,32.6667,32.7062,20592.0
2019-04-02 14:00:00,33.13,33.16,33.1,33.15,19375.0,32.6963,32.7259,32.6667,32.716,19375.0
2019-04-02 14:05:00,33.14,33.14,33.07,33.07,34663.0,32.7062,32.7062,32.6371,32.6371,34663.0
2019-04-02 14:10:00,33.07,33.1,33.06,33.07,30812.0,32.6371,32.6667,32.6272,32.6371,30812.0
2019-04-02 14:15:00,33.06,33.07,33.01,33.03,24539.0,32.6272,32.6371,32.5779,32.5976,24539.0
2019-04-02 14:20:00,33.04,33.06,33.01,33.05,33018.0,32.6075,32.6272,32.5779,32.6173,33018.0
2019-04-02 14:25:00,33.06,33.08,33.02,33.02,27222.0,32.6272,32.6469,32.5877,32.5877,27222.0
2019-04-02 14:30:00,33.02,33.03,32.98,33.0,65328.0,32.5877,32.5976,32.5482,32.568,65328.0
2019-04-02 14:35:00,33.01,33.01,32.97,33.01,37875.0,32.5779,32.5779,32.5384,32.5779,37875.0
2019-04-02 14:40:00,33.0,33.01,32.96,32.97,28060.0,32.568,32.5779,32.5285,32.5384,28060.0
2019-04-02 14:45:00,32.96,33.02,32.96,33.0,36526.0,32.5285,32.5877,32.5285,32.568,36526.0
2019-04-02 14:50:00,33.0,33.01,32.93,32.98,42027.0,32.568,32.5779,32.4989,32.5482,42027.0
2019-04-02 14:55:00,32.98,33.01,32.94,32.95,53590.0,32.5482,32.5779,32.5088,32.5186,53590.0
2019-04-02 15:00:00,32.95,32.96,32.91,32.94,36578.0,32.5186,32.5285,32.4792,32.5088,36578.0
2019-04-02 15:05:00,32.94,32.97,32.92,32.96,31109.0,32.5088,32.5384,32.489,32.5285,31109.0
2019-04-02 15:10:00,32.97,33.01,32.93,32.93,57029.0,32.5384,32.5779,32.4989,32.4989,57029.0
2019-04-02 15:15:00,32.94,32.98,32.92,32.95,29828.0,32.5088,32.5482,32.489,32.5186,29828.0
2019-04-02 15:20:00,32.95,32.97,32.92,32.97,56461.0,32.5186,32.5384,32.489,32.5384,56461.0
2019-04-02 15:25:00,32.97,33.0,32.96,32.97,34909.0,32.5384,32.568,32.5285,32.5384,34909.0
2019-04-02 15:30:00,32.97,33.01,32.93,33.01,132131.0,32.5384,32.5779,32.4989,32.5779,132131.0
2019-04-02 15:35:00,33.01,33.09,33.01,33.04,81810.0,32.5779,32.6568,32.5779,32.6075,81810.0
2019-04-02 15:40:00,33.04,33.05,33.0,33.02,54707.0,32.6075,32.6173,32.568,32.5877,54707.0
2019-04-02 15:45:00,33.02,33.06,32.99,33.02,138979.0,32.5877,32.6272,32.5581,32.5877,138979.0
2019-04-02 15:50:00,33.03,33.04,32.99,33.0,128612.0,32.5976,32.6075,32.5581,32.568,128612.0
2019-04-02 15:55:00,32.99,33.01,32.96,33.0,343663.0,32.5581,32.5779,32.5285,32.568,343663.0
2019-04-03 09:30:00,33.22,33.67,33.21,33.57,381903.0,32.7851,33.2292,32.7752,33.1305,381903.0
2019-04-03 09:35:00,33.57,33.74,33.43,33.73,293347.0,33.1305,33.2983,32.9924,33.2884,293347.0
2019-04-03 09:40:00,33.73,33.8,33.55,33.71,292082.0,33.2884,33.3575,33.1108,33.2687,292082.0
2019-04-03 09:45:00,33.71,33.75,33.48,33.6,279165.0,33.2687,33.3082,33.0417,33.1601,279165.0
2019-04-03 09:50:00,33.61,33.61,33.45,33.51,90917.0,33.17,33.17,33.0121,33.0713,90917.0
2019-04-03 09:55:00,33.49,33.58,33.46,33.51,99249.0,33.0516,33.1404,33.022,33.0713,99249.0
2019-04-03 10:00:00,33.5,33.55,33.46,33.51,74949.0,33.0614,33.1108,33.022,33.0713,74949.0
2019-04-03 10:05:00,33.51,33.55,33.41,33.55,235094.0,33.0713,33.1108,32.9726,33.1108,235094.0
2019-04-03 10:10:00,33.55,33.67,33.48,33.55,265184.0,33.1108,33.2292,33.0417,33.1108,265184.0
2019-04-03 10:15:00,33.55,33.65,33.54,33.64,147563.0,33.1108,33.2095,33.1009,33.1996,147563.0
2019-04-03 10:20:00,33.65,33.65,33.55,33.58,100189.0,33.2095,33.2095,33.1108,33.1404,100189.0
2019-04-03 10:25:00,33.59,33.6,33.52,33.55,58866.0,33.1503,33.1601,33.0812,33.1108,58866.0
2019-04-03 10:30:00,33.56,33.63,33.56,33.63,90821.0,33.1207,33.1897,33.1207,33.1897,90821.0
2019-04-03 10:35:00,33.63,33.63,33.55,33.57,45808.0,33.1897,33.1897,33.1108,33.1305,45808.0
2019-04-03 10:40:00,33.57,33.59,33.52,33.55,76546.0,33.1305,33.1503,33.0812,33.1108,76546.0
2019-04-03 10:45:00,33.55,33.56,33.49,33.54,60532.0,33.1108,33.1207,33.0516,33.1009,60532.0
2019-04-03 10:50:00,33.54,33.74,33.53,33.73,154064.0,33.1009,33.2983,33.091,33.2884,154064.0
2019-04-03 10:55:00,33.72,33.78,33.61,33.66,88315.0,33.2786,33.3378,33.17,33.2193,88315.0
2019-04-03 11:00:00,33.66,33.7,33.6,33.63,102161.0,33.2193,33.2588,33.1601,33.1897,102161.0
2019-04-03 11:05:00,33.63,33.67,33.6,33.6,57843.0,33.1897,33.2292,33.1601,33.1601,57843.0
2019-04-03 11:10:00,33.6,33.64,33.54,33.59,97977.0,33.1601,33.1996,33.1009,33.1503,97977.0
2019-04-03 11:15:00,33.58,33.58,33.47,33.55,76012.0,33.1404,33.1404,33.0318,33.1108,76012.0
2019-04-03 11:20:00,33.55,33.57,33.51,33.52,49348.0,33.1108,33.1305,33.0713,33.0812,49348.0
2019-04-03 11:25:00,33.52,33.63,33.51,33.62,61436.0,33.0812,33.1897,33.0713,33.1799,61436.0
2019-04-03 11:30:00,33.62,33.63,33.54,33.56,59428.0,33.1799,33.1897,33.1009,33.1207,59428.0
2019-04-03 11:35:00,33.56,33.6,33.52,33.56,65612.0,33.1207,33.1601,33.0812,33.1207,65612.0
2019-04-03 11:40:00,33.55,33.63,33.54,33.61,33557.0,33.1108,33.1897,33.1009,33.17,33557.0
2019-04-03 11:45:00,33.62,33.64,33.57,33.63,43577.0,33.1799,33.1996,33.1305,33.1897,43577.0
2019-04-03 11:50:00,33.64,33.65,33.59,33.64,90126.0,33.1996,33.2095,33.1503,33.1996,90126.0
2019-04-03 11:55:00,33.64,33.69,33.63,33.66,71803.0,33.1996,33.249,33.1897,33.2193,71803.0
2019-04-03 12:00:00,33.66,33.76,33.62,33.74,154880.0,33.2193,33.318,33.1799,33.2983,154880.0
2019-04-03 12:05:00,33.74,33.76,33.68,33.74,72535.0,33.2983,33.318,33.2391,33.2983,72535.0
2019-04-03 12:10:00,33.74,33.84,33.74,33.77,122526.0,33.2983,33.397,33.2983,33.3279,122526.0
2019-04-03 12:15:00,33.77,33.81,33.76,33.78,83325.0,33.3279,33.3674,33.318,33.3378,83325.0
2019-04-03 12:20:00,33.77,33.8,33.75,33.78,49858.0,33.3279,33.3575,33.3082,33.3378,49858.0
2019-04-03 12:25:00,33.77,33.86,33.77,33.83,77808.0,33.3279,33.4167,33.3279,33.3871,77808.0
2019-04-03 12:30:00,33.82,33.92,33.78,33.91,249462.0,33.3772,33.4759,33.3378,33.4661,249462.0
2019-04-03 12:35:00,33.91,33.92,33.82,33.85,477000.0,33.4661,33.4759,33.3772,33.4069,477000.0
2019-04-03 12:40:00,33.86,33.98,33.83,33.97,254313.0,33.4167,33.5352,33.3871,33.5253,254313.0
2019-04-03 12:45:00,33.96,33.99,33.89,33.9,117529.0,33.5154,33.545,33.4463,33.4562,117529.0
2019-04-03 12:50:00,33.9,33.92,33.85,33.88,254603.0,33.4562,33.4759,33.4069,33.4365,254603.0
2019-04-03 12:55:00,33.89,33.92,33.87,33.9,93637.0,33.4463,33.4759,33.4266,33.4562,93637.0
2019-04-03 13:00:00,33.91,33.96,33.89,33.94,154666.0,33.4661,33.5154,33.4463,33.4957,154666.0
2019-04-03 13:05:00,33.94,33.96,33.9,33.95,164772.0,33.4957,33.5154,33.4562,33.5055,164772.0
2019-04-03 13:10:00,33.95,33.96,33.89,33.89,65431.0,33.5055,33.5154,33.4463,33.4463,65431.0
2019-04-03 13:15:00,33.9,33.91,33.85,33.89,78319.0,33.4562,33.4661,33.4069,33.4463,78319.0
2019-04-03 13:20:00,33.89,33.91,33.86,33.91,74861.0,33.4463,33.4661,33.4167,33.4661,74861.0
2019-04-03 13:25:00,33.9,33.91,33.86,33.88,31599.0,33.4562,33.4661,33.4167,33.4365,31599.0
2019-04-03 13:30:00,33.88,33.88,33.81,33.85,62489.0,33.4365,33.4365,33.3674,33.4069,62489.0
2019-04-03 13:35:00,33.85,33.91,33.85,33.89,41071.0,33.4069,33.4661,33.4069,33.4463,41071.0
2019-04-03 13:40:00,33.89,33.91,33.86,33.9,91081.0,33.4463,33.4661,33.4167,33.4562,91081.0
2019-04-03 13:45:00,33.9,33.9,33.83,33.83,76820.0,33.4562,33.4562,33.3871,33.3871,76820.0
2019-04-03 13:50:00,33.83,33.83,33.75,33.75,93753.0,33.3871,33.3871,33.3082,33.3082,93753.0
2019-04-03 13:55:00,33.75,33.76,33.63,33.64,113686.0,33.3082,33.318,33.1897,33.1996,113686.0
2019-04-03 14:00:00,33.63,33.65,33.59,33.63,70999.0,33.1897,33.2095,33.1503,33.1897,70999.0
2019-04-03 14:05:00,33.63,33.66,33.61,33.65,73833.0,33.1897,33.2193,33.17,33.2095,73833.0
2019-04-03 14:10:00,33.65,33.69,33.61,33.66,53647.0,33.2095,33.249,33.17,33.2193,53647.0
2019-04-03 14:15:00,33.66,33.7,33.65,33.66,49461.0,33.2193,33.2588,33.2095,33.2193,49461.0
2019-04-03 14:20:00,33.66,33.75,33.65,33.73,34922.0,33.2193,33.3082,33.2095,33.2884,34922.0
2019-04-03 14:25:00,33.73,33.75,33.69,33.7,34037.0,33.2884,33.3082,33.249,33.2588,34037.0
2019-04-03 14:30:00,33.7,33.72,33.65,33.72,33349.0,33.2588,33.2786,33.2095,33.2786,33349.0
2019-04-03 14:35:00,33.73,33.74,33.68,33.68,29612.0,33.2884,33.2983,33.2391,33.2391,29612.0
2019-04-03 14:40:00,33.68,33.74,33.68,33.69,36835.0,33.2391,33.2983,33.2391,33.249,36835.0
2019-04-03 14:45:00,33.69,33.74,33.68,33.73,58351.0,33.249,33.2983,33.2391,33.2884,58351.0
2019-04-03 14:50:00,33.73,33.79,33.71,33.79,71935.0,33.2884,33.3476,33.2687,33.3476,71935.0
2019-04-03 14:55:00,33.78,33.78,33.72,33.73,54083.0,33.3378,33.3378,33.2786,33.2884,54083.0
2019-04-03 15:00:00,33.72,33.8,33.71,33.77,58698.0,33.2786,33.3575,33.2687,33.3279,58698.0
2019-04-03 15:05:00,33.77,33.8,33.73,33.73,42961.0,33.3279,33.3575,33.2884,33.2884,42961.0
2019-04-03 15:10:00,33.73,33.75,33.7,33.73,52243.0,33.2884,33.3082,33.2588,33.2884,52243.0
2019-04-03 15:15:00,33.72,33.73,33.61,33.63,101488.0,33.2786,33.2884,33.17,33.1897,101488.0
2019-04-03 15:20:00,33.63,33.64,33.56,33.64,102934.0,33.1897,33.1996,33.1207,33.1996,102934.0
2019-04-03 15:25:00,33.64,33.75,33.63,33.72,65376.0,33.1996,33.3082,33.1897,33.2786,65376.0
2019-04-03 15:30:00,33.72,33.75,33.69,33.75,77426.0,33.2786,33.3082,33.249,33.3082,77426.0
2019-04-03 15:35:00,33.74,33.78,33.7,33.7,107028.0,33.2983,33.3378,33.2588,33.2588,107028.0
2019-04-03 15:40:00,33.7,33.71,33.67,33.7,75666.0,33.2588,33.2687,33.2292,33.2588,75666.0
2019-04-03 15:45:00,33.7,33.74,33.68,33.73,128931.0,33.2588,33.2983,33.2391,33.2884,128931.0
2019-04-03 15:50:00,33.73,33.78,33.72,33.72,215401.0,33.2884,33.3378,33.2786,33.2786,215401.0
2019-04-03 15:55:00,33.72,33.74,33.68,33.71,355023.0,33.2786,33.2983,33.2391,33.2687,355023.0
2019-04-04 09:30:00,33.96,34.12,33.89,33.98,248174.0,33.5154,33.6733,33.4463,33.5352,248174.0
2019-04-04 09:35:00,33.96,33.96,33.65,33.69,202108.0,33.5154,33.5154,33.2095,33.249,202108.0
2019-04-04 09:40:00,33.69,33.75,33.35,33.4,303953.0,33.249,33.3082,32.9134,32.9627,303953.0
2019-04-04 09:45:00,33.41,33.81,33.39,33.7,231608.0,32.9726,33.3674,32.9529,33.2588,231608.0
2019-04-04 09:50:00,33.7,33.82,33.62,33.8,136748.0,33.2588,33.3772,33.1799,33.3575,136748.0
2019-04-04 09:55:00,33.81,33.86,33.77,33.79,78658.0,33.3674,33.4167,33.3279,33.3476,78658.0
2019-04-04 10:00:00,33.8,33.85,33.76,33.8,62476.0,33.3575,33.4069,33.318,33.3575,62476.0
2019-04-04 10:05:00,33.8,33.93,33.78,33.93,100365.0,33.3575,33.4858,33.3378,33.4858,100365.0
2019-04-04 10:10:00,33.93,33.99,33.89,33.97,139828.0,33.4858,33.545,33.4463,33.5253,139828.0
2019-04-04 10:15:00,33.96,33.99,33.93,33.93,45730.0,33.5154,33.545,33.4858,33.4858,45730.0
2019-04-04 10:20:00,33.94,33.99,33.88,33.91,73019.0,33.4957,33.545,33.4365,33.4661,73019.0
2019-04-04 10:25:00,33.9,33.93,33.81,33.84,87319.0,33.4562,33.4858,33.3674,33.397,87319.0
2019-04-04 10:30:00,33.84,33.9,33.79,33.84,64214.0,33.397,33.4562,33.3476,33.397,64214.0
2019-04-04 10:35:00,33.84,33.98,33.81,33.96,60865.0,33.397,33.5352,33.3674,33.5154,60865.0
2019-04-04 10:40:00,33.97,34.0,33.92,33.99,90894.0,33.5253,33.5549,33.4759,33.545,90894.0
2019-04-04 10:45:00,34.0,34.02,33.97,33.99,43662.0,33.5549,33.5746,33.5253,33.545,43662.0
2019-04-04 10:50:00,33.98,34.02,33.93,34.0,69235.0,33.5352,33.5746,33.4858,33.5549,69235.0
2019-04-04 10:55:00,34.0,34.05,33.94,34.03,112784.0,33.5549,33.6042,33.4957,33.5845,112784.0
2019-04-04 11:00:00,34.04,34.05,33.97,33.97,94766.0,33.5944,33.6042,33.5253,33.5253,94766.0
2019-04-04 11:05:00,33.97,34.08,33.96,34.08,82956.0,33.5253,33.6338,33.5154,33.6338,82956.0
2019-04-04 11:10:00,34.07,34.07,33.98,33.99,35329.0,33.624,33.624,33.5352,33.545,35329.0
2019-04-04 11:15:00,33.99,34.0,33.87,33.9,53133.0,33.545,33.5549,33.4266,33.4562,53133.0
2019-04-04 11:20:00,33.89,33.91,33.86,33.91,40007.0,33.4463,33.4661,33.4167,33.4661,40007.0
2019-04-04 11:25:00,33.92,34.07,33.91,34.07,78192.0,33.4759,33.624,33.4661,33.624,78192.0
2019-04-04 11:30:00,34.07,34.08,33.97,33.97,37543.0,33.624,33.6338,33.5253,33.5253,37543.0
2019-04-04 11:35:00,33.97,34.02,33.94,34.0,46408.0,33.5253,33.5746,33.4957,33.5549,46408.0
2019-04-04 11:40:00,34.01,34.01,33.93,33.95,19587.0,33.5648,33.5648,33.4858,33.5055,19587.0
2019-04-04 11:45:00,33.95,34.0,33.94,33.98,35734.0,33.5055,33.5549,33.4957,33.5352,35734.0
2019-04-04 11:50:00,33.98,33.98,33.89,33.89,51769.0,33.5352,33.5352,33.4463,33.4463,51769.0
2019-04-04 11:55:00,33.88,33.96,33.86,33.89,68785.0,33.4365,33.5154,33.4167,33.4463,68785.0
2019-04-04 12:00:00,33.89,33.92,33.85,33.85,53854.0,33.4463,33.4759,33.4069,33.4069,53854.0
2019-04-04 12:05:00,33.85,33.86,33.81,33.85,42826.0,33.4069,33.4167,33.3674,33.4069,42826.0
2019-04-04 12:10:00,33.84,33.93,33.83,33.92,53237.0,33.397,33.4858,33.3871,33.4759,53237.0
2019-04-04 12:15:00,33.92,33.94,33.85,33.92,132413.0,33.4759,33.4957,33.4069,33.4759,132413.0
2019-04-04 12:20:00,33.91,33.93,33.87,33.89,34820.0,33.4661,33.4858,33.4266,33.4463,34820.0
2019-04-04 12:25:00,33.9,33.92,33.87,33.87,36242.0,33.4562,33.4759,33.4266,33.4266,36242.0
2019-04-04 12:30:00,33.87,33.89,33.85,33.89,22271.0,33.4266,33.4463,33.4069,33.4463,22271.0
2019-04-04 12:35:00,33.89,33.95,33.89,33.94,19930.0,33.4463,33.5055,33.4463,33.4957,19930.0
2019-04-04 12:40:00,33.94,33.97,33.91,33.92,39563.0,33.4957,33.5253,33.4661,33.4759,39563.0
2019-04-04 12:45:00,33.92,33.94,33.89,33.92,10851.0,33.4759,33.4957,33.4463,33.4759,10851.0
2019-04-04 12:50:00,33.91,33.94,33.91,33.93,18783.0,33.4661,33.4957,33.4661,33.4858,18783.0
2019-04-04 12:55:00,33.94,33.95,33.9,33.91,24128.0,33.4957,33.5055,33.4562,33.4661,24128.0
2019-04-04 13:00:00,33.92,33.92,33.86,33.87,12824.0,33.4759,33.4759,33.4167,33.4266,12824.0
2019-04-04 13:05:00,33.87,33.91,33.87,33.9,11638.0,33.4266,33.4661,33.4266,33.4562,11638.0
2019-04-04 13:10:00,33.9,33.93,33.89,33.9,9519.0,33.4562,33.4858,33.4463,33.4562,9519.0
2019-04-04 13:15:00,33.91,33.94,33.89,33.94,18541.0,33.4661,33.4957,33.4463,33.4957,18541.0
2019-04-04 13:20:00,33.94,33.94,33.91,33.93,15975.0,33.4957,33.4957,33.4661,33.4858,15975.0
2019-04-04 13:25:00,33.93,33.94,33.89,33.91,14100.0,33.4858,33.4957,33.4463,33.4661,14100.0
2019-04-04 13:30:00,33.92,33.95,33.92,33.94,25455.0,33.4759,33.5055,33.4759,33.4957,25455.0
2019-04-04 13:35:00,33.94,33.98,33.94,33.94,49455.0,33.4957,33.5352,33.4957,33.4957,49455.0
2019-04-04 13:40:00,33.93,33.96,33.9,33.95,48484.0,33.4858,33.5154,33.4562,33.5055,48484.0
2019-04-04 13:45:00,33.94,33.98,33.94,33.95,25158.0,33.4957,33.5352,33.4957,33.5055,25158.0
2019-04-04 13:50:00,33.95,33.98,33.94,33.97,31714.0,33.5055,33.5352,33.4957,33.5253,31714.0
2019-04-04 13:55:00,33.96,33.97,33.92,33.94,18261.0,33.5154,33.5253,33.4759,33.4957,18261.0
2019-04-04 14:00:00,33.94,33.97,33.92,33.95,21085.0,33.4957,33.5253,33.4759,33.5055,21085.0
2019-04-04 14:05:00,33.95,33.98,33.95,33.97,16717.0,33.5055,33.5352,33.5055,33.5253,16717.0
2019-04-04 14:10:00,33.98,34.02,33.96,34.02,69029.0,33.5352,33.5746,33.5154,33.5746,69029.0
2019-04-04 14:15:00,34.02,34.04,34.0,34.02,72074.0,33.5746,33.5944,33.5549,33.5746,72074.0
2019-04-04 14:20:00,34.02,34.04,34.01,34.01,26789.0,33.5746,33.5944,33.5648,33.5648,26789.0
2019-04-04 14:25:00,34.0,34.02,33.96,33.98,38217.0,33.5549,33.5746,33.5154,33.5352,38217.0
2019-04-04 14:30:00,33.97,33.99,33.94,33.97,24958.0,33.5253,33.545,33.4957,33.5253,24958.0
2019-04-04 14:35:00,33.97,33.97,33.93,33.94,55091.0,33.5253,33.5253,33.4858,33.4957,55091.0
2019-04-04 14:40:00,33.93,33.96,33.87,33.87,49220.0,33.4858,33.5154,33.4266,33.4266,49220.0
2019-04-04 14:45:00,33.88,33.92,33.87,33.89,29436.0,33.4365,33.4759,33.4266,33.4463,29436.0
2019-04-04 14:50:00,33.89,33.91,33.85,33.86,41747.0,33.4463,33.4661,33.4069,33.4167,41747.0
2019-04-04 14:55:00,33.86,33.87,33.82,33.82,27644.0,33.4167,33.4266,33.3772,33.3772,27644.0
2019-04-04 15:00:00,33.83,33.85,33.81,33.82,30262.0,33.3871,33.4069,33.3674,33.3772,30262.0
2019-04-04 15:05:00,33.82,33.83,33.79,33.82,41467.0,33.3772,33.3871,33.3476,33.3772,41467.0
2019-04-04 15:10:00,33.82,33.86,33.81,33.83,37291.0,33.3772,33.4167,33.3674,33.3871,37291.0
2019-04-04 15:15:00,33.83,33.88,33.83,33.88,52814.0,33.3871,33.4365,33.3871,33.4365,52814.0
2019-04-04 15:20:00,33.88,33.88,33.84,33.87,32253.0,33.4365,33.4365,33.397,33.4266,32253.0
2019-04-04 15:25:00,33.87,33.87,33.82,33.83,54938.0,33.4266,33.4266,33.3772,33.3871,54938.0
2019-04-04 15:30:00,33.83,33.87,33.81,33.82,79225.0,33.3871,33.4266,33.3674,33.3772,79225.0
2019-04-04 15:35:00,33.82,33.86,33.81,33.85,65000.0,33.3772,33.4167,33.3674,33.4069,65000.0
2019-04-04 15:40:00,33.86,33.88,33.83,33.86,79108.0,33.4167,33.4365,33.3871,33.4167,79108.0
2019-04-04 15:45:00,33.86,33.88,33.85,33.87,63996.0,33.4167,33.4365,33.4069,33.4266,63996.0
2019-04-04 15:50:00,33.88,33.89,33.86,33.86,108971.0,33.4365,33.4463,33.4167,33.4167,108971.0
2019-04-04 15:55:00,33.87,33.94,33.86,33.93,556939.0,33.4266,33.4957,33.4167,33.4858,556939.0
2019-04-05 09:30:00,33.97,34.4,33.95,34.22,243242.0,33.5253,33.9497,33.5055,33.772,243242.0
2019-04-05 09:35:00,34.23,34.23,34.04,34.11,88664.0,33.7819,33.7819,33.5944,33.6635,88664.0
2019-04-05 09:40:00,34.13,34.15,33.93,33.98,119311.0,33.6832,33.7029,33.4858,33.5352,119311.0
2019-04-05 09:45:00,33.99,34.02,33.88,33.96,79035.0,33.545,33.5746,33.4365,33.5154,79035.0
2019-04-05 09:50:00,33.97,34.1,33.94,34.04,80227.0,33.5253,33.6536,33.4957,33.5944,80227.0
2019-04-05 09:55:00,34.04,34.14,33.99,34.07,71267.0,33.5944,33.6931,33.545,33.624,71267.0
2019-04-05 10:00:00,34.07,34.08,33.96,34.04,44569.0,33.624,33.6338,33.5154,33.5944,44569.0
2019-04-05 10:05:00,34.04,34.13,34.03,34.13,68745.0,33.5944,33.6832,33.5845,33.6832,68745.0
2019-04-05 10:10:00,34.13,34.16,34.12,34.14,62530.0,33.6832,33.7128,33.6733,33.6931,62530.0
2019-04-05 10:15:00,34.13,34.18,34.09,34.17,49581.0,33.6832,33.7325,33.6437,33.7227,49581.0
2019-04-05 10:20:00,34.18,34.21,34.15,34.16,71846.0,33.7325,33.7621,33.7029,33.7128,71846.0
2019-04-05 10:25:00,34.16,34.24,34.13,34.23,42978.0,33.7128,33.7918,33.6832,33.7819,42978.0
2019-04-05 10:30:00,34.23,34.25,34.19,34.23,68407.0,33.7819,33.8016,33.7424,33.7819,68407.0
2019-04-05 10:35:00,34.22,34.25,34.17,34.21,62712.0,33.772,33.8016,33.7227,33.7621,62712.0
2019-04-05 10:40:00,34.21,34.27,34.19,34.27,44120.0,33.7621,33.8214,33.7424,33.8214,44120.0
2019-04-05 10:45:00,34.27,34.3,34.22,34.24,37294.0,33.8214,33.851,33.772,33.7918,37294.0
2019-04-05 10:50:00,34.25,34.29,34.21,34.27,38313.0,33.8016,33.8411,33.7621,33.8214,38313.0
2019-04-05 10:55:00,34.26,34.26,34.18,34.19,49036.0,33.8115,33.8115,33.7325,33.7424,49036.0
2019-04-05 11:00:00,34.2,34.26,34.17,34.24,51611.0,33.7523,33.8115,33.7227,33.7918,51611.0
2019-04-05 11:05:00,34.24,34.31,34.21,34.27,56205.0,33.7918,33.8608,33.7621,33.8214,56205.0
2019-04-05 11:10:00,34.26,34.34,34.24,34.33,52268.0,33.8115,33.8904,33.7918,33.8806,52268.0
2019-04-05 11:15:00,34.33,34.33,34.24,34.26,66894.0,33.8806,33.8806,33.7918,33.8115,66894.0
2019-04-05 11:20:00,34.26,34.27,34.22,34.23,49581.0,33.8115,33.8214,33.772,33.7819,49581.0
2019-04-05 11:25:00,34.23,34.29,34.17,34.28,58557.0,33.7819,33.8411,33.7227,33.8312,58557.0
2019-04-05 11:30:00,34.29,34.3,34.22,34.25,56321.0,33.8411,33.851,33.772,33.8016,56321.0
2019-04-05 11:35:00,34.25,34.3,34.24,34.27,37226.0,33.8016,33.851,33.7918,33.8214,37226.0
2019-04-05 11:40:00,34.27,34.32,34.26,34.29,30343.0,33.8214,33.8707,33.8115,33.8411,30343.0
2019-04-05 11:45:00,34.3,34.31,34.26,34.29,46866.0,33.851,33.8608,33.8115,33.8411,46866.0
2019-04-05 11:50:00,34.29,34.3,34.27,34.3,25562.0,33.8411,33.851,33.8214,33.851,25562.0
2019-04-05 11:55:00,34.3,34.33,34.23,34.27,52089.0,33.851,33.8806,33.7819,33.8214,52089.0
2019-04-05 12:00:00,34.27,34.31,34.25,34.29,32395.0,33.8214,33.8608,33.8016,33.8411,32395.0
2019-04-05 12:05:00,34.29,34.32,34.27,34.3,38195.0,33.8411,33.8707,33.8214,33.851,38195.0
2019-04-05 12:10:00,34.31,34.31,34.28,34.29,14011.0,33.8608,33.8608,33.8312,33.8411,14011.0
2019-04-05 12:15:00,34.29,34.31,34.25,34.27,27032.0,33.8411,33.8608,33.8016,33.8214,27032.0
2019-04-05 12:20:00,34.27,34.28,34.25,34.26,19824.0,33.8214,33.8312,33.8016,33.8115,19824.0
2019-04-05 12:25:00,34.26,34.27,34.24,34.25,51770.0,33.8115,33.8214,33.7918,33.8016,51770.0
2019-04-05 12:30:00,34.25,34.27,34.23,34.24,30080.0,33.8016,33.8214,33.7819,33.7918,30080.0
2019-04-05 12:35:00,34.24,34.25,34.15,34.17,31724.0,33.7918,33.8016,33.7029,33.7227,31724.0
2019-04-05 12:40:00,34.18,34.18,34.11,34.11,29374.0,33.7325,33.7325,33.6635,33.6635,29374.0
2019-04-05 12:45:00,34.12,34.17,34.11,34.16,42618.0,33.6733,33.7227,33.6635,33.7128,42618.0
2019-04-05 12:50:00,34.16,34.22,34.12,34.22,102059.0,33.7128,33.772,33.6733,33.772,102059.0
2019-04-05 12:55:00,34.22,34.24,34.19,34.22,28388.0,33.772,33.7918,33.7424,33.772,28388.0
2019-04-05 13:00:00,34.22,34.22,34.16,34.18,26933.0,33.772,33.772,33.7128,33.7325,26933.0
2019-04-05 13:05:00,34.18,34.2,34.16,34.19,29172.0,33.7325,33.7523,33.7128,33.7424,29172.0
2019-04-05 13:10:00,34.19,34.21,34.18,34.18,38226.0,33.7424,33.7621,33.7325,33.7325,38226.0
2019-04-05 13:15:00,34.17,34.19,34.16,34.19,13743.0,33.7227,33.7424,33.7128,33.7424,13743.0
2019-04-05 13:20:00,34.18,34.2,34.17,34.18,28229.0,33.7325,33.7523,33.7227,33.7325,28229.0
2019-04-05 13:25:00,34.18,34.2,34.14,34.16,31975.0,33.7325,33.7523,33.6931,33.7128,31975.0
2019-04-05 13:30:00,34.16,34.17,34.14,34.17,22887.0,33.7128,33.7227,33.6931,33.7227,22887.0
2019-04-05 13:35:00,34.17,34.22,34.16,34.2,23846.0,33.7227,33.772,33.7128,33.7523,23846.0
2019-04-05 13:40:00,34.2,34.24,34.2,34.2,25715.0,33.7523,33.7918,33.7523,33.7523,25715.0
2019-04-05 13:45:00,34.19,34.19,34.17,34.18,15331.0,33.7424,33.7424,33.7227,33.7325,15331.0
2019-04-05 13:50:00,34.18,34.18,34.16,34.18,10857.0,33.7325,33.7325,33.7128,33.7325,10857.0
2019-04-05 13:55:00,34.18,34.2,34.17,34.2,11786.0,33.7325,33.7523,33.7227,33.7523,11786.0
2019-04-05 14:00:00,34.2,34.21,34.16,34.17,52289.0,33.7523,33.7621,33.7128,33.7227,52289.0
2019-04-05 14:05:00,34.16,34.2,34.16,34.17,24627.0,33.7128,33.7523,33.7128,33.7227,24627.0
2019-04-05 14:10:00,34.18,34.19,34.16,34.18,33153.0,33.7325,33.7424,33.7128,33.7325,33153.0
2019-04-05 14:15:00,34.18,34.19,34.16,34.16,40850.0,33.7325,33.7424,33.7128,33.7128,40850.0
2019-04-05 14:20:00,34.17,34.17,34.1,34.13,40228.0,33.7227,33.7227,33.6536,33.6832,40228.0
2019-04-05 14:25:00,34.13,34.14,34.09,34.12,36857.0,33.6832,33.6931,33.6437,33.6733,36857.0
2019-04-05 14:30:00,34.12,34.12,34.07,34.11,40177.0,33.6733,33.6733,33.624,33.6635,40177.0
2019-04-05 14:35:00,34.1,34.13,34.09,34.13,46268.0,33.6536,33.6832,33.6437,33.6832,46268.0
2019-04-05 14:40:00,34.13,34.13,34.06,34.08,30393.0,33.6832,33.6832,33.6141,33.6338,30393.0
2019-04-05 14:45:00,34.07,34.11,34.06,34.09,27401.0,33.624,33.6635,33.6141,33.6437,27401.0
2019-04-05 14:50:00,34.09,34.09,34.04,34.07,35284.0,33.6437,33.6437,33.5944,33.624,35284.0
2019-04-05 14:55:00,34.08,34.11,34.07,34.08,19754.0,33.6338,33.6635,33.624,33.6338,19754.0
2019-04-05 15:00:00,34.08,34.08,34.04,34.07,22281.0,33.6338,33.6338,33.5944,33.624,22281.0
2019-04-05 15:05:00,34.07,34.07,34.0,34.01,37483.0,33.624,33.624,33.5549,33.5648,37483.0
2019-04-05 15:10:00,34.01,34.02,33.99,34.0,49428.0,33.5648,33.5746,33.545,33.5549,49428.0
2019-04-05 15:15:00,34.0,34.02,33.98,34.0,70074.0,33.5549,33.5746,33.5352,33.5549,70074.0
2019-04-05 15:20:00,34.01,34.06,34.0,34.03,70103.0,33.5648,33.6141,33.5549,33.5845,70103.0
2019-04-05 15:25:00,34.02,34.04,33.99,34.01,54931.0,33.5746,33.5944,33.545,33.5648,54931.0
2019-04-05 15:30:00,34.02,34.03,33.98,34.02,68223.0,33.5746,33.5845,33.5352,33.5746,68223.0
2019-04-05 15:35:00,34.03,34.03,33.97,33.97,53273.0,33.5845,33.5845,33.5253,33.5253,53273.0
2019-04-05 15:40:00,33.98,34.01,33.97,33.98,72109.0,33.5352,33.5648,33.5253,33.5352,72109.0
2019-04-05 15:45:00,33.98,34.05,33.97,34.05,144721.0,33.5352,33.6042,33.5253,33.6042,144721.0
2019-04-05 15:50:00,34.05,34.13,34.03,34.11,217965.0,33.6042,33.6832,33.5845,33.6635,217965.0
2019-04-05 15:55:00,34.12,34.12,33.99,34.06,401840.0,33.6733,33.6733,33.545,33.6141,401840.0
2019-04-08 09:30:00,33.64,33.8,33.5,33.58,261601.0,33.1996,33.3575,33.0614,33.1404,261601.0
2019-04-08 09:35:00,33.58,33.63,33.44,33.48,136098.0,33.1404,33.1897,33.0022,33.0417,136098.0
2019-04-08 09:40:00,33.47,33.69,33.45,33.64,123644.0,33.0318,33.249,33.0121,33.1996,123644.0
2019-04-08 09:45:00,33.64,33.84,33.62,33.81,92549.0,33.1996,33.397,33.1799,33.3674,92549.0
2019-04-08 09:50:00,33.8,33.81,33.7,33.75,108302.0,33.3575,33.3674,33.2588,33.3082,108302.0
2019-04-08 09:55:00,33.76,33.85,33.72,33.8,77334.0,33.318,33.4069,33.2786,33.3575,77334.0
2019-04-08 10:00:00,33.81,33.83,33.74,33.8,59775.0,33.3674,33.3871,33.2983,33.3575,59775.0
2019-04-08 10:05:00,33.8,33.87,33.74,33.75,73466.0,33.3575,33.4266,33.2983,33.3082,73466.0
2019-04-08 10:10:00,33.76,33.88,33.75,33.86,65208.0,33.318,33.4365,33.3082,33.4167,65208.0
2019-04-08 10:15:00,33.86,33.9,33.81,33.87,71077.0,33.4167,33.4562,33.3674,33.4266,71077.0
2019-04-08 10:20:00,33.87,33.96,33.87,33.87,50164.0,33.4266,33.5154,33.4266,33.4266,50164.0
2019-04-08 10:25:00,33.87,33.88,33.76,33.8,69255.0,33.4266,33.4365,33.318,33.3575,69255.0
2019-04-08 10:30:00,33.8,33.82,33.68,33.75,89791.0,33.3575,33.3772,33.2391,33.3082,89791.0
2019-04-08 10:35:00,33.75,33.86,33.74,33.82,58741.0,33.3082,33.4167,33.2983,33.3772,58741.0
2019-04-08 10:40:00,33.82,33.88,33.81,33.83,36107.0,33.3772,33.4365,33.3674,33.3871,36107.0
2019-04-08 10:45:00,33.82,33.84,33.71,33.74,53993.0,33.3772,33.397,33.2687,33.2983,53993.0
2019-04-08 10:50:00,33.75,33.82,33.74,33.78,73173.0,33.3082,33.3772,33.2983,33.3378,73173.0
2019-04-08 10:55:00,33.77,33.78,33.64,33.69,63782.0,33.3279,33.3378,33.1996,33.249,63782.0
2019-04-08 11:00:00,33.68,33.7,33.6,33.65,79269.0,33.2391,33.2588,33.1601,33.2095,79269.0
2019-04-08 11:05:00,33.66,33.66,33.56,33.57,97065.0,33.2193,33.2193,33.1207,33.1305,97065.0
2019-04-08 11:10:00,33.57,33.61,33.55,33.58,76586.0,33.1305,33.17,33.1108,33.1404,76586.0
2019-04-08 11:15:00,33.58,33.64,33.56,33.6,71181.0,33.1404,33.1996,33.1207,33.1601,71181.0
2019-04-08 11:20:00,33.59,33.6,33.53,33.56,106438.0,33.1503,33.1601,33.091,33.1207,106438.0
2019-04-08 11:25:00,33.55,33.58,33.53,33.56,54712.0,33.1108,33.1404,33.091,33.1207,54712.0
2019-04-08 11:30:00,33.56,33.67,33.55,33.63,70273.0,33.1207,33.2292,33.1108,33.1897,70273.0
2019-04-08 11:35:00,33.64,33.74,33.63,33.65,89568.0,33.1996,33.2983,33.1897,33.2095,89568.0
2019-04-08 11:40:00,33.66,33.69,33.61,33.65,60395.0,33.2193,33.249,33.17,33.2095,60395.0
2019-04-08 11:45:00,33.65,33.66,33.59,33.65,25121.0,33.2095,33.2193,33.1503,33.2095,25121.0
2019-04-08 11:50:00,33.65,33.66,33.6,33.63,49319.0,33.2095,33.2193,33.1601,33.1897,49319.0
2019-04-08 11:55:00,33.63,33.63,33.59,33.6,21203.0,33.1897,33.1897,33.1503,33.1601,21203.0
2019-04-08 12:00:00,33.61,33.62,33.51,33.54,44647.0,33.17,33.1799,33.0713,33.1009,44647.0
2019-04-08 12:05:00,33.55,33.57,33.51,33.52,28369.0,33.1108,33.1305,33.0713,33.0812,28369.0
2019-04-08 12:10:00,33.53,33.6,33.53,33.59,39036.0,33.091,33.1601,33.091,33.1503,39036.0
2019-04-08 12:15:00,33.58,33.59,33.54,33.55,39850.0,33.1404,33.1503,33.1009,33.1108,39850.0
2019-04-08 12:20:00,33.55,33.58,33.54,33.57,28583.0,33.1108,33.1404,33.1009,33.1305,28583.0
2019-04-08 12:25:00,33.58,33.59,33.55,33.58,23145.0,33.1404,33.1503,33.1108,33.1404,23145.0
2019-04-08 12:30:00,33.57,33.59,33.5,33.5,71784.0,33.1305,33.1503,33.0614,33.0614,71784.0
2019-04-08 12:35:00,33.5,33.54,33.47,33.52,54036.0,33.0614,33.1009,33.0318,33.0812,54036.0
2019-04-08 12:40:00,33.52,33.53,33.47,33.51,24676.0,33.0812,33.091,33.0318,33.0713,24676.0
2019-04-08 12:45:00,33.51,33.56,33.5,33.55,22550.0,33.0713,33.1207,33.0614,33.1108,22550.0
2019-04-08 12:50:00,33.55,33.57,33.51,33.53,27837.0,33.1108,33.1305,33.0713,33.091,27837.0
2019-04-08 12:55:00,33.53,33.54,33.48,33.5,26543.0,33.091,33.1009,33.0417,33.0614,26543.0
2019-04-08 13:00:00,33.5,33.55,33.5,33.54,31760.0,33.0614,33.1108,33.0614,33.1009,31760.0
2019-04-08 13:05:00,33.54,33.54,33.51,33.51,19254.0,33.1009,33.1009,33.0713,33.0713,19254.0
2019-04-08 13:10:00,33.51,33.54,33.5,33.51,18538.0,33.0713,33.1009,33.0614,33.0713,18538.0
2019-04-08 13:15:00,33.51,33.56,33.51,33.52,28107.0,33.0713,33.1207,33.0713,33.0812,28107.0
2019-04-08 13:20:00,33.52,33.55,33.51,33.55,22892.0,33.0812,33.1108,33.0713,33.1108,22892.0
2019-04-08 13:25:00,33.54,33.54,33.5,33.51,34336.0,33.1009,33.1009,33.0614,33.0713,34336.0
2019-04-08 13:30:00,33.51,33.51,33.47,33.5,47063.0,33.0713,33.0713,33.0318,33.0614,47063.0
2019-04-08 13:35:00,33.49,33.52,33.49,33.49,26091.0,33.0516,33.0812,33.0516,33.0516,26091.0
2019-04-08 13:40:00,33.5,33.52,33.46,33.47,25045.0,33.0614,33.0812,33.022,33.0318,25045.0
2019-04-08 13:45:00,33.48,33.54,33.46,33.52,29154.0,33.0417,33.1009,33.022,33.0812,29154.0
2019-04-08 13:50:00,33.52,33.57,33.51,33.56,24751.0,33.0812,33.1305,33.0713,33.1207,24751.0
2019-04-08 13:55:00,33.55,33.55,33.52,33.54,26690.0,33.1108,33.1108,33.0812,33.1009,26690.0
2019-04-08 14:00:00,33.54,33.6,33.53,33.59,32617.0,33.1009,33.1601,33.091,33.1503,32617.0
2019-04-08 14:05:00,33.59,33.68,33.58,33.66,57789.0,33.1503,33.2391,33.1404,33.2193,57789.0
2019-04-08 14:10:00,33.66,33.71,33.64,33.7,23380.0,33.2193,33.2687,33.1996,33.2588,23380.0
2019-04-08 14:15:00,33.7,33.71,33.67,33.69,30128.0,33.2588,33.2687,33.2292,33.249,30128.0
2019-04-08 14:20:00,33.68,33.72,33.65,33.71,69366.0,33.2391,33.2786,33.2095,33.2687,69366.0
2019-04-08 14:25:00,33.72,33.72,33.65,33.66,33590.0,33.2786,33.2786,33.2095,33.2193,33590.0
2019-04-08 14:30:00,33.66,33.68,33.65,33.66,30312.0,33.2193,33.2391,33.2095,33.2193,30312.0
2019-04-08 14:35:00,33.66,33.7,33.64,33.68,47833.0,33.2193,33.2588,33.1996,33.2391,47833.0
2019-04-08 14:40:00,33.67,33.67,33.61,33.61,39838.0,33.2292,33.2292,33.17,33.17,39838.0
2019-04-08 14:45:00,33.62,33.65,33.61,33.64,31670.0,33.1799,33.2095,33.17,33.1996,31670.0
2019-04-08 14:50:00,33.64,33.66,33.62,33.62,30107.0,33.1996,33.2193,33.1799,33.1799,30107.0
2019-04-08 14:55:00,33.62,33.66,33.61,33.65,29446.0,33.1799,33.2193,33.17,33.2095,29446.0
2019-04-08 15:00:00,33.64,33.66,33.62,33.65,41285.0,33.1996,33.2193,33.1799,33.2095,41285.0
2019-04-08 15:05:00,33.65,33.68,33.64,33.65,30868.0,33.2095,33.2391,33.1996,33.2095,30868.0
2019-04-08 15:10:00,33.65,33.67,33.63,33.65,64331.0,33.2095,33.2292,33.1897,33.2095,64331.0
2019-04-08 15:15:00,33.65,33.68,33.64,33.66,26696.0,33.2095,33.2391,33.1996,33.2193,26696.0
2019-04-08 15:20:00,33.66,33.7,33.65,33.67,47602.0,33.2193,33.2588,33.2095,33.2292,47602.0
2019-04-08 15:25:00,33.68,33.75,33.67,33.73,50153.0,33.2391,33.3082,33.2292,33.2884,50153.0
2019-04-08 15:30:00,33.72,33.78,33.71,33.76,90170.0,33.2786,33.3378,33.2687,33.318,90170.0
2019-04-08 15:35:00,33.76,33.81,33.75,33.8,96530.0,33.318,33.3674,33.3082,33.3575,96530.0
2019-04-08 15:40:00,33.8,33.84,33.79,33.81,99037.0,33.3575,33.397,33.3476,33.3674,99037.0
2019-04-08 15:45:00,33.81,33.84,33.8,33.82,70286.0,33.3674,33.397,33.3575,33.3772,70286.0
2019-04-08 15:50:00,33.83,33.92,33.82,33.91,198651.0,33.3871,33.4759,33.3772,33.4661,198651.0
2019-04-08 15:55:00,33.91,33.95,33.85,33.88,502498.0,33.4661,33.5055,33.4069,33.4365,502498.0
2019-04-09 09:30:00,33.37,33.5,33.25,33.42,420005.0,32.9331,33.0614,32.8147,32.9825,420005.0
2019-04-09 09:35:00,33.43,33.43,32.88,32.98,412602.0,32.9924,32.9924,32.4496,32.5482,412602.0
2019-04-09 09:40:00,32.98,33.06,32.9,32.93,251835.0,32.5482,32.6272,32.4693,32.4989,251835.0
2019-04-09 09:45:00,32.93,33.12,32.92,32.93,274735.0,32.4989,32.6864,32.489,32.4989,274735.0
2019-04-09 09:50:00,32.92,33.0,32.78,32.95,211852.0,32.489,32.568,32.3509,32.5186,211852.0
2019-04-09 09:55:00,32.96,33.09,32.8,32.8,215539.0,32.5285,32.6568,32.3706,32.3706,215539.0
2019-04-09 10:00:00,32.8,32.82,32.61,32.62,238527.0,32.3706,32.3903,32.1831,32.193,238527.0
2019-04-09 10:05:00,32.63,32.81,32.6,32.73,188433.0,32.2028,32.3805,32.1732,32.3015,188433.0
2019-04-09 10:10:00,32.73,32.79,32.69,32.73,89015.0,32.3015,32.3607,32.262,32.3015,89015.0
2019-04-09 10:15:00,32.73,32.75,32.7,32.75,107768.0,32.3015,32.3213,32.2719,32.3213,107768.0
2019-04-09 10:20:00,32.74,32.86,32.71,32.82,161530.0,32.3114,32.4298,32.2818,32.3903,161530.0
2019-04-09 10:25:00,32.82,32.95,32.82,32.89,129918.0,32.3903,32.5186,32.3903,32.4594,129918.0
2019-04-09 10:30:00,32.89,33.0,32.86,32.98,123050.0,32.4594,32.568,32.4298,32.5482,123050.0
2019-04-09 10:35:00,32.98,32.98,32.86,32.88,62525.0,32.5482,32.5482,32.4298,32.4496,62525.0
2019-04-09 10:40:00,32.88,32.92,32.8,32.83,136732.0,32.4496,32.489,32.3706,32.4002,136732.0
2019-04-09 10:45:00,32.82,32.92,32.82,32.9,47004.0,32.3903,32.489,32.3903,32.4693,47004.0
2019-04-09 10:50:00,32.88,32.92,32.86,32.9,97079.0,32.4496,32.489,32.4298,32.4693,97079.0
2019-04-09 10:55:00,32.9,32.94,32.86,32.94,39819.0,32.4693,32.5088,32.4298,32.5088,39819.0
2019-04-09 11:00:00,32.94,33.09,32.94,33.06,164668.0,32.5088,32.6568,32.5088,32.6272,164668.0
2019-04-09 11:05:00,33.07,33.07,32.98,33.03,65913.0,32.6371,32.6371,32.5482,32.5976,65913.0
2019-04-09 11:10:00,33.02,33.08,32.97,33.03,115707.0,32.5877,32.6469,32.5384,32.5976,115707.0
2019-04-09 11:15:00,33.04,33.11,33.03,33.06,51980.0,32.6075,32.6765,32.5976,32.6272,51980.0
2019-04-09 11:20:00,33.06,33.1,33.01,33.02,48218.0,32.6272,32.6667,32.5779,32.5877,48218.0
2019-04-09 11:25:00,33.0,33.08,32.99,33.05,41437.0,32.568,32.6469,32.5581,32.6173,41437.0
2019-04-09 11:30:00,33.05,33.15,33.05,33.07,137665.0,32.6173,32.716,32.6173,32.6371,137665.0
2019-04-09 11:35:00,33.06,33.18,33.05,33.16,66896.0,32.6272,32.7456,32.6173,32.7259,66896.0
2019-04-09 11:40:00,33.16,33.18,33.12,33.16,43813.0,32.7259,32.7456,32.6864,32.7259,43813.0
2019-04-09 11:45:00,33.16,33.18,33.1,33.16,55048.0,32.7259,32.7456,32.6667,32.7259,55048.0
2019-04-09 11:50:00,33.16,33.17,33.13,33.16,31777.0,32.7259,32.7358,32.6963,32.7259,31777.0
2019-04-09 11:55:00,33.17,33.2,33.16,33.17,26252.0,32.7358,32.7654,32.7259,32.7358,26252.0
2019-04-09 12:00:00,33.17,33.2,33.14,33.17,43083.0,32.7358,32.7654,32.7062,32.7358,43083.0
2019-04-09 12:05:00,33.16,33.22,33.15,33.22,40594.0,32.7259,32.7851,32.716,32.7851,40594.0
2019-04-09 12:10:00,33.22,33.28,33.2,33.24,65505.0,32.7851,32.8443,32.7654,32.8048,65505.0
2019-04-09 12:15:00,33.24,33.27,33.23,33.26,47762.0,32.8048,32.8344,32.795,32.8246,47762.0
2019-04-09 12:20:00,33.26,33.31,33.23,33.25,45259.0,32.8246,32.8739,32.795,32.8147,45259.0
2019-04-09 12:25:00,33.25,33.25,33.19,33.21,49369.0,32.8147,32.8147,32.7555,32.7752,49369.0
2019-04-09 12:30:00,33.21,33.26,33.21,33.23,52647.0,32.7752,32.8246,32.7752,32.795,52647.0
2019-04-09 12:35:00,33.22,33.24,33.17,33.18,58586.0,32.7851,32.8048,32.7358,32.7456,58586.0
2019-04-09 12:40:00,33.18,33.24,33.17,33.22,49026.0,32.7456,32.8048,32.7358,32.7851,49026.0
2019-04-09 12:45:00,33.22,33.25,33.2,33.23,30951.0,32.7851,32.8147,32.7654,32.795,30951.0
2019-04-09 12:50:00,33.23,33.29,33.22,33.28,36152.0,32.795,32.8542,32.7851,32.8443,36152.0
2019-04-09 12:55:00,33.28,33.28,33.22,33.23,38229.0,32.8443,32.8443,32.7851,32.795,38229.0
2019-04-09 13:00:00,33.23,33.26,33.21,33.26,43366.0,32.795,32.8246,32.7752,32.8246,43366.0
2019-04-09 13:05:00,33.25,33.26,33.2,33.22,64967.0,32.8147,32.8246,32.7654,32.7851,64967.0
2019-04-09 13:10:00,33.22,33.23,33.19,33.23,40678.0,32.7851,32.795,32.7555,32.795,40678.0
2019-04-09 13:15:00,33.23,33.25,33.17,33.19,42083.0,32.795,32.8147,32.7358,32.7555,42083.0
2019-04-09 13:20:00,33.2,33.27,33.18,33.25,63366.0,32.7654,32.8344,32.7456,32.8147,63366.0
2019-04-09 13:25:00,33.26,33.26,33.23,33.26,18649.0,32.8246,32.8246,32.795,32.8246,18649.0
2019-04-09 13:30:00,33.26,33.28,33.22,33.28,20969.0,32.8246,32.8443,32.7851,32.8443,20969.0
2019-04-09 13:35:00,33.28,33.31,33.26,33.29,39140.0,32.8443,32.8739,32.8246,32.8542,39140.0
2019-04-09 13:40:00,33.29,33.32,33.28,33.32,15843.0,32.8542,32.8838,32.8443,32.8838,15843.0
2019-04-09 13:45:00,33.32,33.35,33.31,33.34,61560.0,32.8838,32.9134,32.8739,32.9035,61560.0
2019-04-09 13:50:00,33.34,33.38,33.33,33.35,53829.0,32.9035,32.943,32.8937,32.9134,53829.0
2019-04-09 13:55:00,33.35,33.4,33.33,33.36,60798.0,32.9134,32.9627,32.8937,32.9233,60798.0
2019-04-09 14:00:00,33.35,33.37,33.32,33.35,24525.0,32.9134,32.9331,32.8838,32.9134,24525.0
2019-04-09 14:05:00,33.35,33.37,33.33,33.36,22831.0,32.9134,32.9331,32.8937,32.9233,22831.0
2019-04-09 14:10:00,33.36,33.4,33.34,33.4,17636.0,32.9233,32.9627,32.9035,32.9627,17636.0
2019-04-09 14:15:00,33.4,33.49,33.4,33.47,54150.0,32.9627,33.0516,32.9627,33.0318,54150.0
2019-04-09 14:20:00,33.47,33.51,33.45,33.46,44409.0,33.0318,33.0713,33.0121,33.022,44409.0
2019-04-09 14:25:00,33.46,33.52,33.45,33.47,38929.0,33.022,33.0812,33.0121,33.0318,38929.0
2019-04-09 14:30:00,33.46,33.47,33.38,33.39,38442.0,33.022,33.0318,32.943,32.9529,38442.0
2019-04-09 14:35:00,33.39,33.4,33.33,33.36,44671.0,32.9529,32.9627,32.8937,32.9233,44671.0
2019-04-09 14:40:00,33.36,33.38,33.32,33.35,25149.0,32.9233,32.943,32.8838,32.9134,25149.0
2019-04-09 14:45:00,33.35,33.36,33.31,33.34,27985.0,32.9134,32.9233,32.8739,32.9035,27985.0
2019-04-09 14:50:00,33.34,33.34,33.27,33.28,29782.0,32.9035,32.9035,32.8344,32.8443,29782.0
2019-04-09 14:55:00,33.28,33.31,33.27,33.3,29401.0,32.8443,32.8739,32.8344,32.8641,29401.0
2019-04-09 15:00:00,33.31,33.37,33.3,33.33,44264.0,32.8739,32.9331,32.8641,32.8937,44264.0
2019-04-09 15:05:00,33.32,33.35,33.31,33.34,20650.0,32.8838,32.9134,32.8739,32.9035,20650.0
2019-04-09 15:10:00,33.34,33.35,33.29,33.3,40599.0,32.9035,32.9134,32.8542,32.8641,40599.0
2019-04-09 15:15:00,33.3,33.34,33.28,33.29,66576.0,32.8641,32.9035,32.8443,32.8542,66576.0
2019-04-09 15:20:00,33.29,33.3,33.25,33.29,34951.0,32.8542,32.8641,32.8147,32.8542,34951.0
2019-04-09 15:25:00,33.28,33.29,33.22,33.26,48801.0,32.8443,32.8542,32.7851,32.8246,48801.0
2019-04-09 15:30:00,33.26,33.32,33.23,33.28,71227.0,32.8246,32.8838,32.795,32.8443,71227.0
2019-04-09 15:35:00,33.29,33.31,33.28,33.3,40048.0,32.8542,32.8739,32.8443,32.8641,40048.0
2019-04-09 15:40:00,33.31,33.32,33.27,33.29,76057.0,32.8739,32.8838,32.8344,32.8542,76057.0
2019-04-09 15:45:00,33.29,33.32,33.25,33.3,125857.0,32.8542,32.8838,32.8147,32.8641,125857.0
2019-04-09 15:50:00,33.29,33.3,33.17,33.17,178088.0,32.8542,32.8641,32.7358,32.7358,178088.0
2019-04-09 15:55:00,33.17,33.33,33.16,33.33,521010.0,32.7358,32.8937,32.7259,32.8937,521010.0
2019-04-10 09:30:00,33.76,33.92,33.54,33.64,253453.0,33.318,33.4759,33.1009,33.1996,253453.0
2019-04-10 09:35:00,33.65,33.77,33.52,33.65,206992.0,33.2095,33.3279,33.0812,33.2095,206992.0
2019-04-10 09:40:00,33.65,33.65,33.45,33.56,76683.0,33.2095,33.2095,33.0121,33.1207,76683.0
2019-04-10 09:45:00,33.55,33.55,33.38,33.43,104521.0,33.1108,33.1108,32.943,32.9924,104521.0
2019-04-10 09:50:00,33.44,33.56,33.33,33.52,116544.0,33.0022,33.1207,32.8937,33.0812,116544.0
2019-04-10 09:55:00,33.51,33.54,33.47,33.54,50379.0,33.0713,33.1009,33.0318,33.1009,50379.0
2019-04-10 10:00:00,33.53,33.7,33.53,33.58,109063.0,33.091,33.2588,33.091,33.1404,109063.0
2019-04-10 10:05:00,33.57,33.57,33.44,33.45,68578.0,33.1305,33.1305,33.0022,33.0121,68578.0
2019-04-10 10:10:00,33.46,33.52,33.42,33.47,98069.0,33.022,33.0812,32.9825,33.0318,98069.0
2019-04-10 10:15:00,33.48,33.51,33.3,33.35,118530.0,33.0417,33.0713,32.8641,32.9134,118530.0
2019-04-10 10:20:00,33.37,33.43,33.33,33.4,36598.0,32.9331,32.9924,32.8937,32.9627,36598.0
2019-04-10 10:25:00,33.4,33.4,33.09,33.24,180773.0,32.9627,32.9627,32.6568,32.8048,180773.0
2019-04-10 10:30:00,33.24,33.3,33.21,33.26,132635.0,32.8048,32.8641,32.7752,32.8246,132635.0
2019-04-10 10:35:00,33.27,33.41,33.24,33.33,108490.0,32.8344,32.9726,32.8048,32.8937,108490.0
2019-04-10 10:40:00,33.33,33.38,33.31,33.36,159899.0,32.8937,32.943,32.8739,32.9233,159899.0
2019-04-10 10:45:00,33.36,33.39,33.31,33.37,42636.0,32.9233,32.9529,32.8739,32.9331,42636.0
2019-04-10 10:50:00,33.37,33.39,33.33,33.36,21223.0,32.9331,32.9529,32.8937,32.9233,21223.0
2019-04-10 10:55:00,33.37,33.46,33.37,33.45,29022.0,32.9331,33.022,32.9331,33.0121,29022.0
2019-04-10 11:00:00,33.45,33.65,33.42,33.62,101946.0,33.0121,33.2095,32.9825,33.1799,101946.0
2019-04-10 11:05:00,33.62,33.67,33.56,33.57,115771.0,33.1799,33.2292,33.1207,33.1305,115771.0
2019-04-10 11:10:00,33.57,33.59,33.5,33.55,58535.0,33.1305,33.1503,33.0614,33.1108,58535.0
2019-04-10 11:15:00,33.55,33.63,33.55,33.63,30968.0,33.1108,33.1897,33.1108,33.1897,30968.0
2019-04-10 11:20:00,33.62,33.66,33.54,33.65,47203.0,33.1799,33.2193,33.1009,33.2095,47203.0
2019-04-10 11:25:00,33.65,33.68,33.59,33.67,35048.0,33.2095,33.2391,33.1503,33.2292,35048.0
2019-04-10 11:30:00,33.68,33.77,33.66,33.7,72800.0,33.2391,33.3279,33.2193,33.2588,72800.0
2019-04-10 11:35:00,33.7,33.82,33.7,33.82,75174.0,33.2588,33.3772,33.2588,33.3772,75174.0
2019-04-10 11:40:00,33.83,33.84,33.78,33.84,63151.0,33.3871,33.397,33.3378,33.397,63151.0
2019-04-10 11:45:00,33.84,33.84,33.73,33.75,87703.0,33.397,33.397,33.2884,33.3082,87703.0
2019-04-10 11:50:00,33.75,33.79,33.7,33.75,38068.0,33.3082,33.3476,33.2588,33.3082,38068.0
2019-04-10 11:55:00,33.75,33.78,33.72,33.77,27208.0,33.3082,33.3378,33.2786,33.3279,27208.0
2019-04-10 12:00:00,33.78,33.84,33.76,33.8,71028.0,33.3378,33.397,33.318,33.3575,71028.0
2019-04-10 12:05:00,33.8,33.98,33.76,33.94,170242.0,33.3575,33.5352,33.318,33.4957,170242.0
2019-04-10 12:10:00,33.95,33.99,33.85,33.9,100903.0,33.5055,33.545,33.4069,33.4562,100903.0
2019-04-10 12:15:00,33.91,34.0,33.9,33.99,57577.0,33.4661,33.5549,33.4562,33.545,57577.0
2019-04-10 12:20:00,33.98,34.0,33.96,33.97,79888.0,33.5352,33.5549,33.5154,33.5253,79888.0
2019-04-10 12:25:00,33.97,34.07,33.95,34.07,87380.0,33.5253,33.624,33.5055,33.624,87380.0
2019-04-10 12:30:00,34.07,34.07,33.96,33.98,45865.0,33.624,33.624,33.5154,33.5352,45865.0
2019-04-10 12:35:00,33.98,34.0,33.92,33.93,61528.0,33.5352,33.5549,33.4759,33.4858,61528.0
2019-04-10 12:40:00,33.94,34.0,33.93,33.98,65463.0,33.4957,33.5549,33.4858,33.5352,65463.0
2019-04-10 12:45:00,33.97,33.98,33.92,33.95,35358.0,33.5253,33.5352,33.4759,33.5055,35358.0
2019-04-10 12:50:00,33.94,33.94,33.82,33.83,54269.0,33.4957,33.4957,33.3772,33.3871,54269.0
2019-04-10 12:55:00,33.82,33.83,33.76,33.8,73248.0,33.3772,33.3871,33.318,33.3575,73248.0
2019-04-10 13:00:00,33.8,33.84,33.79,33.82,35266.0,33.3575,33.397,33.3476,33.3772,35266.0
2019-04-10 13:05:00,33.82,33.87,33.81,33.84,35064.0,33.3772,33.4266,33.3674,33.397,35064.0
2019-04-10 13:10:00,33.84,33.84,33.74,33.79,56321.0,33.397,33.397,33.2983,33.3476,56321.0
2019-04-10 13:15:00,33.79,33.81,33.78,33.8,22399.0,33.3476,33.3674,33.3378,33.3575,22399.0
2019-04-10 13:20:00,33.8,33.82,33.76,33.78,38497.0,33.3575,33.3772,33.318,33.3378,38497.0
2019-04-10 13:25:00,33.78,33.83,33.77,33.83,38093.0,33.3378,33.3871,33.3279,33.3871,38093.0
2019-04-10 13:30:00,33.82,33.83,33.77,33.78,32729.0,33.3772,33.3871,33.3279,33.3378,32729.0
2019-04-10 13:35:00,33.79,33.85,33.77,33.77,46470.0,33.3476,33.4069,33.3279,33.3279,46470.0
2019-04-10 13:40:00,33.78,33.79,33.74,33.79,46570.0,33.3378,33.3476,33.2983,33.3476,46570.0
2019-04-10 13:45:00,33.78,33.8,33.77,33.78,31684.0,33.3378,33.3575,33.3279,33.3378,31684.0
2019-04-10 13:50:00,33.79,33.79,33.71,33.72,32035.0,33.3476,33.3476,33.2687,33.2786,32035.0
2019-04-10 13:55:00,33.71,33.79,33.69,33.79,36062.0,33.2687,33.3476,33.249,33.3476,36062.0
2019-04-10 14:00:00,33.79,33.85,33.78,33.81,48632.0,33.3476,33.4069,33.3378,33.3674,48632.0
2019-04-10 14:05:00,33.82,33.82,33.7,33.73,38455.0,33.3772,33.3772,33.2588,33.2884,38455.0
2019-04-10 14:10:00,33.73,33.77,33.68,33.77,38804.0,33.2884,33.3279,33.2391,33.3279,38804.0
2019-04-10 14:15:00,33.78,33.82,33.77,33.79,39799.0,33.3378,33.3772,33.3279,33.3476,39799.0
2019-04-10 14:20:00,33.8,33.83,33.76,33.81,48563.0,33.3575,33.3871,33.318,33.3674,48563.0
2019-04-10 14:25:00,33.81,33.84,33.76,33.83,40775.0,33.3674,33.397,33.318,33.3871,40775.0
2019-04-10 14:30:00,33.82,33.83,33.78,33.82,53617.0,33.3772,33.3871,33.3378,33.3772,53617.0
2019-04-10 14:35:00,33.83,33.86,33.79,33.8,34773.0,33.3871,33.4167,33.3476,33.3575,34773.0
2019-04-10 14:40:00,33.81,33.88,33.81,33.85,52247.0,33.3674,33.4365,33.3674,33.4069,52247.0
2019-04-10 14:45:00,33.86,33.87,33.81,33.85,30925.0,33.4167,33.4266,33.3674,33.4069,30925.0
2019-04-10 14:50:00,33.86,33.9,33.85,33.9,51090.0,33.4167,33.4562,33.4069,33.4562,51090.0
2019-04-10 14:55:00,33.89,33.92,33.88,33.89,44515.0,33.4463,33.4759,33.4365,33.4463,44515.0
2019-04-10 15:00:00,33.89,34.0,33.88,34.0,72063.0,33.4463,33.5549,33.4365,33.5549,72063.0
2019-04-10 15:05:00,33.99,34.04,33.97,34.02,104973.0,33.545,33.5944,33.5253,33.5746,104973.0
2019-04-10 15:10:00,34.02,34.03,33.99,33.99,36056.0,33.5746,33.5845,33.545,33.545,36056.0
2019-04-10 15:15:00,34.0,34.01,33.93,34.0,63168.0,33.5549,33.5648,33.4858,33.5549,63168.0
2019-04-10 15:20:00,34.0,34.05,33.99,34.05,79471.0,33.5549,33.6042,33.545,33.6042,79471.0
2019-04-10 15:25:00,34.05,34.1,34.02,34.08,125626.0,33.6042,33.6536,33.5746,33.6338,125626.0
2019-04-10 15:30:00,34.08,34.12,34.0,34.09,112447.0,33.6338,33.6733,33.5549,33.6437,112447.0
2019-04-10 15:35:00,34.08,34.13,34.05,34.13,141489.0,33.6338,33.6832,33.6042,33.6832,141489.0
2019-04-10 15:40:00,34.12,34.13,34.06,34.11,133911.0,33.6733,33.6832,33.6141,33.6635,133911.0
2019-04-10 15:45:00,34.11,34.11,34.03,34.1,139031.0,33.6635,33.6635,33.5845,33.6536,139031.0
2019-04-10 15:50:00,34.1,34.12,34.06,34.11,179542.0,33.6536,33.6733,33.6141,33.6635,179542.0
2019-04-10 15:55:00,34.11,34.11,33.99,34.03,500678.0,33.6635,33.6635,33.545,33.5845,500678.0
2019-04-11 09:30:00,33.99,34.52,33.91,34.41,416567.0,33.545,34.0681,33.4661,33.9595,416567.0
2019-04-11 09:35:00,34.38,34.71,34.28,34.71,220234.0,33.9299,34.2556,33.8312,34.2556,220234.0
2019-04-11 09:40:00,34.7,34.7,34.41,34.55,129093.0,34.2457,34.2457,33.9595,34.0977,129093.0
2019-04-11 09:45:00,34.55,34.68,34.49,34.55,125495.0,34.0977,34.226,34.0385,34.0977,125495.0
2019-04-11 09:50:00,34.54,34.59,34.46,34.5,95608.0,34.0878,34.1372,34.0089,34.0483,95608.0
2019-04-11 09:55:00,34.49,34.55,34.47,34.55,60242.0,34.0385,34.0977,34.0187,34.0977,60242.0
2019-04-11 10:00:00,34.56,34.65,34.54,34.64,69957.0,34.1076,34.1964,34.0878,34.1865,69957.0
2019-04-11 10:05:00,34.64,34.72,34.64,34.72,110846.0,34.1865,34.2655,34.1865,34.2655,110846.0
2019-04-11 10:10:00,34.73,34.82,34.67,34.8,154598.0,34.2753,34.3642,34.2161,34.3444,154598.0
2019-04-11 10:15:00,34.81,34.84,34.77,34.82,84670.0,34.3543,34.3839,34.3148,34.3642,84670.0
2019-04-11 10:20:00,34.83,34.87,34.78,34.83,115506.0,34.374,34.4135,34.3247,34.374,115506.0
2019-04-11 10:25:00,34.83,34.84,34.73,34.82,62931.0,34.374,34.3839,34.2753,34.3642,62931.0
2019-04-11 10:30:00,34.83,34.88,34.8,34.84,87350.0,34.374,34.4234,34.3444,34.3839,87350.0
2019-04-11 10:35:00,34.84,34.89,34.8,34.82,64927.0,34.3839,34.4332,34.3444,34.3642,64927.0
2019-04-11 10:40:00,34.82,34.91,34.8,34.87,47963.0,34.3642,34.453,34.3444,34.4135,47963.0
2019-04-11 10:45:00,34.87,34.9,34.75,34.75,81825.0,34.4135,34.4431,34.2951,34.2951,81825.0
2019-04-11 10:50:00,34.75,34.78,34.7,34.7,115247.0,34.2951,34.3247,34.2457,34.2457,115247.0
2019-04-11 10:55:00,34.7,34.77,34.65,34.68,93080.0,34.2457,34.3148,34.1964,34.226,93080.0
2019-04-11 11:00:00,34.68,34.68,34.56,34.66,86429.0,34.226,34.226,34.1076,34.2063,86429.0
2019-04-11 11:05:00,34.66,34.75,34.62,34.66,94398.0,34.2063,34.2951,34.1668,34.2063,94398.0
2019-04-11 11:10:00,34.67,34.78,34.66,34.76,78933.0,34.2161,34.3247,34.2063,34.3049,78933.0
2019-04-11 11:15:00,34.76,34.8,34.73,34.77,59265.0,34.3049,34.3444,34.2753,34.3148,59265.0
2019-04-11 11:20:00,34.76,34.82,34.76,34.8,56897.0,34.3049,34.3642,34.3049,34.3444,56897.0
2019-04-11 11:25:00,34.81,34.85,34.79,34.82,83779.0,34.3543,34.3938,34.3346,34.3642,83779.0
2019-04-11 11:30:00,34.82,34.83,34.75,34.76,80159.0,34.3642,34.374,34.2951,34.3049,80159.0
2019-04-11 11:35:00,34.76,34.78,34.69,34.7,44097.0,34.3049,34.3247,34.2359,34.2457,44097.0
2019-04-11 11:40:00,34.7,34.7,34.59,34.69,105135.0,34.2457,34.2457,34.1372,34.2359,105135.0
2019-04-11 11:45:00,34.69,34.74,34.65,34.74,35485.0,34.2359,34.2852,34.1964,34.2852,35485.0
2019-04-11 11:50:00,34.74,34.82,34.73,34.82,47507.0,34.2852,34.3642,34.2753,34.3642,47507.0
2019-04-11 11:55:00,34.82,34.9,34.81,34.87,87453.0,34.3642,34.4431,34.3543,34.4135,87453.0
2019-04-11 12:00:00,34.86,34.92,34.86,34.89,104444.0,34.4036,34.4628,34.4036,34.4332,104444.0
2019-04-11 12:05:00,34.9,34.91,34.81,34.82,82260.0,34.4431,34.453,34.3543,34.3642,82260.0
2019-04-11 12:10:00,34.81,34.86,34.81,34.85,46665.0,34.3543,34.4036,34.3543,34.3938,46665.0
2019-04-11 12:15:00,34.84,34.86,34.81,34.83,64510.0,34.3839,34.4036,34.3543,34.374,64510.0
2019-04-11 12:20:00,34.83,34.9,34.81,34.9,47798.0,34.374,34.4431,34.3543,34.4431,47798.0
2019-04-11 12:25:00,34.9,34.94,34.89,34.92,120282.0,34.4431,34.4826,34.4332,34.4628,120282.0
2019-04-11 12:30:00,34.91,34.91,34.77,34.78,87433.0,34.453,34.453,34.3148,34.3247,87433.0
2019-04-11 12:35:00,34.79,34.81,34.75,34.78,49236.0,34.3346,34.3543,34.2951,34.3247,49236.0
2019-04-11 12:40:00,34.78,34.82,34.74,34.77,42506.0,34.3247,34.3642,34.2852,34.3148,42506.0
2019-04-11 12:45:00,34.76,34.79,34.74,34.75,23726.0,34.3049,34.3346,34.2852,34.2951,23726.0
2019-04-11 12:50:00,34.75,34.84,34.74,34.83,54861.0,34.2951,34.3839,34.2852,34.374,54861.0
2019-04-11 12:55:00,34.83,34.87,34.79,34.85,51384.0,34.374,34.4135,34.3346,34.3938,51384.0
2019-04-11 13:00:00,34.85,34.86,34.81,34.82,19540.0,34.3938,34.4036,34.3543,34.3642,19540.0
2019-04-11 13:05:00,34.81,34.84,34.8,34.84,24991.0,34.3543,34.3839,34.3444,34.3839,24991.0
2019-04-11 13:10:00,34.83,34.85,34.8,34.81,25078.0,34.374,34.3938,34.3444,34.3543,25078.0
2019-04-11 13:15:00,34.81,34.84,34.8,34.82,28814.0,34.3543,34.3839,34.3444,34.3642,28814.0
2019-04-11 13:20:00,34.83,34.85,34.8,34.81,37475.0,34.374,34.3938,34.3444,34.3543,37475.0
2019-04-11 13:25:00,34.81,34.84,34.79,34.81,19395.0,34.3543,34.3839,34.3346,34.3543,19395.0
2019-04-11 13:30:00,34.82,34.83,34.78,34.83,47758.0,34.3642,34.374,34.3247,34.374,47758.0
2019-04-11 13:35:00,34.83,34.92,34.82,34.89,44357.0,34.374,34.4628,34.3642,34.4332,44357.0
2019-04-11 13:40:00,34.89,34.9,34.84,34.89,29492.0,34.4332,34.4431,34.3839,34.4332,29492.0
2019-04-11 13:45:00,34.89,34.95,34.89,34.93,88485.0,34.4332,34.4925,34.4332,34.4727,88485.0
2019-04-11 13:50:00,34.93,34.97,34.88,34.88,108046.0,34.4727,34.5122,34.4234,34.4234,108046.0
2019-04-11 13:55:00,34.88,34.91,34.86,34.87,78412.0,34.4234,34.453,34.4036,34.4135,78412.0
2019-04-11 14:00:00,34.87,34.89,34.79,34.8,74674.0,34.4135,34.4332,34.3346,34.3444,74674.0
2019-04-11 14:05:00,34.8,34.81,34.74,34.76,72589.0,34.3444,34.3543,34.2852,34.3049,72589.0
2019-04-11 14:10:00,34.76,34.76,34.68,34.73,87355.0,34.3049,34.3049,34.226,34.2753,87355.0
2019-04-11 14:15:00,34.73,34.74,34.65,34.7,84585.0,34.2753,34.2852,34.1964,34.2457,84585.0
2019-04-11 14:20:00,34.7,34.76,34.67,34.71,61318.0,34.2457,34.3049,34.2161,34.2556,61318.0
2019-04-11 14:25:00,34.7,34.72,34.67,34.71,36199.0,34.2457,34.2655,34.2161,34.2556,36199.0
2019-04-11 14:30:00,34.71,34.73,34.7,34.72,30940.0,34.2556,34.2753,34.2457,34.2655,30940.0
2019-04-11 14:35:00,34.72,34.8,34.71,34.78,50129.0,34.2655,34.3444,34.2556,34.3247,50129.0
2019-04-11 14:40:00,34.77,34.8,34.75,34.79,45896.0,34.3148,34.3444,34.2951,34.3346,45896.0
2019-04-11 14:45:00,34.8,34.8,34.68,34.68,45868.0,34.3444,34.3444,34.226,34.226,45868.0
2019-04-11 14:50:00,34.68,34.71,34.66,34.7,59806.0,34.226,34.2556,34.2063,34.2457,59806.0
2019-04-11 14:55:00,34.69,34.73,34.67,34.73,31864.0,34.2359,34.2753,34.2161,34.2753,31864.0
2019-04-11 15:00:00,34.73,34.77,34.71,34.77,33128.0,34.2753,34.3148,34.2556,34.3148,33128.0
2019-04-11 15:05:00,34.77,34.79,34.73,34.76,39762.0,34.3148,34.3346,34.2753,34.3049,39762.0
2019-04-11 15:10:00,34.76,34.84,34.76,34.79,75999.0,34.3049,34.3839,34.3049,34.3346,75999.0
2019-04-11 15:15:00,34.79,34.81,34.77,34.78,36594.0,34.3346,34.3543,34.3148,34.3247,36594.0
2019-04-11 15:20:00,34.77,34.8,34.76,34.8,35183.0,34.3148,34.3444,34.3049,34.3444,35183.0
2019-04-11 15:25:00,34.8,34.82,34.77,34.78,51820.0,34.3444,34.3642,34.3148,34.3247,51820.0
2019-04-11 15:30:00,34.79,34.8,34.76,34.76,67783.0,34.3346,34.3444,34.3049,34.3049,67783.0
2019-04-11 15:35:00,34.76,34.8,34.75,34.78,76746.0,34.3049,34.3444,34.2951,34.3247,76746.0
2019-04-11 15:40:00,34.77,34.83,34.77,34.83,85825.0,34.3148,34.374,34.3148,34.374,85825.0
2019-04-11 15:45:00,34.83,34.86,34.82,34.86,120737.0,34.374,34.4036,34.3642,34.4036,120737.0
2019-04-11 15:50:00,34.85,34.89,34.85,34.88,141442.0,34.3938,34.4332,34.3938,34.4234,141442.0
2019-04-11 15:55:00,34.88,34.88,34.73,34.81,450741.0,34.4234,34.4234,34.2753,34.3543,450741.0
2019-04-12 09:30:00,34.98,35.11,34.91,35.08,179476.0,34.5221,34.6504,34.453,34.6208,179476.0
2019-04-12 09:35:00,35.07,35.24,35.05,35.12,168686.0,34.6109,34.7787,34.5911,34.6602,168686.0
2019-04-12 09:40:00,35.12,35.12,34.86,34.93,161049.0,34.6602,34.6602,34.4036,34.4727,161049.0
2019-04-12 09:45:00,34.93,35.09,34.81,34.81,166820.0,34.4727,34.6306,34.3543,34.3543,166820.0
2019-04-12 09:50:00,34.82,34.9,34.76,34.77,55251.0,34.3642,34.4431,34.3049,34.3148,55251.0
2019-04-12 09:55:00,34.79,34.89,34.76,34.86,65408.0,34.3346,34.4332,34.3049,34.4036,65408.0
2019-04-12 10:00:00,34.86,34.87,34.65,34.68,67006.0,34.4036,34.4135,34.1964,34.226,67006.0
2019-04-12 10:05:00,34.68,34.79,34.66,34.79,58262.0,34.226,34.3346,34.2063,34.3346,58262.0
2019-04-12 10:10:00,34.79,34.87,34.74,34.76,63155.0,34.3346,34.4135,34.2852,34.3049,63155.0
2019-04-12 10:15:00,34.76,34.85,34.76,34.79,31796.0,34.3049,34.3938,34.3049,34.3346,31796.0
2019-04-12 10:20:00,34.79,34.86,34.73,34.79,38163.0,34.3346,34.4036,34.2753,34.3346,38163.0
2019-04-12 10:25:00,34.79,34.82,34.73,34.79,26318.0,34.3346,34.3642,34.2753,34.3346,26318.0
2019-04-12 10:30:00,34.78,34.8,34.7,34.71,32535.0,34.3247,34.3444,34.2457,34.2556,32535.0
2019-04-12 10:35:00,34.72,34.74,34.67,34.69,29594.0,34.2655,34.2852,34.2161,34.2359,29594.0
2019-04-12 10:40:00,34.69,34.7,34.6,34.65,95134.0,34.2359,34.2457,34.147,34.1964,95134.0
2019-04-12 10:45:00,34.65,34.67,34.63,34.64,43054.0,34.1964,34.2161,34.1766,34.1865,43054.0
2019-04-12 10:50:00,34.64,34.7,34.62,34.67,34153.0,34.1865,34.2457,34.1668,34.2161,34153.0
2019-04-12 10:55:00,34.68,34.69,34.6,34.61,24719.0,34.226,34.2359,34.147,34.1569,24719.0
2019-04-12 11:00:00,34.6,34.63,34.57,34.58,67635.0,34.147,34.1766,34.1174,34.1273,67635.0
2019-04-12 11:05:00,34.57,34.57,34.5,34.57,61482.0,34.1174,34.1174,34.0483,34.1174,61482.0
2019-04-12 11:10:00,34.58,34.64,34.54,34.59,33552.0,34.1273,34.1865,34.0878,34.1372,33552.0
2019-04-12 11:15:00,34.59,34.64,34.55,34.59,41386.0,34.1372,34.1865,34.0977,34.1372,41386.0
2019-04-12 11:20:00,34.58,34.67,34.58,34.63,31952.0,34.1273,34.2161,34.1273,34.1766,31952.0
2019-04-12 11:25:00,34.63,34.75,34.62,34.71,48086.0,34.1766,34.2951,34.1668,34.2556,48086.0
2019-04-12 11:30:00,34.7,34.75,34.7,34.74,19546.0,34.2457,34.2951,34.2457,34.2852,19546.0
2019-04-12 11:35:00,34.74,34.77,34.72,34.74,26549.0,34.2852,34.3148,34.2655,34.2852,26549.0
2019-04-12 11:40:00,34.74,34.75,34.72,34.73,15224.0,34.2852,34.2951,34.2655,34.2753,15224.0
2019-04-12 11:45:00,34.72,34.72,34.66,34.66,28350.0,34.2655,34.2655,34.2063,34.2063,28350.0
2019-04-12 11:50:00,34.66,34.76,34.65,34.75,20396.0,34.2063,34.3049,34.1964,34.2951,20396.0
2019-04-12 11:55:00,34.75,34.81,34.75,34.78,74938.0,34.2951,34.3543,34.2951,34.3247,74938.0
2019-04-12 12:00:00,34.77,34.82,34.74,34.79,19946.0,34.3148,34.3642,34.2852,34.3346,19946.0
2019-04-12 12:05:00,34.78,34.85,34.76,34.84,20762.0,34.3247,34.3938,34.3049,34.3839,20762.0
2019-04-12 12:10:00,34.84,34.85,34.78,34.83,36582.0,34.3839,34.3938,34.3247,34.374,36582.0
2019-04-12 12:15:00,34.83,34.9,34.83,34.89,41559.0,34.374,34.4431,34.374,34.4332,41559.0
2019-04-12 12:20:00,34.89,34.95,34.86,34.89,41990.0,34.4332,34.4925,34.4036,34.4332,41990.0
2019-04-12 12:25:00,34.89,34.9,34.78,34.81,32647.0,34.4332,34.4431,34.3247,34.3543,32647.0
2019-04-12 12:30:00,34.8,34.84,34.8,34.83,27855.0,34.3444,34.3839,34.3444,34.374,27855.0
2019-04-12 12:35:00,34.83,34.83,34.78,34.79,25834.0,34.374,34.374,34.3247,34.3346,25834.0
2019-04-12 12:40:00,34.8,34.81,34.76,34.77,15521.0,34.3444,34.3543,34.3049,34.3148,15521.0
2019-04-12 12:45:00,34.77,34.82,34.77,34.81,21480.0,34.3148,34.3642,34.3148,34.3543,21480.0
2019-04-12 12:50:00,34.8,34.84,34.79,34.82,12061.0,34.3444,34.3839,34.3346,34.3642,12061.0
2019-04-12 12:55:00,34.82,34.83,34.77,34.8,35978.0,34.3642,34.374,34.3148,34.3444,35978.0
2019-04-12 13:00:00,34.79,34.81,34.75,34.75,59149.0,34.3346,34.3543,34.2951,34.2951,59149.0
2019-04-12 13:05:00,34.75,34.81,34.73,34.77,14718.0,34.2951,34.3543,34.2753,34.3148,14718.0
2019-04-12 13:10:00,34.77,34.8,34.77,34.79,12906.0,34.3148,34.3444,34.3148,34.3346,12906.0
2019-04-12 13:15:00,34.79,34.8,34.76,34.79,14214.0,34.3346,34.3444,34.3049,34.3346,14214.0
2019-04-12 13:20:00,34.79,34.81,34.77,34.8,14164.0,34.3346,34.3543,34.3148,34.3444,14164.0
2019-04-12 13:25:00,34.8,34.82,34.78,34.8,14797.0,34.3444,34.3642,34.3247,34.3444,14797.0
2019-04-12 13:30:00,34.79,34.79,34.76,34.79,15927.0,34.3346,34.3346,34.3049,34.3346,15927.0
2019-04-12 13:35:00,34.79,34.83,34.78,34.8,26007.0,34.3346,34.374,34.3247,34.3444,26007.0
2019-04-12 13:40:00,34.79,34.79,34.76,34.77,12120.0,34.3346,34.3346,34.3049,34.3148,12120.0
2019-04-12 13:45:00,34.77,34.77,34.73,34.77,19338.0,34.3148,34.3148,34.2753,34.3148,19338.0
2019-04-12 13:50:00,34.76,34.79,34.74,34.77,14542.0,34.3049,34.3346,34.2852,34.3148,14542.0
2019-04-12 13:55:00,34.77,34.79,34.75,34.78,18706.0,34.3148,34.3346,34.2951,34.3247,18706.0
2019-04-12 14:00:00,34.78,34.81,34.76,34.77,20282.0,34.3247,34.3543,34.3049,34.3148,20282.0
2019-04-12 14:05:00,34.77,34.8,34.76,34.77,17409.0,34.3148,34.3444,34.3049,34.3148,17409.0
2019-04-12 14:10:00,34.77,34.79,34.75,34.79,24910.0,34.3148,34.3346,34.2951,34.3346,24910.0
2019-04-12 14:15:00,34.79,34.8,34.78,34.79,23625.0,34.3346,34.3444,34.3247,34.3346,23625.0
2019-04-12 14:20:00,34.79,34.82,34.77,34.8,38744.0,34.3346,34.3642,34.3148,34.3444,38744.0
2019-04-12 14:25:00,34.8,34.81,34.77,34.78,29367.0,34.3444,34.3543,34.3148,34.3247,29367.0
2019-04-12 14:30:00,34.77,34.81,34.76,34.78,66877.0,34.3148,34.3543,34.3049,34.3247,66877.0
2019-04-12 14:35:00,34.79,34.79,34.75,34.77,40757.0,34.3346,34.3346,34.2951,34.3148,40757.0
2019-04-12 14:40:00,34.78,34.81,34.77,34.8,22040.0,34.3247,34.3543,34.3148,34.3444,22040.0
2019-04-12 14:45:00,34.81,34.82,34.76,34.79,36250.0,34.3543,34.3642,34.3049,34.3346,36250.0
2019-04-12 14:50:00,34.79,34.8,34.76,34.79,26581.0,34.3346,34.3444,34.3049,34.3346,26581.0
2019-04-12 14:55:00,34.79,34.82,34.77,34.79,28801.0,34.3346,34.3642,34.3148,34.3346,28801.0
2019-04-12 15:00:00,34.79,34.8,34.76,34.79,24368.0,34.3346,34.3444,34.3049,34.3346,24368.0
2019-04-12 15:05:00,34.78,34.78,34.74,34.76,35351.0,34.3247,34.3247,34.2852,34.3049,35351.0
2019-04-12 15:10:00,34.76,34.78,34.74,34.75,22987.0,34.3049,34.3247,34.2852,34.2951,22987.0
2019-04-12 15:15:00,34.74,34.8,34.74,34.76,20713.0,34.2852,34.3444,34.2852,34.3049,20713.0
2019-04-12 15:20:00,34.76,34.77,34.74,34.75,30176.0,34.3049,34.3148,34.2852,34.2951,30176.0
2019-04-12 15:25:00,34.75,34.76,34.72,34.75,35578.0,34.2951,34.3049,34.2655,34.2951,35578.0
2019-04-12 15:30:00,34.75,34.75,34.69,34.73,68854.0,34.2951,34.2951,34.2359,34.2753,68854.0
2019-04-12 15:35:00,34.73,34.76,34.72,34.76,34947.0,34.2753,34.3049,34.2655,34.3049,34947.0
2019-04-12 15:40:00,34.76,34.78,34.73,34.73,82672.0,34.3049,34.3247,34.2753,34.2753,82672.0
2019-04-12 15:45:00,34.73,34.76,34.73,34.76,58342.0,34.2753,34.3049,34.2753,34.3049,58342.0
2019-04-12 15:50:00,34.75,34.76,34.71,34.76,122738.0,34.2951,34.3049,34.2556,34.3049,122738.0
2019-04-12 15:55:00,34.75,34.77,34.67,34.69,368304.0,34.2951,34.3148,34.2161,34.2359,368304.0
2019-04-15 09:30:00,34.62,34.68,34.51,34.6,101511.0,34.1668,34.226,34.0582,34.147,101511.0
2019-04-15 09:35:00,34.59,34.59,34.17,34.24,154012.0,34.1372,34.1372,33.7227,33.7918,154012.0
2019-04-15 09:40:00,34.24,34.37,34.2,34.35,69589.0,33.7918,33.92,33.7523,33.9003,69589.0
2019-04-15 09:45:00,34.36,34.41,34.28,34.39,85936.0,33.9102,33.9595,33.8312,33.9398,85936.0
2019-04-15 09:50:00,34.39,34.4,34.27,34.34,36992.0,33.9398,33.9497,33.8214,33.8904,36992.0
2019-04-15 09:55:00,34.33,34.5,34.31,34.44,58240.0,33.8806,34.0483,33.8608,33.9891,58240.0
2019-04-15 10:00:00,34.44,34.64,34.43,34.63,67378.0,33.9891,34.1865,33.9793,34.1766,67378.0
2019-04-15 10:05:00,34.62,34.63,34.51,34.51,49392.0,34.1668,34.1766,34.0582,34.0582,49392.0
2019-04-15 10:10:00,34.51,34.56,34.49,34.51,33295.0,34.0582,34.1076,34.0385,34.0582,33295.0
2019-04-15 10:15:00,34.52,34.53,34.4,34.41,28522.0,34.0681,34.078,33.9497,33.9595,28522.0
2019-04-15 10:20:00,34.41,34.44,34.38,34.4,31305.0,33.9595,33.9891,33.9299,33.9497,31305.0
2019-04-15 10:25:00,34.4,34.45,34.39,34.41,26331.0,33.9497,33.999,33.9398,33.9595,26331.0
2019-04-15 10:30:00,34.41,34.43,34.3,34.33,31903.0,33.9595,33.9793,33.851,33.8806,31903.0
2019-04-15 10:35:00,34.33,34.39,34.32,34.34,21262.0,33.8806,33.9398,33.8707,33.8904,21262.0
2019-04-15 10:40:00,34.34,34.35,34.3,34.31,21291.0,33.8904,33.9003,33.851,33.8608,21291.0
2019-04-15 10:45:00,34.3,34.34,34.29,34.3,30849.0,33.851,33.8904,33.8411,33.851,30849.0
2019-04-15 10:50:00,34.31,35.24,34.26,34.42,408926.0,33.8608,34.7787,33.8115,33.9694,408926.0
2019-04-15 10:55:00,34.42,34.45,34.36,34.42,61141.0,33.9694,33.999,33.9102,33.9694,61141.0
2019-04-15 11:00:00,34.43,34.43,34.35,34.37,34313.0,33.9793,33.9793,33.9003,33.92,34313.0
2019-04-15 11:05:00,34.37,34.42,34.33,34.41,32419.0,33.92,33.9694,33.8806,33.9595,32419.0
2019-04-15 11:10:00,34.42,34.45,34.4,34.41,27737.0,33.9694,33.999,33.9497,33.9595,27737.0
2019-04-15 11:15:00,34.41,34.48,34.4,34.43,18951.0,33.9595,34.0286,33.9497,33.9793,18951.0
2019-04-15 11:20:00,34.43,34.47,34.42,34.45,19051.0,33.9793,34.0187,33.9694,33.999,19051.0
2019-04-15 11:25:00,34.46,34.49,34.42,34.48,27291.0,34.0089,34.0385,33.9694,34.0286,27291.0
2019-04-15 11:30:00,34.47,34.48,34.45,34.47,33812.0,34.0187,34.0286,33.999,34.0187,33812.0
2019-04-15 11:35:00,34.46,34.46,34.37,34.39,36982.0,34.0089,34.0089,33.92,33.9398,36982.0
2019-04-15 11:40:00,34.38,34.38,34.3,34.3,26411.0,33.9299,33.9299,33.851,33.851,26411.0
2019-04-15 11:45:00,34.3,34.31,34.25,34.26,38615.0,33.851,33.8608,33.8016,33.8115,38615.0
2019-04-15 11:50:00,34.25,34.28,34.19,34.21,42592.0,33.8016,33.8312,33.7424,33.7621,42592.0
2019-04-15 11:55:00,34.2,34.22,34.16,34.18,23050.0,33.7523,33.772,33.7128,33.7325,23050.0
2019-04-15 12:00:00,34.18,34.2,34.07,34.09,108971.0,33.7325,33.7523,33.624,33.6437,108971.0
2019-04-15 12:05:00,34.09,34.09,34.02,34.04,100922.0,33.6437,33.6437,33.5746,33.5944,100922.0
2019-04-15 12:10:00,34.03,34.09,33.98,34.0,79256.0,33.5845,33.6437,33.5352,33.5549,79256.0
2019-04-15 12:15:00,34.0,34.03,33.95,34.0,89374.0,33.5549,33.5845,33.5055,33.5549,89374.0
2019-04-15 12:20:00,34.0,34.05,33.97,33.99,75470.0,33.5549,33.6042,33.5253,33.545,75470.0
2019-04-15 12:25:00,34.0,34.0,33.94,33.95,27440.0,33.5549,33.5549,33.4957,33.5055,27440.0
2019-04-15 12:30:00,33.95,33.97,33.91,33.94,39597.0,33.5055,33.5253,33.4661,33.4957,39597.0
2019-04-15 12:35:00,33.95,33.97,33.92,33.93,12542.0,33.5055,33.5253,33.4759,33.4858,12542.0
2019-04-15 12:40:00,33.94,34.03,33.93,33.97,44068.0,33.4957,33.5845,33.4858,33.5253,44068.0
2019-04-15 12:45:00,33.97,34.02,33.96,33.99,20867.0,33.5253,33.5746,33.5154,33.545,20867.0
2019-04-15 12:50:00,34.0,34.0,33.94,33.96,23317.0,33.5549,33.5549,33.4957,33.5154,23317.0
2019-04-15 12:55:00,33.95,33.99,33.94,33.97,38120.0,33.5055,33.545,33.4957,33.5253,38120.0
2019-04-15 13:00:00,33.98,34.08,33.97,34.08,28511.0,33.5352,33.6338,33.5253,33.6338,28511.0
2019-04-15 13:05:00,34.08,34.09,34.03,34.04,31314.0,33.6338,33.6437,33.5845,33.5944,31314.0
2019-04-15 13:10:00,34.05,34.05,34.0,34.02,42546.0,33.6042,33.6042,33.5549,33.5746,42546.0
2019-04-15 13:15:00,34.02,34.06,34.0,34.01,27734.0,33.5746,33.6141,33.5549,33.5648,27734.0
2019-04-15 13:20:00,34.01,34.05,34.0,34.04,15914.0,33.5648,33.6042,33.5549,33.5944,15914.0
2019-04-15 13:25:00,34.04,34.05,34.03,34.04,24541.0,33.5944,33.6042,33.5845,33.5944,24541.0
2019-04-15 13:30:00,34.04,34.06,34.03,34.05,29809.0,33.5944,33.6141,33.5845,33.6042,29809.0
2019-04-15 13:35:00,34.05,34.05,34.03,34.05,21650.0,33.6042,33.6042,33.5845,33.6042,21650.0
2019-04-15 13:40:00,34.05,34.1,34.05,34.09,34927.0,33.6042,33.6536,33.6042,33.6437,34927.0
2019-04-15 13:45:00,34.09,34.1,34.06,34.07,24646.0,33.6437,33.6536,33.6141,33.624,24646.0
2019-04-15 13:50:00,34.08,34.08,34.04,34.04,43601.0,33.6338,33.6338,33.5944,33.5944,43601.0
2019-04-15 13:55:00,34.05,34.06,34.03,34.05,26577.0,33.6042,33.6141,33.5845,33.6042,26577.0
2019-04-15 14:00:00,34.05,34.07,34.04,34.05,47843.0,33.6042,33.624,33.5944,33.6042,47843.0
2019-04-15 14:05:00,34.05,34.09,34.05,34.08,24568.0,33.6042,33.6437,33.6042,33.6338,24568.0
2019-04-15 14:10:00,34.08,34.09,34.03,34.04,60853.0,33.6338,33.6437,33.5845,33.5944,60853.0
2019-04-15 14:15:00,34.04,34.08,34.04,34.07,38108.0,33.5944,33.6338,33.5944,33.624,38108.0
2019-04-15 14:20:00,34.08,34.08,34.03,34.06,21592.0,33.6338,33.6338,33.5845,33.6141,21592.0
2019-04-15 14:25:00,34.07,34.1,34.06,34.09,37451.0,33.624,33.6536,33.6141,33.6437,37451.0
2019-04-15 14:30:00,34.09,34.12,34.08,34.09,28998.0,33.6437,33.6733,33.6338,33.6437,28998.0
2019-04-15 14:35:00,34.09,34.09,34.06,34.08,39311.0,33.6437,33.6437,33.6141,33.6338,39311.0
2019-04-15 14:40:00,34.08,34.11,34.08,34.09,34353.0,33.6338,33.6635,33.6338,33.6437,34353.0
2019-04-15 14:45:00,34.09,34.11,34.08,34.09,21166.0,33.6437,33.6635,33.6338,33.6437,21166.0
2019-04-15 14:50:00,34.09,34.11,34.08,34.09,26719.0,33.6437,33.6635,33.6338,33.6437,26719.0
2019-04-15 14:55:00,34.09,34.1,34.08,34.09,17437.0,33.6437,33.6536,33.6338,33.6437,17437.0
2019-04-15 15:00:00,34.09,34.1,34.01,34.02,63972.0,33.6437,33.6536,33.5648,33.5746,63972.0
2019-04-15 15:05:00,34.02,34.03,33.97,33.98,51871.0,33.5746,33.5845,33.5253,33.5352,51871.0
2019-04-15 15:10:00,33.99,34.0,33.97,33.98,66336.0,33.545,33.5549,33.5253,33.5352,66336.0
2019-04-15 15:15:00,33.98,33.99,33.92,33.95,65694.0,33.5352,33.545,33.4759,33.5055,65694.0
2019-04-15 15:20:00,33.95,33.96,33.88,33.9,113923.0,33.5055,33.5154,33.4365,33.4562,113923.0
2019-04-15 15:25:00,33.9,33.91,33.88,33.89,55426.0,33.4562,33.4661,33.4365,33.4463,55426.0
2019-04-15 15:30:00,33.89,33.9,33.82,33.87,124544.0,33.4463,33.4562,33.3772,33.4266,124544.0
2019-04-15 15:35:00,33.88,33.88,33.84,33.87,99365.0,33.4365,33.4365,33.397,33.4266,99365.0
2019-04-15 15:40:00,33.87,33.88,33.82,33.82,160934.0,33.4266,33.4365,33.3772,33.3772,160934.0
2019-04-15 15:45:00,33.82,33.83,33.77,33.78,219975.0,33.3772,33.3871,33.3279,33.3378,219975.0
2019-04-15 15:50:00,33.78,33.8,33.71,33.71,280183.0,33.3378,33.3575,33.2687,33.2687,280183.0
2019-04-15 15:55:00,33.72,33.8,33.68,33.78,943982.0,33.2786,33.3575,33.2391,33.3378,943982.0
2019-04-16 09:30:00,33.96,33.99,33.83,33.95,91337.0,33.5154,33.545,33.3871,33.5055,91337.0
2019-04-16 09:35:00,33.94,34.07,33.87,33.99,68219.0,33.4957,33.624,33.4266,33.545,68219.0
2019-04-16 09:40:00,33.99,34.04,33.81,33.83,70178.0,33.545,33.5944,33.3674,33.3871,70178.0
2019-04-16 09:45:00,33.82,33.98,33.81,33.96,34853.0,33.3772,33.5352,33.3674,33.5154,34853.0
2019-04-16 09:50:00,33.97,33.97,33.89,33.94,51845.0,33.5253,33.5253,33.4463,33.4957,51845.0
2019-04-16 09:55:00,33.93,33.95,33.82,33.84,47445.0,33.4858,33.5055,33.3772,33.397,47445.0
2019-04-16 10:00:00,33.84,33.89,33.77,33.77,62120.0,33.397,33.4463,33.3279,33.3279,62120.0
2019-04-16 10:05:00,33.79,33.85,33.69,33.72,72843.0,33.3476,33.4069,33.249,33.2786,72843.0
2019-04-16 10:10:00,33.73,33.73,33.59,33.59,70437.0,33.2884,33.2884,33.1503,33.1503,70437.0
2019-04-16 10:15:00,33.59,33.66,33.59,33.63,115415.0,33.1503,33.2193,33.1503,33.1897,115415.0
2019-04-16 10:20:00,33.63,33.67,33.61,33.65,85515.0,33.1897,33.2292,33.17,33.2095,85515.0
2019-04-16 10:25:00,33.66,33.72,33.64,33.68,174504.0,33.2193,33.2786,33.1996,33.2391,174504.0
2019-04-16 10:30:00,33.67,33.8,33.66,33.78,60813.0,33.2292,33.3575,33.2193,33.3378,60813.0
2019-04-16 10:35:00,33.77,33.88,33.76,33.85,43721.0,33.3279,33.4365,33.318,33.4069,43721.0
2019-04-16 10:40:00,33.85,33.89,33.81,33.85,29982.0,33.4069,33.4463,33.3674,33.4069,29982.0
2019-04-16 10:45:00,33.85,33.9,33.83,33.85,30930.0,33.4069,33.4562,33.3871,33.4069,30930.0
2019-04-16 10:50:00,33.86,33.9,33.82,33.84,25825.0,33.4167,33.4562,33.3772,33.397,25825.0
2019-04-16 10:55:00,33.84,33.85,33.77,33.78,34845.0,33.397,33.4069,33.3279,33.3378,34845.0
2019-04-16 11:00:00,33.78,33.86,33.78,33.83,23168.0,33.3378,33.4167,33.3378,33.3871,23168.0
2019-04-16 11:05:00,33.82,33.86,33.8,33.82,32933.0,33.3772,33.4167,33.3575,33.3772,32933.0
2019-04-16 11:10:00,33.83,33.86,33.8,33.85,28360.0,33.3871,33.4167,33.3575,33.4069,28360.0
2019-04-16 11:15:00,33.86,33.89,33.83,33.89,38684.0,33.4167,33.4463,33.3871,33.4463,38684.0
2019-04-16 11:20:00,33.89,33.89,33.83,33.84,33854.0,33.4463,33.4463,33.3871,33.397,33854.0
2019-04-16 11:25:00,33.84,33.87,33.8,33.83,52469.0,33.397,33.4266,33.3575,33.3871,52469.0
2019-04-16 11:30:00,33.83,33.86,33.8,33.86,36351.0,33.3871,33.4167,33.3575,33.4167,36351.0
2019-04-16 11:35:00,33.86,33.86,33.8,33.82,22408.0,33.4167,33.4167,33.3575,33.3772,22408.0
2019-04-16 11:40:00,33.81,33.86,33.81,33.85,14215.0,33.3674,33.4167,33.3674,33.4069,14215.0
2019-04-16 11:45:00,33.84,33.89,33.83,33.89,26194.0,33.397,33.4463,33.3871,33.4463,26194.0
2019-04-16 11:50:00,33.88,33.88,33.81,33.82,27467.0,33.4365,33.4365,33.3674,33.3772,27467.0
2019-04-16 11:55:00,33.81,33.87,33.81,33.81,28933.0,33.3674,33.4266,33.3674,33.3674,28933.0
2019-04-16 12:00:00,33.82,33.83,33.77,33.8,13744.0,33.3772,33.3871,33.3279,33.3575,13744.0
2019-04-16 12:05:00,33.8,33.82,33.78,33.8,20751.0,33.3575,33.3772,33.3378,33.3575,20751.0
2019-04-16 12:10:00,33.8,33.86,33.8,33.84,29120.0,33.3575,33.4167,33.3575,33.397,29120.0
2019-04-16 12:15:00,33.84,33.85,33.81,33.82,28732.0,33.397,33.4069,33.3674,33.3772,28732.0
2019-04-16 12:20:00,33.83,33.83,33.75,33.76,36403.0,33.3871,33.3871,33.3082,33.318,36403.0
2019-04-16 12:25:00,33.76,33.77,33.73,33.76,25286.0,33.318,33.3279,33.2884,33.318,25286.0
2019-04-16 12:30:00,33.76,33.78,33.75,33.76,27596.0,33.318,33.3378,33.3082,33.318,27596.0
2019-04-16 12:35:00,33.74,33.76,33.73,33.75,11425.0,33.2983,33.318,33.2884,33.3082,11425.0
2019-04-16 12:40:00,33.75,33.78,33.73,33.75,22574.0,33.3082,33.3378,33.2884,33.3082,22574.0
2019-04-16 12:45:00,33.74,33.75,33.71,33.72,28894.0,33.2983,33.3082,33.2687,33.2786,28894.0
2019-04-16 12:50:00,33.72,33.73,33.71,33.72,15836.0,33.2786,33.2884,33.2687,33.2786,15836.0
2019-04-16 12:55:00,33.72,33.75,33.71,33.72,19147.0,33.2786,33.3082,33.2687,33.2786,19147.0
2019-04-16 13:00:00,33.72,33.72,33.7,33.7,10967.0,33.2786,33.2786,33.2588,33.2588,10967.0
2019-04-16 13:05:00,33.71,33.71,33.65,33.66,30396.0,33.2687,33.2687,33.2095,33.2193,30396.0
2019-04-16 13:10:00,33.66,33.7,33.65,33.7,20400.0,33.2193,33.2588,33.2095,33.2588,20400.0
2019-04-16 13:15:00,33.7,33.74,33.69,33.72,17272.0,33.2588,33.2983,33.249,33.2786,17272.0
2019-04-16 13:20:00,33.72,33.73,33.69,33.71,16910.0,33.2786,33.2884,33.249,33.2687,16910.0
2019-04-16 13:25:00,33.73,33.73,33.68,33.69,19148.0,33.2884,33.2884,33.2391,33.249,19148.0
2019-04-16 13:30:00,33.69,33.75,33.69,33.74,23421.0,33.249,33.3082,33.249,33.2983,23421.0
2019-04-16 13:35:00,33.74,33.8,33.72,33.79,33768.0,33.2983,33.3575,33.2786,33.3476,33768.0
2019-04-16 13:40:00,33.8,33.82,33.79,33.8,46840.0,33.3575,33.3772,33.3476,33.3575,46840.0
2019-04-16 13:45:00,33.8,33.8,33.75,33.76,20202.0,33.3575,33.3575,33.3082,33.318,20202.0
2019-04-16 13:50:00,33.76,33.78,33.74,33.76,14175.0,33.318,33.3378,33.2983,33.318,14175.0
2019-04-16 13:55:00,33.76,33.81,33.74,33.81,26482.0,33.318,33.3674,33.2983,33.3674,26482.0
2019-04-16 14:00:00,33.8,33.81,33.75,33.76,27990.0,33.3575,33.3674,33.3082,33.318,27990.0
2019-04-16 14:05:00,33.76,33.85,33.72,33.85,70457.0,33.318,33.4069,33.2786,33.4069,70457.0
2019-04-16 14:10:00,33.85,33.85,33.74,33.78,65028.0,33.4069,33.4069,33.2983,33.3378,65028.0
2019-04-16 14:15:00,33.78,33.84,33.75,33.82,47173.0,33.3378,33.397,33.3082,33.3772,47173.0
2019-04-16 14:20:00,33.81,33.83,33.79,33.82,15976.0,33.3674,33.3871,33.3476,33.3772,15976.0
2019-04-16 14:25:00,33.83,33.9,33.82,33.88,39416.0,33.3871,33.4562,33.3772,33.4365,39416.0
2019-04-16 14:30:00,33.88,33.97,33.87,33.97,55103.0,33.4365,33.5253,33.4266,33.5253,55103.0
2019-04-16 14:35:00,33.98,34.0,33.91,33.92,49561.0,33.5352,33.5549,33.4661,33.4759,49561.0
2019-04-16 14:40:00,33.92,33.98,33.91,33.97,18214.0,33.4759,33.5352,33.4661,33.5253,18214.0
2019-04-16 14:45:00,33.97,33.97,33.91,33.93,21054.0,33.5253,33.5253,33.4661,33.4858,21054.0
2019-04-16 14:50:00,33.93,33.94,33.8,33.81,38326.0,33.4858,33.4957,33.3575,33.3674,38326.0
2019-04-16 14:55:00,33.81,33.84,33.78,33.81,44446.0,33.3674,33.397,33.3378,33.3674,44446.0
2019-04-16 15:00:00,33.81,33.93,33.81,33.89,84156.0,33.3674,33.4858,33.3674,33.4463,84156.0
2019-04-16 15:05:00,33.89,33.98,33.88,33.97,66391.0,33.4463,33.5352,33.4365,33.5253,66391.0
2019-04-16 15:10:00,33.97,34.03,33.94,34.02,66972.0,33.5253,33.5845,33.4957,33.5746,66972.0
2019-04-16 15:15:00,34.02,34.04,33.97,33.99,82487.0,33.5746,33.5944,33.5253,33.545,82487.0
2019-04-16 15:20:00,34.0,34.05,33.98,34.02,40019.0,33.5549,33.6042,33.5352,33.5746,40019.0
2019-04-16 15:25:00,34.03,34.07,33.98,34.05,51623.0,33.5845,33.624,33.5352,33.6042,51623.0
2019-04-16 15:30:00,34.05,34.09,33.98,34.0,63484.0,33.6042,33.6437,33.5352,33.5549,63484.0
2019-04-16 15:35:00,34.0,34.0,33.93,33.97,86847.0,33.5549,33.5549,33.4858,33.5253,86847.0
2019-04-16 15:40:00,33.97,33.97,33.92,33.94,51212.0,33.5253,33.5253,33.4759,33.4957,51212.0
2019-04-16 15:45:00,33.94,34.01,33.94,33.98,109287.0,33.4957,33.5648,33.4957,33.5352,109287.0
2019-04-16 15:50:00,33.97,33.97,33.93,33.96,95390.0,33.5253,33.5253,33.4858,33.5154,95390.0
2019-04-16 15:55:00,33.96,34.03,33.94,34.02,374228.0,33.5154,33.5845,33.4957,33.5746,374228.0
2019-04-17 09:30:00,34.45,34.72,34.43,34.69,258657.0,33.999,34.2655,33.9793,34.2359,258657.0
2019-04-17 09:35:00,34.68,34.72,34.57,34.58,105090.0,34.226,34.2655,34.1174,34.1273,105090.0
2019-04-17 09:40:00,34.6,34.64,34.46,34.58,198120.0,34.147,34.1865,34.0089,34.1273,198120.0
2019-04-17 09:45:00,34.6,34.61,34.42,34.47,72507.0,34.147,34.1569,33.9694,34.0187,72507.0
2019-04-17 09:50:00,34.46,34.54,34.42,34.53,65323.0,34.0089,34.0878,33.9694,34.078,65323.0
2019-04-17 09:55:00,34.51,34.63,34.47,34.6,75195.0,34.0582,34.1766,34.0187,34.147,75195.0
2019-04-17 10:00:00,34.61,34.65,34.55,34.59,60840.0,34.1569,34.1964,34.0977,34.1372,60840.0
2019-04-17 10:05:00,34.59,34.6,34.33,34.34,42393.0,34.1372,34.147,33.8806,33.8904,42393.0
2019-04-17 10:10:00,34.33,34.34,34.2,34.23,56313.0,33.8806,33.8904,33.7523,33.7819,56313.0
2019-04-17 10:15:00,34.23,34.25,34.1,34.11,83235.0,33.7819,33.8016,33.6536,33.6635,83235.0
2019-04-17 10:20:00,34.11,34.35,34.11,34.3,55301.0,33.6635,33.9003,33.6635,33.851,55301.0
2019-04-17 10:25:00,34.31,34.36,34.26,34.34,62327.0,33.8608,33.9102,33.8115,33.8904,62327.0
2019-04-17 10:30:00,34.34,34.47,34.33,34.47,35239.0,33.8904,34.0187,33.8806,34.0187,35239.0
2019-04-17 10:35:00,34.47,34.48,34.4,34.4,25319.0,34.0187,34.0286,33.9497,33.9497,25319.0
2019-04-17 10:40:00,34.41,34.62,34.4,34.53,111844.0,33.9595,34.1668,33.9497,34.078,111844.0
2019-04-17 10:45:00,34.53,34.62,34.49,34.58,42239.0,34.078,34.1668,34.0385,34.1273,42239.0
2019-04-17 10:50:00,34.58,34.65,34.56,34.59,78148.0,34.1273,34.1964,34.1076,34.1372,78148.0
2019-04-17 10:55:00,34.59,34.6,34.48,34.5,36235.0,34.1372,34.147,34.0286,34.0483,36235.0
2019-04-17 11:00:00,34.5,34.53,34.46,34.47,21840.0,34.0483,34.078,34.0089,34.0187,21840.0
2019-04-17 11:05:00,34.47,34.49,34.4,34.41,26956.0,34.0187,34.0385,33.9497,33.9595,26956.0
2019-04-17 11:10:00,34.41,34.46,34.41,34.43,13212.0,33.9595,34.0089,33.9595,33.9793,13212.0
2019-04-17 11:15:00,34.43,34.44,34.37,34.43,26082.0,33.9793,33.9891,33.92,33.9793,26082.0
2019-04-17 11:20:00,34.42,34.47,34.4,34.41,59810.0,33.9694,34.0187,33.9497,33.9595,59810.0
2019-04-17 11:25:00,34.41,34.43,34.39,34.41,52452.0,33.9595,33.9793,33.9398,33.9595,52452.0
2019-04-17 11:30:00,34.4,34.42,34.31,34.33,52613.0,33.9497,33.9694,33.8608,33.8806,52613.0
2019-04-17 11:35:00,34.33,34.38,34.32,34.35,24833.0,33.8806,33.9299,33.8707,33.9003,24833.0
2019-04-17 11:40:00,34.36,34.39,34.32,34.37,30509.0,33.9102,33.9398,33.8707,33.92,30509.0
2019-04-17 11:45:00,34.36,34.45,34.35,34.43,18129.0,33.9102,33.999,33.9003,33.9793,18129.0
2019-04-17 11:50:00,34.44,34.49,34.43,34.48,23942.0,33.9891,34.0385,33.9793,34.0286,23942.0
2019-04-17 11:55:00,34.49,34.49,34.41,34.46,19561.0,34.0385,34.0385,33.9595,34.0089,19561.0
2019-04-17 12:00:00,34.45,34.45,34.4,34.41,17350.0,33.999,33.999,33.9497,33.9595,17350.0
2019-04-17 12:05:00,34.41,34.44,34.39,34.44,27069.0,33.9595,33.9891,33.9398,33.9891,27069.0
2019-04-17 12:10:00,34.44,34.5,34.39,34.48,20460.0,33.9891,34.0483,33.9398,34.0286,20460.0
2019-04-17 12:15:00,34.5,34.5,34.47,34.5,93382.0,34.0483,34.0483,34.0187,34.0483,93382.0
2019-04-17 12:20:00,34.5,34.58,34.5,34.52,29111.0,34.0483,34.1273,34.0483,34.0681,29111.0
2019-04-17 12:25:00,34.52,34.59,34.52,34.55,21675.0,34.0681,34.1372,34.0681,34.0977,21675.0
2019-04-17 12:30:00,34.55,34.57,34.51,34.51,18174.0,34.0977,34.1174,34.0582,34.0582,18174.0
2019-04-17 12:35:00,34.51,34.6,34.51,34.57,31469.0,34.0582,34.147,34.0582,34.1174,31469.0
2019-04-17 12:40:00,34.57,34.6,34.55,34.59,29191.0,34.1174,34.147,34.0977,34.1372,29191.0
2019-04-17 12:45:00,34.59,34.6,34.51,34.51,46496.0,34.1372,34.147,34.0582,34.0582,46496.0
2019-04-17 12:50:00,34.51,34.55,34.51,34.51,13675.0,34.0582,34.0977,34.0582,34.0582,13675.0
2019-04-17 12:55:00,34.51,34.52,34.46,34.47,24497.0,34.0582,34.0681,34.0089,34.0187,24497.0
2019-04-17 13:00:00,34.48,34.49,34.46,34.48,18296.0,34.0286,34.0385,34.0089,34.0286,18296.0
2019-04-17 13:05:00,34.49,34.52,34.47,34.51,19142.0,34.0385,34.0681,34.0187,34.0582,19142.0
2019-04-17 13:10:00,34.51,34.52,34.48,34.5,16454.0,34.0582,34.0681,34.0286,34.0483,16454.0
2019-04-17 13:15:00,34.5,34.51,34.47,34.48,11109.0,34.0483,34.0582,34.0187,34.0286,11109.0
2019-04-17 13:20:00,34.47,34.55,34.47,34.51,22420.0,34.0187,34.0977,34.0187,34.0582,22420.0
2019-04-17 13:25:00,34.5,34.51,34.45,34.47,30380.0,34.0483,34.0582,33.999,34.0187,30380.0
2019-04-17 13:30:00,34.46,34.5,34.45,34.48,27220.0,34.0089,34.0483,33.999,34.0286,27220.0
2019-04-17 13:35:00,34.49,34.49,34.43,34.47,16015.0,34.0385,34.0385,33.9793,34.0187,16015.0
2019-04-17 13:40:00,34.46,34.48,34.43,34.45,28691.0,34.0089,34.0286,33.9793,33.999,28691.0
2019-04-17 13:45:00,34.45,34.46,34.4,34.41,62912.0,33.999,34.0089,33.9497,33.9595,62912.0
2019-04-17 13:50:00,34.41,34.43,34.38,34.43,15231.0,33.9595,33.9793,33.9299,33.9793,15231.0
2019-04-17 13:55:00,34.44,34.46,34.43,34.45,8576.0,33.9891,34.0089,33.9793,33.999,8576.0
2019-04-17 14:00:00,34.44,34.48,34.44,34.48,13611.0,33.9891,34.0286,33.9891,34.0286,13611.0
2019-04-17 14:05:00,34.48,34.5,34.46,34.48,13513.0,34.0286,34.0483,34.0089,34.0286,13513.0
2019-04-17 14:10:00,34.48,34.48,34.42,34.43,17443.0,34.0286,34.0286,33.9694,33.9793,17443.0
2019-04-17 14:15:00,34.44,34.45,34.39,34.39,28979.0,33.9891,33.999,33.9398,33.9398,28979.0
2019-04-17 14:20:00,34.39,34.41,34.36,34.37,17898.0,33.9398,33.9595,33.9102,33.92,17898.0
2019-04-17 14:25:00,34.36,34.36,34.32,34.34,24228.0,33.9102,33.9102,33.8707,33.8904,24228.0
2019-04-17 14:30:00,34.34,34.37,34.33,34.35,12527.0,33.8904,33.92,33.8806,33.9003,12527.0
2019-04-17 14:35:00,34.36,34.36,34.31,34.34,15022.0,33.9102,33.9102,33.8608,33.8904,15022.0
2019-04-17 14:40:00,34.34,34.34,34.28,34.29,12040.0,33.8904,33.8904,33.8312,33.8411,12040.0
2019-04-17 14:45:00,34.29,34.34,34.28,34.3,16725.0,33.8411,33.8904,33.8312,33.851,16725.0
2019-04-17 14:50:00,34.31,34.34,34.31,34.34,7212.0,33.8608,33.8904,33.8608,33.8904,7212.0
2019-04-17 14:55:00,34.34,34.35,34.32,34.34,13002.0,33.8904,33.9003,33.8707,33.8904,13002.0
2019-04-17 15:00:00,34.34,34.37,34.33,34.34,27279.0,33.8904,33.92,33.8806,33.8904,27279.0
2019-04-17 15:05:00,34.34,34.38,34.33,34.36,13339.0,33.8904,33.9299,33.8806,33.9102,13339.0
2019-04-17 15:10:00,34.36,34.39,34.35,34.37,11631.0,33.9102,33.9398,33.9003,33.92,11631.0
2019-04-17 15:15:00,34.38,34.38,34.32,34.35,17848.0,33.9299,33.9299,33.8707,33.9003,17848.0
2019-04-17 15:20:00,34.34,34.35,34.33,34.35,10118.0,33.8904,33.9003,33.8806,33.9003,10118.0
2019-04-17 15:25:00,34.34,34.35,34.29,34.31,33263.0,33.8904,33.9003,33.8411,33.8608,33263.0
2019-04-17 15:30:00,34.31,34.36,34.31,34.36,37187.0,33.8608,33.9102,33.8608,33.9102,37187.0
2019-04-17 15:35:00,34.36,34.4,34.33,34.38,22414.0,33.9102,33.9497,33.8806,33.9299,22414.0
2019-04-17 15:40:00,34.37,34.45,34.36,34.42,21769.0,33.92,33.999,33.9102,33.9694,21769.0
2019-04-17 15:45:00,34.41,34.43,34.38,34.41,45714.0,33.9595,33.9793,33.9299,33.9595,45714.0
2019-04-17 15:50:00,34.41,34.47,34.4,34.43,79438.0,33.9595,34.0187,33.9497,33.9793,79438.0
2019-04-17 15:55:00,34.42,34.44,34.37,34.38,167934.0,33.9694,33.9891,33.92,33.9299,167934.0
2019-04-18 09:30:00,34.43,34.62,34.27,34.29,233492.0,33.9793,34.1668,33.8214,33.8411,233492.0
2019-04-18 09:35:00,34.29,34.41,34.23,34.25,89147.0,33.8411,33.9595,33.7819,33.8016,89147.0
2019-04-18 09:40:00,34.26,34.44,34.21,34.41,73049.0,33.8115,33.9891,33.7621,33.9595,73049.0
2019-04-18 09:45:00,34.4,34.46,34.34,34.45,27034.0,33.9497,34.0089,33.8904,33.999,27034.0
2019-04-18 09:50:00,34.45,34.59,34.45,34.53,63069.0,33.999,34.1372,33.999,34.078,63069.0
2019-04-18 09:55:00,34.54,34.54,34.44,34.52,34302.0,34.0878,34.0878,33.9891,34.0681,34302.0
2019-04-18 10:00:00,34.52,34.54,34.38,34.46,39183.0,34.0681,34.0878,33.9299,34.0089,39183.0
2019-04-18 10:05:00,34.45,34.46,34.36,34.39,44234.0,33.999,34.0089,33.9102,33.9398,44234.0
2019-04-18 10:10:00,34.38,34.42,34.36,34.4,77431.0,33.9299,33.9694,33.9102,33.9497,77431.0
2019-04-18 10:15:00,34.4,34.41,34.37,34.39,46923.0,33.9497,33.9595,33.92,33.9398,46923.0
2019-04-18 10:20:00,34.39,34.4,34.35,34.37,66491.0,33.9398,33.9497,33.9003,33.92,66491.0
2019-04-18 10:25:00,34.37,34.41,34.33,34.36,33441.0,33.92,33.9595,33.8806,33.9102,33441.0
2019-04-18 10:30:00,34.35,34.37,34.28,34.29,17424.0,33.9003,33.92,33.8312,33.8411,17424.0
2019-04-18 10:35:00,34.29,34.32,34.21,34.21,37247.0,33.8411,33.8707,33.7621,33.7621,37247.0
2019-04-18 10:40:00,34.21,34.21,33.9,33.91,195119.0,33.7621,33.7621,33.4562,33.4661,195119.0
2019-04-18 10:45:00,33.92,34.07,33.92,34.03,39125.0,33.4759,33.624,33.4759,33.5845,39125.0
2019-04-18 10:50:00,34.03,34.07,33.99,34.06,17094.0,33.5845,33.624,33.545,33.6141,17094.0
2019-04-18 10:55:00,34.08,34.19,34.08,34.14,26431.0,33.6338,33.7424,33.6338,33.6931,26431.0
2019-04-18 11:00:00,34.15,34.21,34.14,34.2,16102.0,33.7029,33.7621,33.6931,33.7523,16102.0
2019-04-18 11:05:00,34.2,34.28,34.19,34.27,43611.0,33.7523,33.8312,33.7424,33.8214,43611.0
2019-04-18 11:10:00,34.27,34.27,34.16,34.19,56036.0,33.8214,33.8214,33.7128,33.7424,56036.0
2019-04-18 11:15:00,34.19,34.19,34.11,34.11,81897.0,33.7424,33.7424,33.6635,33.6635,81897.0
2019-04-18 11:20:00,34.11,34.11,34.05,34.06,21560.0,33.6635,33.6635,33.6042,33.6141,21560.0
2019-04-18 11:25:00,34.06,34.1,34.03,34.04,29957.0,33.6141,33.6536,33.5845,33.5944,29957.0
2019-04-18 11:30:00,34.05,34.11,34.03,34.04,18551.0,33.6042,33.6635,33.5845,33.5944,18551.0
2019-04-18 11:35:00,34.04,34.1,34.03,34.07,15676.0,33.5944,33.6536,33.5845,33.624,15676.0
2019-04-18 11:40:00,34.08,34.11,34.08,34.11,14120.0,33.6338,33.6635,33.6338,33.6635,14120.0
2019-04-18 11:45:00,34.11,34.12,34.08,34.1,10951.0,33.6635,33.6733,33.6338,33.6536,10951.0
2019-04-18 11:50:00,34.1,34.11,34.06,34.11,21457.0,33.6536,33.6635,33.6141,33.6635,21457.0
2019-04-18 11:55:00,34.11,34.19,34.11,34.16,19274.0,33.6635,33.7424,33.6635,33.7128,19274.0
2019-04-18 12:00:00,34.15,34.17,34.13,34.14,10102.0,33.7029,33.7227,33.6832,33.6931,10102.0
2019-04-18 12:05:00,34.15,34.18,34.13,34.15,10634.0,33.7029,33.7325,33.6832,33.7029,10634.0
2019-04-18 12:10:00,34.17,34.18,34.14,34.17,5600.0,33.7227,33.7325,33.6931,33.7227,5600.0
2019-04-18 12:15:00,34.17,34.19,34.16,34.17,12730.0,33.7227,33.7424,33.7128,33.7227,12730.0
2019-04-18 12:20:00,34.18,34.2,34.17,34.19,11052.0,33.7325,33.7523,33.7227,33.7424,11052.0
2019-04-18 12:25:00,34.2,34.22,34.16,34.17,22604.0,33.7523,33.772,33.7128,33.7227,22604.0
2019-04-18 12:30:00,34.18,34.18,34.11,34.14,13291.0,33.7325,33.7325,33.6635,33.6931,13291.0
2019-04-18 12:35:00,34.15,34.17,34.12,34.15,67336.0,33.7029,33.7227,33.6733,33.7029,67336.0
2019-04-18 12:40:00,34.15,34.17,34.15,34.16,8732.0,33.7029,33.7227,33.7029,33.7128,8732.0
2019-04-18 12:45:00,34.16,34.2,34.15,34.17,24487.0,33.7128,33.7523,33.7029,33.7227,24487.0
2019-04-18 12:50:00,34.17,34.19,34.15,34.16,15663.0,33.7227,33.7424,33.7029,33.7128,15663.0
2019-04-18 12:55:00,34.16,34.16,34.11,34.13,29303.0,33.7128,33.7128,33.6635,33.6832,29303.0
2019-04-18 13:00:00,34.13,34.15,34.12,34.13,31276.0,33.6832,33.7029,33.6733,33.6832,31276.0
2019-04-18 13:05:00,34.14,34.16,34.13,34.16,33421.0,33.6931,33.7128,33.6832,33.7128,33421.0
2019-04-18 13:10:00,34.15,34.2,34.14,34.2,18174.0,33.7029,33.7523,33.6931,33.7523,18174.0
2019-04-18 13:15:00,34.2,34.24,34.19,34.21,29585.0,33.7523,33.7918,33.7424,33.7621,29585.0
2019-04-18 13:20:00,34.21,34.21,34.17,34.2,20766.0,33.7621,33.7621,33.7227,33.7523,20766.0
2019-04-18 13:25:00,34.2,34.21,34.19,34.2,8785.0,33.7523,33.7621,33.7424,33.7523,8785.0
2019-04-18 13:30:00,34.2,34.23,34.18,34.19,18705.0,33.7523,33.7819,33.7325,33.7424,18705.0
2019-04-18 13:35:00,34.19,34.19,34.14,34.15,11450.0,33.7424,33.7424,33.6931,33.7029,11450.0
2019-04-18 13:40:00,34.15,34.17,34.14,34.16,9280.0,33.7029,33.7227,33.6931,33.7128,9280.0
2019-04-18 13:45:00,34.16,34.19,34.15,34.19,12233.0,33.7128,33.7424,33.7029,33.7424,12233.0
2019-04-18 13:50:00,34.19,34.22,34.18,34.21,20192.0,33.7424,33.772,33.7325,33.7621,20192.0
2019-04-18 13:55:00,34.22,34.23,34.21,34.23,6756.0,33.772,33.7819,33.7621,33.7819,6756.0
2019-04-18 14:00:00,34.22,34.3,34.2,34.3,37144.0,33.772,33.851,33.7523,33.851,37144.0
2019-04-18 14:05:00,34.3,34.32,34.29,34.3,19877.0,33.851,33.8707,33.8411,33.851,19877.0
2019-04-18 14:10:00,34.29,34.3,34.26,34.26,20464.0,33.8411,33.851,33.8115,33.8115,20464.0
2019-04-18 14:15:00,34.27,34.32,34.26,34.3,25621.0,33.8214,33.8707,33.8115,33.851,25621.0
2019-04-18 14:20:00,34.3,34.32,34.3,34.32,18360.0,33.851,33.8707,33.851,33.8707,18360.0
2019-04-18 14:25:00,34.32,34.32,34.26,34.31,14009.0,33.8707,33.8707,33.8115,33.8608,14009.0
2019-04-18 14:30:00,34.31,34.38,34.31,34.38,15517.0,33.8608,33.9299,33.8608,33.9299,15517.0
2019-04-18 14:35:00,34.38,34.4,34.36,34.39,41688.0,33.9299,33.9497,33.9102,33.9398,41688.0
2019-04-18 14:40:00,34.39,34.41,34.37,34.39,29865.0,33.9398,33.9595,33.92,33.9398,29865.0
2019-04-18 14:45:00,34.38,34.39,34.35,34.36,22226.0,33.9299,33.9398,33.9003,33.9102,22226.0
2019-04-18 14:50:00,34.36,34.37,34.31,34.35,22647.0,33.9102,33.92,33.8608,33.9003,22647.0
2019-04-18 14:55:00,34.34,34.35,34.33,34.34,15884.0,33.8904,33.9003,33.8806,33.8904,15884.0
2019-04-18 15:00:00,34.34,34.35,34.31,34.32,13779.0,33.8904,33.9003,33.8608,33.8707,13779.0
2019-04-18 15:05:00,34.32,34.35,34.32,34.33,15368.0,33.8707,33.9003,33.8707,33.8806,15368.0
2019-04-18 15:10:00,34.33,34.36,34.32,34.32,17138.0,33.8806,33.9102,33.8707,33.8707,17138.0
2019-04-18 15:15:00,34.32,34.32,34.28,34.28,17843.0,33.8707,33.8707,33.8312,33.8312,17843.0
2019-04-18 15:20:00,34.28,34.33,34.28,34.3,34067.0,33.8312,33.8806,33.8312,33.851,34067.0
2019-04-18 15:25:00,34.3,34.31,34.26,34.31,19342.0,33.851,33.8608,33.8115,33.8608,19342.0
2019-04-18 15:30:00,34.31,34.33,34.28,34.31,35161.0,33.8608,33.8806,33.8312,33.8608,35161.0
2019-04-18 15:35:00,34.32,34.34,34.3,34.32,27247.0,33.8707,33.8904,33.851,33.8707,27247.0
2019-04-18 15:40:00,34.32,34.36,34.31,34.35,24262.0,33.8707,33.9102,33.8608,33.9003,24262.0
2019-04-18 15:45:00,34.36,34.38,34.33,34.36,54415.0,33.9102,33.9299,33.8806,33.9102,54415.0
2019-04-18 15:50:00,34.36,34.37,34.31,34.33,113090.0,33.9102,33.92,33.8608,33.8806,113090.0
2019-04-18 15:55:00,34.32,34.38,34.31,34.36,128040.0,33.8707,33.9299,33.8608,33.9102,128040.0
2019-04-22 09:30:00,34.1,34.2,33.7,33.76,169533.0,33.6536,33.7523,33.2588,33.318,169533.0
2019-04-22 09:35:00,33.75,33.79,33.64,33.72,121517.0,33.3082,33.3476,33.1996,33.2786,121517.0
2019-04-22 09:40:00,33.73,33.86,33.61,33.83,106548.0,33.2884,33.4167,33.17,33.3871,106548.0
2019-04-22 09:45:00,33.84,33.9,33.71,33.77,108172.0,33.397,33.4562,33.2687,33.3279,108172.0
2019-04-22 09:50:00,33.77,33.8,33.68,33.7,60674.0,33.3279,33.3575,33.2391,33.2588,60674.0
2019-04-22 09:55:00,33.7,33.85,33.7,33.84,62576.0,33.2588,33.4069,33.2588,33.397,62576.0
2019-04-22 10:00:00,33.85,33.85,33.65,33.68,44263.0,33.4069,33.4069,33.2095,33.2391,44263.0
2019-04-22 10:05:00,33.68,33.7,33.58,33.6,50849.0,33.2391,33.2588,33.1404,33.1601,50849.0
2019-04-22 10:10:00,33.61,33.61,33.54,33.55,31491.0,33.17,33.17,33.1009,33.1108,31491.0
2019-04-22 10:15:00,33.54,33.56,33.51,33.52,76764.0,33.1009,33.1207,33.0713,33.0812,76764.0
2019-04-22 10:20:00,33.51,33.61,33.51,33.59,33881.0,33.0713,33.17,33.0713,33.1503,33881.0
2019-04-22 10:25:00,33.59,33.71,33.59,33.69,38624.0,33.1503,33.2687,33.1503,33.249,38624.0
2019-04-22 10:30:00,33.69,33.76,33.68,33.76,38082.0,33.249,33.318,33.2391,33.318,38082.0
2019-04-22 10:35:00,33.77,33.85,33.77,33.81,48720.0,33.3279,33.4069,33.3279,33.3674,48720.0
2019-04-22 10:40:00,33.81,33.86,33.76,33.77,26745.0,33.3674,33.4167,33.318,33.3279,26745.0
2019-04-22 10:45:00,33.77,33.86,33.76,33.83,25866.0,33.3279,33.4167,33.318,33.3871,25866.0
2019-04-22 10:50:00,33.82,33.85,33.78,33.81,27011.0,33.3772,33.4069,33.3378,33.3674,27011.0
2019-04-22 10:55:00,33.8,33.84,33.78,33.81,22060.0,33.3575,33.397,33.3378,33.3674,22060.0
2019-04-22 11:00:00,33.81,33.82,33.75,33.82,27422.0,33.3674,33.3772,33.3082,33.3772,27422.0
2019-04-22 11:05:00,33.82,33.86,33.79,33.8,29277.0,33.3772,33.4167,33.3476,33.3575,29277.0
2019-04-22 11:10:00,33.8,33.86,33.79,33.85,20229.0,33.3575,33.4167,33.3476,33.4069,20229.0
2019-04-22 11:15:00,33.84,33.85,33.8,33.83,10200.0,33.397,33.4069,33.3575,33.3871,10200.0
2019-04-22 11:20:00,33.82,33.85,33.81,33.83,11818.0,33.3772,33.4069,33.3674,33.3871,11818.0
2019-04-22 11:25:00,33.84,33.87,33.79,33.82,44688.0,33.397,33.4266,33.3476,33.3772,44688.0
2019-04-22 11:30:00,33.82,33.85,33.81,33.84,12656.0,33.3772,33.4069,33.3674,33.397,12656.0
2019-04-22 11:35:00,33.83,33.87,33.83,33.84,21017.0,33.3871,33.4266,33.3871,33.397,21017.0
2019-04-22 11:40:00,33.85,33.94,33.83,33.89,80312.0,33.4069,33.4957,33.3871,33.4463,80312.0
2019-04-22 11:45:00,33.89,33.92,33.87,33.91,16060.0,33.4463,33.4759,33.4266,33.4661,16060.0
2019-04-22 11:50:00,33.91,33.92,33.88,33.9,15417.0,33.4661,33.4759,33.4365,33.4562,15417.0
2019-04-22 11:55:00,33.9,33.9,33.87,33.89,9350.0,33.4562,33.4562,33.4266,33.4463,9350.0
2019-04-22 12:00:00,33.89,33.89,33.8,33.83,32284.0,33.4463,33.4463,33.3575,33.3871,32284.0
2019-04-22 12:05:00,33.83,33.89,33.83,33.85,12855.0,33.3871,33.4463,33.3871,33.4069,12855.0
2019-04-22 12:10:00,33.85,33.87,33.81,33.82,12139.0,33.4069,33.4266,33.3674,33.3772,12139.0
2019-04-22 12:15:00,33.83,33.84,33.81,33.82,5180.0,33.3871,33.397,33.3674,33.3772,5180.0
2019-04-22 12:20:00,33.83,33.85,33.8,33.8,18499.0,33.3871,33.4069,33.3575,33.3575,18499.0
2019-04-22 12:25:00,33.8,33.84,33.78,33.83,10950.0,33.3575,33.397,33.3378,33.3871,10950.0
2019-04-22 12:30:00,33.84,33.85,33.82,33.82,15314.0,33.397,33.4069,33.3772,33.3772,15314.0
2019-04-22 12:35:00,33.83,33.83,33.81,33.82,18797.0,33.3871,33.3871,33.3674,33.3772,18797.0
2019-04-22 12:40:00,33.83,33.83,33.79,33.8,18762.0,33.3871,33.3871,33.3476,33.3575,18762.0
2019-04-22 12:45:00,33.8,33.83,33.79,33.82,16736.0,33.3575,33.3871,33.3476,33.3772,16736.0
2019-04-22 12:50:00,33.82,33.82,33.79,33.79,33137.0,33.3772,33.3772,33.3476,33.3476,33137.0
2019-04-22 12:55:00,33.79,33.82,33.77,33.82,19000.0,33.3476,33.3772,33.3279,33.3772,19000.0
2019-04-22 13:00:00,33.81,33.82,33.78,33.82,14235.0,33.3674,33.3772,33.3378,33.3772,14235.0
2019-04-22 13:05:00,33.82,33.83,33.79,33.8,12640.0,33.3772,33.3871,33.3476,33.3575,12640.0
2019-04-22 13:10:00,33.8,33.82,33.79,33.79,12766.0,33.3575,33.3772,33.3476,33.3476,12766.0
2019-04-22 13:15:00,33.79,33.83,33.78,33.83,17375.0,33.3476,33.3871,33.3378,33.3871,17375.0
2019-04-22 13:20:00,33.84,33.84,33.79,33.8,9493.0,33.397,33.397,33.3476,33.3575,9493.0
2019-04-22 13:25:00,33.8,33.81,33.78,33.8,13181.0,33.3575,33.3674,33.3378,33.3575,13181.0
2019-04-22 13:30:00,33.8,33.81,33.77,33.79,10511.0,33.3575,33.3674,33.3279,33.3476,10511.0
2019-04-22 13:35:00,33.78,33.8,33.78,33.8,7351.0,33.3378,33.3575,33.3378,33.3575,7351.0
2019-04-22 13:40:00,33.81,33.83,33.8,33.82,10476.0,33.3674,33.3871,33.3575,33.3772,10476.0
2019-04-22 13:45:00,33.82,33.85,33.8,33.82,20409.0,33.3772,33.4069,33.3575,33.3772,20409.0
2019-04-22 13:50:00,33.82,33.83,33.75,33.75,13911.0,33.3772,33.3871,33.3082,33.3082,13911.0
2019-04-22 13:55:00,33.75,33.78,33.69,33.72,39856.0,33.3082,33.3378,33.249,33.2786,39856.0
2019-04-22 14:00:00,33.72,33.72,33.68,33.72,14157.0,33.2786,33.2786,33.2391,33.2786,14157.0
2019-04-22 14:05:00,33.72,33.75,33.7,33.72,22898.0,33.2786,33.3082,33.2588,33.2786,22898.0
2019-04-22 14:10:00,33.72,33.79,33.71,33.74,26730.0,33.2786,33.3476,33.2687,33.2983,26730.0
2019-04-22 14:15:00,33.74,33.75,33.68,33.7,70652.0,33.2983,33.3082,33.2391,33.2588,70652.0
2019-04-22 14:20:00,33.7,33.72,33.68,33.71,34182.0,33.2588,33.2786,33.2391,33.2687,34182.0
2019-04-22 14:25:00,33.71,33.72,33.69,33.69,15612.0,33.2687,33.2786,33.249,33.249,15612.0
2019-04-22 14:30:00,33.7,33.71,33.66,33.68,21605.0,33.2588,33.2687,33.2193,33.2391,21605.0
2019-04-22 14:35:00,33.67,33.74,33.6,33.61,137119.0,33.2292,33.2983,33.1601,33.17,137119.0
2019-04-22 14:40:00,33.61,33.61,33.53,33.54,67569.0,33.17,33.17,33.091,33.1009,67569.0
2019-04-22 14:45:00,33.53,33.58,33.53,33.56,29687.0,33.091,33.1404,33.091,33.1207,29687.0
2019-04-22 14:50:00,33.56,33.57,33.51,33.52,44064.0,33.1207,33.1305,33.0713,33.0812,44064.0
2019-04-22 14:55:00,33.53,33.56,33.52,33.53,46649.0,33.091,33.1207,33.0812,33.091,46649.0
2019-04-22 15:00:00,33.52,33.54,33.43,33.45,104975.0,33.0812,33.1009,32.9924,33.0121,104975.0
2019-04-22 15:05:00,33.45,33.49,33.42,33.45,54718.0,33.0121,33.0516,32.9825,33.0121,54718.0
2019-04-22 15:10:00,33.45,33.47,33.44,33.46,26109.0,33.0121,33.0318,33.0022,33.022,26109.0
2019-04-22 15:15:00,33.45,33.5,33.45,33.48,43792.0,33.0121,33.0614,33.0121,33.0417,43792.0
2019-04-22 15:20:00,33.48,33.5,33.46,33.48,31981.0,33.0417,33.0614,33.022,33.0417,31981.0
2019-04-22 15:25:00,33.48,33.48,33.44,33.45,58030.0,33.0417,33.0417,33.0022,33.0121,58030.0
2019-04-22 15:30:00,33.46,33.49,33.43,33.48,68224.0,33.022,33.0516,32.9924,33.0417,68224.0
2019-04-22 15:35:00,33.48,33.5,33.46,33.48,33473.0,33.0417,33.0614,33.022,33.0417,33473.0
2019-04-22 15:40:00,33.47,33.48,33.45,33.47,40712.0,33.0318,33.0417,33.0121,33.0318,40712.0
2019-04-22 15:45:00,33.47,33.54,33.46,33.54,93951.0,33.0318,33.1009,33.022,33.1009,93951.0
2019-04-22 15:50:00,33.53,33.55,33.5,33.51,67962.0,33.091,33.1108,33.0614,33.0713,67962.0
2019-04-22 15:55:00,33.51,33.51,33.45,33.48,282761.0,33.0713,33.0713,33.0121,33.0417,282761.0
2019-04-23 09:30:00,33.43,33.64,33.42,33.63,110247.0,32.9924,33.1996,32.9825,33.1897,110247.0
2019-04-23 09:35:00,33.6,33.72,33.51,33.72,68273.0,33.1601,33.2786,33.0713,33.2786,68273.0
2019-04-23 09:40:00,33.72,33.83,33.72,33.77,82493.0,33.2786,33.3871,33.2786,33.3279,82493.0
2019-04-23 09:45:00,33.76,33.76,33.6,33.6,25734.0,33.318,33.318,33.1601,33.1601,25734.0
2019-04-23 09:50:00,33.59,33.63,33.47,33.5,30459.0,33.1503,33.1897,33.0318,33.0614,30459.0
2019-04-23 09:55:00,33.5,33.53,33.45,33.48,37039.0,33.0614,33.091,33.0121,33.0417,37039.0
2019-04-23 10:00:00,33.49,33.72,33.47,33.7,99287.0,33.0516,33.2786,33.0318,33.2588,99287.0
2019-04-23 10:05:00,33.7,33.74,33.59,33.59,42058.0,33.2588,33.2983,33.1503,33.1503,42058.0
2019-04-23 10:10:00,33.59,33.85,33.57,33.83,77947.0,33.1503,33.4069,33.1305,33.3871,77947.0
2019-04-23 10:15:00,33.82,33.85,33.69,33.7,35120.0,33.3772,33.4069,33.249,33.2588,35120.0
2019-04-23 10:20:00,33.7,33.76,33.69,33.75,20717.0,33.2588,33.318,33.249,33.3082,20717.0
2019-04-23 10:25:00,33.76,33.77,33.67,33.71,20866.0,33.318,33.3279,33.2292,33.2687,20866.0
2019-04-23 10:30:00,33.72,33.72,33.65,33.71,25659.0,33.2786,33.2786,33.2095,33.2687,25659.0
2019-04-23 10:35:00,33.69,33.74,33.69,33.73,15650.0,33.249,33.2983,33.249,33.2884,15650.0
2019-04-23 10:40:00,33.75,33.77,33.7,33.71,12403.0,33.3082,33.3279,33.2588,33.2687,12403.0
2019-04-23 10:45:00,33.71,33.75,33.63,33.65,10293.0,33.2687,33.3082,33.1897,33.2095,10293.0
2019-04-23 10:50:00,33.65,33.73,33.62,33.7,43439.0,33.2095,33.2884,33.1799,33.2588,43439.0
2019-04-23 10:55:00,33.71,33.72,33.66,33.68,16234.0,33.2687,33.2786,33.2193,33.2391,16234.0
2019-04-23 11:00:00,33.68,33.71,33.63,33.66,12166.0,33.2391,33.2687,33.1897,33.2193,12166.0
2019-04-23 11:05:00,33.65,33.71,33.65,33.7,13372.0,33.2095,33.2687,33.2095,33.2588,13372.0
2019-04-23 11:10:00,33.7,33.78,33.7,33.76,38958.0,33.2588,33.3378,33.2588,33.318,38958.0
2019-04-23 11:15:00,33.76,33.78,33.72,33.75,14162.0,33.318,33.3378,33.2786,33.3082,14162.0
2019-04-23 11:20:00,33.76,33.76,33.7,33.71,19222.0,33.318,33.318,33.2588,33.2687,19222.0
2019-04-23 11:25:00,33.73,33.74,33.69,33.73,18887.0,33.2884,33.2983,33.249,33.2884,18887.0
2019-04-23 11:30:00,33.72,33.74,33.67,33.73,20611.0,33.2786,33.2983,33.2292,33.2884,20611.0
2019-04-23 11:35:00,33.73,33.79,33.72,33.79,33223.0,33.2884,33.3476,33.2786,33.3476,33223.0
2019-04-23 11:40:00,33.79,33.85,33.78,33.8,69028.0,33.3476,33.4069,33.3378,33.3575,69028.0
2019-04-23 11:45:00,33.8,33.83,33.74,33.82,30049.0,33.3575,33.3871,33.2983,33.3772,30049.0
2019-04-23 11:50:00,33.82,33.91,33.8,33.89,44182.0,33.3772,33.4661,33.3575,33.4463,44182.0
2019-04-23 11:55:00,33.9,33.9,33.87,33.89,33286.0,33.4562,33.4562,33.4266,33.4463,33286.0
2019-04-23 12:00:00,33.9,33.94,33.87,33.91,31598.0,33.4562,33.4957,33.4266,33.4661,31598.0
2019-04-23 12:05:00,33.9,33.98,33.89,33.97,127706.0,33.4562,33.5352,33.4463,33.5253,127706.0
2019-04-23 12:10:00,33.98,33.98,33.88,33.91,21750.0,33.5352,33.5352,33.4365,33.4661,21750.0
2019-04-23 12:15:00,33.9,33.91,33.86,33.9,38895.0,33.4562,33.4661,33.4167,33.4562,38895.0
2019-04-23 12:20:00,33.9,33.9,33.87,33.88,15744.0,33.4562,33.4562,33.4266,33.4365,15744.0
2019-04-23 12:25:00,33.88,33.92,33.87,33.87,13618.0,33.4365,33.4759,33.4266,33.4266,13618.0
2019-04-23 12:30:00,33.87,33.87,33.84,33.86,12048.0,33.4266,33.4266,33.397,33.4167,12048.0
2019-04-23 12:35:00,33.87,33.89,33.84,33.86,14809.0,33.4266,33.4463,33.397,33.4167,14809.0
2019-04-23 12:40:00,33.86,33.88,33.83,33.85,13498.0,33.4167,33.4365,33.3871,33.4069,13498.0
2019-04-23 12:45:00,33.85,33.9,33.83,33.85,11491.0,33.4069,33.4562,33.3871,33.4069,11491.0
2019-04-23 12:50:00,33.85,33.85,33.8,33.83,10330.0,33.4069,33.4069,33.3575,33.3871,10330.0
2019-04-23 12:55:00,33.83,33.88,33.83,33.87,15179.0,33.3871,33.4365,33.3871,33.4266,15179.0
2019-04-23 13:00:00,33.87,33.87,33.82,33.83,21940.0,33.4266,33.4266,33.3772,33.3871,21940.0
2019-04-23 13:05:00,33.83,33.83,33.79,33.81,18200.0,33.3871,33.3871,33.3476,33.3674,18200.0
2019-04-23 13:10:00,33.8,33.83,33.79,33.79,15699.0,33.3575,33.3871,33.3476,33.3476,15699.0
2019-04-23 13:15:00,33.79,33.79,33.76,33.77,23680.0,33.3476,33.3476,33.318,33.3279,23680.0
2019-04-23 13:20:00,33.77,33.83,33.77,33.82,40386.0,33.3279,33.3871,33.3279,33.3772,40386.0
2019-04-23 13:25:00,33.82,33.84,33.81,33.84,13597.0,33.3772,33.397,33.3674,33.397,13597.0
2019-04-23 13:30:00,33.84,33.84,33.8,33.82,10026.0,33.397,33.397,33.3575,33.3772,10026.0
2019-04-23 13:35:00,33.83,33.89,33.82,33.89,17413.0,33.3871,33.4463,33.3772,33.4463,17413.0
2019-04-23 13:40:00,33.88,33.89,33.85,33.88,8293.0,33.4365,33.4463,33.4069,33.4365,8293.0
2019-04-23 13:45:00,33.89,33.93,33.87,33.93,13734.0,33.4463,33.4858,33.4266,33.4858,13734.0
2019-04-23 13:50:00,33.92,33.92,33.88,33.91,9521.0,33.4759,33.4759,33.4365,33.4661,9521.0
2019-04-23 13:55:00,33.91,33.96,33.91,33.92,19110.0,33.4661,33.5154,33.4661,33.4759,19110.0
2019-04-23 14:00:00,33.91,33.98,33.91,33.97,37222.0,33.4661,33.5352,33.4661,33.5253,37222.0
2019-04-23 14:05:00,33.95,33.98,33.93,33.98,28077.0,33.5055,33.5352,33.4858,33.5352,28077.0
2019-04-23 14:10:00,33.98,34.0,33.95,33.98,22104.0,33.5352,33.5549,33.5055,33.5352,22104.0
2019-04-23 14:15:00,33.98,34.04,33.98,34.01,31782.0,33.5352,33.5944,33.5352,33.5648,31782.0
2019-04-23 14:20:00,34.01,34.06,34.0,34.05,21951.0,33.5648,33.6141,33.5549,33.6042,21951.0
2019-04-23 14:25:00,34.05,34.11,34.03,34.09,42925.0,33.6042,33.6635,33.5845,33.6437,42925.0
2019-04-23 14:30:00,34.09,34.12,34.08,34.11,57218.0,33.6437,33.6733,33.6338,33.6635,57218.0
2019-04-23 14:35:00,34.11,34.12,34.08,34.11,20369.0,33.6635,33.6733,33.6338,33.6635,20369.0
2019-04-23 14:40:00,34.11,34.14,34.1,34.12,21774.0,33.6635,33.6931,33.6536,33.6733,21774.0
2019-04-23 14:45:00,34.12,34.14,34.1,34.13,17885.0,33.6733,33.6931,33.6536,33.6832,17885.0
2019-04-23 14:50:00,34.13,34.16,34.12,34.15,15497.0,33.6832,33.7128,33.6733,33.7029,15497.0
2019-04-23 14:55:00,34.16,34.17,34.1,34.1,24374.0,33.7128,33.7227,33.6536,33.6536,24374.0
2019-04-23 15:00:00,34.1,34.11,34.06,34.1,17482.0,33.6536,33.6635,33.6141,33.6536,17482.0
2019-04-23 15:05:00,34.11,34.12,34.09,34.12,18749.0,33.6635,33.6733,33.6437,33.6733,18749.0
2019-04-23 15:10:00,34.12,34.18,34.1,34.15,25591.0,33.6733,33.7325,33.6536,33.7029,25591.0
2019-04-23 15:15:00,34.14,34.14,34.08,34.11,21347.0,33.6931,33.6931,33.6338,33.6635,21347.0
2019-04-23 15:20:00,34.11,34.11,34.06,34.06,22781.0,33.6635,33.6635,33.6141,33.6141,22781.0
2019-04-23 15:25:00,34.06,34.08,34.02,34.05,42710.0,33.6141,33.6338,33.5746,33.6042,42710.0
2019-04-23 15:30:00,34.06,34.08,34.03,34.08,45035.0,33.6141,33.6338,33.5845,33.6338,45035.0
2019-04-23 15:35:00,34.07,34.12,34.04,34.09,33313.0,33.624,33.6733,33.5944,33.6437,33313.0
2019-04-23 15:40:00,34.09,34.11,34.06,34.06,54523.0,33.6437,33.6635,33.6141,33.6141,54523.0
2019-04-23 15:45:00,34.06,34.07,34.02,34.05,57826.0,33.6141,33.624,33.5746,33.6042,57826.0
2019-04-23 15:50:00,34.05,34.07,34.02,34.02,76892.0,33.6042,33.624,33.5746,33.5746,76892.0
2019-04-23 15:55:00,34.02,34.03,33.93,33.97,213462.0,33.5746,33.5845,33.4858,33.5253,213462.0
2019-04-24 09:30:00,33.92,34.12,33.9,34.05,101778.0,33.4759,33.6733,33.4562,33.6042,101778.0
2019-04-24 09:35:00,34.03,34.15,33.94,34.12,66461.0,33.5845,33.7029,33.4957,33.6733,66461.0
2019-04-24 09:40:00,34.13,34.29,34.13,34.25,54378.0,33.6832,33.8411,33.6832,33.8016,54378.0
2019-04-24 09:45:00,34.22,34.22,34.08,34.11,39165.0,33.772,33.772,33.6338,33.6635,39165.0
2019-04-24 09:50:00,34.12,34.12,34.02,34.05,53192.0,33.6733,33.6733,33.5746,33.6042,53192.0
2019-04-24 09:55:00,34.04,34.2,34.02,34.13,84342.0,33.5944,33.7523,33.5746,33.6832,84342.0
2019-04-24 10:00:00,34.13,34.17,34.07,34.1,29997.0,33.6832,33.7227,33.624,33.6536,29997.0
2019-04-24 10:05:00,34.08,34.11,34.05,34.09,32324.0,33.6338,33.6635,33.6042,33.6437,32324.0
2019-04-24 10:10:00,34.1,34.11,34.07,34.1,39914.0,33.6536,33.6635,33.624,33.6536,39914.0
2019-04-24 10:15:00,34.1,34.23,34.1,34.23,49166.0,33.6536,33.7819,33.6536,33.7819,49166.0
2019-04-24 10:20:00,34.24,34.28,34.21,34.25,57755.0,33.7918,33.8312,33.7621,33.8016,57755.0
2019-04-24 10:25:00,34.26,34.27,34.22,34.24,44271.0,33.8115,33.8214,33.772,33.7918,44271.0
2019-04-24 10:30:00,34.24,34.27,34.22,34.25,35733.0,33.7918,33.8214,33.772,33.8016,35733.0
2019-04-24 10:35:00,34.26,34.39,34.25,34.34,54743.0,33.8115,33.9398,33.8016,33.8904,54743.0
2019-04-24 10:40:00,34.32,34.43,34.31,34.4,94786.0,33.8707,33.9793,33.8608,33.9497,94786.0
2019-04-24 10:45:00,34.42,34.49,34.39,34.44,127175.0,33.9694,34.0385,33.9398,33.9891,127175.0
2019-04-24 10:50:00,34.44,34.45,34.37,34.38,19967.0,33.9891,33.999,33.92,33.9299,19967.0
2019-04-24 10:55:00,34.38,34.45,34.36,34.41,24071.0,33.9299,33.999,33.9102,33.9595,24071.0
2019-04-24 11:00:00,34.41,34.43,34.39,34.43,61954.0,33.9595,33.9793,33.9398,33.9793,61954.0
2019-04-24 11:05:00,34.43,34.43,34.37,34.41,37295.0,33.9793,33.9793,33.92,33.9595,37295.0
2019-04-24 11:10:00,34.41,34.42,34.31,34.32,37184.0,33.9595,33.9694,33.8608,33.8707,37184.0
2019-04-24 11:15:00,34.32,34.34,34.24,34.32,39336.0,33.8707,33.8904,33.7918,33.8707,39336.0
2019-04-24 11:20:00,34.33,34.34,34.27,34.3,43228.0,33.8806,33.8904,33.8214,33.851,43228.0
2019-04-24 11:25:00,34.29,34.29,34.23,34.27,30935.0,33.8411,33.8411,33.7819,33.8214,30935.0
2019-04-24 11:30:00,34.28,34.29,34.22,34.26,34971.0,33.8312,33.8411,33.772,33.8115,34971.0
2019-04-24 11:35:00,34.26,34.29,34.24,34.28,21343.0,33.8115,33.8411,33.7918,33.8312,21343.0
2019-04-24 11:40:00,34.29,34.35,34.28,34.3,26237.0,33.8411,33.9003,33.8312,33.851,26237.0
2019-04-24 11:45:00,34.3,34.34,34.28,34.29,30391.0,33.851,33.8904,33.8312,33.8411,30391.0
2019-04-24 11:50:00,34.29,34.3,34.25,34.27,26373.0,33.8411,33.851,33.8016,33.8214,26373.0
2019-04-24 11:55:00,34.27,34.29,34.27,34.27,27849.0,33.8214,33.8411,33.8214,33.8214,27849.0
2019-04-24 12:00:00,34.27,34.29,34.26,34.27,19027.0,33.8214,33.8411,33.8115,33.8214,19027.0
2019-04-24 12:05:00,34.27,34.29,34.26,34.29,51474.0,33.8214,33.8411,33.8115,33.8411,51474.0
2019-04-24 12:10:00,34.29,34.29,34.26,34.27,14952.0,33.8411,33.8411,33.8115,33.8214,14952.0
2019-04-24 12:15:00,34.26,34.28,34.24,34.27,48546.0,33.8115,33.8312,33.7918,33.8214,48546.0
2019-04-24 12:20:00,34.27,34.33,34.26,34.3,9485.0,33.8214,33.8806,33.8115,33.851,9485.0
2019-04-24 12:25:00,34.3,34.33,34.29,34.33,8000.0,33.851,33.8806,33.8411,33.8806,8000.0
2019-04-24 12:30:00,34.33,34.35,34.31,34.31,21649.0,33.8806,33.9003,33.8608,33.8608,21649.0
2019-04-24 12:35:00,34.32,34.32,34.25,34.26,53978.0,33.8707,33.8707,33.8016,33.8115,53978.0
2019-04-24 12:40:00,34.26,34.29,34.26,34.29,11342.0,33.8115,33.8411,33.8115,33.8411,11342.0
2019-04-24 12:45:00,34.28,34.28,34.24,34.25,18496.0,33.8312,33.8312,33.7918,33.8016,18496.0
2019-04-24 12:50:00,34.25,34.28,34.24,34.26,47456.0,33.8016,33.8312,33.7918,33.8115,47456.0
2019-04-24 12:55:00,34.25,34.26,34.18,34.18,20820.0,33.8016,33.8115,33.7325,33.7325,20820.0
2019-04-24 13:00:00,34.19,34.23,34.17,34.21,20683.0,33.7424,33.7819,33.7227,33.7621,20683.0
2019-04-24 13:05:00,34.22,34.22,34.18,34.18,152111.0,33.772,33.772,33.7325,33.7325,152111.0
2019-04-24 13:10:00,34.18,34.18,34.07,34.07,24316.0,33.7325,33.7325,33.624,33.624,24316.0
2019-04-24 13:15:00,34.07,34.12,34.06,34.11,13086.0,33.624,33.6733,33.6141,33.6635,13086.0
2019-04-24 13:20:00,34.12,34.14,34.11,34.13,14015.0,33.6733,33.6931,33.6635,33.6832,14015.0
2019-04-24 13:25:00,34.13,34.13,34.1,34.11,15549.0,33.6832,33.6832,33.6536,33.6635,15549.0
2019-04-24 13:30:00,34.1,34.16,34.09,34.15,19060.0,33.6536,33.7128,33.6437,33.7029,19060.0
2019-04-24 13:35:00,34.15,34.2,34.14,34.19,24060.0,33.7029,33.7523,33.6931,33.7424,24060.0
2019-04-24 13:40:00,34.17,34.18,34.14,34.15,19453.0,33.7227,33.7325,33.6931,33.7029,19453.0
2019-04-24 13:45:00,34.15,34.16,34.14,34.16,25611.0,33.7029,33.7128,33.6931,33.7128,25611.0
2019-04-24 13:50:00,34.15,34.16,34.14,34.16,15118.0,33.7029,33.7128,33.6931,33.7128,15118.0
2019-04-24 13:55:00,34.16,34.17,34.14,34.15,17281.0,33.7128,33.7227,33.6931,33.7029,17281.0
2019-04-24 14:00:00,34.15,34.22,34.14,34.22,20102.0,33.7029,33.772,33.6931,33.772,20102.0
2019-04-24 14:05:00,34.22,34.23,34.17,34.21,10813.0,33.772,33.7819,33.7227,33.7621,10813.0
2019-04-24 14:10:00,34.2,34.23,34.19,34.21,15018.0,33.7523,33.7819,33.7424,33.7621,15018.0
2019-04-24 14:15:00,34.2,34.24,34.2,34.22,12909.0,33.7523,33.7918,33.7523,33.772,12909.0
2019-04-24 14:20:00,34.22,34.23,34.2,34.2,15362.0,33.772,33.7819,33.7523,33.7523,15362.0
2019-04-24 14:25:00,34.2,34.21,34.16,34.19,32096.0,33.7523,33.7621,33.7128,33.7424,32096.0
2019-04-24 14:30:00,34.19,34.2,34.17,34.19,10960.0,33.7424,33.7523,33.7227,33.7424,10960.0
2019-04-24 14:35:00,34.19,34.2,34.16,34.2,30380.0,33.7424,33.7523,33.7128,33.7523,30380.0
2019-04-24 14:40:00,34.2,34.27,34.2,34.24,13430.0,33.7523,33.8214,33.7523,33.7918,13430.0
2019-04-24 14:45:00,34.24,34.26,34.22,34.23,23544.0,33.7918,33.8115,33.772,33.7819,23544.0
2019-04-24 14:50:00,34.24,34.26,34.22,34.23,24903.0,33.7918,33.8115,33.772,33.7819,24903.0
2019-04-24 14:55:00,34.23,34.25,34.2,34.25,27605.0,33.7819,33.8016,33.7523,33.8016,27605.0
2019-04-24 15:00:00,34.25,34.31,34.24,34.31,33979.0,33.8016,33.8608,33.7918,33.8608,33979.0
2019-04-24 15:05:00,34.31,34.32,34.28,34.31,21920.0,33.8608,33.8707,33.8312,33.8608,21920.0
2019-04-24 15:10:00,34.31,34.34,34.28,34.28,42054.0,33.8608,33.8904,33.8312,33.8312,42054.0
2019-04-24 15:15:00,34.29,34.31,34.24,34.27,47155.0,33.8411,33.8608,33.7918,33.8214,47155.0
2019-04-24 15:20:00,34.27,34.28,34.19,34.19,25462.0,33.8214,33.8312,33.7424,33.7424,25462.0
2019-04-24 15:25:00,34.19,34.23,34.17,34.18,72813.0,33.7424,33.7819,33.7227,33.7325,72813.0
2019-04-24 15:30:00,34.17,34.19,34.1,34.12,30891.0,33.7227,33.7424,33.6536,33.6733,30891.0
2019-04-24 15:35:00,34.12,34.13,34.08,34.09,36440.0,33.6733,33.6832,33.6338,33.6437,36440.0
2019-04-24 15:40:00,34.09,34.11,34.08,34.1,44734.0,33.6437,33.6635,33.6338,33.6536,44734.0
2019-04-24 15:45:00,34.11,34.11,34.03,34.04,67591.0,33.6635,33.6635,33.5845,33.5944,67591.0
2019-04-24 15:50:00,34.04,34.04,34.0,34.01,128641.0,33.5944,33.5944,33.5549,33.5648,128641.0
2019-04-24 15:55:00,34.0,34.04,33.96,33.99,257536.0,33.5549,33.5944,33.5154,33.545,257536.0
2019-04-25 09:30:00,34.02,34.19,33.56,33.82,168012.0,33.5746,33.7424,33.1207,33.3772,168012.0
2019-04-25 09:35:00,33.84,33.91,33.72,33.87,82796.0,33.397,33.4661,33.2786,33.4266,82796.0
2019-04-25 09:40:00,33.88,34.01,33.85,33.95,99072.0,33.4365,33.5648,33.4069,33.5055,99072.0
2019-04-25 09:45:00,33.95,34.22,33.91,34.2,127936.0,33.5055,33.772,33.4661,33.7523,127936.0
2019-04-25 09:50:00,34.19,34.19,33.96,34.13,191787.0,33.7424,33.7424,33.5154,33.6832,191787.0
2019-04-25 09:55:00,34.12,34.2,34.06,34.15,152097.0,33.6733,33.7523,33.6141,33.7029,152097.0
2019-04-25 10:00:00,34.17,34.25,34.03,34.04,83604.0,33.7227,33.8016,33.5845,33.5944,83604.0
2019-04-25 10:05:00,34.04,34.09,33.99,34.05,92251.0,33.5944,33.6437,33.545,33.6042,92251.0
2019-04-25 10:10:00,34.05,34.15,34.04,34.11,111434.0,33.6042,33.7029,33.5944,33.6635,111434.0
2019-04-25 10:15:00,34.11,34.15,34.0,34.0,71151.0,33.6635,33.7029,33.5549,33.5549,71151.0
2019-04-25 10:20:00,34.0,34.01,33.82,33.9,116997.0,33.5549,33.5648,33.3772,33.4562,116997.0
2019-04-25 10:25:00,33.9,33.98,33.87,33.89,77135.0,33.4562,33.5352,33.4266,33.4463,77135.0
2019-04-25 10:30:00,33.9,33.92,33.77,33.79,84970.0,33.4562,33.4759,33.3279,33.3476,84970.0
2019-04-25 10:35:00,33.8,33.98,33.8,33.98,27355.0,33.3575,33.5352,33.3575,33.5352,27355.0
2019-04-25 10:40:00,33.98,33.98,33.86,33.93,22385.0,33.5352,33.5352,33.4167,33.4858,22385.0
2019-04-25 10:45:00,33.93,33.93,33.84,33.87,28363.0,33.4858,33.4858,33.397,33.4266,28363.0
2019-04-25 10:50:00,33.86,33.9,33.78,33.79,27197.0,33.4167,33.4562,33.3378,33.3476,27197.0
2019-04-25 10:55:00,33.79,33.87,33.78,33.86,18894.0,33.3476,33.4266,33.3378,33.4167,18894.0
2019-04-25 11:00:00,33.86,33.88,33.83,33.83,19856.0,33.4167,33.4365,33.3871,33.3871,19856.0
2019-04-25 11:05:00,33.82,33.85,33.8,33.83,21797.0,33.3772,33.4069,33.3575,33.3871,21797.0
2019-04-25 11:10:00,33.82,33.96,33.79,33.92,23786.0,33.3772,33.5154,33.3476,33.4759,23786.0
2019-04-25 11:15:00,33.94,33.94,33.86,33.94,21388.0,33.4957,33.4957,33.4167,33.4957,21388.0
2019-04-25 11:20:00,33.94,34.04,33.92,34.02,55830.0,33.4957,33.5944,33.4759,33.5746,55830.0
2019-04-25 11:25:00,34.04,34.05,33.98,33.99,24310.0,33.5944,33.6042,33.5352,33.545,24310.0
2019-04-25 11:30:00,33.98,34.06,33.96,34.06,29806.0,33.5352,33.6141,33.5154,33.6141,29806.0
2019-04-25 11:35:00,34.07,34.13,34.02,34.13,28600.0,33.624,33.6832,33.5746,33.6832,28600.0
2019-04-25 11:40:00,34.14,34.18,34.11,34.14,57219.0,33.6931,33.7325,33.6635,33.6931,57219.0
2019-04-25 11:45:00,34.15,34.16,34.08,34.09,37696.0,33.7029,33.7128,33.6338,33.6437,37696.0
2019-04-25 11:50:00,34.1,34.14,34.06,34.13,18247.0,33.6536,33.6931,33.6141,33.6832,18247.0
2019-04-25 11:55:00,34.13,34.14,34.05,34.05,29443.0,33.6832,33.6931,33.6042,33.6042,29443.0
2019-04-25 12:00:00,34.05,34.13,34.04,34.12,27080.0,33.6042,33.6832,33.5944,33.6733,27080.0
2019-04-25 12:05:00,34.12,34.12,34.07,34.09,12984.0,33.6733,33.6733,33.624,33.6437,12984.0
2019-04-25 12:10:00,34.1,34.1,34.0,34.02,33458.0,33.6536,33.6536,33.5549,33.5746,33458.0
2019-04-25 12:15:00,34.01,34.08,34.01,34.06,41002.0,33.5648,33.6338,33.5648,33.6141,41002.0
2019-04-25 12:20:00,34.06,34.08,34.03,34.04,21983.0,33.6141,33.6338,33.5845,33.5944,21983.0
2019-04-25 12:25:00,34.04,34.09,34.01,34.05,51800.0,33.5944,33.6437,33.5648,33.6042,51800.0
2019-04-25 12:30:00,34.05,34.08,34.0,34.05,34708.0,33.6042,33.6338,33.5549,33.6042,34708.0
2019-04-25 12:35:00,34.05,34.06,34.01,34.02,47970.0,33.6042,33.6141,33.5648,33.5746,47970.0
2019-04-25 12:40:00,34.01,34.09,34.0,34.09,43390.0,33.5648,33.6437,33.5549,33.6437,43390.0
2019-04-25 12:45:00,34.09,34.11,34.02,34.02,36613.0,33.6437,33.6635,33.5746,33.5746,36613.0
2019-04-25 12:50:00,34.02,34.06,34.01,34.06,41648.0,33.5746,33.6141,33.5648,33.6141,41648.0
2019-04-25 12:55:00,34.05,34.08,34.03,34.07,18459.0,33.6042,33.6338,33.5845,33.624,18459.0
2019-04-25 13:00:00,34.07,34.08,34.03,34.04,24164.0,33.624,33.6338,33.5845,33.5944,24164.0
2019-04-25 13:05:00,34.05,34.1,34.03,34.08,36248.0,33.6042,33.6536,33.5845,33.6338,36248.0
2019-04-25 13:10:00,34.07,34.08,33.93,33.95,151238.0,33.624,33.6338,33.4858,33.5055,151238.0
2019-04-25 13:15:00,33.96,33.97,33.91,33.92,152278.0,33.5154,33.5253,33.4661,33.4759,152278.0
2019-04-25 13:20:00,33.92,33.97,33.91,33.91,65385.0,33.4759,33.5253,33.4661,33.4661,65385.0
2019-04-25 13:25:00,33.92,33.93,33.84,33.87,58568.0,33.4759,33.4858,33.397,33.4266,58568.0
2019-04-25 13:30:00,33.87,33.87,33.8,33.81,37913.0,33.4266,33.4266,33.3575,33.3674,37913.0
2019-04-25 13:35:00,33.8,33.8,33.72,33.73,36761.0,33.3575,33.3575,33.2786,33.2884,36761.0
2019-04-25 13:40:00,33.72,33.75,33.7,33.71,23635.0,33.2786,33.3082,33.2588,33.2687,23635.0
2019-04-25 13:45:00,33.72,33.75,33.61,33.62,65607.0,33.2786,33.3082,33.17,33.1799,65607.0
2019-04-25 13:50:00,33.62,33.65,33.59,33.61,46025.0,33.1799,33.2095,33.1503,33.17,46025.0
2019-04-25 13:55:00,33.6,33.65,33.56,33.65,29953.0,33.1601,33.2095,33.1207,33.2095,29953.0
2019-04-25 14:00:00,33.64,33.64,33.54,33.57,37461.0,33.1996,33.1996,33.1009,33.1305,37461.0
2019-04-25 14:05:00,33.58,33.61,33.53,33.6,26281.0,33.1404,33.17,33.091,33.1601,26281.0
2019-04-25 14:10:00,33.59,33.65,33.58,33.63,20059.0,33.1503,33.2095,33.1404,33.1897,20059.0
2019-04-25 14:15:00,33.62,33.67,33.59,33.66,48410.0,33.1799,33.2292,33.1503,33.2193,48410.0
2019-04-25 14:20:00,33.66,33.72,33.65,33.71,33193.0,33.2193,33.2786,33.2095,33.2687,33193.0
2019-04-25 14:25:00,33.71,33.74,33.66,33.68,22578.0,33.2687,33.2983,33.2193,33.2391,22578.0
2019-04-25 14:30:00,33.68,33.71,33.61,33.63,17630.0,33.2391,33.2687,33.17,33.1897,17630.0
2019-04-25 14:35:00,33.64,33.67,33.59,33.66,34152.0,33.1996,33.2292,33.1503,33.2193,34152.0
2019-04-25 14:40:00,33.66,33.71,33.63,33.67,46331.0,33.2193,33.2687,33.1897,33.2292,46331.0
2019-04-25 14:45:00,33.67,33.73,33.67,33.72,30582.0,33.2292,33.2884,33.2292,33.2786,30582.0
2019-04-25 14:50:00,33.72,33.72,33.58,33.6,43375.0,33.2786,33.2786,33.1404,33.1601,43375.0
2019-04-25 14:55:00,33.59,33.6,33.48,33.5,66851.0,33.1503,33.1601,33.0417,33.0614,66851.0
2019-04-25 15:00:00,33.5,33.51,33.33,33.33,66485.0,33.0614,33.0713,32.8937,32.8937,66485.0
2019-04-25 15:05:00,33.33,33.34,33.21,33.25,90107.0,32.8937,32.9035,32.7752,32.8147,90107.0
2019-04-25 15:10:00,33.25,33.26,33.19,33.2,122429.0,32.8147,32.8246,32.7555,32.7654,122429.0
2019-04-25 15:15:00,33.19,33.22,33.13,33.22,83855.0,32.7555,32.7851,32.6963,32.7851,83855.0
2019-04-25 15:20:00,33.22,33.25,33.18,33.2,116694.0,32.7851,32.8147,32.7456,32.7654,116694.0
2019-04-25 15:25:00,33.2,33.3,33.17,33.3,73960.0,32.7654,32.8641,32.7358,32.8641,73960.0
2019-04-25 15:30:00,33.3,33.45,33.3,33.41,121556.0,32.8641,33.0121,32.8641,32.9726,121556.0
2019-04-25 15:35:00,33.41,33.45,33.39,33.44,69986.0,32.9726,33.0121,32.9529,33.0022,69986.0
2019-04-25 15:40:00,33.44,33.54,33.41,33.47,107585.0,33.0022,33.1009,32.9726,33.0318,107585.0
2019-04-25 15:45:00,33.48,33.53,33.44,33.48,134690.0,33.0417,33.091,33.0022,33.0417,134690.0
2019-04-25 15:50:00,33.48,33.5,33.4,33.4,138614.0,33.0417,33.0614,32.9627,32.9627,138614.0
2019-04-25 15:55:00,33.41,33.47,33.34,33.36,342154.0,32.9726,33.0318,32.9035,32.9233,342154.0
2019-04-26 09:30:00,32.15,32.7,32.1,32.57,549341.0,31.7291,32.2719,31.6798,32.1436,549341.0
2019-04-26 09:35:00,32.54,32.8,32.54,32.73,174568.0,32.114,32.3706,32.114,32.3015,174568.0
2019-04-26 09:40:00,32.76,32.96,32.61,32.66,221694.0,32.3311,32.5285,32.1831,32.2324,221694.0
2019-04-26 09:45:00,32.65,32.72,32.4,32.59,336365.0,32.2226,32.2917,31.9758,32.1634,336365.0
2019-04-26 09:50:00,32.59,32.78,32.57,32.57,275701.0,32.1634,32.3509,32.1436,32.1436,275701.0
2019-04-26 09:55:00,32.56,32.58,32.37,32.44,231852.0,32.1337,32.1535,31.9462,32.0153,231852.0
2019-04-26 10:00:00,32.44,32.69,32.42,32.67,160624.0,32.0153,32.262,31.9956,32.2423,160624.0
2019-04-26 10:05:00,32.68,32.81,32.55,32.74,557617.0,32.2522,32.3805,32.1239,32.3114,557617.0
2019-04-26 10:10:00,32.74,32.81,32.48,32.48,105604.0,32.3114,32.3805,32.0548,32.0548,105604.0
2019-04-26 10:15:00,32.48,32.5,32.3,32.4,139002.0,32.0548,32.0745,31.8771,31.9758,139002.0
2019-04-26 10:20:00,32.4,32.58,32.36,32.53,168694.0,31.9758,32.1535,31.9364,32.1041,168694.0
2019-04-26 10:25:00,32.52,32.62,32.44,32.59,67424.0,32.0943,32.193,32.0153,32.1634,67424.0
2019-04-26 10:30:00,32.58,32.62,32.5,32.58,62075.0,32.1535,32.193,32.0745,32.1535,62075.0
2019-04-26 10:35:00,32.59,32.76,32.56,32.75,99002.0,32.1634,32.3311,32.1337,32.3213,99002.0
2019-04-26 10:40:00,32.75,32.94,32.74,32.93,146378.0,32.3213,32.5088,32.3114,32.4989,146378.0
2019-04-26 10:45:00,32.92,33.06,32.91,32.94,184551.0,32.489,32.6272,32.4792,32.5088,184551.0
2019-04-26 10:50:00,32.93,32.93,32.73,32.76,88995.0,32.4989,32.4989,32.3015,32.3311,88995.0
2019-04-26 10:55:00,32.77,32.83,32.75,32.8,61546.0,32.341,32.4002,32.3213,32.3706,61546.0
2019-04-26 11:00:00,32.81,32.94,32.8,32.91,66885.0,32.3805,32.5088,32.3706,32.4792,66885.0
2019-04-26 11:05:00,32.91,33.07,32.86,33.07,65191.0,32.4792,32.6371,32.4298,32.6371,65191.0
2019-04-26 11:10:00,33.08,33.21,33.02,33.09,104820.0,32.6469,32.7752,32.5877,32.6568,104820.0
2019-04-26 11:15:00,33.07,33.1,32.94,33.02,74081.0,32.6371,32.6667,32.5088,32.5877,74081.0
2019-04-26 11:20:00,33.05,33.2,33.02,33.15,75732.0,32.6173,32.7654,32.5877,32.716,75732.0
2019-04-26 11:25:00,33.14,33.35,33.1,33.34,146272.0,32.7062,32.9134,32.6667,32.9035,146272.0
2019-04-26 11:30:00,33.34,33.42,33.31,33.34,107864.0,32.9035,32.9825,32.8739,32.9035,107864.0
2019-04-26 11:35:00,33.33,33.36,33.28,33.32,102104.0,32.8937,32.9233,32.8443,32.8838,102104.0
2019-04-26 11:40:00,33.31,33.62,33.28,33.62,109630.0,32.8739,33.1799,32.8443,33.1799,109630.0
2019-04-26 11:45:00,33.62,33.63,33.52,33.58,121338.0,33.1799,33.1897,33.0812,33.1404,121338.0
2019-04-26 11:50:00,33.58,33.65,33.56,33.63,89338.0,33.1404,33.2095,33.1207,33.1897,89338.0
2019-04-26 11:55:00,33.63,33.67,33.56,33.64,75499.0,33.1897,33.2292,33.1207,33.1996,75499.0
2019-04-26 12:00:00,33.63,33.76,33.59,33.75,93648.0,33.1897,33.318,33.1503,33.3082,93648.0
2019-04-26 12:05:00,33.76,33.92,33.67,33.71,221896.0,33.318,33.4759,33.2292,33.2687,221896.0
2019-04-26 12:10:00,33.72,33.77,33.7,33.7,43018.0,33.2786,33.3279,33.2588,33.2588,43018.0
2019-04-26 12:15:00,33.7,33.75,33.62,33.72,67754.0,33.2588,33.3082,33.1799,33.2786,67754.0
2019-04-26 12:20:00,33.72,33.73,33.6,33.63,64648.0,33.2786,33.2884,33.1601,33.1897,64648.0
2019-04-26 12:25:00,33.61,33.66,33.54,33.59,71401.0,33.17,33.2193,33.1009,33.1503,71401.0
2019-04-26 12:30:00,33.57,33.74,33.55,33.69,67022.0,33.1305,33.2983,33.1108,33.249,67022.0
2019-04-26 12:35:00,33.69,33.7,33.6,33.66,42636.0,33.249,33.2588,33.1601,33.2193,42636.0
2019-04-26 12:40:00,33.67,33.69,33.59,33.66,58183.0,33.2292,33.249,33.1503,33.2193,58183.0
2019-04-26 12:45:00,33.66,33.73,33.66,33.68,32749.0,33.2193,33.2884,33.2193,33.2391,32749.0
2019-04-26 12:50:00,33.68,33.69,33.63,33.63,30254.0,33.2391,33.249,33.1897,33.1897,30254.0
2019-04-26 12:55:00,33.63,33.67,33.6,33.63,85750.0,33.1897,33.2292,33.1601,33.1897,85750.0
2019-04-26 13:00:00,33.63,33.73,33.62,33.7,51165.0,33.1897,33.2884,33.1799,33.2588,51165.0
2019-04-26 13:05:00,33.7,33.79,33.69,33.79,66621.0,33.2588,33.3476,33.249,33.3476,66621.0
2019-04-26 13:10:00,33.78,33.9,33.78,33.9,84496.0,33.3378,33.4562,33.3378,33.4562,84496.0
2019-04-26 13:15:00,33.89,33.92,33.85,33.86,62955.0,33.4463,33.4759,33.4069,33.4167,62955.0
2019-04-26 13:20:00,33.85,33.86,33.77,33.83,55539.0,33.4069,33.4167,33.3279,33.3871,55539.0
2019-04-26 13:25:00,33.84,33.84,33.77,33.82,28702.0,33.397,33.397,33.3279,33.3772,28702.0
2019-04-26 13:30:00,33.82,33.84,33.78,33.78,43817.0,33.3772,33.397,33.3378,33.3378,43817.0
2019-04-26 13:35:00,33.78,33.79,33.7,33.72,44370.0,33.3378,33.3476,33.2588,33.2786,44370.0
2019-04-26 13:40:00,33.72,33.72,33.64,33.67,35540.0,33.2786,33.2786,33.1996,33.2292,35540.0
2019-04-26 13:45:00,33.68,33.69,33.62,33.66,34853.0,33.2391,33.249,33.1799,33.2193,34853.0
2019-04-26 13:50:00,33.66,33.67,33.6,33.61,69308.0,33.2193,33.2292,33.1601,33.17,69308.0
2019-04-26 13:55:00,33.61,33.62,33.52,33.53,64561.0,33.17,33.1799,33.0812,33.091,64561.0
2019-04-26 14:00:00,33.52,33.54,33.45,33.48,46039.0,33.0812,33.1009,33.0121,33.0417,46039.0
2019-04-26 14:05:00,33.48,33.5,33.42,33.46,50010.0,33.0417,33.0614,32.9825,33.022,50010.0
2019-04-26 14:10:00,33.47,33.52,33.43,33.52,36098.0,33.0318,33.0812,32.9924,33.0812,36098.0
2019-04-26 14:15:00,33.52,33.53,33.45,33.47,33943.0,33.0812,33.091,33.0121,33.0318,33943.0
2019-04-26 14:20:00,33.48,33.51,33.45,33.46,33507.0,33.0417,33.0713,33.0121,33.022,33507.0
2019-04-26 14:25:00,33.47,33.48,33.41,33.41,40449.0,33.0318,33.0417,32.9726,32.9726,40449.0
2019-04-26 14:30:00,33.4,33.41,33.32,33.32,63149.0,32.9627,32.9726,32.8838,32.8838,63149.0
2019-04-26 14:35:00,33.32,33.48,33.32,33.41,60126.0,32.8838,33.0417,32.8838,32.9726,60126.0
2019-04-26 14:40:00,33.42,33.47,33.37,33.43,41780.0,32.9825,33.0318,32.9331,32.9924,41780.0
2019-04-26 14:45:00,33.44,33.48,33.36,33.47,82456.0,33.0022,33.0417,32.9233,33.0318,82456.0
2019-04-26 14:50:00,33.47,33.56,33.45,33.46,50932.0,33.0318,33.1207,33.0121,33.022,50932.0
2019-04-26 14:55:00,33.46,33.48,33.4,33.43,47083.0,33.022,33.0417,32.9627,32.9924,47083.0
2019-04-26 15:00:00,33.43,33.5,33.43,33.46,52340.0,32.9924,33.0614,32.9924,33.022,52340.0
2019-04-26 15:05:00,33.45,33.46,33.36,33.37,36850.0,33.0121,33.022,32.9233,32.9331,36850.0
2019-04-26 15:10:00,33.37,33.37,33.32,33.34,36548.0,32.9331,32.9331,32.8838,32.9035,36548.0
2019-04-26 15:15:00,33.34,33.38,33.3,33.32,73148.0,32.9035,32.943,32.8641,32.8838,73148.0
2019-04-26 15:20:00,33.31,33.37,33.28,33.34,65771.0,32.8739,32.9331,32.8443,32.9035,65771.0
2019-04-26 15:25:00,33.34,33.34,33.24,33.26,64107.0,32.9035,32.9035,32.8048,32.8246,64107.0
2019-04-26 15:30:00,33.26,33.27,33.21,33.22,72410.0,32.8246,32.8344,32.7752,32.7851,72410.0
2019-04-26 15:35:00,33.22,33.23,33.17,33.19,105866.0,32.7851,32.795,32.7358,32.7555,105866.0
2019-04-26 15:40:00,33.2,33.22,33.15,33.19,87884.0,32.7654,32.7851,32.716,32.7555,87884.0
2019-04-26 15:45:00,33.19,33.21,33.13,33.18,151511.0,32.7555,32.7752,32.6963,32.7456,151511.0
2019-04-26 15:50:00,33.19,33.19,33.02,33.04,196808.0,32.7555,32.7555,32.5877,32.6075,196808.0
2019-04-26 15:55:00,33.05,33.12,33.01,33.06,433907.0,32.6173,32.6864,32.5779,32.6272,433907.0
2019-04-29 09:30:00,33.51,33.74,33.31,33.66,285443.0,33.0713,33.2983,32.8739,33.2193,285443.0
2019-04-29 09:35:00,33.66,33.67,33.36,33.49,153723.0,33.2193,33.2292,32.9233,33.0516,153723.0
2019-04-29 09:40:00,33.48,33.96,33.45,33.92,220428.0,33.0417,33.5154,33.0121,33.4759,220428.0
2019-04-29 09:45:00,33.92,33.99,33.72,33.73,166153.0,33.4759,33.545,33.2786,33.2884,166153.0
2019-04-29 09:50:00,33.71,33.91,33.7,33.88,91804.0,33.2687,33.4661,33.2588,33.4365,91804.0
2019-04-29 09:55:00,33.88,33.91,33.68,33.74,86288.0,33.4365,33.4661,33.2391,33.2983,86288.0
2019-04-29 10:00:00,33.73,33.76,33.61,33.66,51448.0,33.2884,33.318,33.17,33.2193,51448.0
2019-04-29 10:05:00,33.66,33.66,33.56,33.64,65114.0,33.2193,33.2193,33.1207,33.1996,65114.0
2019-04-29 10:10:00,33.64,33.85,33.62,33.85,83912.0,33.1996,33.4069,33.1799,33.4069,83912.0
2019-04-29 10:15:00,33.85,33.9,33.79,33.89,101194.0,33.4069,33.4562,33.3476,33.4463,101194.0
2019-04-29 10:20:00,33.89,33.95,33.85,33.85,89627.0,33.4463,33.5055,33.4069,33.4069,89627.0
2019-04-29 10:25:00,33.85,33.91,33.76,33.76,40581.0,33.4069,33.4661,33.318,33.318,40581.0
2019-04-29 10:30:00,33.77,33.83,33.76,33.8,46887.0,33.3279,33.3871,33.318,33.3575,46887.0
2019-04-29 10:35:00,33.81,33.82,33.73,33.75,44999.0,33.3674,33.3772,33.2884,33.3082,44999.0
2019-04-29 10:40:00,33.75,33.8,33.74,33.8,35673.0,33.3082,33.3575,33.2983,33.3575,35673.0
2019-04-29 10:45:00,33.79,33.86,33.79,33.85,48551.0,33.3476,33.4167,33.3476,33.4069,48551.0
2019-04-29 10:50:00,33.85,33.9,33.82,33.85,68043.0,33.4069,33.4562,33.3772,33.4069,68043.0
2019-04-29 10:55:00,33.85,33.94,33.84,33.85,107660.0,33.4069,33.4957,33.397,33.4069,107660.0
2019-04-29 11:00:00,33.84,33.85,33.66,33.69,64351.0,33.397,33.4069,33.2193,33.249,64351.0
2019-04-29 11:05:00,33.68,33.73,33.67,33.72,33723.0,33.2391,33.2884,33.2292,33.2786,33723.0
2019-04-29 11:10:00,33.72,33.81,33.7,33.79,43716.0,33.2786,33.3674,33.2588,33.3476,43716.0
2019-04-29 11:15:00,33.8,33.83,33.75,33.78,47696.0,33.3575,33.3871,33.3082,33.3378,47696.0
2019-04-29 11:20:00,33.77,33.8,33.71,33.72,43710.0,33.3279,33.3575,33.2687,33.2786,43710.0
2019-04-29 11:25:00,33.72,33.74,33.68,33.69,26031.0,33.2786,33.2983,33.2391,33.249,26031.0
2019-04-29 11:30:00,33.69,33.72,33.67,33.68,40731.0,33.249,33.2786,33.2292,33.2391,40731.0
2019-04-29 11:35:00,33.68,33.69,33.59,33.65,62061.0,33.2391,33.249,33.1503,33.2095,62061.0
2019-04-29 11:40:00,33.65,33.7,33.64,33.68,32512.0,33.2095,33.2588,33.1996,33.2391,32512.0
2019-04-29 11:45:00,33.68,33.7,33.61,33.68,27095.0,33.2391,33.2588,33.17,33.2391,27095.0
2019-04-29 11:50:00,33.68,33.68,33.64,33.66,26021.0,33.2391,33.2391,33.1996,33.2193,26021.0
2019-04-29 11:55:00,33.66,33.71,33.65,33.66,39334.0,33.2193,33.2687,33.2095,33.2193,39334.0
2019-04-29 12:00:00,33.66,33.66,33.6,33.61,54160.0,33.2193,33.2193,33.1601,33.17,54160.0
2019-04-29 12:05:00,33.6,33.65,33.57,33.58,76886.0,33.1601,33.2095,33.1305,33.1404,76886.0
2019-04-29 12:10:00,33.58,33.61,33.57,33.61,37659.0,33.1404,33.17,33.1305,33.17,37659.0
2019-04-29 12:15:00,33.61,33.63,33.59,33.63,58347.0,33.17,33.1897,33.1503,33.1897,58347.0
2019-04-29 12:20:00,33.63,33.63,33.57,33.58,46989.0,33.1897,33.1897,33.1305,33.1404,46989.0
2019-04-29 12:25:00,33.58,33.7,33.57,33.69,80406.0,33.1404,33.2588,33.1305,33.249,80406.0
2019-04-29 12:30:00,33.69,33.74,33.67,33.74,35811.0,33.249,33.2983,33.2292,33.2983,35811.0
2019-04-29 12:35:00,33.74,33.74,33.64,33.71,56208.0,33.2983,33.2983,33.1996,33.2687,56208.0
2019-04-29 12:40:00,33.7,33.76,33.67,33.67,44554.0,33.2588,33.318,33.2292,33.2292,44554.0
2019-04-29 12:45:00,33.68,33.7,33.67,33.69,25556.0,33.2391,33.2588,33.2292,33.249,25556.0
2019-04-29 12:50:00,33.68,33.72,33.67,33.69,30729.0,33.2391,33.2786,33.2292,33.249,30729.0
2019-04-29 12:55:00,33.69,33.78,33.66,33.78,79665.0,33.249,33.3378,33.2193,33.3378,79665.0
2019-04-29 13:00:00,33.78,33.78,33.63,33.65,92091.0,33.3378,33.3378,33.1897,33.2095,92091.0
2019-04-29 13:05:00,33.65,33.67,33.61,33.66,35154.0,33.2095,33.2292,33.17,33.2193,35154.0
2019-04-29 13:10:00,33.65,33.65,33.59,33.63,38688.0,33.2095,33.2095,33.1503,33.1897,38688.0
2019-04-29 13:15:00,33.63,33.65,33.6,33.62,33014.0,33.1897,33.2095,33.1601,33.1799,33014.0
2019-04-29 13:20:00,33.62,33.66,33.61,33.65,15077.0,33.1799,33.2193,33.17,33.2095,15077.0
2019-04-29 13:25:00,33.65,33.65,33.62,33.62,31338.0,33.2095,33.2095,33.1799,33.1799,31338.0
2019-04-29 13:30:00,33.62,33.63,33.54,33.54,47740.0,33.1799,33.1897,33.1009,33.1009,47740.0
2019-04-29 13:35:00,33.54,33.56,33.52,33.55,24429.0,33.1009,33.1207,33.0812,33.1108,24429.0
2019-04-29 13:40:00,33.56,33.6,33.55,33.56,28539.0,33.1207,33.1601,33.1108,33.1207,28539.0
2019-04-29 13:45:00,33.55,33.59,33.53,33.56,36888.0,33.1108,33.1503,33.091,33.1207,36888.0
2019-04-29 13:50:00,33.56,33.57,33.52,33.53,62382.0,33.1207,33.1305,33.0812,33.091,62382.0
2019-04-29 13:55:00,33.53,33.58,33.5,33.58,46274.0,33.091,33.1404,33.0614,33.1404,46274.0
2019-04-29 14:00:00,33.58,33.6,33.56,33.57,56586.0,33.1404,33.1601,33.1207,33.1305,56586.0
2019-04-29 14:05:00,33.57,33.68,33.56,33.66,74389.0,33.1305,33.2391,33.1207,33.2193,74389.0
2019-04-29 14:10:00,33.66,33.75,33.66,33.73,42400.0,33.2193,33.3082,33.2193,33.2884,42400.0
2019-04-29 14:15:00,33.73,33.77,33.72,33.75,28431.0,33.2884,33.3279,33.2786,33.3082,28431.0
2019-04-29 14:20:00,33.75,33.77,33.73,33.76,27526.0,33.3082,33.3279,33.2884,33.318,27526.0
2019-04-29 14:25:00,33.76,33.81,33.75,33.8,54231.0,33.318,33.3674,33.3082,33.3575,54231.0
2019-04-29 14:30:00,33.79,33.82,33.72,33.75,36066.0,33.3476,33.3772,33.2786,33.3082,36066.0
2019-04-29 14:35:00,33.75,33.78,33.74,33.76,30011.0,33.3082,33.3378,33.2983,33.318,30011.0
2019-04-29 14:40:00,33.76,33.78,33.74,33.77,36123.0,33.318,33.3378,33.2983,33.3279,36123.0
2019-04-29 14:45:00,33.77,33.83,33.75,33.78,44404.0,33.3279,33.3871,33.3082,33.3378,44404.0
2019-04-29 14:50:00,33.78,33.83,33.76,33.82,26941.0,33.3378,33.3871,33.318,33.3772,26941.0
2019-04-29 14:55:00,33.82,33.84,33.79,33.83,40780.0,33.3772,33.397,33.3476,33.3871,40780.0
2019-04-29 15:00:00,33.84,33.85,33.8,33.8,44174.0,33.397,33.4069,33.3575,33.3575,44174.0
2019-04-29 15:05:00,33.8,33.83,33.78,33.78,21523.0,33.3575,33.3871,33.3378,33.3378,21523.0
2019-04-29 15:10:00,33.79,33.8,33.77,33.78,48416.0,33.3476,33.3575,33.3279,33.3378,48416.0
2019-04-29 15:15:00,33.79,33.84,33.77,33.84,52572.0,33.3476,33.397,33.3279,33.397,52572.0
2019-04-29 15:20:00,33.84,33.86,33.81,33.82,35477.0,33.397,33.4167,33.3674,33.3772,35477.0
2019-04-29 15:25:00,33.83,33.84,33.79,33.81,34252.0,33.3871,33.397,33.3476,33.3674,34252.0
2019-04-29 15:30:00,33.8,33.82,33.74,33.75,56848.0,33.3575,33.3772,33.2983,33.3082,56848.0
2019-04-29 15:35:00,33.75,33.81,33.74,33.77,57319.0,33.3082,33.3674,33.2983,33.3279,57319.0
2019-04-29 15:40:00,33.78,33.82,33.76,33.77,48375.0,33.3378,33.3772,33.318,33.3279,48375.0
2019-04-29 15:45:00,33.77,33.79,33.74,33.75,78271.0,33.3279,33.3476,33.2983,33.3082,78271.0
2019-04-29 15:50:00,33.75,33.79,33.74,33.79,92702.0,33.3082,33.3476,33.2983,33.3476,92702.0
2019-04-29 15:55:00,33.79,33.81,33.74,33.77,283859.0,33.3476,33.3674,33.2983,33.3279,283859.0
2019-04-30 09:30:00,33.8,34.03,33.78,34.02,98711.0,33.3575,33.5845,33.3378,33.5746,98711.0
2019-04-30 09:35:00,34.0,34.14,33.98,34.14,83083.0,33.5549,33.6931,33.5352,33.6931,83083.0
2019-04-30 09:40:00,34.15,34.21,34.01,34.03,69028.0,33.7029,33.7621,33.5648,33.5845,69028.0
2019-04-30 09:45:00,34.02,34.03,33.9,33.91,46828.0,33.5746,33.5845,33.4562,33.4661,46828.0
2019-04-30 09:50:00,33.91,33.96,33.87,33.96,35516.0,33.4661,33.5154,33.4266,33.5154,35516.0
2019-04-30 09:55:00,33.96,33.96,33.76,33.77,90076.0,33.5154,33.5154,33.318,33.3279,90076.0
2019-04-30 10:00:00,33.78,33.84,33.7,33.82,96831.0,33.3378,33.397,33.2588,33.3772,96831.0
2019-04-30 10:05:00,33.82,33.89,33.77,33.78,86276.0,33.3772,33.4463,33.3279,33.3378,86276.0
2019-04-30 10:10:00,33.78,33.83,33.77,33.79,49431.0,33.3378,33.3871,33.3279,33.3476,49431.0
2019-04-30 10:15:00,33.78,33.85,33.76,33.81,78515.0,33.3378,33.4069,33.318,33.3674,78515.0
2019-04-30 10:20:00,33.8,33.8,33.69,33.71,83252.0,33.3575,33.3575,33.249,33.2687,83252.0
2019-04-30 10:25:00,33.72,33.73,33.6,33.61,90622.0,33.2786,33.2884,33.1601,33.17,90622.0
2019-04-30 10:30:00,33.62,33.66,33.55,33.64,45057.0,33.1799,33.2193,33.1108,33.1996,45057.0
2019-04-30 10:35:00,33.64,33.66,33.6,33.65,29762.0,33.1996,33.2193,33.1601,33.2095,29762.0
2019-04-30 10:40:00,33.65,33.72,33.64,33.69,40781.0,33.2095,33.2786,33.1996,33.249,40781.0
2019-04-30 10:45:00,33.68,33.72,33.67,33.7,21420.0,33.2391,33.2786,33.2292,33.2588,21420.0
2019-04-30 10:50:00,33.71,33.73,33.7,33.71,38396.0,33.2687,33.2884,33.2588,33.2687,38396.0
2019-04-30 10:55:00,33.71,33.75,33.7,33.7,46728.0,33.2687,33.3082,33.2588,33.2588,46728.0
2019-04-30 11:00:00,33.7,33.7,33.59,33.62,45068.0,33.2588,33.2588,33.1503,33.1799,45068.0
2019-04-30 11:05:00,33.63,33.67,33.57,33.63,40832.0,33.1897,33.2292,33.1305,33.1897,40832.0
2019-04-30 11:10:00,33.62,33.69,33.61,33.68,15554.0,33.1799,33.249,33.17,33.2391,15554.0
2019-04-30 11:15:00,33.68,33.71,33.65,33.7,29459.0,33.2391,33.2687,33.2095,33.2588,29459.0
2019-04-30 11:20:00,33.7,33.8,33.7,33.77,57180.0,33.2588,33.3575,33.2588,33.3279,57180.0
2019-04-30 11:25:00,33.77,33.79,33.75,33.76,47484.0,33.3279,33.3476,33.3082,33.318,47484.0
2019-04-30 11:30:00,33.76,33.79,33.72,33.72,49875.0,33.318,33.3476,33.2786,33.2786,49875.0
2019-04-30 11:35:00,33.72,33.72,33.67,33.68,24056.0,33.2786,33.2786,33.2292,33.2391,24056.0
2019-04-30 11:40:00,33.69,33.76,33.68,33.76,34981.0,33.249,33.318,33.2391,33.318,34981.0
2019-04-30 11:45:00,33.76,33.76,33.69,33.7,55098.0,33.318,33.318,33.249,33.2588,55098.0
2019-04-30 11:50:00,33.7,33.74,33.7,33.7,30287.0,33.2588,33.2983,33.2588,33.2588,30287.0
2019-04-30 11:55:00,33.71,33.77,33.7,33.7,32814.0,33.2687,33.3279,33.2588,33.2588,32814.0
2019-04-30 12:00:00,33.7,33.71,33.66,33.66,14410.0,33.2588,33.2687,33.2193,33.2193,14410.0
2019-04-30 12:05:00,33.66,33.7,33.66,33.66,28168.0,33.2193,33.2588,33.2193,33.2193,28168.0
2019-04-30 12:10:00,33.67,33.74,33.66,33.72,18138.0,33.2292,33.2983,33.2193,33.2786,18138.0
2019-04-30 12:15:00,33.72,33.72,33.67,33.67,32399.0,33.2786,33.2786,33.2292,33.2292,32399.0
2019-04-30 12:20:00,33.67,33.68,33.63,33.66,34883.0,33.2292,33.2391,33.1897,33.2193,34883.0
2019-04-30 12:25:00,33.66,33.67,33.64,33.65,16096.0,33.2193,33.2292,33.1996,33.2095,16096.0
2019-04-30 12:30:00,33.66,33.69,33.64,33.69,28579.0,33.2193,33.249,33.1996,33.249,28579.0
2019-04-30 12:35:00,33.69,33.7,33.64,33.66,20320.0,33.249,33.2588,33.1996,33.2193,20320.0
2019-04-30 12:40:00,33.67,33.69,33.64,33.66,28316.0,33.2292,33.249,33.1996,33.2193,28316.0
2019-04-30 12:45:00,33.66,33.67,33.64,33.65,23400.0,33.2193,33.2292,33.1996,33.2095,23400.0
2019-04-30 12:50:00,33.65,33.67,33.6,33.65,35542.0,33.2095,33.2292,33.1601,33.2095,35542.0
2019-04-30 12:55:00,33.66,33.69,33.65,33.68,28808.0,33.2193,33.249,33.2095,33.2391,28808.0
2019-04-30 13:00:00,33.68,33.81,33.67,33.81,61471.0,33.2391,33.3674,33.2292,33.3674,61471.0
2019-04-30 13:05:00,33.81,33.85,33.8,33.83,31314.0,33.3674,33.4069,33.3575,33.3871,31314.0
2019-04-30 13:10:00,33.83,33.89,33.82,33.84,38506.0,33.3871,33.4463,33.3772,33.397,38506.0
2019-04-30 13:15:00,33.84,33.86,33.82,33.86,21617.0,33.397,33.4167,33.3772,33.4167,21617.0
2019-04-30 13:20:00,33.86,33.9,33.85,33.88,30353.0,33.4167,33.4562,33.4069,33.4365,30353.0
2019-04-30 13:25:00,33.89,33.91,33.87,33.9,27427.0,33.4463,33.4661,33.4266,33.4562,27427.0
2019-04-30 13:30:00,33.9,33.99,33.89,33.99,91880.0,33.4562,33.545,33.4463,33.545,91880.0
2019-04-30 13:35:00,33.98,34.09,33.98,34.08,54383.0,33.5352,33.6437,33.5352,33.6338,54383.0
2019-04-30 13:40:00,34.09,34.17,34.07,34.11,102241.0,33.6437,33.7227,33.624,33.6635,102241.0
2019-04-30 13:45:00,34.11,34.12,34.05,34.11,37502.0,33.6635,33.6733,33.6042,33.6635,37502.0
2019-04-30 13:50:00,34.12,34.18,34.11,34.16,47818.0,33.6733,33.7325,33.6635,33.7128,47818.0
2019-04-30 13:55:00,34.16,34.2,34.15,34.19,68630.0,33.7128,33.7523,33.7029,33.7424,68630.0
2019-04-30 14:00:00,34.19,34.25,34.19,34.22,68815.0,33.7424,33.8016,33.7424,33.772,68815.0
2019-04-30 14:05:00,34.23,34.29,34.22,34.25,55847.0,33.7819,33.8411,33.772,33.8016,55847.0
2019-04-30 14:10:00,34.24,34.29,34.24,34.28,40374.0,33.7918,33.8411,33.7918,33.8312,40374.0
2019-04-30 14:15:00,34.27,34.28,34.24,34.26,43576.0,33.8214,33.8312,33.7918,33.8115,43576.0
2019-04-30 14:20:00,34.27,34.3,34.25,34.26,55666.0,33.8214,33.851,33.8016,33.8115,55666.0
2019-04-30 14:25:00,34.27,34.31,34.26,34.3,37546.0,33.8214,33.8608,33.8115,33.851,37546.0
2019-04-30 14:30:00,34.31,34.31,34.26,34.27,41125.0,33.8608,33.8608,33.8115,33.8214,41125.0
2019-04-30 14:35:00,34.27,34.29,34.23,34.27,63552.0,33.8214,33.8411,33.7819,33.8214,63552.0
2019-04-30 14:40:00,34.28,34.3,34.27,34.27,30653.0,33.8312,33.851,33.8214,33.8214,30653.0
2019-04-30 14:45:00,34.27,34.3,34.26,34.29,40455.0,33.8214,33.851,33.8115,33.8411,40455.0
2019-04-30 14:50:00,34.29,34.29,34.24,34.27,51412.0,33.8411,33.8411,33.7918,33.8214,51412.0
2019-04-30 14:55:00,34.27,34.29,34.24,34.27,36923.0,33.8214,33.8411,33.7918,33.8214,36923.0
2019-04-30 15:00:00,34.26,34.29,34.24,34.27,39504.0,33.8115,33.8411,33.7918,33.8214,39504.0
2019-04-30 15:05:00,34.27,34.29,34.25,34.28,25704.0,33.8214,33.8411,33.8016,33.8312,25704.0
2019-04-30 15:10:00,34.28,34.3,34.26,34.26,30410.0,33.8312,33.851,33.8115,33.8115,30410.0
2019-04-30 15:15:00,34.26,34.27,34.26,34.27,17900.0,33.8115,33.8214,33.8115,33.8214,17900.0
2019-04-30 15:20:00,34.26,34.34,34.26,34.34,73427.0,33.8115,33.8904,33.8115,33.8904,73427.0
2019-04-30 15:25:00,34.34,34.34,34.28,34.29,61033.0,33.8904,33.8904,33.8312,33.8411,61033.0
2019-04-30 15:30:00,34.29,34.38,34.28,34.38,86578.0,33.8411,33.9299,33.8312,33.9299,86578.0
2019-04-30 15:35:00,34.39,34.39,34.33,34.34,67659.0,33.9398,33.9398,33.8806,33.8904,67659.0
2019-04-30 15:40:00,34.34,34.35,34.25,34.25,80996.0,33.8904,33.9003,33.8016,33.8016,80996.0
2019-04-30 15:45:00,34.26,34.3,34.25,34.29,96789.0,33.8115,33.851,33.8016,33.8411,96789.0
2019-04-30 15:50:00,34.28,34.3,34.26,34.3,104083.0,33.8312,33.851,33.8115,33.851,104083.0
2019-04-30 15:55:00,34.29,34.29,34.16,34.17,449199.0,33.8411,33.8411,33.7128,33.7227,449199.0
2019-05-01 09:30:00,34.3,34.57,34.24,34.39,124768.0,33.851,34.1174,33.7918,33.9398,124768.0
2019-05-01 09:35:00,34.39,34.41,34.28,34.37,70246.0,33.9398,33.9595,33.8312,33.92,70246.0
2019-05-01 09:40:00,34.37,34.5,34.36,34.45,82583.0,33.92,34.0483,33.9102,33.999,82583.0
2019-05-01 09:45:00,34.43,34.59,34.41,34.58,82434.0,33.9793,34.1372,33.9595,34.1273,82434.0
2019-05-01 09:50:00,34.58,34.59,34.31,34.33,51819.0,34.1273,34.1372,33.8608,33.8806,51819.0
2019-05-01 09:55:00,34.33,34.38,34.27,34.38,25122.0,33.8806,33.9299,33.8214,33.9299,25122.0
2019-05-01 10:00:00,34.36,34.37,34.2,34.22,52499.0,33.9102,33.92,33.7523,33.772,52499.0
2019-05-01 10:05:00,34.21,34.24,34.15,34.17,49522.0,33.7621,33.7918,33.7029,33.7227,49522.0
2019-05-01 10:10:00,34.19,34.24,34.17,34.23,29077.0,33.7424,33.7918,33.7227,33.7819,29077.0
2019-05-01 10:15:00,34.23,34.27,34.2,34.22,36788.0,33.7819,33.8214,33.7523,33.772,36788.0
2019-05-01 10:20:00,34.22,34.26,34.16,34.18,25713.0,33.772,33.8115,33.7128,33.7325,25713.0
2019-05-01 10:25:00,34.17,34.18,34.1,34.13,28750.0,33.7227,33.7325,33.6536,33.6832,28750.0
2019-05-01 10:30:00,34.11,34.11,34.06,34.07,26780.0,33.6635,33.6635,33.6141,33.624,26780.0
2019-05-01 10:35:00,34.07,34.15,34.07,34.12,45667.0,33.624,33.7029,33.624,33.6733,45667.0
2019-05-01 10:40:00,34.13,34.13,34.07,34.08,16164.0,33.6832,33.6832,33.624,33.6338,16164.0
2019-05-01 10:45:00,34.09,34.14,34.08,34.13,26960.0,33.6437,33.6931,33.6338,33.6832,26960.0
2019-05-01 10:50:00,34.12,34.12,34.08,34.09,16815.0,33.6733,33.6733,33.6338,33.6437,16815.0
2019-05-01 10:55:00,34.09,34.17,34.08,34.16,28687.0,33.6437,33.7227,33.6338,33.7128,28687.0
2019-05-01 11:00:00,34.17,34.26,34.15,34.25,98082.0,33.7227,33.8115,33.7029,33.8016,98082.0
2019-05-01 11:05:00,34.26,34.35,34.23,34.34,43296.0,33.8115,33.9003,33.7819,33.8904,43296.0
2019-05-01 11:10:00,34.34,34.36,34.31,34.31,45098.0,33.8904,33.9102,33.8608,33.8608,45098.0
2019-05-01 11:15:00,34.31,34.32,34.27,34.3,18719.0,33.8608,33.8707,33.8214,33.851,18719.0
2019-05-01 11:20:00,34.31,34.31,34.26,34.3,42419.0,33.8608,33.8608,33.8115,33.851,42419.0
2019-05-01 11:25:00,34.29,34.34,34.28,34.33,44503.0,33.8411,33.8904,33.8312,33.8806,44503.0
2019-05-01 11:30:00,34.33,34.38,34.3,34.3,48258.0,33.8806,33.9299,33.851,33.851,48258.0
2019-05-01 11:35:00,34.3,34.33,34.28,34.29,38590.0,33.851,33.8806,33.8312,33.8411,38590.0
2019-05-01 11:40:00,34.3,34.31,34.27,34.28,15201.0,33.851,33.8608,33.8214,33.8312,15201.0
2019-05-01 11:45:00,34.27,34.28,34.23,34.27,26646.0,33.8214,33.8312,33.7819,33.8214,26646.0
2019-05-01 11:50:00,34.27,34.29,34.26,34.28,32605.0,33.8214,33.8411,33.8115,33.8312,32605.0
2019-05-01 11:55:00,34.28,34.28,34.26,34.27,37878.0,33.8312,33.8312,33.8115,33.8214,37878.0
2019-05-01 12:00:00,34.28,34.31,34.26,34.29,40595.0,33.8312,33.8608,33.8115,33.8411,40595.0
2019-05-01 12:05:00,34.28,34.3,34.26,34.28,31997.0,33.8312,33.851,33.8115,33.8312,31997.0
2019-05-01 12:10:00,34.28,34.45,34.28,34.43,64591.0,33.8312,33.999,33.8312,33.9793,64591.0
2019-05-01 12:15:00,34.42,34.42,34.36,34.37,40400.0,33.9694,33.9694,33.9102,33.92,40400.0
2019-05-01 12:20:00,34.37,34.37,34.31,34.32,30066.0,33.92,33.92,33.8608,33.8707,30066.0
2019-05-01 12:25:00,34.31,34.31,34.22,34.29,22066.0,33.8608,33.8608,33.772,33.8411,22066.0
2019-05-01 12:30:00,34.29,34.3,34.23,34.29,26379.0,33.8411,33.851,33.7819,33.8411,26379.0
2019-05-01 12:35:00,34.3,34.31,34.23,34.24,18841.0,33.851,33.8608,33.7819,33.7918,18841.0
2019-05-01 12:40:00,34.24,34.27,34.16,34.21,27211.0,33.7918,33.8214,33.7128,33.7621,27211.0
2019-05-01 12:45:00,34.22,34.22,34.17,34.19,25276.0,33.772,33.772,33.7227,33.7424,25276.0
2019-05-01 12:50:00,34.18,34.22,34.17,34.2,26944.0,33.7325,33.772,33.7227,33.7523,26944.0
2019-05-01 12:55:00,34.2,34.22,34.19,34.22,23319.0,33.7523,33.772,33.7424,33.772,23319.0
2019-05-01 13:00:00,34.21,34.27,34.21,34.27,67274.0,33.7621,33.8214,33.7621,33.8214,67274.0
2019-05-01 13:05:00,34.27,34.35,34.26,34.33,30178.0,33.8214,33.9003,33.8115,33.8806,30178.0
2019-05-01 13:10:00,34.34,34.34,34.25,34.32,14212.0,33.8904,33.8904,33.8016,33.8707,14212.0
2019-05-01 13:15:00,34.32,34.35,34.31,34.33,16145.0,33.8707,33.9003,33.8608,33.8806,16145.0
2019-05-01 13:20:00,34.33,34.38,34.33,34.36,24487.0,33.8806,33.9299,33.8806,33.9102,24487.0
2019-05-01 13:25:00,34.37,34.39,34.34,34.38,16843.0,33.92,33.9398,33.8904,33.9299,16843.0
2019-05-01 13:30:00,34.38,34.44,34.37,34.44,25394.0,33.9299,33.9891,33.92,33.9891,25394.0
2019-05-01 13:35:00,34.44,34.54,34.42,34.51,51303.0,33.9891,34.0878,33.9694,34.0582,51303.0
2019-05-01 13:40:00,34.51,34.52,34.47,34.48,30931.0,34.0582,34.0681,34.0187,34.0286,30931.0
2019-05-01 13:45:00,34.48,34.5,34.45,34.48,27308.0,34.0286,34.0483,33.999,34.0286,27308.0
2019-05-01 13:50:00,34.49,34.5,34.46,34.48,20146.0,34.0385,34.0483,34.0089,34.0286,20146.0
2019-05-01 13:55:00,34.48,34.5,34.45,34.46,28628.0,34.0286,34.0483,33.999,34.0089,28628.0
2019-05-01 14:00:00,34.46,34.5,34.42,34.5,26054.0,34.0089,34.0483,33.9694,34.0483,26054.0
2019-05-01 14:05:00,34.49,34.52,34.45,34.49,21301.0,34.0385,34.0681,33.999,34.0385,21301.0
2019-05-01 14:10:00,34.49,34.5,34.46,34.49,16304.0,34.0385,34.0483,34.0089,34.0385,16304.0
2019-05-01 14:15:00,34.48,34.52,34.47,34.49,19756.0,34.0286,34.0681,34.0187,34.0385,19756.0
2019-05-01 14:20:00,34.49,34.54,34.47,34.51,51556.0,34.0385,34.0878,34.0187,34.0582,51556.0
2019-05-01 14:25:00,34.52,34.55,34.49,34.5,21333.0,34.0681,34.0977,34.0385,34.0483,21333.0
2019-05-01 14:30:00,34.49,34.51,34.43,34.48,36254.0,34.0385,34.0582,33.9793,34.0286,36254.0
2019-05-01 14:35:00,34.48,34.5,34.29,34.3,49220.0,34.0286,34.0483,33.8411,33.851,49220.0
2019-05-01 14:40:00,34.3,34.36,34.29,34.34,87196.0,33.851,33.9102,33.8411,33.8904,87196.0
2019-05-01 14:45:00,34.34,34.35,34.23,34.25,56327.0,33.8904,33.9003,33.7819,33.8016,56327.0
2019-05-01 14:50:00,34.26,34.32,34.23,34.3,27716.0,33.8115,33.8707,33.7819,33.851,27716.0
2019-05-01 14:55:00,34.3,34.32,34.17,34.19,108066.0,33.851,33.8707,33.7227,33.7424,108066.0
2019-05-01 15:00:00,34.18,34.23,34.09,34.16,58666.0,33.7325,33.7819,33.6437,33.7128,58666.0
2019-05-01 15:05:00,34.16,34.2,34.13,34.15,63273.0,33.7128,33.7523,33.6832,33.7029,63273.0
2019-05-01 15:10:00,34.16,34.18,34.09,34.16,72280.0,33.7128,33.7325,33.6437,33.7128,72280.0
2019-05-01 15:15:00,34.15,34.2,34.13,34.19,20433.0,33.7029,33.7523,33.6832,33.7424,20433.0
2019-05-01 15:20:00,34.19,34.19,34.13,34.16,56870.0,33.7424,33.7424,33.6832,33.7128,56870.0
2019-05-01 15:25:00,34.15,34.19,34.12,34.17,112069.0,33.7029,33.7424,33.6733,33.7227,112069.0
2019-05-01 15:30:00,34.17,34.17,34.07,34.09,65849.0,33.7227,33.7227,33.624,33.6437,65849.0
2019-05-01 15:35:00,34.09,34.13,34.03,34.04,75323.0,33.6437,33.6832,33.5845,33.5944,75323.0
2019-05-01 15:40:00,34.05,34.06,34.03,34.06,50295.0,33.6042,33.6141,33.5845,33.6141,50295.0
2019-05-01 15:45:00,34.05,34.05,33.95,33.99,85312.0,33.6042,33.6042,33.5055,33.545,85312.0
2019-05-01 15:50:00,33.98,33.99,33.88,33.9,97318.0,33.5352,33.545,33.4365,33.4562,97318.0
2019-05-01 15:55:00,33.9,33.97,33.88,33.89,231041.0,33.4562,33.5253,33.4365,33.4463,231041.0
2019-05-02 09:30:00,33.96,34.4,33.93,34.38,182739.0,33.5154,33.9497,33.4858,33.9299,182739.0
2019-05-02 09:35:00,34.39,34.59,34.37,34.41,143724.0,33.9398,34.1372,33.92,33.9595,143724.0
2019-05-02 09:40:00,34.41,34.46,34.33,34.38,69338.0,33.9595,34.0089,33.8806,33.9299,69338.0
2019-05-02 09:45:00,34.39,34.39,34.25,34.3,38437.0,33.9398,33.9398,33.8016,33.851,38437.0
2019-05-02 09:50:00,34.31,34.46,34.31,34.43,62405.0,33.8608,34.0089,33.8608,33.9793,62405.0
2019-05-02 09:55:00,34.42,34.63,34.42,34.55,176719.0,33.9694,34.1766,33.9694,34.0977,176719.0
2019-05-02 10:00:00,34.56,34.64,34.52,34.59,82479.0,34.1076,34.1865,34.0681,34.1372,82479.0
2019-05-02 10:05:00,34.59,34.64,34.53,34.57,90179.0,34.1372,34.1865,34.078,34.1174,90179.0
2019-05-02 10:10:00,34.58,34.61,34.48,34.5,73570.0,34.1273,34.1569,34.0286,34.0483,73570.0
2019-05-02 10:15:00,34.51,34.6,34.48,34.55,52885.0,34.0582,34.147,34.0286,34.0977,52885.0
2019-05-02 10:20:00,34.55,34.65,34.5,34.65,85091.0,34.0977,34.1964,34.0483,34.1964,85091.0
2019-05-02 10:25:00,34.64,34.64,34.57,34.6,38182.0,34.1865,34.1865,34.1174,34.147,38182.0
2019-05-02 10:30:00,34.6,34.7,34.58,34.69,128482.0,34.147,34.2457,34.1273,34.2359,128482.0
2019-05-02 10:35:00,34.69,34.76,34.68,34.73,98532.0,34.2359,34.3049,34.226,34.2753,98532.0
2019-05-02 10:40:00,34.72,34.75,34.7,34.73,40826.0,34.2655,34.2951,34.2457,34.2753,40826.0
2019-05-02 10:45:00,34.74,34.76,34.66,34.75,59579.0,34.2852,34.3049,34.2063,34.2951,59579.0
2019-05-02 10:50:00,34.75,34.77,34.7,34.72,196665.0,34.2951,34.3148,34.2457,34.2655,196665.0
2019-05-02 10:55:00,34.71,34.72,34.57,34.65,65944.0,34.2556,34.2655,34.1174,34.1964,65944.0
2019-05-02 11:00:00,34.66,34.67,34.63,34.65,72229.0,34.2063,34.2161,34.1766,34.1964,72229.0
2019-05-02 11:05:00,34.66,34.86,34.65,34.86,120306.0,34.2063,34.4036,34.1964,34.4036,120306.0
2019-05-02 11:10:00,34.85,34.86,34.77,34.77,58670.0,34.3938,34.4036,34.3148,34.3148,58670.0
2019-05-02 11:15:00,34.77,34.77,34.63,34.63,70523.0,34.3148,34.3148,34.1766,34.1766,70523.0
2019-05-02 11:20:00,34.64,34.64,34.38,34.38,91852.0,34.1865,34.1865,33.9299,33.9299,91852.0
2019-05-02 11:25:00,34.38,34.41,34.31,34.32,105991.0,33.9299,33.9595,33.8608,33.8707,105991.0
2019-05-02 11:30:00,34.33,34.48,34.32,34.44,132372.0,33.8806,34.0286,33.8707,33.9891,132372.0
2019-05-02 11:35:00,34.44,34.48,34.33,34.35,29596.0,33.9891,34.0286,33.8806,33.9003,29596.0
2019-05-02 11:40:00,34.35,34.38,34.23,34.23,53411.0,33.9003,33.9299,33.7819,33.7819,53411.0
2019-05-02 11:45:00,34.24,34.27,34.18,34.21,57212.0,33.7918,33.8214,33.7325,33.7621,57212.0
2019-05-02 11:50:00,34.21,34.24,34.17,34.18,44505.0,33.7621,33.7918,33.7227,33.7325,44505.0
2019-05-02 11:55:00,34.18,34.21,34.14,34.2,39465.0,33.7325,33.7621,33.6931,33.7523,39465.0
2019-05-02 12:00:00,34.19,34.22,34.14,34.18,40726.0,33.7424,33.772,33.6931,33.7325,40726.0
2019-05-02 12:05:00,34.19,34.2,34.1,34.11,28348.0,33.7424,33.7523,33.6536,33.6635,28348.0
2019-05-02 12:10:00,34.11,34.12,34.05,34.07,20854.0,33.6635,33.6733,33.6042,33.624,20854.0
2019-05-02 12:15:00,34.08,34.12,34.03,34.03,34598.0,33.6338,33.6733,33.5845,33.5845,34598.0
2019-05-02 12:20:00,34.03,34.18,34.02,34.17,62552.0,33.5845,33.7325,33.5746,33.7227,62552.0
2019-05-02 12:25:00,34.17,34.17,34.09,34.09,22615.0,33.7227,33.7227,33.6437,33.6437,22615.0
2019-05-02 12:30:00,34.09,34.1,34.05,34.1,28844.0,33.6437,33.6536,33.6042,33.6536,28844.0
2019-05-02 12:35:00,34.1,34.13,34.09,34.11,16102.0,33.6536,33.6832,33.6437,33.6635,16102.0
2019-05-02 12:40:00,34.12,34.13,34.07,34.09,23888.0,33.6733,33.6832,33.624,33.6437,23888.0
2019-05-02 12:45:00,34.08,34.13,34.05,34.12,20221.0,33.6338,33.6832,33.6042,33.6733,20221.0
2019-05-02 12:50:00,34.11,34.17,34.07,34.16,19186.0,33.6635,33.7227,33.624,33.7128,19186.0
2019-05-02 12:55:00,34.17,34.18,34.12,34.13,22080.0,33.7227,33.7325,33.6733,33.6832,22080.0
2019-05-02 13:00:00,34.14,34.15,34.05,34.05,20470.0,33.6931,33.7029,33.6042,33.6042,20470.0
2019-05-02 13:05:00,34.05,34.09,34.02,34.09,25033.0,33.6042,33.6437,33.5746,33.6437,25033.0
2019-05-02 13:10:00,34.09,34.14,34.07,34.12,33683.0,33.6437,33.6931,33.624,33.6733,33683.0
2019-05-02 13:15:00,34.11,34.17,34.1,34.17,21757.0,33.6635,33.7227,33.6536,33.7227,21757.0
2019-05-02 13:20:00,34.16,34.24,34.16,34.21,35106.0,33.7128,33.7918,33.7128,33.7621,35106.0
2019-05-02 13:25:00,34.2,34.23,34.17,34.2,31546.0,33.7523,33.7819,33.7227,33.7523,31546.0
2019-05-02 13:30:00,34.2,34.21,34.14,34.17,22299.0,33.7523,33.7621,33.6931,33.7227,22299.0
2019-05-02 13:35:00,34.16,34.22,34.16,34.2,21637.0,33.7128,33.772,33.7128,33.7523,21637.0
2019-05-02 13:40:00,34.2,34.21,34.13,34.14,27909.0,33.7523,33.7621,33.6832,33.6931,27909.0
2019-05-02 13:45:00,34.15,34.15,34.08,34.09,16457.0,33.7029,33.7029,33.6338,33.6437,16457.0
2019-05-02 13:50:00,34.08,34.12,34.07,34.08,15141.0,33.6338,33.6733,33.624,33.6338,15141.0
2019-05-02 13:55:00,34.08,34.08,34.01,34.02,30695.0,33.6338,33.6338,33.5648,33.5746,30695.0
2019-05-02 14:00:00,34.02,34.07,33.98,34.07,51545.0,33.5746,33.624,33.5352,33.624,51545.0
2019-05-02 14:05:00,34.07,34.07,34.0,34.01,32685.0,33.624,33.624,33.5549,33.5648,32685.0
2019-05-02 14:10:00,34.01,34.09,34.01,34.07,26457.0,33.5648,33.6437,33.5648,33.624,26457.0
2019-05-02 14:15:00,34.06,34.12,34.04,34.08,27160.0,33.6141,33.6733,33.5944,33.6338,27160.0
2019-05-02 14:20:00,34.09,34.11,34.04,34.1,40632.0,33.6437,33.6635,33.5944,33.6536,40632.0
2019-05-02 14:25:00,34.09,34.1,34.02,34.03,27257.0,33.6437,33.6536,33.5746,33.5845,27257.0
2019-05-02 14:30:00,34.02,34.06,33.98,33.98,41760.0,33.5746,33.6141,33.5352,33.5352,41760.0
2019-05-02 14:35:00,33.98,33.99,33.94,33.95,22611.0,33.5352,33.545,33.4957,33.5055,22611.0
2019-05-02 14:40:00,33.95,33.97,33.94,33.94,14467.0,33.5055,33.5253,33.4957,33.4957,14467.0
2019-05-02 14:45:00,33.95,33.96,33.86,33.88,42397.0,33.5055,33.5154,33.4167,33.4365,42397.0
2019-05-02 14:50:00,33.87,33.91,33.84,33.9,32087.0,33.4266,33.4661,33.397,33.4562,32087.0
2019-05-02 14:55:00,33.9,33.93,33.88,33.88,25061.0,33.4562,33.4858,33.4365,33.4365,25061.0
2019-05-02 15:00:00,33.88,33.92,33.87,33.92,39560.0,33.4365,33.4759,33.4266,33.4759,39560.0
2019-05-02 15:05:00,33.91,34.03,33.91,34.02,33691.0,33.4661,33.5845,33.4661,33.5746,33691.0
2019-05-02 15:10:00,34.02,34.03,33.98,33.98,36753.0,33.5746,33.5845,33.5352,33.5352,36753.0
2019-05-02 15:15:00,33.98,33.98,33.93,33.97,42118.0,33.5352,33.5352,33.4858,33.5253,42118.0
2019-05-02 15:20:00,33.96,34.03,33.95,34.02,32935.0,33.5154,33.5845,33.5055,33.5746,32935.0
2019-05-02 15:25:00,34.01,34.04,34.0,34.04,42526.0,33.5648,33.5944,33.5549,33.5944,42526.0
2019-05-02 15:30:00,34.03,34.04,33.99,34.0,32232.0,33.5845,33.5944,33.545,33.5549,32232.0
2019-05-02 15:35:00,33.99,34.0,33.96,33.97,45774.0,33.545,33.5549,33.5154,33.5253,45774.0
2019-05-02 15:40:00,33.96,34.02,33.93,34.0,53058.0,33.5154,33.5746,33.4858,33.5549,53058.0
2019-05-02 15:45:00,34.0,34.0,33.93,33.94,76790.0,33.5549,33.5549,33.4858,33.4957,76790.0
2019-05-02 15:50:00,33.94,33.99,33.93,33.98,127778.0,33.4957,33.545,33.4858,33.5352,127778.0
2019-05-02 15:55:00,33.98,33.98,33.91,33.95,234948.0,33.5352,33.5352,33.4661,33.5055,234948.0
2019-05-03 09:30:00,34.21,34.64,34.15,34.57,217841.0,33.7621,34.1865,33.7029,34.1174,217841.0
2019-05-03 09:35:00,34.57,34.6,34.28,34.37,77545.0,34.1174,34.147,33.8312,33.92,77545.0
2019-05-03 09:40:00,34.37,34.39,34.26,34.35,47383.0,33.92,33.9398,33.8115,33.9003,47383.0
2019-05-03 09:45:00,34.39,34.47,34.34,34.4,77753.0,33.9398,34.0187,33.8904,33.9497,77753.0
2019-05-03 09:50:00,34.43,34.65,34.43,34.59,107964.0,33.9793,34.1964,33.9793,34.1372,107964.0
2019-05-03 09:55:00,34.59,34.73,34.59,34.68,185171.0,34.1372,34.2753,34.1372,34.226,185171.0
2019-05-03 10:00:00,34.68,34.69,34.51,34.52,63329.0,34.226,34.2359,34.0582,34.0681,63329.0
2019-05-03 10:05:00,34.52,34.58,34.5,34.58,56847.0,34.0681,34.1273,34.0483,34.1273,56847.0
2019-05-03 10:10:00,34.58,34.66,34.45,34.5,58087.0,34.1273,34.2063,33.999,34.0483,58087.0
2019-05-03 10:15:00,34.51,34.54,34.43,34.51,55503.0,34.0582,34.0878,33.9793,34.0582,55503.0
2019-05-03 10:20:00,34.5,34.53,34.43,34.47,33443.0,34.0483,34.078,33.9793,34.0187,33443.0
2019-05-03 10:25:00,34.48,34.5,34.43,34.44,26937.0,34.0286,34.0483,33.9793,33.9891,26937.0
2019-05-03 10:30:00,34.45,34.5,34.43,34.44,39253.0,33.999,34.0483,33.9793,33.9891,39253.0
2019-05-03 10:35:00,34.45,34.46,34.36,34.41,115309.0,33.999,34.0089,33.9102,33.9595,115309.0
2019-05-03 10:40:00,34.42,34.43,34.36,34.36,40736.0,33.9694,33.9793,33.9102,33.9102,40736.0
2019-05-03 10:45:00,34.37,34.39,34.33,34.34,49958.0,33.92,33.9398,33.8806,33.8904,49958.0
2019-05-03 10:50:00,34.34,34.51,34.33,34.5,80974.0,33.8904,34.0582,33.8806,34.0483,80974.0
2019-05-03 10:55:00,34.5,34.54,34.45,34.54,96896.0,34.0483,34.0878,33.999,34.0878,96896.0
2019-05-03 11:00:00,34.54,34.65,34.5,34.61,68889.0,34.0878,34.1964,34.0483,34.1569,68889.0
2019-05-03 11:05:00,34.61,34.67,34.6,34.66,59254.0,34.1569,34.2161,34.147,34.2063,59254.0
2019-05-03 11:10:00,34.66,34.7,34.65,34.7,42341.0,34.2063,34.2457,34.1964,34.2457,42341.0
2019-05-03 11:15:00,34.69,34.71,34.64,34.66,36702.0,34.2359,34.2556,34.1865,34.2063,36702.0
2019-05-03 11:20:00,34.66,34.69,34.6,34.67,48633.0,34.2063,34.2359,34.147,34.2161,48633.0
2019-05-03 11:25:00,34.68,34.71,34.66,34.68,37846.0,34.226,34.2556,34.2063,34.226,37846.0
2019-05-03 11:30:00,34.68,34.68,34.61,34.61,21450.0,34.226,34.226,34.1569,34.1569,21450.0
2019-05-03 11:35:00,34.61,34.62,34.57,34.59,18200.0,34.1569,34.1668,34.1174,34.1372,18200.0
2019-05-03 11:40:00,34.6,34.64,34.6,34.62,25877.0,34.147,34.1865,34.147,34.1668,25877.0
2019-05-03 11:45:00,34.61,34.62,34.58,34.6,32430.0,34.1569,34.1668,34.1273,34.147,32430.0
2019-05-03 11:50:00,34.6,34.68,34.6,34.68,16198.0,34.147,34.226,34.147,34.226,16198.0
2019-05-03 11:55:00,34.68,34.72,34.65,34.65,45028.0,34.226,34.2655,34.1964,34.1964,45028.0
2019-05-03 12:00:00,34.65,34.73,34.64,34.71,19188.0,34.1964,34.2753,34.1865,34.2556,19188.0
2019-05-03 12:05:00,34.72,34.73,34.65,34.7,78446.0,34.2655,34.2753,34.1964,34.2457,78446.0
2019-05-03 12:10:00,34.7,34.78,34.69,34.77,105329.0,34.2457,34.3247,34.2359,34.3148,105329.0
2019-05-03 12:15:00,34.77,34.8,34.75,34.77,42116.0,34.3148,34.3444,34.2951,34.3148,42116.0
2019-05-03 12:20:00,34.78,34.82,34.77,34.81,45255.0,34.3247,34.3642,34.3148,34.3543,45255.0
2019-05-03 12:25:00,34.8,34.84,34.79,34.84,23074.0,34.3444,34.3839,34.3346,34.3839,23074.0
2019-05-03 12:30:00,34.84,34.89,34.8,34.87,75358.0,34.3839,34.4332,34.3444,34.4135,75358.0
2019-05-03 12:35:00,34.87,34.88,34.79,34.8,29763.0,34.4135,34.4234,34.3346,34.3444,29763.0
2019-05-03 12:40:00,34.8,34.84,34.79,34.81,18116.0,34.3444,34.3839,34.3346,34.3543,18116.0
2019-05-03 12:45:00,34.83,34.84,34.8,34.82,9640.0,34.374,34.3839,34.3444,34.3642,9640.0
2019-05-03 12:50:00,34.81,34.86,34.8,34.85,17501.0,34.3543,34.4036,34.3444,34.3938,17501.0
2019-05-03 12:55:00,34.86,34.86,34.82,34.82,34926.0,34.4036,34.4036,34.3642,34.3642,34926.0
2019-05-03 13:00:00,34.81,34.83,34.77,34.77,36666.0,34.3543,34.374,34.3148,34.3148,36666.0
2019-05-03 13:05:00,34.77,34.77,34.69,34.71,14242.0,34.3148,34.3148,34.2359,34.2556,14242.0
2019-05-03 13:10:00,34.7,34.73,34.65,34.65,68977.0,34.2457,34.2753,34.1964,34.1964,68977.0
2019-05-03 13:15:00,34.66,34.67,34.63,34.67,18150.0,34.2063,34.2161,34.1766,34.2161,18150.0
2019-05-03 13:20:00,34.66,34.72,34.66,34.71,60529.0,34.2063,34.2655,34.2063,34.2556,60529.0
2019-05-03 13:25:00,34.72,34.77,34.71,34.73,43865.0,34.2655,34.3148,34.2556,34.2753,43865.0
2019-05-03 13:30:00,34.74,34.77,34.72,34.77,29041.0,34.2852,34.3148,34.2655,34.3148,29041.0
2019-05-03 13:35:00,34.77,34.77,34.74,34.75,13976.0,34.3148,34.3148,34.2852,34.2951,13976.0
2019-05-03 13:40:00,34.75,34.77,34.75,34.77,29211.0,34.2951,34.3148,34.2951,34.3148,29211.0
2019-05-03 13:45:00,34.76,34.83,34.76,34.79,66005.0,34.3049,34.374,34.3049,34.3346,66005.0
2019-05-03 13:50:00,34.79,34.8,34.78,34.8,35771.0,34.3346,34.3444,34.3247,34.3444,35771.0
2019-05-03 13:55:00,34.8,34.83,34.75,34.75,74506.0,34.3444,34.374,34.2951,34.2951,74506.0
2019-05-03 14:00:00,34.75,34.76,34.72,34.75,20061.0,34.2951,34.3049,34.2655,34.2951,20061.0
2019-05-03 14:05:00,34.75,34.76,34.73,34.73,15675.0,34.2951,34.3049,34.2753,34.2753,15675.0
2019-05-03 14:10:00,34.74,34.76,34.73,34.76,22863.0,34.2852,34.3049,34.2753,34.3049,22863.0
2019-05-03 14:15:00,34.75,34.78,34.74,34.78,22772.0,34.2951,34.3247,34.2852,34.3247,22772.0
2019-05-03 14:20:00,34.77,34.79,34.77,34.79,14590.0,34.3148,34.3346,34.3148,34.3346,14590.0
2019-05-03 14:25:00,34.79,34.8,34.73,34.76,33175.0,34.3346,34.3444,34.2753,34.3049,33175.0
2019-05-03 14:30:00,34.75,34.78,34.74,34.77,35387.0,34.2951,34.3247,34.2852,34.3148,35387.0
2019-05-03 14:35:00,34.78,34.78,34.75,34.76,19467.0,34.3247,34.3247,34.2951,34.3049,19467.0
2019-05-03 14:40:00,34.76,34.81,34.75,34.81,81595.0,34.3049,34.3543,34.2951,34.3543,81595.0
2019-05-03 14:45:00,34.82,34.89,34.81,34.84,73890.0,34.3642,34.4332,34.3543,34.3839,73890.0
2019-05-03 14:50:00,34.85,34.85,34.79,34.8,39246.0,34.3938,34.3938,34.3346,34.3444,39246.0
2019-05-03 14:55:00,34.81,34.81,34.75,34.76,28835.0,34.3543,34.3543,34.2951,34.3049,28835.0
2019-05-03 15:00:00,34.76,34.8,34.74,34.79,33872.0,34.3049,34.3444,34.2852,34.3346,33872.0
2019-05-03 15:05:00,34.79,34.81,34.77,34.8,39999.0,34.3346,34.3543,34.3148,34.3444,39999.0
2019-05-03 15:10:00,34.8,34.84,34.78,34.8,42190.0,34.3444,34.3839,34.3247,34.3444,42190.0
2019-05-03 15:15:00,34.79,34.82,34.78,34.79,42704.0,34.3346,34.3642,34.3247,34.3346,42704.0
2019-05-03 15:20:00,34.8,34.89,34.8,34.88,45218.0,34.3444,34.4332,34.3444,34.4234,45218.0
2019-05-03 15:25:00,34.88,34.89,34.78,34.81,71091.0,34.4234,34.4332,34.3247,34.3543,71091.0
2019-05-03 15:30:00,34.8,34.85,34.78,34.85,45630.0,34.3444,34.3938,34.3247,34.3938,45630.0
2019-05-03 15:35:00,34.85,34.88,34.82,34.82,55668.0,34.3938,34.4234,34.3642,34.3642,55668.0
2019-05-03 15:40:00,34.82,34.84,34.8,34.84,75487.0,34.3642,34.3839,34.3444,34.3839,75487.0
2019-05-03 15:45:00,34.83,34.87,34.82,34.84,100001.0,34.374,34.4135,34.3642,34.3839,100001.0
2019-05-03 15:50:00,34.84,34.9,34.84,34.89,139544.0,34.3839,34.4431,34.3839,34.4332,139544.0
2019-05-03 15:55:00,34.89,34.9,34.75,34.78,374949.0,34.4332,34.4431,34.2951,34.3247,374949.0
2019-05-06 09:30:00,34.25,34.27,33.94,34.14,217277.0,33.8016,33.8214,33.4957,33.6931,217277.0
2019-05-06 09:35:00,34.15,34.18,33.88,34.02,139121.0,33.7029,33.7325,33.4365,33.5746,139121.0
2019-05-06 09:40:00,34.04,34.06,33.84,33.93,132233.0,33.5944,33.6141,33.397,33.4858,132233.0
2019-05-06 09:45:00,33.93,34.03,33.86,33.97,147465.0,33.4858,33.5845,33.4167,33.5253,147465.0
2019-05-06 09:50:00,33.97,33.97,33.72,33.84,131281.0,33.5253,33.5253,33.2786,33.397,131281.0
2019-05-06 09:55:00,33.86,34.05,33.86,34.03,71345.0,33.4167,33.6042,33.4167,33.5845,71345.0
2019-05-06 10:00:00,34.05,34.14,34.0,34.13,76634.0,33.6042,33.6931,33.5549,33.6832,76634.0
2019-05-06 10:05:00,34.13,34.28,34.12,34.22,110180.0,33.6832,33.8312,33.6733,33.772,110180.0
2019-05-06 10:10:00,34.23,34.38,34.16,34.38,60578.0,33.7819,33.9299,33.7128,33.9299,60578.0
2019-05-06 10:15:00,34.38,34.46,34.31,34.45,76786.0,33.9299,34.0089,33.8608,33.999,76786.0
2019-05-06 10:20:00,34.45,34.51,34.44,34.45,89026.0,33.999,34.0582,33.9891,33.999,89026.0
2019-05-06 10:25:00,34.45,34.49,34.41,34.42,79088.0,33.999,34.0385,33.9595,33.9694,79088.0
2019-05-06 10:30:00,34.42,34.47,34.41,34.47,53180.0,33.9694,34.0187,33.9595,34.0187,53180.0
2019-05-06 10:35:00,34.47,34.55,34.47,34.54,50573.0,34.0187,34.0977,34.0187,34.0878,50573.0
2019-05-06 10:40:00,34.54,34.58,34.5,34.5,68231.0,34.0878,34.1273,34.0483,34.0483,68231.0
2019-05-06 10:45:00,34.51,34.57,34.45,34.55,72128.0,34.0582,34.1174,33.999,34.0977,72128.0
2019-05-06 10:50:00,34.55,34.72,34.55,34.66,70210.0,34.0977,34.2655,34.0977,34.2063,70210.0
2019-05-06 10:55:00,34.65,34.7,34.6,34.62,43876.0,34.1964,34.2457,34.147,34.1668,43876.0
2019-05-06 11:00:00,34.62,34.67,34.57,34.67,46147.0,34.1668,34.2161,34.1174,34.2161,46147.0
2019-05-06 11:05:00,34.67,34.71,34.6,34.62,32522.0,34.2161,34.2556,34.147,34.1668,32522.0
2019-05-06 11:10:00,34.63,34.64,34.54,34.61,59006.0,34.1766,34.1865,34.0878,34.1569,59006.0
2019-05-06 11:15:00,34.62,34.69,34.58,34.65,46246.0,34.1668,34.2359,34.1273,34.1964,46246.0
2019-05-06 11:20:00,34.65,34.67,34.61,34.62,35357.0,34.1964,34.2161,34.1569,34.1668,35357.0
2019-05-06 11:25:00,34.62,34.73,34.61,34.72,40107.0,34.1668,34.2753,34.1569,34.2655,40107.0
2019-05-06 11:30:00,34.73,34.74,34.63,34.66,31346.0,34.2753,34.2852,34.1766,34.2063,31346.0
2019-05-06 11:35:00,34.66,34.74,34.65,34.71,33095.0,34.2063,34.2852,34.1964,34.2556,33095.0
2019-05-06 11:40:00,34.7,34.74,34.68,34.72,24848.0,34.2457,34.2852,34.226,34.2655,24848.0
2019-05-06 11:45:00,34.71,34.75,34.67,34.67,23998.0,34.2556,34.2951,34.2161,34.2161,23998.0
2019-05-06 11:50:00,34.66,34.67,34.57,34.61,28034.0,34.2063,34.2161,34.1174,34.1569,28034.0
2019-05-06 11:55:00,34.61,34.62,34.55,34.59,16912.0,34.1569,34.1668,34.0977,34.1372,16912.0
2019-05-06 12:00:00,34.6,34.61,34.54,34.56,14417.0,34.147,34.1569,34.0878,34.1076,14417.0
2019-05-06 12:05:00,34.55,34.58,34.51,34.53,15292.0,34.0977,34.1273,34.0582,34.078,15292.0
2019-05-06 12:10:00,34.53,34.57,34.5,34.57,17538.0,34.078,34.1174,34.0483,34.1174,17538.0
2019-05-06 12:15:00,34.57,34.58,34.53,34.57,19520.0,34.1174,34.1273,34.078,34.1174,19520.0
2019-05-06 12:20:00,34.56,34.64,34.56,34.62,16724.0,34.1076,34.1865,34.1076,34.1668,16724.0
2019-05-06 12:25:00,34.61,34.61,34.55,34.58,14392.0,34.1569,34.1569,34.0977,34.1273,14392.0
2019-05-06 12:30:00,34.58,34.62,34.55,34.59,17721.0,34.1273,34.1668,34.0977,34.1372,17721.0
2019-05-06 12:35:00,34.59,34.65,34.59,34.61,26549.0,34.1372,34.1964,34.1372,34.1569,26549.0
2019-05-06 12:40:00,34.61,34.61,34.55,34.56,8648.0,34.1569,34.1569,34.0977,34.1076,8648.0
2019-05-06 12:45:00,34.56,34.59,34.53,34.54,20052.0,34.1076,34.1372,34.078,34.0878,20052.0
2019-05-06 12:50:00,34.54,34.61,34.54,34.61,28727.0,34.0878,34.1569,34.0878,34.1569,28727.0
2019-05-06 12:55:00,34.61,34.61,34.53,34.54,10207.0,34.1569,34.1569,34.078,34.0878,10207.0
2019-05-06 13:00:00,34.54,34.55,34.45,34.51,42478.0,34.0878,34.0977,33.999,34.0582,42478.0
2019-05-06 13:05:00,34.52,34.57,34.52,34.55,17796.0,34.0681,34.1174,34.0681,34.0977,17796.0
2019-05-06 13:10:00,34.55,34.61,34.54,34.6,12886.0,34.0977,34.1569,34.0878,34.147,12886.0
2019-05-06 13:15:00,34.6,34.64,34.58,34.59,14087.0,34.147,34.1865,34.1273,34.1372,14087.0
2019-05-06 13:20:00,34.59,34.62,34.57,34.61,16760.0,34.1372,34.1668,34.1174,34.1569,16760.0
2019-05-06 13:25:00,34.61,34.63,34.6,34.61,10257.0,34.1569,34.1766,34.147,34.1569,10257.0
2019-05-06 13:30:00,34.62,34.63,34.56,34.56,10108.0,34.1668,34.1766,34.1076,34.1076,10108.0
2019-05-06 13:35:00,34.56,34.58,34.56,34.57,5238.0,34.1076,34.1273,34.1076,34.1174,5238.0
2019-05-06 13:40:00,34.58,34.61,34.57,34.58,16317.0,34.1273,34.1569,34.1174,34.1273,16317.0
2019-05-06 13:45:00,34.58,34.59,34.55,34.57,21496.0,34.1273,34.1372,34.0977,34.1174,21496.0
2019-05-06 13:50:00,34.56,34.56,34.51,34.53,13861.0,34.1076,34.1076,34.0582,34.078,13861.0
2019-05-06 13:55:00,34.52,34.55,34.51,34.55,20370.0,34.0681,34.0977,34.0582,34.0977,20370.0
2019-05-06 14:00:00,34.55,34.6,34.54,34.6,21695.0,34.0977,34.147,34.0878,34.147,21695.0
2019-05-06 14:05:00,34.59,34.59,34.54,34.58,43949.0,34.1372,34.1372,34.0878,34.1273,43949.0
2019-05-06 14:10:00,34.57,34.6,34.56,34.59,9876.0,34.1174,34.147,34.1076,34.1372,9876.0
2019-05-06 14:15:00,34.59,34.63,34.58,34.62,18020.0,34.1372,34.1766,34.1273,34.1668,18020.0
2019-05-06 14:20:00,34.61,34.64,34.6,34.61,22646.0,34.1569,34.1865,34.147,34.1569,22646.0
2019-05-06 14:25:00,34.61,34.74,34.61,34.71,39600.0,34.1569,34.2852,34.1569,34.2556,39600.0
2019-05-06 14:30:00,34.71,34.72,34.66,34.7,15349.0,34.2556,34.2655,34.2063,34.2457,15349.0
2019-05-06 14:35:00,34.69,34.71,34.67,34.68,15869.0,34.2359,34.2556,34.2161,34.226,15869.0
2019-05-06 14:40:00,34.68,34.68,34.64,34.66,16636.0,34.226,34.226,34.1865,34.2063,16636.0
2019-05-06 14:45:00,34.66,34.72,34.66,34.7,22161.0,34.2063,34.2655,34.2063,34.2457,22161.0
2019-05-06 14:50:00,34.69,34.73,34.68,34.7,18180.0,34.2359,34.2753,34.226,34.2457,18180.0
2019-05-06 14:55:00,34.7,34.75,34.69,34.72,36459.0,34.2457,34.2951,34.2359,34.2655,36459.0
2019-05-06 15:00:00,34.72,34.75,34.68,34.7,30658.0,34.2655,34.2951,34.226,34.2457,30658.0
2019-05-06 15:05:00,34.7,34.75,34.7,34.72,18849.0,34.2457,34.2951,34.2457,34.2655,18849.0
2019-05-06 15:10:00,34.73,34.74,34.68,34.7,24788.0,34.2753,34.2852,34.226,34.2457,24788.0
2019-05-06 15:15:00,34.68,34.71,34.67,34.68,17016.0,34.226,34.2556,34.2161,34.226,17016.0
2019-05-06 15:20:00,34.68,34.7,34.67,34.69,19486.0,34.226,34.2457,34.2161,34.2359,19486.0
2019-05-06 15:25:00,34.69,34.74,34.69,34.72,15782.0,34.2359,34.2852,34.2359,34.2655,15782.0
2019-05-06 15:30:00,34.72,34.73,34.65,34.73,26321.0,34.2655,34.2753,34.1964,34.2753,26321.0
2019-05-06 15:35:00,34.73,34.75,34.71,34.75,38491.0,34.2753,34.2951,34.2556,34.2951,38491.0
2019-05-06 15:40:00,34.75,34.75,34.68,34.69,54610.0,34.2951,34.2951,34.226,34.2359,54610.0
2019-05-06 15:45:00,34.68,34.75,34.67,34.75,62161.0,34.226,34.2951,34.2161,34.2951,62161.0
2019-05-06 15:50:00,34.75,34.77,34.72,34.72,123208.0,34.2951,34.3148,34.2655,34.2655,123208.0
2019-05-06 15:55:00,34.72,34.76,34.69,34.75,148543.0,34.2655,34.3049,34.2359,34.2951,148543.0
2019-05-07 09:30:00,34.29,34.39,33.9,33.96,203252.0,33.9409,34.0399,33.5549,33.6143,203252.0
2019-05-07 09:35:00,33.98,34.12,33.94,34.0,106887.0,33.634,33.7726,33.5945,33.6538,106887.0
2019-05-07 09:40:00,34.0,34.12,33.99,34.08,76200.0,33.6538,33.7726,33.6439,33.733,76200.0
2019-05-07 09:45:00,34.07,34.18,33.98,34.05,142373.0,33.7231,33.832,33.634,33.7033,142373.0
2019-05-07 09:50:00,34.05,34.11,33.99,34.09,84463.0,33.7033,33.7627,33.6439,33.7429,84463.0
2019-05-07 09:55:00,34.08,34.22,34.07,34.2,195868.0,33.733,33.8716,33.7231,33.8518,195868.0
2019-05-07 10:00:00,34.19,34.24,34.03,34.06,222027.0,33.8419,33.8914,33.6835,33.7132,222027.0
2019-05-07 10:05:00,34.06,34.14,33.99,34.12,68642.0,33.7132,33.7924,33.6439,33.7726,68642.0
2019-05-07 10:10:00,34.12,34.12,33.96,33.97,75458.0,33.7726,33.7726,33.6143,33.6242,75458.0
2019-05-07 10:15:00,33.97,34.07,33.97,34.05,47965.0,33.6242,33.7231,33.6242,33.7033,47965.0
2019-05-07 10:20:00,34.06,34.17,34.06,34.11,30542.0,33.7132,33.8221,33.7132,33.7627,30542.0
2019-05-07 10:25:00,34.1,34.15,34.06,34.14,32067.0,33.7528,33.8023,33.7132,33.7924,32067.0
2019-05-07 10:30:00,34.14,34.21,34.05,34.06,44133.0,33.7924,33.8617,33.7033,33.7132,44133.0
2019-05-07 10:35:00,34.08,34.12,34.0,34.01,36201.0,33.733,33.7726,33.6538,33.6637,36201.0
2019-05-07 10:40:00,34.0,34.0,33.89,33.9,66408.0,33.6538,33.6538,33.545,33.5549,66408.0
2019-05-07 10:45:00,33.88,33.94,33.84,33.85,54394.0,33.5351,33.5945,33.4955,33.5054,54394.0
2019-05-07 10:50:00,33.86,33.87,33.8,33.83,31538.0,33.5153,33.5252,33.4559,33.4856,31538.0
2019-05-07 10:55:00,33.82,33.92,33.81,33.89,71152.0,33.4757,33.5747,33.4658,33.545,71152.0
2019-05-07 11:00:00,33.88,33.88,33.76,33.77,44980.0,33.5351,33.5351,33.4163,33.4262,44980.0
2019-05-07 11:05:00,33.77,33.98,33.76,33.98,57350.0,33.4262,33.634,33.4163,33.634,57350.0
2019-05-07 11:10:00,33.98,33.99,33.91,33.93,32050.0,33.634,33.6439,33.5648,33.5846,32050.0
2019-05-07 11:15:00,33.92,33.95,33.85,33.86,62776.0,33.5747,33.6044,33.5054,33.5153,62776.0
2019-05-07 11:20:00,33.87,33.93,33.83,33.87,69523.0,33.5252,33.5846,33.4856,33.5252,69523.0
2019-05-07 11:25:00,33.87,33.95,33.84,33.95,44472.0,33.5252,33.6044,33.4955,33.6044,44472.0
2019-05-07 11:30:00,33.94,33.98,33.9,33.91,44788.0,33.5945,33.634,33.5549,33.5648,44788.0
2019-05-07 11:35:00,33.92,33.92,33.75,33.82,104588.0,33.5747,33.5747,33.4064,33.4757,104588.0
2019-05-07 11:40:00,33.82,33.88,33.75,33.79,55741.0,33.4757,33.5351,33.4064,33.446,55741.0
2019-05-07 11:45:00,33.79,33.83,33.75,33.8,64102.0,33.446,33.4856,33.4064,33.4559,64102.0
2019-05-07 11:50:00,33.8,33.8,33.7,33.77,64999.0,33.4559,33.4559,33.3569,33.4262,64999.0
2019-05-07 11:55:00,33.77,33.77,33.65,33.7,66834.0,33.4262,33.4262,33.3074,33.3569,66834.0
2019-05-07 12:00:00,33.7,33.7,33.61,33.65,33389.0,33.3569,33.3569,33.2678,33.3074,33389.0
2019-05-07 12:05:00,33.65,33.78,33.64,33.77,48414.0,33.3074,33.4361,33.2975,33.4262,48414.0
2019-05-07 12:10:00,33.77,33.77,33.69,33.75,87248.0,33.4262,33.4262,33.347,33.4064,87248.0
2019-05-07 12:15:00,33.75,33.78,33.69,33.7,44264.0,33.4064,33.4361,33.347,33.3569,44264.0
2019-05-07 12:20:00,33.71,33.78,33.7,33.75,28970.0,33.3668,33.4361,33.3569,33.4064,28970.0
2019-05-07 12:25:00,33.75,33.79,33.75,33.79,29889.0,33.4064,33.446,33.4064,33.446,29889.0
2019-05-07 12:30:00,33.8,33.82,33.75,33.76,38262.0,33.4559,33.4757,33.4064,33.4163,38262.0
2019-05-07 12:35:00,33.77,33.8,33.75,33.76,43565.0,33.4262,33.4559,33.4064,33.4163,43565.0
2019-05-07 12:40:00,33.75,33.77,33.67,33.7,33747.0,33.4064,33.4262,33.3272,33.3569,33747.0
2019-05-07 12:45:00,33.7,33.73,33.69,33.7,30672.0,33.3569,33.3866,33.347,33.3569,30672.0
2019-05-07 12:50:00,33.7,33.77,33.69,33.75,24465.0,33.3569,33.4262,33.347,33.4064,24465.0
2019-05-07 12:55:00,33.75,33.76,33.63,33.64,53178.0,33.4064,33.4163,33.2876,33.2975,53178.0
2019-05-07 13:00:00,33.63,33.68,33.59,33.66,77465.0,33.2876,33.3371,33.248,33.3173,77465.0
2019-05-07 13:05:00,33.66,33.67,33.55,33.56,71852.0,33.3173,33.3272,33.2084,33.2183,71852.0
2019-05-07 13:10:00,33.56,33.6,33.53,33.58,35973.0,33.2183,33.2579,33.1886,33.2381,35973.0
2019-05-07 13:15:00,33.57,33.63,33.53,33.62,93009.0,33.2282,33.2876,33.1886,33.2777,93009.0
2019-05-07 13:20:00,33.62,33.62,33.55,33.57,64855.0,33.2777,33.2777,33.2084,33.2282,64855.0
2019-05-07 13:25:00,33.57,33.58,33.44,33.52,62343.0,33.2282,33.2381,33.0995,33.1787,62343.0
2019-05-07 13:30:00,33.51,33.59,33.5,33.58,58291.0,33.1688,33.248,33.1589,33.2381,58291.0
2019-05-07 13:35:00,33.58,33.59,33.47,33.49,49800.0,33.2381,33.248,33.1292,33.149,49800.0
2019-05-07 13:40:00,33.49,33.49,33.4,33.45,154869.0,33.149,33.149,33.06,33.1094,154869.0
2019-05-07 13:45:00,33.45,33.62,33.45,33.62,93738.0,33.1094,33.2777,33.1094,33.2777,93738.0
2019-05-07 13:50:00,33.62,33.68,33.6,33.67,46950.0,33.2777,33.3371,33.2579,33.3272,46950.0
2019-05-07 13:55:00,33.66,33.68,33.61,33.61,55665.0,33.3173,33.3371,33.2678,33.2678,55665.0
2019-05-07 14:00:00,33.61,33.68,33.56,33.59,119628.0,33.2678,33.3371,33.2183,33.248,119628.0
2019-05-07 14:05:00,33.59,33.71,33.58,33.69,49618.0,33.248,33.3668,33.2381,33.347,49618.0
2019-05-07 14:10:00,33.71,33.71,33.6,33.61,32904.0,33.3668,33.3668,33.2579,33.2678,32904.0
2019-05-07 14:15:00,33.62,33.67,33.61,33.67,25080.0,33.2777,33.3272,33.2678,33.3272,25080.0
2019-05-07 14:20:00,33.66,33.7,33.6,33.62,33839.0,33.3173,33.3569,33.2579,33.2777,33839.0
2019-05-07 14:25:00,33.62,33.63,33.59,33.59,51901.0,33.2777,33.2876,33.248,33.248,51901.0
2019-05-07 14:30:00,33.59,33.62,33.51,33.52,83328.0,33.248,33.2777,33.1688,33.1787,83328.0
2019-05-07 14:35:00,33.53,33.54,33.45,33.47,42945.0,33.1886,33.1985,33.1094,33.1292,42945.0
2019-05-07 14:40:00,33.48,33.55,33.48,33.52,73649.0,33.1391,33.2084,33.1391,33.1787,73649.0
2019-05-07 14:45:00,33.52,33.53,33.45,33.48,50146.0,33.1787,33.1886,33.1094,33.1391,50146.0
2019-05-07 14:50:00,33.48,33.62,33.47,33.62,35475.0,33.1391,33.2777,33.1292,33.2777,35475.0
2019-05-07 14:55:00,33.63,33.66,33.59,33.61,34559.0,33.2876,33.3173,33.248,33.2678,34559.0
2019-05-07 15:00:00,33.61,33.62,33.51,33.56,31690.0,33.2678,33.2777,33.1688,33.2183,31690.0
2019-05-07 15:05:00,33.55,33.57,33.48,33.55,72063.0,33.2084,33.2282,33.1391,33.2084,72063.0
2019-05-07 15:10:00,33.55,33.63,33.53,33.58,21789.0,33.2084,33.2876,33.1886,33.2381,21789.0
2019-05-07 15:15:00,33.58,33.61,33.55,33.57,32519.0,33.2381,33.2678,33.2084,33.2282,32519.0
2019-05-07 15:20:00,33.57,33.62,33.53,33.54,37641.0,33.2282,33.2777,33.1886,33.1985,37641.0
2019-05-07 15:25:00,33.55,33.58,33.53,33.56,38641.0,33.2084,33.2381,33.1886,33.2183,38641.0
2019-05-07 15:30:00,33.55,33.58,33.5,33.53,75025.0,33.2084,33.2381,33.1589,33.1886,75025.0
2019-05-07 15:35:00,33.54,33.58,33.49,33.56,116178.0,33.1985,33.2381,33.149,33.2183,116178.0
2019-05-07 15:40:00,33.57,33.94,33.56,33.9,314179.0,33.2282,33.5945,33.2183,33.5549,314179.0
2019-05-07 15:45:00,33.9,33.96,33.78,33.84,167215.0,33.5549,33.6143,33.4361,33.4955,167215.0
2019-05-07 15:50:00,33.85,33.9,33.79,33.81,212945.0,33.5054,33.5549,33.446,33.4658,212945.0
2019-05-07 15:55:00,33.81,33.93,33.81,33.91,281907.0,33.4658,33.5846,33.4658,33.5648,281907.0
2019-05-08 09:30:00,33.7,33.89,33.56,33.83,136482.0,33.3569,33.545,33.2183,33.4856,136482.0
2019-05-08 09:35:00,33.83,33.99,33.75,33.94,136154.0,33.4856,33.6439,33.4064,33.5945,136154.0
2019-05-08 09:40:00,33.95,34.06,33.89,33.91,57559.0,33.6044,33.7132,33.545,33.5648,57559.0
2019-05-08 09:45:00,33.93,34.04,33.89,34.0,114162.0,33.5846,33.6934,33.545,33.6538,114162.0
2019-05-08 09:50:00,34.01,34.01,33.89,33.9,61799.0,33.6637,33.6637,33.545,33.5549,61799.0
2019-05-08 09:55:00,33.9,33.95,33.8,33.89,69971.0,33.5549,33.6044,33.4559,33.545,69971.0
2019-05-08 10:00:00,33.9,33.97,33.86,33.87,56012.0,33.5549,33.6242,33.5153,33.5252,56012.0
2019-05-08 10:05:00,33.87,33.94,33.85,33.93,39628.0,33.5252,33.5945,33.5054,33.5846,39628.0
2019-05-08 10:10:00,33.91,33.92,33.79,33.92,48038.0,33.5648,33.5747,33.446,33.5747,48038.0
2019-05-08 10:15:00,33.91,33.95,33.87,33.93,21183.0,33.5648,33.6044,33.5252,33.5846,21183.0
2019-05-08 10:20:00,33.93,33.96,33.81,33.88,77766.0,33.5846,33.6143,33.4658,33.5351,77766.0
2019-05-08 10:25:00,33.88,33.89,33.84,33.84,32151.0,33.5351,33.545,33.4955,33.4955,32151.0
2019-05-08 10:30:00,33.86,33.91,33.78,33.84,73693.0,33.5153,33.5648,33.4361,33.4955,73693.0
2019-05-08 10:35:00,33.84,33.94,33.83,33.94,28248.0,33.4955,33.5945,33.4856,33.5945,28248.0
2019-05-08 10:40:00,33.93,34.05,33.93,34.03,44820.0,33.5846,33.7033,33.5846,33.6835,44820.0
2019-05-08 10:45:00,34.03,34.16,34.03,34.07,53516.0,33.6835,33.8122,33.6835,33.7231,53516.0
2019-05-08 10:50:00,34.08,34.19,34.08,34.18,66362.0,33.733,33.8419,33.733,33.832,66362.0
2019-05-08 10:55:00,34.19,34.24,34.04,34.23,108908.0,33.8419,33.8914,33.6934,33.8815,108908.0
2019-05-08 11:00:00,34.23,34.33,34.19,34.28,60395.0,33.8815,33.9805,33.8419,33.931,60395.0
2019-05-08 11:05:00,34.27,34.36,34.22,34.24,48803.0,33.9211,34.0102,33.8716,33.8914,48803.0
2019-05-08 11:10:00,34.27,34.33,34.24,34.31,69295.0,33.9211,33.9805,33.8914,33.9607,69295.0
2019-05-08 11:15:00,34.31,34.36,34.3,34.33,46988.0,33.9607,34.0102,33.9508,33.9805,46988.0
2019-05-08 11:20:00,34.32,34.35,34.22,34.25,35112.0,33.9706,34.0003,33.8716,33.9013,35112.0
2019-05-08 11:25:00,34.26,34.34,34.24,34.29,41616.0,33.9112,33.9904,33.8914,33.9409,41616.0
2019-05-08 11:30:00,34.29,34.38,34.25,34.29,94257.0,33.9409,34.03,33.9013,33.9409,94257.0
2019-05-08 11:35:00,34.29,34.31,34.09,34.09,52035.0,33.9409,33.9607,33.7429,33.7429,52035.0
2019-05-08 11:40:00,34.08,34.13,34.07,34.13,34242.0,33.733,33.7825,33.7231,33.7825,34242.0
2019-05-08 11:45:00,34.13,34.17,34.09,34.17,14766.0,33.7825,33.8221,33.7429,33.8221,14766.0
2019-05-08 11:50:00,34.18,34.23,34.16,34.2,19041.0,33.832,33.8815,33.8122,33.8518,19041.0
2019-05-08 11:55:00,34.2,34.22,34.17,34.17,23231.0,33.8518,33.8716,33.8221,33.8221,23231.0
2019-05-08 12:00:00,34.18,34.18,34.05,34.05,24610.0,33.832,33.832,33.7033,33.7033,24610.0
2019-05-08 12:05:00,34.08,34.16,34.02,34.15,124561.0,33.733,33.8122,33.6736,33.8023,124561.0
2019-05-08 12:10:00,34.14,34.16,34.12,34.14,21293.0,33.7924,33.8122,33.7726,33.7924,21293.0
2019-05-08 12:15:00,34.13,34.19,34.13,34.17,18626.0,33.7825,33.8419,33.7825,33.8221,18626.0
2019-05-08 12:20:00,34.17,34.21,34.13,34.17,33144.0,33.8221,33.8617,33.7825,33.8221,33144.0
2019-05-08 12:25:00,34.18,34.24,34.17,34.22,18699.0,33.832,33.8914,33.8221,33.8716,18699.0
2019-05-08 12:30:00,34.22,34.23,34.17,34.22,14390.0,33.8716,33.8815,33.8221,33.8716,14390.0
2019-05-08 12:35:00,34.22,34.26,34.21,34.22,18716.0,33.8716,33.9112,33.8617,33.8716,18716.0
2019-05-08 12:40:00,34.22,34.26,34.22,34.24,29479.0,33.8716,33.9112,33.8716,33.8914,29479.0
2019-05-08 12:45:00,34.23,34.25,34.22,34.23,15170.0,33.8815,33.9013,33.8716,33.8815,15170.0
2019-05-08 12:50:00,34.22,34.28,34.22,34.28,23415.0,33.8716,33.931,33.8716,33.931,23415.0
2019-05-08 12:55:00,34.28,34.33,34.28,34.33,25148.0,33.931,33.9805,33.931,33.9805,25148.0
2019-05-08 13:00:00,34.32,34.34,34.28,34.34,33613.0,33.9706,33.9904,33.931,33.9904,33613.0
2019-05-08 13:05:00,34.34,34.34,34.32,34.33,27250.0,33.9904,33.9904,33.9706,33.9805,27250.0
2019-05-08 13:10:00,34.32,34.33,34.24,34.25,20234.0,33.9706,33.9805,33.8914,33.9013,20234.0
2019-05-08 13:15:00,34.25,34.26,34.2,34.22,8477.0,33.9013,33.9112,33.8518,33.8716,8477.0
2019-05-08 13:20:00,34.21,34.27,34.2,34.24,26003.0,33.8617,33.9211,33.8518,33.8914,26003.0
2019-05-08 13:25:00,34.23,34.26,34.2,34.23,23701.0,33.8815,33.9112,33.8518,33.8815,23701.0
2019-05-08 13:30:00,34.23,34.26,34.14,34.2,62195.0,33.8815,33.9112,33.7924,33.8518,62195.0
2019-05-08 13:35:00,34.2,34.25,34.12,34.23,65723.0,33.8518,33.9013,33.7726,33.8815,65723.0
2019-05-08 13:40:00,34.23,34.27,34.18,34.24,38889.0,33.8815,33.9211,33.832,33.8914,38889.0
2019-05-08 13:45:00,34.23,34.23,34.17,34.19,14007.0,33.8815,33.8815,33.8221,33.8419,14007.0
2019-05-08 13:50:00,34.2,34.21,34.17,34.18,14778.0,33.8518,33.8617,33.8221,33.832,14778.0
2019-05-08 13:55:00,34.18,34.19,34.16,34.19,9214.0,33.832,33.8419,33.8122,33.8419,9214.0
2019-05-08 14:00:00,34.2,34.2,34.14,34.16,7591.0,33.8518,33.8518,33.7924,33.8122,7591.0
2019-05-08 14:05:00,34.16,34.16,34.13,34.14,14573.0,33.8122,33.8122,33.7825,33.7924,14573.0
2019-05-08 14:10:00,34.14,34.14,34.11,34.11,17234.0,33.7924,33.7924,33.7627,33.7627,17234.0
2019-05-08 14:15:00,34.11,34.14,34.1,34.11,16578.0,33.7627,33.7924,33.7528,33.7627,16578.0
2019-05-08 14:20:00,34.12,34.12,34.08,34.09,14518.0,33.7726,33.7726,33.733,33.7429,14518.0
2019-05-08 14:25:00,34.1,34.12,34.07,34.12,25754.0,33.7528,33.7726,33.7231,33.7726,25754.0
2019-05-08 14:30:00,34.12,34.15,34.09,34.09,10625.0,33.7726,33.8023,33.7429,33.7429,10625.0
2019-05-08 14:35:00,34.09,34.11,34.04,34.09,38153.0,33.7429,33.7627,33.6934,33.7429,38153.0
2019-05-08 14:40:00,34.1,34.13,34.09,34.11,13541.0,33.7528,33.7825,33.7429,33.7627,13541.0
2019-05-08 14:45:00,34.11,34.12,34.05,34.07,14385.0,33.7627,33.7726,33.7033,33.7231,14385.0
2019-05-08 14:50:00,34.07,34.07,34.03,34.03,17348.0,33.7231,33.7231,33.6835,33.6835,17348.0
2019-05-08 14:55:00,34.04,34.06,34.0,34.05,25291.0,33.6934,33.7132,33.6538,33.7033,25291.0
2019-05-08 15:00:00,34.06,34.1,34.05,34.1,15397.0,33.7132,33.7528,33.7033,33.7528,15397.0
2019-05-08 15:05:00,34.1,34.11,34.05,34.05,25192.0,33.7528,33.7627,33.7033,33.7033,25192.0
2019-05-08 15:10:00,34.05,34.07,34.03,34.07,16158.0,33.7033,33.7231,33.6835,33.7231,16158.0
2019-05-08 15:15:00,34.05,34.1,34.05,34.09,15010.0,33.7033,33.7528,33.7033,33.7429,15010.0
2019-05-08 15:20:00,34.09,34.1,34.06,34.09,18907.0,33.7429,33.7528,33.7132,33.7429,18907.0
2019-05-08 15:25:00,34.09,34.09,34.04,34.04,15631.0,33.7429,33.7429,33.6934,33.6934,15631.0
2019-05-08 15:30:00,34.05,34.09,34.04,34.07,63968.0,33.7033,33.7429,33.6934,33.7231,63968.0
2019-05-08 15:35:00,34.07,34.08,34.02,34.04,101556.0,33.7231,33.733,33.6736,33.6934,101556.0
2019-05-08 15:40:00,34.04,34.04,33.9,33.9,103260.0,33.6934,33.6934,33.5549,33.5549,103260.0
2019-05-08 15:45:00,33.91,33.93,33.85,33.87,66408.0,33.5648,33.5846,33.5054,33.5252,66408.0
2019-05-08 15:50:00,33.87,33.9,33.78,33.79,172177.0,33.5252,33.5549,33.4361,33.446,172177.0
2019-05-08 15:55:00,33.78,33.8,33.74,33.75,261546.0,33.4361,33.4559,33.3965,33.4064,261546.0
2019-05-09 09:30:00,33.39,33.48,33.21,33.47,125087.0,33.0501,33.1391,32.8719,33.1292,125087.0
2019-05-09 09:35:00,33.46,33.5,33.37,33.48,87492.0,33.1193,33.1589,33.0303,33.1391,87492.0
2019-05-09 09:40:00,33.47,33.47,33.18,33.19,68509.0,33.1292,33.1292,32.8422,32.8521,68509.0
2019-05-09 09:45:00,33.19,33.22,33.06,33.2,108614.0,32.8521,32.8818,32.7234,32.862,108614.0
2019-05-09 09:50:00,33.2,33.22,33.14,33.17,54126.0,32.862,32.8818,32.8026,32.8323,54126.0
2019-05-09 09:55:00,33.17,33.39,33.15,33.38,42331.0,32.8323,33.0501,32.8125,33.0402,42331.0
2019-05-09 10:00:00,33.38,33.38,33.27,33.31,47441.0,33.0402,33.0402,32.9313,32.9709,47441.0
2019-05-09 10:05:00,33.32,33.4,33.29,33.36,69084.0,32.9808,33.06,32.9511,33.0204,69084.0
2019-05-09 10:10:00,33.34,33.38,33.34,33.34,39635.0,33.0006,33.0402,33.0006,33.0006,39635.0
2019-05-09 10:15:00,33.34,33.37,33.32,33.33,29957.0,33.0006,33.0303,32.9808,32.9907,29957.0
2019-05-09 10:20:00,33.33,33.33,33.22,33.27,56913.0,32.9907,32.9907,32.8818,32.9313,56913.0
2019-05-09 10:25:00,33.26,33.26,33.14,33.2,47051.0,32.9214,32.9214,32.8026,32.862,47051.0
2019-05-09 10:30:00,33.21,33.28,33.19,33.21,37087.0,32.8719,32.9412,32.8521,32.8719,37087.0
2019-05-09 10:35:00,33.22,33.23,33.18,33.2,54408.0,32.8818,32.8917,32.8422,32.862,54408.0
2019-05-09 10:40:00,33.2,33.29,33.14,33.24,41778.0,32.862,32.9511,32.8026,32.9016,41778.0
2019-05-09 10:45:00,33.24,33.31,33.23,33.3,25398.0,32.9016,32.9709,32.8917,32.961,25398.0
2019-05-09 10:50:00,33.31,33.31,33.21,33.23,24688.0,32.9709,32.9709,32.8719,32.8917,24688.0
2019-05-09 10:55:00,33.24,33.24,33.15,33.16,63452.0,32.9016,32.9016,32.8125,32.8224,63452.0
2019-05-09 11:00:00,33.16,33.29,33.15,33.23,57689.0,32.8224,32.9511,32.8125,32.8917,57689.0
2019-05-09 11:05:00,33.23,33.23,33.17,33.21,36876.0,32.8917,32.8917,32.8323,32.8719,36876.0
2019-05-09 11:10:00,33.22,33.35,33.19,33.33,43403.0,32.8818,33.0105,32.8521,32.9907,43403.0
2019-05-09 11:15:00,33.35,33.38,33.24,33.24,56173.0,33.0105,33.0402,32.9016,32.9016,56173.0
2019-05-09 11:20:00,33.25,33.27,33.16,33.19,22172.0,32.9115,32.9313,32.8224,32.8521,22172.0
2019-05-09 11:25:00,33.19,33.22,33.15,33.18,27906.0,32.8521,32.8818,32.8125,32.8422,27906.0
2019-05-09 11:30:00,33.18,33.23,33.17,33.2,19172.0,32.8422,32.8917,32.8323,32.862,19172.0
2019-05-09 11:35:00,33.22,33.33,33.22,33.3,34793.0,32.8818,32.9907,32.8818,32.961,34793.0
2019-05-09 11:40:00,33.3,33.31,33.21,33.27,37289.0,32.961,32.9709,32.8719,32.9313,37289.0
2019-05-09 11:45:00,33.29,33.31,33.26,33.31,30074.0,32.9511,32.9709,32.9214,32.9709,30074.0
2019-05-09 11:50:00,33.3,33.33,33.22,33.33,29685.0,32.961,32.9907,32.8818,32.9907,29685.0
2019-05-09 11:55:00,33.32,33.36,33.24,33.3,26389.0,32.9808,33.0204,32.9016,32.961,26389.0
2019-05-09 12:00:00,33.3,33.31,33.26,33.27,16148.0,32.961,32.9709,32.9214,32.9313,16148.0
2019-05-09 12:05:00,33.27,33.29,33.23,33.28,28882.0,32.9313,32.9511,32.8917,32.9412,28882.0
2019-05-09 12:10:00,33.27,33.33,33.27,33.32,13536.0,32.9313,32.9907,32.9313,32.9808,13536.0
2019-05-09 12:15:00,33.33,33.33,33.25,33.28,21057.0,32.9907,32.9907,32.9115,32.9412,21057.0
2019-05-09 12:20:00,33.29,33.43,33.28,33.39,61045.0,32.9511,33.0896,32.9412,33.0501,61045.0
2019-05-09 12:25:00,33.39,33.53,33.38,33.47,80997.0,33.0501,33.1886,33.0402,33.1292,80997.0
2019-05-09 12:30:00,33.48,33.65,33.48,33.63,52842.0,33.1391,33.3074,33.1391,33.2876,52842.0
2019-05-09 12:35:00,33.63,33.78,33.63,33.73,61718.0,33.2876,33.4361,33.2876,33.3866,61718.0
2019-05-09 12:40:00,33.73,33.92,33.7,33.74,72127.0,33.3866,33.5747,33.3569,33.3965,72127.0
2019-05-09 12:45:00,33.75,33.76,33.69,33.75,16945.0,33.4064,33.4163,33.347,33.4064,16945.0
2019-05-09 12:50:00,33.75,33.81,33.69,33.79,17553.0,33.4064,33.4658,33.347,33.446,17553.0
2019-05-09 12:55:00,33.78,33.84,33.75,33.75,18637.0,33.4361,33.4955,33.4064,33.4064,18637.0
2019-05-09 13:00:00,33.76,33.83,33.76,33.8,14013.0,33.4163,33.4856,33.4163,33.4559,14013.0
2019-05-09 13:05:00,33.79,33.82,33.69,33.7,14752.0,33.446,33.4757,33.347,33.3569,14752.0
2019-05-09 13:10:00,33.71,33.78,33.67,33.77,23066.0,33.3668,33.4361,33.3272,33.4262,23066.0
2019-05-09 13:15:00,33.76,33.78,33.72,33.75,16076.0,33.4163,33.4361,33.3767,33.4064,16076.0
2019-05-09 13:20:00,33.75,33.8,33.72,33.78,6751.0,33.4064,33.4559,33.3767,33.4361,6751.0
2019-05-09 13:25:00,33.78,33.84,33.75,33.84,29076.0,33.4361,33.4955,33.4064,33.4955,29076.0
2019-05-09 13:30:00,33.84,33.94,33.82,33.92,46330.0,33.4955,33.5945,33.4757,33.5747,46330.0
2019-05-09 13:35:00,33.91,33.92,33.87,33.92,21755.0,33.5648,33.5747,33.5252,33.5747,21755.0
2019-05-09 13:40:00,33.92,33.92,33.86,33.86,28613.0,33.5747,33.5747,33.5153,33.5153,28613.0
2019-05-09 13:45:00,33.86,34.0,33.85,33.98,28356.0,33.5153,33.6538,33.5054,33.634,28356.0
2019-05-09 13:50:00,33.97,33.99,33.9,33.9,15300.0,33.6242,33.6439,33.5549,33.5549,15300.0
2019-05-09 13:55:00,33.92,33.95,33.9,33.93,18367.0,33.5747,33.6044,33.5549,33.5846,18367.0
2019-05-09 14:00:00,33.94,33.98,33.87,33.89,21401.0,33.5945,33.634,33.5252,33.545,21401.0
2019-05-09 14:05:00,33.89,33.91,33.84,33.91,25131.0,33.545,33.5648,33.4955,33.5648,25131.0
2019-05-09 14:10:00,33.9,33.94,33.87,33.93,15526.0,33.5549,33.5945,33.5252,33.5846,15526.0
2019-05-09 14:15:00,33.94,33.99,33.93,33.97,24732.0,33.5945,33.6439,33.5846,33.6242,24732.0
2019-05-09 14:20:00,33.97,34.02,33.96,33.96,21164.0,33.6242,33.6736,33.6143,33.6143,21164.0
2019-05-09 14:25:00,33.96,33.96,33.9,33.95,14178.0,33.6143,33.6143,33.5549,33.6044,14178.0
2019-05-09 14:30:00,33.95,34.0,33.94,33.95,14739.0,33.6044,33.6538,33.5945,33.6044,14739.0
2019-05-09 14:35:00,33.95,33.99,33.91,33.91,31092.0,33.6044,33.6439,33.5648,33.5648,31092.0
2019-05-09 14:40:00,33.92,33.98,33.92,33.95,17801.0,33.5747,33.634,33.5747,33.6044,17801.0
2019-05-09 14:45:00,33.95,33.95,33.89,33.89,19603.0,33.6044,33.6044,33.545,33.545,19603.0
2019-05-09 14:50:00,33.89,33.95,33.88,33.94,15014.0,33.545,33.6044,33.5351,33.5945,15014.0
2019-05-09 14:55:00,33.93,33.94,33.77,33.78,35539.0,33.5846,33.5945,33.4262,33.4361,35539.0
2019-05-09 15:00:00,33.78,33.79,33.71,33.76,42906.0,33.4361,33.446,33.3668,33.4163,42906.0
2019-05-09 15:05:00,33.77,33.78,33.69,33.71,39822.0,33.4262,33.4361,33.347,33.3668,39822.0
2019-05-09 15:10:00,33.7,33.75,33.69,33.69,60720.0,33.3569,33.4064,33.347,33.347,60720.0
2019-05-09 15:15:00,33.69,33.78,33.68,33.78,26114.0,33.347,33.4361,33.3371,33.4361,26114.0
2019-05-09 15:20:00,33.79,33.79,33.73,33.73,14004.0,33.446,33.446,33.3866,33.3866,14004.0
2019-05-09 15:25:00,33.73,33.81,33.72,33.75,90180.0,33.3866,33.4658,33.3767,33.4064,90180.0
2019-05-09 15:30:00,33.75,33.94,33.72,33.92,71917.0,33.4064,33.5945,33.3767,33.5747,71917.0
2019-05-09 15:35:00,33.91,33.95,33.9,33.93,63247.0,33.5648,33.6044,33.5549,33.5846,63247.0
2019-05-09 15:40:00,33.94,33.94,33.9,33.93,64454.0,33.5945,33.5945,33.5549,33.5846,64454.0
2019-05-09 15:45:00,33.93,33.98,33.85,33.85,104883.0,33.5846,33.634,33.5054,33.5054,104883.0
2019-05-09 15:50:00,33.84,33.97,33.84,33.96,134812.0,33.4955,33.6242,33.4955,33.6143,134812.0
2019-05-09 15:55:00,33.96,34.0,33.92,33.94,250793.0,33.6143,33.6538,33.5747,33.5945,250793.0
2019-05-10 09:30:00,33.73,33.98,33.72,33.78,81924.0,33.3866,33.634,33.3767,33.4361,81924.0
2019-05-10 09:35:00,33.78,33.8,33.59,33.63,36444.0,33.4361,33.4559,33.248,33.2876,36444.0
2019-05-10 09:40:00,33.65,33.78,33.64,33.7,32845.0,33.3074,33.4361,33.2975,33.3569,32845.0
2019-05-10 09:45:00,33.72,33.76,33.65,33.68,64568.0,33.3767,33.4163,33.3074,33.3371,64568.0
2019-05-10 09:50:00,33.67,33.68,33.54,33.58,88084.0,33.3272,33.3371,33.1985,33.2381,88084.0
2019-05-10 09:55:00,33.57,33.76,33.57,33.66,56963.0,33.2282,33.4163,33.2282,33.3173,56963.0
2019-05-10 10:00:00,33.66,33.69,33.52,33.52,79977.0,33.3173,33.347,33.1787,33.1787,79977.0
2019-05-10 10:05:00,33.52,33.68,33.49,33.55,52140.0,33.1787,33.3371,33.149,33.2084,52140.0
2019-05-10 10:10:00,33.56,33.57,33.47,33.47,108884.0,33.2183,33.2282,33.1292,33.1292,108884.0
2019-05-10 10:15:00,33.47,33.51,33.45,33.49,130223.0,33.1292,33.1688,33.1094,33.149,130223.0
2019-05-10 10:20:00,33.5,33.5,33.38,33.38,66480.0,33.1589,33.1589,33.0402,33.0402,66480.0
2019-05-10 10:25:00,33.39,33.42,33.31,33.35,41987.0,33.0501,33.0798,32.9709,33.0105,41987.0
2019-05-10 10:30:00,33.34,33.34,33.17,33.17,84885.0,33.0006,33.0006,32.8323,32.8323,84885.0
2019-05-10 10:35:00,33.16,33.2,33.08,33.11,44959.0,32.8224,32.862,32.7432,32.7729,44959.0
2019-05-10 10:40:00,33.1,33.1,32.94,33.08,131405.0,32.763,32.763,32.6046,32.7432,131405.0
2019-05-10 10:45:00,33.07,33.17,33.05,33.11,50798.0,32.7333,32.8323,32.7135,32.7729,50798.0
2019-05-10 10:50:00,33.12,33.16,33.07,33.1,29058.0,32.7828,32.8224,32.7333,32.763,29058.0
2019-05-10 10:55:00,33.1,33.19,33.07,33.08,37043.0,32.763,32.8521,32.7333,32.7432,37043.0
2019-05-10 11:00:00,33.07,33.08,32.94,33.03,63930.0,32.7333,32.7432,32.6046,32.6937,63930.0
2019-05-10 11:05:00,33.04,33.1,33.02,33.05,19538.0,32.7036,32.763,32.6838,32.7135,19538.0
2019-05-10 11:10:00,33.06,33.09,33.03,33.04,14471.0,32.7234,32.7531,32.6937,32.7036,14471.0
2019-05-10 11:15:00,33.04,33.1,32.99,33.1,22717.0,32.7036,32.763,32.6541,32.763,22717.0
2019-05-10 11:20:00,33.11,33.22,33.11,33.2,21716.0,32.7729,32.8818,32.7729,32.862,21716.0
2019-05-10 11:25:00,33.21,33.24,33.14,33.14,27527.0,32.8719,32.9016,32.8026,32.8026,27527.0
2019-05-10 11:30:00,33.15,33.15,33.05,33.08,40114.0,32.8125,32.8125,32.7135,32.7432,40114.0
2019-05-10 11:35:00,33.08,33.22,33.06,33.18,37687.0,32.7432,32.8818,32.7234,32.8422,37687.0
2019-05-10 11:40:00,33.17,33.17,33.02,33.07,45584.0,32.8323,32.8323,32.6838,32.7333,45584.0
2019-05-10 11:45:00,33.07,33.1,33.02,33.05,22160.0,32.7333,32.763,32.6838,32.7135,22160.0
2019-05-10 11:50:00,33.04,33.18,33.03,33.18,34791.0,32.7036,32.8422,32.6937,32.8422,34791.0
2019-05-10 11:55:00,33.17,33.2,33.08,33.16,64378.0,32.8323,32.862,32.7432,32.8224,64378.0
2019-05-10 12:00:00,33.16,33.27,33.16,33.23,51298.0,32.8224,32.9313,32.8224,32.8917,51298.0
2019-05-10 12:05:00,33.23,33.26,33.17,33.17,34322.0,32.8917,32.9214,32.8323,32.8323,34322.0
2019-05-10 12:10:00,33.16,33.29,33.13,33.27,48692.0,32.8224,32.9511,32.7927,32.9313,48692.0
2019-05-10 12:15:00,33.27,33.4,33.27,33.36,46438.0,32.9313,33.06,32.9313,33.0204,46438.0
2019-05-10 12:20:00,33.36,33.4,33.31,33.37,47626.0,33.0204,33.06,32.9709,33.0303,47626.0
2019-05-10 12:25:00,33.38,33.48,33.35,33.46,59375.0,33.0402,33.1391,33.0105,33.1193,59375.0
2019-05-10 12:30:00,33.46,33.56,33.43,33.5,35203.0,33.1193,33.2183,33.0896,33.1589,35203.0
2019-05-10 12:35:00,33.49,33.51,33.46,33.48,36267.0,33.149,33.1688,33.1193,33.1391,36267.0
2019-05-10 12:40:00,33.48,33.52,33.43,33.49,26920.0,33.1391,33.1787,33.0896,33.149,26920.0
2019-05-10 12:45:00,33.46,33.46,33.41,33.42,12970.0,33.1193,33.1193,33.0699,33.0798,12970.0
2019-05-10 12:50:00,33.43,33.6,33.43,33.56,30909.0,33.0896,33.2579,33.0896,33.2183,30909.0
2019-05-10 12:55:00,33.56,33.58,33.5,33.51,21506.0,33.2183,33.2381,33.1589,33.1688,21506.0
2019-05-10 13:00:00,33.51,33.68,33.5,33.66,57299.0,33.1688,33.3371,33.1589,33.3173,57299.0
2019-05-10 13:05:00,33.65,33.65,33.58,33.59,11173.0,33.3074,33.3074,33.2381,33.248,11173.0
2019-05-10 13:10:00,33.59,33.64,33.56,33.62,20626.0,33.248,33.2975,33.2183,33.2777,20626.0
2019-05-10 13:15:00,33.61,33.7,33.57,33.68,30419.0,33.2678,33.3569,33.2282,33.3371,30419.0
2019-05-10 13:20:00,33.68,33.78,33.68,33.69,62188.0,33.3371,33.4361,33.3371,33.347,62188.0
2019-05-10 13:25:00,33.69,33.76,33.69,33.75,24232.0,33.347,33.4163,33.347,33.4064,24232.0
2019-05-10 13:30:00,33.75,33.8,33.71,33.75,28246.0,33.4064,33.4559,33.3668,33.4064,28246.0
2019-05-10 13:35:00,33.75,33.78,33.71,33.72,33959.0,33.4064,33.4361,33.3668,33.3767,33959.0
2019-05-10 13:40:00,33.71,33.77,33.7,33.74,38297.0,33.3668,33.4262,33.3569,33.3965,38297.0
2019-05-10 13:45:00,33.73,33.86,33.73,33.83,37505.0,33.3866,33.5153,33.3866,33.4856,37505.0
2019-05-10 13:50:00,33.84,33.87,33.8,33.8,59806.0,33.4955,33.5252,33.4559,33.4559,59806.0
2019-05-10 13:55:00,33.82,33.83,33.79,33.8,23222.0,33.4757,33.4856,33.446,33.4559,23222.0
2019-05-10 14:00:00,33.8,33.86,33.78,33.86,139181.0,33.4559,33.5153,33.4361,33.5153,139181.0
2019-05-10 14:05:00,33.87,33.87,33.82,33.85,18346.0,33.5252,33.5252,33.4757,33.5054,18346.0
2019-05-10 14:10:00,33.86,33.87,33.77,33.77,34944.0,33.5153,33.5252,33.4262,33.4262,34944.0
2019-05-10 14:15:00,33.77,33.77,33.65,33.66,27775.0,33.4262,33.4262,33.3074,33.3173,27775.0
2019-05-10 14:20:00,33.66,33.72,33.65,33.67,28706.0,33.3173,33.3767,33.3074,33.3272,28706.0
2019-05-10 14:25:00,33.67,33.68,33.6,33.68,18047.0,33.3272,33.3371,33.2579,33.3371,18047.0
2019-05-10 14:30:00,33.68,33.7,33.65,33.67,21856.0,33.3371,33.3569,33.3074,33.3272,21856.0
2019-05-10 14:35:00,33.66,33.73,33.64,33.73,15227.0,33.3173,33.3866,33.2975,33.3866,15227.0
2019-05-10 14:40:00,33.73,33.78,33.72,33.75,49289.0,33.3866,33.4361,33.3767,33.4064,49289.0
2019-05-10 14:45:00,33.74,33.82,33.74,33.77,43289.0,33.3965,33.4757,33.3965,33.4262,43289.0
2019-05-10 14:50:00,33.78,33.86,33.78,33.81,31010.0,33.4361,33.5153,33.4361,33.4658,31010.0
2019-05-10 14:55:00,33.81,33.82,33.77,33.77,15345.0,33.4658,33.4757,33.4262,33.4262,15345.0
2019-05-10 15:00:00,33.78,33.86,33.78,33.85,22550.0,33.4361,33.5153,33.4361,33.5054,22550.0
2019-05-10 15:05:00,33.85,33.88,33.84,33.86,31190.0,33.5054,33.5351,33.4955,33.5153,31190.0
2019-05-10 15:10:00,33.86,33.89,33.82,33.89,39966.0,33.5153,33.545,33.4757,33.545,39966.0
2019-05-10 15:15:00,33.89,34.05,33.88,34.02,118476.0,33.545,33.7033,33.5351,33.6736,118476.0
2019-05-10 15:20:00,34.02,34.11,33.99,34.11,127920.0,33.6736,33.7627,33.6439,33.7627,127920.0
2019-05-10 15:25:00,34.1,34.19,34.1,34.16,67829.0,33.7528,33.8419,33.7528,33.8122,67829.0
2019-05-10 15:30:00,34.17,34.19,34.06,34.06,81632.0,33.8221,33.8419,33.7132,33.7132,81632.0
2019-05-10 15:35:00,34.07,34.07,33.99,34.01,61737.0,33.7231,33.7231,33.6439,33.6637,61737.0
2019-05-10 15:40:00,34.0,34.01,33.95,33.96,59088.0,33.6538,33.6637,33.6044,33.6143,59088.0
2019-05-10 15:45:00,33.96,33.98,33.85,33.86,56182.0,33.6143,33.634,33.5054,33.5153,56182.0
2019-05-10 15:50:00,33.86,33.9,33.85,33.89,104718.0,33.5153,33.5549,33.5054,33.545,104718.0
2019-05-10 15:55:00,33.88,34.0,33.87,34.0,241689.0,33.5351,33.6538,33.5252,33.6538,241689.0
2019-05-13 09:30:00,33.14,33.2,32.7,32.8,261118.0,32.8026,32.862,32.3671,32.4661,261118.0
2019-05-13 09:35:00,32.81,32.97,32.73,32.91,193539.0,32.476,32.6343,32.3968,32.5749,193539.0
2019-05-13 09:40:00,32.9,33.08,32.86,33.0,159217.0,32.565,32.7432,32.5255,32.664,159217.0
2019-05-13 09:45:00,32.99,33.1,32.82,32.82,181923.0,32.6541,32.763,32.4859,32.4859,181923.0
2019-05-13 09:50:00,32.82,32.82,32.51,32.59,144687.0,32.4859,32.4859,32.179,32.2582,144687.0
2019-05-13 09:55:00,32.59,32.69,32.56,32.61,75354.0,32.2582,32.3572,32.2285,32.278,75354.0
2019-05-13 10:00:00,32.61,32.61,32.33,32.37,160833.0,32.278,32.278,32.0008,32.0404,160833.0
2019-05-13 10:05:00,32.36,32.49,32.35,32.41,104224.0,32.0305,32.1592,32.0206,32.08,104224.0
2019-05-13 10:10:00,32.4,32.45,32.36,32.44,54979.0,32.0701,32.1196,32.0305,32.1097,54979.0
2019-05-13 10:15:00,32.44,32.5,32.38,32.44,76485.0,32.1097,32.1691,32.0503,32.1097,76485.0
2019-05-13 10:20:00,32.45,32.5,32.39,32.43,48225.0,32.1196,32.1691,32.0602,32.0998,48225.0
2019-05-13 10:25:00,32.42,32.42,32.28,32.34,88373.0,32.0899,32.0899,31.9514,32.0107,88373.0
2019-05-13 10:30:00,32.34,32.43,32.3,32.4,70059.0,32.0107,32.0998,31.9712,32.0701,70059.0
2019-05-13 10:35:00,32.41,32.53,32.39,32.43,43947.0,32.08,32.1988,32.0602,32.0998,43947.0
2019-05-13 10:40:00,32.44,32.56,32.44,32.48,65643.0,32.1097,32.2285,32.1097,32.1493,65643.0
2019-05-13 10:45:00,32.47,32.55,32.38,32.4,129521.0,32.1394,32.2186,32.0503,32.0701,129521.0
2019-05-13 10:50:00,32.38,32.51,32.37,32.47,72747.0,32.0503,32.179,32.0404,32.1394,72747.0
2019-05-13 10:55:00,32.47,32.52,32.41,32.51,36110.0,32.1394,32.1889,32.08,32.179,36110.0
2019-05-13 11:00:00,32.52,32.59,32.48,32.49,42837.0,32.1889,32.2582,32.1493,32.1592,42837.0
2019-05-13 11:05:00,32.48,32.6,32.46,32.5,39492.0,32.1493,32.2681,32.1295,32.1691,39492.0
2019-05-13 11:10:00,32.51,32.51,32.41,32.47,59065.0,32.179,32.179,32.08,32.1394,59065.0
2019-05-13 11:15:00,32.46,32.46,32.29,32.35,68639.0,32.1295,32.1295,31.9613,32.0206,68639.0
2019-05-13 11:20:00,32.35,32.44,32.35,32.42,22236.0,32.0206,32.1097,32.0206,32.0899,22236.0
2019-05-13 11:25:00,32.43,32.43,32.36,32.37,22891.0,32.0998,32.0998,32.0305,32.0404,22891.0
2019-05-13 11:30:00,32.37,32.49,32.37,32.48,38947.0,32.0404,32.1592,32.0404,32.1493,38947.0
2019-05-13 11:35:00,32.48,32.48,32.39,32.4,51217.0,32.1493,32.1493,32.0602,32.0701,51217.0
2019-05-13 11:40:00,32.4,32.44,32.28,32.28,56365.0,32.0701,32.1097,31.9514,31.9514,56365.0
2019-05-13 11:45:00,32.28,32.32,32.15,32.21,99832.0,31.9514,31.991,31.8227,31.8821,99832.0
2019-05-13 11:50:00,32.2,32.24,32.16,32.21,48499.0,31.8722,31.9118,31.8326,31.8821,48499.0
2019-05-13 11:55:00,32.2,32.34,32.17,32.29,72317.0,31.8722,32.0107,31.8425,31.9613,72317.0
2019-05-13 12:00:00,32.29,32.29,32.2,32.26,37473.0,31.9613,31.9613,31.8722,31.9316,37473.0
2019-05-13 12:05:00,32.25,32.29,32.2,32.22,31832.0,31.9217,31.9613,31.8722,31.892,31832.0
2019-05-13 12:10:00,32.21,32.28,32.19,32.19,42873.0,31.8821,31.9514,31.8623,31.8623,42873.0
2019-05-13 12:15:00,32.19,32.2,32.14,32.2,26448.0,31.8623,31.8722,31.8128,31.8722,26448.0
2019-05-13 12:20:00,32.2,32.23,32.15,32.16,33007.0,31.8722,31.9019,31.8227,31.8326,33007.0
2019-05-13 12:25:00,32.15,32.16,32.08,32.14,34907.0,31.8227,31.8326,31.7534,31.8128,34907.0
2019-05-13 12:30:00,32.15,32.18,32.12,32.13,26164.0,31.8227,31.8524,31.793,31.8029,26164.0
2019-05-13 12:35:00,32.13,32.22,32.12,32.16,25946.0,31.8029,31.892,31.793,31.8326,25946.0
2019-05-13 12:40:00,32.16,32.16,32.11,32.14,22800.0,31.8326,31.8326,31.7831,31.8128,22800.0
2019-05-13 12:45:00,32.15,32.21,32.14,32.16,22832.0,31.8227,31.8821,31.8128,31.8326,22832.0
2019-05-13 12:50:00,32.16,32.16,32.09,32.11,31427.0,31.8326,31.8326,31.7633,31.7831,31427.0
2019-05-13 12:55:00,32.11,32.11,32.0,32.02,58815.0,31.7831,31.7831,31.6742,31.694,58815.0
2019-05-13 13:00:00,32.02,32.05,31.98,32.02,71522.0,31.694,31.7237,31.6544,31.694,71522.0
2019-05-13 13:05:00,32.01,32.08,32.0,32.03,22762.0,31.6841,31.7534,31.6742,31.7039,22762.0
2019-05-13 13:10:00,32.02,32.13,32.0,32.13,41685.0,31.694,31.8029,31.6742,31.8029,41685.0
2019-05-13 13:15:00,32.13,32.13,32.02,32.02,38325.0,31.8029,31.8029,31.694,31.694,38325.0
2019-05-13 13:20:00,32.03,32.12,32.02,32.09,29959.0,31.7039,31.793,31.694,31.7633,29959.0
2019-05-13 13:25:00,32.1,32.14,32.08,32.12,43762.0,31.7732,31.8128,31.7534,31.793,43762.0
2019-05-13 13:30:00,32.11,32.22,32.1,32.15,44990.0,31.7831,31.892,31.7732,31.8227,44990.0
2019-05-13 13:35:00,32.15,32.28,32.15,32.23,39811.0,31.8227,31.9514,31.8227,31.9019,39811.0
2019-05-13 13:40:00,32.24,32.28,32.18,32.22,48033.0,31.9118,31.9514,31.8524,31.892,48033.0
2019-05-13 13:45:00,32.21,32.27,32.16,32.23,39228.0,31.8821,31.9415,31.8326,31.9019,39228.0
2019-05-13 13:50:00,32.24,32.29,32.23,32.29,20501.0,31.9118,31.9613,31.9019,31.9613,20501.0
2019-05-13 13:55:00,32.29,32.3,32.24,32.28,38327.0,31.9613,31.9712,31.9118,31.9514,38327.0
2019-05-13 14:00:00,32.28,32.29,32.24,32.28,33723.0,31.9514,31.9613,31.9118,31.9514,33723.0
2019-05-13 14:05:00,32.28,32.38,32.27,32.27,60929.0,31.9514,32.0503,31.9415,31.9415,60929.0
2019-05-13 14:10:00,32.27,32.27,32.15,32.18,32272.0,31.9415,31.9415,31.8227,31.8524,32272.0
2019-05-13 14:15:00,32.19,32.21,32.16,32.17,31499.0,31.8623,31.8821,31.8326,31.8425,31499.0
2019-05-13 14:20:00,32.17,32.26,32.17,32.25,38066.0,31.8425,31.9316,31.8425,31.9217,38066.0
2019-05-13 14:25:00,32.26,32.42,32.26,32.38,75382.0,31.9316,32.0899,31.9316,32.0503,75382.0
2019-05-13 14:30:00,32.38,32.42,32.36,32.4,69388.0,32.0503,32.0899,32.0305,32.0701,69388.0
2019-05-13 14:35:00,32.41,32.45,32.37,32.42,35216.0,32.08,32.1196,32.0404,32.0899,35216.0
2019-05-13 14:40:00,32.42,32.48,32.32,32.37,45940.0,32.0899,32.1493,31.991,32.0404,45940.0
2019-05-13 14:45:00,32.37,32.48,32.37,32.48,31995.0,32.0404,32.1493,32.0404,32.1493,31995.0
2019-05-13 14:50:00,32.48,32.52,32.45,32.46,50644.0,32.1493,32.1889,32.1196,32.1295,50644.0
2019-05-13 14:55:00,32.45,32.48,32.41,32.41,20325.0,32.1196,32.1493,32.08,32.08,20325.0
2019-05-13 15:00:00,32.41,32.47,32.27,32.27,100318.0,32.08,32.1394,31.9415,31.9415,100318.0
2019-05-13 15:05:00,32.27,32.43,32.26,32.33,191655.0,31.9415,32.0998,31.9316,32.0008,191655.0
2019-05-13 15:10:00,32.34,32.38,32.26,32.28,35260.0,32.0107,32.0503,31.9316,31.9514,35260.0
2019-05-13 15:15:00,32.28,32.3,32.19,32.21,50394.0,31.9514,31.9712,31.8623,31.8821,50394.0
2019-05-13 15:20:00,32.21,32.23,32.15,32.16,45639.0,31.8821,31.9019,31.8227,31.8326,45639.0
2019-05-13 15:25:00,32.15,32.21,32.14,32.16,64444.0,31.8227,31.8821,31.8128,31.8326,64444.0
2019-05-13 15:30:00,32.16,32.22,32.12,32.21,85845.0,31.8326,31.892,31.793,31.8821,85845.0
2019-05-13 15:35:00,32.21,32.22,32.13,32.15,91937.0,31.8821,31.892,31.8029,31.8227,91937.0
2019-05-13 15:40:00,32.15,32.19,32.06,32.08,104947.0,31.8227,31.8623,31.7336,31.7534,104947.0
2019-05-13 15:45:00,32.08,32.18,32.07,32.15,192284.0,31.7534,31.8524,31.7435,31.8227,192284.0
2019-05-13 15:50:00,32.14,32.15,32.06,32.12,243458.0,31.8128,31.8227,31.7336,31.793,243458.0
2019-05-13 15:55:00,32.12,32.16,32.07,32.14,545617.0,31.793,31.8326,31.7435,31.8128,545617.0
2019-05-14 09:30:00,32.21,32.42,32.18,32.36,115196.0,31.8821,32.0899,31.8524,32.0305,115196.0
2019-05-14 09:35:00,32.34,32.37,32.14,32.15,66240.0,32.0107,32.0404,31.8128,31.8227,66240.0
2019-05-14 09:40:00,32.15,32.24,32.14,32.21,55392.0,31.8227,31.9118,31.8128,31.8821,55392.0
2019-05-14 09:45:00,32.25,32.26,32.07,32.1,75531.0,31.9217,31.9316,31.7435,31.7732,75531.0
2019-05-14 09:50:00,32.11,32.18,32.07,32.14,41795.0,31.7831,31.8524,31.7435,31.8128,41795.0
2019-05-14 09:55:00,32.13,32.26,32.12,32.22,32489.0,31.8029,31.9316,31.793,31.892,32489.0
2019-05-14 10:00:00,32.25,32.31,32.16,32.16,37189.0,31.9217,31.9811,31.8326,31.8326,37189.0
2019-05-14 10:05:00,32.18,32.23,32.13,32.2,36128.0,31.8524,31.9019,31.8029,31.8722,36128.0
2019-05-14 10:10:00,32.21,32.21,32.12,32.16,31122.0,31.8821,31.8821,31.793,31.8326,31122.0
2019-05-14 10:15:00,32.17,32.22,32.11,32.11,46240.0,31.8425,31.892,31.7831,31.7831,46240.0
2019-05-14 10:20:00,32.13,32.22,32.12,32.16,48011.0,31.8029,31.892,31.793,31.8326,48011.0
2019-05-14 10:25:00,32.16,32.19,32.11,32.12,42000.0,31.8326,31.8623,31.7831,31.793,42000.0
2019-05-14 10:30:00,32.12,32.14,32.02,32.02,59689.0,31.793,31.8128,31.694,31.694,59689.0
2019-05-14 10:35:00,32.02,32.11,32.01,32.11,31830.0,31.694,31.7831,31.6841,31.7831,31830.0
2019-05-14 10:40:00,32.11,32.19,32.08,32.15,52129.0,31.7831,31.8623,31.7534,31.8227,52129.0
2019-05-14 10:45:00,32.16,32.21,32.14,32.15,32128.0,31.8326,31.8821,31.8128,31.8227,32128.0
2019-05-14 10:50:00,32.15,32.16,32.09,32.12,19943.0,31.8227,31.8326,31.7633,31.793,19943.0
2019-05-14 10:55:00,32.13,32.16,32.1,32.15,13507.0,31.8029,31.8326,31.7732,31.8227,13507.0
2019-05-14 11:00:00,32.15,32.18,32.1,32.15,21168.0,31.8227,31.8524,31.7732,31.8227,21168.0
2019-05-14 11:05:00,32.17,32.3,32.17,32.25,53804.0,31.8425,31.9712,31.8425,31.9217,53804.0
2019-05-14 11:10:00,32.24,32.39,32.24,32.38,175134.0,31.9118,32.0602,31.9118,32.0503,175134.0
2019-05-14 11:15:00,32.37,32.41,32.36,32.4,181492.0,32.0404,32.08,32.0305,32.0701,181492.0
2019-05-14 11:20:00,32.41,32.49,32.38,32.48,73636.0,32.08,32.1592,32.0503,32.1493,73636.0
2019-05-14 11:25:00,32.5,32.56,32.46,32.48,31657.0,32.1691,32.2285,32.1295,32.1493,31657.0
2019-05-14 11:30:00,32.47,32.55,32.47,32.51,31517.0,32.1394,32.2186,32.1394,32.179,31517.0
2019-05-14 11:35:00,32.52,32.57,32.51,32.54,26192.0,32.1889,32.2384,32.179,32.2087,26192.0
2019-05-14 11:40:00,32.54,32.54,32.47,32.49,42809.0,32.2087,32.2087,32.1394,32.1592,42809.0
2019-05-14 11:45:00,32.49,32.55,32.47,32.54,21526.0,32.1592,32.2186,32.1394,32.2087,21526.0
2019-05-14 11:50:00,32.55,32.56,32.5,32.55,31476.0,32.2186,32.2285,32.1691,32.2186,31476.0
2019-05-14 11:55:00,32.56,32.57,32.49,32.52,28741.0,32.2285,32.2384,32.1592,32.1889,28741.0
2019-05-14 12:00:00,32.52,32.57,32.52,32.57,42696.0,32.1889,32.2384,32.1889,32.2384,42696.0
2019-05-14 12:05:00,32.56,32.6,32.54,32.55,30529.0,32.2285,32.2681,32.2087,32.2186,30529.0
2019-05-14 12:10:00,32.54,32.59,32.53,32.57,31869.0,32.2087,32.2582,32.1988,32.2384,31869.0
2019-05-14 12:15:00,32.56,32.57,32.44,32.45,33339.0,32.2285,32.2384,32.1097,32.1196,33339.0
2019-05-14 12:20:00,32.45,32.49,32.44,32.48,9252.0,32.1196,32.1592,32.1097,32.1493,9252.0
2019-05-14 12:25:00,32.48,32.48,32.38,32.39,56565.0,32.1493,32.1493,32.0503,32.0602,56565.0
2019-05-14 12:30:00,32.39,32.39,32.35,32.38,30575.0,32.0602,32.0602,32.0206,32.0503,30575.0
2019-05-14 12:35:00,32.38,32.51,32.38,32.5,28216.0,32.0503,32.179,32.0503,32.1691,28216.0
2019-05-14 12:40:00,32.5,32.52,32.47,32.47,17016.0,32.1691,32.1889,32.1394,32.1394,17016.0
2019-05-14 12:45:00,32.48,32.5,32.43,32.5,34096.0,32.1493,32.1691,32.0998,32.1691,34096.0
2019-05-14 12:50:00,32.48,32.5,32.46,32.5,25730.0,32.1493,32.1691,32.1295,32.1691,25730.0
2019-05-14 12:55:00,32.5,32.5,32.42,32.44,40473.0,32.1691,32.1691,32.0899,32.1097,40473.0
2019-05-14 13:00:00,32.45,32.46,32.43,32.45,47972.0,32.1196,32.1295,32.0998,32.1196,47972.0
2019-05-14 13:05:00,32.44,32.45,32.39,32.45,179602.0,32.1097,32.1196,32.0602,32.1196,179602.0
2019-05-14 13:10:00,32.44,32.46,32.41,32.43,175634.0,32.1097,32.1295,32.08,32.0998,175634.0
2019-05-14 13:15:00,32.43,32.44,32.4,32.43,28481.0,32.0998,32.1097,32.0701,32.0998,28481.0
2019-05-14 13:20:00,32.44,32.5,32.4,32.48,52516.0,32.1097,32.1691,32.0701,32.1493,52516.0
2019-05-14 13:25:00,32.48,32.5,32.47,32.48,27708.0,32.1493,32.1691,32.1394,32.1493,27708.0
2019-05-14 13:30:00,32.48,32.57,32.48,32.56,111685.0,32.1493,32.2384,32.1493,32.2285,111685.0
2019-05-14 13:35:00,32.56,32.58,32.53,32.58,36421.0,32.2285,32.2483,32.1988,32.2483,36421.0
2019-05-14 13:40:00,32.58,32.62,32.54,32.6,54392.0,32.2483,32.2879,32.2087,32.2681,54392.0
2019-05-14 13:45:00,32.6,32.64,32.59,32.62,45712.0,32.2681,32.3077,32.2582,32.2879,45712.0
2019-05-14 13:50:00,32.63,32.65,32.6,32.61,22409.0,32.2978,32.3176,32.2681,32.278,22409.0
2019-05-14 13:55:00,32.61,32.63,32.58,32.61,32625.0,32.278,32.2978,32.2483,32.278,32625.0
2019-05-14 14:00:00,32.62,32.64,32.59,32.6,38276.0,32.2879,32.3077,32.2582,32.2681,38276.0
2019-05-14 14:05:00,32.61,32.64,32.55,32.63,52519.0,32.278,32.3077,32.2186,32.2978,52519.0
2019-05-14 14:10:00,32.63,32.64,32.61,32.62,22569.0,32.2978,32.3077,32.278,32.2879,22569.0
2019-05-14 14:15:00,32.62,32.64,32.59,32.59,20198.0,32.2879,32.3077,32.2582,32.2582,20198.0
2019-05-14 14:20:00,32.59,32.62,32.58,32.6,28567.0,32.2582,32.2879,32.2483,32.2681,28567.0
2019-05-14 14:25:00,32.59,32.61,32.56,32.59,21728.0,32.2582,32.278,32.2285,32.2582,21728.0
2019-05-14 14:30:00,32.59,32.6,32.54,32.57,28415.0,32.2582,32.2681,32.2087,32.2384,28415.0
2019-05-14 14:35:00,32.56,32.59,32.54,32.56,27076.0,32.2285,32.2582,32.2087,32.2285,27076.0
2019-05-14 14:40:00,32.56,32.58,32.53,32.58,91062.0,32.2285,32.2483,32.1988,32.2483,91062.0
2019-05-14 14:45:00,32.57,32.57,32.45,32.45,82119.0,32.2384,32.2384,32.1196,32.1196,82119.0
2019-05-14 14:50:00,32.46,32.47,32.41,32.41,35743.0,32.1295,32.1394,32.08,32.08,35743.0
2019-05-14 14:55:00,32.41,32.47,32.41,32.43,41395.0,32.08,32.1394,32.08,32.0998,41395.0
2019-05-14 15:00:00,32.42,32.5,32.41,32.48,34963.0,32.0899,32.1691,32.08,32.1493,34963.0
2019-05-14 15:05:00,32.48,32.5,32.45,32.5,31702.0,32.1493,32.1691,32.1196,32.1691,31702.0
2019-05-14 15:10:00,32.49,32.49,32.41,32.44,39689.0,32.1592,32.1592,32.08,32.1097,39689.0
2019-05-14 15:15:00,32.45,32.48,32.41,32.48,45929.0,32.1196,32.1493,32.08,32.1493,45929.0
2019-05-14 15:20:00,32.48,32.49,32.44,32.46,38530.0,32.1493,32.1592,32.1097,32.1295,38530.0
2019-05-14 15:25:00,32.46,32.49,32.42,32.43,33202.0,32.1295,32.1592,32.0899,32.0998,33202.0
2019-05-14 15:30:00,32.42,32.43,32.33,32.34,59864.0,32.0899,32.0998,32.0008,32.0107,59864.0
2019-05-14 15:35:00,32.34,32.41,32.33,32.38,57583.0,32.0107,32.08,32.0008,32.0503,57583.0
2019-05-14 15:40:00,32.38,32.41,32.35,32.36,57237.0,32.0503,32.08,32.0206,32.0305,57237.0
2019-05-14 15:45:00,32.35,32.42,32.31,32.42,96432.0,32.0206,32.0899,31.9811,32.0899,96432.0
2019-05-14 15:50:00,32.41,32.41,32.33,32.36,163867.0,32.08,32.08,32.0008,32.0305,163867.0
2019-05-14 15:55:00,32.36,32.41,32.3,32.33,374960.0,32.0305,32.08,31.9712,32.0008,374960.0
2019-05-15 09:30:00,32.03,32.04,31.79,31.95,176902.0,31.7039,31.7138,31.4663,31.6247,176902.0
2019-05-15 09:35:00,31.94,31.95,31.78,31.88,75450.0,31.6148,31.6247,31.4564,31.5554,75450.0
2019-05-15 09:40:00,31.86,31.88,31.66,31.67,120874.0,31.5356,31.5554,31.3377,31.3476,120874.0
2019-05-15 09:45:00,31.67,31.85,31.67,31.75,69016.0,31.3476,31.5257,31.3476,31.4268,69016.0
2019-05-15 09:50:00,31.75,31.96,31.7,31.91,68406.0,31.4268,31.6346,31.3773,31.5851,68406.0
2019-05-15 09:55:00,31.91,31.93,31.79,31.86,43220.0,31.5851,31.6049,31.4663,31.5356,43220.0
2019-05-15 10:00:00,31.86,31.92,31.63,31.63,159178.0,31.5356,31.595,31.308,31.308,159178.0
2019-05-15 10:05:00,31.64,31.73,31.55,31.73,67379.0,31.3179,31.407,31.2288,31.407,67379.0
2019-05-15 10:10:00,31.73,31.92,31.61,31.92,235664.0,31.407,31.595,31.2882,31.595,235664.0
2019-05-15 10:15:00,31.92,31.98,31.87,31.9,106005.0,31.595,31.6544,31.5455,31.5752,106005.0
2019-05-15 10:20:00,31.9,31.94,31.82,31.88,44623.0,31.5752,31.6148,31.496,31.5554,44623.0
2019-05-15 10:25:00,31.88,32.06,31.87,32.04,67658.0,31.5554,31.7336,31.5455,31.7138,67658.0
2019-05-15 10:30:00,32.04,32.12,32.02,32.02,95162.0,31.7138,31.793,31.694,31.694,95162.0
2019-05-15 10:35:00,32.02,32.07,31.98,32.05,51191.0,31.694,31.7435,31.6544,31.7237,51191.0
2019-05-15 10:40:00,32.05,32.14,32.04,32.11,33167.0,31.7237,31.8128,31.7138,31.7831,33167.0
2019-05-15 10:45:00,32.11,32.17,32.08,32.17,35752.0,31.7831,31.8425,31.7534,31.8425,35752.0
2019-05-15 10:50:00,32.16,32.21,32.15,32.18,25844.0,31.8326,31.8821,31.8227,31.8524,25844.0
2019-05-15 10:55:00,32.18,32.24,32.12,32.18,27908.0,31.8524,31.9118,31.793,31.8524,27908.0
2019-05-15 11:00:00,32.19,32.22,32.09,32.14,23135.0,31.8623,31.892,31.7633,31.8128,23135.0
2019-05-15 11:05:00,32.13,32.2,32.13,32.2,38211.0,31.8029,31.8722,31.8029,31.8722,38211.0
2019-05-15 11:10:00,32.19,32.23,32.18,32.19,18552.0,31.8623,31.9019,31.8524,31.8623,18552.0
2019-05-15 11:15:00,32.18,32.19,32.11,32.19,25721.0,31.8524,31.8623,31.7831,31.8623,25721.0
2019-05-15 11:20:00,32.18,32.2,32.13,32.16,18280.0,31.8524,31.8722,31.8029,31.8326,18280.0
2019-05-15 11:25:00,32.16,32.29,32.15,32.23,62403.0,31.8326,31.9613,31.8227,31.9019,62403.0
2019-05-15 11:30:00,32.24,32.25,32.15,32.22,38753.0,31.9118,31.9217,31.8227,31.892,38753.0
2019-05-15 11:35:00,32.21,32.23,32.18,32.22,26845.0,31.8821,31.9019,31.8524,31.892,26845.0
2019-05-15 11:40:00,32.23,32.26,32.18,32.24,34979.0,31.9019,31.9316,31.8524,31.9118,34979.0
2019-05-15 11:45:00,32.24,32.27,32.18,32.25,49465.0,31.9118,31.9415,31.8524,31.9217,49465.0
2019-05-15 11:50:00,32.26,32.3,32.25,32.25,32016.0,31.9316,31.9712,31.9217,31.9217,32016.0
2019-05-15 11:55:00,32.25,32.36,32.24,32.3,60367.0,31.9217,32.0305,31.9118,31.9712,60367.0
2019-05-15 12:00:00,32.3,32.42,32.3,32.37,37911.0,31.9712,32.0899,31.9712,32.0404,37911.0
2019-05-15 12:05:00,32.37,32.41,32.32,32.33,35152.0,32.0404,32.08,31.991,32.0008,35152.0
2019-05-15 12:10:00,32.33,32.33,32.27,32.29,45702.0,32.0008,32.0008,31.9415,31.9613,45702.0
2019-05-15 12:15:00,32.28,32.31,32.26,32.27,20480.0,31.9514,31.9811,31.9316,31.9415,20480.0
2019-05-15 12:20:00,32.27,32.27,32.2,32.2,40185.0,31.9415,31.9415,31.8722,31.8722,40185.0
2019-05-15 12:25:00,32.2,32.2,32.16,32.19,25490.0,31.8722,31.8722,31.8326,31.8623,25490.0
2019-05-15 12:30:00,32.19,32.22,32.17,32.18,22942.0,31.8623,31.892,31.8425,31.8524,22942.0
2019-05-15 12:35:00,32.17,32.19,32.13,32.19,33897.0,31.8425,31.8623,31.8029,31.8623,33897.0
2019-05-15 12:40:00,32.18,32.23,32.17,32.23,63619.0,31.8524,31.9019,31.8425,31.9019,63619.0
2019-05-15 12:45:00,32.22,32.24,32.18,32.24,25434.0,31.892,31.9118,31.8524,31.9118,25434.0
2019-05-15 12:50:00,32.24,32.24,32.2,32.2,26716.0,31.9118,31.9118,31.8722,31.8722,26716.0
2019-05-15 12:55:00,32.21,32.21,32.15,32.21,36334.0,31.8821,31.8821,31.8227,31.8821,36334.0
2019-05-15 13:00:00,32.22,32.24,32.2,32.23,29307.0,31.892,31.9118,31.8722,31.9019,29307.0
2019-05-15 13:05:00,32.23,32.24,32.14,32.15,51429.0,31.9019,31.9118,31.8128,31.8227,51429.0
2019-05-15 13:10:00,32.16,32.18,32.12,32.13,17325.0,31.8326,31.8524,31.793,31.8029,17325.0
2019-05-15 13:15:00,32.13,32.16,32.09,32.16,30344.0,31.8029,31.8326,31.7633,31.8326,30344.0
2019-05-15 13:20:00,32.16,32.16,32.1,32.11,22744.0,31.8326,31.8326,31.7732,31.7831,22744.0
2019-05-15 13:25:00,32.11,32.12,32.08,32.09,28913.0,31.7831,31.793,31.7534,31.7633,28913.0
2019-05-15 13:30:00,32.09,32.17,32.07,32.16,58763.0,31.7633,31.8425,31.7435,31.8326,58763.0
2019-05-15 13:35:00,32.16,32.17,32.12,32.16,23776.0,31.8326,31.8425,31.793,31.8326,23776.0
2019-05-15 13:40:00,32.16,32.16,32.11,32.14,17070.0,31.8326,31.8326,31.7831,31.8128,17070.0
2019-05-15 13:45:00,32.14,32.2,32.13,32.19,21349.0,31.8128,31.8722,31.8029,31.8623,21349.0
2019-05-15 13:50:00,32.19,32.2,32.16,32.2,18477.0,31.8623,31.8722,31.8326,31.8722,18477.0
2019-05-15 13:55:00,32.2,32.22,32.18,32.2,15015.0,31.8722,31.892,31.8524,31.8722,15015.0
2019-05-15 14:00:00,32.21,32.24,32.2,32.23,15862.0,31.8821,31.9118,31.8722,31.9019,15862.0
2019-05-15 14:05:00,32.23,32.26,32.21,32.23,29053.0,31.9019,31.9316,31.8821,31.9019,29053.0
2019-05-15 14:10:00,32.23,32.28,32.22,32.27,18771.0,31.9019,31.9514,31.892,31.9415,18771.0
2019-05-15 14:15:00,32.27,32.28,32.22,32.22,11956.0,31.9415,31.9514,31.892,31.892,11956.0
2019-05-15 14:20:00,32.23,32.28,32.22,32.27,19597.0,31.9019,31.9514,31.892,31.9415,19597.0
2019-05-15 14:25:00,32.27,32.28,32.23,32.25,19697.0,31.9415,31.9514,31.9019,31.9217,19697.0
2019-05-15 14:30:00,32.25,32.26,32.21,32.22,24257.0,31.9217,31.9316,31.8821,31.892,24257.0
2019-05-15 14:35:00,32.22,32.26,32.2,32.25,25038.0,31.892,31.9316,31.8722,31.9217,25038.0
2019-05-15 14:40:00,32.25,32.28,32.23,32.25,19666.0,31.9217,31.9514,31.9019,31.9217,19666.0
2019-05-15 14:45:00,32.25,32.26,32.24,32.25,23336.0,31.9217,31.9316,31.9118,31.9217,23336.0
2019-05-15 14:50:00,32.24,32.25,32.17,32.19,40777.0,31.9118,31.9217,31.8425,31.8623,40777.0
2019-05-15 14:55:00,32.19,32.21,32.18,32.2,20920.0,31.8623,31.8821,31.8524,31.8722,20920.0
2019-05-15 15:00:00,32.2,32.23,32.18,32.2,27361.0,31.8722,31.9019,31.8524,31.8722,27361.0
2019-05-15 15:05:00,32.19,32.2,32.16,32.2,22205.0,31.8623,31.8722,31.8326,31.8722,22205.0
2019-05-15 15:10:00,32.2,32.24,32.2,32.23,24097.0,31.8722,31.9118,31.8722,31.9019,24097.0
2019-05-15 15:15:00,32.23,32.25,32.2,32.24,24894.0,31.9019,31.9217,31.8722,31.9118,24894.0
2019-05-15 15:20:00,32.24,32.26,32.22,32.25,34339.0,31.9118,31.9316,31.892,31.9217,34339.0
2019-05-15 15:25:00,32.24,32.28,32.23,32.26,51849.0,31.9118,31.9514,31.9019,31.9316,51849.0
2019-05-15 15:30:00,32.26,32.28,32.24,32.24,65416.0,31.9316,31.9514,31.9118,31.9118,65416.0
2019-05-15 15:35:00,32.24,32.28,32.22,32.26,44374.0,31.9118,31.9514,31.892,31.9316,44374.0
2019-05-15 15:40:00,32.26,32.27,32.22,32.23,43324.0,31.9316,31.9415,31.892,31.9019,43324.0
2019-05-15 15:45:00,32.23,32.23,32.19,32.2,55280.0,31.9019,31.9019,31.8623,31.8722,55280.0
2019-05-15 15:50:00,32.2,32.24,32.18,32.2,97120.0,31.8722,31.9118,31.8524,31.8722,97120.0
2019-05-15 15:55:00,32.2,32.21,32.13,32.16,211699.0,31.8722,31.8821,31.8029,31.8326,211699.0
2019-05-16 09:30:00,32.21,32.22,32.02,32.11,57994.0,31.8821,31.892,31.694,31.7831,57994.0
2019-05-16 09:35:00,32.12,32.17,32.06,32.15,62193.0,31.793,31.8425,31.7336,31.8227,62193.0
2019-05-16 09:40:00,32.15,32.22,32.11,32.22,33654.0,31.8227,31.892,31.7831,31.892,33654.0
2019-05-16 09:45:00,32.23,32.25,32.12,32.15,90031.0,31.9019,31.9217,31.793,31.8227,90031.0
2019-05-16 09:50:00,32.15,32.15,32.09,32.1,44423.0,31.8227,31.8227,31.7633,31.7732,44423.0
2019-05-16 09:55:00,32.1,32.32,32.07,32.29,92391.0,31.7732,31.991,31.7435,31.9613,92391.0
2019-05-16 10:00:00,32.31,32.33,32.17,32.21,54740.0,31.9811,32.0008,31.8425,31.8821,54740.0
2019-05-16 10:05:00,32.22,32.28,32.2,32.27,46560.0,31.892,31.9514,31.8722,31.9415,46560.0
2019-05-16 10:10:00,32.27,32.29,32.19,32.23,51971.0,31.9415,31.9613,31.8623,31.9019,51971.0
2019-05-16 10:15:00,32.23,32.38,32.23,32.38,131971.0,31.9019,32.0503,31.9019,32.0503,131971.0
2019-05-16 10:20:00,32.37,32.42,32.37,32.39,70357.0,32.0404,32.0899,32.0404,32.0602,70357.0
2019-05-16 10:25:00,32.39,32.45,32.37,32.43,30906.0,32.0602,32.1196,32.0404,32.0998,30906.0
2019-05-16 10:30:00,32.44,32.5,32.4,32.47,47276.0,32.1097,32.1691,32.0701,32.1394,47276.0
2019-05-16 10:35:00,32.45,32.5,32.44,32.45,22492.0,32.1196,32.1691,32.1097,32.1196,22492.0
2019-05-16 10:40:00,32.46,32.57,32.43,32.54,42859.0,32.1295,32.2384,32.0998,32.2087,42859.0
2019-05-16 10:45:00,32.54,32.56,32.51,32.52,33287.0,32.2087,32.2285,32.179,32.1889,33287.0
2019-05-16 10:50:00,32.52,32.53,32.46,32.48,32915.0,32.1889,32.1988,32.1295,32.1493,32915.0
2019-05-16 10:55:00,32.47,32.5,32.46,32.48,19189.0,32.1394,32.1691,32.1295,32.1493,19189.0
2019-05-16 11:00:00,32.48,32.5,32.4,32.41,28808.0,32.1493,32.1691,32.0701,32.08,28808.0
2019-05-16 11:05:00,32.41,32.43,32.37,32.37,34167.0,32.08,32.0998,32.0404,32.0404,34167.0
2019-05-16 11:10:00,32.36,32.43,32.36,32.42,42347.0,32.0305,32.0998,32.0305,32.0899,42347.0
2019-05-16 11:15:00,32.42,32.47,32.4,32.47,26564.0,32.0899,32.1394,32.0701,32.1394,26564.0
2019-05-16 11:20:00,32.47,32.52,32.46,32.5,61618.0,32.1394,32.1889,32.1295,32.1691,61618.0
2019-05-16 11:25:00,32.5,32.6,32.5,32.59,33447.0,32.1691,32.2681,32.1691,32.2582,33447.0
2019-05-16 11:30:00,32.6,32.64,32.57,32.61,30267.0,32.2681,32.3077,32.2384,32.278,30267.0
2019-05-16 11:35:00,32.61,32.69,32.59,32.59,68451.0,32.278,32.3572,32.2582,32.2582,68451.0
2019-05-16 11:40:00,32.6,32.66,32.59,32.64,36563.0,32.2681,32.3275,32.2582,32.3077,36563.0
2019-05-16 11:45:00,32.63,32.65,32.62,32.65,37077.0,32.2978,32.3176,32.2879,32.3176,37077.0
2019-05-16 11:50:00,32.66,32.73,32.63,32.64,103525.0,32.3275,32.3968,32.2978,32.3077,103525.0
2019-05-16 11:55:00,32.65,32.73,32.64,32.73,23366.0,32.3176,32.3968,32.3077,32.3968,23366.0
2019-05-16 12:00:00,32.73,32.77,32.69,32.74,79274.0,32.3968,32.4364,32.3572,32.4067,79274.0
2019-05-16 12:05:00,32.74,32.77,32.71,32.76,35561.0,32.4067,32.4364,32.377,32.4265,35561.0
2019-05-16 12:10:00,32.76,32.83,32.74,32.81,39577.0,32.4265,32.4958,32.4067,32.476,39577.0
2019-05-16 12:15:00,32.82,32.88,32.81,32.86,37193.0,32.4859,32.5452,32.476,32.5255,37193.0
2019-05-16 12:20:00,32.85,32.87,32.82,32.86,26056.0,32.5156,32.5354,32.4859,32.5255,26056.0
2019-05-16 12:25:00,32.87,32.9,32.83,32.88,39100.0,32.5354,32.565,32.4958,32.5452,39100.0
2019-05-16 12:30:00,32.88,32.9,32.84,32.86,21445.0,32.5452,32.565,32.5057,32.5255,21445.0
2019-05-16 12:35:00,32.86,32.87,32.82,32.84,18573.0,32.5255,32.5354,32.4859,32.5057,18573.0
2019-05-16 12:40:00,32.85,32.85,32.8,32.84,27903.0,32.5156,32.5156,32.4661,32.5057,27903.0
2019-05-16 12:45:00,32.83,32.84,32.79,32.8,32601.0,32.4958,32.5057,32.4562,32.4661,32601.0
2019-05-16 12:50:00,32.8,32.8,32.74,32.8,15846.0,32.4661,32.4661,32.4067,32.4661,15846.0
2019-05-16 12:55:00,32.79,32.82,32.76,32.77,17911.0,32.4562,32.4859,32.4265,32.4364,17911.0
2019-05-16 13:00:00,32.78,32.79,32.67,32.69,28469.0,32.4463,32.4562,32.3374,32.3572,28469.0
2019-05-16 13:05:00,32.69,32.74,32.66,32.68,26015.0,32.3572,32.4067,32.3275,32.3473,26015.0
2019-05-16 13:10:00,32.68,32.73,32.67,32.68,20152.0,32.3473,32.3968,32.3374,32.3473,20152.0
2019-05-16 13:15:00,32.68,32.72,32.67,32.7,14956.0,32.3473,32.3869,32.3374,32.3671,14956.0
2019-05-16 13:20:00,32.7,32.71,32.67,32.67,19668.0,32.3671,32.377,32.3374,32.3374,19668.0
2019-05-16 13:25:00,32.67,32.69,32.66,32.66,13097.0,32.3374,32.3572,32.3275,32.3275,13097.0
2019-05-16 13:30:00,32.66,32.68,32.63,32.64,39196.0,32.3275,32.3473,32.2978,32.3077,39196.0
2019-05-16 13:35:00,32.64,32.64,32.55,32.57,62045.0,32.3077,32.3077,32.2186,32.2384,62045.0
2019-05-16 13:40:00,32.56,32.56,32.46,32.47,58977.0,32.2285,32.2285,32.1295,32.1394,58977.0
2019-05-16 13:45:00,32.46,32.48,32.42,32.44,34571.0,32.1295,32.1493,32.0899,32.1097,34571.0
2019-05-16 13:50:00,32.44,32.49,32.42,32.45,42286.0,32.1097,32.1592,32.0899,32.1196,42286.0
2019-05-16 13:55:00,32.45,32.51,32.43,32.48,25807.0,32.1196,32.179,32.0998,32.1493,25807.0
2019-05-16 14:00:00,32.47,32.54,32.45,32.5,31827.0,32.1394,32.2087,32.1196,32.1691,31827.0
2019-05-16 14:05:00,32.51,32.52,32.43,32.46,70414.0,32.179,32.1889,32.0998,32.1295,70414.0
2019-05-16 14:10:00,32.45,32.46,32.39,32.43,84778.0,32.1196,32.1295,32.0602,32.0998,84778.0
2019-05-16 14:15:00,32.43,32.51,32.4,32.5,27308.0,32.0998,32.179,32.0701,32.1691,27308.0
2019-05-16 14:20:00,32.49,32.51,32.46,32.51,21348.0,32.1592,32.179,32.1295,32.179,21348.0
2019-05-16 14:25:00,32.51,32.52,32.47,32.5,26484.0,32.179,32.1889,32.1394,32.1691,26484.0
2019-05-16 14:30:00,32.5,32.5,32.43,32.47,25318.0,32.1691,32.1691,32.0998,32.1394,25318.0
2019-05-16 14:35:00,32.48,32.51,32.47,32.51,18345.0,32.1493,32.179,32.1394,32.179,18345.0
2019-05-16 14:40:00,32.52,32.52,32.46,32.47,19287.0,32.1889,32.1889,32.1295,32.1394,19287.0
2019-05-16 14:45:00,32.48,32.5,32.45,32.46,23257.0,32.1493,32.1691,32.1196,32.1295,23257.0
2019-05-16 14:50:00,32.45,32.46,32.37,32.37,26348.0,32.1196,32.1295,32.0404,32.0404,26348.0
2019-05-16 14:55:00,32.38,32.4,32.35,32.38,36352.0,32.0503,32.0701,32.0206,32.0503,36352.0
2019-05-16 15:00:00,32.38,32.38,32.3,32.33,47257.0,32.0503,32.0503,31.9712,32.0008,47257.0
2019-05-16 15:05:00,32.33,32.34,32.26,32.27,43502.0,32.0008,32.0107,31.9316,31.9415,43502.0
2019-05-16 15:10:00,32.27,32.33,32.26,32.29,51434.0,31.9415,32.0008,31.9316,31.9613,51434.0
2019-05-16 15:15:00,32.29,32.32,32.26,32.3,37338.0,31.9613,31.991,31.9316,31.9712,37338.0
2019-05-16 15:20:00,32.31,32.37,32.3,32.36,51972.0,31.9811,32.0404,31.9712,32.0305,51972.0
2019-05-16 15:25:00,32.36,32.4,32.33,32.37,66925.0,32.0305,32.0701,32.0008,32.0404,66925.0
2019-05-16 15:30:00,32.36,32.37,32.26,32.32,56769.0,32.0305,32.0404,31.9316,31.991,56769.0
2019-05-16 15:35:00,32.32,32.36,32.28,32.29,33640.0,31.991,32.0305,31.9514,31.9613,33640.0
2019-05-16 15:40:00,32.29,32.3,32.19,32.24,74869.0,31.9613,31.9712,31.8623,31.9118,74869.0
2019-05-16 15:45:00,32.24,32.29,32.22,32.25,54964.0,31.9118,31.9613,31.892,31.9217,54964.0
2019-05-16 15:50:00,32.25,32.26,32.22,32.25,75754.0,31.9217,31.9316,31.892,31.9217,75754.0
2019-05-16 15:55:00,32.24,32.32,32.23,32.32,338068.0,31.9118,31.991,31.9019,31.991,338068.0
2019-05-17 09:30:00,32.07,32.08,31.81,31.93,155636.0,31.7435,31.7534,31.4861,31.6049,155636.0
2019-05-17 09:35:00,31.92,32.04,31.92,32.02,108386.0,31.595,31.7138,31.595,31.694,108386.0
2019-05-17 09:40:00,32.02,32.13,32.01,32.07,48090.0,31.694,31.8029,31.6841,31.7435,48090.0
2019-05-17 09:45:00,32.07,32.09,31.94,31.95,51461.0,31.7435,31.7633,31.6148,31.6247,51461.0
2019-05-17 09:50:00,31.94,31.98,31.81,31.9,192382.0,31.6148,31.6544,31.4861,31.5752,192382.0
2019-05-17 09:55:00,31.9,32.01,31.89,31.99,39635.0,31.5752,31.6841,31.5653,31.6643,39635.0
2019-05-17 10:00:00,32.0,32.06,31.88,31.88,68094.0,31.6742,31.7336,31.5554,31.5554,68094.0
2019-05-17 10:05:00,31.87,31.92,31.85,31.88,46579.0,31.5455,31.595,31.5257,31.5554,46579.0
2019-05-17 10:10:00,31.88,31.92,31.8,31.83,65929.0,31.5554,31.595,31.4762,31.5059,65929.0
2019-05-17 10:15:00,31.83,31.95,31.8,31.93,49027.0,31.5059,31.6247,31.4762,31.6049,49027.0
2019-05-17 10:20:00,31.92,32.04,31.91,31.98,61774.0,31.595,31.7138,31.5851,31.6544,61774.0
2019-05-17 10:25:00,31.97,32.05,31.95,32.0,69903.0,31.6445,31.7237,31.6247,31.6742,69903.0
2019-05-17 10:30:00,32.0,32.11,32.0,32.11,49948.0,31.6742,31.7831,31.6742,31.7831,49948.0
2019-05-17 10:35:00,32.1,32.11,32.0,32.05,44730.0,31.7732,31.7831,31.6742,31.7237,44730.0
2019-05-17 10:40:00,32.05,32.1,32.02,32.07,35498.0,31.7237,31.7732,31.694,31.7435,35498.0
2019-05-17 10:45:00,32.07,32.17,32.06,32.15,69742.0,31.7435,31.8425,31.7336,31.8227,69742.0
2019-05-17 10:50:00,32.15,32.2,32.14,32.17,34970.0,31.8227,31.8722,31.8128,31.8425,34970.0
2019-05-17 10:55:00,32.18,32.25,32.16,32.18,63633.0,31.8524,31.9217,31.8326,31.8524,63633.0
2019-05-17 11:00:00,32.19,32.3,32.19,32.26,51265.0,31.8623,31.9712,31.8623,31.9316,51265.0
2019-05-17 11:05:00,32.26,32.36,32.26,32.28,58332.0,31.9316,32.0305,31.9316,31.9514,58332.0
2019-05-17 11:10:00,32.28,32.32,32.28,32.32,27064.0,31.9514,31.991,31.9514,31.991,27064.0
2019-05-17 11:15:00,32.32,32.34,32.25,32.27,23939.0,31.991,32.0107,31.9217,31.9415,23939.0
2019-05-17 11:20:00,32.27,32.3,32.25,32.26,19257.0,31.9415,31.9712,31.9217,31.9316,19257.0
2019-05-17 11:25:00,32.26,32.27,32.2,32.22,39936.0,31.9316,31.9415,31.8722,31.892,39936.0
2019-05-17 11:30:00,32.22,32.24,32.14,32.19,46693.0,31.892,31.9118,31.8128,31.8623,46693.0
2019-05-17 11:35:00,32.19,32.19,32.08,32.08,30498.0,31.8623,31.8623,31.7534,31.7534,30498.0
2019-05-17 11:40:00,32.08,32.08,32.0,32.02,26849.0,31.7534,31.7534,31.6742,31.694,26849.0
2019-05-17 11:45:00,32.02,32.07,32.0,32.03,61211.0,31.694,31.7435,31.6742,31.7039,61211.0
2019-05-17 11:50:00,32.03,32.09,32.0,32.07,51524.0,31.7039,31.7633,31.6742,31.7435,51524.0
2019-05-17 11:55:00,32.07,32.07,32.0,32.02,22216.0,31.7435,31.7435,31.6742,31.694,22216.0
2019-05-17 12:00:00,32.02,32.08,32.01,32.05,29171.0,31.694,31.7534,31.6841,31.7237,29171.0
2019-05-17 12:05:00,32.04,32.04,31.99,32.03,31196.0,31.7138,31.7138,31.6643,31.7039,31196.0
2019-05-17 12:10:00,32.03,32.04,31.97,31.97,11980.0,31.7039,31.7138,31.6445,31.6445,11980.0
2019-05-17 12:15:00,31.98,32.04,31.97,32.03,13769.0,31.6544,31.7138,31.6445,31.7039,13769.0
2019-05-17 12:20:00,32.02,32.05,32.01,32.03,14842.0,31.694,31.7237,31.6841,31.7039,14842.0
2019-05-17 12:25:00,32.03,32.06,32.01,32.02,14138.0,31.7039,31.7336,31.6841,31.694,14138.0
2019-05-17 12:30:00,32.01,32.02,31.99,32.0,26414.0,31.6841,31.694,31.6643,31.6742,26414.0
2019-05-17 12:35:00,32.01,32.02,31.97,32.0,29210.0,31.6841,31.694,31.6445,31.6742,29210.0
2019-05-17 12:40:00,31.99,32.07,31.97,32.06,30772.0,31.6643,31.7435,31.6445,31.7336,30772.0
2019-05-17 12:45:00,32.05,32.09,32.05,32.07,58597.0,31.7237,31.7633,31.7237,31.7435,58597.0
2019-05-17 12:50:00,32.07,32.07,32.01,32.04,73080.0,31.7435,31.7435,31.6841,31.7138,73080.0
2019-05-17 12:55:00,32.04,32.06,32.02,32.05,46923.0,31.7138,31.7336,31.694,31.7237,46923.0
2019-05-17 13:00:00,32.05,32.06,32.02,32.02,45544.0,31.7237,31.7336,31.694,31.694,45544.0
2019-05-17 13:05:00,32.02,32.08,32.02,32.08,33583.0,31.694,31.7534,31.694,31.7534,33583.0
2019-05-17 13:10:00,32.08,32.12,32.07,32.11,17587.0,31.7534,31.793,31.7435,31.7831,17587.0
2019-05-17 13:15:00,32.11,32.16,32.1,32.13,26821.0,31.7831,31.8326,31.7732,31.8029,26821.0
2019-05-17 13:20:00,32.13,32.19,32.11,32.17,69559.0,31.8029,31.8623,31.7831,31.8425,69559.0
2019-05-17 13:25:00,32.18,32.19,32.1,32.11,15808.0,31.8524,31.8623,31.7732,31.7831,15808.0
2019-05-17 13:30:00,32.11,32.12,32.05,32.11,41990.0,31.7831,31.793,31.7237,31.7831,41990.0
2019-05-17 13:35:00,32.12,32.12,32.07,32.08,13412.0,31.793,31.793,31.7435,31.7534,13412.0
2019-05-17 13:40:00,32.09,32.09,32.01,32.05,37222.0,31.7633,31.7633,31.6841,31.7237,37222.0
2019-05-17 13:45:00,32.05,32.08,32.03,32.05,15270.0,31.7237,31.7534,31.7039,31.7237,15270.0
2019-05-17 13:50:00,32.05,32.06,32.02,32.04,19631.0,31.7237,31.7336,31.694,31.7138,19631.0
2019-05-17 13:55:00,32.04,32.08,32.03,32.08,26910.0,31.7138,31.7534,31.7039,31.7534,26910.0
2019-05-17 14:00:00,32.07,32.1,32.04,32.05,20836.0,31.7435,31.7732,31.7138,31.7237,20836.0
2019-05-17 14:05:00,32.04,32.05,32.0,32.02,33504.0,31.7138,31.7237,31.6742,31.694,33504.0
2019-05-17 14:10:00,32.03,32.04,32.0,32.03,20277.0,31.7039,31.7138,31.6742,31.7039,20277.0
2019-05-17 14:15:00,32.04,32.05,31.99,32.01,25214.0,31.7138,31.7237,31.6643,31.6841,25214.0
2019-05-17 14:20:00,32.0,32.0,31.97,31.99,20632.0,31.6742,31.6742,31.6445,31.6643,20632.0
2019-05-17 14:25:00,32.0,32.0,31.95,31.96,16522.0,31.6742,31.6742,31.6247,31.6346,16522.0
2019-05-17 14:30:00,31.96,31.96,31.91,31.92,29604.0,31.6346,31.6346,31.5851,31.595,29604.0
2019-05-17 14:35:00,31.92,31.96,31.9,31.91,34001.0,31.595,31.6346,31.5752,31.5851,34001.0
2019-05-17 14:40:00,31.92,31.94,31.89,31.93,35885.0,31.595,31.6148,31.5653,31.6049,35885.0
2019-05-17 14:45:00,31.94,31.97,31.92,31.96,23418.0,31.6148,31.6445,31.595,31.6346,23418.0
2019-05-17 14:50:00,31.96,31.99,31.95,31.95,15691.0,31.6346,31.6643,31.6247,31.6247,15691.0
2019-05-17 14:55:00,31.95,31.98,31.94,31.95,13006.0,31.6247,31.6544,31.6148,31.6247,13006.0
2019-05-17 15:00:00,31.94,31.95,31.83,31.84,52995.0,31.6148,31.6247,31.5059,31.5158,52995.0
2019-05-17 15:05:00,31.85,31.89,31.79,31.79,51476.0,31.5257,31.5653,31.4663,31.4663,51476.0
2019-05-17 15:10:00,31.8,31.81,31.75,31.79,63708.0,31.4762,31.4861,31.4268,31.4663,63708.0
2019-05-17 15:15:00,31.79,31.8,31.69,31.7,126780.0,31.4663,31.4762,31.3674,31.3773,126780.0
2019-05-17 15:20:00,31.7,31.79,31.7,31.75,44245.0,31.3773,31.4663,31.3773,31.4268,44245.0
2019-05-17 15:25:00,31.75,31.85,31.73,31.83,105549.0,31.4268,31.5257,31.407,31.5059,105549.0
2019-05-17 15:30:00,31.83,31.84,31.75,31.8,47603.0,31.5059,31.5158,31.4268,31.4762,47603.0
2019-05-17 15:35:00,31.8,31.84,31.75,31.75,39336.0,31.4762,31.5158,31.4268,31.4268,39336.0
2019-05-17 15:40:00,31.75,31.8,31.7,31.77,72594.0,31.4268,31.4762,31.3773,31.4465,72594.0
2019-05-17 15:45:00,31.77,31.78,31.71,31.75,101495.0,31.4465,31.4564,31.3872,31.4268,101495.0
2019-05-17 15:50:00,31.74,31.77,31.69,31.71,188008.0,31.4169,31.4465,31.3674,31.3872,188008.0
2019-05-17 15:55:00,31.7,31.8,31.69,31.75,287333.0,31.3773,31.4762,31.3674,31.4268,287333.0
2019-05-20 09:30:00,30.65,31.22,30.65,30.9,357089.0,30.338,30.9021,30.338,30.5854,357089.0
2019-05-20 09:35:00,30.89,30.98,30.54,30.54,262983.0,30.5755,30.6646,30.2291,30.2291,262983.0
2019-05-20 09:40:00,30.54,30.56,30.38,30.5,331311.0,30.2291,30.2489,30.0707,30.1895,331311.0
2019-05-20 09:45:00,30.5,30.67,30.41,30.44,222516.0,30.1895,30.3577,30.1004,30.1301,222516.0
2019-05-20 09:50:00,30.45,30.46,30.22,30.24,338947.0,30.14,30.1499,29.9123,29.9321,338947.0
2019-05-20 09:55:00,30.24,30.55,30.24,30.53,365978.0,29.9321,30.239,29.9321,30.2192,365978.0
2019-05-20 10:00:00,30.52,30.53,30.31,30.39,151629.0,30.2093,30.2192,30.0014,30.0806,151629.0
2019-05-20 10:05:00,30.39,30.54,30.35,30.48,123573.0,30.0806,30.2291,30.041,30.1697,123573.0
2019-05-20 10:10:00,30.48,30.67,30.42,30.67,147489.0,30.1697,30.3577,30.1103,30.3577,147489.0
2019-05-20 10:15:00,30.65,30.75,30.62,30.68,133229.0,30.338,30.4369,30.3083,30.3676,133229.0
2019-05-20 10:20:00,30.68,30.75,30.67,30.69,97698.0,30.3676,30.4369,30.3577,30.3775,97698.0
2019-05-20 10:25:00,30.68,30.77,30.67,30.71,136888.0,30.3676,30.4567,30.3577,30.3973,136888.0
2019-05-20 10:30:00,30.71,30.86,30.7,30.86,68509.0,30.3973,30.5458,30.3874,30.5458,68509.0
2019-05-20 10:35:00,30.86,30.94,30.84,30.94,118193.0,30.5458,30.625,30.526,30.625,118193.0
2019-05-20 10:40:00,30.93,30.96,30.82,30.83,99259.0,30.6151,30.6448,30.5062,30.5161,99259.0
2019-05-20 10:45:00,30.84,30.91,30.77,30.77,149015.0,30.526,30.5953,30.4567,30.4567,149015.0
2019-05-20 10:50:00,30.77,30.79,30.65,30.65,101749.0,30.4567,30.4765,30.338,30.338,101749.0
2019-05-20 10:55:00,30.66,30.81,30.65,30.78,97368.0,30.3479,30.4963,30.338,30.4666,97368.0
2019-05-20 11:00:00,30.78,30.81,30.68,30.71,98402.0,30.4666,30.4963,30.3676,30.3973,98402.0
2019-05-20 11:05:00,30.72,30.76,30.7,30.73,66481.0,30.4072,30.4468,30.3874,30.4171,66481.0
2019-05-20 11:10:00,30.72,30.86,30.72,30.8,43501.0,30.4072,30.5458,30.4072,30.4864,43501.0
2019-05-20 11:15:00,30.8,30.8,30.72,30.73,48425.0,30.4864,30.4864,30.4072,30.4171,48425.0
2019-05-20 11:20:00,30.72,30.75,30.68,30.74,31433.0,30.4072,30.4369,30.3676,30.427,31433.0
2019-05-20 11:25:00,30.75,30.84,30.73,30.84,54007.0,30.4369,30.526,30.4171,30.526,54007.0
2019-05-20 11:30:00,30.84,30.95,30.83,30.91,63937.0,30.526,30.6349,30.5161,30.5953,63937.0
2019-05-20 11:35:00,30.92,30.92,30.84,30.89,56775.0,30.6052,30.6052,30.526,30.5755,56775.0
2019-05-20 11:40:00,30.89,30.92,30.86,30.92,31728.0,30.5755,30.6052,30.5458,30.6052,31728.0
2019-05-20 11:45:00,30.92,31.01,30.92,30.98,62632.0,30.6052,30.6943,30.6052,30.6646,62632.0
2019-05-20 11:50:00,30.98,31.05,30.97,31.03,34872.0,30.6646,30.7339,30.6547,30.7141,34872.0
2019-05-20 11:55:00,31.03,31.05,30.98,31.03,33192.0,30.7141,30.7339,30.6646,30.7141,33192.0
2019-05-20 12:00:00,31.03,31.09,31.0,31.09,33455.0,30.7141,30.7735,30.6844,30.7735,33455.0
2019-05-20 12:05:00,31.08,31.1,31.01,31.02,25996.0,30.7636,30.7834,30.6943,30.7042,25996.0
2019-05-20 12:10:00,31.03,31.09,31.01,31.04,30950.0,30.7141,30.7735,30.6943,30.724,30950.0
2019-05-20 12:15:00,31.05,31.09,31.03,31.05,25480.0,30.7339,30.7735,30.7141,30.7339,25480.0
2019-05-20 12:20:00,31.04,31.06,31.01,31.03,16650.0,30.724,30.7438,30.6943,30.7141,16650.0
2019-05-20 12:25:00,31.04,31.06,31.0,31.01,20614.0,30.724,30.7438,30.6844,30.6943,20614.0
2019-05-20 12:30:00,31.01,31.02,30.96,31.0,28341.0,30.6943,30.7042,30.6448,30.6844,28341.0
2019-05-20 12:35:00,31.0,31.15,31.0,31.14,43520.0,30.6844,30.8329,30.6844,30.823,43520.0
2019-05-20 12:40:00,31.13,31.2,31.09,31.15,36173.0,30.8131,30.8824,30.7735,30.8329,36173.0
2019-05-20 12:45:00,31.15,31.15,31.07,31.07,45445.0,30.8329,30.8329,30.7537,30.7537,45445.0
2019-05-20 12:50:00,31.07,31.1,31.01,31.01,30827.0,30.7537,30.7834,30.6943,30.6943,30827.0
2019-05-20 12:55:00,31.01,31.03,30.99,31.02,17561.0,30.6943,30.7141,30.6745,30.7042,17561.0
2019-05-20 13:00:00,31.01,31.02,30.95,30.96,27497.0,30.6943,30.7042,30.6349,30.6448,27497.0
2019-05-20 13:05:00,30.96,31.0,30.93,30.95,13065.0,30.6448,30.6844,30.6151,30.6349,13065.0
2019-05-20 13:10:00,30.95,30.97,30.9,30.9,37651.0,30.6349,30.6547,30.5854,30.5854,37651.0
2019-05-20 13:15:00,30.9,30.95,30.89,30.91,29654.0,30.5854,30.6349,30.5755,30.5953,29654.0
2019-05-20 13:20:00,30.92,30.95,30.87,30.91,29972.0,30.6052,30.6349,30.5557,30.5953,29972.0
2019-05-20 13:25:00,30.91,30.95,30.89,30.94,20434.0,30.5953,30.6349,30.5755,30.625,20434.0
2019-05-20 13:30:00,30.93,30.99,30.93,30.97,24532.0,30.6151,30.6745,30.6151,30.6547,24532.0
2019-05-20 13:35:00,30.98,31.06,30.97,31.03,38924.0,30.6646,30.7438,30.6547,30.7141,38924.0
2019-05-20 13:40:00,31.02,31.03,30.98,30.99,17870.0,30.7042,30.7141,30.6646,30.6745,17870.0
2019-05-20 13:45:00,31.0,31.03,30.97,30.99,31203.0,30.6844,30.7141,30.6547,30.6745,31203.0
2019-05-20 13:50:00,31.0,31.05,30.99,31.01,35466.0,30.6844,30.7339,30.6745,30.6943,35466.0
2019-05-20 13:55:00,31.01,31.04,30.97,31.04,22992.0,30.6943,30.724,30.6547,30.724,22992.0
2019-05-20 14:00:00,31.03,31.04,30.93,30.94,23916.0,30.7141,30.724,30.6151,30.625,23916.0
2019-05-20 14:05:00,30.93,30.99,30.93,30.95,33340.0,30.6151,30.6745,30.6151,30.6349,33340.0
2019-05-20 14:10:00,30.95,31.0,30.94,30.96,22250.0,30.6349,30.6844,30.625,30.6448,22250.0
2019-05-20 14:15:00,30.95,30.97,30.92,30.94,26938.0,30.6349,30.6547,30.6052,30.625,26938.0
2019-05-20 14:20:00,30.94,30.96,30.92,30.94,24351.0,30.625,30.6448,30.6052,30.625,24351.0
2019-05-20 14:25:00,30.93,30.95,30.91,30.92,46155.0,30.6151,30.6349,30.5953,30.6052,46155.0
2019-05-20 14:30:00,30.92,30.96,30.91,30.95,40005.0,30.6052,30.6448,30.5953,30.6349,40005.0
2019-05-20 14:35:00,30.95,30.96,30.83,30.83,57064.0,30.6349,30.6448,30.5161,30.5161,57064.0
2019-05-20 14:40:00,30.83,30.89,30.82,30.88,36990.0,30.5161,30.5755,30.5062,30.5656,36990.0
2019-05-20 14:45:00,30.87,30.89,30.81,30.84,38590.0,30.5557,30.5755,30.4963,30.526,38590.0
2019-05-20 14:50:00,30.83,30.86,30.81,30.85,34608.0,30.5161,30.5458,30.4963,30.5359,34608.0
2019-05-20 14:55:00,30.84,30.9,30.83,30.86,26299.0,30.526,30.5854,30.5161,30.5458,26299.0
2019-05-20 15:00:00,30.87,30.87,30.82,30.86,29116.0,30.5557,30.5557,30.5062,30.5458,29116.0
2019-05-20 15:05:00,30.85,30.88,30.82,30.83,30863.0,30.5359,30.5656,30.5062,30.5161,30863.0
2019-05-20 15:10:00,30.83,30.87,30.78,30.87,117966.0,30.5161,30.5557,30.4666,30.5557,117966.0
2019-05-20 15:15:00,30.87,30.89,30.82,30.89,75892.0,30.5557,30.5755,30.5062,30.5755,75892.0
2019-05-20 15:20:00,30.88,30.91,30.84,30.84,44689.0,30.5656,30.5953,30.526,30.526,44689.0
2019-05-20 15:25:00,30.85,30.93,30.83,30.91,38389.0,30.5359,30.6151,30.5161,30.5953,38389.0
2019-05-20 15:30:00,30.91,30.93,30.86,30.91,55540.0,30.5953,30.6151,30.5458,30.5953,55540.0
2019-05-20 15:35:00,30.92,30.99,30.91,30.94,60985.0,30.6052,30.6745,30.5953,30.625,60985.0
2019-05-20 15:40:00,30.95,30.97,30.9,30.95,91161.0,30.6349,30.6547,30.5854,30.6349,91161.0
2019-05-20 15:45:00,30.95,30.98,30.92,30.92,112225.0,30.6349,30.6646,30.6052,30.6052,112225.0
2019-05-20 15:50:00,30.93,30.98,30.92,30.93,140982.0,30.6151,30.6646,30.6052,30.6151,140982.0
2019-05-20 15:55:00,30.93,31.0,30.92,30.96,337809.0,30.6151,30.6844,30.6052,30.6448,337809.0
2019-05-21 09:30:00,31.2,31.42,31.13,31.32,170573.0,30.8824,31.1001,30.8131,31.0011,170573.0
2019-05-21 09:35:00,31.33,31.39,31.24,31.38,79459.0,31.011,31.0704,30.9219,31.0605,79459.0
2019-05-21 09:40:00,31.37,31.46,31.32,31.36,69294.0,31.0506,31.1397,31.0011,31.0407,69294.0
2019-05-21 09:45:00,31.36,31.5,31.35,31.41,64330.0,31.0407,31.1793,31.0308,31.0902,64330.0
2019-05-21 09:50:00,31.41,31.43,31.33,31.38,51172.0,31.0902,31.11,31.011,31.0605,51172.0
2019-05-21 09:55:00,31.38,31.43,31.33,31.42,58485.0,31.0605,31.11,31.011,31.1001,58485.0
2019-05-21 10:00:00,31.41,31.5,31.41,31.45,79870.0,31.0902,31.1793,31.0902,31.1298,79870.0
2019-05-21 10:05:00,31.46,31.56,31.41,31.52,65681.0,31.1397,31.2387,31.0902,31.1991,65681.0
2019-05-21 10:10:00,31.53,31.54,31.44,31.49,38182.0,31.209,31.2189,31.1199,31.1694,38182.0
2019-05-21 10:15:00,31.48,31.64,31.48,31.56,82342.0,31.1595,31.3179,31.1595,31.2387,82342.0
2019-05-21 10:20:00,31.58,31.59,31.5,31.52,45866.0,31.2585,31.2684,31.1793,31.1991,45866.0
2019-05-21 10:25:00,31.52,31.6,31.51,31.58,22167.0,31.1991,31.2783,31.1892,31.2585,22167.0
2019-05-21 10:30:00,31.57,31.57,31.46,31.53,21353.0,31.2486,31.2486,31.1397,31.209,21353.0
2019-05-21 10:35:00,31.53,31.56,31.49,31.53,36870.0,31.209,31.2387,31.1694,31.209,36870.0
2019-05-21 10:40:00,31.53,31.55,31.5,31.51,20092.0,31.209,31.2288,31.1793,31.1892,20092.0
2019-05-21 10:45:00,31.51,31.54,31.48,31.51,24229.0,31.1892,31.2189,31.1595,31.1892,24229.0
2019-05-21 10:50:00,31.51,31.57,31.48,31.52,28115.0,31.1892,31.2486,31.1595,31.1991,28115.0
2019-05-21 10:55:00,31.51,31.58,31.51,31.52,31239.0,31.1892,31.2585,31.1892,31.1991,31239.0
2019-05-21 11:00:00,31.52,31.56,31.5,31.5,44942.0,31.1991,31.2387,31.1793,31.1793,44942.0
2019-05-21 11:05:00,31.5,31.54,31.5,31.53,31174.0,31.1793,31.2189,31.1793,31.209,31174.0
2019-05-21 11:10:00,31.52,31.54,31.48,31.49,47688.0,31.1991,31.2189,31.1595,31.1694,47688.0
2019-05-21 11:15:00,31.49,31.54,31.47,31.54,47965.0,31.1694,31.2189,31.1496,31.2189,47965.0
2019-05-21 11:20:00,31.54,31.57,31.48,31.53,56160.0,31.2189,31.2486,31.1595,31.209,56160.0
2019-05-21 11:25:00,31.53,31.56,31.51,31.52,44262.0,31.209,31.2387,31.1892,31.1991,44262.0
2019-05-21 11:30:00,31.52,31.58,31.51,31.53,43321.0,31.1991,31.2585,31.1892,31.209,43321.0
2019-05-21 11:35:00,31.53,31.56,31.52,31.54,22256.0,31.209,31.2387,31.1991,31.2189,22256.0
2019-05-21 11:40:00,31.54,31.56,31.52,31.55,30977.0,31.2189,31.2387,31.1991,31.2288,30977.0
2019-05-21 11:45:00,31.54,31.55,31.52,31.53,25537.0,31.2189,31.2288,31.1991,31.209,25537.0
2019-05-21 11:50:00,31.53,31.53,31.43,31.44,65837.0,31.209,31.209,31.11,31.1199,65837.0
2019-05-21 11:55:00,31.44,31.48,31.38,31.39,66881.0,31.1199,31.1595,31.0605,31.0704,66881.0
2019-05-21 12:00:00,31.4,31.46,31.39,31.45,32939.0,31.0803,31.1397,31.0704,31.1298,32939.0
2019-05-21 12:05:00,31.46,31.48,31.44,31.47,15036.0,31.1397,31.1595,31.1199,31.1496,15036.0
2019-05-21 12:10:00,31.47,31.49,31.45,31.47,29045.0,31.1496,31.1694,31.1298,31.1496,29045.0
2019-05-21 12:15:00,31.48,31.5,31.43,31.43,15634.0,31.1595,31.1793,31.11,31.11,15634.0
2019-05-21 12:20:00,31.43,31.45,31.41,31.44,14631.0,31.11,31.1298,31.0902,31.1199,14631.0
2019-05-21 12:25:00,31.43,31.46,31.38,31.45,47336.0,31.11,31.1397,31.0605,31.1298,47336.0
2019-05-21 12:30:00,31.46,31.46,31.42,31.45,17303.0,31.1397,31.1397,31.1001,31.1298,17303.0
2019-05-21 12:35:00,31.44,31.44,31.41,31.42,17859.0,31.1199,31.1199,31.0902,31.1001,17859.0
2019-05-21 12:40:00,31.43,31.45,31.38,31.45,125563.0,31.11,31.1298,31.0605,31.1298,125563.0
2019-05-21 12:45:00,31.45,31.49,31.45,31.47,12121.0,31.1298,31.1694,31.1298,31.1496,12121.0
2019-05-21 12:50:00,31.48,31.5,31.45,31.46,13337.0,31.1595,31.1793,31.1298,31.1397,13337.0
2019-05-21 12:55:00,31.46,31.5,31.45,31.5,11611.0,31.1397,31.1793,31.1298,31.1793,11611.0
2019-05-21 13:00:00,31.5,31.5,31.47,31.49,15009.0,31.1793,31.1793,31.1496,31.1694,15009.0
2019-05-21 13:05:00,31.49,31.49,31.46,31.47,8505.0,31.1694,31.1694,31.1397,31.1496,8505.0
2019-05-21 13:10:00,31.46,31.49,31.45,31.45,18732.0,31.1397,31.1694,31.1298,31.1298,18732.0
2019-05-21 13:15:00,31.45,31.46,31.4,31.41,31268.0,31.1298,31.1397,31.0803,31.0902,31268.0
2019-05-21 13:20:00,31.4,31.43,31.4,31.43,14176.0,31.0803,31.11,31.0803,31.11,14176.0
2019-05-21 13:25:00,31.42,31.43,31.4,31.43,34682.0,31.1001,31.11,31.0803,31.11,34682.0
2019-05-21 13:30:00,31.42,31.45,31.41,31.42,30716.0,31.1001,31.1298,31.0902,31.1001,30716.0
2019-05-21 13:35:00,31.42,31.46,31.42,31.44,17208.0,31.1001,31.1397,31.1001,31.1199,17208.0
2019-05-21 13:40:00,31.44,31.45,31.42,31.44,17269.0,31.1199,31.1298,31.1001,31.1199,17269.0
2019-05-21 13:45:00,31.44,31.49,31.43,31.46,27704.0,31.1199,31.1694,31.11,31.1397,27704.0
2019-05-21 13:50:00,31.46,31.47,31.45,31.46,7183.0,31.1397,31.1496,31.1298,31.1397,7183.0
2019-05-21 13:55:00,31.46,31.47,31.44,31.46,16216.0,31.1397,31.1496,31.1199,31.1397,16216.0
2019-05-21 14:00:00,31.45,31.47,31.44,31.45,18813.0,31.1298,31.1496,31.1199,31.1298,18813.0
2019-05-21 14:05:00,31.45,31.46,31.41,31.42,56016.0,31.1298,31.1397,31.0902,31.1001,56016.0
2019-05-21 14:10:00,31.43,31.43,31.4,31.42,28721.0,31.11,31.11,31.0803,31.1001,28721.0
2019-05-21 14:15:00,31.42,31.45,31.41,31.44,34464.0,31.1001,31.1298,31.0902,31.1199,34464.0
2019-05-21 14:20:00,31.44,31.45,31.41,31.44,31980.0,31.1199,31.1298,31.0902,31.1199,31980.0
2019-05-21 14:25:00,31.44,31.48,31.44,31.48,22432.0,31.1199,31.1595,31.1199,31.1595,22432.0
2019-05-21 14:30:00,31.48,31.49,31.46,31.46,20037.0,31.1595,31.1694,31.1397,31.1397,20037.0
2019-05-21 14:35:00,31.46,31.47,31.43,31.47,27096.0,31.1397,31.1496,31.11,31.1496,27096.0
2019-05-21 14:40:00,31.48,31.48,31.41,31.45,29796.0,31.1595,31.1595,31.0902,31.1298,29796.0
2019-05-21 14:45:00,31.45,31.45,31.42,31.42,33616.0,31.1298,31.1298,31.1001,31.1001,33616.0
2019-05-21 14:50:00,31.42,31.44,31.36,31.36,40148.0,31.1001,31.1199,31.0407,31.0407,40148.0
2019-05-21 14:55:00,31.36,31.38,31.31,31.36,109107.0,31.0407,31.0605,30.9912,31.0407,109107.0
2019-05-21 15:00:00,31.35,31.4,31.34,31.37,63390.0,31.0308,31.0803,31.0209,31.0506,63390.0
2019-05-21 15:05:00,31.37,31.37,31.3,31.33,136635.0,31.0506,31.0506,30.9813,31.011,136635.0
2019-05-21 15:10:00,31.33,31.35,31.32,31.34,32324.0,31.011,31.0308,31.0011,31.0209,32324.0
2019-05-21 15:15:00,31.34,31.34,31.28,31.31,63558.0,31.0209,31.0209,30.9615,30.9912,63558.0
2019-05-21 15:20:00,31.32,31.33,31.29,31.31,37510.0,31.0011,31.011,30.9714,30.9912,37510.0
2019-05-21 15:25:00,31.31,31.36,31.3,31.35,49347.0,30.9912,31.0407,30.9813,31.0308,49347.0
2019-05-21 15:30:00,31.34,31.4,31.33,31.37,48424.0,31.0209,31.0803,31.011,31.0506,48424.0
2019-05-21 15:35:00,31.38,31.39,31.36,31.37,53041.0,31.0605,31.0704,31.0407,31.0506,53041.0
2019-05-21 15:40:00,31.37,31.37,31.33,31.34,88418.0,31.0506,31.0506,31.011,31.0209,88418.0
2019-05-21 15:45:00,31.34,31.35,31.31,31.31,108278.0,31.0209,31.0308,30.9912,30.9912,108278.0
2019-05-21 15:50:00,31.31,31.32,31.26,31.27,189587.0,30.9912,31.0011,30.9417,30.9516,189587.0
2019-05-21 15:55:00,31.26,31.31,31.24,31.3,556458.0,30.9417,30.9912,30.9219,30.9813,556458.0
2019-05-22 09:30:00,31.23,31.23,30.96,30.98,197026.0,30.912,30.912,30.6448,30.6646,197026.0
2019-05-22 09:35:00,30.97,31.0,30.72,30.75,133025.0,30.6547,30.6844,30.4072,30.4369,133025.0
2019-05-22 09:40:00,30.75,30.81,30.7,30.76,165240.0,30.4369,30.4963,30.3874,30.4468,165240.0
2019-05-22 09:45:00,30.77,30.79,30.47,30.52,150787.0,30.4567,30.4765,30.1598,30.2093,150787.0
2019-05-22 09:50:00,30.51,30.55,30.43,30.55,192317.0,30.1994,30.239,30.1202,30.239,192317.0
2019-05-22 09:55:00,30.55,30.69,30.52,30.61,166766.0,30.239,30.3775,30.2093,30.2984,166766.0
2019-05-22 10:00:00,30.61,30.61,30.53,30.58,147936.0,30.2984,30.2984,30.2192,30.2687,147936.0
2019-05-22 10:05:00,30.57,30.61,30.51,30.53,74656.0,30.2588,30.2984,30.1994,30.2192,74656.0
2019-05-22 10:10:00,30.53,30.53,30.4,30.43,238752.0,30.2192,30.2192,30.0905,30.1202,238752.0
2019-05-22 10:15:00,30.43,30.7,30.42,30.45,237726.0,30.1202,30.3874,30.1103,30.14,237726.0
2019-05-22 10:20:00,30.45,30.55,30.39,30.54,172809.0,30.14,30.239,30.0806,30.2291,172809.0
2019-05-22 10:25:00,30.53,30.54,30.41,30.44,51693.0,30.2192,30.2291,30.1004,30.1301,51693.0
2019-05-22 10:30:00,30.44,30.48,30.35,30.35,138061.0,30.1301,30.1697,30.041,30.041,138061.0
2019-05-22 10:35:00,30.36,30.38,30.27,30.36,131968.0,30.0509,30.0707,29.9618,30.0509,131968.0
2019-05-22 10:40:00,30.35,30.36,30.22,30.26,114635.0,30.041,30.0509,29.9123,29.9519,114635.0
2019-05-22 10:45:00,30.28,30.35,30.27,30.32,76477.0,29.9717,30.041,29.9618,30.0113,76477.0
2019-05-22 10:50:00,30.33,30.39,30.31,30.35,63024.0,30.0212,30.0806,30.0014,30.041,63024.0
2019-05-22 10:55:00,30.35,30.36,30.17,30.2,221107.0,30.041,30.0509,29.8628,29.8925,221107.0
2019-05-22 11:00:00,30.2,30.26,30.17,30.19,68651.0,29.8925,29.9519,29.8628,29.8826,68651.0
2019-05-22 11:05:00,30.2,30.25,30.16,30.22,85059.0,29.8925,29.942,29.8529,29.9123,85059.0
2019-05-22 11:10:00,30.23,30.25,30.16,30.22,94657.0,29.9222,29.942,29.8529,29.9123,94657.0
2019-05-22 11:15:00,30.22,30.29,30.2,30.21,77748.0,29.9123,29.9816,29.8925,29.9024,77748.0
2019-05-22 11:20:00,30.2,30.23,30.13,30.16,101365.0,29.8925,29.9222,29.8232,29.8529,101365.0
2019-05-22 11:25:00,30.16,30.24,30.1,30.23,100630.0,29.8529,29.9321,29.7936,29.9222,100630.0
2019-05-22 11:30:00,30.23,30.29,30.21,30.23,74607.0,29.9222,29.9816,29.9024,29.9222,74607.0
2019-05-22 11:35:00,30.23,30.27,30.19,30.24,56129.0,29.9222,29.9618,29.8826,29.9321,56129.0
2019-05-22 11:40:00,30.24,30.25,30.19,30.22,44376.0,29.9321,29.942,29.8826,29.9123,44376.0
2019-05-22 11:45:00,30.23,30.27,30.19,30.26,57518.0,29.9222,29.9618,29.8826,29.9519,57518.0
2019-05-22 11:50:00,30.25,30.34,30.25,30.3,71387.0,29.942,30.0311,29.942,29.9915,71387.0
2019-05-22 11:55:00,30.29,30.31,30.25,30.29,59207.0,29.9816,30.0014,29.942,29.9816,59207.0
2019-05-22 12:00:00,30.29,30.29,30.21,30.23,92096.0,29.9816,29.9816,29.9024,29.9222,92096.0
2019-05-22 12:05:00,30.23,30.26,30.21,30.24,84212.0,29.9222,29.9519,29.9024,29.9321,84212.0
2019-05-22 12:10:00,30.24,30.25,30.14,30.14,130297.0,29.9321,29.942,29.8331,29.8331,130297.0
2019-05-22 12:15:00,30.14,30.17,30.1,30.14,98354.0,29.8331,29.8628,29.7936,29.8331,98354.0
2019-05-22 12:20:00,30.15,30.15,30.12,30.13,35614.0,29.843,29.843,29.8133,29.8232,35614.0
2019-05-22 12:25:00,30.13,30.13,30.04,30.04,137195.0,29.8232,29.8232,29.7342,29.7342,137195.0
2019-05-22 12:30:00,30.04,30.05,30.0,30.04,100897.0,29.7342,29.7441,29.6946,29.7342,100897.0
2019-05-22 12:35:00,30.04,30.09,30.04,30.07,54012.0,29.7342,29.7837,29.7342,29.7639,54012.0
2019-05-22 12:40:00,30.07,30.07,29.98,29.99,159803.0,29.7639,29.7639,29.6748,29.6847,159803.0
2019-05-22 12:45:00,29.98,29.99,29.93,29.98,109345.0,29.6748,29.6847,29.6253,29.6748,109345.0
2019-05-22 12:50:00,29.98,30.0,29.94,29.97,45741.0,29.6748,29.6946,29.6352,29.6649,45741.0
2019-05-22 12:55:00,29.96,29.97,29.91,29.94,83792.0,29.655,29.6649,29.6055,29.6352,83792.0
2019-05-22 13:00:00,29.94,29.94,29.89,29.93,109905.0,29.6352,29.6352,29.5857,29.6253,109905.0
2019-05-22 13:05:00,29.93,29.94,29.88,29.92,83542.0,29.6253,29.6352,29.5758,29.6154,83542.0
2019-05-22 13:10:00,29.91,29.98,29.9,29.98,58312.0,29.6055,29.6748,29.5956,29.6748,58312.0
2019-05-22 13:15:00,29.98,30.07,29.97,30.06,123832.0,29.6748,29.7639,29.6649,29.754,123832.0
2019-05-22 13:20:00,30.05,30.06,29.91,29.94,162384.0,29.7441,29.754,29.6055,29.6352,162384.0
2019-05-22 13:25:00,29.94,29.94,29.82,29.83,198649.0,29.6352,29.6352,29.5164,29.5263,198649.0
2019-05-22 13:30:00,29.83,29.93,29.81,29.93,113306.0,29.5263,29.6253,29.5065,29.6253,113306.0
2019-05-22 13:35:00,29.93,29.97,29.92,29.94,69470.0,29.6253,29.6649,29.6154,29.6352,69470.0
2019-05-22 13:40:00,29.95,30.01,29.9,30.01,125696.0,29.6451,29.7045,29.5956,29.7045,125696.0
2019-05-22 13:45:00,30.01,30.03,29.96,30.0,52111.0,29.7045,29.7243,29.655,29.6946,52111.0
2019-05-22 13:50:00,30.0,30.08,29.99,30.06,83669.0,29.6946,29.7738,29.6847,29.754,83669.0
2019-05-22 13:55:00,30.06,30.06,29.99,29.99,49815.0,29.754,29.754,29.6847,29.6847,49815.0
2019-05-22 14:00:00,29.99,30.03,29.96,30.0,36169.0,29.6847,29.7243,29.655,29.6946,36169.0
2019-05-22 14:05:00,30.01,30.17,30.0,30.14,159401.0,29.7045,29.8628,29.6946,29.8331,159401.0
2019-05-22 14:10:00,30.14,30.16,30.1,30.12,53965.0,29.8331,29.8529,29.7936,29.8133,53965.0
2019-05-22 14:15:00,30.12,30.12,30.02,30.07,27810.0,29.8133,29.8133,29.7144,29.7639,27810.0
2019-05-22 14:20:00,30.06,30.11,30.03,30.09,72879.0,29.754,29.8035,29.7243,29.7837,72879.0
2019-05-22 14:25:00,30.08,30.09,30.05,30.09,43859.0,29.7738,29.7837,29.7441,29.7837,43859.0
2019-05-22 14:30:00,30.09,30.17,30.08,30.17,123275.0,29.7837,29.8628,29.7738,29.8628,123275.0
2019-05-22 14:35:00,30.16,30.18,30.11,30.13,59968.0,29.8529,29.8727,29.8035,29.8232,59968.0
2019-05-22 14:40:00,30.14,30.14,30.08,30.12,64005.0,29.8331,29.8331,29.7738,29.8133,64005.0
2019-05-22 14:45:00,30.12,30.12,30.06,30.06,51327.0,29.8133,29.8133,29.754,29.754,51327.0
2019-05-22 14:50:00,30.05,30.05,29.99,30.02,61761.0,29.7441,29.7441,29.6847,29.7144,61761.0
2019-05-22 14:55:00,30.03,30.05,30.01,30.02,50658.0,29.7243,29.7441,29.7045,29.7144,50658.0
2019-05-22 15:00:00,30.02,30.04,29.97,29.97,66396.0,29.7144,29.7342,29.6649,29.6649,66396.0
2019-05-22 15:05:00,29.98,30.01,29.94,29.96,73096.0,29.6748,29.7045,29.6352,29.655,73096.0
2019-05-22 15:10:00,29.97,30.02,29.95,30.0,69457.0,29.6649,29.7144,29.6451,29.6946,69457.0
2019-05-22 15:15:00,29.99,30.01,29.91,29.92,63319.0,29.6847,29.7045,29.6055,29.6154,63319.0
2019-05-22 15:20:00,29.93,29.95,29.91,29.93,67896.0,29.6253,29.6451,29.6055,29.6253,67896.0
2019-05-22 15:25:00,29.93,29.96,29.92,29.93,59361.0,29.6253,29.655,29.6154,29.6253,59361.0
2019-05-22 15:30:00,29.93,29.93,29.87,29.88,92847.0,29.6253,29.6253,29.5659,29.5758,92847.0
2019-05-22 15:35:00,29.87,29.88,29.83,29.86,143644.0,29.5659,29.5758,29.5263,29.556,143644.0
2019-05-22 15:40:00,29.86,29.9,29.83,29.9,152624.0,29.556,29.5956,29.5263,29.5956,152624.0
2019-05-22 15:45:00,29.9,29.92,29.87,29.92,140152.0,29.5956,29.6154,29.5659,29.6154,140152.0
2019-05-22 15:50:00,29.92,29.94,29.89,29.91,265591.0,29.6154,29.6352,29.5857,29.6055,265591.0
2019-05-22 15:55:00,29.9,29.96,29.89,29.92,657924.0,29.5956,29.655,29.5857,29.6154,657924.0
2019-05-23 09:30:00,29.73,29.79,29.31,29.34,222603.0,29.4273,29.4867,29.0116,29.0413,222603.0
2019-05-23 09:35:00,29.34,29.4,29.3,29.38,82454.0,29.0413,29.1007,29.0017,29.0809,82454.0
2019-05-23 09:40:00,29.38,29.47,29.34,29.45,87709.0,29.0809,29.17,29.0413,29.1502,87709.0
2019-05-23 09:45:00,29.44,29.53,29.37,29.53,102153.0,29.1403,29.2294,29.071,29.2294,102153.0
2019-05-23 09:50:00,29.52,29.64,29.47,29.57,141802.0,29.2195,29.3382,29.17,29.2689,141802.0
2019-05-23 09:55:00,29.57,29.61,29.44,29.55,68444.0,29.2689,29.3085,29.1403,29.2492,68444.0
2019-05-23 10:00:00,29.54,29.75,29.53,29.74,92171.0,29.2393,29.4471,29.2294,29.4372,92171.0
2019-05-23 10:05:00,29.74,29.82,29.69,29.77,123955.0,29.4372,29.5164,29.3877,29.4669,123955.0
2019-05-23 10:10:00,29.78,29.98,29.76,29.93,151582.0,29.4768,29.6748,29.457,29.6253,151582.0
2019-05-23 10:15:00,29.94,29.98,29.83,29.87,51643.0,29.6352,29.6748,29.5263,29.5659,51643.0
2019-05-23 10:20:00,29.86,29.89,29.76,29.78,63522.0,29.556,29.5857,29.457,29.4768,63522.0
2019-05-23 10:25:00,29.78,29.96,29.77,29.93,88166.0,29.4768,29.655,29.4669,29.6253,88166.0
2019-05-23 10:30:00,29.92,29.94,29.81,29.83,84930.0,29.6154,29.6352,29.5065,29.5263,84930.0
2019-05-23 10:35:00,29.84,29.87,29.79,29.82,61296.0,29.5362,29.5659,29.4867,29.5164,61296.0
2019-05-23 10:40:00,29.81,29.84,29.73,29.78,55932.0,29.5065,29.5362,29.4273,29.4768,55932.0
2019-05-23 10:45:00,29.77,29.83,29.7,29.75,59839.0,29.4669,29.5263,29.3976,29.4471,59839.0
2019-05-23 10:50:00,29.75,29.89,29.71,29.88,46762.0,29.4471,29.5857,29.4075,29.5758,46762.0
2019-05-23 10:55:00,29.88,29.88,29.82,29.85,45967.0,29.5758,29.5758,29.5164,29.5461,45967.0
2019-05-23 11:00:00,29.85,29.87,29.8,29.8,63333.0,29.5461,29.5659,29.4966,29.4966,63333.0
2019-05-23 11:05:00,29.8,29.94,29.79,29.92,48215.0,29.4966,29.6352,29.4867,29.6154,48215.0
2019-05-23 11:10:00,29.91,29.93,29.86,29.88,57922.0,29.6055,29.6253,29.556,29.5758,57922.0
2019-05-23 11:15:00,29.88,29.96,29.86,29.95,141202.0,29.5758,29.655,29.556,29.6451,141202.0
2019-05-23 11:20:00,29.95,29.96,29.88,29.93,60769.0,29.6451,29.655,29.5758,29.6253,60769.0
2019-05-23 11:25:00,29.93,29.95,29.87,29.89,42506.0,29.6253,29.6451,29.5659,29.5857,42506.0
2019-05-23 11:30:00,29.89,29.9,29.83,29.83,35014.0,29.5857,29.5956,29.5263,29.5263,35014.0
2019-05-23 11:35:00,29.83,29.85,29.75,29.76,42183.0,29.5263,29.5461,29.4471,29.457,42183.0
2019-05-23 11:40:00,29.75,29.77,29.7,29.74,43375.0,29.4471,29.4669,29.3976,29.4372,43375.0
2019-05-23 11:45:00,29.74,29.77,29.7,29.71,31819.0,29.4372,29.4669,29.3976,29.4075,31819.0
2019-05-23 11:50:00,29.71,29.73,29.59,29.61,114842.0,29.4075,29.4273,29.2887,29.3085,114842.0
2019-05-23 11:55:00,29.61,29.61,29.53,29.59,103834.0,29.3085,29.3085,29.2294,29.2887,103834.0
2019-05-23 12:00:00,29.59,29.68,29.59,29.68,48466.0,29.2887,29.3778,29.2887,29.3778,48466.0
2019-05-23 12:05:00,29.68,29.69,29.62,29.65,41566.0,29.3778,29.3877,29.3184,29.3481,41566.0
2019-05-23 12:10:00,29.65,29.72,29.64,29.71,16998.0,29.3481,29.4174,29.3382,29.4075,16998.0
2019-05-23 12:15:00,29.71,29.76,29.67,29.74,39513.0,29.4075,29.457,29.3679,29.4372,39513.0
2019-05-23 12:20:00,29.74,29.75,29.7,29.72,34523.0,29.4372,29.4471,29.3976,29.4174,34523.0
2019-05-23 12:25:00,29.73,29.79,29.73,29.78,30381.0,29.4273,29.4867,29.4273,29.4768,30381.0
2019-05-23 12:30:00,29.78,29.79,29.68,29.68,21517.0,29.4768,29.4867,29.3778,29.3778,21517.0
2019-05-23 12:35:00,29.69,29.69,29.61,29.63,76718.0,29.3877,29.3877,29.3085,29.3283,76718.0
2019-05-23 12:40:00,29.63,29.69,29.62,29.65,24965.0,29.3283,29.3877,29.3184,29.3481,24965.0
2019-05-23 12:45:00,29.66,29.68,29.62,29.63,33200.0,29.358,29.3778,29.3184,29.3283,33200.0
2019-05-23 12:50:00,29.62,29.62,29.49,29.52,65282.0,29.3184,29.3184,29.1898,29.2195,65282.0
2019-05-23 12:55:00,29.51,29.53,29.46,29.46,40729.0,29.2096,29.2294,29.1601,29.1601,40729.0
2019-05-23 13:00:00,29.46,29.47,29.43,29.44,41908.0,29.1601,29.17,29.1304,29.1403,41908.0
2019-05-23 13:05:00,29.44,29.48,29.41,29.44,49880.0,29.1403,29.1799,29.1106,29.1403,49880.0
2019-05-23 13:10:00,29.44,29.44,29.38,29.39,60822.0,29.1403,29.1403,29.0809,29.0908,60822.0
2019-05-23 13:15:00,29.4,29.46,29.39,29.42,66528.0,29.1007,29.1601,29.0908,29.1205,66528.0
2019-05-23 13:20:00,29.43,29.44,29.4,29.42,27450.0,29.1304,29.1403,29.1007,29.1205,27450.0
2019-05-23 13:25:00,29.41,29.51,29.4,29.49,48150.0,29.1106,29.2096,29.1007,29.1898,48150.0
2019-05-23 13:30:00,29.48,29.53,29.47,29.53,23012.0,29.1799,29.2294,29.17,29.2294,23012.0
2019-05-23 13:35:00,29.52,29.55,29.49,29.54,24174.0,29.2195,29.2492,29.1898,29.2393,24174.0
2019-05-23 13:40:00,29.55,29.55,29.47,29.49,29498.0,29.2492,29.2492,29.17,29.1898,29498.0
2019-05-23 13:45:00,29.49,29.51,29.47,29.48,15815.0,29.1898,29.2096,29.17,29.1799,15815.0
2019-05-23 13:50:00,29.48,29.49,29.46,29.48,17992.0,29.1799,29.1898,29.1601,29.1799,17992.0
2019-05-23 13:55:00,29.48,29.51,29.46,29.5,35708.0,29.1799,29.2096,29.1601,29.1997,35708.0
2019-05-23 14:00:00,29.5,29.55,29.49,29.51,38632.0,29.1997,29.2492,29.1898,29.2096,38632.0
2019-05-23 14:05:00,29.51,29.53,29.49,29.5,39910.0,29.2096,29.2294,29.1898,29.1997,39910.0
2019-05-23 14:10:00,29.5,29.53,29.48,29.51,50004.0,29.1997,29.2294,29.1799,29.2096,50004.0
2019-05-23 14:15:00,29.51,29.52,29.49,29.52,24948.0,29.2096,29.2195,29.1898,29.2195,24948.0
2019-05-23 14:20:00,29.53,29.55,29.51,29.52,59029.0,29.2294,29.2492,29.2096,29.2195,59029.0
2019-05-23 14:25:00,29.52,29.52,29.47,29.5,44880.0,29.2195,29.2195,29.17,29.1997,44880.0
2019-05-23 14:30:00,29.5,29.53,29.48,29.53,36117.0,29.1997,29.2294,29.1799,29.2294,36117.0
2019-05-23 14:35:00,29.52,29.54,29.48,29.49,56716.0,29.2195,29.2393,29.1799,29.1898,56716.0
2019-05-23 14:40:00,29.49,29.5,29.39,29.42,90562.0,29.1898,29.1997,29.0908,29.1205,90562.0
2019-05-23 14:45:00,29.42,29.46,29.39,29.41,102113.0,29.1205,29.1601,29.0908,29.1106,102113.0
2019-05-23 14:50:00,29.41,29.45,29.4,29.43,103976.0,29.1106,29.1502,29.1007,29.1304,103976.0
2019-05-23 14:55:00,29.44,29.45,29.39,29.45,55647.0,29.1403,29.1502,29.0908,29.1502,55647.0
2019-05-23 15:00:00,29.44,29.45,29.39,29.43,69578.0,29.1403,29.1502,29.0908,29.1304,69578.0
2019-05-23 15:05:00,29.44,29.44,29.4,29.42,66136.0,29.1403,29.1403,29.1007,29.1205,66136.0
2019-05-23 15:10:00,29.42,29.44,29.4,29.43,46118.0,29.1205,29.1403,29.1007,29.1304,46118.0
2019-05-23 15:15:00,29.43,29.46,29.42,29.44,101158.0,29.1304,29.1601,29.1205,29.1403,101158.0
2019-05-23 15:20:00,29.45,29.53,29.44,29.49,167828.0,29.1502,29.2294,29.1403,29.1898,167828.0
2019-05-23 15:25:00,29.49,29.6,29.48,29.53,204551.0,29.1898,29.2986,29.1799,29.2294,204551.0
2019-05-23 15:30:00,29.53,29.59,29.51,29.55,73603.0,29.2294,29.2887,29.2096,29.2492,73603.0
2019-05-23 15:35:00,29.56,29.57,29.53,29.54,99386.0,29.259,29.2689,29.2294,29.2393,99386.0
2019-05-23 15:40:00,29.54,29.54,29.47,29.48,161513.0,29.2393,29.2393,29.17,29.1799,161513.0
2019-05-23 15:45:00,29.48,29.51,29.42,29.44,184817.0,29.1799,29.2096,29.1205,29.1403,184817.0
2019-05-23 15:50:00,29.43,29.49,29.42,29.45,168244.0,29.1304,29.1898,29.1205,29.1502,168244.0
2019-05-23 15:55:00,29.45,29.51,29.43,29.49,637397.0,29.1502,29.2096,29.1304,29.1898,637397.0
2019-05-24 09:30:00,29.7,29.94,29.68,29.91,121201.0,29.3976,29.6352,29.3778,29.6055,121201.0
2019-05-24 09:35:00,29.91,29.91,29.65,29.67,124195.0,29.6055,29.6055,29.3481,29.3679,124195.0
2019-05-24 09:40:00,29.68,29.7,29.58,29.62,83797.0,29.3778,29.3976,29.2788,29.3184,83797.0
2019-05-24 09:45:00,29.62,29.64,29.53,29.58,88992.0,29.3184,29.3382,29.2294,29.2788,88992.0
2019-05-24 09:50:00,29.57,29.68,29.55,29.6,48042.0,29.2689,29.3778,29.2492,29.2986,48042.0
2019-05-24 09:55:00,29.6,29.65,29.57,29.61,50463.0,29.2986,29.3481,29.2689,29.3085,50463.0
2019-05-24 10:00:00,29.6,29.64,29.57,29.59,41115.0,29.2986,29.3382,29.2689,29.2887,41115.0
2019-05-24 10:05:00,29.58,29.58,29.46,29.48,91646.0,29.2788,29.2788,29.1601,29.1799,91646.0
2019-05-24 10:10:00,29.48,29.48,29.35,29.36,97919.0,29.1799,29.1799,29.0512,29.0611,97919.0
2019-05-24 10:15:00,29.36,29.41,29.3,29.41,110228.0,29.0611,29.1106,29.0017,29.1106,110228.0
2019-05-24 10:20:00,29.4,29.4,29.35,29.4,36359.0,29.1007,29.1007,29.0512,29.1007,36359.0
2019-05-24 10:25:00,29.39,29.39,29.21,29.25,115916.0,29.0908,29.0908,28.9126,28.9522,115916.0
2019-05-24 10:30:00,29.25,29.29,29.19,29.19,92442.0,28.9522,28.9918,28.8928,28.8928,92442.0
2019-05-24 10:35:00,29.18,29.26,29.18,29.21,61712.0,28.8829,28.9621,28.8829,28.9126,61712.0
2019-05-24 10:40:00,29.22,29.23,29.15,29.18,57258.0,28.9225,28.9324,28.8532,28.8829,57258.0
2019-05-24 10:45:00,29.18,29.22,29.16,29.19,63053.0,28.8829,28.9225,28.8631,28.8928,63053.0
2019-05-24 10:50:00,29.19,29.2,29.1,29.16,85841.0,28.8928,28.9027,28.8037,28.8631,85841.0
2019-05-24 10:55:00,29.16,29.21,29.15,29.18,43547.0,28.8631,28.9126,28.8532,28.8829,43547.0
2019-05-24 11:00:00,29.18,29.18,29.11,29.14,71494.0,28.8829,28.8829,28.8136,28.8433,71494.0
2019-05-24 11:05:00,29.14,29.16,29.05,29.08,85563.0,28.8433,28.8631,28.7542,28.7839,85563.0
2019-05-24 11:10:00,29.08,29.08,29.0,29.03,118798.0,28.7839,28.7839,28.7048,28.7344,118798.0
2019-05-24 11:15:00,29.04,29.04,29.0,29.0,53049.0,28.7443,28.7443,28.7048,28.7048,53049.0
2019-05-24 11:20:00,29.01,29.1,28.98,29.09,122263.0,28.7146,28.8037,28.685,28.7938,122263.0
2019-05-24 11:25:00,29.1,29.11,29.03,29.05,59765.0,28.8037,28.8136,28.7344,28.7542,59765.0
2019-05-24 11:30:00,29.06,29.17,29.06,29.13,70746.0,28.7641,28.873,28.7641,28.8334,70746.0
2019-05-24 11:35:00,29.13,29.23,29.13,29.22,61620.0,28.8334,28.9324,28.8334,28.9225,61620.0
2019-05-24 11:40:00,29.22,29.26,29.21,29.24,47513.0,28.9225,28.9621,28.9126,28.9423,47513.0
2019-05-24 11:45:00,29.23,29.25,29.21,29.25,44805.0,28.9324,28.9522,28.9126,28.9522,44805.0
2019-05-24 11:50:00,29.25,29.34,29.25,29.3,55957.0,28.9522,29.0413,28.9522,29.0017,55957.0
2019-05-24 11:55:00,29.3,29.35,29.29,29.35,40799.0,29.0017,29.0512,28.9918,29.0512,40799.0
2019-05-24 12:00:00,29.34,29.35,29.31,29.31,20309.0,29.0413,29.0512,29.0116,29.0116,20309.0
2019-05-24 12:05:00,29.31,29.33,29.3,29.3,32645.0,29.0116,29.0314,29.0017,29.0017,32645.0
2019-05-24 12:10:00,29.31,29.34,29.25,29.33,118276.0,29.0116,29.0413,28.9522,29.0314,118276.0
2019-05-24 12:15:00,29.33,29.38,29.3,29.34,48877.0,29.0314,29.0809,29.0017,29.0413,48877.0
2019-05-24 12:20:00,29.34,29.37,29.34,29.36,18079.0,29.0413,29.071,29.0413,29.0611,18079.0
2019-05-24 12:25:00,29.37,29.4,29.36,29.4,17098.0,29.071,29.1007,29.0611,29.1007,17098.0
2019-05-24 12:30:00,29.4,29.44,29.39,29.4,27073.0,29.1007,29.1403,29.0908,29.1007,27073.0
2019-05-24 12:35:00,29.4,29.43,29.39,29.43,26886.0,29.1007,29.1304,29.0908,29.1304,26886.0
2019-05-24 12:40:00,29.43,29.47,29.4,29.4,80602.0,29.1304,29.17,29.1007,29.1007,80602.0
2019-05-24 12:45:00,29.4,29.43,29.4,29.43,14357.0,29.1007,29.1304,29.1007,29.1304,14357.0
2019-05-24 12:50:00,29.43,29.44,29.39,29.43,34002.0,29.1304,29.1403,29.0908,29.1304,34002.0
2019-05-24 12:55:00,29.42,29.47,29.42,29.45,34765.0,29.1205,29.17,29.1205,29.1502,34765.0
2019-05-24 13:00:00,29.45,29.47,29.42,29.43,20921.0,29.1502,29.17,29.1205,29.1304,20921.0
2019-05-24 13:05:00,29.43,29.46,29.4,29.4,36965.0,29.1304,29.1601,29.1007,29.1007,36965.0
2019-05-24 13:10:00,29.41,29.41,29.35,29.37,41415.0,29.1106,29.1106,29.0512,29.071,41415.0
2019-05-24 13:15:00,29.37,29.4,29.36,29.39,8291.0,29.071,29.1007,29.0611,29.0908,8291.0
2019-05-24 13:20:00,29.39,29.42,29.37,29.38,16112.0,29.0908,29.1205,29.071,29.0809,16112.0
2019-05-24 13:25:00,29.38,29.38,29.35,29.37,16892.0,29.0809,29.0809,29.0512,29.071,16892.0
2019-05-24 13:30:00,29.37,29.42,29.36,29.38,16729.0,29.071,29.1205,29.0611,29.0809,16729.0
2019-05-24 13:35:00,29.38,29.39,29.36,29.36,32663.0,29.0809,29.0908,29.0611,29.0611,32663.0
2019-05-24 13:40:00,29.37,29.37,29.32,29.33,33536.0,29.071,29.071,29.0215,29.0314,33536.0
2019-05-24 13:45:00,29.34,29.36,29.31,29.32,36315.0,29.0413,29.0611,29.0116,29.0215,36315.0
2019-05-24 13:50:00,29.32,29.33,29.28,29.28,32384.0,29.0215,29.0314,28.9819,28.9819,32384.0
2019-05-24 13:55:00,29.29,29.29,29.22,29.24,37957.0,28.9918,28.9918,28.9225,28.9423,37957.0
2019-05-24 14:00:00,29.24,29.25,29.2,29.21,45378.0,28.9423,28.9522,28.9027,28.9126,45378.0
2019-05-24 14:05:00,29.22,29.22,29.17,29.19,52090.0,28.9225,28.9225,28.873,28.8928,52090.0
2019-05-24 14:10:00,29.18,29.23,29.17,29.17,46610.0,28.8829,28.9324,28.873,28.873,46610.0
2019-05-24 14:15:00,29.18,29.18,29.16,29.17,30962.0,28.8829,28.8829,28.8631,28.873,30962.0
2019-05-24 14:20:00,29.17,29.18,29.12,29.14,28760.0,28.873,28.8829,28.8235,28.8433,28760.0
2019-05-24 14:25:00,29.14,29.18,29.14,29.15,48431.0,28.8433,28.8829,28.8433,28.8532,48431.0
2019-05-24 14:30:00,29.15,29.17,29.12,29.14,42223.0,28.8532,28.873,28.8235,28.8433,42223.0
2019-05-24 14:35:00,29.14,29.16,29.13,29.14,42891.0,28.8433,28.8631,28.8334,28.8433,42891.0
2019-05-24 14:40:00,29.14,29.18,29.14,29.18,43238.0,28.8433,28.8829,28.8433,28.8829,43238.0
2019-05-24 14:45:00,29.18,29.18,29.12,29.13,57789.0,28.8829,28.8829,28.8235,28.8334,57789.0
2019-05-24 14:50:00,29.12,29.14,29.1,29.12,40972.0,28.8235,28.8433,28.8037,28.8235,40972.0
2019-05-24 14:55:00,29.12,29.12,29.09,29.11,58210.0,28.8235,28.8235,28.7938,28.8136,58210.0
2019-05-24 15:00:00,29.1,29.17,29.1,29.16,69077.0,28.8037,28.873,28.8037,28.8631,69077.0
2019-05-24 15:05:00,29.16,29.2,29.16,29.19,52434.0,28.8631,28.9027,28.8631,28.8928,52434.0
2019-05-24 15:10:00,29.19,29.23,29.19,29.21,57178.0,28.8928,28.9324,28.8928,28.9126,57178.0
2019-05-24 15:15:00,29.21,29.22,29.17,29.17,37404.0,28.9126,28.9225,28.873,28.873,37404.0
2019-05-24 15:20:00,29.17,29.22,29.16,29.21,54482.0,28.873,28.9225,28.8631,28.9126,54482.0
2019-05-24 15:25:00,29.21,29.23,29.19,29.21,46988.0,28.9126,28.9324,28.8928,28.9126,46988.0
2019-05-24 15:30:00,29.21,29.22,29.16,29.17,82945.0,28.9126,28.9225,28.8631,28.873,82945.0
2019-05-24 15:35:00,29.16,29.18,29.14,29.17,95855.0,28.8631,28.8829,28.8433,28.873,95855.0
2019-05-24 15:40:00,29.17,29.17,29.12,29.13,69057.0,28.873,28.873,28.8235,28.8334,69057.0
2019-05-24 15:45:00,29.13,29.13,29.08,29.11,158963.0,28.8334,28.8334,28.7839,28.8136,158963.0
2019-05-24 15:50:00,29.11,29.14,29.1,29.13,162321.0,28.8136,28.8433,28.8037,28.8334,162321.0
2019-05-24 15:55:00,29.12,29.19,29.11,29.17,395861.0,28.8235,28.8928,28.8136,28.873,395861.0
2019-05-28 09:30:00,29.22,29.32,29.01,29.11,113567.0,28.9225,29.0215,28.7146,28.8136,113567.0
2019-05-28 09:35:00,29.09,29.19,29.05,29.05,28489.0,28.7938,28.8928,28.7542,28.7542,28489.0
2019-05-28 09:40:00,29.06,29.09,28.99,29.03,78578.0,28.7641,28.7938,28.6949,28.7344,78578.0
2019-05-28 09:45:00,29.03,29.16,29.03,29.05,44463.0,28.7344,28.8631,28.7344,28.7542,44463.0
2019-05-28 09:50:00,29.04,29.07,29.02,29.07,106004.0,28.7443,28.774,28.7245,28.774,106004.0
2019-05-28 09:55:00,29.07,29.07,28.92,28.94,96657.0,28.774,28.774,28.6256,28.6454,96657.0
2019-05-28 10:00:00,28.93,28.94,28.89,28.93,167648.0,28.6355,28.6454,28.5959,28.6355,167648.0
2019-05-28 10:05:00,28.93,29.0,28.91,28.91,78287.0,28.6355,28.7048,28.6157,28.6157,78287.0
2019-05-28 10:10:00,28.91,28.95,28.9,28.93,38218.0,28.6157,28.6553,28.6058,28.6355,38218.0
2019-05-28 10:15:00,28.93,28.95,28.9,28.92,77736.0,28.6355,28.6553,28.6058,28.6256,77736.0
2019-05-28 10:20:00,28.93,29.0,28.91,28.92,50312.0,28.6355,28.7048,28.6157,28.6256,50312.0
2019-05-28 10:25:00,28.92,28.98,28.9,28.98,65867.0,28.6256,28.685,28.6058,28.685,65867.0
2019-05-28 10:30:00,28.98,28.98,28.9,28.96,38434.0,28.685,28.685,28.6058,28.6652,38434.0
2019-05-28 10:35:00,28.96,28.97,28.89,28.89,37302.0,28.6652,28.6751,28.5959,28.5959,37302.0
2019-05-28 10:40:00,28.89,28.94,28.85,28.88,42369.0,28.5959,28.6454,28.5563,28.586,42369.0
2019-05-28 10:45:00,28.87,28.88,28.83,28.83,40217.0,28.5761,28.586,28.5365,28.5365,40217.0
2019-05-28 10:50:00,28.83,28.84,28.67,28.68,181834.0,28.5365,28.5464,28.3781,28.388,181834.0
2019-05-28 10:55:00,28.67,28.78,28.65,28.77,101574.0,28.3781,28.487,28.3583,28.4771,101574.0
2019-05-28 11:00:00,28.76,28.83,28.75,28.77,55227.0,28.4672,28.5365,28.4573,28.4771,55227.0
2019-05-28 11:05:00,28.77,28.82,28.73,28.75,48097.0,28.4771,28.5266,28.4375,28.4573,48097.0
2019-05-28 11:10:00,28.78,28.86,28.74,28.85,56513.0,28.487,28.5662,28.4474,28.5563,56513.0
2019-05-28 11:15:00,28.85,28.89,28.82,28.85,32072.0,28.5563,28.5959,28.5266,28.5563,32072.0
2019-05-28 11:20:00,28.85,28.85,28.8,28.81,23276.0,28.5563,28.5563,28.5068,28.5167,23276.0
2019-05-28 11:25:00,28.81,28.83,28.77,28.78,23411.0,28.5167,28.5365,28.4771,28.487,23411.0
2019-05-28 11:30:00,28.77,28.82,28.75,28.81,49663.0,28.4771,28.5266,28.4573,28.5167,49663.0
2019-05-28 11:35:00,28.81,28.88,28.8,28.87,40608.0,28.5167,28.586,28.5068,28.5761,40608.0
2019-05-28 11:40:00,28.87,28.91,28.86,28.88,69536.0,28.5761,28.6157,28.5662,28.586,69536.0
2019-05-28 11:45:00,28.87,28.88,28.84,28.86,51841.0,28.5761,28.586,28.5464,28.5662,51841.0
2019-05-28 11:50:00,28.86,28.86,28.78,28.79,122800.0,28.5662,28.5662,28.487,28.4969,122800.0
2019-05-28 11:55:00,28.79,28.84,28.79,28.82,26415.0,28.4969,28.5464,28.4969,28.5266,26415.0
2019-05-28 12:00:00,28.82,28.85,28.8,28.85,34134.0,28.5266,28.5563,28.5068,28.5563,34134.0
2019-05-28 12:05:00,28.85,28.87,28.79,28.79,23698.0,28.5563,28.5761,28.4969,28.4969,23698.0
2019-05-28 12:10:00,28.8,28.88,28.79,28.85,34739.0,28.5068,28.586,28.4969,28.5563,34739.0
2019-05-28 12:15:00,28.85,28.86,28.82,28.84,11576.0,28.5563,28.5662,28.5266,28.5464,11576.0
2019-05-28 12:20:00,28.84,28.91,28.84,28.9,55105.0,28.5464,28.6157,28.5464,28.6058,55105.0
2019-05-28 12:25:00,28.9,28.92,28.88,28.9,65543.0,28.6058,28.6256,28.586,28.6058,65543.0
2019-05-28 12:30:00,28.9,28.92,28.82,28.83,67167.0,28.6058,28.6256,28.5266,28.5365,67167.0
2019-05-28 12:35:00,28.82,28.84,28.79,28.84,44856.0,28.5266,28.5464,28.4969,28.5464,44856.0
2019-05-28 12:40:00,28.84,28.86,28.79,28.8,25506.0,28.5464,28.5662,28.4969,28.5068,25506.0
2019-05-28 12:45:00,28.8,28.83,28.78,28.79,58843.0,28.5068,28.5365,28.487,28.4969,58843.0
2019-05-28 12:50:00,28.8,28.81,28.77,28.78,83786.0,28.5068,28.5167,28.4771,28.487,83786.0
2019-05-28 12:55:00,28.79,28.8,28.75,28.75,41626.0,28.4969,28.5068,28.4573,28.4573,41626.0
2019-05-28 13:00:00,28.75,28.78,28.74,28.75,20591.0,28.4573,28.487,28.4474,28.4573,20591.0
2019-05-28 13:05:00,28.75,28.76,28.73,28.76,42227.0,28.4573,28.4672,28.4375,28.4672,42227.0
2019-05-28 13:10:00,28.76,28.78,28.74,28.76,25414.0,28.4672,28.487,28.4474,28.4672,25414.0
2019-05-28 13:15:00,28.76,28.8,28.75,28.76,22854.0,28.4672,28.5068,28.4573,28.4672,22854.0
2019-05-28 13:20:00,28.77,28.78,28.74,28.75,42730.0,28.4771,28.487,28.4474,28.4573,42730.0
2019-05-28 13:25:00,28.75,28.76,28.69,28.7,44625.0,28.4573,28.4672,28.3979,28.4078,44625.0
2019-05-28 13:30:00,28.7,28.7,28.65,28.65,64619.0,28.4078,28.4078,28.3583,28.3583,64619.0
2019-05-28 13:35:00,28.66,28.67,28.64,28.66,83779.0,28.3682,28.3781,28.3484,28.3682,83779.0
2019-05-28 13:40:00,28.65,28.69,28.65,28.67,45686.0,28.3583,28.3979,28.3583,28.3781,45686.0
2019-05-28 13:45:00,28.67,28.71,28.64,28.65,44381.0,28.3781,28.4177,28.3484,28.3583,44381.0
2019-05-28 13:50:00,28.65,28.65,28.61,28.61,63438.0,28.3583,28.3583,28.3187,28.3187,63438.0
2019-05-28 13:55:00,28.62,28.63,28.6,28.61,37671.0,28.3286,28.3385,28.3088,28.3187,37671.0
2019-05-28 14:00:00,28.61,28.64,28.59,28.6,138909.0,28.3187,28.3484,28.2989,28.3088,138909.0
2019-05-28 14:05:00,28.59,28.64,28.59,28.63,28236.0,28.2989,28.3484,28.2989,28.3385,28236.0
2019-05-28 14:10:00,28.64,28.64,28.58,28.6,75783.0,28.3484,28.3484,28.289,28.3088,75783.0
2019-05-28 14:15:00,28.61,28.61,28.58,28.59,88671.0,28.3187,28.3187,28.289,28.2989,88671.0
2019-05-28 14:20:00,28.58,28.63,28.58,28.61,73148.0,28.289,28.3385,28.289,28.3187,73148.0
2019-05-28 14:25:00,28.61,28.63,28.58,28.59,39814.0,28.3187,28.3385,28.289,28.2989,39814.0
2019-05-28 14:30:00,28.59,28.61,28.58,28.6,52992.0,28.2989,28.3187,28.289,28.3088,52992.0
2019-05-28 14:35:00,28.59,28.6,28.58,28.59,69334.0,28.2989,28.3088,28.289,28.2989,69334.0
2019-05-28 14:40:00,28.59,28.61,28.57,28.59,158896.0,28.2989,28.3187,28.2791,28.2989,158896.0
2019-05-28 14:45:00,28.59,28.61,28.57,28.6,47280.0,28.2989,28.3187,28.2791,28.3088,47280.0
2019-05-28 14:50:00,28.6,28.6,28.52,28.53,106011.0,28.3088,28.3088,28.2296,28.2395,106011.0
2019-05-28 14:55:00,28.53,28.55,28.51,28.54,86439.0,28.2395,28.2593,28.2197,28.2494,86439.0
2019-05-28 15:00:00,28.53,28.53,28.5,28.51,78089.0,28.2395,28.2395,28.2098,28.2197,78089.0
2019-05-28 15:05:00,28.52,28.56,28.51,28.52,85083.0,28.2296,28.2692,28.2197,28.2296,85083.0
2019-05-28 15:10:00,28.53,28.54,28.5,28.52,77572.0,28.2395,28.2494,28.2098,28.2296,77572.0
2019-05-28 15:15:00,28.52,28.55,28.52,28.54,45630.0,28.2296,28.2593,28.2296,28.2494,45630.0
2019-05-28 15:20:00,28.54,28.55,28.51,28.55,43349.0,28.2494,28.2593,28.2197,28.2593,43349.0
2019-05-28 15:25:00,28.54,28.57,28.53,28.54,54068.0,28.2494,28.2791,28.2395,28.2494,54068.0
2019-05-28 15:30:00,28.54,28.55,28.51,28.53,71313.0,28.2494,28.2593,28.2197,28.2395,71313.0
2019-05-28 15:35:00,28.53,28.53,28.5,28.53,135188.0,28.2395,28.2395,28.2098,28.2395,135188.0
2019-05-28 15:40:00,28.52,28.54,28.51,28.52,132061.0,28.2296,28.2494,28.2197,28.2296,132061.0
2019-05-28 15:45:00,28.52,28.57,28.51,28.55,167512.0,28.2296,28.2791,28.2197,28.2593,167512.0
2019-05-28 15:50:00,28.54,28.59,28.54,28.57,185975.0,28.2494,28.2989,28.2494,28.2791,185975.0
2019-05-28 15:55:00,28.58,28.76,28.56,28.71,1207035.0,28.289,28.4672,28.2692,28.4177,1207035.0
2019-05-29 09:30:00,28.56,28.56,28.25,28.34,245739.0,28.2692,28.2692,27.9624,28.0515,245739.0
2019-05-29 09:35:00,28.34,28.36,28.12,28.17,199756.0,28.0515,28.0713,27.8337,27.8832,199756.0
2019-05-29 09:40:00,28.17,28.2,28.05,28.12,241325.0,27.8832,27.9129,27.7644,27.8337,241325.0
2019-05-29 09:45:00,28.13,28.21,28.09,28.14,117924.0,27.8436,27.9228,27.804,27.8535,117924.0
2019-05-29 09:50:00,28.14,28.16,27.97,28.0,157481.0,27.8535,27.8733,27.6852,27.7149,157481.0
2019-05-29 09:55:00,28.0,28.06,27.95,27.98,91233.0,27.7149,27.7743,27.6654,27.6951,91233.0
2019-05-29 10:00:00,27.98,28.12,27.92,28.1,126930.0,27.6951,27.8337,27.6357,27.8139,126930.0
2019-05-29 10:05:00,28.1,28.15,28.02,28.05,59573.0,27.8139,27.8634,27.7347,27.7644,59573.0
2019-05-29 10:10:00,28.05,28.18,28.03,28.18,57577.0,27.7644,27.8931,27.7446,27.8931,57577.0
2019-05-29 10:15:00,28.18,28.25,28.18,28.24,70502.0,27.8931,27.9624,27.8931,27.9525,70502.0
2019-05-29 10:20:00,28.25,28.26,28.19,28.23,45154.0,27.9624,27.9723,27.903,27.9426,45154.0
2019-05-29 10:25:00,28.24,28.36,28.23,28.33,93397.0,27.9525,28.0713,27.9426,28.0416,93397.0
2019-05-29 10:30:00,28.33,28.41,28.31,28.38,61441.0,28.0416,28.1208,28.0218,28.0911,61441.0
2019-05-29 10:35:00,28.38,28.44,28.37,28.42,67561.0,28.0911,28.1505,28.0812,28.1307,67561.0
2019-05-29 10:40:00,28.42,28.47,28.38,28.45,77585.0,28.1307,28.1801,28.0911,28.1604,77585.0
2019-05-29 10:45:00,28.46,28.46,28.41,28.45,55076.0,28.1702,28.1702,28.1208,28.1604,55076.0
2019-05-29 10:50:00,28.46,28.47,28.34,28.37,62194.0,28.1702,28.1801,28.0515,28.0812,62194.0
2019-05-29 10:55:00,28.36,28.39,28.28,28.28,47386.0,28.0713,28.101,27.9921,27.9921,47386.0
2019-05-29 11:00:00,28.28,28.33,28.24,28.29,60131.0,27.9921,28.0416,27.9525,28.002,60131.0
2019-05-29 11:05:00,28.28,28.37,28.25,28.36,78286.0,27.9921,28.0812,27.9624,28.0713,78286.0
2019-05-29 11:10:00,28.36,28.37,28.17,28.17,44925.0,28.0713,28.0812,27.8832,27.8832,44925.0
2019-05-29 11:15:00,28.17,28.22,28.13,28.2,76401.0,27.8832,27.9327,27.8436,27.9129,76401.0
2019-05-29 11:20:00,28.19,28.23,28.17,28.18,61867.0,27.903,27.9426,27.8832,27.8931,61867.0
2019-05-29 11:25:00,28.18,28.2,28.16,28.19,39189.0,27.8931,27.9129,27.8733,27.903,39189.0
2019-05-29 11:30:00,28.2,28.22,28.11,28.13,73883.0,27.9129,27.9327,27.8238,27.8436,73883.0
2019-05-29 11:35:00,28.13,28.18,28.12,28.14,56868.0,27.8436,27.8931,27.8337,27.8535,56868.0
2019-05-29 11:40:00,28.13,28.15,28.05,28.08,76664.0,27.8436,27.8634,27.7644,27.7941,76664.0
2019-05-29 11:45:00,28.09,28.12,28.08,28.1,37147.0,27.804,27.8337,27.7941,27.8139,37147.0
2019-05-29 11:50:00,28.09,28.11,28.02,28.06,33967.0,27.804,27.8238,27.7347,27.7743,33967.0
2019-05-29 11:55:00,28.07,28.12,28.06,28.1,55324.0,27.7842,27.8337,27.7743,27.8139,55324.0
2019-05-29 12:00:00,28.1,28.16,28.08,28.15,70136.0,27.8139,27.8733,27.7941,27.8634,70136.0
2019-05-29 12:05:00,28.14,28.2,28.12,28.18,55645.0,27.8535,27.9129,27.8337,27.8931,55645.0
2019-05-29 12:10:00,28.17,28.19,28.14,28.18,20326.0,27.8832,27.903,27.8535,27.8931,20326.0
2019-05-29 12:15:00,28.17,28.22,28.15,28.2,30292.0,27.8832,27.9327,27.8634,27.9129,30292.0
2019-05-29 12:20:00,28.2,28.22,28.18,28.19,38501.0,27.9129,27.9327,27.8931,27.903,38501.0
2019-05-29 12:25:00,28.19,28.28,28.18,28.26,27470.0,27.903,27.9921,27.8931,27.9723,27470.0
2019-05-29 12:30:00,28.26,28.3,28.25,28.28,25759.0,27.9723,28.0119,27.9624,27.9921,25759.0
2019-05-29 12:35:00,28.28,28.29,28.22,28.22,39147.0,27.9921,28.002,27.9327,27.9327,39147.0
2019-05-29 12:40:00,28.22,28.25,28.2,28.25,25048.0,27.9327,27.9624,27.9129,27.9624,25048.0
2019-05-29 12:45:00,28.24,28.26,28.21,28.22,29008.0,27.9525,27.9723,27.9228,27.9327,29008.0
2019-05-29 12:50:00,28.22,28.24,28.16,28.21,49226.0,27.9327,27.9525,27.8733,27.9228,49226.0
2019-05-29 12:55:00,28.2,28.21,28.16,28.17,17495.0,27.9129,27.9228,27.8733,27.8832,17495.0
2019-05-29 13:00:00,28.18,28.21,28.17,28.19,33312.0,27.8931,27.9228,27.8832,27.903,33312.0
2019-05-29 13:05:00,28.19,28.34,28.17,28.32,48885.0,27.903,28.0515,27.8832,28.0317,48885.0
2019-05-29 13:10:00,28.33,28.36,28.3,28.32,39371.0,28.0416,28.0713,28.0119,28.0317,39371.0
2019-05-29 13:15:00,28.32,28.34,28.28,28.31,43616.0,28.0317,28.0515,27.9921,28.0218,43616.0
2019-05-29 13:20:00,28.32,28.33,28.28,28.31,19101.0,28.0317,28.0416,27.9921,28.0218,19101.0
2019-05-29 13:25:00,28.32,28.34,28.31,28.32,31551.0,28.0317,28.0515,28.0218,28.0317,31551.0
2019-05-29 13:30:00,28.31,28.33,28.29,28.31,22875.0,28.0218,28.0416,28.002,28.0218,22875.0
2019-05-29 13:35:00,28.31,28.32,28.28,28.3,34340.0,28.0218,28.0317,27.9921,28.0119,34340.0
2019-05-29 13:40:00,28.31,28.31,28.24,28.24,27468.0,28.0218,28.0218,27.9525,27.9525,27468.0
2019-05-29 13:45:00,28.24,28.28,28.23,28.26,33130.0,27.9525,27.9921,27.9426,27.9723,33130.0
2019-05-29 13:50:00,28.26,28.28,28.19,28.2,56672.0,27.9723,27.9921,27.903,27.9129,56672.0
2019-05-29 13:55:00,28.2,28.22,28.19,28.2,14753.0,27.9129,27.9327,27.903,27.9129,14753.0
2019-05-29 14:00:00,28.2,28.23,28.18,28.19,66206.0,27.9129,27.9426,27.8931,27.903,66206.0
2019-05-29 14:05:00,28.19,28.2,28.16,28.16,38346.0,27.903,27.9129,27.8733,27.8733,38346.0
2019-05-29 14:10:00,28.16,28.17,28.12,28.16,28680.0,27.8733,27.8832,27.8337,27.8733,28680.0
2019-05-29 14:15:00,28.15,28.17,28.14,28.17,42832.0,27.8634,27.8832,27.8535,27.8832,42832.0
2019-05-29 14:20:00,28.16,28.16,28.12,28.15,29495.0,27.8733,27.8733,27.8337,27.8634,29495.0
2019-05-29 14:25:00,28.15,28.18,28.14,28.17,37050.0,27.8634,27.8931,27.8535,27.8832,37050.0
2019-05-29 14:30:00,28.17,28.17,28.1,28.12,38754.0,27.8832,27.8832,27.8139,27.8337,38754.0
2019-05-29 14:35:00,28.12,28.13,28.09,28.11,30421.0,27.8337,27.8436,27.804,27.8238,30421.0
2019-05-29 14:40:00,28.1,28.11,28.08,28.09,45251.0,27.8139,27.8238,27.7941,27.804,45251.0
2019-05-29 14:45:00,28.09,28.12,28.08,28.12,23664.0,27.804,27.8337,27.7941,27.8337,23664.0
2019-05-29 14:50:00,28.11,28.11,28.06,28.06,48158.0,27.8238,27.8238,27.7743,27.7743,48158.0
2019-05-29 14:55:00,28.05,28.11,28.04,28.1,67352.0,27.7644,27.8238,27.7545,27.8139,67352.0
2019-05-29 15:00:00,28.09,28.09,28.04,28.07,63131.0,27.804,27.804,27.7545,27.7842,63131.0
2019-05-29 15:05:00,28.07,28.12,28.06,28.1,141700.0,27.7842,27.8337,27.7743,27.8139,141700.0
2019-05-29 15:10:00,28.11,28.16,28.09,28.16,61657.0,27.8238,27.8733,27.804,27.8733,61657.0
2019-05-29 15:15:00,28.16,28.21,28.15,28.21,71026.0,27.8733,27.9228,27.8634,27.9228,71026.0
2019-05-29 15:20:00,28.21,28.27,28.19,28.24,91177.0,27.9228,27.9822,27.903,27.9525,91177.0
2019-05-29 15:25:00,28.24,28.29,28.23,28.29,50835.0,27.9525,28.002,27.9426,28.002,50835.0
2019-05-29 15:30:00,28.29,28.35,28.28,28.34,88237.0,28.002,28.0614,27.9921,28.0515,88237.0
2019-05-29 15:35:00,28.35,28.43,28.35,28.42,97705.0,28.0614,28.1406,28.0614,28.1307,97705.0
2019-05-29 15:40:00,28.42,28.46,28.41,28.44,96359.0,28.1307,28.1702,28.1208,28.1505,96359.0
2019-05-29 15:45:00,28.43,28.44,28.39,28.41,110862.0,28.1406,28.1505,28.101,28.1208,110862.0
2019-05-29 15:50:00,28.4,28.44,28.35,28.44,146159.0,28.1109,28.1505,28.0614,28.1505,146159.0
2019-05-29 15:55:00,28.44,28.47,28.4,28.4,344801.0,28.1505,28.1801,28.1109,28.1109,344801.0
2019-05-30 09:30:00,28.47,28.71,28.47,28.6,80748.0,28.1801,28.4177,28.1801,28.3088,80748.0
2019-05-30 09:35:00,28.59,28.67,28.55,28.64,48157.0,28.2989,28.3781,28.2593,28.3484,48157.0
2019-05-30 09:40:00,28.64,28.75,28.6,28.74,56206.0,28.3484,28.4573,28.3088,28.4474,56206.0
2019-05-30 09:45:00,28.73,28.73,28.51,28.6,111780.0,28.4375,28.4375,28.2197,28.3088,111780.0
2019-05-30 09:50:00,28.59,28.64,28.55,28.6,22793.0,28.2989,28.3484,28.2593,28.3088,22793.0
2019-05-30 09:55:00,28.6,28.63,28.5,28.62,38369.0,28.3088,28.3385,28.2098,28.3286,38369.0
2019-05-30 10:00:00,28.61,28.69,28.57,28.63,40207.0,28.3187,28.3979,28.2791,28.3385,40207.0
2019-05-30 10:05:00,28.64,28.64,28.44,28.45,69743.0,28.3484,28.3484,28.1505,28.1604,69743.0
2019-05-30 10:10:00,28.46,28.48,28.38,28.41,51594.0,28.1702,28.19,28.0911,28.1208,51594.0
2019-05-30 10:15:00,28.41,28.43,28.26,28.34,103903.0,28.1208,28.1406,27.9723,28.0515,103903.0
2019-05-30 10:20:00,28.34,28.43,28.31,28.38,69668.0,28.0515,28.1406,28.0218,28.0911,69668.0
2019-05-30 10:25:00,28.38,28.47,28.37,28.44,79709.0,28.0911,28.1801,28.0812,28.1505,79709.0
2019-05-30 10:30:00,28.45,28.51,28.45,28.5,31141.0,28.1604,28.2197,28.1604,28.2098,31141.0
2019-05-30 10:35:00,28.5,28.5,28.44,28.45,32744.0,28.2098,28.2098,28.1505,28.1604,32744.0
2019-05-30 10:40:00,28.45,28.45,28.38,28.38,34332.0,28.1604,28.1604,28.0911,28.0911,34332.0
2019-05-30 10:45:00,28.38,28.4,28.33,28.35,44934.0,28.0911,28.1109,28.0416,28.0614,44934.0
2019-05-30 10:50:00,28.35,28.35,28.23,28.26,31065.0,28.0614,28.0614,27.9426,27.9723,31065.0
2019-05-30 10:55:00,28.26,28.29,28.19,28.29,77660.0,27.9723,28.002,27.903,28.002,77660.0
2019-05-30 11:00:00,28.28,28.28,28.14,28.17,67438.0,27.9921,27.9921,27.8535,27.8832,67438.0
2019-05-30 11:05:00,28.17,28.19,28.12,28.18,34053.0,27.8832,27.903,27.8337,27.8931,34053.0
2019-05-30 11:10:00,28.18,28.18,28.12,28.17,58825.0,27.8931,27.8931,27.8337,27.8832,58825.0
2019-05-30 11:15:00,28.17,28.17,28.05,28.05,64852.0,27.8832,27.8832,27.7644,27.7644,64852.0
2019-05-30 11:20:00,28.04,28.12,28.03,28.12,92675.0,27.7545,27.8337,27.7446,27.8337,92675.0
2019-05-30 11:25:00,28.11,28.16,28.1,28.13,45115.0,27.8238,27.8733,27.8139,27.8436,45115.0
2019-05-30 11:30:00,28.14,28.14,28.08,28.1,35208.0,27.8535,27.8535,27.7941,27.8139,35208.0
2019-05-30 11:35:00,28.11,28.22,28.1,28.17,63247.0,27.8238,27.9327,27.8139,27.8832,63247.0
2019-05-30 11:40:00,28.18,28.19,28.06,28.07,63514.0,27.8931,27.903,27.7743,27.7842,63514.0
2019-05-30 11:45:00,28.08,28.12,28.07,28.08,31062.0,27.7941,27.8337,27.7842,27.7941,31062.0
2019-05-30 11:50:00,28.07,28.1,28.03,28.05,43258.0,27.7842,27.8139,27.7446,27.7644,43258.0
2019-05-30 11:55:00,28.04,28.18,28.02,28.17,65360.0,27.7545,27.8931,27.7347,27.8832,65360.0
2019-05-30 12:00:00,28.19,28.19,28.14,28.19,34404.0,27.903,27.903,27.8535,27.903,34404.0
2019-05-30 12:05:00,28.19,28.19,28.13,28.14,25892.0,27.903,27.903,27.8436,27.8535,25892.0
2019-05-30 12:10:00,28.14,28.17,28.12,28.16,23889.0,27.8535,27.8832,27.8337,27.8733,23889.0
2019-05-30 12:15:00,28.16,28.18,28.13,28.13,21930.0,27.8733,27.8931,27.8436,27.8436,21930.0
2019-05-30 12:20:00,28.14,28.2,28.12,28.19,29198.0,27.8535,27.9129,27.8337,27.903,29198.0
2019-05-30 12:25:00,28.19,28.19,28.12,28.12,18738.0,27.903,27.903,27.8337,27.8337,18738.0
2019-05-30 12:30:00,28.11,28.15,28.11,28.14,26197.0,27.8238,27.8634,27.8238,27.8535,26197.0
2019-05-30 12:35:00,28.14,28.23,28.13,28.2,26823.0,27.8535,27.9426,27.8436,27.9129,26823.0
2019-05-30 12:40:00,28.2,28.22,28.18,28.21,34468.0,27.9129,27.9327,27.8931,27.9228,34468.0
2019-05-30 12:45:00,28.21,28.22,28.19,28.21,21720.0,27.9228,27.9327,27.903,27.9228,21720.0
2019-05-30 12:50:00,28.22,28.25,28.21,28.21,37263.0,27.9327,27.9624,27.9228,27.9228,37263.0
2019-05-30 12:55:00,28.21,28.22,28.18,28.21,22342.0,27.9228,27.9327,27.8931,27.9228,22342.0
2019-05-30 13:00:00,28.21,28.21,28.15,28.15,33892.0,27.9228,27.9228,27.8634,27.8634,33892.0
2019-05-30 13:05:00,28.14,28.17,28.09,28.12,37653.0,27.8535,27.8832,27.804,27.8337,37653.0
2019-05-30 13:10:00,28.11,28.12,28.08,28.09,19924.0,27.8238,27.8337,27.7941,27.804,19924.0
2019-05-30 13:15:00,28.09,28.13,28.09,28.13,25253.0,27.804,27.8436,27.804,27.8436,25253.0
2019-05-30 13:20:00,28.13,28.23,28.13,28.22,61275.0,27.8436,27.9426,27.8436,27.9327,61275.0
2019-05-30 13:25:00,28.22,28.22,28.17,28.2,34024.0,27.9327,27.9327,27.8832,27.9129,34024.0
2019-05-30 13:30:00,28.2,28.21,28.17,28.17,21293.0,27.9129,27.9228,27.8832,27.8832,21293.0
2019-05-30 13:35:00,28.17,28.17,28.12,28.15,34811.0,27.8832,27.8832,27.8337,27.8634,34811.0
2019-05-30 13:40:00,28.14,28.17,28.13,28.15,20123.0,27.8535,27.8832,27.8436,27.8634,20123.0
2019-05-30 13:45:00,28.16,28.16,28.13,28.16,27841.0,27.8733,27.8733,27.8436,27.8733,27841.0
2019-05-30 13:50:00,28.16,28.19,28.15,28.17,18964.0,27.8733,27.903,27.8634,27.8832,18964.0
2019-05-30 13:55:00,28.18,28.21,28.16,28.21,16393.0,27.8931,27.9228,27.8733,27.9228,16393.0
2019-05-30 14:00:00,28.21,28.25,28.18,28.19,29265.0,27.9228,27.9624,27.8931,27.903,29265.0
2019-05-30 14:05:00,28.19,28.19,28.16,28.16,23588.0,27.903,27.903,27.8733,27.8733,23588.0
2019-05-30 14:10:00,28.16,28.18,28.12,28.13,21499.0,27.8733,27.8931,27.8337,27.8436,21499.0
2019-05-30 14:15:00,28.14,28.16,28.11,28.11,50922.0,27.8535,27.8733,27.8238,27.8238,50922.0
2019-05-30 14:20:00,28.12,28.14,28.04,28.04,73440.0,27.8337,27.8535,27.7545,27.7545,73440.0
2019-05-30 14:25:00,28.04,28.06,28.03,28.05,34995.0,27.7545,27.7743,27.7446,27.7644,34995.0
2019-05-30 14:30:00,28.05,28.06,28.02,28.04,52159.0,27.7644,27.7743,27.7347,27.7545,52159.0
2019-05-30 14:35:00,28.04,28.04,27.99,28.0,71670.0,27.7545,27.7545,27.705,27.7149,71670.0
2019-05-30 14:40:00,28.01,28.04,27.99,28.04,31222.0,27.7248,27.7545,27.705,27.7545,31222.0
2019-05-30 14:45:00,28.03,28.1,28.02,28.09,52428.0,27.7446,27.8139,27.7347,27.804,52428.0
2019-05-30 14:50:00,28.1,28.13,28.08,28.11,44851.0,27.8139,27.8436,27.7941,27.8238,44851.0
2019-05-30 14:55:00,28.12,28.19,28.11,28.16,66561.0,27.8337,27.903,27.8238,27.8733,66561.0
2019-05-30 15:00:00,28.15,28.16,28.12,28.13,29104.0,27.8634,27.8733,27.8337,27.8436,29104.0
2019-05-30 15:05:00,28.13,28.16,28.05,28.05,51524.0,27.8436,27.8733,27.7644,27.7644,51524.0
2019-05-30 15:10:00,28.05,28.09,28.04,28.09,35417.0,27.7644,27.804,27.7545,27.804,35417.0
2019-05-30 15:15:00,28.08,28.09,28.03,28.04,44444.0,27.7941,27.804,27.7446,27.7545,44444.0
2019-05-30 15:20:00,28.03,28.11,28.02,28.1,63758.0,27.7446,27.8238,27.7347,27.8139,63758.0
2019-05-30 15:25:00,28.09,28.12,28.06,28.1,45911.0,27.804,27.8337,27.7743,27.8139,45911.0
2019-05-30 15:30:00,28.1,28.11,28.06,28.11,60457.0,27.8139,27.8238,27.7743,27.8238,60457.0
2019-05-30 15:35:00,28.11,28.17,28.09,28.16,153217.0,27.8238,27.8832,27.804,27.8733,153217.0
2019-05-30 15:40:00,28.16,28.17,28.13,28.17,78837.0,27.8733,27.8832,27.8436,27.8832,78837.0
2019-05-30 15:45:00,28.17,28.2,28.14,28.19,132461.0,27.8832,27.9129,27.8535,27.903,132461.0
2019-05-30 15:50:00,28.19,28.19,28.11,28.12,141950.0,27.903,27.903,27.8238,27.8337,141950.0
2019-05-30 15:55:00,28.12,28.18,28.12,28.17,319179.0,27.8337,27.8931,27.8337,27.8832,319179.0
2019-05-31 09:30:00,27.8,27.88,27.65,27.68,182872.0,27.517,27.5962,27.3685,27.3982,182872.0
2019-05-31 09:35:00,27.68,27.92,27.66,27.74,148760.0,27.3982,27.6357,27.3784,27.4576,148760.0
2019-05-31 09:40:00,27.75,27.76,27.53,27.64,83687.0,27.4675,27.4774,27.2497,27.3586,83687.0
2019-05-31 09:45:00,27.64,27.76,27.63,27.68,110706.0,27.3586,27.4774,27.3487,27.3982,110706.0
2019-05-31 09:50:00,27.68,27.79,27.67,27.69,87247.0,27.3982,27.5071,27.3883,27.4081,87247.0
2019-05-31 09:55:00,27.7,27.88,27.67,27.86,116929.0,27.418,27.5962,27.3883,27.5764,116929.0
2019-05-31 10:00:00,27.86,27.89,27.76,27.77,86289.0,27.5764,27.6061,27.4774,27.4873,86289.0
2019-05-31 10:05:00,27.77,27.8,27.69,27.7,75332.0,27.4873,27.517,27.4081,27.418,75332.0
2019-05-31 10:10:00,27.7,27.75,27.66,27.69,43851.0,27.418,27.4675,27.3784,27.4081,43851.0
2019-05-31 10:15:00,27.69,27.75,27.68,27.69,80709.0,27.4081,27.4675,27.3982,27.4081,80709.0
2019-05-31 10:20:00,27.69,27.77,27.68,27.74,43056.0,27.4081,27.4873,27.3982,27.4576,43056.0
2019-05-31 10:25:00,27.75,27.77,27.71,27.72,195898.0,27.4675,27.4873,27.4279,27.4378,195898.0
2019-05-31 10:30:00,27.73,27.76,27.68,27.69,128797.0,27.4477,27.4774,27.3982,27.4081,128797.0
2019-05-31 10:35:00,27.7,27.76,27.68,27.75,52172.0,27.418,27.4774,27.3982,27.4675,52172.0
2019-05-31 10:40:00,27.76,27.77,27.7,27.72,36457.0,27.4774,27.4873,27.418,27.4378,36457.0
2019-05-31 10:45:00,27.72,27.83,27.72,27.81,39229.0,27.4378,27.5467,27.4378,27.5269,39229.0
2019-05-31 10:50:00,27.81,27.83,27.78,27.78,42231.0,27.5269,27.5467,27.4972,27.4972,42231.0
2019-05-31 10:55:00,27.79,27.79,27.73,27.79,31940.0,27.5071,27.5071,27.4477,27.5071,31940.0
2019-05-31 11:00:00,27.78,27.81,27.74,27.75,35942.0,27.4972,27.5269,27.4576,27.4675,35942.0
2019-05-31 11:05:00,27.75,27.76,27.72,27.72,44828.0,27.4675,27.4774,27.4378,27.4378,44828.0
2019-05-31 11:10:00,27.72,27.74,27.68,27.7,52114.0,27.4378,27.4576,27.3982,27.418,52114.0
2019-05-31 11:15:00,27.7,27.73,27.65,27.67,56394.0,27.418,27.4477,27.3685,27.3883,56394.0
2019-05-31 11:20:00,27.67,27.7,27.65,27.69,77568.0,27.3883,27.418,27.3685,27.4081,77568.0
2019-05-31 11:25:00,27.7,27.73,27.68,27.72,32656.0,27.418,27.4477,27.3982,27.4378,32656.0
2019-05-31 11:30:00,27.72,27.73,27.69,27.7,41581.0,27.4378,27.4477,27.4081,27.418,41581.0
2019-05-31 11:35:00,27.7,27.71,27.64,27.66,43876.0,27.418,27.4279,27.3586,27.3784,43876.0
2019-05-31 11:40:00,27.65,27.7,27.64,27.7,47830.0,27.3685,27.418,27.3586,27.418,47830.0
2019-05-31 11:45:00,27.69,27.7,27.66,27.66,40355.0,27.4081,27.418,27.3784,27.3784,40355.0
2019-05-31 11:50:00,27.66,27.68,27.65,27.66,22908.0,27.3784,27.3982,27.3685,27.3784,22908.0
2019-05-31 11:55:00,27.66,27.71,27.65,27.71,41554.0,27.3784,27.4279,27.3685,27.4279,41554.0
2019-05-31 12:00:00,27.71,27.75,27.7,27.73,72869.0,27.4279,27.4675,27.418,27.4477,72869.0
2019-05-31 12:05:00,27.73,27.73,27.68,27.69,27055.0,27.4477,27.4477,27.3982,27.4081,27055.0
2019-05-31 12:10:00,27.7,27.74,27.69,27.71,34033.0,27.418,27.4576,27.4081,27.4279,34033.0
2019-05-31 12:15:00,27.72,27.73,27.69,27.7,56581.0,27.4378,27.4477,27.4081,27.418,56581.0
2019-05-31 12:20:00,27.7,27.7,27.64,27.65,46108.0,27.418,27.418,27.3586,27.3685,46108.0
2019-05-31 12:25:00,27.65,27.67,27.61,27.62,77650.0,27.3685,27.3883,27.3289,27.3388,77650.0
2019-05-31 12:30:00,27.63,27.69,27.62,27.66,59126.0,27.3487,27.4081,27.3388,27.3784,59126.0
2019-05-31 12:35:00,27.65,27.67,27.58,27.6,58092.0,27.3685,27.3883,27.2992,27.319,58092.0
2019-05-31 12:40:00,27.59,27.63,27.59,27.62,50580.0,27.3091,27.3487,27.3091,27.3388,50580.0
2019-05-31 12:45:00,27.61,27.63,27.59,27.61,26400.0,27.3289,27.3487,27.3091,27.3289,26400.0
2019-05-31 12:50:00,27.62,27.62,27.56,27.57,41993.0,27.3388,27.3388,27.2794,27.2893,41993.0
2019-05-31 12:55:00,27.57,27.59,27.54,27.58,55856.0,27.2893,27.3091,27.2596,27.2992,55856.0
2019-05-31 13:00:00,27.58,27.59,27.53,27.54,26860.0,27.2992,27.3091,27.2497,27.2596,26860.0
2019-05-31 13:05:00,27.54,27.56,27.53,27.53,134134.0,27.2596,27.2794,27.2497,27.2497,134134.0
2019-05-31 13:10:00,27.53,27.59,27.53,27.57,48822.0,27.2497,27.3091,27.2497,27.2893,48822.0
2019-05-31 13:15:00,27.57,27.58,27.54,27.56,35108.0,27.2893,27.2992,27.2596,27.2794,35108.0
2019-05-31 13:20:00,27.56,27.58,27.56,27.57,49501.0,27.2794,27.2992,27.2794,27.2893,49501.0
2019-05-31 13:25:00,27.57,27.64,27.56,27.64,71294.0,27.2893,27.3586,27.2794,27.3586,71294.0
2019-05-31 13:30:00,27.64,27.65,27.58,27.6,62887.0,27.3586,27.3685,27.2992,27.319,62887.0
2019-05-31 13:35:00,27.6,27.62,27.59,27.62,12950.0,27.319,27.3388,27.3091,27.3388,12950.0
2019-05-31 13:40:00,27.61,27.62,27.57,27.57,21222.0,27.3289,27.3388,27.2893,27.2893,21222.0
2019-05-31 13:45:00,27.58,27.61,27.57,27.6,16926.0,27.2992,27.3289,27.2893,27.319,16926.0
2019-05-31 13:50:00,27.6,27.62,27.58,27.62,35067.0,27.319,27.3388,27.2992,27.3388,35067.0
2019-05-31 13:55:00,27.62,27.65,27.62,27.64,47164.0,27.3388,27.3685,27.3388,27.3586,47164.0
2019-05-31 14:00:00,27.65,27.65,27.59,27.6,50725.0,27.3685,27.3685,27.3091,27.319,50725.0
2019-05-31 14:05:00,27.59,27.64,27.59,27.63,53133.0,27.3091,27.3586,27.3091,27.3487,53133.0
2019-05-31 14:10:00,27.63,27.64,27.58,27.58,30398.0,27.3487,27.3586,27.2992,27.2992,30398.0
2019-05-31 14:15:00,27.57,27.6,27.57,27.59,22822.0,27.2893,27.319,27.2893,27.3091,22822.0
2019-05-31 14:20:00,27.59,27.6,27.56,27.59,24165.0,27.3091,27.319,27.2794,27.3091,24165.0
2019-05-31 14:25:00,27.58,27.59,27.54,27.55,36111.0,27.2992,27.3091,27.2596,27.2695,36111.0
2019-05-31 14:30:00,27.55,27.55,27.49,27.5,83929.0,27.2695,27.2695,27.2101,27.22,83929.0
2019-05-31 14:35:00,27.5,27.5,27.42,27.42,101255.0,27.22,27.22,27.1408,27.1408,101255.0
2019-05-31 14:40:00,27.42,27.43,27.37,27.37,141087.0,27.1408,27.1507,27.0913,27.0913,141087.0
2019-05-31 14:45:00,27.38,27.4,27.28,27.28,91449.0,27.1012,27.121,27.0023,27.0023,91449.0
2019-05-31 14:50:00,27.29,27.35,27.27,27.3,104847.0,27.0122,27.0715,26.9924,27.0221,104847.0
2019-05-31 14:55:00,27.3,27.3,27.25,27.26,99503.0,27.0221,27.0221,26.9726,26.9825,99503.0
2019-05-31 15:00:00,27.26,27.33,27.26,27.27,92363.0,26.9825,27.0518,26.9825,26.9924,92363.0
2019-05-31 15:05:00,27.27,27.34,27.25,27.27,141699.0,26.9924,27.0617,26.9726,26.9924,141699.0
2019-05-31 15:10:00,27.25,27.28,27.22,27.26,165121.0,26.9726,27.0023,26.9429,26.9825,165121.0
2019-05-31 15:15:00,27.26,27.28,27.2,27.21,104962.0,26.9825,27.0023,26.9231,26.933,104962.0
2019-05-31 15:20:00,27.2,27.21,27.12,27.14,135545.0,26.9231,26.933,26.8439,26.8637,135545.0
2019-05-31 15:25:00,27.14,27.2,27.1,27.2,114605.0,26.8637,26.9231,26.8241,26.9231,114605.0
2019-05-31 15:30:00,27.2,27.28,27.19,27.26,125477.0,26.9231,27.0023,26.9132,26.9825,125477.0
2019-05-31 15:35:00,27.27,27.27,27.22,27.24,93212.0,26.9924,26.9924,26.9429,26.9627,93212.0
2019-05-31 15:40:00,27.24,27.27,27.23,27.27,109017.0,26.9627,26.9924,26.9528,26.9924,109017.0
2019-05-31 15:45:00,27.27,27.3,27.25,27.25,175261.0,26.9924,27.0221,26.9726,26.9726,175261.0
2019-05-31 15:50:00,27.26,27.27,27.23,27.25,226430.0,26.9825,26.9924,26.9528,26.9726,226430.0
2019-05-31 15:55:00,27.25,27.26,27.2,27.23,545481.0,26.9726,26.9825,26.9231,26.9528,545481.0
2019-06-03 09:30:00,27.16,27.23,27.02,27.17,166017.0,26.8835,26.9528,26.7449,26.8934,166017.0
2019-06-03 09:35:00,27.17,27.27,27.13,27.22,67538.0,26.8934,26.9924,26.8538,26.9429,67538.0
2019-06-03 09:40:00,27.21,27.4,27.2,27.32,143093.0,26.933,27.121,26.9231,27.0419,143093.0
2019-06-03 09:45:00,27.31,27.35,27.21,27.24,123015.0,27.032,27.0715,26.933,26.9627,123015.0
2019-06-03 09:50:00,27.24,27.25,27.08,27.12,108568.0,26.9627,26.9726,26.8043,26.8439,108568.0
2019-06-03 09:55:00,27.12,27.16,27.06,27.11,61200.0,26.8439,26.8835,26.7845,26.834,61200.0
2019-06-03 10:00:00,27.1,27.18,27.03,27.11,104403.0,26.8241,26.9033,26.7548,26.834,104403.0
2019-06-03 10:05:00,27.11,27.29,27.08,27.27,192454.0,26.834,27.0122,26.8043,26.9924,192454.0
2019-06-03 10:10:00,27.27,27.3,27.23,27.25,111070.0,26.9924,27.0221,26.9528,26.9726,111070.0
2019-06-03 10:15:00,27.24,27.34,27.22,27.34,62998.0,26.9627,27.0617,26.9429,27.0617,62998.0
2019-06-03 10:20:00,27.33,27.35,27.27,27.3,48335.0,27.0518,27.0715,26.9924,27.0221,48335.0
2019-06-03 10:25:00,27.3,27.38,27.29,27.38,39874.0,27.0221,27.1012,27.0122,27.1012,39874.0
2019-06-03 10:30:00,27.37,27.59,27.36,27.57,119707.0,27.0913,27.3091,27.0814,27.2893,119707.0
2019-06-03 10:35:00,27.57,27.75,27.57,27.73,125029.0,27.2893,27.4675,27.2893,27.4477,125029.0
2019-06-03 10:40:00,27.73,27.81,27.69,27.78,74668.0,27.4477,27.5269,27.4081,27.4972,74668.0
2019-06-03 10:45:00,27.77,27.79,27.64,27.64,55292.0,27.4873,27.5071,27.3586,27.3586,55292.0
2019-06-03 10:50:00,27.63,27.69,27.61,27.63,50035.0,27.3487,27.4081,27.3289,27.3487,50035.0
2019-06-03 10:55:00,27.63,27.63,27.56,27.57,33486.0,27.3487,27.3487,27.2794,27.2893,33486.0
2019-06-03 11:00:00,27.56,27.58,27.47,27.58,69782.0,27.2794,27.2992,27.1903,27.2992,69782.0
2019-06-03 11:05:00,27.59,27.59,27.41,27.41,70701.0,27.3091,27.3091,27.1309,27.1309,70701.0
2019-06-03 11:10:00,27.39,27.41,27.27,27.3,69492.0,27.1111,27.1309,26.9924,27.0221,69492.0
2019-06-03 11:15:00,27.29,27.33,27.26,27.3,62724.0,27.0122,27.0518,26.9825,27.0221,62724.0
2019-06-03 11:20:00,27.3,27.31,27.22,27.25,40119.0,27.0221,27.032,26.9429,26.9726,40119.0
2019-06-03 11:25:00,27.24,27.28,27.19,27.22,57189.0,26.9627,27.0023,26.9132,26.9429,57189.0
2019-06-03 11:30:00,27.21,27.27,27.21,27.25,29226.0,26.933,26.9924,26.933,26.9726,29226.0
2019-06-03 11:35:00,27.25,27.32,27.19,27.32,27564.0,26.9726,27.0419,26.9132,27.0419,27564.0
2019-06-03 11:40:00,27.31,27.33,27.25,27.27,42006.0,27.032,27.0518,26.9726,26.9924,42006.0
2019-06-03 11:45:00,27.27,27.28,27.21,27.24,17959.0,26.9924,27.0023,26.933,26.9627,17959.0
2019-06-03 11:50:00,27.24,27.27,27.19,27.19,25318.0,26.9627,26.9924,26.9132,26.9132,25318.0
2019-06-03 11:55:00,27.18,27.2,27.13,27.16,40650.0,26.9033,26.9231,26.8538,26.8835,40650.0
2019-06-03 12:00:00,27.16,27.2,27.14,27.16,57534.0,26.8835,26.9231,26.8637,26.8835,57534.0
2019-06-03 12:05:00,27.17,27.17,27.11,27.16,57782.0,26.8934,26.8934,26.834,26.8835,57782.0
2019-06-03 12:10:00,27.16,27.18,27.08,27.1,59095.0,26.8835,26.9033,26.8043,26.8241,59095.0
2019-06-03 12:15:00,27.1,27.13,27.05,27.1,50688.0,26.8241,26.8538,26.7746,26.8241,50688.0
2019-06-03 12:20:00,27.09,27.11,27.07,27.09,33282.0,26.8142,26.834,26.7944,26.8142,33282.0
2019-06-03 12:25:00,27.1,27.12,27.07,27.09,21358.0,26.8241,26.8439,26.7944,26.8142,21358.0
2019-06-03 12:30:00,27.08,27.13,27.07,27.09,23801.0,26.8043,26.8538,26.7944,26.8142,23801.0
2019-06-03 12:35:00,27.09,27.17,27.07,27.15,29369.0,26.8142,26.8934,26.7944,26.8736,29369.0
2019-06-03 12:40:00,27.14,27.18,27.12,27.15,53155.0,26.8637,26.9033,26.8439,26.8736,53155.0
2019-06-03 12:45:00,27.15,27.15,27.11,27.13,30982.0,26.8736,26.8736,26.834,26.8538,30982.0
2019-06-03 12:50:00,27.13,27.13,27.06,27.09,42007.0,26.8538,26.8538,26.7845,26.8142,42007.0
2019-06-03 12:55:00,27.09,27.14,27.09,27.1,34398.0,26.8142,26.8637,26.8142,26.8241,34398.0
2019-06-03 13:00:00,27.11,27.12,27.05,27.11,53683.0,26.834,26.8439,26.7746,26.834,53683.0
2019-06-03 13:05:00,27.11,27.18,27.1,27.18,20606.0,26.834,26.9033,26.8241,26.9033,20606.0
2019-06-03 13:10:00,27.18,27.18,27.12,27.16,27075.0,26.9033,26.9033,26.8439,26.8835,27075.0
2019-06-03 13:15:00,27.15,27.2,27.12,27.18,40583.0,26.8736,26.9231,26.8439,26.9033,40583.0
2019-06-03 13:20:00,27.18,27.21,27.16,27.19,52392.0,26.9033,26.933,26.8835,26.9132,52392.0
2019-06-03 13:25:00,27.2,27.37,27.2,27.29,83430.0,26.9231,27.0913,26.9231,27.0122,83430.0
2019-06-03 13:30:00,27.29,27.29,27.16,27.17,43092.0,27.0122,27.0122,26.8835,26.8934,43092.0
2019-06-03 13:35:00,27.17,27.21,27.11,27.11,48347.0,26.8934,26.933,26.834,26.834,48347.0
2019-06-03 13:40:00,27.11,27.27,27.1,27.25,25336.0,26.834,26.9924,26.8241,26.9726,25336.0
2019-06-03 13:45:00,27.24,27.3,27.24,27.26,47142.0,26.9627,27.0221,26.9627,26.9825,47142.0
2019-06-03 13:50:00,27.26,27.32,27.25,27.3,20687.0,26.9825,27.0419,26.9726,27.0221,20687.0
2019-06-03 13:55:00,27.29,27.43,27.27,27.38,74300.0,27.0122,27.1507,26.9924,27.1012,74300.0
2019-06-03 14:00:00,27.39,27.41,27.33,27.36,60614.0,27.1111,27.1309,27.0518,27.0814,60614.0
2019-06-03 14:05:00,27.35,27.4,27.33,27.4,39990.0,27.0715,27.121,27.0518,27.121,39990.0
2019-06-03 14:10:00,27.4,27.41,27.31,27.32,33169.0,27.121,27.1309,27.032,27.0419,33169.0
2019-06-03 14:15:00,27.32,27.33,27.26,27.27,31477.0,27.0419,27.0518,26.9825,26.9924,31477.0
2019-06-03 14:20:00,27.27,27.34,27.27,27.31,30594.0,26.9924,27.0617,26.9924,27.032,30594.0
2019-06-03 14:25:00,27.31,27.33,27.29,27.3,254226.0,27.032,27.0518,27.0122,27.0221,254226.0
2019-06-03 14:30:00,27.31,27.33,27.26,27.27,43315.0,27.032,27.0518,26.9825,26.9924,43315.0
2019-06-03 14:35:00,27.28,27.29,27.23,27.26,35502.0,27.0023,27.0122,26.9528,26.9825,35502.0
2019-06-03 14:40:00,27.26,27.32,27.25,27.32,60951.0,26.9825,27.0419,26.9726,27.0419,60951.0
2019-06-03 14:45:00,27.32,27.34,27.28,27.29,32528.0,27.0419,27.0617,27.0023,27.0122,32528.0
2019-06-03 14:50:00,27.29,27.3,27.25,27.26,43168.0,27.0122,27.0221,26.9726,26.9825,43168.0
2019-06-03 14:55:00,27.26,27.27,27.21,27.24,25757.0,26.9825,26.9924,26.933,26.9627,25757.0
2019-06-03 15:00:00,27.24,27.24,27.16,27.18,47005.0,26.9627,26.9627,26.8835,26.9033,47005.0
2019-06-03 15:05:00,27.18,27.2,27.16,27.18,36924.0,26.9033,26.9231,26.8835,26.9033,36924.0
2019-06-03 15:10:00,27.18,27.22,27.15,27.22,41515.0,26.9033,26.9429,26.8736,26.9429,41515.0
2019-06-03 15:15:00,27.22,27.24,27.18,27.21,84254.0,26.9429,26.9627,26.9033,26.933,84254.0
2019-06-03 15:20:00,27.21,27.26,27.19,27.22,49516.0,26.933,26.9825,26.9132,26.9429,49516.0
2019-06-03 15:25:00,27.21,27.22,27.11,27.13,63372.0,26.933,26.9429,26.834,26.8538,63372.0
2019-06-03 15:30:00,27.14,27.15,27.09,27.1,104900.0,26.8637,26.8736,26.8142,26.8241,104900.0
2019-06-03 15:35:00,27.1,27.13,27.07,27.1,76168.0,26.8241,26.8538,26.7944,26.8241,76168.0
2019-06-03 15:40:00,27.11,27.15,27.08,27.13,91092.0,26.834,26.8736,26.8043,26.8538,91092.0
2019-06-03 15:45:00,27.13,27.18,27.03,27.09,150716.0,26.8538,26.9033,26.7548,26.8142,150716.0
2019-06-03 15:50:00,27.09,27.16,27.06,27.1,170165.0,26.8142,26.8835,26.7845,26.8241,170165.0
2019-06-03 15:55:00,27.1,27.28,27.09,27.2,705410.0,26.8241,27.0023,26.8142,26.9231,705410.0
2019-06-04 09:30:00,27.63,27.85,27.5,27.83,184425.0,27.3487,27.5665,27.22,27.5467,184425.0
2019-06-04 09:35:00,27.83,27.95,27.75,27.94,165253.0,27.5467,27.6654,27.4675,27.6555,165253.0
2019-06-04 09:40:00,27.94,28.02,27.89,27.99,140896.0,27.6555,27.7347,27.6061,27.705,140896.0
2019-06-04 09:45:00,27.99,28.07,27.94,28.01,172500.0,27.705,27.7842,27.6555,27.7248,172500.0
2019-06-04 09:50:00,28.01,28.12,27.92,28.12,99723.0,27.7248,27.8337,27.6357,27.8337,99723.0
2019-06-04 09:55:00,28.11,28.25,28.11,28.25,108730.0,27.8238,27.9624,27.8238,27.9624,108730.0
2019-06-04 10:00:00,28.26,28.38,28.22,28.36,147191.0,27.9723,28.0911,27.9327,28.0713,147191.0
2019-06-04 10:05:00,28.36,28.43,28.33,28.36,131918.0,28.0713,28.1406,28.0416,28.0713,131918.0
2019-06-04 10:10:00,28.37,28.41,28.27,28.38,90538.0,28.0812,28.1208,27.9822,28.0911,90538.0
2019-06-04 10:15:00,28.38,28.43,28.34,28.36,107735.0,28.0911,28.1406,28.0515,28.0713,107735.0
2019-06-04 10:20:00,28.37,28.47,28.34,28.38,99282.0,28.0812,28.1801,28.0515,28.0911,99282.0
2019-06-04 10:25:00,28.38,28.52,28.37,28.47,109872.0,28.0911,28.2296,28.0812,28.1801,109872.0
2019-06-04 10:30:00,28.48,28.51,28.37,28.46,76903.0,28.19,28.2197,28.0812,28.1702,76903.0
2019-06-04 10:35:00,28.46,28.51,28.36,28.36,76978.0,28.1702,28.2197,28.0713,28.0713,76978.0
2019-06-04 10:40:00,28.37,28.42,28.3,28.37,67862.0,28.0812,28.1307,28.0119,28.0812,67862.0
2019-06-04 10:45:00,28.37,28.38,28.24,28.31,94755.0,28.0812,28.0911,27.9525,28.0218,94755.0
2019-06-04 10:50:00,28.32,28.46,28.32,28.41,79668.0,28.0317,28.1702,28.0317,28.1208,79668.0
2019-06-04 10:55:00,28.41,28.57,28.41,28.54,84830.0,28.1208,28.2791,28.1208,28.2494,84830.0
2019-06-04 11:00:00,28.53,28.56,28.51,28.53,113938.0,28.2395,28.2692,28.2197,28.2395,113938.0
2019-06-04 11:05:00,28.52,28.55,28.49,28.55,89979.0,28.2296,28.2593,28.1999,28.2593,89979.0
2019-06-04 11:10:00,28.55,28.55,28.49,28.54,64004.0,28.2593,28.2593,28.1999,28.2494,64004.0
2019-06-04 11:15:00,28.54,28.56,28.5,28.53,50620.0,28.2494,28.2692,28.2098,28.2395,50620.0
2019-06-04 11:20:00,28.53,28.56,28.51,28.52,184830.0,28.2395,28.2692,28.2197,28.2296,184830.0
2019-06-04 11:25:00,28.52,28.54,28.48,28.5,84038.0,28.2296,28.2494,28.19,28.2098,84038.0
2019-06-04 11:30:00,28.51,28.55,28.49,28.53,98064.0,28.2197,28.2593,28.1999,28.2395,98064.0
2019-06-04 11:35:00,28.52,28.59,28.5,28.53,181716.0,28.2296,28.2989,28.2098,28.2395,181716.0
2019-06-04 11:40:00,28.53,28.55,28.49,28.51,44708.0,28.2395,28.2593,28.1999,28.2197,44708.0
2019-06-04 11:45:00,28.52,28.54,28.51,28.54,22367.0,28.2296,28.2494,28.2197,28.2494,22367.0
2019-06-04 11:50:00,28.53,28.53,28.5,28.53,55651.0,28.2395,28.2395,28.2098,28.2395,55651.0
2019-06-04 11:55:00,28.54,28.54,28.51,28.51,53164.0,28.2494,28.2494,28.2197,28.2197,53164.0
2019-06-04 12:00:00,28.52,28.52,28.42,28.42,62242.0,28.2296,28.2296,28.1307,28.1307,62242.0
2019-06-04 12:05:00,28.42,28.43,28.39,28.43,74708.0,28.1307,28.1406,28.101,28.1406,74708.0
2019-06-04 12:10:00,28.43,28.46,28.4,28.42,49894.0,28.1406,28.1702,28.1109,28.1307,49894.0
2019-06-04 12:15:00,28.41,28.41,28.35,28.41,92647.0,28.1208,28.1208,28.0614,28.1208,92647.0
2019-06-04 12:20:00,28.41,28.53,28.4,28.5,73811.0,28.1208,28.2395,28.1109,28.2098,73811.0
2019-06-04 12:25:00,28.49,28.49,28.44,28.45,44858.0,28.1999,28.1999,28.1505,28.1604,44858.0
2019-06-04 12:30:00,28.45,28.47,28.4,28.41,27984.0,28.1604,28.1801,28.1109,28.1208,27984.0
2019-06-04 12:35:00,28.41,28.46,28.4,28.45,26028.0,28.1208,28.1702,28.1109,28.1604,26028.0
2019-06-04 12:40:00,28.45,28.49,28.42,28.48,23968.0,28.1604,28.1999,28.1307,28.19,23968.0
2019-06-04 12:45:00,28.48,28.6,28.47,28.57,117379.0,28.19,28.3088,28.1801,28.2791,117379.0
2019-06-04 12:50:00,28.56,28.62,28.55,28.62,60941.0,28.2692,28.3286,28.2593,28.3286,60941.0
2019-06-04 12:55:00,28.61,28.65,28.59,28.61,64982.0,28.3187,28.3583,28.2989,28.3187,64982.0
2019-06-04 13:00:00,28.6,28.66,28.6,28.66,29650.0,28.3088,28.3682,28.3088,28.3682,29650.0
2019-06-04 13:05:00,28.66,28.66,28.58,28.6,31367.0,28.3682,28.3682,28.289,28.3088,31367.0
2019-06-04 13:10:00,28.61,28.61,28.56,28.59,39844.0,28.3187,28.3187,28.2692,28.2989,39844.0
2019-06-04 13:15:00,28.59,28.61,28.57,28.59,37990.0,28.2989,28.3187,28.2791,28.2989,37990.0
2019-06-04 13:20:00,28.59,28.6,28.58,28.59,53406.0,28.2989,28.3088,28.289,28.2989,53406.0
2019-06-04 13:25:00,28.59,28.63,28.59,28.63,21981.0,28.2989,28.3385,28.2989,28.3385,21981.0
2019-06-04 13:30:00,28.63,28.64,28.59,28.64,32300.0,28.3385,28.3484,28.2989,28.3484,32300.0
2019-06-04 13:35:00,28.63,28.65,28.55,28.57,88234.0,28.3385,28.3583,28.2593,28.2791,88234.0
2019-06-04 13:40:00,28.56,28.6,28.56,28.58,32569.0,28.2692,28.3088,28.2692,28.289,32569.0
2019-06-04 13:45:00,28.59,28.65,28.58,28.65,33741.0,28.2989,28.3583,28.289,28.3583,33741.0
2019-06-04 13:50:00,28.66,28.71,28.65,28.71,68737.0,28.3682,28.4177,28.3583,28.4177,68737.0
2019-06-04 13:55:00,28.7,28.78,28.7,28.78,73182.0,28.4078,28.487,28.4078,28.487,73182.0
2019-06-04 14:00:00,28.78,28.82,28.77,28.77,73318.0,28.487,28.5266,28.4771,28.4771,73318.0
2019-06-04 14:05:00,28.77,28.87,28.76,28.87,94293.0,28.4771,28.5761,28.4672,28.5761,94293.0
2019-06-04 14:10:00,28.87,28.92,28.82,28.86,178679.0,28.5761,28.6256,28.5266,28.5662,178679.0
2019-06-04 14:15:00,28.86,28.86,28.81,28.82,99610.0,28.5662,28.5662,28.5167,28.5266,99610.0
2019-06-04 14:20:00,28.83,28.85,28.81,28.83,54521.0,28.5365,28.5563,28.5167,28.5365,54521.0
2019-06-04 14:25:00,28.83,28.9,28.82,28.89,76818.0,28.5365,28.6058,28.5266,28.5959,76818.0
2019-06-04 14:30:00,28.89,28.91,28.83,28.86,91480.0,28.5959,28.6157,28.5365,28.5662,91480.0
2019-06-04 14:35:00,28.87,28.87,28.8,28.83,38292.0,28.5761,28.5761,28.5068,28.5365,38292.0
2019-06-04 14:40:00,28.83,28.85,28.76,28.79,146549.0,28.5365,28.5563,28.4672,28.4969,146549.0
2019-06-04 14:45:00,28.79,28.87,28.79,28.86,45590.0,28.4969,28.5761,28.4969,28.5662,45590.0
2019-06-04 14:50:00,28.86,28.87,28.82,28.83,96970.0,28.5662,28.5761,28.5266,28.5365,96970.0
2019-06-04 14:55:00,28.83,28.83,28.79,28.82,44974.0,28.5365,28.5365,28.4969,28.5266,44974.0
2019-06-04 15:00:00,28.82,28.88,28.81,28.87,70333.0,28.5266,28.586,28.5167,28.5761,70333.0
2019-06-04 15:05:00,28.86,28.9,28.85,28.89,50291.0,28.5662,28.6058,28.5563,28.5959,50291.0
2019-06-04 15:10:00,28.9,28.94,28.89,28.94,52857.0,28.6058,28.6454,28.5959,28.6454,52857.0
2019-06-04 15:15:00,28.94,29.04,28.93,29.03,154384.0,28.6454,28.7443,28.6355,28.7344,154384.0
2019-06-04 15:20:00,29.04,29.1,29.02,29.1,96156.0,28.7443,28.8037,28.7245,28.8037,96156.0
2019-06-04 15:25:00,29.1,29.1,29.05,29.09,140669.0,28.8037,28.8037,28.7542,28.7938,140669.0
2019-06-04 15:30:00,29.08,29.09,29.01,29.01,142926.0,28.7839,28.7938,28.7146,28.7146,142926.0
2019-06-04 15:35:00,29.01,29.08,28.99,29.08,191447.0,28.7146,28.7839,28.6949,28.7839,191447.0
2019-06-04 15:40:00,29.08,29.21,29.07,29.21,325825.0,28.7839,28.9126,28.774,28.9126,325825.0
2019-06-04 15:45:00,29.2,29.3,29.18,29.28,365815.0,28.9027,29.0017,28.8829,28.9819,365815.0
2019-06-04 15:50:00,29.27,29.31,29.2,29.24,313902.0,28.972,29.0116,28.9027,28.9423,313902.0
2019-06-04 15:55:00,29.23,29.24,29.08,29.1,972879.0,28.9324,28.9423,28.7839,28.8037,972879.0
2019-06-05 09:30:00,29.76,29.86,29.59,29.61,343237.0,29.457,29.556,29.2887,29.3085,343237.0
2019-06-05 09:35:00,29.61,29.7,29.5,29.67,247258.0,29.3085,29.3976,29.1997,29.3679,247258.0
2019-06-05 09:40:00,29.68,29.83,29.64,29.71,172630.0,29.3778,29.5263,29.3382,29.4075,172630.0
2019-06-05 09:45:00,29.71,29.72,29.49,29.51,191923.0,29.4075,29.4174,29.1898,29.2096,191923.0
2019-06-05 09:50:00,29.51,29.8,29.46,29.8,155241.0,29.2096,29.4966,29.1601,29.4966,155241.0
2019-06-05 09:55:00,29.8,30.0,29.77,29.99,195223.0,29.4966,29.6946,29.4669,29.6847,195223.0
2019-06-05 10:00:00,29.99,30.17,29.98,30.1,401394.0,29.6847,29.8628,29.6748,29.7936,401394.0
2019-06-05 10:05:00,30.12,30.13,29.92,30.01,141611.0,29.8133,29.8232,29.6154,29.7045,141611.0
2019-06-05 10:10:00,30.02,30.23,30.01,30.23,155732.0,29.7144,29.9222,29.7045,29.9222,155732.0
2019-06-05 10:15:00,30.22,30.28,30.12,30.18,117551.0,29.9123,29.9717,29.8133,29.8727,117551.0
2019-06-05 10:20:00,30.16,30.19,30.01,30.04,118368.0,29.8529,29.8826,29.7045,29.7342,118368.0
2019-06-05 10:25:00,30.03,30.07,30.0,30.07,92422.0,29.7243,29.7639,29.6946,29.7639,92422.0
2019-06-05 10:30:00,30.06,30.07,29.99,30.07,116599.0,29.754,29.7639,29.6847,29.7639,116599.0
2019-06-05 10:35:00,30.07,30.25,30.01,30.19,143109.0,29.7639,29.942,29.7045,29.8826,143109.0
2019-06-05 10:40:00,30.19,30.28,30.15,30.26,220342.0,29.8826,29.9717,29.843,29.9519,220342.0
2019-06-05 10:45:00,30.26,30.26,30.13,30.16,146195.0,29.9519,29.9519,29.8232,29.8529,146195.0
2019-06-05 10:50:00,30.17,30.27,30.15,30.25,90172.0,29.8628,29.9618,29.843,29.942,90172.0
2019-06-05 10:55:00,30.25,30.27,30.2,30.27,73890.0,29.942,29.9618,29.8925,29.9618,73890.0
2019-06-05 11:00:00,30.27,30.39,30.26,30.35,132250.0,29.9618,30.0806,29.9519,30.041,132250.0
2019-06-05 11:05:00,30.34,30.4,30.32,30.32,76934.0,30.0311,30.0905,30.0113,30.0113,76934.0
2019-06-05 11:10:00,30.33,30.37,30.27,30.34,93101.0,30.0212,30.0608,29.9618,30.0311,93101.0
2019-06-05 11:15:00,30.34,30.35,30.24,30.32,71747.0,30.0311,30.041,29.9321,30.0113,71747.0
2019-06-05 11:20:00,30.32,30.43,30.29,30.35,125480.0,30.0113,30.1202,29.9816,30.041,125480.0
2019-06-05 11:25:00,30.35,30.35,30.21,30.26,95334.0,30.041,30.041,29.9024,29.9519,95334.0
2019-06-05 11:30:00,30.26,30.31,30.19,30.2,85102.0,29.9519,30.0014,29.8826,29.8925,85102.0
2019-06-05 11:35:00,30.21,30.27,30.2,30.22,105635.0,29.9024,29.9618,29.8925,29.9123,105635.0
2019-06-05 11:40:00,30.22,30.22,30.13,30.13,95321.0,29.9123,29.9123,29.8232,29.8232,95321.0
2019-06-05 11:45:00,30.13,30.15,30.09,30.14,58611.0,29.8232,29.843,29.7837,29.8331,58611.0
2019-06-05 11:50:00,30.14,30.16,30.02,30.06,101192.0,29.8331,29.8529,29.7144,29.754,101192.0
2019-06-05 11:55:00,30.05,30.13,30.05,30.07,61647.0,29.7441,29.8232,29.7441,29.7639,61647.0
2019-06-05 12:00:00,30.05,30.14,30.05,30.1,36579.0,29.7441,29.8331,29.7441,29.7936,36579.0
2019-06-05 12:05:00,30.11,30.11,30.03,30.05,64517.0,29.8035,29.8035,29.7243,29.7441,64517.0
2019-06-05 12:10:00,30.05,30.06,29.9,29.94,90129.0,29.7441,29.754,29.5956,29.6352,90129.0
2019-06-05 12:15:00,29.95,29.99,29.91,29.97,43818.0,29.6451,29.6847,29.6055,29.6649,43818.0
2019-06-05 12:20:00,29.96,30.04,29.95,30.01,40885.0,29.655,29.7342,29.6451,29.7045,40885.0
2019-06-05 12:25:00,30.0,30.04,30.0,30.03,23837.0,29.6946,29.7342,29.6946,29.7243,23837.0
2019-06-05 12:30:00,30.02,30.03,29.91,29.95,56880.0,29.7144,29.7243,29.6055,29.6451,56880.0
2019-06-05 12:35:00,29.94,30.0,29.93,30.0,28427.0,29.6352,29.6946,29.6253,29.6946,28427.0
2019-06-05 12:40:00,29.99,30.04,29.98,30.03,22956.0,29.6847,29.7342,29.6748,29.7243,22956.0
2019-06-05 12:45:00,30.02,30.05,30.0,30.02,26766.0,29.7144,29.7441,29.6946,29.7144,26766.0
2019-06-05 12:50:00,30.02,30.07,30.01,30.07,27976.0,29.7144,29.7639,29.7045,29.7639,27976.0
2019-06-05 12:55:00,30.07,30.11,30.05,30.05,26932.0,29.7639,29.8035,29.7441,29.7441,26932.0
2019-06-05 13:00:00,30.05,30.12,30.05,30.11,20223.0,29.7441,29.8133,29.7441,29.8035,20223.0
2019-06-05 13:05:00,30.11,30.14,30.11,30.14,43260.0,29.8035,29.8331,29.8035,29.8331,43260.0
2019-06-05 13:10:00,30.13,30.2,30.13,30.15,48730.0,29.8232,29.8925,29.8232,29.843,48730.0
2019-06-05 13:15:00,30.15,30.15,30.11,30.12,24587.0,29.843,29.843,29.8035,29.8133,24587.0
2019-06-05 13:20:00,30.12,30.16,30.12,30.14,25755.0,29.8133,29.8529,29.8133,29.8331,25755.0
2019-06-05 13:25:00,30.15,30.21,30.13,30.21,25052.0,29.843,29.9024,29.8232,29.9024,25052.0
2019-06-05 13:30:00,30.2,30.25,30.18,30.24,34516.0,29.8925,29.942,29.8727,29.9321,34516.0
2019-06-05 13:35:00,30.24,30.28,30.21,30.24,42412.0,29.9321,29.9717,29.9024,29.9321,42412.0
2019-06-05 13:40:00,30.24,30.32,30.22,30.32,41100.0,29.9321,30.0113,29.9123,30.0113,41100.0
2019-06-05 13:45:00,30.31,30.31,30.25,30.29,32378.0,30.0014,30.0014,29.942,29.9816,32378.0
2019-06-05 13:50:00,30.28,30.3,30.27,30.28,23915.0,29.9717,29.9915,29.9618,29.9717,23915.0
2019-06-05 13:55:00,30.28,30.28,30.23,30.25,63004.0,29.9717,29.9717,29.9222,29.942,63004.0
2019-06-05 14:00:00,30.25,30.25,30.16,30.2,29519.0,29.942,29.942,29.8529,29.8925,29519.0
2019-06-05 14:05:00,30.2,30.27,30.19,30.26,32346.0,29.8925,29.9618,29.8826,29.9519,32346.0
2019-06-05 14:10:00,30.26,30.26,30.2,30.2,41986.0,29.9519,29.9519,29.8925,29.8925,41986.0
2019-06-05 14:15:00,30.2,30.21,30.14,30.16,37146.0,29.8925,29.9024,29.8331,29.8529,37146.0
2019-06-05 14:20:00,30.16,30.18,30.13,30.16,31793.0,29.8529,29.8727,29.8232,29.8529,31793.0
2019-06-05 14:25:00,30.16,30.16,30.12,30.13,56952.0,29.8529,29.8529,29.8133,29.8232,56952.0
2019-06-05 14:30:00,30.13,30.17,30.13,30.16,34395.0,29.8232,29.8628,29.8232,29.8529,34395.0
2019-06-05 14:35:00,30.16,30.19,30.14,30.18,40773.0,29.8529,29.8826,29.8331,29.8727,40773.0
2019-06-05 14:40:00,30.19,30.23,30.17,30.21,39852.0,29.8826,29.9222,29.8628,29.9024,39852.0
2019-06-05 14:45:00,30.22,30.25,30.21,30.25,43138.0,29.9123,29.942,29.9024,29.942,43138.0
2019-06-05 14:50:00,30.25,30.28,30.23,30.27,66828.0,29.942,29.9717,29.9222,29.9618,66828.0
2019-06-05 14:55:00,30.27,30.27,30.25,30.26,45563.0,29.9618,29.9618,29.942,29.9519,45563.0
2019-06-05 15:00:00,30.25,30.31,30.25,30.29,55804.0,29.942,30.0014,29.942,29.9816,55804.0
2019-06-05 15:05:00,30.29,30.29,30.26,30.27,30976.0,29.9816,29.9816,29.9519,29.9618,30976.0
2019-06-05 15:10:00,30.26,30.33,30.26,30.3,51211.0,29.9519,30.0212,29.9519,29.9915,51211.0
2019-06-05 15:15:00,30.3,30.33,30.3,30.32,32245.0,29.9915,30.0212,29.9915,30.0113,32245.0
2019-06-05 15:20:00,30.32,30.42,30.32,30.42,90012.0,30.0113,30.1103,30.0113,30.1103,90012.0
2019-06-05 15:25:00,30.41,30.42,30.37,30.39,37805.0,30.1004,30.1103,30.0608,30.0806,37805.0
2019-06-05 15:30:00,30.39,30.39,30.29,30.33,86831.0,30.0806,30.0806,29.9816,30.0212,86831.0
2019-06-05 15:35:00,30.34,30.34,30.26,30.31,97958.0,30.0311,30.0311,29.9519,30.0014,97958.0
2019-06-05 15:40:00,30.31,30.34,30.3,30.32,115477.0,30.0014,30.0311,29.9915,30.0113,115477.0
2019-06-05 15:45:00,30.33,30.45,30.33,30.44,194396.0,30.0212,30.14,30.0212,30.1301,194396.0
2019-06-05 15:50:00,30.45,30.45,30.36,30.36,194498.0,30.14,30.14,30.0509,30.0509,194498.0
2019-06-05 15:55:00,30.35,30.38,30.31,30.36,476607.0,30.041,30.0707,30.0014,30.0509,476607.0
2019-06-06 09:30:00,30.4,30.51,30.23,30.43,122849.0,30.0905,30.1994,29.9222,30.1202,122849.0
2019-06-06 09:35:00,30.43,30.51,30.34,30.34,57875.0,30.1202,30.1994,30.0311,30.0311,57875.0
2019-06-06 09:40:00,30.34,30.47,30.27,30.45,72443.0,30.0311,30.1598,29.9618,30.14,72443.0
2019-06-06 09:45:00,30.44,30.46,30.37,30.41,47369.0,30.1301,30.1499,30.0608,30.1004,47369.0
2019-06-06 09:50:00,30.41,30.42,30.18,30.21,77795.0,30.1004,30.1103,29.8727,29.9024,77795.0
2019-06-06 09:55:00,30.21,30.25,30.16,30.16,69283.0,29.9024,29.942,29.8529,29.8529,69283.0
2019-06-06 10:00:00,30.15,30.16,30.1,30.13,48220.0,29.843,29.8529,29.7936,29.8232,48220.0
2019-06-06 10:05:00,30.16,30.23,30.12,30.13,119973.0,29.8529,29.9222,29.8133,29.8232,119973.0
2019-06-06 10:10:00,30.13,30.15,30.02,30.03,57384.0,29.8232,29.843,29.7144,29.7243,57384.0
2019-06-06 10:15:00,30.01,30.05,29.9,29.96,59573.0,29.7045,29.7441,29.5956,29.655,59573.0
2019-06-06 10:20:00,29.97,29.97,29.88,29.91,41551.0,29.6649,29.6649,29.5758,29.6055,41551.0
2019-06-06 10:25:00,29.91,30.01,29.88,29.96,66757.0,29.6055,29.7045,29.5758,29.655,66757.0
2019-06-06 10:30:00,29.96,30.03,29.94,30.03,31374.0,29.655,29.7243,29.6352,29.7243,31374.0
2019-06-06 10:35:00,30.03,30.18,30.02,30.17,102744.0,29.7243,29.8727,29.7144,29.8628,102744.0
2019-06-06 10:40:00,30.18,30.22,30.14,30.17,74587.0,29.8727,29.9123,29.8331,29.8628,74587.0
2019-06-06 10:45:00,30.17,30.18,30.13,30.15,51360.0,29.8628,29.8727,29.8232,29.843,51360.0
2019-06-06 10:50:00,30.16,30.19,30.11,30.13,37571.0,29.8529,29.8826,29.8035,29.8232,37571.0
2019-06-06 10:55:00,30.12,30.19,30.11,30.17,51507.0,29.8133,29.8826,29.8035,29.8628,51507.0
2019-06-06 11:00:00,30.17,30.23,30.15,30.17,32901.0,29.8628,29.9222,29.843,29.8628,32901.0
2019-06-06 11:05:00,30.16,30.25,30.15,30.24,66183.0,29.8529,29.942,29.843,29.9321,66183.0
2019-06-06 11:10:00,30.24,30.29,30.2,30.29,47892.0,29.9321,29.9816,29.8925,29.9816,47892.0
2019-06-06 11:15:00,30.29,30.3,30.25,30.3,90829.0,29.9816,29.9915,29.942,29.9915,90829.0
2019-06-06 11:20:00,30.29,30.29,30.19,30.2,32748.0,29.9816,29.9816,29.8826,29.8925,32748.0
2019-06-06 11:25:00,30.2,30.27,30.2,30.26,50434.0,29.8925,29.9618,29.8925,29.9519,50434.0
2019-06-06 11:30:00,30.26,30.28,30.22,30.28,54096.0,29.9519,29.9717,29.9123,29.9717,54096.0
2019-06-06 11:35:00,30.29,30.29,30.19,30.21,40131.0,29.9816,29.9816,29.8826,29.9024,40131.0
2019-06-06 11:40:00,30.21,30.24,30.16,30.17,66755.0,29.9024,29.9321,29.8529,29.8628,66755.0
2019-06-06 11:45:00,30.17,30.21,30.15,30.16,77573.0,29.8628,29.9024,29.843,29.8529,77573.0
2019-06-06 11:50:00,30.16,30.18,30.1,30.11,112102.0,29.8529,29.8727,29.7936,29.8035,112102.0
2019-06-06 11:55:00,30.09,30.11,30.03,30.1,60641.0,29.7837,29.8035,29.7243,29.7936,60641.0
2019-06-06 12:00:00,30.09,30.13,30.06,30.1,36900.0,29.7837,29.8232,29.754,29.7936,36900.0
2019-06-06 12:05:00,30.09,30.16,30.08,30.14,42191.0,29.7837,29.8529,29.7738,29.8331,42191.0
2019-06-06 12:10:00,30.12,30.17,30.11,30.15,25673.0,29.8133,29.8628,29.8035,29.843,25673.0
2019-06-06 12:15:00,30.15,30.17,30.09,30.16,27538.0,29.843,29.8628,29.7837,29.8529,27538.0
2019-06-06 12:20:00,30.16,30.19,30.14,30.15,23231.0,29.8529,29.8826,29.8331,29.843,23231.0
2019-06-06 12:25:00,30.14,30.16,30.12,30.13,25253.0,29.8331,29.8529,29.8133,29.8232,25253.0
2019-06-06 12:30:00,30.12,30.17,30.11,30.17,23870.0,29.8133,29.8628,29.8035,29.8628,23870.0
2019-06-06 12:35:00,30.18,30.24,30.14,30.23,29575.0,29.8727,29.9321,29.8331,29.9222,29575.0
2019-06-06 12:40:00,30.24,30.25,30.2,30.24,47025.0,29.9321,29.942,29.8925,29.9321,47025.0
2019-06-06 12:45:00,30.25,30.31,30.24,30.31,42455.0,29.942,30.0014,29.9321,30.0014,42455.0
2019-06-06 12:50:00,30.3,30.34,30.29,30.29,28252.0,29.9915,30.0311,29.9816,29.9816,28252.0
2019-06-06 12:55:00,30.3,30.31,30.27,30.3,178531.0,29.9915,30.0014,29.9618,29.9915,178531.0
2019-06-06 13:00:00,30.3,30.3,30.26,30.28,45275.0,29.9915,29.9915,29.9519,29.9717,45275.0
2019-06-06 13:05:00,30.27,30.27,30.24,30.24,10812.0,29.9618,29.9618,29.9321,29.9321,10812.0
2019-06-06 13:10:00,30.24,30.26,30.18,30.25,28152.0,29.9321,29.9519,29.8727,29.942,28152.0
2019-06-06 13:15:00,30.25,30.27,30.21,30.24,28002.0,29.942,29.9618,29.9024,29.9321,28002.0
2019-06-06 13:20:00,30.23,30.23,30.19,30.22,10891.0,29.9222,29.9222,29.8826,29.9123,10891.0
2019-06-06 13:25:00,30.22,30.23,30.2,30.23,14095.0,29.9123,29.9222,29.8925,29.9222,14095.0
2019-06-06 13:30:00,30.22,30.23,30.18,30.19,8740.0,29.9123,29.9222,29.8727,29.8826,8740.0
2019-06-06 13:35:00,30.18,30.19,30.15,30.17,11741.0,29.8727,29.8826,29.843,29.8628,11741.0
2019-06-06 13:40:00,30.16,30.18,30.13,30.18,12832.0,29.8529,29.8727,29.8232,29.8727,12832.0
2019-06-06 13:45:00,30.17,30.2,30.15,30.2,13846.0,29.8628,29.8925,29.843,29.8925,13846.0
2019-06-06 13:50:00,30.2,30.24,30.2,30.22,20328.0,29.8925,29.9321,29.8925,29.9123,20328.0
2019-06-06 13:55:00,30.22,30.23,30.18,30.21,29559.0,29.9123,29.9222,29.8727,29.9024,29559.0
2019-06-06 14:00:00,30.2,30.2,30.15,30.19,16559.0,29.8925,29.8925,29.843,29.8826,16559.0
2019-06-06 14:05:00,30.19,30.21,30.18,30.21,12072.0,29.8826,29.9024,29.8727,29.9024,12072.0
2019-06-06 14:10:00,30.21,30.29,30.21,30.28,18563.0,29.9024,29.9816,29.9024,29.9717,18563.0
2019-06-06 14:15:00,30.28,30.29,30.24,30.25,29303.0,29.9717,29.9816,29.9321,29.942,29303.0
2019-06-06 14:20:00,30.26,30.27,30.24,30.26,11244.0,29.9519,29.9618,29.9321,29.9519,11244.0
2019-06-06 14:25:00,30.26,30.28,30.25,30.28,21006.0,29.9519,29.9717,29.942,29.9717,21006.0
2019-06-06 14:30:00,30.28,30.47,30.28,30.4,152939.0,29.9717,30.1598,29.9717,30.0905,152939.0
2019-06-06 14:35:00,30.41,30.41,30.31,30.38,56056.0,30.1004,30.1004,30.0014,30.0707,56056.0
2019-06-06 14:40:00,30.38,30.4,30.33,30.36,39491.0,30.0707,30.0905,30.0212,30.0509,39491.0
2019-06-06 14:45:00,30.36,30.38,30.27,30.28,41874.0,30.0509,30.0707,29.9618,29.9717,41874.0
2019-06-06 14:50:00,30.28,30.34,30.24,30.31,59971.0,29.9717,30.0311,29.9321,30.0014,59971.0
2019-06-06 14:55:00,30.31,30.31,30.27,30.28,23278.0,30.0014,30.0014,29.9618,29.9717,23278.0
2019-06-06 15:00:00,30.28,30.31,30.27,30.3,36826.0,29.9717,30.0014,29.9618,29.9915,36826.0
2019-06-06 15:05:00,30.3,30.32,30.28,30.31,30184.0,29.9915,30.0113,29.9717,30.0014,30184.0
2019-06-06 15:10:00,30.3,30.37,30.29,30.37,37265.0,29.9915,30.0608,29.9816,30.0608,37265.0
2019-06-06 15:15:00,30.37,30.43,30.36,30.41,49635.0,30.0608,30.1202,30.0509,30.1004,49635.0
2019-06-06 15:20:00,30.4,30.42,30.37,30.39,69831.0,30.0905,30.1103,30.0608,30.0806,69831.0
2019-06-06 15:25:00,30.39,30.43,30.38,30.42,38696.0,30.0806,30.1202,30.0707,30.1103,38696.0
2019-06-06 15:30:00,30.41,30.44,30.39,30.43,78396.0,30.1004,30.1301,30.0806,30.1202,78396.0
2019-06-06 15:35:00,30.43,30.46,30.4,30.44,51942.0,30.1202,30.1499,30.0905,30.1301,51942.0
2019-06-06 15:40:00,30.44,30.47,30.42,30.43,68771.0,30.1301,30.1598,30.1103,30.1202,68771.0
2019-06-06 15:45:00,30.43,30.45,30.41,30.43,53138.0,30.1202,30.14,30.1004,30.1202,53138.0
2019-06-06 15:50:00,30.43,30.47,30.39,30.41,144586.0,30.1202,30.1598,30.0806,30.1004,144586.0
2019-06-06 15:55:00,30.41,30.41,30.36,30.38,276673.0,30.1004,30.1004,30.0509,30.0707,276673.0
2019-06-07 09:30:00,30.59,30.67,30.45,30.57,87827.0,30.2786,30.3577,30.14,30.2588,87827.0
2019-06-07 09:35:00,30.57,30.6,30.49,30.56,45118.0,30.2588,30.2885,30.1796,30.2489,45118.0
2019-06-07 09:40:00,30.55,30.6,30.52,30.58,36196.0,30.239,30.2885,30.2093,30.2687,36196.0
2019-06-07 09:45:00,30.58,30.64,30.48,30.49,51016.0,30.2687,30.3281,30.1697,30.1796,51016.0
2019-06-07 09:50:00,30.48,30.62,30.43,30.55,91462.0,30.1697,30.3083,30.1202,30.239,91462.0
2019-06-07 09:55:00,30.56,30.66,30.54,30.65,87814.0,30.2489,30.3479,30.2291,30.338,87814.0
2019-06-07 10:00:00,30.66,30.66,30.51,30.55,72863.0,30.3479,30.3479,30.1994,30.239,72863.0
2019-06-07 10:05:00,30.55,30.64,30.55,30.61,40068.0,30.239,30.3281,30.239,30.2984,40068.0
2019-06-07 10:10:00,30.61,30.64,30.56,30.58,39201.0,30.2984,30.3281,30.2489,30.2687,39201.0
2019-06-07 10:15:00,30.59,30.61,30.54,30.59,41782.0,30.2786,30.2984,30.2291,30.2786,41782.0
2019-06-07 10:20:00,30.6,30.67,30.54,30.67,51955.0,30.2885,30.3577,30.2291,30.3577,51955.0
2019-06-07 10:25:00,30.67,30.68,30.58,30.65,76471.0,30.3577,30.3676,30.2687,30.338,76471.0
2019-06-07 10:30:00,30.65,30.84,30.64,30.79,190959.0,30.338,30.526,30.3281,30.4765,190959.0
2019-06-07 10:35:00,30.79,30.86,30.76,30.79,97943.0,30.4765,30.5458,30.4468,30.4765,97943.0
2019-06-07 10:40:00,30.79,30.82,30.77,30.79,24923.0,30.4765,30.5062,30.4567,30.4765,24923.0
2019-06-07 10:45:00,30.78,30.89,30.77,30.89,99766.0,30.4666,30.5755,30.4567,30.5755,99766.0
2019-06-07 10:50:00,30.89,31.02,30.88,31.01,161274.0,30.5755,30.7042,30.5656,30.6943,161274.0
2019-06-07 10:55:00,31.01,31.11,30.99,31.07,71546.0,30.6943,30.7933,30.6745,30.7537,71546.0
2019-06-07 11:00:00,31.07,31.08,30.96,30.96,50832.0,30.7537,30.7636,30.6448,30.6448,50832.0
2019-06-07 11:05:00,30.96,30.98,30.93,30.94,31748.0,30.6448,30.6646,30.6151,30.625,31748.0
2019-06-07 11:10:00,30.94,30.96,30.84,30.85,26746.0,30.625,30.6448,30.526,30.5359,26746.0
2019-06-07 11:15:00,30.84,30.88,30.8,30.8,40398.0,30.526,30.5656,30.4864,30.4864,40398.0
2019-06-07 11:20:00,30.8,30.81,30.75,30.75,34136.0,30.4864,30.4963,30.4369,30.4369,34136.0
2019-06-07 11:25:00,30.75,30.8,30.73,30.74,38116.0,30.4369,30.4864,30.4171,30.427,38116.0
2019-06-07 11:30:00,30.74,30.81,30.74,30.77,42084.0,30.427,30.4963,30.427,30.4567,42084.0
2019-06-07 11:35:00,30.78,30.79,30.74,30.79,17975.0,30.4666,30.4765,30.427,30.4765,17975.0
2019-06-07 11:40:00,30.79,30.82,30.77,30.78,22968.0,30.4765,30.5062,30.4567,30.4666,22968.0
2019-06-07 11:45:00,30.78,30.78,30.71,30.74,32107.0,30.4666,30.4666,30.3973,30.427,32107.0
2019-06-07 11:50:00,30.74,30.74,30.66,30.71,40470.0,30.427,30.427,30.3479,30.3973,40470.0
2019-06-07 11:55:00,30.71,30.8,30.7,30.78,39864.0,30.3973,30.4864,30.3874,30.4666,39864.0
2019-06-07 12:00:00,30.77,30.78,30.66,30.68,24309.0,30.4567,30.4666,30.3479,30.3676,24309.0
2019-06-07 12:05:00,30.69,30.75,30.68,30.73,34945.0,30.3775,30.4369,30.3676,30.4171,34945.0
2019-06-07 12:10:00,30.73,30.79,30.72,30.77,17250.0,30.4171,30.4765,30.4072,30.4567,17250.0
2019-06-07 12:15:00,30.76,30.77,30.74,30.76,11373.0,30.4468,30.4567,30.427,30.4468,11373.0
2019-06-07 12:20:00,30.76,30.87,30.75,30.87,50208.0,30.4468,30.5557,30.4369,30.5557,50208.0
2019-06-07 12:25:00,30.88,30.89,30.82,30.86,13485.0,30.5656,30.5755,30.5062,30.5458,13485.0
2019-06-07 12:30:00,30.86,30.88,30.84,30.85,39404.0,30.5458,30.5656,30.526,30.5359,39404.0
2019-06-07 12:35:00,30.85,30.87,30.79,30.87,32763.0,30.5359,30.5557,30.4765,30.5557,32763.0
2019-06-07 12:40:00,30.87,30.87,30.83,30.85,38654.0,30.5557,30.5557,30.5161,30.5359,38654.0
2019-06-07 12:45:00,30.84,30.85,30.82,30.83,14147.0,30.526,30.5359,30.5062,30.5161,14147.0
2019-06-07 12:50:00,30.83,30.84,30.79,30.8,25236.0,30.5161,30.526,30.4765,30.4864,25236.0
2019-06-07 12:55:00,30.8,30.9,30.79,30.9,81875.0,30.4864,30.5854,30.4765,30.5854,81875.0
2019-06-07 13:00:00,30.89,30.9,30.85,30.85,23649.0,30.5755,30.5854,30.5359,30.5359,23649.0
2019-06-07 13:05:00,30.86,30.87,30.79,30.82,26178.0,30.5458,30.5557,30.4765,30.5062,26178.0
2019-06-07 13:10:00,30.82,30.84,30.8,30.83,16550.0,30.5062,30.526,30.4864,30.5161,16550.0
2019-06-07 13:15:00,30.83,30.88,30.8,30.86,15850.0,30.5161,30.5656,30.4864,30.5458,15850.0
2019-06-07 13:20:00,30.86,30.87,30.78,30.8,24394.0,30.5458,30.5557,30.4666,30.4864,24394.0
2019-06-07 13:25:00,30.81,30.85,30.8,30.84,13185.0,30.4963,30.5359,30.4864,30.526,13185.0
2019-06-07 13:30:00,30.84,30.85,30.83,30.85,19030.0,30.526,30.5359,30.5161,30.5359,19030.0
2019-06-07 13:35:00,30.85,30.86,30.83,30.86,26087.0,30.5359,30.5458,30.5161,30.5458,26087.0
2019-06-07 13:40:00,30.86,30.86,30.83,30.86,44412.0,30.5458,30.5458,30.5161,30.5458,44412.0
2019-06-07 13:45:00,30.85,30.86,30.83,30.86,40765.0,30.5359,30.5458,30.5161,30.5458,40765.0
2019-06-07 13:50:00,30.86,31.03,30.85,31.03,108560.0,30.5458,30.7141,30.5359,30.7141,108560.0
2019-06-07 13:55:00,31.02,31.12,31.02,31.12,77748.0,30.7042,30.8032,30.7042,30.8032,77748.0
2019-06-07 14:00:00,31.12,31.15,31.12,31.14,83988.0,30.8032,30.8329,30.8032,30.823,83988.0
2019-06-07 14:05:00,31.13,31.14,31.04,31.05,33214.0,30.8131,30.823,30.724,30.7339,33214.0
2019-06-07 14:10:00,31.05,31.12,31.05,31.12,31002.0,30.7339,30.8032,30.7339,30.8032,31002.0
2019-06-07 14:15:00,31.11,31.13,31.04,31.04,28507.0,30.7933,30.8131,30.724,30.724,28507.0
2019-06-07 14:20:00,31.03,31.07,31.0,31.07,27992.0,30.7141,30.7537,30.6844,30.7537,27992.0
2019-06-07 14:25:00,31.07,31.08,31.04,31.08,16749.0,30.7537,30.7636,30.724,30.7636,16749.0
2019-06-07 14:30:00,31.08,31.09,31.04,31.09,22702.0,30.7636,30.7735,30.724,30.7735,22702.0
2019-06-07 14:35:00,31.09,31.09,31.04,31.09,19197.0,30.7735,30.7735,30.724,30.7735,19197.0
2019-06-07 14:40:00,31.08,31.12,31.06,31.11,49046.0,30.7636,30.8032,30.7438,30.7933,49046.0
2019-06-07 14:45:00,31.11,31.13,31.04,31.04,39173.0,30.7933,30.8131,30.724,30.724,39173.0
2019-06-07 14:50:00,31.04,31.09,31.03,31.05,24480.0,30.724,30.7735,30.7141,30.7339,24480.0
2019-06-07 14:55:00,31.05,31.05,30.94,30.97,75672.0,30.7339,30.7339,30.625,30.6547,75672.0
2019-06-07 15:00:00,30.97,31.01,30.97,30.99,33504.0,30.6547,30.6943,30.6547,30.6745,33504.0
2019-06-07 15:05:00,30.99,31.01,30.94,30.97,40086.0,30.6745,30.6943,30.625,30.6547,40086.0
2019-06-07 15:10:00,30.97,31.01,30.95,31.0,23149.0,30.6547,30.6943,30.6349,30.6844,23149.0
2019-06-07 15:15:00,31.0,31.01,30.97,30.99,33381.0,30.6844,30.6943,30.6547,30.6745,33381.0
2019-06-07 15:20:00,30.99,31.01,30.95,31.01,46460.0,30.6745,30.6943,30.6349,30.6943,46460.0
2019-06-07 15:25:00,31.01,31.03,31.0,31.02,52364.0,30.6943,30.7141,30.6844,30.7042,52364.0
2019-06-07 15:30:00,31.01,31.02,30.98,30.99,43571.0,30.6943,30.7042,30.6646,30.6745,43571.0
2019-06-07 15:35:00,30.99,30.99,30.96,30.99,37551.0,30.6745,30.6745,30.6448,30.6745,37551.0
2019-06-07 15:40:00,30.99,31.02,30.96,30.99,53485.0,30.6745,30.7042,30.6448,30.6745,53485.0
2019-06-07 15:45:00,30.98,31.0,30.96,30.98,87756.0,30.6646,30.6844,30.6448,30.6646,87756.0
2019-06-07 15:50:00,30.98,31.0,30.95,30.98,97476.0,30.6646,30.6844,30.6349,30.6646,97476.0
2019-06-07 15:55:00,30.98,30.99,30.88,30.93,320676.0,30.6646,30.6745,30.5656,30.6151,320676.0
2019-06-10 09:30:00,31.15,31.4,31.11,31.39,118120.0,30.8329,31.0803,30.7933,31.0704,118120.0
2019-06-10 09:35:00,31.4,31.56,31.34,31.49,168288.0,31.0803,31.2387,31.0209,31.1694,168288.0
2019-06-10 09:40:00,31.49,31.62,31.49,31.58,103285.0,31.1694,31.2981,31.1694,31.2585,103285.0
2019-06-10 09:45:00,31.57,31.63,31.45,31.45,101727.0,31.2486,31.308,31.1298,31.1298,101727.0
2019-06-10 09:50:00,31.45,31.68,31.43,31.63,293605.0,31.1298,31.3575,31.11,31.308,293605.0
2019-06-10 09:55:00,31.62,31.63,31.54,31.63,76672.0,31.2981,31.308,31.2189,31.308,76672.0
2019-06-10 10:00:00,31.62,31.72,31.55,31.58,82135.0,31.2981,31.3971,31.2288,31.2585,82135.0
2019-06-10 10:05:00,31.57,31.63,31.51,31.62,89227.0,31.2486,31.308,31.1892,31.2981,89227.0
2019-06-10 10:10:00,31.62,31.63,31.44,31.45,34624.0,31.2981,31.308,31.1199,31.1298,34624.0
2019-06-10 10:15:00,31.44,31.49,31.4,31.42,34731.0,31.1199,31.1694,31.0803,31.1001,34731.0
2019-06-10 10:20:00,31.43,31.48,31.4,31.47,29014.0,31.11,31.1595,31.0803,31.1496,29014.0
2019-06-10 10:25:00,31.47,31.49,31.38,31.4,56010.0,31.1496,31.1694,31.0605,31.0803,56010.0
2019-06-10 10:30:00,31.4,31.4,31.31,31.34,73940.0,31.0803,31.0803,30.9912,31.0209,73940.0
2019-06-10 10:35:00,31.35,31.37,31.26,31.27,38691.0,31.0308,31.0506,30.9417,30.9516,38691.0
2019-06-10 10:40:00,31.27,31.32,31.25,31.28,26146.0,30.9516,31.0011,30.9318,30.9615,26146.0
2019-06-10 10:45:00,31.27,31.39,31.25,31.31,105499.0,30.9516,31.0704,30.9318,30.9912,105499.0
2019-06-10 10:50:00,31.32,31.41,31.29,31.4,51206.0,31.0011,31.0902,30.9714,31.0803,51206.0
2019-06-10 10:55:00,31.4,31.41,31.3,31.31,27725.0,31.0803,31.0902,30.9813,30.9912,27725.0
2019-06-10 11:00:00,31.3,31.31,31.26,31.27,38155.0,30.9813,30.9912,30.9417,30.9516,38155.0
2019-06-10 11:05:00,31.27,31.27,31.21,31.24,39467.0,30.9516,30.9516,30.8923,30.9219,39467.0
2019-06-10 11:10:00,31.24,31.28,31.18,31.19,42796.0,30.9219,30.9615,30.8626,30.8725,42796.0
2019-06-10 11:15:00,31.19,31.26,31.18,31.19,48531.0,30.8725,30.9417,30.8626,30.8725,48531.0
2019-06-10 11:20:00,31.19,31.19,31.11,31.11,55755.0,30.8725,30.8725,30.7933,30.7933,55755.0
2019-06-10 11:25:00,31.11,31.15,31.04,31.15,127380.0,30.7933,30.8329,30.724,30.8329,127380.0
2019-06-10 11:30:00,31.15,31.21,31.14,31.21,55689.0,30.8329,30.8923,30.823,30.8923,55689.0
2019-06-10 11:35:00,31.22,31.24,31.2,31.2,36261.0,30.9021,30.9219,30.8824,30.8824,36261.0
2019-06-10 11:40:00,31.2,31.32,31.2,31.31,31106.0,30.8824,31.0011,30.8824,30.9912,31106.0
2019-06-10 11:45:00,31.3,31.31,31.27,31.29,21863.0,30.9813,30.9912,30.9516,30.9714,21863.0
2019-06-10 11:50:00,31.29,31.34,31.29,31.32,43588.0,30.9714,31.0209,30.9714,31.0011,43588.0
2019-06-10 11:55:00,31.32,31.37,31.31,31.35,42636.0,31.0011,31.0506,30.9912,31.0308,42636.0
2019-06-10 12:00:00,31.35,31.4,31.32,31.4,24074.0,31.0308,31.0803,31.0011,31.0803,24074.0
2019-06-10 12:05:00,31.39,31.4,31.34,31.34,22783.0,31.0704,31.0803,31.0209,31.0209,22783.0
2019-06-10 12:10:00,31.35,31.38,31.33,31.35,42603.0,31.0308,31.0605,31.011,31.0308,42603.0
2019-06-10 12:15:00,31.35,31.36,31.31,31.31,27507.0,31.0308,31.0407,30.9912,30.9912,27507.0
2019-06-10 12:20:00,31.31,31.32,31.2,31.21,36728.0,30.9912,31.0011,30.8824,30.8923,36728.0
2019-06-10 12:25:00,31.21,31.25,31.19,31.23,22326.0,30.8923,30.9318,30.8725,30.912,22326.0
2019-06-10 12:30:00,31.22,31.26,31.21,31.26,15231.0,30.9021,30.9417,30.8923,30.9417,15231.0
2019-06-10 12:35:00,31.25,31.34,31.23,31.33,53517.0,30.9318,31.0209,30.912,31.011,53517.0
2019-06-10 12:40:00,31.33,31.33,31.25,31.26,47255.0,31.011,31.011,30.9318,30.9417,47255.0
2019-06-10 12:45:00,31.26,31.26,31.18,31.21,17588.0,30.9417,30.9417,30.8626,30.8923,17588.0
2019-06-10 12:50:00,31.21,31.21,31.16,31.2,20029.0,30.8923,30.8923,30.8428,30.8824,20029.0
2019-06-10 12:55:00,31.2,31.2,31.15,31.16,22021.0,30.8824,30.8824,30.8329,30.8428,22021.0
2019-06-10 13:00:00,31.15,31.21,31.13,31.19,21515.0,30.8329,30.8923,30.8131,30.8725,21515.0
2019-06-10 13:05:00,31.2,31.2,31.14,31.15,21259.0,30.8824,30.8824,30.823,30.8329,21259.0
2019-06-10 13:10:00,31.15,31.19,31.14,31.17,21847.0,30.8329,30.8725,30.823,30.8527,21847.0
2019-06-10 13:15:00,31.18,31.21,31.17,31.21,16056.0,30.8626,30.8923,30.8527,30.8923,16056.0
2019-06-10 13:20:00,31.2,31.25,31.2,31.23,12032.0,30.8824,30.9318,30.8824,30.912,12032.0
2019-06-10 13:25:00,31.23,31.23,31.2,31.21,13920.0,30.912,30.912,30.8824,30.8923,13920.0
2019-06-10 13:30:00,31.21,31.23,31.18,31.21,15327.0,30.8923,30.912,30.8626,30.8923,15327.0
2019-06-10 13:35:00,31.21,31.22,31.2,31.21,19924.0,30.8923,30.9021,30.8824,30.8923,19924.0
2019-06-10 13:40:00,31.22,31.27,31.19,31.19,27014.0,30.9021,30.9516,30.8725,30.8725,27014.0
2019-06-10 13:45:00,31.2,31.23,31.18,31.2,16211.0,30.8824,30.912,30.8626,30.8824,16211.0
2019-06-10 13:50:00,31.19,31.19,31.14,31.15,16941.0,30.8725,30.8725,30.823,30.8329,16941.0
2019-06-10 13:55:00,31.15,31.19,31.15,31.18,14805.0,30.8329,30.8725,30.8329,30.8626,14805.0
2019-06-10 14:00:00,31.18,31.18,31.06,31.11,61424.0,30.8626,30.8626,30.7438,30.7933,61424.0
2019-06-10 14:05:00,31.11,31.15,31.1,31.12,15656.0,30.7933,30.8329,30.7834,30.8032,15656.0
2019-06-10 14:10:00,31.12,31.12,31.04,31.05,22009.0,30.8032,30.8032,30.724,30.7339,22009.0
2019-06-10 14:15:00,31.05,31.05,30.94,30.99,92632.0,30.7339,30.7339,30.625,30.6745,92632.0
2019-06-10 14:20:00,30.99,31.07,30.99,31.05,15293.0,30.6745,30.7537,30.6745,30.7339,15293.0
2019-06-10 14:25:00,31.05,31.07,31.02,31.05,27041.0,30.7339,30.7537,30.7042,30.7339,27041.0
2019-06-10 14:30:00,31.05,31.11,31.04,31.11,45044.0,30.7339,30.7933,30.724,30.7933,45044.0
2019-06-10 14:35:00,31.11,31.14,31.08,31.13,37744.0,30.7933,30.823,30.7636,30.8131,37744.0
2019-06-10 14:40:00,31.13,31.15,31.08,31.08,35565.0,30.8131,30.8329,30.7636,30.7636,35565.0
2019-06-10 14:45:00,31.09,31.09,31.02,31.06,46163.0,30.7735,30.7735,30.7042,30.7438,46163.0
2019-06-10 14:50:00,31.06,31.09,31.04,31.07,31369.0,30.7438,30.7735,30.724,30.7537,31369.0
2019-06-10 14:55:00,31.06,31.1,31.04,31.05,32958.0,30.7438,30.7834,30.724,30.7339,32958.0
2019-06-10 15:00:00,31.04,31.06,31.02,31.05,69213.0,30.724,30.7438,30.7042,30.7339,69213.0
2019-06-10 15:05:00,31.05,31.09,31.04,31.07,67826.0,30.7339,30.7735,30.724,30.7537,67826.0
2019-06-10 15:10:00,31.06,31.07,31.0,31.02,26756.0,30.7438,30.7537,30.6844,30.7042,26756.0
2019-06-10 15:15:00,31.02,31.06,31.0,31.02,29725.0,30.7042,30.7438,30.6844,30.7042,29725.0
2019-06-10 15:20:00,31.02,31.03,30.98,30.99,45030.0,30.7042,30.7141,30.6646,30.6745,45030.0
2019-06-10 15:25:00,30.99,31.01,30.94,30.94,60264.0,30.6745,30.6943,30.625,30.625,60264.0
2019-06-10 15:30:00,30.95,31.02,30.92,30.99,64088.0,30.6349,30.7042,30.6052,30.6745,64088.0
2019-06-10 15:35:00,30.98,31.01,30.92,30.94,78653.0,30.6646,30.6943,30.6052,30.625,78653.0
2019-06-10 15:40:00,30.94,30.96,30.9,30.92,79259.0,30.625,30.6448,30.5854,30.6052,79259.0
2019-06-10 15:45:00,30.92,30.93,30.8,30.8,131034.0,30.6052,30.6151,30.4864,30.4864,131034.0
2019-06-10 15:50:00,30.8,30.83,30.76,30.81,247424.0,30.4864,30.5161,30.4468,30.4963,247424.0
2019-06-10 15:55:00,30.8,30.8,30.71,30.77,479187.0,30.4864,30.4864,30.3973,30.4567,479187.0
2019-06-11 09:30:00,30.99,31.29,30.99,31.13,137339.0,30.6745,30.9714,30.6745,30.8131,137339.0
2019-06-11 09:35:00,31.16,31.28,31.0,31.01,53888.0,30.8428,30.9615,30.6844,30.6943,53888.0
2019-06-11 09:40:00,31.01,31.22,30.93,31.17,75938.0,30.6943,30.9021,30.6151,30.8527,75938.0
2019-06-11 09:45:00,31.17,31.27,31.12,31.16,41612.0,30.8527,30.9516,30.8032,30.8428,41612.0
2019-06-11 09:50:00,31.14,31.15,31.07,31.12,26153.0,30.823,30.8329,30.7537,30.8032,26153.0
2019-06-11 09:55:00,31.11,31.19,31.09,31.12,38942.0,30.7933,30.8725,30.7735,30.8032,38942.0
2019-06-11 10:00:00,31.13,31.16,31.04,31.06,48594.0,30.8131,30.8428,30.724,30.7438,48594.0
2019-06-11 10:05:00,31.05,31.06,30.94,30.99,68101.0,30.7339,30.7438,30.625,30.6745,68101.0
2019-06-11 10:10:00,30.99,31.02,30.88,30.96,30352.0,30.6745,30.7042,30.5656,30.6448,30352.0
2019-06-11 10:15:00,30.94,30.96,30.87,30.91,28442.0,30.625,30.6448,30.5557,30.5953,28442.0
2019-06-11 10:20:00,30.92,30.94,30.85,30.9,25465.0,30.6052,30.625,30.5359,30.5854,25465.0
2019-06-11 10:25:00,30.9,30.9,30.86,30.89,16950.0,30.5854,30.5854,30.5458,30.5755,16950.0
2019-06-11 10:30:00,30.89,30.9,30.81,30.83,60825.0,30.5755,30.5854,30.4963,30.5161,60825.0
2019-06-11 10:35:00,30.81,30.82,30.76,30.79,33603.0,30.4963,30.5062,30.4468,30.4765,33603.0
2019-06-11 10:40:00,30.79,30.81,30.7,30.7,20968.0,30.4765,30.4963,30.3874,30.3874,20968.0
2019-06-11 10:45:00,30.71,30.77,30.7,30.75,17643.0,30.3973,30.4567,30.3874,30.4369,17643.0
2019-06-11 10:50:00,30.75,30.83,30.71,30.83,26457.0,30.4369,30.5161,30.3973,30.5161,26457.0
2019-06-11 10:55:00,30.83,30.83,30.77,30.78,32388.0,30.5161,30.5161,30.4567,30.4666,32388.0
2019-06-11 11:00:00,30.78,30.86,30.74,30.85,26579.0,30.4666,30.5458,30.427,30.5359,26579.0
2019-06-11 11:05:00,30.85,30.88,30.8,30.82,19694.0,30.5359,30.5656,30.4864,30.5062,19694.0
2019-06-11 11:10:00,30.81,30.84,30.77,30.8,13023.0,30.4963,30.526,30.4567,30.4864,13023.0
2019-06-11 11:15:00,30.78,30.84,30.76,30.78,31948.0,30.4666,30.526,30.4468,30.4666,31948.0
2019-06-11 11:20:00,30.78,30.83,30.77,30.82,19063.0,30.4666,30.5161,30.4567,30.5062,19063.0
2019-06-11 11:25:00,30.82,30.82,30.75,30.78,17803.0,30.5062,30.5062,30.4369,30.4666,17803.0
2019-06-11 11:30:00,30.78,30.8,30.73,30.73,28461.0,30.4666,30.4864,30.4171,30.4171,28461.0
2019-06-11 11:35:00,30.74,30.77,30.72,30.74,25515.0,30.427,30.4567,30.4072,30.427,25515.0
2019-06-11 11:40:00,30.74,30.82,30.74,30.79,36294.0,30.427,30.5062,30.427,30.4765,36294.0
2019-06-11 11:45:00,30.78,30.8,30.74,30.75,17876.0,30.4666,30.4864,30.427,30.4369,17876.0
2019-06-11 11:50:00,30.76,30.78,30.73,30.74,25619.0,30.4468,30.4666,30.4171,30.427,25619.0
2019-06-11 11:55:00,30.74,30.8,30.74,30.74,18826.0,30.427,30.4864,30.427,30.427,18826.0
2019-06-11 12:00:00,30.73,30.76,30.65,30.67,40123.0,30.4171,30.4468,30.338,30.3577,40123.0
2019-06-11 12:05:00,30.68,30.7,30.66,30.67,22630.0,30.3676,30.3874,30.3479,30.3577,22630.0
2019-06-11 12:10:00,30.67,30.7,30.64,30.68,58040.0,30.3577,30.3874,30.3281,30.3676,58040.0
2019-06-11 12:15:00,30.67,30.7,30.65,30.66,24955.0,30.3577,30.3874,30.338,30.3479,24955.0
2019-06-11 12:20:00,30.66,30.68,30.64,30.64,12051.0,30.3479,30.3676,30.3281,30.3281,12051.0
2019-06-11 12:25:00,30.64,30.64,30.58,30.6,18194.0,30.3281,30.3281,30.2687,30.2885,18194.0
2019-06-11 12:30:00,30.6,30.67,30.59,30.67,11852.0,30.2885,30.3577,30.2786,30.3577,11852.0
2019-06-11 12:35:00,30.66,30.66,30.61,30.62,11488.0,30.3479,30.3479,30.2984,30.3083,11488.0
2019-06-11 12:40:00,30.63,30.64,30.56,30.63,47161.0,30.3182,30.3281,30.2489,30.3182,47161.0
2019-06-11 12:45:00,30.62,30.64,30.59,30.6,19633.0,30.3083,30.3281,30.2786,30.2885,19633.0
2019-06-11 12:50:00,30.6,30.64,30.59,30.61,19285.0,30.2885,30.3281,30.2786,30.2984,19285.0
2019-06-11 12:55:00,30.6,30.61,30.54,30.56,55531.0,30.2885,30.2984,30.2291,30.2489,55531.0
2019-06-11 13:00:00,30.56,30.61,30.56,30.58,20574.0,30.2489,30.2984,30.2489,30.2687,20574.0
2019-06-11 13:05:00,30.59,30.64,30.57,30.64,23688.0,30.2786,30.3281,30.2588,30.3281,23688.0
2019-06-11 13:10:00,30.64,30.7,30.63,30.7,21310.0,30.3281,30.3874,30.3182,30.3874,21310.0
2019-06-11 13:15:00,30.7,30.72,30.64,30.66,22694.0,30.3874,30.4072,30.3281,30.3479,22694.0
2019-06-11 13:20:00,30.66,30.72,30.66,30.72,14939.0,30.3479,30.4072,30.3479,30.4072,14939.0
2019-06-11 13:25:00,30.71,30.71,30.65,30.67,22556.0,30.3973,30.3973,30.338,30.3577,22556.0
2019-06-11 13:30:00,30.68,30.72,30.65,30.72,23045.0,30.3676,30.4072,30.338,30.4072,23045.0
2019-06-11 13:35:00,30.71,30.76,30.71,30.74,18594.0,30.3973,30.4468,30.3973,30.427,18594.0
2019-06-11 13:40:00,30.74,30.76,30.71,30.76,20498.0,30.427,30.4468,30.3973,30.4468,20498.0
2019-06-11 13:45:00,30.76,30.76,30.7,30.72,13386.0,30.4468,30.4468,30.3874,30.4072,13386.0
2019-06-11 13:50:00,30.71,30.74,30.7,30.73,12891.0,30.3973,30.427,30.3874,30.4171,12891.0
2019-06-11 13:55:00,30.73,30.75,30.72,30.74,19416.0,30.4171,30.4369,30.4072,30.427,19416.0
2019-06-11 14:00:00,30.73,30.77,30.72,30.73,30245.0,30.4171,30.4567,30.4072,30.4171,30245.0
2019-06-11 14:05:00,30.72,30.75,30.72,30.73,18915.0,30.4072,30.4369,30.4072,30.4171,18915.0
2019-06-11 14:10:00,30.74,30.74,30.7,30.72,31488.0,30.427,30.427,30.3874,30.4072,31488.0
2019-06-11 14:15:00,30.73,30.75,30.71,30.74,35425.0,30.4171,30.4369,30.3973,30.427,35425.0
2019-06-11 14:20:00,30.73,30.74,30.7,30.71,15756.0,30.4171,30.427,30.3874,30.3973,15756.0
2019-06-11 14:25:00,30.7,30.73,30.68,30.71,29332.0,30.3874,30.4171,30.3676,30.3973,29332.0
2019-06-11 14:30:00,30.71,30.72,30.69,30.7,15459.0,30.3973,30.4072,30.3775,30.3874,15459.0
2019-06-11 14:35:00,30.69,30.69,30.61,30.62,28783.0,30.3775,30.3775,30.2984,30.3083,28783.0
2019-06-11 14:40:00,30.61,30.64,30.59,30.64,24128.0,30.2984,30.3281,30.2786,30.3281,24128.0
2019-06-11 14:45:00,30.64,30.66,30.61,30.65,33904.0,30.3281,30.3479,30.2984,30.338,33904.0
2019-06-11 14:50:00,30.66,30.68,30.65,30.66,14677.0,30.3479,30.3676,30.338,30.3479,14677.0
2019-06-11 14:55:00,30.66,30.7,30.65,30.69,21594.0,30.3479,30.3874,30.338,30.3775,21594.0
2019-06-11 15:00:00,30.69,30.71,30.65,30.65,31059.0,30.3775,30.3973,30.338,30.338,31059.0
2019-06-11 15:05:00,30.66,30.7,30.66,30.7,27372.0,30.3479,30.3874,30.3479,30.3874,27372.0
2019-06-11 15:10:00,30.7,30.7,30.65,30.65,38609.0,30.3874,30.3874,30.338,30.338,38609.0
2019-06-11 15:15:00,30.66,30.68,30.64,30.66,14659.0,30.3479,30.3676,30.3281,30.3479,14659.0
2019-06-11 15:20:00,30.66,30.69,30.65,30.69,33344.0,30.3479,30.3775,30.338,30.3775,33344.0
2019-06-11 15:25:00,30.69,30.7,30.67,30.69,33931.0,30.3775,30.3874,30.3577,30.3775,33931.0
2019-06-11 15:30:00,30.68,30.71,30.65,30.71,69292.0,30.3676,30.3973,30.338,30.3973,69292.0
2019-06-11 15:35:00,30.71,30.72,30.67,30.69,55747.0,30.3973,30.4072,30.3577,30.3775,55747.0
2019-06-11 15:40:00,30.69,30.69,30.63,30.64,46761.0,30.3775,30.3775,30.3182,30.3281,46761.0
2019-06-11 15:45:00,30.64,30.65,30.58,30.58,73100.0,30.3281,30.338,30.2687,30.2687,73100.0
2019-06-11 15:50:00,30.58,30.59,30.51,30.53,155996.0,30.2687,30.2786,30.1994,30.2192,155996.0
2019-06-11 15:55:00,30.52,30.58,30.52,30.58,245743.0,30.2093,30.2687,30.2093,30.2687,245743.0
2019-06-12 09:30:00,30.57,30.81,30.53,30.75,66831.0,30.2588,30.4963,30.2192,30.4369,66831.0
2019-06-12 09:35:00,30.73,30.77,30.52,30.63,45946.0,30.4171,30.4567,30.2093,30.3182,45946.0
2019-06-12 09:40:00,30.62,30.69,30.57,30.65,34153.0,30.3083,30.3775,30.2588,30.338,34153.0
2019-06-12 09:45:00,30.65,30.69,30.53,30.56,36010.0,30.338,30.3775,30.2192,30.2489,36010.0
2019-06-12 09:50:00,30.56,30.7,30.56,30.63,30703.0,30.2489,30.3874,30.2489,30.3182,30703.0
2019-06-12 09:55:00,30.64,30.66,30.61,30.66,19823.0,30.3281,30.3479,30.2984,30.3479,19823.0
2019-06-12 10:00:00,30.67,30.71,30.6,30.6,30541.0,30.3577,30.3973,30.2885,30.2885,30541.0
2019-06-12 10:05:00,30.6,30.6,30.49,30.53,53301.0,30.2885,30.2885,30.1796,30.2192,53301.0
2019-06-12 10:10:00,30.52,30.57,30.5,30.5,29483.0,30.2093,30.2588,30.1895,30.1895,29483.0
2019-06-12 10:15:00,30.5,30.61,30.45,30.59,33488.0,30.1895,30.2984,30.14,30.2786,33488.0
2019-06-12 10:20:00,30.58,30.67,30.57,30.61,37063.0,30.2687,30.3577,30.2588,30.2984,37063.0
2019-06-12 10:25:00,30.61,30.62,30.53,30.62,73169.0,30.2984,30.3083,30.2192,30.3083,73169.0
2019-06-12 10:30:00,30.63,30.65,30.59,30.61,28699.0,30.3182,30.338,30.2786,30.2984,28699.0
2019-06-12 10:35:00,30.62,30.78,30.62,30.76,62317.0,30.3083,30.4666,30.3083,30.4468,62317.0
2019-06-12 10:40:00,30.75,30.81,30.75,30.78,55856.0,30.4369,30.4963,30.4369,30.4666,55856.0
2019-06-12 10:45:00,30.79,30.84,30.79,30.82,30547.0,30.4765,30.526,30.4765,30.5062,30547.0
2019-06-12 10:50:00,30.82,30.88,30.81,30.87,48349.0,30.5062,30.5656,30.4963,30.5557,48349.0
2019-06-12 10:55:00,30.86,30.87,30.77,30.78,25749.0,30.5458,30.5557,30.4567,30.4666,25749.0
2019-06-12 11:00:00,30.78,30.78,30.71,30.77,45905.0,30.4666,30.4666,30.3973,30.4567,45905.0
2019-06-12 11:05:00,30.76,30.83,30.73,30.82,57724.0,30.4468,30.5161,30.4171,30.5062,57724.0
2019-06-12 11:10:00,30.83,30.89,30.82,30.84,47860.0,30.5161,30.5755,30.5062,30.526,47860.0
2019-06-12 11:15:00,30.84,30.91,30.83,30.91,33861.0,30.526,30.5953,30.5161,30.5953,33861.0
2019-06-12 11:20:00,30.91,30.91,30.83,30.88,43211.0,30.5953,30.5953,30.5161,30.5656,43211.0
2019-06-12 11:25:00,30.88,30.94,30.87,30.92,68626.0,30.5656,30.625,30.5557,30.6052,68626.0
2019-06-12 11:30:00,30.92,31.0,30.9,31.0,69012.0,30.6052,30.6844,30.5854,30.6844,69012.0
2019-06-12 11:35:00,31.0,31.01,30.95,31.0,49162.0,30.6844,30.6943,30.6349,30.6844,49162.0
2019-06-12 11:40:00,31.0,31.08,30.99,31.04,52942.0,30.6844,30.7636,30.6745,30.724,52942.0
2019-06-12 11:45:00,31.04,31.04,31.0,31.0,30107.0,30.724,30.724,30.6844,30.6844,30107.0
2019-06-12 11:50:00,31.0,31.03,30.93,30.93,48113.0,30.6844,30.7141,30.6151,30.6151,48113.0
2019-06-12 11:55:00,30.94,31.02,30.93,30.99,28723.0,30.625,30.7042,30.6151,30.6745,28723.0
2019-06-12 12:00:00,30.98,31.02,30.96,30.98,124284.0,30.6646,30.7042,30.6448,30.6646,124284.0
2019-06-12 12:05:00,30.97,30.99,30.95,30.98,39430.0,30.6547,30.6745,30.6349,30.6646,39430.0
2019-06-12 12:10:00,30.99,30.99,30.95,30.96,30421.0,30.6745,30.6745,30.6349,30.6448,30421.0
2019-06-12 12:15:00,30.97,31.0,30.94,30.99,25458.0,30.6547,30.6844,30.625,30.6745,25458.0
2019-06-12 12:20:00,30.99,31.07,30.97,31.06,53881.0,30.6745,30.7537,30.6547,30.7438,53881.0
2019-06-12 12:25:00,31.07,31.1,31.02,31.02,57446.0,30.7537,30.7834,30.7042,30.7042,57446.0
2019-06-12 12:30:00,31.02,31.05,31.0,31.05,13827.0,30.7042,30.7339,30.6844,30.7339,13827.0
2019-06-12 12:35:00,31.05,31.09,31.04,31.07,55524.0,30.7339,30.7735,30.724,30.7537,55524.0
2019-06-12 12:40:00,31.07,31.08,31.06,31.08,22398.0,30.7537,30.7636,30.7438,30.7636,22398.0
2019-06-12 12:45:00,31.08,31.11,31.06,31.09,48646.0,30.7636,30.7933,30.7438,30.7735,48646.0
2019-06-12 12:50:00,31.1,31.12,31.07,31.08,37942.0,30.7834,30.8032,30.7537,30.7636,37942.0
2019-06-12 12:55:00,31.09,31.1,31.03,31.04,27637.0,30.7735,30.7834,30.7141,30.724,27637.0
2019-06-12 13:00:00,31.03,31.05,31.0,31.05,24255.0,30.7141,30.7339,30.6844,30.7339,24255.0
2019-06-12 13:05:00,31.05,31.08,31.02,31.03,21940.0,30.7339,30.7636,30.7042,30.7141,21940.0
2019-06-12 13:10:00,31.03,31.03,30.97,30.98,39091.0,30.7141,30.7141,30.6547,30.6646,39091.0
2019-06-12 13:15:00,30.97,31.0,30.95,31.0,26906.0,30.6547,30.6844,30.6349,30.6844,26906.0
2019-06-12 13:20:00,30.99,31.0,30.94,30.97,54030.0,30.6745,30.6844,30.625,30.6547,54030.0
2019-06-12 13:25:00,30.97,31.02,30.95,31.02,28702.0,30.6547,30.7042,30.6349,30.7042,28702.0
2019-06-12 13:30:00,31.02,31.02,30.97,31.0,28397.0,30.7042,30.7042,30.6547,30.6844,28397.0
2019-06-12 13:35:00,31.01,31.02,30.96,30.96,24560.0,30.6943,30.7042,30.6448,30.6448,24560.0
2019-06-12 13:40:00,30.96,31.0,30.96,30.99,19086.0,30.6448,30.6844,30.6448,30.6745,19086.0
2019-06-12 13:45:00,31.0,31.1,30.99,31.05,35909.0,30.6844,30.7834,30.6745,30.7339,35909.0
2019-06-12 13:50:00,31.05,31.06,31.02,31.03,17288.0,30.7339,30.7438,30.7042,30.7141,17288.0
2019-06-12 13:55:00,31.03,31.04,31.0,31.02,18423.0,30.7141,30.724,30.6844,30.7042,18423.0
2019-06-12 14:00:00,31.03,31.05,31.01,31.03,36915.0,30.7141,30.7339,30.6943,30.7141,36915.0
2019-06-12 14:05:00,31.02,31.05,31.01,31.03,19730.0,30.7042,30.7339,30.6943,30.7141,19730.0
2019-06-12 14:10:00,31.03,31.04,31.0,31.02,22988.0,30.7141,30.724,30.6844,30.7042,22988.0
2019-06-12 14:15:00,31.02,31.03,30.99,31.0,14150.0,30.7042,30.7141,30.6745,30.6844,14150.0
2019-06-12 14:20:00,31.0,31.0,30.96,30.97,25920.0,30.6844,30.6844,30.6448,30.6547,25920.0
2019-06-12 14:25:00,30.98,31.01,30.97,31.0,26481.0,30.6646,30.6943,30.6547,30.6844,26481.0
2019-06-12 14:30:00,30.99,30.99,30.95,30.97,24109.0,30.6745,30.6745,30.6349,30.6547,24109.0
2019-06-12 14:35:00,30.97,31.0,30.96,30.99,22529.0,30.6547,30.6844,30.6448,30.6745,22529.0
2019-06-12 14:40:00,30.98,31.01,30.97,31.0,29154.0,30.6646,30.6943,30.6547,30.6844,29154.0
2019-06-12 14:45:00,31.01,31.06,31.0,31.04,42184.0,30.6943,30.7438,30.6844,30.724,42184.0
2019-06-12 14:50:00,31.03,31.04,31.02,31.03,19092.0,30.7141,30.724,30.7042,30.7141,19092.0
2019-06-12 14:55:00,31.03,31.03,31.0,31.02,40219.0,30.7141,30.7141,30.6844,30.7042,40219.0
2019-06-12 15:00:00,31.02,31.02,30.96,30.96,21092.0,30.7042,30.7042,30.6448,30.6448,21092.0
2019-06-12 15:05:00,30.96,31.0,30.96,31.0,29256.0,30.6448,30.6844,30.6448,30.6844,29256.0
2019-06-12 15:10:00,31.0,31.04,30.99,31.04,45861.0,30.6844,30.724,30.6745,30.724,45861.0
2019-06-12 15:15:00,31.04,31.05,31.03,31.04,34024.0,30.724,30.7339,30.7141,30.724,34024.0
2019-06-12 15:20:00,31.04,31.05,31.02,31.03,27170.0,30.724,30.7339,30.7042,30.7141,27170.0
2019-06-12 15:25:00,31.03,31.04,31.01,31.02,30388.0,30.7141,30.724,30.6943,30.7042,30388.0
2019-06-12 15:30:00,31.01,31.03,31.0,31.03,77218.0,30.6943,30.7141,30.6844,30.7141,77218.0
2019-06-12 15:35:00,31.03,31.04,30.99,31.0,82180.0,30.7141,30.724,30.6745,30.6844,82180.0
2019-06-12 15:40:00,30.99,31.0,30.95,30.96,67999.0,30.6745,30.6844,30.6349,30.6448,67999.0
2019-06-12 15:45:00,30.95,30.98,30.94,30.98,76742.0,30.6349,30.6646,30.625,30.6646,76742.0
2019-06-12 15:50:00,30.98,31.03,30.96,31.03,327255.0,30.6646,30.7141,30.6448,30.7141,327255.0
2019-06-12 15:55:00,31.03,31.13,30.99,31.1,899249.0,30.7141,30.8131,30.6745,30.7834,899249.0
2019-06-13 09:30:00,31.44,32.05,31.41,31.91,381839.0,31.1199,31.7237,31.0902,31.5851,381839.0
2019-06-13 09:35:00,31.95,32.49,31.94,32.44,446581.0,31.6247,32.1592,31.6148,32.1097,446581.0
2019-06-13 09:40:00,32.45,32.47,32.23,32.47,343434.0,32.1196,32.1394,31.9019,32.1394,343434.0
2019-06-13 09:45:00,32.46,32.48,32.31,32.32,184946.0,32.1295,32.1493,31.9811,31.991,184946.0
2019-06-13 09:50:00,32.32,32.49,32.32,32.43,243126.0,31.991,32.1592,31.991,32.0998,243126.0
2019-06-13 09:55:00,32.44,32.48,32.3,32.33,150371.0,32.1097,32.1493,31.9712,32.0008,150371.0
2019-06-13 10:00:00,32.33,32.42,32.28,32.34,125977.0,32.0008,32.0899,31.9514,32.0107,125977.0
2019-06-13 10:05:00,32.33,32.35,32.1,32.19,197107.0,32.0008,32.0206,31.7732,31.8623,197107.0
2019-06-13 10:10:00,32.19,32.25,32.15,32.22,93175.0,31.8623,31.9217,31.8227,31.892,93175.0
2019-06-13 10:15:00,32.22,32.44,32.2,32.44,116182.0,31.892,32.1097,31.8722,32.1097,116182.0
2019-06-13 10:20:00,32.43,32.78,32.38,32.7,326095.0,32.0998,32.4463,32.0503,32.3671,326095.0
2019-06-13 10:25:00,32.71,32.98,32.68,32.96,294444.0,32.377,32.6442,32.3473,32.6244,294444.0
2019-06-13 10:30:00,32.97,32.99,32.77,32.93,240476.0,32.6343,32.6541,32.4364,32.5947,240476.0
2019-06-13 10:35:00,32.93,33.05,32.89,32.96,225480.0,32.5947,32.7135,32.5551,32.6244,225480.0
2019-06-13 10:40:00,32.96,33.02,32.84,32.91,98144.0,32.6244,32.6838,32.5057,32.5749,98144.0
2019-06-13 10:45:00,32.91,32.91,32.78,32.83,92797.0,32.5749,32.5749,32.4463,32.4958,92797.0
2019-06-13 10:50:00,32.83,32.98,32.82,32.94,82842.0,32.4958,32.6442,32.4859,32.6046,82842.0
2019-06-13 10:55:00,32.94,32.95,32.79,32.84,62213.0,32.6046,32.6145,32.4562,32.5057,62213.0
2019-06-13 11:00:00,32.84,32.93,32.84,32.87,92117.0,32.5057,32.5947,32.5057,32.5354,92117.0
2019-06-13 11:05:00,32.87,32.87,32.74,32.76,81165.0,32.5354,32.5354,32.4067,32.4265,81165.0
2019-06-13 11:10:00,32.75,32.79,32.66,32.79,110742.0,32.4166,32.4562,32.3275,32.4562,110742.0
2019-06-13 11:15:00,32.79,32.83,32.73,32.8,62706.0,32.4562,32.4958,32.3968,32.4661,62706.0
2019-06-13 11:20:00,32.8,32.84,32.69,32.73,43889.0,32.4661,32.5057,32.3572,32.3968,43889.0
2019-06-13 11:25:00,32.73,32.73,32.64,32.69,56974.0,32.3968,32.3968,32.3077,32.3572,56974.0
2019-06-13 11:30:00,32.68,32.69,32.54,32.62,65076.0,32.3473,32.3572,32.2087,32.2879,65076.0
2019-06-13 11:35:00,32.61,32.67,32.57,32.66,38189.0,32.278,32.3374,32.2384,32.3275,38189.0
2019-06-13 11:40:00,32.66,32.75,32.64,32.71,97212.0,32.3275,32.4166,32.3077,32.377,97212.0
2019-06-13 11:45:00,32.72,32.75,32.65,32.67,26570.0,32.3869,32.4166,32.3176,32.3374,26570.0
2019-06-13 11:50:00,32.68,32.72,32.66,32.68,43648.0,32.3473,32.3869,32.3275,32.3473,43648.0
2019-06-13 11:55:00,32.68,32.74,32.68,32.7,28662.0,32.3473,32.4067,32.3473,32.3671,28662.0
2019-06-13 12:00:00,32.69,32.73,32.66,32.71,78979.0,32.3572,32.3968,32.3275,32.377,78979.0
2019-06-13 12:05:00,32.72,32.8,32.7,32.79,55162.0,32.3869,32.4661,32.3671,32.4562,55162.0
2019-06-13 12:10:00,32.78,32.84,32.77,32.78,54538.0,32.4463,32.5057,32.4364,32.4463,54538.0
2019-06-13 12:15:00,32.77,32.87,32.75,32.86,47907.0,32.4364,32.5354,32.4166,32.5255,47907.0
2019-06-13 12:20:00,32.86,32.88,32.8,32.85,24732.0,32.5255,32.5452,32.4661,32.5156,24732.0
2019-06-13 12:25:00,32.86,32.91,32.82,32.83,46139.0,32.5255,32.5749,32.4859,32.4958,46139.0
2019-06-13 12:30:00,32.82,32.87,32.79,32.84,35834.0,32.4859,32.5354,32.4562,32.5057,35834.0
2019-06-13 12:35:00,32.84,32.9,32.83,32.89,91374.0,32.5057,32.565,32.4958,32.5551,91374.0
2019-06-13 12:40:00,32.89,32.97,32.87,32.97,64358.0,32.5551,32.6343,32.5354,32.6343,64358.0
2019-06-13 12:45:00,32.97,32.99,32.93,32.98,75600.0,32.6343,32.6541,32.5947,32.6442,75600.0
2019-06-13 12:50:00,32.98,33.05,32.97,33.03,110471.0,32.6442,32.7135,32.6343,32.6937,110471.0
2019-06-13 12:55:00,33.02,33.17,33.01,33.17,141778.0,32.6838,32.8323,32.6739,32.8323,141778.0
2019-06-13 13:00:00,33.16,33.19,33.09,33.11,77617.0,32.8224,32.8521,32.7531,32.7729,77617.0
2019-06-13 13:05:00,33.11,33.15,33.1,33.14,43379.0,32.7729,32.8125,32.763,32.8026,43379.0
2019-06-13 13:10:00,33.15,33.2,33.11,33.13,78107.0,32.8125,32.862,32.7729,32.7927,78107.0
2019-06-13 13:15:00,33.13,33.24,33.12,33.22,128435.0,32.7927,32.9016,32.7828,32.8818,128435.0
2019-06-13 13:20:00,33.23,33.26,33.18,33.21,69294.0,32.8917,32.9214,32.8422,32.8719,69294.0
2019-06-13 13:25:00,33.21,33.25,33.18,33.19,61559.0,32.8719,32.9115,32.8422,32.8521,61559.0
2019-06-13 13:30:00,33.2,33.25,33.17,33.17,41261.0,32.862,32.9115,32.8323,32.8323,41261.0
2019-06-13 13:35:00,33.18,33.28,33.17,33.25,57826.0,32.8422,32.9412,32.8323,32.9115,57826.0
2019-06-13 13:40:00,33.25,33.25,33.16,33.22,77034.0,32.9115,32.9115,32.8224,32.8818,77034.0
2019-06-13 13:45:00,33.22,33.32,33.21,33.32,119657.0,32.8818,32.9808,32.8719,32.9808,119657.0
2019-06-13 13:50:00,33.32,33.32,33.23,33.26,68921.0,32.9808,32.9808,32.8917,32.9214,68921.0
2019-06-13 13:55:00,33.26,33.26,33.18,33.2,52060.0,32.9214,32.9214,32.8422,32.862,52060.0
2019-06-13 14:00:00,33.2,33.2,33.12,33.13,62555.0,32.862,32.862,32.7828,32.7927,62555.0
2019-06-13 14:05:00,33.12,33.14,33.09,33.09,47618.0,32.7828,32.8026,32.7531,32.7531,47618.0
2019-06-13 14:10:00,33.07,33.1,33.04,33.09,53740.0,32.7333,32.763,32.7036,32.7531,53740.0
2019-06-13 14:15:00,33.08,33.09,32.97,33.04,92374.0,32.7432,32.7531,32.6343,32.7036,92374.0
2019-06-13 14:20:00,33.04,33.05,32.97,33.02,56022.0,32.7036,32.7135,32.6343,32.6838,56022.0
2019-06-13 14:25:00,33.02,33.05,33.01,33.04,34295.0,32.6838,32.7135,32.6739,32.7036,34295.0
2019-06-13 14:30:00,33.05,33.08,32.97,32.98,50795.0,32.7135,32.7432,32.6343,32.6442,50795.0
2019-06-13 14:35:00,32.98,32.98,32.9,32.91,81513.0,32.6442,32.6442,32.565,32.5749,81513.0
2019-06-13 14:40:00,32.9,32.93,32.87,32.93,70410.0,32.565,32.5947,32.5354,32.5947,70410.0
2019-06-13 14:45:00,32.93,32.96,32.89,32.93,77592.0,32.5947,32.6244,32.5551,32.5947,77592.0
2019-06-13 14:50:00,32.94,32.94,32.87,32.91,48636.0,32.6046,32.6046,32.5354,32.5749,48636.0
2019-06-13 14:55:00,32.91,32.96,32.9,32.95,68398.0,32.5749,32.6244,32.565,32.6145,68398.0
2019-06-13 15:00:00,32.95,32.96,32.88,32.88,75090.0,32.6145,32.6244,32.5452,32.5452,75090.0
2019-06-13 15:05:00,32.87,32.88,32.83,32.88,74786.0,32.5354,32.5452,32.4958,32.5452,74786.0
2019-06-13 15:10:00,32.89,32.97,32.88,32.97,79264.0,32.5551,32.6343,32.5452,32.6343,79264.0
2019-06-13 15:15:00,32.96,32.98,32.93,32.96,49050.0,32.6244,32.6442,32.5947,32.6244,49050.0
2019-06-13 15:20:00,32.97,33.03,32.96,33.01,76335.0,32.6343,32.6937,32.6244,32.6739,76335.0
2019-06-13 15:25:00,33.01,33.07,33.0,33.05,63189.0,32.6739,32.7333,32.664,32.7135,63189.0
2019-06-13 15:30:00,33.05,33.09,33.04,33.06,122214.0,32.7135,32.7531,32.7036,32.7234,122214.0
2019-06-13 15:35:00,33.06,33.06,32.98,33.01,153340.0,32.7234,32.7234,32.6442,32.6739,153340.0
2019-06-13 15:40:00,33.02,33.11,33.01,33.05,142754.0,32.6838,32.7729,32.6739,32.7135,142754.0
2019-06-13 15:45:00,33.05,33.15,33.05,33.1,211442.0,32.7135,32.8125,32.7135,32.763,211442.0
2019-06-13 15:50:00,33.1,33.14,33.08,33.09,331707.0,32.763,32.8026,32.7432,32.7531,331707.0
2019-06-13 15:55:00,33.1,33.15,32.96,33.09,689947.0,32.763,32.8125,32.6244,32.7531,689947.0
2019-06-14 09:30:00,32.96,33.2,32.82,32.96,142943.0,32.6244,32.862,32.4859,32.6244,142943.0
2019-06-14 09:35:00,32.99,33.04,32.91,32.96,64584.0,32.6541,32.7036,32.5749,32.6244,64584.0
2019-06-14 09:40:00,32.97,33.04,32.87,32.9,42886.0,32.6343,32.7036,32.5354,32.565,42886.0
2019-06-14 09:45:00,32.9,33.1,32.9,33.09,62153.0,32.565,32.763,32.565,32.7531,62153.0
2019-06-14 09:50:00,33.09,33.2,33.0,33.01,77783.0,32.7531,32.862,32.664,32.6739,77783.0
2019-06-14 09:55:00,33.01,33.06,32.92,32.97,107994.0,32.6739,32.7234,32.5848,32.6343,107994.0
2019-06-14 10:00:00,32.96,32.96,32.84,32.87,103646.0,32.6244,32.6244,32.5057,32.5354,103646.0
2019-06-14 10:05:00,32.86,32.88,32.72,32.83,76039.0,32.5255,32.5452,32.3869,32.4958,76039.0
2019-06-14 10:10:00,32.83,32.9,32.8,32.86,69347.0,32.4958,32.565,32.4661,32.5255,69347.0
2019-06-14 10:15:00,32.86,32.88,32.77,32.77,48997.0,32.5255,32.5452,32.4364,32.4364,48997.0
2019-06-14 10:20:00,32.76,32.85,32.76,32.84,53949.0,32.4265,32.5156,32.4265,32.5057,53949.0
2019-06-14 10:25:00,32.84,32.88,32.8,32.8,29391.0,32.5057,32.5452,32.4661,32.4661,29391.0
2019-06-14 10:30:00,32.8,32.85,32.77,32.8,26530.0,32.4661,32.5156,32.4364,32.4661,26530.0
2019-06-14 10:35:00,32.79,32.85,32.79,32.8,38488.0,32.4562,32.5156,32.4562,32.4661,38488.0
2019-06-14 10:40:00,32.81,32.89,32.8,32.89,66695.0,32.476,32.5551,32.4661,32.5551,66695.0
2019-06-14 10:45:00,32.9,33.01,32.85,33.01,57359.0,32.565,32.6739,32.5156,32.6739,57359.0
2019-06-14 10:50:00,33.01,33.13,33.0,33.13,49456.0,32.6739,32.7927,32.664,32.7927,49456.0
2019-06-14 10:55:00,33.13,33.13,32.92,32.98,129239.0,32.7927,32.7927,32.5848,32.6442,129239.0
2019-06-14 11:00:00,33.0,33.0,32.69,32.78,277226.0,32.664,32.664,32.3572,32.4463,277226.0
2019-06-14 11:05:00,32.77,32.77,32.5,32.57,199053.0,32.4364,32.4364,32.1691,32.2384,199053.0
2019-06-14 11:10:00,32.57,32.65,32.55,32.56,177555.0,32.2384,32.3176,32.2186,32.2285,177555.0
2019-06-14 11:15:00,32.56,32.58,32.39,32.39,354923.0,32.2285,32.2483,32.0602,32.0602,354923.0
2019-06-14 11:20:00,32.39,32.57,32.37,32.51,124300.0,32.0602,32.2384,32.0404,32.179,124300.0
2019-06-14 11:25:00,32.51,32.6,32.5,32.59,74054.0,32.179,32.2681,32.1691,32.2582,74054.0
2019-06-14 11:30:00,32.59,32.66,32.53,32.62,139586.0,32.2582,32.3275,32.1988,32.2879,139586.0
2019-06-14 11:35:00,32.61,32.62,32.53,32.54,71585.0,32.278,32.2879,32.1988,32.2087,71585.0
2019-06-14 11:40:00,32.54,32.54,32.38,32.45,100972.0,32.2087,32.2087,32.0503,32.1196,100972.0
2019-06-14 11:45:00,32.44,32.48,32.31,32.33,80127.0,32.1097,32.1493,31.9811,32.0008,80127.0
2019-06-14 11:50:00,32.34,32.43,32.34,32.43,61940.0,32.0107,32.0998,32.0107,32.0998,61940.0
2019-06-14 11:55:00,32.43,32.47,32.37,32.39,41067.0,32.0998,32.1394,32.0404,32.0602,41067.0
2019-06-14 12:00:00,32.38,32.39,32.22,32.29,122776.0,32.0503,32.0602,31.892,31.9613,122776.0
2019-06-14 12:05:00,32.29,32.42,32.27,32.41,57418.0,31.9613,32.0899,31.9415,32.08,57418.0
2019-06-14 12:10:00,32.41,32.45,32.39,32.43,51690.0,32.08,32.1196,32.0602,32.0998,51690.0
2019-06-14 12:15:00,32.42,32.45,32.4,32.42,23421.0,32.0899,32.1196,32.0701,32.0899,23421.0
2019-06-14 12:20:00,32.42,32.46,32.39,32.45,60277.0,32.0899,32.1295,32.0602,32.1196,60277.0
2019-06-14 12:25:00,32.46,32.55,32.45,32.51,32942.0,32.1295,32.2186,32.1196,32.179,32942.0
2019-06-14 12:30:00,32.52,32.6,32.51,32.6,36544.0,32.1889,32.2681,32.179,32.2681,36544.0
2019-06-14 12:35:00,32.6,32.61,32.54,32.57,33312.0,32.2681,32.278,32.2087,32.2384,33312.0
2019-06-14 12:40:00,32.57,32.63,32.55,32.59,35399.0,32.2384,32.2978,32.2186,32.2582,35399.0
2019-06-14 12:45:00,32.58,32.6,32.57,32.59,22430.0,32.2483,32.2681,32.2384,32.2582,22430.0
2019-06-14 12:50:00,32.58,32.61,32.52,32.53,19629.0,32.2483,32.278,32.1889,32.1988,19629.0
2019-06-14 12:55:00,32.52,32.54,32.49,32.49,22089.0,32.1889,32.2087,32.1592,32.1592,22089.0
2019-06-14 13:00:00,32.49,32.53,32.48,32.53,18910.0,32.1592,32.1988,32.1493,32.1988,18910.0
2019-06-14 13:05:00,32.52,32.61,32.51,32.61,28525.0,32.1889,32.278,32.179,32.278,28525.0
2019-06-14 13:10:00,32.61,32.62,32.57,32.59,22264.0,32.278,32.2879,32.2384,32.2582,22264.0
2019-06-14 13:15:00,32.59,32.6,32.56,32.59,16857.0,32.2582,32.2681,32.2285,32.2582,16857.0
2019-06-14 13:20:00,32.59,32.61,32.56,32.6,23407.0,32.2582,32.278,32.2285,32.2681,23407.0
2019-06-14 13:25:00,32.61,32.61,32.56,32.6,21136.0,32.278,32.278,32.2285,32.2681,21136.0
2019-06-14 13:30:00,32.6,32.63,32.58,32.59,19460.0,32.2681,32.2978,32.2483,32.2582,19460.0
2019-06-14 13:35:00,32.6,32.6,32.55,32.56,18221.0,32.2681,32.2681,32.2186,32.2285,18221.0
2019-06-14 13:40:00,32.56,32.57,32.51,32.52,25445.0,32.2285,32.2384,32.179,32.1889,25445.0
2019-06-14 13:45:00,32.53,32.53,32.47,32.47,26197.0,32.1988,32.1988,32.1394,32.1394,26197.0
2019-06-14 13:50:00,32.47,32.51,32.45,32.48,27133.0,32.1394,32.179,32.1196,32.1493,27133.0
2019-06-14 13:55:00,32.48,32.52,32.48,32.52,17291.0,32.1493,32.1889,32.1493,32.1889,17291.0
2019-06-14 14:00:00,32.52,32.57,32.51,32.54,24218.0,32.1889,32.2384,32.179,32.2087,24218.0
2019-06-14 14:05:00,32.53,32.56,32.5,32.52,27267.0,32.1988,32.2285,32.1691,32.1889,27267.0
2019-06-14 14:10:00,32.51,32.55,32.5,32.52,25744.0,32.179,32.2186,32.1691,32.1889,25744.0
2019-06-14 14:15:00,32.52,32.56,32.52,32.53,31396.0,32.1889,32.2285,32.1889,32.1988,31396.0
2019-06-14 14:20:00,32.53,32.57,32.52,32.57,43037.0,32.1988,32.2384,32.1889,32.2384,43037.0
2019-06-14 14:25:00,32.57,32.64,32.56,32.64,37229.0,32.2384,32.3077,32.2285,32.3077,37229.0
2019-06-14 14:30:00,32.63,32.65,32.59,32.59,21851.0,32.2978,32.3176,32.2582,32.2582,21851.0
2019-06-14 14:35:00,32.59,32.6,32.56,32.57,19263.0,32.2582,32.2681,32.2285,32.2384,19263.0
2019-06-14 14:40:00,32.56,32.7,32.56,32.7,46052.0,32.2285,32.3671,32.2285,32.3671,46052.0
2019-06-14 14:45:00,32.7,32.7,32.65,32.66,51608.0,32.3671,32.3671,32.3176,32.3275,51608.0
2019-06-14 14:50:00,32.66,32.67,32.63,32.65,24415.0,32.3275,32.3374,32.2978,32.3176,24415.0
2019-06-14 14:55:00,32.65,32.68,32.63,32.66,40433.0,32.3176,32.3473,32.2978,32.3275,40433.0
2019-06-14 15:00:00,32.66,32.77,32.65,32.76,77309.0,32.3275,32.4364,32.3176,32.4265,77309.0
2019-06-14 15:05:00,32.76,32.77,32.72,32.73,43692.0,32.4265,32.4364,32.3869,32.3968,43692.0
2019-06-14 15:10:00,32.73,32.74,32.71,32.72,31542.0,32.3968,32.4067,32.377,32.3869,31542.0
2019-06-14 15:15:00,32.72,32.73,32.69,32.73,38788.0,32.3869,32.3968,32.3572,32.3968,38788.0
2019-06-14 15:20:00,32.73,32.73,32.69,32.7,41569.0,32.3968,32.3968,32.3572,32.3671,41569.0
2019-06-14 15:25:00,32.7,32.72,32.64,32.64,48512.0,32.3671,32.3869,32.3077,32.3077,48512.0
2019-06-14 15:30:00,32.64,32.69,32.6,32.69,65213.0,32.3077,32.3572,32.2681,32.3572,65213.0
2019-06-14 15:35:00,32.69,32.7,32.65,32.69,44834.0,32.3572,32.3671,32.3176,32.3572,44834.0
2019-06-14 15:40:00,32.68,32.73,32.66,32.73,87616.0,32.3473,32.3968,32.3275,32.3968,87616.0
2019-06-14 15:45:00,32.72,32.73,32.69,32.7,111266.0,32.3869,32.3968,32.3572,32.3671,111266.0
2019-06-14 15:50:00,32.7,32.77,32.69,32.75,114048.0,32.3671,32.4364,32.3572,32.4166,114048.0
2019-06-14 15:55:00,32.74,32.75,32.66,32.69,292298.0,32.4067,32.4166,32.3275,32.3572,292298.0
2019-06-17 09:30:00,32.43,32.64,32.1,32.54,115835.0,32.0998,32.3077,31.7732,32.2087,115835.0
2019-06-17 09:35:00,32.55,32.65,32.41,32.43,45647.0,32.2186,32.3176,32.08,32.0998,45647.0
2019-06-17 09:40:00,32.43,32.55,32.39,32.48,42608.0,32.0998,32.2186,32.0602,32.1493,42608.0
2019-06-17 09:45:00,32.46,32.66,32.45,32.65,44218.0,32.1295,32.3275,32.1196,32.3176,44218.0
2019-06-17 09:50:00,32.66,32.7,32.6,32.68,43246.0,32.3275,32.3671,32.2681,32.3473,43246.0
2019-06-17 09:55:00,32.67,32.78,32.65,32.71,88597.0,32.3374,32.4463,32.3176,32.377,88597.0
2019-06-17 10:00:00,32.74,32.81,32.64,32.78,48162.0,32.4067,32.476,32.3077,32.4463,48162.0
2019-06-17 10:05:00,32.79,32.86,32.7,32.85,55797.0,32.4562,32.5255,32.3671,32.5156,55797.0
2019-06-17 10:10:00,32.86,32.91,32.76,32.89,46724.0,32.5255,32.5749,32.4265,32.5551,46724.0
2019-06-17 10:15:00,32.88,32.9,32.74,32.76,36058.0,32.5452,32.565,32.4067,32.4265,36058.0
2019-06-17 10:20:00,32.76,32.81,32.75,32.79,22239.0,32.4265,32.476,32.4166,32.4562,22239.0
2019-06-17 10:25:00,32.79,32.83,32.7,32.72,43164.0,32.4562,32.4958,32.3671,32.3869,43164.0
2019-06-17 10:30:00,32.73,32.75,32.67,32.75,30477.0,32.3968,32.4166,32.3374,32.4166,30477.0
2019-06-17 10:35:00,32.74,32.75,32.7,32.75,16580.0,32.4067,32.4166,32.3671,32.4166,16580.0
2019-06-17 10:40:00,32.75,32.8,32.75,32.79,23412.0,32.4166,32.4661,32.4166,32.4562,23412.0
2019-06-17 10:45:00,32.8,32.9,32.75,32.89,34302.0,32.4661,32.565,32.4166,32.5551,34302.0
2019-06-17 10:50:00,32.89,32.92,32.84,32.84,27141.0,32.5551,32.5848,32.5057,32.5057,27141.0
2019-06-17 10:55:00,32.84,32.86,32.75,32.75,34786.0,32.5057,32.5255,32.4166,32.4166,34786.0
2019-06-17 11:00:00,32.75,32.79,32.72,32.77,29906.0,32.4166,32.4562,32.3869,32.4364,29906.0
2019-06-17 11:05:00,32.77,32.78,32.68,32.72,20601.0,32.4364,32.4463,32.3473,32.3869,20601.0
2019-06-17 11:10:00,32.72,32.72,32.64,32.68,22832.0,32.3869,32.3869,32.3077,32.3473,22832.0
2019-06-17 11:15:00,32.67,32.69,32.62,32.68,25847.0,32.3374,32.3572,32.2879,32.3473,25847.0
2019-06-17 11:20:00,32.68,32.73,32.67,32.68,22210.0,32.3473,32.3968,32.3374,32.3473,22210.0
2019-06-17 11:25:00,32.66,32.67,32.58,32.6,25638.0,32.3275,32.3374,32.2483,32.2681,25638.0
2019-06-17 11:30:00,32.6,32.67,32.59,32.63,36603.0,32.2681,32.3374,32.2582,32.2978,36603.0
2019-06-17 11:35:00,32.62,32.64,32.58,32.64,20637.0,32.2879,32.3077,32.2483,32.3077,20637.0
2019-06-17 11:40:00,32.65,32.69,32.63,32.68,17618.0,32.3176,32.3572,32.2978,32.3473,17618.0
2019-06-17 11:45:00,32.68,32.73,32.64,32.73,22530.0,32.3473,32.3968,32.3077,32.3968,22530.0
2019-06-17 11:50:00,32.73,32.79,32.72,32.72,23706.0,32.3968,32.4562,32.3869,32.3869,23706.0
2019-06-17 11:55:00,32.71,32.76,32.69,32.73,21829.0,32.377,32.4265,32.3572,32.3968,21829.0
2019-06-17 12:00:00,32.72,32.73,32.68,32.69,20696.0,32.3869,32.3968,32.3473,32.3572,20696.0
2019-06-17 12:05:00,32.69,32.69,32.64,32.67,12567.0,32.3572,32.3572,32.3077,32.3374,12567.0
2019-06-17 12:10:00,32.66,32.66,32.62,32.65,7559.0,32.3275,32.3275,32.2879,32.3176,7559.0
2019-06-17 12:15:00,32.65,32.65,32.56,32.57,38561.0,32.3176,32.3176,32.2285,32.2384,38561.0
2019-06-17 12:20:00,32.58,32.61,32.56,32.57,18846.0,32.2483,32.278,32.2285,32.2384,18846.0
2019-06-17 12:25:00,32.58,32.6,32.56,32.6,15249.0,32.2483,32.2681,32.2285,32.2681,15249.0
2019-06-17 12:30:00,32.6,32.68,32.58,32.68,21623.0,32.2681,32.3473,32.2483,32.3473,21623.0
2019-06-17 12:35:00,32.68,32.7,32.66,32.69,9980.0,32.3473,32.3671,32.3275,32.3572,9980.0
2019-06-17 12:40:00,32.69,32.72,32.67,32.67,11176.0,32.3572,32.3869,32.3374,32.3374,11176.0
2019-06-17 12:45:00,32.68,32.69,32.65,32.67,13602.0,32.3473,32.3572,32.3176,32.3374,13602.0
2019-06-17 12:50:00,32.66,32.69,32.62,32.63,18958.0,32.3275,32.3572,32.2879,32.2978,18958.0
2019-06-17 12:55:00,32.62,32.64,32.61,32.63,11521.0,32.2879,32.3077,32.278,32.2978,11521.0
2019-06-17 13:00:00,32.62,32.69,32.61,32.68,31520.0,32.2879,32.3572,32.278,32.3473,31520.0
2019-06-17 13:05:00,32.68,32.71,32.67,32.7,18692.0,32.3473,32.377,32.3374,32.3671,18692.0
2019-06-17 13:10:00,32.7,32.72,32.68,32.7,11591.0,32.3671,32.3869,32.3473,32.3671,11591.0
2019-06-17 13:15:00,32.7,32.72,32.69,32.71,14700.0,32.3671,32.3869,32.3572,32.377,14700.0
2019-06-17 13:20:00,32.71,32.74,32.7,32.72,11026.0,32.377,32.4067,32.3671,32.3869,11026.0
2019-06-17 13:25:00,32.71,32.72,32.69,32.72,32591.0,32.377,32.3869,32.3572,32.3869,32591.0
2019-06-17 13:30:00,32.72,32.76,32.69,32.76,18114.0,32.3869,32.4265,32.3572,32.4265,18114.0
2019-06-17 13:35:00,32.76,32.77,32.74,32.77,10338.0,32.4265,32.4364,32.4067,32.4364,10338.0
2019-06-17 13:40:00,32.78,32.79,32.74,32.79,10714.0,32.4463,32.4562,32.4067,32.4562,10714.0
2019-06-17 13:45:00,32.79,32.8,32.76,32.77,23311.0,32.4562,32.4661,32.4265,32.4364,23311.0
2019-06-17 13:50:00,32.77,32.78,32.7,32.71,21061.0,32.4364,32.4463,32.3671,32.377,21061.0
2019-06-17 13:55:00,32.71,32.76,32.71,32.73,10984.0,32.377,32.4265,32.377,32.3968,10984.0
2019-06-17 14:00:00,32.73,32.77,32.73,32.76,6228.0,32.3968,32.4364,32.3968,32.4265,6228.0
2019-06-17 14:05:00,32.75,32.75,32.72,32.73,13005.0,32.4166,32.4166,32.3869,32.3968,13005.0
2019-06-17 14:10:00,32.73,32.75,32.72,32.73,14756.0,32.3968,32.4166,32.3869,32.3968,14756.0
2019-06-17 14:15:00,32.73,32.78,32.73,32.78,9924.0,32.3968,32.4463,32.3968,32.4463,9924.0
2019-06-17 14:20:00,32.79,32.79,32.74,32.74,15262.0,32.4562,32.4562,32.4067,32.4067,15262.0
2019-06-17 14:25:00,32.73,32.74,32.7,32.71,23222.0,32.3968,32.4067,32.3671,32.377,23222.0
2019-06-17 14:30:00,32.72,32.74,32.71,32.72,12847.0,32.3869,32.4067,32.377,32.3869,12847.0
2019-06-17 14:35:00,32.72,32.8,32.71,32.78,32280.0,32.3869,32.4661,32.377,32.4463,32280.0
2019-06-17 14:40:00,32.78,32.79,32.74,32.77,18517.0,32.4463,32.4562,32.4067,32.4364,18517.0
2019-06-17 14:45:00,32.77,32.78,32.74,32.75,15673.0,32.4364,32.4463,32.4067,32.4166,15673.0
2019-06-17 14:50:00,32.74,32.75,32.67,32.69,52800.0,32.4067,32.4166,32.3374,32.3572,52800.0
2019-06-17 14:55:00,32.69,32.69,32.66,32.68,13821.0,32.3572,32.3572,32.3275,32.3473,13821.0
2019-06-17 15:00:00,32.68,32.68,32.61,32.66,27970.0,32.3473,32.3473,32.278,32.3275,27970.0
2019-06-17 15:05:00,32.66,32.67,32.63,32.64,23330.0,32.3275,32.3374,32.2978,32.3077,23330.0
2019-06-17 15:10:00,32.65,32.66,32.63,32.65,17812.0,32.3176,32.3275,32.2978,32.3176,17812.0
2019-06-17 15:15:00,32.65,32.7,32.64,32.7,34824.0,32.3176,32.3671,32.3077,32.3671,34824.0
2019-06-17 15:20:00,32.7,32.74,32.69,32.7,33946.0,32.3671,32.4067,32.3572,32.3671,33946.0
2019-06-17 15:25:00,32.7,32.72,32.7,32.7,26948.0,32.3671,32.3869,32.3671,32.3671,26948.0
2019-06-17 15:30:00,32.7,32.76,32.67,32.76,51411.0,32.3671,32.4265,32.3374,32.4265,51411.0
2019-06-17 15:35:00,32.76,32.77,32.73,32.75,62593.0,32.4265,32.4364,32.3968,32.4166,62593.0
2019-06-17 15:40:00,32.75,32.77,32.72,32.73,57572.0,32.4166,32.4364,32.3869,32.3968,57572.0
2019-06-17 15:45:00,32.72,32.73,32.65,32.66,52756.0,32.3869,32.3968,32.3176,32.3275,52756.0
2019-06-17 15:50:00,32.65,32.68,32.63,32.63,87232.0,32.3176,32.3473,32.2978,32.2978,87232.0
2019-06-17 15:55:00,32.63,32.66,32.5,32.56,413841.0,32.2978,32.3275,32.1691,32.2285,413841.0
2019-06-18 09:30:00,32.8,32.8,32.5,32.66,83989.0,32.4661,32.4661,32.1691,32.3275,83989.0
2019-06-18 09:35:00,32.67,32.93,32.64,32.92,54971.0,32.3374,32.5947,32.3077,32.5848,54971.0
2019-06-18 09:40:00,32.91,33.22,32.87,33.1,113379.0,32.5749,32.8818,32.5354,32.763,113379.0
2019-06-18 09:45:00,33.07,33.3,33.04,33.29,117900.0,32.7333,32.961,32.7036,32.9511,117900.0
2019-06-18 09:50:00,33.29,33.3,33.13,33.2,47521.0,32.9511,32.961,32.7927,32.862,47521.0
2019-06-18 09:55:00,33.19,33.25,33.06,33.08,52861.0,32.8521,32.9115,32.7234,32.7432,52861.0
2019-06-18 10:00:00,33.08,33.19,33.01,33.05,56720.0,32.7432,32.8521,32.6739,32.7135,56720.0
2019-06-18 10:05:00,33.04,33.07,32.84,32.93,71472.0,32.7036,32.7333,32.5057,32.5947,71472.0
2019-06-18 10:10:00,32.9,32.95,32.85,32.87,54829.0,32.565,32.6145,32.5156,32.5354,54829.0
2019-06-18 10:15:00,32.86,32.92,32.82,32.92,38122.0,32.5255,32.5848,32.4859,32.5848,38122.0
2019-06-18 10:20:00,32.92,33.0,32.92,32.94,40149.0,32.5848,32.664,32.5848,32.6046,40149.0
2019-06-18 10:25:00,32.95,33.07,32.95,33.07,66694.0,32.6145,32.7333,32.6145,32.7333,66694.0
2019-06-18 10:30:00,33.07,33.11,32.98,33.0,37959.0,32.7333,32.7729,32.6442,32.664,37959.0
2019-06-18 10:35:00,33.0,33.07,33.0,33.01,28461.0,32.664,32.7333,32.664,32.6739,28461.0
2019-06-18 10:40:00,33.01,33.06,32.97,33.01,94064.0,32.6739,32.7234,32.6343,32.6739,94064.0
2019-06-18 10:45:00,33.01,33.03,32.99,33.02,15909.0,32.6739,32.6937,32.6541,32.6838,15909.0
2019-06-18 10:50:00,33.02,33.05,32.98,33.04,22551.0,32.6838,32.7135,32.6442,32.7036,22551.0
2019-06-18 10:55:00,33.04,33.06,33.0,33.02,10924.0,32.7036,32.7234,32.664,32.6838,10924.0
2019-06-18 11:00:00,33.02,33.15,33.01,33.06,31826.0,32.6838,32.8125,32.6739,32.7234,31826.0
2019-06-18 11:05:00,33.07,33.09,33.04,33.07,21679.0,32.7333,32.7531,32.7036,32.7333,21679.0
2019-06-18 11:10:00,33.06,33.07,33.02,33.04,20533.0,32.7234,32.7333,32.6838,32.7036,20533.0
2019-06-18 11:15:00,33.04,33.05,32.98,32.98,24634.0,32.7036,32.7135,32.6442,32.6442,24634.0
2019-06-18 11:20:00,32.98,33.01,32.91,32.92,39967.0,32.6442,32.6739,32.5749,32.5848,39967.0
2019-06-18 11:25:00,32.95,33.03,32.94,32.98,24245.0,32.6145,32.6937,32.6046,32.6442,24245.0
2019-06-18 11:30:00,32.98,33.01,32.91,32.94,36714.0,32.6442,32.6739,32.5749,32.6046,36714.0
2019-06-18 11:35:00,32.95,32.99,32.94,32.98,34498.0,32.6145,32.6541,32.6046,32.6442,34498.0
2019-06-18 11:40:00,32.98,33.0,32.94,32.95,19293.0,32.6442,32.664,32.6046,32.6145,19293.0
2019-06-18 11:45:00,32.94,32.97,32.83,32.84,43961.0,32.6046,32.6343,32.4958,32.5057,43961.0
2019-06-18 11:50:00,32.84,32.85,32.78,32.84,54954.0,32.5057,32.5156,32.4463,32.5057,54954.0
2019-06-18 11:55:00,32.85,32.86,32.79,32.8,18958.0,32.5156,32.5255,32.4562,32.4661,18958.0
2019-06-18 12:00:00,32.8,32.82,32.72,32.73,38916.0,32.4661,32.4859,32.3869,32.3968,38916.0
2019-06-18 12:05:00,32.74,32.8,32.74,32.8,14997.0,32.4067,32.4661,32.4067,32.4661,14997.0
2019-06-18 12:10:00,32.8,32.83,32.69,32.69,29902.0,32.4661,32.4958,32.3572,32.3572,29902.0
2019-06-18 12:15:00,32.7,32.74,32.68,32.74,41634.0,32.3671,32.4067,32.3473,32.4067,41634.0
2019-06-18 12:20:00,32.73,32.77,32.72,32.76,16469.0,32.3968,32.4364,32.3869,32.4265,16469.0
2019-06-18 12:25:00,32.76,32.8,32.75,32.76,17852.0,32.4265,32.4661,32.4166,32.4265,17852.0
2019-06-18 12:30:00,32.76,32.78,32.73,32.77,16617.0,32.4265,32.4463,32.3968,32.4364,16617.0
2019-06-18 12:35:00,32.78,32.79,32.77,32.77,12401.0,32.4463,32.4562,32.4364,32.4364,12401.0
2019-06-18 12:40:00,32.78,32.78,32.72,32.74,17273.0,32.4463,32.4463,32.3869,32.4067,17273.0
2019-06-18 12:45:00,32.73,32.74,32.69,32.73,32661.0,32.3968,32.4067,32.3572,32.3968,32661.0
2019-06-18 12:50:00,32.73,32.73,32.64,32.65,24303.0,32.3968,32.3968,32.3077,32.3176,24303.0
2019-06-18 12:55:00,32.65,32.66,32.6,32.62,34320.0,32.3176,32.3275,32.2681,32.2879,34320.0
2019-06-18 13:00:00,32.62,32.63,32.58,32.59,43372.0,32.2879,32.2978,32.2483,32.2582,43372.0
2019-06-18 13:05:00,32.58,32.61,32.56,32.6,24641.0,32.2483,32.278,32.2285,32.2681,24641.0
2019-06-18 13:10:00,32.61,32.69,32.6,32.66,23360.0,32.278,32.3572,32.2681,32.3275,23360.0
2019-06-18 13:15:00,32.66,32.67,32.64,32.66,8642.0,32.3275,32.3374,32.3077,32.3275,8642.0
2019-06-18 13:20:00,32.67,32.74,32.65,32.74,29993.0,32.3374,32.4067,32.3176,32.4067,29993.0
2019-06-18 13:25:00,32.74,32.74,32.66,32.66,17410.0,32.4067,32.4067,32.3275,32.3275,17410.0
2019-06-18 13:30:00,32.67,32.7,32.67,32.68,14425.0,32.3374,32.3671,32.3374,32.3473,14425.0
2019-06-18 13:35:00,32.67,32.73,32.67,32.72,19614.0,32.3374,32.3968,32.3374,32.3869,19614.0
2019-06-18 13:40:00,32.71,32.73,32.68,32.73,11100.0,32.377,32.3968,32.3473,32.3968,11100.0
2019-06-18 13:45:00,32.73,32.74,32.67,32.68,16185.0,32.3968,32.4067,32.3374,32.3473,16185.0
2019-06-18 13:50:00,32.68,32.71,32.68,32.69,14900.0,32.3473,32.377,32.3473,32.3572,14900.0
2019-06-18 13:55:00,32.7,32.72,32.68,32.7,72748.0,32.3671,32.3869,32.3473,32.3671,72748.0
2019-06-18 14:00:00,32.71,32.72,32.68,32.69,18329.0,32.377,32.3869,32.3473,32.3572,18329.0
2019-06-18 14:05:00,32.68,32.69,32.66,32.66,14838.0,32.3473,32.3572,32.3275,32.3275,14838.0
2019-06-18 14:10:00,32.66,32.68,32.62,32.64,33159.0,32.3275,32.3473,32.2879,32.3077,33159.0
2019-06-18 14:15:00,32.65,32.68,32.63,32.67,26764.0,32.3176,32.3473,32.2978,32.3374,26764.0
2019-06-18 14:20:00,32.67,32.71,32.66,32.71,21330.0,32.3374,32.377,32.3275,32.377,21330.0
2019-06-18 14:25:00,32.71,32.73,32.68,32.68,19517.0,32.377,32.3968,32.3473,32.3473,19517.0
2019-06-18 14:30:00,32.68,32.69,32.65,32.66,13476.0,32.3473,32.3572,32.3176,32.3275,13476.0
2019-06-18 14:35:00,32.67,32.67,32.6,32.62,28812.0,32.3374,32.3374,32.2681,32.2879,28812.0
2019-06-18 14:40:00,32.62,32.66,32.56,32.56,39589.0,32.2879,32.3275,32.2285,32.2285,39589.0
2019-06-18 14:45:00,32.56,32.58,32.51,32.52,26858.0,32.2285,32.2483,32.179,32.1889,26858.0
2019-06-18 14:50:00,32.52,32.53,32.48,32.52,45520.0,32.1889,32.1988,32.1493,32.1889,45520.0
2019-06-18 14:55:00,32.52,32.56,32.49,32.49,30468.0,32.1889,32.2285,32.1592,32.1592,30468.0
2019-06-18 15:00:00,32.49,32.5,32.45,32.48,37787.0,32.1592,32.1691,32.1196,32.1493,37787.0
2019-06-18 15:05:00,32.48,32.48,32.42,32.45,48398.0,32.1493,32.1493,32.0899,32.1196,48398.0
2019-06-18 15:10:00,32.45,32.49,32.45,32.49,22517.0,32.1196,32.1592,32.1196,32.1592,22517.0
2019-06-18 15:15:00,32.48,32.55,32.47,32.55,25543.0,32.1493,32.2186,32.1394,32.2186,25543.0
2019-06-18 15:20:00,32.54,32.61,32.53,32.6,28879.0,32.2087,32.278,32.1988,32.2681,28879.0
2019-06-18 15:25:00,32.59,32.6,32.56,32.58,13858.0,32.2582,32.2681,32.2285,32.2483,13858.0
2019-06-18 15:30:00,32.58,32.59,32.53,32.56,43738.0,32.2483,32.2582,32.1988,32.2285,43738.0
2019-06-18 15:35:00,32.56,32.59,32.53,32.53,29823.0,32.2285,32.2582,32.1988,32.1988,29823.0
2019-06-18 15:40:00,32.52,32.58,32.52,32.57,49961.0,32.1889,32.2483,32.1889,32.2384,49961.0
2019-06-18 15:45:00,32.57,32.6,32.55,32.55,55156.0,32.2384,32.2681,32.2186,32.2186,55156.0
2019-06-18 15:50:00,32.55,32.57,32.48,32.51,124557.0,32.2186,32.2384,32.1493,32.179,124557.0
2019-06-18 15:55:00,32.5,32.54,32.49,32.53,213554.0,32.1691,32.2087,32.1592,32.1988,213554.0
2019-06-19 09:30:00,32.71,32.8,32.57,32.57,85413.0,32.377,32.4661,32.2384,32.2384,85413.0
2019-06-19 09:35:00,32.57,32.68,32.51,32.59,28718.0,32.2384,32.3473,32.179,32.2582,28718.0
2019-06-19 09:40:00,32.59,32.72,32.59,32.61,31038.0,32.2582,32.3869,32.2582,32.278,31038.0
2019-06-19 09:45:00,32.6,32.71,32.57,32.69,31714.0,32.2681,32.377,32.2384,32.3572,31714.0
2019-06-19 09:50:00,32.67,32.7,32.64,32.7,35513.0,32.3374,32.3671,32.3077,32.3671,35513.0
2019-06-19 09:55:00,32.7,32.77,32.67,32.75,43801.0,32.3671,32.4364,32.3374,32.4166,43801.0
2019-06-19 10:00:00,32.75,32.79,32.73,32.78,24724.0,32.4166,32.4562,32.3968,32.4463,24724.0
2019-06-19 10:05:00,32.79,32.85,32.74,32.82,36837.0,32.4562,32.5156,32.4067,32.4859,36837.0
2019-06-19 10:10:00,32.84,32.86,32.8,32.83,29412.0,32.5057,32.5255,32.4661,32.4958,29412.0
2019-06-19 10:15:00,32.82,32.84,32.79,32.8,20802.0,32.4859,32.5057,32.4562,32.4661,20802.0
2019-06-19 10:20:00,32.8,32.9,32.79,32.86,25883.0,32.4661,32.565,32.4562,32.5255,25883.0
2019-06-19 10:25:00,32.87,32.87,32.78,32.78,15944.0,32.5354,32.5354,32.4463,32.4463,15944.0
2019-06-19 10:30:00,32.79,32.83,32.73,32.75,36731.0,32.4562,32.4958,32.3968,32.4166,36731.0
2019-06-19 10:35:00,32.76,32.85,32.76,32.82,18745.0,32.4265,32.5156,32.4265,32.4859,18745.0
2019-06-19 10:40:00,32.83,32.85,32.76,32.79,20870.0,32.4958,32.5156,32.4265,32.4562,20870.0
2019-06-19 10:45:00,32.79,32.79,32.73,32.73,24837.0,32.4562,32.4562,32.3968,32.3968,24837.0
2019-06-19 10:50:00,32.73,32.8,32.71,32.79,15441.0,32.3968,32.4661,32.377,32.4562,15441.0
2019-06-19 10:55:00,32.8,32.83,32.77,32.83,55940.0,32.4661,32.4958,32.4364,32.4958,55940.0
2019-06-19 11:00:00,32.83,32.87,32.78,32.8,43185.0,32.4958,32.5354,32.4463,32.4661,43185.0
2019-06-19 11:05:00,32.8,32.87,32.8,32.82,11369.0,32.4661,32.5354,32.4661,32.4859,11369.0
2019-06-19 11:10:00,32.83,32.84,32.78,32.79,14379.0,32.4958,32.5057,32.4463,32.4562,14379.0
2019-06-19 11:15:00,32.8,32.82,32.78,32.79,9567.0,32.4661,32.4859,32.4463,32.4562,9567.0
2019-06-19 11:20:00,32.8,32.82,32.78,32.8,22657.0,32.4661,32.4859,32.4463,32.4661,22657.0
2019-06-19 11:25:00,32.8,32.82,32.78,32.82,18600.0,32.4661,32.4859,32.4463,32.4859,18600.0
2019-06-19 11:30:00,32.82,32.91,32.81,32.88,31003.0,32.4859,32.5749,32.476,32.5452,31003.0
2019-06-19 11:35:00,32.87,32.89,32.84,32.88,11178.0,32.5354,32.5551,32.5057,32.5452,11178.0
2019-06-19 11:40:00,32.89,32.96,32.88,32.94,32351.0,32.5551,32.6244,32.5452,32.6046,32351.0
2019-06-19 11:45:00,32.93,32.99,32.93,32.98,19428.0,32.5947,32.6541,32.5947,32.6442,19428.0
2019-06-19 11:50:00,32.98,33.07,32.98,33.03,55001.0,32.6442,32.7333,32.6442,32.6937,55001.0
2019-06-19 11:55:00,33.03,33.04,33.02,33.03,10711.0,32.6937,32.7036,32.6838,32.6937,10711.0
2019-06-19 12:00:00,33.03,33.04,32.99,32.99,30567.0,32.6937,32.7036,32.6541,32.6541,30567.0
2019-06-19 12:05:00,33.0,33.01,32.98,33.0,20174.0,32.664,32.6739,32.6442,32.664,20174.0
2019-06-19 12:10:00,33.0,33.01,32.98,33.0,20162.0,32.664,32.6739,32.6442,32.664,20162.0
2019-06-19 12:15:00,32.99,33.0,32.92,32.95,19046.0,32.6541,32.664,32.5848,32.6145,19046.0
2019-06-19 12:20:00,32.94,32.95,32.91,32.94,19164.0,32.6046,32.6145,32.5749,32.6046,19164.0
2019-06-19 12:25:00,32.95,32.97,32.92,32.93,17666.0,32.6145,32.6343,32.5848,32.5947,17666.0
2019-06-19 12:30:00,32.93,32.94,32.91,32.91,10626.0,32.5947,32.6046,32.5749,32.5749,10626.0
2019-06-19 12:35:00,32.91,32.94,32.9,32.94,15622.0,32.5749,32.6046,32.565,32.6046,15622.0
2019-06-19 12:40:00,32.93,32.95,32.93,32.93,10925.0,32.5947,32.6145,32.5947,32.5947,10925.0
2019-06-19 12:45:00,32.93,32.97,32.93,32.95,14609.0,32.5947,32.6343,32.5947,32.6145,14609.0
2019-06-19 12:50:00,32.95,32.95,32.92,32.93,12359.0,32.6145,32.6145,32.5848,32.5947,12359.0
2019-06-19 12:55:00,32.93,32.93,32.88,32.9,14742.0,32.5947,32.5947,32.5452,32.565,14742.0
2019-06-19 13:00:00,32.9,32.91,32.87,32.89,18104.0,32.565,32.5749,32.5354,32.5551,18104.0
2019-06-19 13:05:00,32.89,32.95,32.88,32.95,17772.0,32.5551,32.6145,32.5452,32.6145,17772.0
2019-06-19 13:10:00,32.95,33.0,32.93,32.97,27394.0,32.6145,32.664,32.5947,32.6343,27394.0
2019-06-19 13:15:00,32.96,32.97,32.95,32.97,13830.0,32.6244,32.6343,32.6145,32.6343,13830.0
2019-06-19 13:20:00,32.96,32.97,32.95,32.96,28391.0,32.6244,32.6343,32.6145,32.6244,28391.0
2019-06-19 13:25:00,32.96,32.97,32.95,32.97,13930.0,32.6244,32.6343,32.6145,32.6343,13930.0
2019-06-19 13:30:00,32.97,33.02,32.96,33.01,21964.0,32.6343,32.6838,32.6244,32.6739,21964.0
2019-06-19 13:35:00,33.02,33.03,33.0,33.01,21457.0,32.6838,32.6937,32.664,32.6739,21457.0
2019-06-19 13:40:00,33.02,33.02,32.99,32.99,14672.0,32.6838,32.6838,32.6541,32.6541,14672.0
2019-06-19 13:45:00,32.99,33.02,32.99,33.02,10732.0,32.6541,32.6838,32.6541,32.6838,10732.0
2019-06-19 13:50:00,33.02,33.07,32.99,33.01,60037.0,32.6838,32.7333,32.6541,32.6739,60037.0
2019-06-19 13:55:00,33.01,33.02,32.97,33.02,24338.0,32.6739,32.6838,32.6343,32.6838,24338.0
2019-06-19 14:00:00,33.02,33.21,32.88,33.2,113875.0,32.6838,32.8719,32.5452,32.862,113875.0
2019-06-19 14:05:00,33.19,33.3,33.13,33.18,120589.0,32.8521,32.961,32.7927,32.8422,120589.0
2019-06-19 14:10:00,33.18,33.2,33.09,33.1,44333.0,32.8422,32.862,32.7531,32.763,44333.0
2019-06-19 14:15:00,33.12,33.15,33.1,33.12,18702.0,32.7828,32.8125,32.763,32.7828,18702.0
2019-06-19 14:20:00,33.13,33.13,33.05,33.05,39739.0,32.7927,32.7927,32.7135,32.7135,39739.0
2019-06-19 14:25:00,33.05,33.09,33.01,33.05,45612.0,32.7135,32.7531,32.6739,32.7135,45612.0
2019-06-19 14:30:00,33.04,33.16,33.02,33.13,53092.0,32.7036,32.8224,32.6838,32.7927,53092.0
2019-06-19 14:35:00,33.13,33.13,33.02,33.02,26540.0,32.7927,32.7927,32.6838,32.6838,26540.0
2019-06-19 14:40:00,33.02,33.05,32.95,32.99,35766.0,32.6838,32.7135,32.6145,32.6541,35766.0
2019-06-19 14:45:00,32.99,33.02,32.97,33.01,14530.0,32.6541,32.6838,32.6343,32.6739,14530.0
2019-06-19 14:50:00,33.01,33.08,33.0,33.05,21032.0,32.6739,32.7432,32.664,32.7135,21032.0
2019-06-19 14:55:00,33.06,33.08,33.02,33.03,18299.0,32.7234,32.7432,32.6838,32.6937,18299.0
2019-06-19 15:00:00,33.03,33.1,33.02,33.09,31761.0,32.6937,32.763,32.6838,32.7531,31761.0
2019-06-19 15:05:00,33.1,33.12,33.05,33.1,51775.0,32.763,32.7828,32.7135,32.763,51775.0
2019-06-19 15:10:00,33.09,33.12,33.06,33.11,27758.0,32.7531,32.7828,32.7234,32.7729,27758.0
2019-06-19 15:15:00,33.11,33.15,33.09,33.14,74187.0,32.7729,32.8125,32.7531,32.8026,74187.0
2019-06-19 15:20:00,33.14,33.16,33.11,33.15,68100.0,32.8026,32.8224,32.7729,32.8125,68100.0
2019-06-19 15:25:00,33.16,33.22,33.11,33.13,132645.0,32.8224,32.8818,32.7729,32.7927,132645.0
2019-06-19 15:30:00,33.12,33.16,33.09,33.14,66962.0,32.7828,32.8224,32.7531,32.8026,66962.0
2019-06-19 15:35:00,33.14,33.16,33.1,33.15,112689.0,32.8026,32.8224,32.763,32.8125,112689.0
2019-06-19 15:40:00,33.16,33.24,33.12,33.21,101608.0,32.8224,32.9016,32.7828,32.8719,101608.0
2019-06-19 15:45:00,33.2,33.25,33.2,33.23,84277.0,32.862,32.9115,32.862,32.8917,84277.0
2019-06-19 15:50:00,33.23,33.27,33.19,33.26,223474.0,32.8917,32.9313,32.8521,32.9214,223474.0
2019-06-19 15:55:00,33.26,33.26,33.18,33.2,401943.0,32.9214,32.9214,32.8422,32.862,401943.0
2019-06-20 09:30:00,33.66,33.81,33.47,33.64,188152.0,33.3173,33.4658,33.1292,33.2975,188152.0
2019-06-20 09:35:00,33.63,33.63,33.22,33.28,94955.0,33.2876,33.2876,32.8818,32.9412,94955.0
2019-06-20 09:40:00,33.28,33.39,33.07,33.09,105455.0,32.9412,33.0501,32.7333,32.7531,105455.0
2019-06-20 09:45:00,33.08,33.1,32.86,33.02,169573.0,32.7432,32.763,32.5255,32.6838,169573.0
2019-06-20 09:50:00,33.02,33.08,32.92,32.96,57932.0,32.6838,32.7432,32.5848,32.6244,57932.0
2019-06-20 09:55:00,32.95,33.12,32.95,33.03,66705.0,32.6145,32.7828,32.6145,32.6937,66705.0
2019-06-20 10:00:00,33.03,33.18,33.02,33.1,50164.0,32.6937,32.8422,32.6838,32.763,50164.0
2019-06-20 10:05:00,33.13,33.18,32.99,33.0,74453.0,32.7927,32.8422,32.6541,32.664,74453.0
2019-06-20 10:10:00,33.0,33.06,32.95,33.01,130580.0,32.664,32.7234,32.6145,32.6739,130580.0
2019-06-20 10:15:00,33.02,33.06,32.94,32.95,82674.0,32.6838,32.7234,32.6046,32.6145,82674.0
2019-06-20 10:20:00,32.97,32.99,32.87,32.92,57046.0,32.6343,32.6541,32.5354,32.5848,57046.0
2019-06-20 10:25:00,32.92,33.0,32.89,32.9,66714.0,32.5848,32.664,32.5551,32.565,66714.0
2019-06-20 10:30:00,32.91,33.01,32.86,32.99,116426.0,32.5749,32.6739,32.5255,32.6541,116426.0
2019-06-20 10:35:00,32.99,33.0,32.89,32.89,36953.0,32.6541,32.664,32.5551,32.5551,36953.0
2019-06-20 10:40:00,32.9,32.9,32.68,32.69,191059.0,32.565,32.565,32.3473,32.3572,191059.0
2019-06-20 10:45:00,32.68,32.7,32.5,32.56,168571.0,32.3473,32.3671,32.1691,32.2285,168571.0
2019-06-20 10:50:00,32.54,32.61,32.48,32.51,194148.0,32.2087,32.278,32.1493,32.179,194148.0
2019-06-20 10:55:00,32.51,32.61,32.5,32.53,58946.0,32.179,32.278,32.1691,32.1988,58946.0
2019-06-20 11:00:00,32.54,32.54,32.43,32.46,117278.0,32.2087,32.2087,32.0998,32.1295,117278.0
2019-06-20 11:05:00,32.46,32.48,32.39,32.4,142624.0,32.1295,32.1493,32.0602,32.0701,142624.0
2019-06-20 11:10:00,32.39,32.5,32.37,32.4,70986.0,32.0602,32.1691,32.0404,32.0701,70986.0
2019-06-20 11:15:00,32.4,32.41,32.36,32.4,31982.0,32.0701,32.08,32.0305,32.0701,31982.0
2019-06-20 11:20:00,32.4,32.49,32.38,32.49,45657.0,32.0701,32.1592,32.0503,32.1592,45657.0
2019-06-20 11:25:00,32.48,32.49,32.43,32.45,25936.0,32.1493,32.1592,32.0998,32.1196,25936.0
2019-06-20 11:30:00,32.44,32.45,32.31,32.32,109276.0,32.1097,32.1196,31.9811,31.991,109276.0
2019-06-20 11:35:00,32.32,32.34,32.25,32.3,68350.0,31.991,32.0107,31.9217,31.9712,68350.0
2019-06-20 11:40:00,32.3,32.45,32.29,32.43,114241.0,31.9712,32.1196,31.9613,32.0998,114241.0
2019-06-20 11:45:00,32.43,32.5,32.4,32.43,106336.0,32.0998,32.1691,32.0701,32.0998,106336.0
2019-06-20 11:50:00,32.42,32.47,32.41,32.43,39507.0,32.0899,32.1394,32.08,32.0998,39507.0
2019-06-20 11:55:00,32.42,32.42,32.3,32.33,38801.0,32.0899,32.0899,31.9712,32.0008,38801.0
2019-06-20 12:00:00,32.34,32.4,32.31,32.35,45041.0,32.0107,32.0701,31.9811,32.0206,45041.0
2019-06-20 12:05:00,32.35,32.38,32.24,32.27,127010.0,32.0206,32.0503,31.9118,31.9415,127010.0
2019-06-20 12:10:00,32.27,32.27,32.14,32.21,140128.0,31.9415,31.9415,31.8128,31.8821,140128.0
2019-06-20 12:15:00,32.21,32.24,32.16,32.2,20475.0,31.8821,31.9118,31.8326,31.8722,20475.0
2019-06-20 12:20:00,32.2,32.24,32.15,32.21,38664.0,31.8722,31.9118,31.8227,31.8821,38664.0
2019-06-20 12:25:00,32.22,32.25,32.19,32.24,54510.0,31.892,31.9217,31.8623,31.9118,54510.0
2019-06-20 12:30:00,32.23,32.38,32.23,32.27,111294.0,31.9019,32.0503,31.9019,31.9415,111294.0
2019-06-20 12:35:00,32.27,32.28,32.07,32.09,84395.0,31.9415,31.9514,31.7435,31.7633,84395.0
2019-06-20 12:40:00,32.09,32.23,32.08,32.23,66632.0,31.7633,31.9019,31.7534,31.9019,66632.0
2019-06-20 12:45:00,32.22,32.23,32.18,32.19,38410.0,31.892,31.9019,31.8524,31.8623,38410.0
2019-06-20 12:50:00,32.19,32.19,32.05,32.07,41168.0,31.8623,31.8623,31.7237,31.7435,41168.0
2019-06-20 12:55:00,32.08,32.18,32.06,32.15,37204.0,31.7534,31.8524,31.7336,31.8227,37204.0
2019-06-20 13:00:00,32.15,32.17,32.11,32.14,60891.0,31.8227,31.8425,31.7831,31.8128,60891.0
2019-06-20 13:05:00,32.15,32.21,32.1,32.11,93585.0,31.8227,31.8821,31.7732,31.7831,93585.0
2019-06-20 13:10:00,32.11,32.15,32.08,32.14,28506.0,31.7831,31.8227,31.7534,31.8128,28506.0
2019-06-20 13:15:00,32.14,32.16,32.09,32.1,34429.0,31.8128,31.8326,31.7633,31.7732,34429.0
2019-06-20 13:20:00,32.1,32.1,31.99,32.08,90075.0,31.7732,31.7732,31.6643,31.7534,90075.0
2019-06-20 13:25:00,32.08,32.11,32.06,32.11,33917.0,31.7534,31.7831,31.7336,31.7831,33917.0
2019-06-20 13:30:00,32.11,32.3,32.1,32.23,107911.0,31.7831,31.9712,31.7732,31.9019,107911.0
2019-06-20 13:35:00,32.23,32.24,32.18,32.19,37723.0,31.9019,31.9118,31.8524,31.8623,37723.0
2019-06-20 13:40:00,32.19,32.21,32.18,32.18,32751.0,31.8623,31.8821,31.8524,31.8524,32751.0
2019-06-20 13:45:00,32.18,32.25,32.15,32.25,32452.0,31.8524,31.9217,31.8227,31.9217,32452.0
2019-06-20 13:50:00,32.24,32.34,32.24,32.28,54829.0,31.9118,32.0107,31.9118,31.9514,54829.0
2019-06-20 13:55:00,32.28,32.3,32.26,32.29,67293.0,31.9514,31.9712,31.9316,31.9613,67293.0
2019-06-20 14:00:00,32.28,32.29,32.22,32.29,57561.0,31.9514,31.9613,31.892,31.9613,57561.0
2019-06-20 14:05:00,32.29,32.3,32.23,32.28,65253.0,31.9613,31.9712,31.9019,31.9514,65253.0
2019-06-20 14:10:00,32.28,32.28,32.22,32.22,58410.0,31.9514,31.9514,31.892,31.892,58410.0
2019-06-20 14:15:00,32.21,32.24,32.17,32.24,37621.0,31.8821,31.9118,31.8425,31.9118,37621.0
2019-06-20 14:20:00,32.24,32.25,32.2,32.2,31129.0,31.9118,31.9217,31.8722,31.8722,31129.0
2019-06-20 14:25:00,32.21,32.26,32.19,32.22,35816.0,31.8821,31.9316,31.8623,31.892,35816.0
2019-06-20 14:30:00,32.22,32.22,32.18,32.19,48695.0,31.892,31.892,31.8524,31.8623,48695.0
2019-06-20 14:35:00,32.19,32.22,32.16,32.21,52609.0,31.8623,31.892,31.8326,31.8821,52609.0
2019-06-20 14:40:00,32.2,32.21,32.1,32.11,47111.0,31.8722,31.8821,31.7732,31.7831,47111.0
2019-06-20 14:45:00,32.11,32.15,32.1,32.11,54928.0,31.7831,31.8227,31.7732,31.7831,54928.0
2019-06-20 14:50:00,32.12,32.12,32.02,32.02,70907.0,31.793,31.793,31.694,31.694,70907.0
2019-06-20 14:55:00,32.02,32.03,31.96,31.96,122385.0,31.694,31.7039,31.6346,31.6346,122385.0
2019-06-20 15:00:00,31.97,31.98,31.9,31.93,136126.0,31.6445,31.6544,31.5752,31.6049,136126.0
2019-06-20 15:05:00,31.92,32.0,31.92,31.98,135194.0,31.595,31.6742,31.595,31.6544,135194.0
2019-06-20 15:10:00,31.99,32.06,31.98,32.05,105206.0,31.6643,31.7336,31.6544,31.7237,105206.0
2019-06-20 15:15:00,32.05,32.15,32.03,32.09,106967.0,31.7237,31.8227,31.7039,31.7633,106967.0
2019-06-20 15:20:00,32.1,32.15,32.1,32.13,60264.0,31.7732,31.8227,31.7732,31.8029,60264.0
2019-06-20 15:25:00,32.13,32.17,32.11,32.12,75049.0,31.8029,31.8425,31.7831,31.793,75049.0
2019-06-20 15:30:00,32.13,32.16,32.11,32.13,52103.0,31.8029,31.8326,31.7831,31.8029,52103.0
2019-06-20 15:35:00,32.13,32.17,32.12,32.13,64803.0,31.8029,31.8425,31.793,31.8029,64803.0
2019-06-20 15:40:00,32.13,32.21,32.11,32.18,122350.0,31.8029,31.8821,31.7831,31.8524,122350.0
2019-06-20 15:45:00,32.17,32.22,32.15,32.22,102805.0,31.8425,31.892,31.8227,31.892,102805.0
2019-06-20 15:50:00,32.22,32.26,32.17,32.18,179339.0,31.892,31.9316,31.8425,31.8524,179339.0
2019-06-20 15:55:00,32.18,32.19,32.12,32.14,365104.0,31.8524,31.8623,31.793,31.8128,365104.0
2019-06-21 09:30:00,31.95,32.12,31.92,32.02,527557.0,31.6247,31.793,31.595,31.694,527557.0
2019-06-21 09:35:00,31.99,32.06,31.76,31.84,82479.0,31.6643,31.7336,31.4367,31.5158,82479.0
2019-06-21 09:40:00,31.83,32.04,31.81,31.99,59167.0,31.5059,31.7138,31.4861,31.6643,59167.0
2019-06-21 09:45:00,32.0,32.15,31.94,31.99,206447.0,31.6742,31.8227,31.6148,31.6643,206447.0
2019-06-21 09:50:00,31.99,32.21,31.93,32.12,84673.0,31.6643,31.8821,31.6049,31.793,84673.0
2019-06-21 09:55:00,32.13,32.22,32.09,32.16,45820.0,31.8029,31.892,31.7633,31.8326,45820.0
2019-06-21 10:00:00,32.17,32.27,32.17,32.21,57386.0,31.8425,31.9415,31.8425,31.8821,57386.0
2019-06-21 10:05:00,32.21,32.21,32.11,32.17,51515.0,31.8821,31.8821,31.7831,31.8425,51515.0
2019-06-21 10:10:00,32.16,32.21,32.1,32.18,49232.0,31.8326,31.8821,31.7732,31.8524,49232.0
2019-06-21 10:15:00,32.18,32.19,32.07,32.13,43174.0,31.8524,31.8623,31.7435,31.8029,43174.0
2019-06-21 10:20:00,32.14,32.29,32.14,32.27,32524.0,31.8128,31.9613,31.8128,31.9415,32524.0
2019-06-21 10:25:00,32.27,32.31,32.21,32.27,70734.0,31.9415,31.9811,31.8821,31.9415,70734.0
2019-06-21 10:30:00,32.27,32.27,32.19,32.23,42456.0,31.9415,31.9415,31.8623,31.9019,42456.0
2019-06-21 10:35:00,32.23,32.25,32.16,32.2,28501.0,31.9019,31.9217,31.8326,31.8722,28501.0
2019-06-21 10:40:00,32.2,32.25,32.13,32.19,29197.0,31.8722,31.9217,31.8029,31.8623,29197.0
2019-06-21 10:45:00,32.19,32.29,32.18,32.26,29963.0,31.8623,31.9613,31.8524,31.9316,29963.0
2019-06-21 10:50:00,32.26,32.27,32.21,32.22,24731.0,31.9316,31.9415,31.8821,31.892,24731.0
2019-06-21 10:55:00,32.22,32.25,32.2,32.25,18155.0,31.892,31.9217,31.8722,31.9217,18155.0
2019-06-21 11:00:00,32.25,32.38,32.25,32.3,84370.0,31.9217,32.0503,31.9217,31.9712,84370.0
2019-06-21 11:05:00,32.3,32.39,32.3,32.37,78019.0,31.9712,32.0602,31.9712,32.0404,78019.0
2019-06-21 11:10:00,32.36,32.37,32.26,32.28,46990.0,32.0305,32.0404,31.9316,31.9514,46990.0
2019-06-21 11:15:00,32.28,32.29,32.23,32.27,16830.0,31.9514,31.9613,31.9019,31.9415,16830.0
2019-06-21 11:20:00,32.28,32.31,32.26,32.26,13946.0,31.9514,31.9811,31.9316,31.9316,13946.0
2019-06-21 11:25:00,32.26,32.27,32.23,32.25,17906.0,31.9316,31.9415,31.9019,31.9217,17906.0
2019-06-21 11:30:00,32.25,32.29,32.24,32.27,31393.0,31.9217,31.9613,31.9118,31.9415,31393.0
2019-06-21 11:35:00,32.27,32.29,32.2,32.21,33181.0,31.9415,31.9613,31.8722,31.8821,33181.0
2019-06-21 11:40:00,32.21,32.23,32.17,32.17,26663.0,31.8821,31.9019,31.8425,31.8425,26663.0
2019-06-21 11:45:00,32.15,32.16,32.07,32.08,25229.0,31.8227,31.8326,31.7435,31.7534,25229.0
2019-06-21 11:50:00,32.08,32.13,32.07,32.07,41668.0,31.7534,31.8029,31.7435,31.7435,41668.0
2019-06-21 11:55:00,32.08,32.09,32.06,32.08,33333.0,31.7534,31.7633,31.7336,31.7534,33333.0
2019-06-21 12:00:00,32.07,32.14,32.06,32.14,19509.0,31.7435,31.8128,31.7336,31.8128,19509.0
2019-06-21 12:05:00,32.13,32.15,32.12,32.13,16894.0,31.8029,31.8227,31.793,31.8029,16894.0
2019-06-21 12:10:00,32.13,32.14,32.11,32.12,25134.0,31.8029,31.8128,31.7831,31.793,25134.0
2019-06-21 12:15:00,32.13,32.13,32.08,32.09,18514.0,31.8029,31.8029,31.7534,31.7633,18514.0
2019-06-21 12:20:00,32.08,32.13,32.08,32.09,18363.0,31.7534,31.8029,31.7534,31.7633,18363.0
2019-06-21 12:25:00,32.1,32.11,32.08,32.09,15657.0,31.7732,31.7831,31.7534,31.7633,15657.0
2019-06-21 12:30:00,32.1,32.14,32.09,32.11,20846.0,31.7732,31.8128,31.7633,31.7831,20846.0
2019-06-21 12:35:00,32.12,32.17,32.11,32.16,15354.0,31.793,31.8425,31.7831,31.8326,15354.0
2019-06-21 12:40:00,32.17,32.17,32.13,32.15,19679.0,31.8425,31.8425,31.8029,31.8227,19679.0
2019-06-21 12:45:00,32.15,32.22,32.15,32.19,16997.0,31.8227,31.892,31.8227,31.8623,16997.0
2019-06-21 12:50:00,32.19,32.25,32.19,32.24,32083.0,31.8623,31.9217,31.8623,31.9118,32083.0
2019-06-21 12:55:00,32.24,32.25,32.17,32.19,44183.0,31.9118,31.9217,31.8425,31.8623,44183.0
2019-06-21 13:00:00,32.19,32.23,32.18,32.2,29816.0,31.8623,31.9019,31.8524,31.8722,29816.0
2019-06-21 13:05:00,32.2,32.2,32.18,32.19,13539.0,31.8722,31.8722,31.8524,31.8623,13539.0
2019-06-21 13:10:00,32.19,32.2,32.17,32.19,20295.0,31.8623,31.8722,31.8425,31.8623,20295.0
2019-06-21 13:15:00,32.19,32.19,32.17,32.17,23129.0,31.8623,31.8623,31.8425,31.8425,23129.0
2019-06-21 13:20:00,32.17,32.18,32.11,32.12,25061.0,31.8425,31.8524,31.7831,31.793,25061.0
2019-06-21 13:25:00,32.12,32.15,32.11,32.14,23485.0,31.793,31.8227,31.7831,31.8128,23485.0
2019-06-21 13:30:00,32.15,32.15,32.1,32.11,15492.0,31.8227,31.8227,31.7732,31.7831,15492.0
2019-06-21 13:35:00,32.11,32.11,32.08,32.1,16531.0,31.7831,31.7831,31.7534,31.7732,16531.0
2019-06-21 13:40:00,32.09,32.11,32.09,32.09,15500.0,31.7633,31.7831,31.7633,31.7633,15500.0
2019-06-21 13:45:00,32.09,32.1,31.99,32.0,51669.0,31.7633,31.7732,31.6643,31.6742,51669.0
2019-06-21 13:50:00,31.99,32.08,31.98,32.06,21576.0,31.6643,31.7534,31.6544,31.7336,21576.0
2019-06-21 13:55:00,32.05,32.06,32.03,32.03,16985.0,31.7237,31.7336,31.7039,31.7039,16985.0
2019-06-21 14:00:00,32.03,32.06,32.0,32.0,25902.0,31.7039,31.7336,31.6742,31.6742,25902.0
2019-06-21 14:05:00,32.0,32.0,31.92,31.92,33424.0,31.6742,31.6742,31.595,31.595,33424.0
2019-06-21 14:10:00,31.93,31.98,31.93,31.98,18302.0,31.6049,31.6544,31.6049,31.6544,18302.0
2019-06-21 14:15:00,31.98,32.01,31.97,31.97,16427.0,31.6544,31.6841,31.6445,31.6445,16427.0
2019-06-21 14:20:00,31.97,31.98,31.93,31.93,34176.0,31.6445,31.6544,31.6049,31.6049,34176.0
2019-06-21 14:25:00,31.93,31.97,31.92,31.93,49894.0,31.6049,31.6445,31.595,31.6049,49894.0
2019-06-21 14:30:00,31.93,31.97,31.84,31.88,88011.0,31.6049,31.6445,31.5158,31.5554,88011.0
2019-06-21 14:35:00,31.88,31.88,31.78,31.8,60420.0,31.5554,31.5554,31.4564,31.4762,60420.0
2019-06-21 14:40:00,31.8,31.86,31.77,31.79,44150.0,31.4762,31.5356,31.4465,31.4663,44150.0
2019-06-21 14:45:00,31.79,31.86,31.79,31.85,22466.0,31.4663,31.5356,31.4663,31.5257,22466.0
2019-06-21 14:50:00,31.85,31.85,31.81,31.83,19056.0,31.5257,31.5257,31.4861,31.5059,19056.0
2019-06-21 14:55:00,31.83,31.83,31.77,31.79,42654.0,31.5059,31.5059,31.4465,31.4663,42654.0
2019-06-21 15:00:00,31.8,31.82,31.74,31.81,99115.0,31.4762,31.496,31.4169,31.4861,99115.0
2019-06-21 15:05:00,31.82,31.83,31.76,31.77,139772.0,31.496,31.5059,31.4367,31.4465,139772.0
2019-06-21 15:10:00,31.77,31.78,31.73,31.78,80730.0,31.4465,31.4564,31.407,31.4564,80730.0
2019-06-21 15:15:00,31.77,31.79,31.75,31.78,33461.0,31.4465,31.4663,31.4268,31.4564,33461.0
2019-06-21 15:20:00,31.78,31.81,31.77,31.79,42696.0,31.4564,31.4861,31.4465,31.4663,42696.0
2019-06-21 15:25:00,31.79,31.8,31.77,31.79,48228.0,31.4663,31.4762,31.4465,31.4663,48228.0
2019-06-21 15:30:00,31.79,31.79,31.74,31.76,79594.0,31.4663,31.4663,31.4169,31.4367,79594.0
2019-06-21 15:35:00,31.76,31.79,31.73,31.74,98292.0,31.4367,31.4663,31.407,31.4169,98292.0
2019-06-21 15:40:00,31.74,31.82,31.73,31.8,110552.0,31.4169,31.496,31.407,31.4762,110552.0
2019-06-21 15:45:00,31.8,31.8,31.7,31.71,130255.0,31.4762,31.4762,31.3773,31.3872,130255.0
2019-06-21 15:50:00,31.7,31.7,31.59,31.61,302363.0,31.3773,31.3773,31.2684,31.2882,302363.0
2019-06-21 15:55:00,31.61,31.61,31.51,31.52,618392.0,31.2882,31.2882,31.1892,31.1991,618392.0
2019-06-24 09:30:00,31.63,31.63,31.31,31.43,92644.0,31.308,31.308,30.9912,31.11,92644.0
2019-06-24 09:35:00,31.46,31.5,31.37,31.45,36967.0,31.1397,31.1793,31.0506,31.1298,36967.0
2019-06-24 09:40:00,31.46,31.68,31.46,31.68,75749.0,31.1397,31.3575,31.1397,31.3575,75749.0
2019-06-24 09:45:00,31.68,31.77,31.59,31.63,76337.0,31.3575,31.4465,31.2684,31.308,76337.0
2019-06-24 09:50:00,31.62,31.75,31.59,31.65,50938.0,31.2981,31.4268,31.2684,31.3278,50938.0
2019-06-24 09:55:00,31.64,31.75,31.64,31.71,46187.0,31.3179,31.4268,31.3179,31.3872,46187.0
2019-06-24 10:00:00,31.71,31.76,31.61,31.76,65933.0,31.3872,31.4367,31.2882,31.4367,65933.0
2019-06-24 10:05:00,31.76,31.76,31.65,31.7,47739.0,31.4367,31.4367,31.3278,31.3773,47739.0
2019-06-24 10:10:00,31.69,31.76,31.65,31.72,42962.0,31.3674,31.4367,31.3278,31.3971,42962.0
2019-06-24 10:15:00,31.73,31.73,31.61,31.7,34059.0,31.407,31.407,31.2882,31.3773,34059.0
2019-06-24 10:20:00,31.71,31.71,31.64,31.67,41006.0,31.3872,31.3872,31.3179,31.3476,41006.0
2019-06-24 10:25:00,31.67,31.7,31.66,31.69,16163.0,31.3476,31.3773,31.3377,31.3674,16163.0
2019-06-24 10:30:00,31.69,31.7,31.6,31.62,25718.0,31.3674,31.3773,31.2783,31.2981,25718.0
2019-06-24 10:35:00,31.62,31.66,31.59,31.6,35870.0,31.2981,31.3377,31.2684,31.2783,35870.0
2019-06-24 10:40:00,31.6,31.66,31.59,31.66,45236.0,31.2783,31.3377,31.2684,31.3377,45236.0
2019-06-24 10:45:00,31.66,31.72,31.65,31.69,34907.0,31.3377,31.3971,31.3278,31.3674,34907.0
2019-06-24 10:50:00,31.69,31.7,31.66,31.68,27739.0,31.3674,31.3773,31.3377,31.3575,27739.0
2019-06-24 10:55:00,31.68,31.71,31.64,31.69,22995.0,31.3575,31.3872,31.3179,31.3674,22995.0
2019-06-24 11:00:00,31.69,31.73,31.68,31.71,25674.0,31.3674,31.407,31.3575,31.3872,25674.0
2019-06-24 11:05:00,31.7,31.73,31.68,31.69,24616.0,31.3773,31.407,31.3575,31.3674,24616.0
2019-06-24 11:10:00,31.7,31.72,31.68,31.71,11000.0,31.3773,31.3971,31.3575,31.3872,11000.0
2019-06-24 11:15:00,31.71,31.71,31.65,31.67,14803.0,31.3872,31.3872,31.3278,31.3476,14803.0
2019-06-24 11:20:00,31.67,31.67,31.6,31.66,17212.0,31.3476,31.3476,31.2783,31.3377,17212.0
2019-06-24 11:25:00,31.66,31.7,31.66,31.68,19879.0,31.3377,31.3773,31.3377,31.3575,19879.0
2019-06-24 11:30:00,31.68,31.76,31.67,31.73,22536.0,31.3575,31.4367,31.3476,31.407,22536.0
2019-06-24 11:35:00,31.74,31.75,31.69,31.7,22686.0,31.4169,31.4268,31.3674,31.3773,22686.0
2019-06-24 11:40:00,31.69,31.74,31.69,31.74,21261.0,31.3674,31.4169,31.3674,31.4169,21261.0
2019-06-24 11:45:00,31.73,31.78,31.71,31.77,18066.0,31.407,31.4564,31.3872,31.4465,18066.0
2019-06-24 11:50:00,31.77,31.83,31.75,31.82,18540.0,31.4465,31.5059,31.4268,31.496,18540.0
2019-06-24 11:55:00,31.82,31.87,31.81,31.82,22456.0,31.496,31.5455,31.4861,31.496,22456.0
2019-06-24 12:00:00,31.83,31.85,31.75,31.8,19758.0,31.5059,31.5257,31.4268,31.4762,19758.0
2019-06-24 12:05:00,31.8,31.84,31.79,31.82,18037.0,31.4762,31.5158,31.4663,31.496,18037.0
2019-06-24 12:10:00,31.81,31.83,31.79,31.83,10864.0,31.4861,31.5059,31.4663,31.5059,10864.0
2019-06-24 12:15:00,31.83,31.85,31.8,31.85,12889.0,31.5059,31.5257,31.4762,31.5257,12889.0
2019-06-24 12:20:00,31.85,31.87,31.83,31.83,16356.0,31.5257,31.5455,31.5059,31.5059,16356.0
2019-06-24 12:25:00,31.83,31.84,31.78,31.79,25984.0,31.5059,31.5158,31.4564,31.4663,25984.0
2019-06-24 12:30:00,31.79,31.79,31.71,31.74,23817.0,31.4663,31.4663,31.3872,31.4169,23817.0
2019-06-24 12:35:00,31.74,31.78,31.74,31.78,11238.0,31.4169,31.4564,31.4169,31.4564,11238.0
2019-06-24 12:40:00,31.77,31.77,31.74,31.76,11984.0,31.4465,31.4465,31.4169,31.4367,11984.0
2019-06-24 12:45:00,31.76,31.79,31.76,31.79,8235.0,31.4367,31.4663,31.4367,31.4663,8235.0
2019-06-24 12:50:00,31.78,31.79,31.74,31.74,10669.0,31.4564,31.4663,31.4169,31.4169,10669.0
2019-06-24 12:55:00,31.75,31.76,31.74,31.74,8522.0,31.4268,31.4367,31.4169,31.4169,8522.0
2019-06-24 13:00:00,31.73,31.78,31.72,31.77,12392.0,31.407,31.4564,31.3971,31.4465,12392.0
2019-06-24 13:05:00,31.76,31.77,31.73,31.74,10344.0,31.4367,31.4465,31.407,31.4169,10344.0
2019-06-24 13:10:00,31.75,31.76,31.7,31.72,23862.0,31.4268,31.4367,31.3773,31.3971,23862.0
2019-06-24 13:15:00,31.71,31.73,31.71,31.71,8270.0,31.3872,31.407,31.3872,31.3872,8270.0
2019-06-24 13:20:00,31.7,31.75,31.69,31.75,13821.0,31.3773,31.4268,31.3674,31.4268,13821.0
2019-06-24 13:25:00,31.74,31.77,31.72,31.73,24714.0,31.4169,31.4465,31.3971,31.407,24714.0
2019-06-24 13:30:00,31.72,31.72,31.7,31.71,20474.0,31.3971,31.3971,31.3773,31.3872,20474.0
2019-06-24 13:35:00,31.71,31.75,31.7,31.75,14622.0,31.3872,31.4268,31.3773,31.4268,14622.0
2019-06-24 13:40:00,31.75,31.76,31.7,31.71,17886.0,31.4268,31.4367,31.3773,31.3872,17886.0
2019-06-24 13:45:00,31.71,31.71,31.67,31.69,11440.0,31.3872,31.3872,31.3476,31.3674,11440.0
2019-06-24 13:50:00,31.69,31.7,31.64,31.7,30597.0,31.3674,31.3773,31.3179,31.3773,30597.0
2019-06-24 13:55:00,31.71,31.75,31.69,31.74,16966.0,31.3872,31.4268,31.3674,31.4169,16966.0
2019-06-24 14:00:00,31.74,31.8,31.73,31.78,21754.0,31.4169,31.4762,31.407,31.4564,21754.0
2019-06-24 14:05:00,31.78,31.82,31.77,31.81,18960.0,31.4564,31.496,31.4465,31.4861,18960.0
2019-06-24 14:10:00,31.82,31.82,31.79,31.81,23246.0,31.496,31.496,31.4663,31.4861,23246.0
2019-06-24 14:15:00,31.81,31.81,31.76,31.77,11356.0,31.4861,31.4861,31.4367,31.4465,11356.0
2019-06-24 14:20:00,31.77,31.77,31.72,31.76,27130.0,31.4465,31.4465,31.3971,31.4367,27130.0
2019-06-24 14:25:00,31.75,31.8,31.75,31.78,19310.0,31.4268,31.4762,31.4268,31.4564,19310.0
2019-06-24 14:30:00,31.78,31.81,31.76,31.8,34341.0,31.4564,31.4861,31.4367,31.4762,34341.0
2019-06-24 14:35:00,31.79,31.83,31.78,31.82,23566.0,31.4663,31.5059,31.4564,31.496,23566.0
2019-06-24 14:40:00,31.82,31.83,31.79,31.8,18633.0,31.496,31.5059,31.4663,31.4762,18633.0
2019-06-24 14:45:00,31.8,31.81,31.76,31.76,15677.0,31.4762,31.4861,31.4367,31.4367,15677.0
2019-06-24 14:50:00,31.76,31.81,31.75,31.8,19972.0,31.4367,31.4861,31.4268,31.4762,19972.0
2019-06-24 14:55:00,31.8,31.84,31.79,31.83,16721.0,31.4762,31.5158,31.4663,31.5059,16721.0
2019-06-24 15:00:00,31.84,31.85,31.77,31.79,22182.0,31.5158,31.5257,31.4465,31.4663,22182.0
2019-06-24 15:05:00,31.79,31.84,31.78,31.83,26038.0,31.4663,31.5158,31.4564,31.5059,26038.0
2019-06-24 15:10:00,31.83,31.87,31.8,31.87,42783.0,31.5059,31.5455,31.4762,31.5455,42783.0
2019-06-24 15:15:00,31.87,31.87,31.82,31.84,34402.0,31.5455,31.5455,31.496,31.5158,34402.0
2019-06-24 15:20:00,31.84,31.89,31.82,31.88,41887.0,31.5158,31.5653,31.496,31.5554,41887.0
2019-06-24 15:25:00,31.88,31.89,31.84,31.85,26960.0,31.5554,31.5653,31.5158,31.5257,26960.0
2019-06-24 15:30:00,31.86,31.86,31.76,31.78,38539.0,31.5356,31.5356,31.4367,31.4564,38539.0
2019-06-24 15:35:00,31.77,31.83,31.77,31.79,65702.0,31.4465,31.5059,31.4465,31.4663,65702.0
2019-06-24 15:40:00,31.79,31.82,31.78,31.82,62030.0,31.4663,31.496,31.4564,31.496,62030.0
2019-06-24 15:45:00,31.81,31.83,31.79,31.82,90431.0,31.4861,31.5059,31.4663,31.496,90431.0
2019-06-24 15:50:00,31.82,31.83,31.79,31.8,129898.0,31.496,31.5059,31.4663,31.4762,129898.0
2019-06-24 15:55:00,31.8,31.85,31.79,31.83,299948.0,31.4762,31.5257,31.4663,31.5059,299948.0
2019-06-25 09:30:00,31.83,31.91,31.77,31.79,61012.0,31.5059,31.5851,31.4465,31.4663,61012.0
2019-06-25 09:35:00,31.79,31.98,31.79,31.93,72731.0,31.4663,31.6544,31.4663,31.6049,72731.0
2019-06-25 09:40:00,31.92,32.06,31.88,32.05,54067.0,31.595,31.7336,31.5554,31.7237,54067.0
2019-06-25 09:45:00,32.05,32.11,31.93,31.96,101179.0,31.7237,31.7831,31.6049,31.6346,101179.0
2019-06-25 09:50:00,31.96,32.02,31.91,31.91,188775.0,31.6346,31.694,31.5851,31.5851,188775.0
2019-06-25 09:55:00,31.91,31.92,31.72,31.84,46323.0,31.5851,31.595,31.3971,31.5158,46323.0
2019-06-25 10:00:00,31.83,31.87,31.77,31.79,40755.0,31.5059,31.5455,31.4465,31.4663,40755.0
2019-06-25 10:05:00,31.8,31.87,31.79,31.85,54377.0,31.4762,31.5455,31.4663,31.5257,54377.0
2019-06-25 10:10:00,31.85,31.9,31.81,31.84,53539.0,31.5257,31.5752,31.4861,31.5158,53539.0
2019-06-25 10:15:00,31.84,31.87,31.69,31.69,41852.0,31.5158,31.5455,31.3674,31.3674,41852.0
2019-06-25 10:20:00,31.69,31.78,31.65,31.77,56411.0,31.3674,31.4564,31.3278,31.4465,56411.0
2019-06-25 10:25:00,31.78,31.8,31.74,31.79,40815.0,31.4564,31.4762,31.4169,31.4663,40815.0
2019-06-25 10:30:00,31.78,31.87,31.78,31.81,38640.0,31.4564,31.5455,31.4564,31.4861,38640.0
2019-06-25 10:35:00,31.81,31.9,31.78,31.84,58261.0,31.4861,31.5752,31.4564,31.5158,58261.0
2019-06-25 10:40:00,31.84,31.87,31.81,31.82,41972.0,31.5158,31.5455,31.4861,31.496,41972.0
2019-06-25 10:45:00,31.83,31.91,31.81,31.85,104043.0,31.5059,31.5851,31.4861,31.5257,104043.0
2019-06-25 10:50:00,31.86,31.93,31.83,31.92,97092.0,31.5356,31.6049,31.5059,31.595,97092.0
2019-06-25 10:55:00,31.92,31.95,31.87,31.9,71029.0,31.595,31.6247,31.5455,31.5752,71029.0
2019-06-25 11:00:00,31.9,31.93,31.79,31.79,46920.0,31.5752,31.6049,31.4663,31.4663,46920.0
2019-06-25 11:05:00,31.78,31.81,31.73,31.73,39798.0,31.4564,31.4861,31.407,31.407,39798.0
2019-06-25 11:10:00,31.73,31.8,31.72,31.73,38861.0,31.407,31.4762,31.3971,31.407,38861.0
2019-06-25 11:15:00,31.73,31.78,31.71,31.75,23688.0,31.407,31.4564,31.3872,31.4268,23688.0
2019-06-25 11:20:00,31.76,31.77,31.72,31.73,24211.0,31.4367,31.4465,31.3971,31.407,24211.0
2019-06-25 11:25:00,31.74,31.77,31.71,31.71,23356.0,31.4169,31.4465,31.3872,31.3872,23356.0
2019-06-25 11:30:00,31.72,31.75,31.69,31.69,38105.0,31.3971,31.4268,31.3674,31.3674,38105.0
2019-06-25 11:35:00,31.68,31.7,31.66,31.7,23110.0,31.3575,31.3773,31.3377,31.3773,23110.0
2019-06-25 11:40:00,31.71,31.73,31.67,31.7,35696.0,31.3872,31.407,31.3476,31.3773,35696.0
2019-06-25 11:45:00,31.7,31.7,31.64,31.65,29964.0,31.3773,31.3773,31.3179,31.3278,29964.0
2019-06-25 11:50:00,31.66,31.71,31.62,31.67,27663.0,31.3377,31.3872,31.2981,31.3476,27663.0
2019-06-25 11:55:00,31.67,31.68,31.64,31.67,38110.0,31.3476,31.3575,31.3179,31.3476,38110.0
2019-06-25 12:00:00,31.66,31.73,31.65,31.7,18585.0,31.3377,31.407,31.3278,31.3773,18585.0
2019-06-25 12:05:00,31.7,31.74,31.67,31.71,23306.0,31.3773,31.4169,31.3476,31.3872,23306.0
2019-06-25 12:10:00,31.71,31.74,31.7,31.72,15574.0,31.3872,31.4169,31.3773,31.3971,15574.0
2019-06-25 12:15:00,31.71,31.71,31.66,31.67,28269.0,31.3872,31.3872,31.3377,31.3476,28269.0
2019-06-25 12:20:00,31.66,31.67,31.6,31.63,24537.0,31.3377,31.3476,31.2783,31.308,24537.0
2019-06-25 12:25:00,31.63,31.66,31.61,31.64,15873.0,31.308,31.3377,31.2882,31.3179,15873.0
2019-06-25 12:30:00,31.63,31.63,31.59,31.61,33651.0,31.308,31.308,31.2684,31.2882,33651.0
2019-06-25 12:35:00,31.6,31.61,31.51,31.55,74472.0,31.2783,31.2882,31.1892,31.2288,74472.0
2019-06-25 12:40:00,31.55,31.58,31.53,31.55,22663.0,31.2288,31.2585,31.209,31.2288,22663.0
2019-06-25 12:45:00,31.54,31.63,31.54,31.61,25959.0,31.2189,31.308,31.2189,31.2882,25959.0
2019-06-25 12:50:00,31.62,31.63,31.53,31.56,23523.0,31.2981,31.308,31.209,31.2387,23523.0
2019-06-25 12:55:00,31.55,31.55,31.46,31.52,88745.0,31.2288,31.2288,31.1397,31.1991,88745.0
2019-06-25 13:00:00,31.53,31.54,31.45,31.51,46450.0,31.209,31.2189,31.1298,31.1892,46450.0
2019-06-25 13:05:00,31.52,31.56,31.48,31.56,24108.0,31.1991,31.2387,31.1595,31.2387,24108.0
2019-06-25 13:10:00,31.56,31.59,31.52,31.54,21790.0,31.2387,31.2684,31.1991,31.2189,21790.0
2019-06-25 13:15:00,31.55,31.57,31.53,31.56,19302.0,31.2288,31.2486,31.209,31.2387,19302.0
2019-06-25 13:20:00,31.56,31.59,31.55,31.56,25906.0,31.2387,31.2684,31.2288,31.2387,25906.0
2019-06-25 13:25:00,31.56,31.6,31.54,31.59,19439.0,31.2387,31.2783,31.2189,31.2684,19439.0
2019-06-25 13:30:00,31.59,31.67,31.58,31.66,40298.0,31.2684,31.3476,31.2585,31.3377,40298.0
2019-06-25 13:35:00,31.66,31.71,31.62,31.65,20767.0,31.3377,31.3872,31.2981,31.3278,20767.0
2019-06-25 13:40:00,31.66,31.66,31.62,31.62,23364.0,31.3377,31.3377,31.2981,31.2981,23364.0
2019-06-25 13:45:00,31.63,31.66,31.62,31.63,16670.0,31.308,31.3377,31.2981,31.308,16670.0
2019-06-25 13:50:00,31.63,31.63,31.56,31.57,19135.0,31.308,31.308,31.2387,31.2486,19135.0
2019-06-25 13:55:00,31.57,31.6,31.55,31.56,21067.0,31.2486,31.2783,31.2288,31.2387,21067.0
2019-06-25 14:00:00,31.55,31.61,31.55,31.61,34947.0,31.2288,31.2882,31.2288,31.2882,34947.0
2019-06-25 14:05:00,31.6,31.65,31.6,31.63,26291.0,31.2783,31.3278,31.2783,31.308,26291.0
2019-06-25 14:10:00,31.62,31.65,31.6,31.64,25190.0,31.2981,31.3278,31.2783,31.3179,25190.0
2019-06-25 14:15:00,31.64,31.66,31.63,31.64,13232.0,31.3179,31.3377,31.308,31.3179,13232.0
2019-06-25 14:20:00,31.64,31.64,31.6,31.6,31185.0,31.3179,31.3179,31.2783,31.2783,31185.0
2019-06-25 14:25:00,31.6,31.62,31.59,31.61,29831.0,31.2783,31.2981,31.2684,31.2882,29831.0
2019-06-25 14:30:00,31.61,31.62,31.47,31.47,134326.0,31.2882,31.2981,31.1496,31.1496,134326.0
2019-06-25 14:35:00,31.48,31.5,31.43,31.5,56947.0,31.1595,31.1793,31.11,31.1793,56947.0
2019-06-25 14:40:00,31.5,31.52,31.47,31.51,40579.0,31.1793,31.1991,31.1496,31.1892,40579.0
2019-06-25 14:45:00,31.51,31.54,31.49,31.5,32597.0,31.1892,31.2189,31.1694,31.1793,32597.0
2019-06-25 14:50:00,31.5,31.52,31.49,31.51,114787.0,31.1793,31.1991,31.1694,31.1892,114787.0
2019-06-25 14:55:00,31.51,31.61,31.51,31.57,33156.0,31.1892,31.2882,31.1892,31.2486,33156.0
2019-06-25 15:00:00,31.57,31.59,31.52,31.56,46159.0,31.2486,31.2684,31.1991,31.2387,46159.0
2019-06-25 15:05:00,31.55,31.59,31.54,31.58,39277.0,31.2288,31.2684,31.2189,31.2585,39277.0
2019-06-25 15:10:00,31.59,31.59,31.5,31.5,45294.0,31.2684,31.2684,31.1793,31.1793,45294.0
2019-06-25 15:15:00,31.5,31.5,31.44,31.46,40258.0,31.1793,31.1793,31.1199,31.1397,40258.0
2019-06-25 15:20:00,31.46,31.5,31.45,31.47,35742.0,31.1397,31.1793,31.1298,31.1496,35742.0
2019-06-25 15:25:00,31.47,31.48,31.43,31.45,36765.0,31.1496,31.1595,31.11,31.1298,36765.0
2019-06-25 15:30:00,31.44,31.45,31.32,31.34,73168.0,31.1199,31.1298,31.0011,31.0209,73168.0
2019-06-25 15:35:00,31.34,31.37,31.29,31.29,45824.0,31.0209,31.0506,30.9714,30.9714,45824.0
2019-06-25 15:40:00,31.3,31.34,31.29,31.3,63156.0,30.9813,31.0209,30.9714,30.9813,63156.0
2019-06-25 15:45:00,31.3,31.37,31.28,31.32,80805.0,30.9813,31.0506,30.9615,31.0011,80805.0
2019-06-25 15:50:00,31.32,31.34,31.25,31.27,126923.0,31.0011,31.0209,30.9318,30.9516,126923.0
2019-06-25 15:55:00,31.26,31.3,31.24,31.26,316089.0,30.9417,30.9813,30.9219,30.9417,316089.0
2019-06-26 09:30:00,31.44,31.5,31.07,31.13,136086.0,31.1199,31.1793,30.7537,30.8131,136086.0
2019-06-26 09:35:00,31.15,31.26,31.07,31.23,86095.0,30.8329,30.9417,30.7537,30.912,86095.0
2019-06-26 09:40:00,31.23,31.23,31.11,31.12,32814.0,30.912,30.912,30.7933,30.8032,32814.0
2019-06-26 09:45:00,31.11,31.17,31.06,31.09,43423.0,30.7933,30.8527,30.7438,30.7735,43423.0
2019-06-26 09:50:00,31.09,31.15,31.07,31.13,33996.0,30.7735,30.8329,30.7537,30.8131,33996.0
2019-06-26 09:55:00,31.12,31.2,31.11,31.2,46893.0,30.8032,30.8824,30.7933,30.8824,46893.0
2019-06-26 10:00:00,31.2,31.39,31.16,31.36,62405.0,30.8824,31.0704,30.8428,31.0407,62405.0
2019-06-26 10:05:00,31.36,31.36,31.26,31.28,29744.0,31.0407,31.0407,30.9417,30.9615,29744.0
2019-06-26 10:10:00,31.28,31.32,31.26,31.3,25439.0,30.9615,31.0011,30.9417,30.9813,25439.0
2019-06-26 10:15:00,31.33,31.41,31.33,31.4,33825.0,31.011,31.0902,31.011,31.0803,33825.0
2019-06-26 10:20:00,31.4,31.4,31.32,31.33,22585.0,31.0803,31.0803,31.0011,31.011,22585.0
2019-06-26 10:25:00,31.33,31.39,31.31,31.36,18581.0,31.011,31.0704,30.9912,31.0407,18581.0
2019-06-26 10:30:00,31.36,31.39,31.28,31.28,38281.0,31.0407,31.0704,30.9615,30.9615,38281.0
2019-06-26 10:35:00,31.28,31.28,31.18,31.22,60887.0,30.9615,30.9615,30.8626,30.9021,60887.0
2019-06-26 10:40:00,31.23,31.29,31.22,31.25,40394.0,30.912,30.9714,30.9021,30.9318,40394.0
2019-06-26 10:45:00,31.25,31.28,31.23,31.27,24818.0,30.9318,30.9615,30.912,30.9516,24818.0
2019-06-26 10:50:00,31.27,31.29,31.19,31.19,28547.0,30.9516,30.9714,30.8725,30.8725,28547.0
2019-06-26 10:55:00,31.19,31.2,31.11,31.16,26603.0,30.8725,30.8824,30.7933,30.8428,26603.0
2019-06-26 11:00:00,31.16,31.28,31.15,31.26,30241.0,30.8428,30.9615,30.8329,30.9417,30241.0
2019-06-26 11:05:00,31.26,31.3,31.24,31.27,74274.0,30.9417,30.9813,30.9219,30.9516,74274.0
2019-06-26 11:10:00,31.27,31.27,31.15,31.15,28423.0,30.9516,30.9516,30.8329,30.8329,28423.0
2019-06-26 11:15:00,31.15,31.2,31.13,31.15,63500.0,30.8329,30.8824,30.8131,30.8329,63500.0
2019-06-26 11:20:00,31.14,31.25,31.13,31.18,81938.0,30.823,30.9318,30.8131,30.8626,81938.0
2019-06-26 11:25:00,31.18,31.19,31.11,31.17,43743.0,30.8626,30.8725,30.7933,30.8527,43743.0
2019-06-26 11:30:00,31.17,31.21,31.11,31.13,39193.0,30.8527,30.8923,30.7933,30.8131,39193.0
2019-06-26 11:35:00,31.14,31.18,31.13,31.15,29123.0,30.823,30.8626,30.8131,30.8329,29123.0
2019-06-26 11:40:00,31.15,31.23,31.15,31.2,21188.0,30.8329,30.912,30.8329,30.8824,21188.0
2019-06-26 11:45:00,31.18,31.28,31.18,31.28,30495.0,30.8626,30.9615,30.8626,30.9615,30495.0
2019-06-26 11:50:00,31.28,31.31,31.24,31.3,45836.0,30.9615,30.9912,30.9219,30.9813,45836.0
2019-06-26 11:55:00,31.3,31.33,31.27,31.32,29437.0,30.9813,31.011,30.9516,31.0011,29437.0
2019-06-26 12:00:00,31.32,31.33,31.3,31.31,93914.0,31.0011,31.011,30.9813,30.9912,93914.0
2019-06-26 12:05:00,31.32,31.36,31.32,31.34,52828.0,31.0011,31.0407,31.0011,31.0209,52828.0
2019-06-26 12:10:00,31.34,31.36,31.32,31.34,20650.0,31.0209,31.0407,31.0011,31.0209,20650.0
2019-06-26 12:15:00,31.34,31.47,31.33,31.46,32771.0,31.0209,31.1496,31.011,31.1397,32771.0
2019-06-26 12:20:00,31.46,31.46,31.41,31.43,54809.0,31.1397,31.1397,31.0902,31.11,54809.0
2019-06-26 12:25:00,31.43,31.44,31.4,31.42,22658.0,31.11,31.1199,31.0803,31.1001,22658.0
2019-06-26 12:30:00,31.42,31.48,31.41,31.45,62956.0,31.1001,31.1595,31.0902,31.1298,62956.0
2019-06-26 12:35:00,31.44,31.45,31.41,31.41,21429.0,31.1199,31.1298,31.0902,31.0902,21429.0
2019-06-26 12:40:00,31.41,31.49,31.41,31.48,16016.0,31.0902,31.1694,31.0902,31.1595,16016.0
2019-06-26 12:45:00,31.47,31.52,31.46,31.46,29229.0,31.1496,31.1991,31.1397,31.1397,29229.0
2019-06-26 12:50:00,31.47,31.54,31.45,31.54,32220.0,31.1496,31.2189,31.1298,31.2189,32220.0
2019-06-26 12:55:00,31.54,31.55,31.5,31.53,13546.0,31.2189,31.2288,31.1793,31.209,13546.0
2019-06-26 13:00:00,31.53,31.55,31.52,31.52,12018.0,31.209,31.2288,31.1991,31.1991,12018.0
2019-06-26 13:05:00,31.53,31.54,31.48,31.5,19703.0,31.209,31.2189,31.1595,31.1793,19703.0
2019-06-26 13:10:00,31.5,31.52,31.47,31.5,14240.0,31.1793,31.1991,31.1496,31.1793,14240.0
2019-06-26 13:15:00,31.49,31.52,31.48,31.49,15194.0,31.1694,31.1991,31.1595,31.1694,15194.0
2019-06-26 13:20:00,31.48,31.53,31.47,31.49,23302.0,31.1595,31.209,31.1496,31.1694,23302.0
2019-06-26 13:25:00,31.5,31.51,31.45,31.46,11338.0,31.1793,31.1892,31.1298,31.1397,11338.0
2019-06-26 13:30:00,31.46,31.48,31.45,31.48,24285.0,31.1397,31.1595,31.1298,31.1595,24285.0
2019-06-26 13:35:00,31.48,31.53,31.45,31.5,46852.0,31.1595,31.209,31.1298,31.1793,46852.0
2019-06-26 13:40:00,31.5,31.5,31.47,31.48,12709.0,31.1793,31.1793,31.1496,31.1595,12709.0
2019-06-26 13:45:00,31.47,31.48,31.41,31.43,19425.0,31.1496,31.1595,31.0902,31.11,19425.0
2019-06-26 13:50:00,31.43,31.44,31.41,31.42,11292.0,31.11,31.1199,31.0902,31.1001,11292.0
2019-06-26 13:55:00,31.43,31.5,31.43,31.5,17251.0,31.11,31.1793,31.11,31.1793,17251.0
2019-06-26 14:00:00,31.49,31.52,31.47,31.48,21223.0,31.1694,31.1991,31.1496,31.1595,21223.0
2019-06-26 14:05:00,31.49,31.5,31.45,31.45,27281.0,31.1694,31.1793,31.1298,31.1298,27281.0
2019-06-26 14:10:00,31.46,31.52,31.46,31.51,28327.0,31.1397,31.1991,31.1397,31.1892,28327.0
2019-06-26 14:15:00,31.52,31.55,31.5,31.55,29555.0,31.1991,31.2288,31.1793,31.2288,29555.0
2019-06-26 14:20:00,31.56,31.6,31.54,31.55,28093.0,31.2387,31.2783,31.2189,31.2288,28093.0
2019-06-26 14:25:00,31.56,31.62,31.55,31.62,18377.0,31.2387,31.2981,31.2288,31.2981,18377.0
2019-06-26 14:30:00,31.62,31.62,31.56,31.59,18177.0,31.2981,31.2981,31.2387,31.2684,18177.0
2019-06-26 14:35:00,31.59,31.59,31.56,31.57,17658.0,31.2684,31.2684,31.2387,31.2486,17658.0
2019-06-26 14:40:00,31.57,31.61,31.55,31.61,31953.0,31.2486,31.2882,31.2288,31.2882,31953.0
2019-06-26 14:45:00,31.61,31.62,31.59,31.62,15797.0,31.2882,31.2981,31.2684,31.2981,15797.0
2019-06-26 14:50:00,31.62,31.63,31.51,31.55,45986.0,31.2981,31.308,31.1892,31.2288,45986.0
2019-06-26 14:55:00,31.56,31.59,31.55,31.58,20666.0,31.2387,31.2684,31.2288,31.2585,20666.0
2019-06-26 15:00:00,31.59,31.62,31.57,31.6,25181.0,31.2684,31.2981,31.2486,31.2783,25181.0
2019-06-26 15:05:00,31.6,31.64,31.58,31.64,40320.0,31.2783,31.3179,31.2585,31.3179,40320.0
2019-06-26 15:10:00,31.64,31.68,31.63,31.65,36004.0,31.3179,31.3575,31.308,31.3278,36004.0
2019-06-26 15:15:00,31.65,31.66,31.62,31.65,23849.0,31.3278,31.3377,31.2981,31.3278,23849.0
2019-06-26 15:20:00,31.64,31.65,31.62,31.63,20529.0,31.3179,31.3278,31.2981,31.308,20529.0
2019-06-26 15:25:00,31.64,31.68,31.62,31.62,22415.0,31.3179,31.3575,31.2981,31.2981,22415.0
2019-06-26 15:30:00,31.62,31.66,31.61,31.64,35862.0,31.2981,31.3377,31.2882,31.3179,35862.0
2019-06-26 15:35:00,31.64,31.69,31.62,31.69,49161.0,31.3179,31.3674,31.2981,31.3674,49161.0
2019-06-26 15:40:00,31.69,31.72,31.61,31.61,76584.0,31.3674,31.3971,31.2882,31.2882,76584.0
2019-06-26 15:45:00,31.61,31.62,31.58,31.59,45312.0,31.2882,31.2981,31.2585,31.2684,45312.0
2019-06-26 15:50:00,31.6,31.61,31.56,31.57,80614.0,31.2783,31.2882,31.2387,31.2486,80614.0
2019-06-26 15:55:00,31.57,31.58,31.45,31.46,251568.0,31.2486,31.2585,31.1298,31.1397,251568.0
2019-06-27 09:30:00,31.57,31.95,31.42,31.95,73508.0,31.2486,31.6247,31.1001,31.6247,73508.0
2019-06-27 09:35:00,31.96,32.27,31.87,32.2,182190.0,31.6346,31.9415,31.5455,31.8722,182190.0
2019-06-27 09:40:00,32.22,32.4,32.16,32.21,194979.0,31.892,32.0701,31.8326,31.8821,194979.0
2019-06-27 09:45:00,32.2,32.43,32.2,32.41,102798.0,31.8722,32.0998,31.8722,32.08,102798.0
2019-06-27 09:50:00,32.42,32.56,32.41,32.51,116245.0,32.0899,32.2285,32.08,32.179,116245.0
2019-06-27 09:55:00,32.5,32.5,32.33,32.36,74422.0,32.1691,32.1691,32.0008,32.0305,74422.0
2019-06-27 10:00:00,32.36,32.38,32.19,32.2,62689.0,32.0305,32.0503,31.8623,31.8722,62689.0
2019-06-27 10:05:00,32.2,32.28,32.1,32.14,102732.0,31.8722,31.9514,31.7732,31.8128,102732.0
2019-06-27 10:10:00,32.13,32.13,32.03,32.09,44091.0,31.8029,31.8029,31.7039,31.7633,44091.0
2019-06-27 10:15:00,32.09,32.12,32.04,32.08,57664.0,31.7633,31.793,31.7138,31.7534,57664.0
2019-06-27 10:20:00,32.09,32.19,32.08,32.16,24477.0,31.7633,31.8623,31.7534,31.8326,24477.0
2019-06-27 10:25:00,32.16,32.22,32.14,32.16,25662.0,31.8326,31.892,31.8128,31.8326,25662.0
2019-06-27 10:30:00,32.16,32.27,32.14,32.18,46187.0,31.8326,31.9415,31.8128,31.8524,46187.0
2019-06-27 10:35:00,32.16,32.17,32.06,32.06,28073.0,31.8326,31.8425,31.7336,31.7336,28073.0
2019-06-27 10:40:00,32.06,32.08,32.0,32.08,34829.0,31.7336,31.7534,31.6742,31.7534,34829.0
2019-06-27 10:45:00,32.09,32.1,32.03,32.08,18483.0,31.7633,31.7732,31.7039,31.7534,18483.0
2019-06-27 10:50:00,32.08,32.11,32.05,32.07,15546.0,31.7534,31.7831,31.7237,31.7435,15546.0
2019-06-27 10:55:00,32.05,32.11,32.04,32.07,10818.0,31.7237,31.7831,31.7138,31.7435,10818.0
2019-06-27 11:00:00,32.07,32.08,32.04,32.07,14644.0,31.7435,31.7534,31.7138,31.7435,14644.0
2019-06-27 11:05:00,32.08,32.14,32.07,32.11,23364.0,31.7534,31.8128,31.7435,31.7831,23364.0
2019-06-27 11:10:00,32.12,32.17,32.1,32.13,25008.0,31.793,31.8425,31.7732,31.8029,25008.0
2019-06-27 11:15:00,32.13,32.15,32.02,32.04,51275.0,31.8029,31.8227,31.694,31.7138,51275.0
2019-06-27 11:20:00,32.03,32.04,31.94,31.96,62972.0,31.7039,31.7138,31.6148,31.6346,62972.0
2019-06-27 11:25:00,31.96,32.09,31.96,32.07,37224.0,31.6346,31.7633,31.6346,31.7435,37224.0
2019-06-27 11:30:00,32.07,32.1,32.04,32.08,48487.0,31.7435,31.7732,31.7138,31.7534,48487.0
2019-06-27 11:35:00,32.07,32.14,32.03,32.14,83397.0,31.7435,31.8128,31.7039,31.8128,83397.0
2019-06-27 11:40:00,32.13,32.21,32.13,32.21,35894.0,31.8029,31.8821,31.8029,31.8821,35894.0
2019-06-27 11:45:00,32.22,32.24,32.14,32.18,21681.0,31.892,31.9118,31.8128,31.8524,21681.0
2019-06-27 11:50:00,32.18,32.22,32.16,32.17,43966.0,31.8524,31.892,31.8326,31.8425,43966.0
2019-06-27 11:55:00,32.17,32.19,32.14,32.16,26313.0,31.8425,31.8623,31.8128,31.8326,26313.0
2019-06-27 12:00:00,32.15,32.15,32.12,32.14,18906.0,31.8227,31.8227,31.793,31.8128,18906.0
2019-06-27 12:05:00,32.14,32.21,32.14,32.21,20205.0,31.8128,31.8821,31.8128,31.8821,20205.0
2019-06-27 12:10:00,32.2,32.26,32.17,32.25,23250.0,31.8722,31.9316,31.8425,31.9217,23250.0
2019-06-27 12:15:00,32.25,32.32,32.24,32.29,26899.0,31.9217,31.991,31.9118,31.9613,26899.0
2019-06-27 12:20:00,32.29,32.3,32.26,32.27,10420.0,31.9613,31.9712,31.9316,31.9415,10420.0
2019-06-27 12:25:00,32.27,32.32,32.25,32.31,38855.0,31.9415,31.991,31.9217,31.9811,38855.0
2019-06-27 12:30:00,32.31,32.36,32.28,32.3,38449.0,31.9811,32.0305,31.9514,31.9712,38449.0
2019-06-27 12:35:00,32.31,32.31,32.27,32.29,10151.0,31.9811,31.9811,31.9415,31.9613,10151.0
2019-06-27 12:40:00,32.3,32.32,32.28,32.29,10625.0,31.9712,31.991,31.9514,31.9613,10625.0
2019-06-27 12:45:00,32.29,32.3,32.27,32.27,12347.0,31.9613,31.9712,31.9415,31.9415,12347.0
2019-06-27 12:50:00,32.27,32.3,32.27,32.27,10975.0,31.9415,31.9712,31.9415,31.9415,10975.0
2019-06-27 12:55:00,32.27,32.3,32.25,32.29,55552.0,31.9415,31.9712,31.9217,31.9613,55552.0
2019-06-27 13:00:00,32.28,32.33,32.25,32.32,17011.0,31.9514,32.0008,31.9217,31.991,17011.0
2019-06-27 13:05:00,32.32,32.32,32.28,32.29,15521.0,31.991,31.991,31.9514,31.9613,15521.0
2019-06-27 13:10:00,32.28,32.34,32.28,32.3,53919.0,31.9514,32.0107,31.9514,31.9712,53919.0
2019-06-27 13:15:00,32.3,32.3,32.21,32.21,45097.0,31.9712,31.9712,31.8821,31.8821,45097.0
2019-06-27 13:20:00,32.2,32.22,32.17,32.21,25170.0,31.8722,31.892,31.8425,31.8821,25170.0
2019-06-27 13:25:00,32.2,32.21,32.17,32.19,11629.0,31.8722,31.8821,31.8425,31.8623,11629.0
2019-06-27 13:30:00,32.2,32.23,32.19,32.23,19033.0,31.8722,31.9019,31.8623,31.9019,19033.0
2019-06-27 13:35:00,32.22,32.24,32.15,32.16,30247.0,31.892,31.9118,31.8227,31.8326,30247.0
2019-06-27 13:40:00,32.16,32.18,32.13,32.17,19428.0,31.8326,31.8524,31.8029,31.8425,19428.0
2019-06-27 13:45:00,32.16,32.24,32.14,32.17,54046.0,31.8326,31.9118,31.8128,31.8425,54046.0
2019-06-27 13:50:00,32.17,32.18,32.12,32.13,40075.0,31.8425,31.8524,31.793,31.8029,40075.0
2019-06-27 13:55:00,32.13,32.14,32.1,32.11,12337.0,31.8029,31.8128,31.7732,31.7831,12337.0
2019-06-27 14:00:00,32.1,32.12,32.07,32.07,21676.0,31.7732,31.793,31.7435,31.7435,21676.0
2019-06-27 14:05:00,32.07,32.12,32.07,32.09,11430.0,31.7435,31.793,31.7435,31.7633,11430.0
2019-06-27 14:10:00,32.1,32.11,32.05,32.05,15129.0,31.7732,31.7831,31.7237,31.7237,15129.0
2019-06-27 14:15:00,32.05,32.07,32.04,32.07,14840.0,31.7237,31.7435,31.7138,31.7435,14840.0
2019-06-27 14:20:00,32.07,32.08,32.05,32.07,12183.0,31.7435,31.7534,31.7237,31.7435,12183.0
2019-06-27 14:25:00,32.06,32.1,32.05,32.07,27425.0,31.7336,31.7732,31.7237,31.7435,27425.0
2019-06-27 14:30:00,32.07,32.12,32.07,32.11,19389.0,31.7435,31.793,31.7435,31.7831,19389.0
2019-06-27 14:35:00,32.11,32.11,32.07,32.08,14723.0,31.7831,31.7831,31.7435,31.7534,14723.0
2019-06-27 14:40:00,32.07,32.08,32.04,32.08,19244.0,31.7435,31.7534,31.7138,31.7534,19244.0
2019-06-27 14:45:00,32.08,32.12,32.05,32.12,26426.0,31.7534,31.793,31.7237,31.793,26426.0
2019-06-27 14:50:00,32.12,32.13,32.09,32.12,20905.0,31.793,31.8029,31.7633,31.793,20905.0
2019-06-27 14:55:00,32.11,32.12,32.05,32.06,27539.0,31.7831,31.793,31.7237,31.7336,27539.0
2019-06-27 15:00:00,32.07,32.11,32.07,32.09,27492.0,31.7435,31.7831,31.7435,31.7633,27492.0
2019-06-27 15:05:00,32.09,32.1,32.06,32.08,20538.0,31.7633,31.7732,31.7336,31.7534,20538.0
2019-06-27 15:10:00,32.08,32.11,32.04,32.07,28388.0,31.7534,31.7831,31.7138,31.7435,28388.0
2019-06-27 15:15:00,32.06,32.09,32.05,32.05,21024.0,31.7336,31.7633,31.7237,31.7237,21024.0
2019-06-27 15:20:00,32.05,32.09,32.05,32.08,26096.0,31.7237,31.7633,31.7237,31.7534,26096.0
2019-06-27 15:25:00,32.08,32.1,32.07,32.07,28649.0,31.7534,31.7732,31.7435,31.7435,28649.0
2019-06-27 15:30:00,32.07,32.07,31.97,32.04,110352.0,31.7435,31.7435,31.6445,31.7138,110352.0
2019-06-27 15:35:00,32.05,32.17,32.03,32.16,64592.0,31.7237,31.8425,31.7039,31.8326,64592.0
2019-06-27 15:40:00,32.16,32.26,32.14,32.26,140779.0,31.8326,31.9316,31.8128,31.9316,140779.0
2019-06-27 15:45:00,32.25,32.27,32.22,32.25,71718.0,31.9217,31.9415,31.892,31.9217,71718.0
2019-06-27 15:50:00,32.25,32.25,32.21,32.23,99063.0,31.9217,31.9217,31.8821,31.9019,99063.0
2019-06-27 15:55:00,32.23,32.25,32.12,32.14,309374.0,31.9019,31.9217,31.793,31.8128,309374.0
2019-06-28 09:30:00,32.24,32.57,32.23,32.5,99412.0,31.9118,32.2384,31.9019,32.1691,99412.0
2019-06-28 09:35:00,32.49,32.73,32.49,32.63,68084.0,32.1592,32.3968,32.1592,32.2978,68084.0
2019-06-28 09:40:00,32.63,32.64,32.37,32.38,45815.0,32.2978,32.3077,32.0404,32.0503,45815.0
2019-06-28 09:45:00,32.37,32.41,32.29,32.34,29824.0,32.0404,32.08,31.9613,32.0107,29824.0
2019-06-28 09:50:00,32.33,32.33,32.21,32.29,22991.0,32.0008,32.0008,31.8821,31.9613,22991.0
2019-06-28 09:55:00,32.29,32.35,32.24,32.29,19676.0,31.9613,32.0206,31.9118,31.9613,19676.0
2019-06-28 10:00:00,32.3,32.33,32.17,32.18,25201.0,31.9712,32.0008,31.8425,31.8524,25201.0
2019-06-28 10:05:00,32.19,32.23,32.16,32.22,38922.0,31.8623,31.9019,31.8326,31.892,38922.0
2019-06-28 10:10:00,32.22,32.3,32.19,32.3,40372.0,31.892,31.9712,31.8623,31.9712,40372.0
2019-06-28 10:15:00,32.3,32.39,32.23,32.35,43723.0,31.9712,32.0602,31.9019,32.0206,43723.0
2019-06-28 10:20:00,32.35,32.38,32.31,32.34,20593.0,32.0206,32.0503,31.9811,32.0107,20593.0
2019-06-28 10:25:00,32.34,32.34,32.28,32.31,21913.0,32.0107,32.0107,31.9514,31.9811,21913.0
2019-06-28 10:30:00,32.32,32.32,32.26,32.27,16061.0,31.991,31.991,31.9316,31.9415,16061.0
2019-06-28 10:35:00,32.27,32.37,32.26,32.35,33099.0,31.9415,32.0404,31.9316,32.0206,33099.0
2019-06-28 10:40:00,32.35,32.38,32.3,32.31,17759.0,32.0206,32.0503,31.9712,31.9811,17759.0
2019-06-28 10:45:00,32.32,32.37,32.28,32.36,27050.0,31.991,32.0404,31.9514,32.0305,27050.0
2019-06-28 10:50:00,32.36,32.43,32.36,32.4,25817.0,32.0305,32.0998,32.0305,32.0701,25817.0
2019-06-28 10:55:00,32.4,32.43,32.33,32.35,33522.0,32.0701,32.0998,32.0008,32.0206,33522.0
2019-06-28 11:00:00,32.34,32.39,32.33,32.36,23285.0,32.0107,32.0602,32.0008,32.0305,23285.0
2019-06-28 11:05:00,32.36,32.44,32.34,32.44,15891.0,32.0305,32.1097,32.0107,32.1097,15891.0
2019-06-28 11:10:00,32.45,32.49,32.43,32.44,57273.0,32.1196,32.1592,32.0998,32.1097,57273.0
2019-06-28 11:15:00,32.45,32.51,32.45,32.48,47984.0,32.1196,32.179,32.1196,32.1493,47984.0
2019-06-28 11:20:00,32.48,32.49,32.43,32.47,36785.0,32.1493,32.1592,32.0998,32.1394,36785.0
2019-06-28 11:25:00,32.46,32.48,32.45,32.46,13737.0,32.1295,32.1493,32.1196,32.1295,13737.0
2019-06-28 11:30:00,32.45,32.51,32.44,32.51,20116.0,32.1196,32.179,32.1097,32.179,20116.0
2019-06-28 11:35:00,32.5,32.51,32.45,32.47,15171.0,32.1691,32.179,32.1196,32.1394,15171.0
2019-06-28 11:40:00,32.47,32.51,32.46,32.51,22266.0,32.1394,32.179,32.1295,32.179,22266.0
2019-06-28 11:45:00,32.52,32.54,32.5,32.52,20347.0,32.1889,32.2087,32.1691,32.1889,20347.0
2019-06-28 11:50:00,32.52,32.53,32.5,32.52,19676.0,32.1889,32.1988,32.1691,32.1889,19676.0
2019-06-28 11:55:00,32.53,32.55,32.45,32.45,87980.0,32.1988,32.2186,32.1196,32.1196,87980.0
2019-06-28 12:00:00,32.46,32.49,32.45,32.46,40798.0,32.1295,32.1592,32.1196,32.1295,40798.0
2019-06-28 12:05:00,32.47,32.49,32.44,32.46,18546.0,32.1394,32.1592,32.1097,32.1295,18546.0
2019-06-28 12:10:00,32.45,32.48,32.44,32.47,7893.0,32.1196,32.1493,32.1097,32.1394,7893.0
2019-06-28 12:15:00,32.47,32.49,32.46,32.48,7049.0,32.1394,32.1592,32.1295,32.1493,7049.0
2019-06-28 12:20:00,32.47,32.57,32.46,32.52,38552.0,32.1394,32.2384,32.1295,32.1889,38552.0
2019-06-28 12:25:00,32.52,32.55,32.51,32.55,10350.0,32.1889,32.2186,32.179,32.2186,10350.0
2019-06-28 12:30:00,32.55,32.55,32.52,32.53,11097.0,32.2186,32.2186,32.1889,32.1988,11097.0
2019-06-28 12:35:00,32.54,32.57,32.53,32.57,14941.0,32.2087,32.2384,32.1988,32.2384,14941.0
2019-06-28 12:40:00,32.56,32.58,32.54,32.58,28916.0,32.2285,32.2483,32.2087,32.2483,28916.0
2019-06-28 12:45:00,32.58,32.58,32.54,32.55,21146.0,32.2483,32.2483,32.2087,32.2186,21146.0
2019-06-28 12:50:00,32.56,32.57,32.54,32.55,10490.0,32.2285,32.2384,32.2087,32.2186,10490.0
2019-06-28 12:55:00,32.55,32.59,32.55,32.57,17065.0,32.2186,32.2582,32.2186,32.2384,17065.0
2019-06-28 13:00:00,32.56,32.56,32.51,32.53,21182.0,32.2285,32.2285,32.179,32.1988,21182.0
2019-06-28 13:05:00,32.53,32.54,32.5,32.5,26779.0,32.1988,32.2087,32.1691,32.1691,26779.0
2019-06-28 13:10:00,32.51,32.53,32.5,32.52,10157.0,32.179,32.1988,32.1691,32.1889,10157.0
2019-06-28 13:15:00,32.52,32.53,32.49,32.53,13700.0,32.1889,32.1988,32.1592,32.1988,13700.0
2019-06-28 13:20:00,32.52,32.53,32.48,32.49,10100.0,32.1889,32.1988,32.1493,32.1592,10100.0
2019-06-28 13:25:00,32.49,32.49,32.46,32.47,18399.0,32.1592,32.1592,32.1295,32.1394,18399.0
2019-06-28 13:30:00,32.47,32.51,32.46,32.51,36754.0,32.1394,32.179,32.1295,32.179,36754.0
2019-06-28 13:35:00,32.5,32.54,32.49,32.54,34699.0,32.1691,32.2087,32.1592,32.2087,34699.0
2019-06-28 13:40:00,32.54,32.58,32.54,32.55,6907.0,32.2087,32.2483,32.2087,32.2186,6907.0
2019-06-28 13:45:00,32.56,32.56,32.53,32.55,10406.0,32.2285,32.2285,32.1988,32.2186,10406.0
2019-06-28 13:50:00,32.55,32.56,32.53,32.54,13027.0,32.2186,32.2285,32.1988,32.2087,13027.0
2019-06-28 13:55:00,32.53,32.55,32.51,32.55,19692.0,32.1988,32.2186,32.179,32.2186,19692.0
2019-06-28 14:00:00,32.55,32.59,32.55,32.58,29111.0,32.2186,32.2582,32.2186,32.2483,29111.0
2019-06-28 14:05:00,32.58,32.59,32.57,32.59,7126.0,32.2483,32.2582,32.2384,32.2582,7126.0
2019-06-28 14:10:00,32.59,32.6,32.56,32.56,18056.0,32.2582,32.2681,32.2285,32.2285,18056.0
2019-06-28 14:15:00,32.55,32.58,32.54,32.57,18106.0,32.2186,32.2483,32.2087,32.2384,18106.0
2019-06-28 14:20:00,32.57,32.6,32.57,32.59,13485.0,32.2384,32.2681,32.2384,32.2582,13485.0
2019-06-28 14:25:00,32.58,32.62,32.56,32.61,29766.0,32.2483,32.2879,32.2285,32.278,29766.0
2019-06-28 14:30:00,32.61,32.64,32.6,32.63,20247.0,32.278,32.3077,32.2681,32.2978,20247.0
2019-06-28 14:35:00,32.64,32.66,32.61,32.62,23427.0,32.3077,32.3275,32.278,32.2879,23427.0
2019-06-28 14:40:00,32.62,32.64,32.6,32.63,20666.0,32.2879,32.3077,32.2681,32.2978,20666.0
2019-06-28 14:45:00,32.62,32.63,32.6,32.61,20182.0,32.2879,32.2978,32.2681,32.278,20182.0
2019-06-28 14:50:00,32.61,32.62,32.56,32.59,33876.0,32.278,32.2879,32.2285,32.2582,33876.0
2019-06-28 14:55:00,32.59,32.65,32.58,32.64,20455.0,32.2582,32.3176,32.2483,32.3077,20455.0
2019-06-28 15:00:00,32.63,32.63,32.58,32.59,26749.0,32.2978,32.2978,32.2483,32.2582,26749.0
2019-06-28 15:05:00,32.58,32.59,32.56,32.57,18903.0,32.2483,32.2582,32.2285,32.2384,18903.0
2019-06-28 15:10:00,32.57,32.59,32.55,32.58,19998.0,32.2384,32.2582,32.2186,32.2483,19998.0
2019-06-28 15:15:00,32.58,32.58,32.49,32.51,32006.0,32.2483,32.2483,32.1592,32.179,32006.0
2019-06-28 15:20:00,32.49,32.54,32.49,32.52,20741.0,32.1592,32.2087,32.1592,32.1889,20741.0
2019-06-28 15:25:00,32.52,32.55,32.52,32.55,18220.0,32.1889,32.2186,32.1889,32.2186,18220.0
2019-06-28 15:30:00,32.54,32.61,32.53,32.59,46937.0,32.2087,32.278,32.1988,32.2582,46937.0
2019-06-28 15:35:00,32.6,32.64,32.57,32.63,53477.0,32.2681,32.3077,32.2384,32.2978,53477.0
2019-06-28 15:40:00,32.63,32.65,32.57,32.57,45548.0,32.2978,32.3176,32.2384,32.2384,45548.0
2019-06-28 15:45:00,32.57,32.6,32.54,32.59,58808.0,32.2384,32.2681,32.2087,32.2582,58808.0
2019-06-28 15:50:00,32.59,32.61,32.54,32.58,112233.0,32.2582,32.278,32.2087,32.2483,112233.0
2019-06-28 15:55:00,32.59,32.65,32.57,32.6,350988.0,32.2582,32.3176,32.2384,32.2681,350988.0
2019-07-01 09:30:00,33.06,33.62,33.06,33.56,303146.0,32.7234,33.2777,32.7234,33.2183,303146.0
2019-07-01 09:35:00,33.57,33.57,33.3,33.36,120557.0,33.2282,33.2282,32.961,33.0204,120557.0
2019-07-01 09:40:00,33.39,33.59,33.39,33.59,156948.0,33.0501,33.248,33.0501,33.248,156948.0
2019-07-01 09:45:00,33.6,33.67,33.45,33.45,175881.0,33.2579,33.3272,33.1094,33.1094,175881.0
2019-07-01 09:50:00,33.46,33.53,33.26,33.26,143152.0,33.1193,33.1886,32.9214,32.9214,143152.0
2019-07-01 09:55:00,33.26,33.3,33.19,33.26,75983.0,32.9214,32.961,32.8521,32.9214,75983.0
2019-07-01 10:00:00,33.26,33.34,33.21,33.23,75767.0,32.9214,33.0006,32.8719,32.8917,75767.0
2019-07-01 10:05:00,33.22,33.22,33.07,33.14,67253.0,32.8818,32.8818,32.7333,32.8026,67253.0
2019-07-01 10:10:00,33.14,33.17,33.07,33.1,43513.0,32.8026,32.8323,32.7333,32.763,43513.0
2019-07-01 10:15:00,33.11,33.18,33.05,33.05,35096.0,32.7729,32.8422,32.7135,32.7135,35096.0
2019-07-01 10:20:00,33.06,33.12,33.0,33.02,37077.0,32.7234,32.7828,32.664,32.6838,37077.0
2019-07-01 10:25:00,33.01,33.07,32.94,32.98,45683.0,32.6739,32.7333,32.6046,32.6442,45683.0
2019-07-01 10:30:00,32.99,33.01,32.82,32.85,76620.0,32.6541,32.6739,32.4859,32.5156,76620.0
2019-07-01 10:35:00,32.86,32.9,32.82,32.86,30234.0,32.5255,32.565,32.4859,32.5255,30234.0
2019-07-01 10:40:00,32.86,32.89,32.83,32.86,27990.0,32.5255,32.5551,32.4958,32.5255,27990.0
2019-07-01 10:45:00,32.86,32.95,32.83,32.84,44160.0,32.5255,32.6145,32.4958,32.5057,44160.0
2019-07-01 10:50:00,32.84,32.85,32.76,32.79,47119.0,32.5057,32.5156,32.4265,32.4562,47119.0
2019-07-01 10:55:00,32.79,32.82,32.72,32.76,57716.0,32.4562,32.4859,32.3869,32.4265,57716.0
2019-07-01 11:00:00,32.76,32.85,32.74,32.83,43733.0,32.4265,32.5156,32.4067,32.4958,43733.0
2019-07-01 11:05:00,32.83,32.87,32.79,32.82,50503.0,32.4958,32.5354,32.4562,32.4859,50503.0
2019-07-01 11:10:00,32.81,32.89,32.8,32.87,39673.0,32.476,32.5551,32.4661,32.5354,39673.0
2019-07-01 11:15:00,32.87,32.9,32.83,32.87,18218.0,32.5354,32.565,32.4958,32.5354,18218.0
2019-07-01 11:20:00,32.87,32.89,32.82,32.85,27327.0,32.5354,32.5551,32.4859,32.5156,27327.0
2019-07-01 11:25:00,32.87,32.9,32.86,32.87,15845.0,32.5354,32.565,32.5255,32.5354,15845.0
2019-07-01 11:30:00,32.87,32.87,32.79,32.8,33222.0,32.5354,32.5354,32.4562,32.4661,33222.0
2019-07-01 11:35:00,32.79,32.83,32.76,32.77,54211.0,32.4562,32.4958,32.4265,32.4364,54211.0
2019-07-01 11:40:00,32.76,32.8,32.75,32.77,48424.0,32.4265,32.4661,32.4166,32.4364,48424.0
2019-07-01 11:45:00,32.77,32.8,32.76,32.77,22276.0,32.4364,32.4661,32.4265,32.4364,22276.0
2019-07-01 11:50:00,32.79,32.86,32.78,32.79,23556.0,32.4562,32.5255,32.4463,32.4562,23556.0
2019-07-01 11:55:00,32.78,32.81,32.76,32.79,25207.0,32.4463,32.476,32.4265,32.4562,25207.0
2019-07-01 12:00:00,32.8,32.82,32.77,32.82,46676.0,32.4661,32.4859,32.4364,32.4859,46676.0
2019-07-01 12:05:00,32.81,32.85,32.77,32.82,37296.0,32.476,32.5156,32.4364,32.4859,37296.0
2019-07-01 12:10:00,32.81,32.82,32.77,32.81,36333.0,32.476,32.4859,32.4364,32.476,36333.0
2019-07-01 12:15:00,32.82,32.84,32.76,32.77,20125.0,32.4859,32.5057,32.4265,32.4364,20125.0
2019-07-01 12:20:00,32.79,32.8,32.77,32.79,19229.0,32.4562,32.4661,32.4364,32.4562,19229.0
2019-07-01 12:25:00,32.78,32.8,32.77,32.8,16576.0,32.4463,32.4661,32.4364,32.4661,16576.0
2019-07-01 12:30:00,32.8,32.81,32.77,32.78,17635.0,32.4661,32.476,32.4364,32.4463,17635.0
2019-07-01 12:35:00,32.79,32.8,32.74,32.77,20047.0,32.4562,32.4661,32.4067,32.4364,20047.0
2019-07-01 12:40:00,32.78,32.79,32.76,32.78,12238.0,32.4463,32.4562,32.4265,32.4463,12238.0
2019-07-01 12:45:00,32.77,32.8,32.76,32.77,15545.0,32.4364,32.4661,32.4265,32.4364,15545.0
2019-07-01 12:50:00,32.77,32.78,32.74,32.77,25301.0,32.4364,32.4463,32.4067,32.4364,25301.0
2019-07-01 12:55:00,32.77,32.8,32.75,32.77,9892.0,32.4364,32.4661,32.4166,32.4364,9892.0
2019-07-01 13:00:00,32.78,32.8,32.76,32.77,29530.0,32.4463,32.4661,32.4265,32.4364,29530.0
2019-07-01 13:05:00,32.77,32.8,32.75,32.79,24546.0,32.4364,32.4661,32.4166,32.4562,24546.0
2019-07-01 13:10:00,32.78,32.78,32.68,32.7,33792.0,32.4463,32.4463,32.3473,32.3671,33792.0
2019-07-01 13:15:00,32.69,32.71,32.67,32.68,18371.0,32.3572,32.377,32.3374,32.3473,18371.0
2019-07-01 13:20:00,32.68,32.68,32.63,32.63,15186.0,32.3473,32.3473,32.2978,32.2978,15186.0
2019-07-01 13:25:00,32.64,32.68,32.63,32.68,19820.0,32.3077,32.3473,32.2978,32.3473,19820.0
2019-07-01 13:30:00,32.67,32.67,32.58,32.59,30046.0,32.3374,32.3374,32.2483,32.2582,30046.0
2019-07-01 13:35:00,32.6,32.65,32.6,32.61,10148.0,32.2681,32.3176,32.2681,32.278,10148.0
2019-07-01 13:40:00,32.61,32.62,32.53,32.54,27551.0,32.278,32.2879,32.1988,32.2087,27551.0
2019-07-01 13:45:00,32.55,32.62,32.54,32.59,22345.0,32.2186,32.2879,32.2087,32.2582,22345.0
2019-07-01 13:50:00,32.58,32.58,32.54,32.56,16978.0,32.2483,32.2483,32.2087,32.2285,16978.0
2019-07-01 13:55:00,32.58,32.63,32.58,32.59,16421.0,32.2483,32.2978,32.2483,32.2582,16421.0
2019-07-01 14:00:00,32.6,32.61,32.57,32.59,26508.0,32.2681,32.278,32.2384,32.2582,26508.0
2019-07-01 14:05:00,32.59,32.6,32.56,32.59,14578.0,32.2582,32.2681,32.2285,32.2582,14578.0
2019-07-01 14:10:00,32.59,32.65,32.56,32.65,27456.0,32.2582,32.3176,32.2285,32.3176,27456.0
2019-07-01 14:15:00,32.65,32.67,32.6,32.61,17268.0,32.3176,32.3374,32.2681,32.278,17268.0
2019-07-01 14:20:00,32.62,32.62,32.59,32.62,12326.0,32.2879,32.2879,32.2582,32.2879,12326.0
2019-07-01 14:25:00,32.62,32.62,32.57,32.59,14730.0,32.2879,32.2879,32.2384,32.2582,14730.0
2019-07-01 14:30:00,32.58,32.64,32.57,32.62,12218.0,32.2483,32.3077,32.2384,32.2879,12218.0
2019-07-01 14:35:00,32.63,32.63,32.59,32.6,16948.0,32.2978,32.2978,32.2582,32.2681,16948.0
2019-07-01 14:40:00,32.59,32.65,32.59,32.65,10418.0,32.2582,32.3176,32.2582,32.3176,10418.0
2019-07-01 14:45:00,32.65,32.72,32.65,32.72,22274.0,32.3176,32.3869,32.3176,32.3869,22274.0
2019-07-01 14:50:00,32.72,32.73,32.69,32.73,25500.0,32.3869,32.3968,32.3572,32.3968,25500.0
2019-07-01 14:55:00,32.72,32.72,32.66,32.67,20951.0,32.3869,32.3869,32.3275,32.3374,20951.0
2019-07-01 15:00:00,32.67,32.74,32.64,32.71,46798.0,32.3374,32.4067,32.3077,32.377,46798.0
2019-07-01 15:05:00,32.71,32.73,32.67,32.7,57879.0,32.377,32.3968,32.3374,32.3671,57879.0
2019-07-01 15:10:00,32.7,32.77,32.69,32.76,69973.0,32.3671,32.4364,32.3572,32.4265,69973.0
2019-07-01 15:15:00,32.76,32.81,32.75,32.8,94010.0,32.4265,32.476,32.4166,32.4661,94010.0
2019-07-01 15:20:00,32.8,32.81,32.78,32.79,60885.0,32.4661,32.476,32.4463,32.4562,60885.0
2019-07-01 15:25:00,32.8,32.8,32.73,32.75,32824.0,32.4661,32.4661,32.3968,32.4166,32824.0
2019-07-01 15:30:00,32.75,32.79,32.73,32.77,43746.0,32.4166,32.4562,32.3968,32.4364,43746.0
2019-07-01 15:35:00,32.77,32.81,32.76,32.8,54063.0,32.4364,32.476,32.4265,32.4661,54063.0
2019-07-01 15:40:00,32.8,32.82,32.78,32.79,51033.0,32.4661,32.4859,32.4463,32.4562,51033.0
2019-07-01 15:45:00,32.79,32.89,32.77,32.86,93526.0,32.4562,32.5551,32.4364,32.5255,93526.0
2019-07-01 15:50:00,32.86,32.88,32.8,32.8,163284.0,32.5255,32.5452,32.4661,32.4661,163284.0
2019-07-01 15:55:00,32.8,32.9,32.8,32.88,506571.0,32.4661,32.565,32.4661,32.5452,506571.0
2019-07-02 09:30:00,33.09,33.21,32.62,32.73,201810.0,32.7531,32.8719,32.2879,32.3968,201810.0
2019-07-02 09:35:00,32.72,33.14,32.71,33.06,77989.0,32.3869,32.8026,32.377,32.7234,77989.0
2019-07-02 09:40:00,33.07,33.17,33.01,33.09,91997.0,32.7333,32.8323,32.6739,32.7531,91997.0
2019-07-02 09:45:00,33.09,33.15,33.01,33.12,56686.0,32.7531,32.8125,32.6739,32.7828,56686.0
2019-07-02 09:50:00,33.12,33.12,32.94,32.96,35788.0,32.7828,32.7828,32.6046,32.6244,35788.0
2019-07-02 09:55:00,32.95,33.05,32.93,33.02,30445.0,32.6145,32.7135,32.5947,32.6838,30445.0
2019-07-02 10:00:00,33.02,33.02,32.87,32.88,35721.0,32.6838,32.6838,32.5354,32.5452,35721.0
2019-07-02 10:05:00,32.86,32.91,32.83,32.88,46383.0,32.5255,32.5749,32.4958,32.5452,46383.0
2019-07-02 10:10:00,32.92,32.94,32.88,32.9,22579.0,32.5848,32.6046,32.5452,32.565,22579.0
2019-07-02 10:15:00,32.91,32.94,32.89,32.9,16620.0,32.5749,32.6046,32.5551,32.565,16620.0
2019-07-02 10:20:00,32.9,32.92,32.8,32.85,39142.0,32.565,32.5848,32.4661,32.5156,39142.0
2019-07-02 10:25:00,32.88,32.88,32.83,32.87,17945.0,32.5452,32.5452,32.4958,32.5354,17945.0
2019-07-02 10:30:00,32.88,32.91,32.85,32.9,16031.0,32.5452,32.5749,32.5156,32.565,16031.0
2019-07-02 10:35:00,32.9,32.91,32.68,32.7,76653.0,32.565,32.5749,32.3473,32.3671,76653.0
2019-07-02 10:40:00,32.7,32.71,32.57,32.63,112170.0,32.3671,32.377,32.2384,32.2978,112170.0
2019-07-02 10:45:00,32.62,32.72,32.61,32.69,42820.0,32.2879,32.3869,32.278,32.3572,42820.0
2019-07-02 10:50:00,32.69,32.81,32.67,32.77,45032.0,32.3572,32.476,32.3374,32.4364,45032.0
2019-07-02 10:55:00,32.77,32.78,32.74,32.77,22915.0,32.4364,32.4463,32.4067,32.4364,22915.0
2019-07-02 11:00:00,32.76,32.76,32.71,32.76,16103.0,32.4265,32.4265,32.377,32.4265,16103.0
2019-07-02 11:05:00,32.75,32.8,32.7,32.7,20943.0,32.4166,32.4661,32.3671,32.3671,20943.0
2019-07-02 11:10:00,32.71,32.73,32.63,32.7,45835.0,32.377,32.3968,32.2978,32.3671,45835.0
2019-07-02 11:15:00,32.7,32.72,32.63,32.66,22934.0,32.3671,32.3869,32.2978,32.3275,22934.0
2019-07-02 11:20:00,32.66,32.68,32.6,32.61,23592.0,32.3275,32.3473,32.2681,32.278,23592.0
2019-07-02 11:25:00,32.62,32.65,32.58,32.6,34395.0,32.2879,32.3176,32.2483,32.2681,34395.0
2019-07-02 11:30:00,32.6,32.62,32.51,32.52,50059.0,32.2681,32.2879,32.179,32.1889,50059.0
2019-07-02 11:35:00,32.53,32.54,32.42,32.43,93667.0,32.1988,32.2087,32.0899,32.0998,93667.0
2019-07-02 11:40:00,32.42,32.47,32.4,32.42,26313.0,32.0899,32.1394,32.0701,32.0899,26313.0
2019-07-02 11:45:00,32.41,32.43,32.39,32.42,18639.0,32.08,32.0998,32.0602,32.0899,18639.0
2019-07-02 11:50:00,32.42,32.43,32.32,32.37,37214.0,32.0899,32.0998,31.991,32.0404,37214.0
2019-07-02 11:55:00,32.37,32.4,32.33,32.34,26957.0,32.0404,32.0701,32.0008,32.0107,26957.0
2019-07-02 12:00:00,32.34,32.4,32.31,32.32,32661.0,32.0107,32.0701,31.9811,31.991,32661.0
2019-07-02 12:05:00,32.32,32.4,32.32,32.37,33093.0,31.991,32.0701,31.991,32.0404,33093.0
2019-07-02 12:10:00,32.37,32.38,32.35,32.37,22807.0,32.0404,32.0503,32.0206,32.0404,22807.0
2019-07-02 12:15:00,32.37,32.4,32.35,32.38,32484.0,32.0404,32.0701,32.0206,32.0503,32484.0
2019-07-02 12:20:00,32.37,32.39,32.36,32.37,17018.0,32.0404,32.0602,32.0305,32.0404,17018.0
2019-07-02 12:25:00,32.37,32.38,32.2,32.23,90148.0,32.0404,32.0503,31.8722,31.9019,90148.0
2019-07-02 12:30:00,32.23,32.24,32.18,32.21,55888.0,31.9019,31.9118,31.8524,31.8821,55888.0
2019-07-02 12:35:00,32.21,32.22,32.15,32.16,67901.0,31.8821,31.892,31.8227,31.8326,67901.0
2019-07-02 12:40:00,32.15,32.16,32.03,32.13,90957.0,31.8227,31.8326,31.7039,31.8029,90957.0
2019-07-02 12:45:00,32.13,32.18,32.13,32.17,47539.0,31.8029,31.8524,31.8029,31.8425,47539.0
2019-07-02 12:50:00,32.18,32.21,32.15,32.16,58258.0,31.8524,31.8821,31.8227,31.8326,58258.0
2019-07-02 12:55:00,32.16,32.17,32.12,32.12,42440.0,31.8326,31.8425,31.793,31.793,42440.0
2019-07-02 13:00:00,32.13,32.15,32.09,32.1,33395.0,31.8029,31.8227,31.7633,31.7732,33395.0
2019-07-02 13:05:00,32.11,32.13,32.1,32.12,22862.0,31.7831,31.8029,31.7732,31.793,22862.0
2019-07-02 13:10:00,32.13,32.18,32.12,32.13,84449.0,31.8029,31.8524,31.793,31.8029,84449.0
2019-07-02 13:15:00,32.13,32.13,32.06,32.09,22212.0,31.8029,31.8029,31.7336,31.7633,22212.0
2019-07-02 13:20:00,32.09,32.11,32.06,32.11,20638.0,31.7633,31.7831,31.7336,31.7831,20638.0
2019-07-02 13:25:00,32.12,32.15,32.06,32.08,31307.0,31.793,31.8227,31.7336,31.7534,31307.0
2019-07-02 13:30:00,32.08,32.08,32.03,32.08,40035.0,31.7534,31.7534,31.7039,31.7534,40035.0
2019-07-02 13:35:00,32.08,32.09,32.03,32.04,32479.0,31.7534,31.7633,31.7039,31.7138,32479.0
2019-07-02 13:40:00,32.04,32.08,32.03,32.05,36616.0,31.7138,31.7534,31.7039,31.7237,36616.0
2019-07-02 13:45:00,32.06,32.21,32.05,32.17,49926.0,31.7336,31.8821,31.7237,31.8425,49926.0
2019-07-02 13:50:00,32.17,32.21,32.16,32.16,29999.0,31.8425,31.8821,31.8326,31.8326,29999.0
2019-07-02 13:55:00,32.16,32.17,32.06,32.06,41440.0,31.8326,31.8425,31.7336,31.7336,41440.0
2019-07-02 14:00:00,32.07,32.09,32.05,32.08,28895.0,31.7435,31.7633,31.7237,31.7534,28895.0
2019-07-02 14:05:00,32.08,32.15,32.06,32.11,52097.0,31.7534,31.8227,31.7336,31.7831,52097.0
2019-07-02 14:10:00,32.11,32.11,32.07,32.09,16241.0,31.7831,31.7831,31.7435,31.7633,16241.0
2019-07-02 14:15:00,32.09,32.19,32.08,32.17,44506.0,31.7633,31.8623,31.7534,31.8425,44506.0
2019-07-02 14:20:00,32.18,32.19,32.15,32.16,24908.0,31.8524,31.8623,31.8227,31.8326,24908.0
2019-07-02 14:25:00,32.16,32.18,32.15,32.16,17115.0,31.8326,31.8524,31.8227,31.8326,17115.0
2019-07-02 14:30:00,32.16,32.25,32.16,32.2,39062.0,31.8326,31.9217,31.8326,31.8722,39062.0
2019-07-02 14:35:00,32.21,32.23,32.19,32.2,42332.0,31.8821,31.9019,31.8623,31.8722,42332.0
2019-07-02 14:40:00,32.2,32.26,32.19,32.25,39098.0,31.8722,31.9316,31.8623,31.9217,39098.0
2019-07-02 14:45:00,32.24,32.25,32.17,32.17,48855.0,31.9118,31.9217,31.8425,31.8425,48855.0
2019-07-02 14:50:00,32.16,32.18,32.13,32.13,23579.0,31.8326,31.8524,31.8029,31.8029,23579.0
2019-07-02 14:55:00,32.14,32.17,32.1,32.13,30108.0,31.8128,31.8425,31.7732,31.8029,30108.0
2019-07-02 15:00:00,32.13,32.22,32.13,32.22,31827.0,31.8029,31.892,31.8029,31.892,31827.0
2019-07-02 15:05:00,32.23,32.25,32.2,32.25,23768.0,31.9019,31.9217,31.8722,31.9217,23768.0
2019-07-02 15:10:00,32.25,32.28,32.2,32.2,44291.0,31.9217,31.9514,31.8722,31.8722,44291.0
2019-07-02 15:15:00,32.21,32.23,32.2,32.2,21010.0,31.8821,31.9019,31.8722,31.8722,21010.0
2019-07-02 15:20:00,32.21,32.22,32.14,32.19,28576.0,31.8821,31.892,31.8128,31.8623,28576.0
2019-07-02 15:25:00,32.19,32.23,32.15,32.22,40221.0,31.8623,31.9019,31.8227,31.892,40221.0
2019-07-02 15:30:00,32.22,32.3,32.21,32.3,57403.0,31.892,31.9712,31.8821,31.9712,57403.0
2019-07-02 15:35:00,32.3,32.3,32.25,32.27,72174.0,31.9712,31.9712,31.9217,31.9415,72174.0
2019-07-02 15:40:00,32.27,32.29,32.25,32.27,71833.0,31.9415,31.9613,31.9217,31.9415,71833.0
2019-07-02 15:45:00,32.27,32.3,32.24,32.26,82367.0,31.9415,31.9712,31.9118,31.9316,82367.0
2019-07-02 15:50:00,32.26,32.27,32.17,32.18,123524.0,31.9316,31.9415,31.8425,31.8524,123524.0
2019-07-02 15:55:00,32.18,32.22,32.13,32.18,285951.0,31.8524,31.892,31.8029,31.8524,285951.0
2019-07-03 09:30:00,32.37,32.52,32.35,32.45,158288.0,32.0404,32.1889,32.0206,32.1196,158288.0
2019-07-03 09:35:00,32.45,32.65,32.45,32.51,133218.0,32.1196,32.3176,32.1196,32.179,133218.0
2019-07-03 09:40:00,32.53,32.56,32.43,32.55,45568.0,32.1988,32.2285,32.0998,32.2186,45568.0
2019-07-03 09:45:00,32.56,32.6,32.44,32.45,73026.0,32.2285,32.2681,32.1097,32.1196,73026.0
2019-07-03 09:50:00,32.46,32.54,32.43,32.46,44874.0,32.1295,32.2087,32.0998,32.1295,44874.0
2019-07-03 09:55:00,32.46,32.49,32.4,32.45,24595.0,32.1295,32.1592,32.0701,32.1196,24595.0
2019-07-03 10:00:00,32.44,32.55,32.42,32.49,40015.0,32.1097,32.2186,32.0899,32.1592,40015.0
2019-07-03 10:05:00,32.49,32.58,32.48,32.55,68698.0,32.1592,32.2483,32.1493,32.2186,68698.0
2019-07-03 10:10:00,32.55,32.62,32.51,32.59,88369.0,32.2186,32.2879,32.179,32.2582,88369.0
2019-07-03 10:15:00,32.59,32.67,32.54,32.64,50614.0,32.2582,32.3374,32.2087,32.3077,50614.0
2019-07-03 10:20:00,32.65,32.69,32.58,32.61,81574.0,32.3176,32.3572,32.2483,32.278,81574.0
2019-07-03 10:25:00,32.62,32.68,32.58,32.68,65117.0,32.2879,32.3473,32.2483,32.3473,65117.0
2019-07-03 10:30:00,32.67,32.78,32.67,32.71,67194.0,32.3374,32.4463,32.3374,32.377,67194.0
2019-07-03 10:35:00,32.71,32.77,32.7,32.74,39264.0,32.377,32.4364,32.3671,32.4067,39264.0
2019-07-03 10:40:00,32.75,32.76,32.7,32.73,22317.0,32.4166,32.4265,32.3671,32.3968,22317.0
2019-07-03 10:45:00,32.74,32.79,32.72,32.76,38563.0,32.4067,32.4562,32.3869,32.4265,38563.0
2019-07-03 10:50:00,32.77,32.77,32.7,32.73,42118.0,32.4364,32.4364,32.3671,32.3968,42118.0
2019-07-03 10:55:00,32.73,32.77,32.65,32.65,44655.0,32.3968,32.4364,32.3176,32.3176,44655.0
2019-07-03 11:00:00,32.66,32.7,32.63,32.7,28666.0,32.3275,32.3671,32.2978,32.3671,28666.0
2019-07-03 11:05:00,32.7,32.71,32.6,32.62,25399.0,32.3671,32.377,32.2681,32.2879,25399.0
2019-07-03 11:10:00,32.62,32.63,32.51,32.57,47368.0,32.2879,32.2978,32.179,32.2384,47368.0
2019-07-03 11:15:00,32.57,32.62,32.56,32.61,23311.0,32.2384,32.2879,32.2285,32.278,23311.0
2019-07-03 11:20:00,32.62,32.65,32.61,32.65,16959.0,32.2879,32.3176,32.278,32.3176,16959.0
2019-07-03 11:25:00,32.64,32.66,32.62,32.64,17462.0,32.3077,32.3275,32.2879,32.3077,17462.0
2019-07-03 11:30:00,32.63,32.69,32.63,32.66,20589.0,32.2978,32.3572,32.2978,32.3275,20589.0
2019-07-03 11:35:00,32.67,32.74,32.66,32.7,44239.0,32.3374,32.4067,32.3275,32.3671,44239.0
2019-07-03 11:40:00,32.71,32.75,32.7,32.73,11627.0,32.377,32.4166,32.3671,32.3968,11627.0
2019-07-03 11:45:00,32.74,32.79,32.71,32.76,30854.0,32.4067,32.4562,32.377,32.4265,30854.0
2019-07-03 11:50:00,32.76,32.77,32.73,32.76,15107.0,32.4265,32.4364,32.3968,32.4265,15107.0
2019-07-03 11:55:00,32.75,32.77,32.71,32.76,22836.0,32.4166,32.4364,32.377,32.4265,22836.0
2019-07-03 12:00:00,32.75,32.76,32.73,32.76,17723.0,32.4166,32.4265,32.3968,32.4265,17723.0
2019-07-03 12:05:00,32.76,32.79,32.71,32.77,29187.0,32.4265,32.4562,32.377,32.4364,29187.0
2019-07-03 12:10:00,32.78,32.8,32.76,32.77,37226.0,32.4463,32.4661,32.4265,32.4364,37226.0
2019-07-03 12:15:00,32.77,32.78,32.73,32.74,19906.0,32.4364,32.4463,32.3968,32.4067,19906.0
2019-07-03 12:20:00,32.74,32.8,32.74,32.8,19473.0,32.4067,32.4661,32.4067,32.4661,19473.0
2019-07-03 12:25:00,32.8,32.85,32.78,32.84,26114.0,32.4661,32.5156,32.4463,32.5057,26114.0
2019-07-03 12:30:00,32.84,32.85,32.78,32.8,45623.0,32.5057,32.5156,32.4463,32.4661,45623.0
2019-07-03 12:35:00,32.8,32.8,32.71,32.72,30093.0,32.4661,32.4661,32.377,32.3869,30093.0
2019-07-03 12:40:00,32.72,32.75,32.7,32.7,38995.0,32.3869,32.4166,32.3671,32.3671,38995.0
2019-07-03 12:45:00,32.7,32.73,32.66,32.71,47134.0,32.3671,32.3968,32.3275,32.377,47134.0
2019-07-03 12:50:00,32.7,32.72,32.65,32.66,70044.0,32.3671,32.3869,32.3176,32.3275,70044.0
2019-07-03 12:55:00,32.66,32.73,32.65,32.73,146130.0,32.3275,32.3968,32.3176,32.3968,146130.0
2019-07-05 09:30:00,32.55,32.79,32.44,32.72,101895.0,32.2186,32.4562,32.1097,32.3869,101895.0
2019-07-05 09:35:00,32.74,32.8,32.65,32.69,57574.0,32.4067,32.4661,32.3176,32.3572,57574.0
2019-07-05 09:40:00,32.7,32.71,32.62,32.64,20950.0,32.3671,32.377,32.2879,32.3077,20950.0
2019-07-05 09:45:00,32.63,32.83,32.63,32.78,60358.0,32.2978,32.4958,32.2978,32.4463,60358.0
2019-07-05 09:50:00,32.77,32.8,32.73,32.78,33419.0,32.4364,32.4661,32.3968,32.4463,33419.0
2019-07-05 09:55:00,32.79,32.8,32.7,32.74,24142.0,32.4562,32.4661,32.3671,32.4067,24142.0
2019-07-05 10:00:00,32.74,32.74,32.66,32.68,43276.0,32.4067,32.4067,32.3275,32.3473,43276.0
2019-07-05 10:05:00,32.67,32.72,32.58,32.59,22034.0,32.3374,32.3869,32.2483,32.2582,22034.0
2019-07-05 10:10:00,32.57,32.57,32.46,32.46,47833.0,32.2384,32.2384,32.1295,32.1295,47833.0
2019-07-05 10:15:00,32.46,32.46,32.35,32.43,39906.0,32.1295,32.1295,32.0206,32.0998,39906.0
2019-07-05 10:20:00,32.43,32.43,32.32,32.32,46874.0,32.0998,32.0998,31.991,31.991,46874.0
2019-07-05 10:25:00,32.32,32.34,32.26,32.27,25357.0,31.991,32.0107,31.9316,31.9415,25357.0
2019-07-05 10:30:00,32.28,32.28,32.18,32.21,50464.0,31.9514,31.9514,31.8524,31.8821,50464.0
2019-07-05 10:35:00,32.21,32.21,32.0,32.03,63431.0,31.8821,31.8821,31.6742,31.7039,63431.0
2019-07-05 10:40:00,32.03,32.07,31.96,31.99,54177.0,31.7039,31.7435,31.6346,31.6643,54177.0
2019-07-05 10:45:00,31.98,32.13,31.95,32.09,58542.0,31.6544,31.8029,31.6247,31.7633,58542.0
2019-07-05 10:50:00,32.09,32.17,32.06,32.16,23309.0,31.7633,31.8425,31.7336,31.8326,23309.0
2019-07-05 10:55:00,32.15,32.18,32.08,32.12,48564.0,31.8227,31.8524,31.7534,31.793,48564.0
2019-07-05 11:00:00,32.13,32.15,32.09,32.14,20200.0,31.8029,31.8227,31.7633,31.8128,20200.0
2019-07-05 11:05:00,32.13,32.19,32.11,32.17,17702.0,31.8029,31.8623,31.7831,31.8425,17702.0
2019-07-05 11:10:00,32.18,32.26,32.18,32.22,30330.0,31.8524,31.9316,31.8524,31.892,30330.0
2019-07-05 11:15:00,32.23,32.3,32.23,32.28,16876.0,31.9019,31.9712,31.9019,31.9514,16876.0
2019-07-05 11:20:00,32.27,32.3,32.25,32.28,20945.0,31.9415,31.9712,31.9217,31.9514,20945.0
2019-07-05 11:25:00,32.29,32.36,32.29,32.34,20570.0,31.9613,32.0305,31.9613,32.0107,20570.0
2019-07-05 11:30:00,32.33,32.39,32.32,32.37,16608.0,32.0008,32.0602,31.991,32.0404,16608.0
2019-07-05 11:35:00,32.37,32.43,32.36,32.43,33177.0,32.0404,32.0998,32.0305,32.0998,33177.0
2019-07-05 11:40:00,32.42,32.43,32.27,32.28,22771.0,32.0899,32.0998,31.9415,31.9514,22771.0
2019-07-05 11:45:00,32.27,32.28,32.22,32.27,18178.0,31.9415,31.9514,31.892,31.9415,18178.0
2019-07-05 11:50:00,32.28,32.32,32.26,32.3,13464.0,31.9514,31.991,31.9316,31.9712,13464.0
2019-07-05 11:55:00,32.3,32.34,32.29,32.34,21185.0,31.9712,32.0107,31.9613,32.0107,21185.0
2019-07-05 12:00:00,32.35,32.37,32.32,32.33,11760.0,32.0206,32.0404,31.991,32.0008,11760.0
2019-07-05 12:05:00,32.32,32.32,32.26,32.28,15909.0,31.991,31.991,31.9316,31.9514,15909.0
2019-07-05 12:10:00,32.29,32.32,32.28,32.3,9600.0,31.9613,31.991,31.9514,31.9712,9600.0
2019-07-05 12:15:00,32.31,32.35,32.31,32.33,12418.0,31.9811,32.0206,31.9811,32.0008,12418.0
2019-07-05 12:20:00,32.33,32.35,32.28,32.34,11969.0,32.0008,32.0206,31.9514,32.0107,11969.0
2019-07-05 12:25:00,32.34,32.36,32.32,32.33,11334.0,32.0107,32.0305,31.991,32.0008,11334.0
2019-07-05 12:30:00,32.32,32.39,32.32,32.39,38311.0,31.991,32.0602,31.991,32.0602,38311.0
2019-07-05 12:35:00,32.39,32.43,32.39,32.41,15390.0,32.0602,32.0998,32.0602,32.08,15390.0
2019-07-05 12:40:00,32.4,32.41,32.38,32.4,7602.0,32.0701,32.08,32.0503,32.0701,7602.0
2019-07-05 12:45:00,32.39,32.4,32.36,32.36,6596.0,32.0602,32.0701,32.0305,32.0305,6596.0
2019-07-05 12:50:00,32.36,32.41,32.36,32.41,6614.0,32.0305,32.08,32.0305,32.08,6614.0
2019-07-05 12:55:00,32.41,32.42,32.38,32.4,13631.0,32.08,32.0899,32.0503,32.0701,13631.0
2019-07-05 13:00:00,32.41,32.43,32.37,32.38,18283.0,32.08,32.0998,32.0404,32.0503,18283.0
2019-07-05 13:05:00,32.39,32.43,32.39,32.43,12954.0,32.0602,32.0998,32.0602,32.0998,12954.0
2019-07-05 13:10:00,32.42,32.42,32.37,32.38,16629.0,32.0899,32.0899,32.0404,32.0503,16629.0
2019-07-05 13:15:00,32.38,32.39,32.38,32.39,4187.0,32.0503,32.0602,32.0503,32.0602,4187.0
2019-07-05 13:20:00,32.38,32.43,32.37,32.42,11919.0,32.0503,32.0998,32.0404,32.0899,11919.0
2019-07-05 13:25:00,32.42,32.42,32.39,32.39,3161.0,32.0899,32.0899,32.0602,32.0602,3161.0
2019-07-05 13:30:00,32.4,32.43,32.4,32.42,10842.0,32.0701,32.0998,32.0701,32.0899,10842.0
2019-07-05 13:35:00,32.41,32.46,32.41,32.45,28304.0,32.08,32.1295,32.08,32.1196,28304.0
2019-07-05 13:40:00,32.45,32.52,32.44,32.52,23421.0,32.1196,32.1889,32.1097,32.1889,23421.0
2019-07-05 13:45:00,32.52,32.54,32.5,32.51,11643.0,32.1889,32.2087,32.1691,32.179,11643.0
2019-07-05 13:50:00,32.51,32.52,32.5,32.51,6552.0,32.179,32.1889,32.1691,32.179,6552.0
2019-07-05 13:55:00,32.51,32.52,32.47,32.5,10879.0,32.179,32.1889,32.1394,32.1691,10879.0
2019-07-05 14:00:00,32.51,32.57,32.5,32.56,27484.0,32.179,32.2384,32.1691,32.2285,27484.0
2019-07-05 14:05:00,32.55,32.55,32.49,32.5,9619.0,32.2186,32.2186,32.1592,32.1691,9619.0
2019-07-05 14:10:00,32.5,32.52,32.47,32.48,19694.0,32.1691,32.1889,32.1394,32.1493,19694.0
2019-07-05 14:15:00,32.48,32.5,32.47,32.49,7382.0,32.1493,32.1691,32.1394,32.1592,7382.0
2019-07-05 14:20:00,32.49,32.54,32.49,32.52,9618.0,32.1592,32.2087,32.1592,32.1889,9618.0
2019-07-05 14:25:00,32.52,32.52,32.49,32.5,2907.0,32.1889,32.1889,32.1592,32.1691,2907.0
2019-07-05 14:30:00,32.5,32.56,32.5,32.56,9461.0,32.1691,32.2285,32.1691,32.2285,9461.0
2019-07-05 14:35:00,32.57,32.62,32.55,32.58,19543.0,32.2384,32.2879,32.2186,32.2483,19543.0
2019-07-05 14:40:00,32.59,32.59,32.47,32.49,18168.0,32.2582,32.2582,32.1394,32.1592,18168.0
2019-07-05 14:45:00,32.49,32.49,32.46,32.48,11377.0,32.1592,32.1592,32.1295,32.1493,11377.0
2019-07-05 14:50:00,32.48,32.5,32.47,32.49,10705.0,32.1493,32.1691,32.1394,32.1592,10705.0
2019-07-05 14:55:00,32.49,32.5,32.47,32.49,7335.0,32.1592,32.1691,32.1394,32.1592,7335.0
2019-07-05 15:00:00,32.5,32.5,32.47,32.49,15496.0,32.1691,32.1691,32.1394,32.1592,15496.0
2019-07-05 15:05:00,32.5,32.51,32.47,32.5,22933.0,32.1691,32.179,32.1394,32.1691,22933.0
2019-07-05 15:10:00,32.51,32.52,32.47,32.51,15998.0,32.179,32.1889,32.1394,32.179,15998.0
2019-07-05 15:15:00,32.52,32.53,32.5,32.52,9522.0,32.1889,32.1988,32.1691,32.1889,9522.0
2019-07-05 15:20:00,32.52,32.57,32.5,32.56,21178.0,32.1889,32.2384,32.1691,32.2285,21178.0
2019-07-05 15:25:00,32.56,32.56,32.53,32.55,14803.0,32.2285,32.2285,32.1988,32.2186,14803.0
2019-07-05 15:30:00,32.55,32.57,32.52,32.54,25163.0,32.2186,32.2384,32.1889,32.2087,25163.0
2019-07-05 15:35:00,32.54,32.55,32.52,32.52,14786.0,32.2087,32.2186,32.1889,32.1889,14786.0
2019-07-05 15:40:00,32.52,32.53,32.49,32.5,20860.0,32.1889,32.1988,32.1592,32.1691,20860.0
2019-07-05 15:45:00,32.5,32.5,32.35,32.37,104689.0,32.1691,32.1691,32.0206,32.0404,104689.0
2019-07-05 15:50:00,32.36,32.39,32.32,32.34,91975.0,32.0305,32.0602,31.991,32.0107,91975.0
2019-07-05 15:55:00,32.33,32.46,32.31,32.46,158937.0,32.0008,32.1295,31.9811,32.1295,158937.0
2019-07-08 09:30:00,32.0,32.35,31.98,32.22,148859.0,31.6742,32.0206,31.6544,31.892,148859.0
2019-07-08 09:35:00,32.24,32.28,32.04,32.2,185666.0,31.9118,31.9514,31.7138,31.8722,185666.0
2019-07-08 09:40:00,32.2,32.72,32.2,32.48,232288.0,31.8722,32.3869,31.8722,32.1493,232288.0
2019-07-08 09:45:00,32.49,32.74,32.49,32.64,45916.0,32.1592,32.4067,32.1592,32.3077,45916.0
2019-07-08 09:50:00,32.65,32.68,32.53,32.53,45113.0,32.3176,32.3473,32.1988,32.1988,45113.0
2019-07-08 09:55:00,32.52,32.61,32.52,32.61,22717.0,32.1889,32.278,32.1889,32.278,22717.0
2019-07-08 10:00:00,32.6,32.73,32.6,32.72,40375.0,32.2681,32.3968,32.2681,32.3869,40375.0
2019-07-08 10:05:00,32.73,32.81,32.72,32.76,59346.0,32.3968,32.476,32.3869,32.4265,59346.0
2019-07-08 10:10:00,32.75,32.77,32.7,32.75,42797.0,32.4166,32.4364,32.3671,32.4166,42797.0
2019-07-08 10:15:00,32.74,32.92,32.73,32.86,114087.0,32.4067,32.5848,32.3968,32.5255,114087.0
2019-07-08 10:20:00,32.86,32.91,32.84,32.88,44912.0,32.5255,32.5749,32.5057,32.5452,44912.0
2019-07-08 10:25:00,32.88,32.89,32.73,32.76,43474.0,32.5452,32.5551,32.3968,32.4265,43474.0
2019-07-08 10:30:00,32.77,32.78,32.73,32.76,30257.0,32.4364,32.4463,32.3968,32.4265,30257.0
2019-07-08 10:35:00,32.76,32.77,32.69,32.73,36269.0,32.4265,32.4364,32.3572,32.3968,36269.0
2019-07-08 10:40:00,32.74,32.9,32.73,32.87,35590.0,32.4067,32.565,32.3968,32.5354,35590.0
2019-07-08 10:45:00,32.87,32.9,32.8,32.8,37474.0,32.5354,32.565,32.4661,32.4661,37474.0
2019-07-08 10:50:00,32.8,32.81,32.62,32.65,117696.0,32.4661,32.476,32.2879,32.3176,117696.0
2019-07-08 10:55:00,32.65,32.68,32.62,32.64,24373.0,32.3176,32.3473,32.2879,32.3077,24373.0
2019-07-08 11:00:00,32.65,32.71,32.64,32.7,48397.0,32.3176,32.377,32.3077,32.3671,48397.0
2019-07-08 11:05:00,32.69,32.72,32.67,32.7,31337.0,32.3572,32.3869,32.3374,32.3671,31337.0
2019-07-08 11:10:00,32.69,32.75,32.69,32.73,93033.0,32.3572,32.4166,32.3572,32.3968,93033.0
2019-07-08 11:15:00,32.74,32.86,32.74,32.81,43316.0,32.4067,32.5255,32.4067,32.476,43316.0
2019-07-08 11:20:00,32.8,32.81,32.73,32.75,32333.0,32.4661,32.476,32.3968,32.4166,32333.0
2019-07-08 11:25:00,32.75,32.75,32.68,32.72,21425.0,32.4166,32.4166,32.3473,32.3869,21425.0
2019-07-08 11:30:00,32.73,32.8,32.69,32.79,18760.0,32.3968,32.4661,32.3572,32.4562,18760.0
2019-07-08 11:35:00,32.79,32.83,32.78,32.81,27082.0,32.4562,32.4958,32.4463,32.476,27082.0
2019-07-08 11:40:00,32.81,32.82,32.73,32.74,23613.0,32.476,32.4859,32.3968,32.4067,23613.0
2019-07-08 11:45:00,32.74,32.75,32.67,32.69,41839.0,32.4067,32.4166,32.3374,32.3572,41839.0
2019-07-08 11:50:00,32.68,32.72,32.67,32.7,16784.0,32.3473,32.3869,32.3374,32.3671,16784.0
2019-07-08 11:55:00,32.69,32.71,32.66,32.68,19439.0,32.3572,32.377,32.3275,32.3473,19439.0
2019-07-08 12:00:00,32.68,32.68,32.51,32.56,63206.0,32.3473,32.3473,32.179,32.2285,63206.0
2019-07-08 12:05:00,32.57,32.59,32.54,32.56,31671.0,32.2384,32.2582,32.2087,32.2285,31671.0
2019-07-08 12:10:00,32.57,32.6,32.56,32.57,8103.0,32.2384,32.2681,32.2285,32.2384,8103.0
2019-07-08 12:15:00,32.58,32.64,32.57,32.59,19035.0,32.2483,32.3077,32.2384,32.2582,19035.0
2019-07-08 12:20:00,32.58,32.63,32.56,32.62,17947.0,32.2483,32.2978,32.2285,32.2879,17947.0
2019-07-08 12:25:00,32.62,32.64,32.6,32.62,22088.0,32.2879,32.3077,32.2681,32.2879,22088.0
2019-07-08 12:30:00,32.62,32.72,32.61,32.72,66593.0,32.2879,32.3869,32.278,32.3869,66593.0
2019-07-08 12:35:00,32.73,32.75,32.67,32.68,42074.0,32.3968,32.4166,32.3374,32.3473,42074.0
2019-07-08 12:40:00,32.69,32.72,32.6,32.62,41336.0,32.3572,32.3869,32.2681,32.2879,41336.0
2019-07-08 12:45:00,32.61,32.65,32.6,32.64,82549.0,32.278,32.3176,32.2681,32.3077,82549.0
2019-07-08 12:50:00,32.64,32.66,32.58,32.58,18267.0,32.3077,32.3275,32.2483,32.2483,18267.0
2019-07-08 12:55:00,32.57,32.59,32.53,32.57,31253.0,32.2384,32.2582,32.1988,32.2384,31253.0
2019-07-08 13:00:00,32.57,32.57,32.52,32.54,21592.0,32.2384,32.2384,32.1889,32.2087,21592.0
2019-07-08 13:05:00,32.54,32.55,32.51,32.52,113601.0,32.2087,32.2186,32.179,32.1889,113601.0
2019-07-08 13:10:00,32.52,32.56,32.51,32.51,23001.0,32.1889,32.2285,32.179,32.179,23001.0
2019-07-08 13:15:00,32.51,32.56,32.5,32.55,20709.0,32.179,32.2285,32.1691,32.2186,20709.0
2019-07-08 13:20:00,32.55,32.59,32.55,32.55,12860.0,32.2186,32.2582,32.2186,32.2186,12860.0
2019-07-08 13:25:00,32.55,32.59,32.55,32.57,13491.0,32.2186,32.2582,32.2186,32.2384,13491.0
2019-07-08 13:30:00,32.56,32.6,32.56,32.6,8041.0,32.2285,32.2681,32.2285,32.2681,8041.0
2019-07-08 13:35:00,32.59,32.63,32.59,32.61,23894.0,32.2582,32.2978,32.2582,32.278,23894.0
2019-07-08 13:40:00,32.62,32.62,32.58,32.59,20841.0,32.2879,32.2879,32.2483,32.2582,20841.0
2019-07-08 13:45:00,32.59,32.61,32.56,32.61,16739.0,32.2582,32.278,32.2285,32.278,16739.0
2019-07-08 13:50:00,32.61,32.68,32.61,32.65,31670.0,32.278,32.3473,32.278,32.3176,31670.0
2019-07-08 13:55:00,32.64,32.66,32.6,32.65,21424.0,32.3077,32.3275,32.2681,32.3176,21424.0
2019-07-08 14:00:00,32.64,32.66,32.55,32.57,84275.0,32.3077,32.3275,32.2186,32.2384,84275.0
2019-07-08 14:05:00,32.56,32.63,32.55,32.63,31131.0,32.2285,32.2978,32.2186,32.2978,31131.0
2019-07-08 14:10:00,32.63,32.64,32.6,32.64,36146.0,32.2978,32.3077,32.2681,32.3077,36146.0
2019-07-08 14:15:00,32.64,32.65,32.59,32.62,54854.0,32.3077,32.3176,32.2582,32.2879,54854.0
2019-07-08 14:20:00,32.63,32.63,32.57,32.58,38802.0,32.2978,32.2978,32.2384,32.2483,38802.0
2019-07-08 14:25:00,32.56,32.58,32.54,32.56,13842.0,32.2285,32.2483,32.2087,32.2285,13842.0
2019-07-08 14:30:00,32.56,32.56,32.5,32.52,12793.0,32.2285,32.2285,32.1691,32.1889,12793.0
2019-07-08 14:35:00,32.53,32.53,32.51,32.52,14310.0,32.1988,32.1988,32.179,32.1889,14310.0
2019-07-08 14:40:00,32.52,32.52,32.43,32.45,32758.0,32.1889,32.1889,32.0998,32.1196,32758.0
2019-07-08 14:45:00,32.45,32.51,32.44,32.47,49601.0,32.1196,32.179,32.1097,32.1394,49601.0
2019-07-08 14:50:00,32.48,32.48,32.45,32.47,26881.0,32.1493,32.1493,32.1196,32.1394,26881.0
2019-07-08 14:55:00,32.47,32.52,32.46,32.49,18663.0,32.1394,32.1889,32.1295,32.1592,18663.0
2019-07-08 15:00:00,32.5,32.54,32.46,32.52,59691.0,32.1691,32.2087,32.1295,32.1889,59691.0
2019-07-08 15:05:00,32.52,32.55,32.51,32.55,37159.0,32.1889,32.2186,32.179,32.2186,37159.0
2019-07-08 15:10:00,32.56,32.58,32.52,32.54,106204.0,32.2285,32.2483,32.1889,32.2087,106204.0
2019-07-08 15:15:00,32.54,32.57,32.5,32.56,57225.0,32.2087,32.2384,32.1691,32.2285,57225.0
2019-07-08 15:20:00,32.56,32.58,32.52,32.58,67820.0,32.2285,32.2483,32.1889,32.2483,67820.0
2019-07-08 15:25:00,32.58,32.6,32.57,32.59,33501.0,32.2483,32.2681,32.2384,32.2582,33501.0
2019-07-08 15:30:00,32.59,32.62,32.59,32.62,102764.0,32.2582,32.2879,32.2582,32.2879,102764.0
2019-07-08 15:35:00,32.62,32.64,32.59,32.63,76395.0,32.2879,32.3077,32.2582,32.2978,76395.0
2019-07-08 15:40:00,32.63,32.65,32.6,32.65,49563.0,32.2978,32.3176,32.2681,32.3176,49563.0
2019-07-08 15:45:00,32.64,32.76,32.63,32.66,136095.0,32.3077,32.4265,32.2978,32.3275,136095.0
2019-07-08 15:50:00,32.66,32.74,32.65,32.73,113009.0,32.3275,32.4067,32.3176,32.3968,113009.0
2019-07-08 15:55:00,32.72,32.81,32.72,32.79,293503.0,32.3869,32.476,32.3869,32.4562,293503.0
2019-07-09 09:30:00,32.49,32.76,32.34,32.69,131762.0,32.1592,32.4265,32.0107,32.3572,131762.0
2019-07-09 09:35:00,32.7,32.7,32.44,32.55,44931.0,32.3671,32.3671,32.1097,32.2186,44931.0
2019-07-09 09:40:00,32.59,32.59,32.45,32.54,42576.0,32.2582,32.2582,32.1196,32.2087,42576.0
2019-07-09 09:45:00,32.54,32.59,32.42,32.44,51122.0,32.2087,32.2582,32.0899,32.1097,51122.0
2019-07-09 09:50:00,32.41,32.44,32.35,32.43,33716.0,32.08,32.1097,32.0206,32.0998,33716.0
2019-07-09 09:55:00,32.43,32.5,32.43,32.48,28154.0,32.0998,32.1691,32.0998,32.1493,28154.0
2019-07-09 10:00:00,32.49,32.51,32.37,32.39,43345.0,32.1592,32.179,32.0404,32.0602,43345.0
2019-07-09 10:05:00,32.39,32.47,32.36,32.43,27098.0,32.0602,32.1394,32.0305,32.0998,27098.0
2019-07-09 10:10:00,32.42,32.43,32.36,32.39,28757.0,32.0899,32.0998,32.0305,32.0602,28757.0
2019-07-09 10:15:00,32.4,32.42,32.36,32.39,40535.0,32.0701,32.0899,32.0305,32.0602,40535.0
2019-07-09 10:20:00,32.39,32.41,32.35,32.37,23738.0,32.0602,32.08,32.0206,32.0404,23738.0
2019-07-09 10:25:00,32.38,32.42,32.36,32.4,17175.0,32.0503,32.0899,32.0305,32.0701,17175.0
2019-07-09 10:30:00,32.41,32.45,32.34,32.36,50500.0,32.08,32.1196,32.0107,32.0305,50500.0
2019-07-09 10:35:00,32.36,32.41,32.36,32.38,38700.0,32.0305,32.08,32.0305,32.0503,38700.0
2019-07-09 10:40:00,32.39,32.41,32.32,32.33,24338.0,32.0602,32.08,31.991,32.0008,24338.0
2019-07-09 10:45:00,32.34,32.37,32.3,32.34,32292.0,32.0107,32.0404,31.9712,32.0107,32292.0
2019-07-09 10:50:00,32.34,32.35,32.3,32.34,37805.0,32.0107,32.0206,31.9712,32.0107,37805.0
2019-07-09 10:55:00,32.33,32.35,32.25,32.27,28519.0,32.0008,32.0206,31.9217,31.9415,28519.0
2019-07-09 11:00:00,32.26,32.29,32.22,32.29,41587.0,31.9316,31.9613,31.892,31.9613,41587.0
2019-07-09 11:05:00,32.3,32.3,32.18,32.2,103256.0,31.9712,31.9712,31.8524,31.8722,103256.0
2019-07-09 11:10:00,32.2,32.26,32.17,32.19,77677.0,31.8722,31.9316,31.8425,31.8623,77677.0
2019-07-09 11:15:00,32.19,32.24,32.17,32.2,29985.0,31.8623,31.9118,31.8425,31.8722,29985.0
2019-07-09 11:20:00,32.2,32.22,32.09,32.11,103483.0,31.8722,31.892,31.7633,31.7831,103483.0
2019-07-09 11:25:00,32.12,32.18,32.11,32.16,28871.0,31.793,31.8524,31.7831,31.8326,28871.0
2019-07-09 11:30:00,32.16,32.21,32.11,32.12,41793.0,31.8326,31.8821,31.7831,31.793,41793.0
2019-07-09 11:35:00,32.12,32.15,32.1,32.11,39064.0,31.793,31.8227,31.7732,31.7831,39064.0
2019-07-09 11:40:00,32.1,32.14,32.07,32.08,30274.0,31.7732,31.8128,31.7435,31.7534,30274.0
2019-07-09 11:45:00,32.08,32.13,32.06,32.1,39811.0,31.7534,31.8029,31.7336,31.7732,39811.0
2019-07-09 11:50:00,32.1,32.11,32.04,32.09,39555.0,31.7732,31.7831,31.7138,31.7633,39555.0
2019-07-09 11:55:00,32.08,32.11,32.07,32.08,22152.0,31.7534,31.7831,31.7435,31.7534,22152.0
2019-07-09 12:00:00,32.08,32.09,32.05,32.05,50926.0,31.7534,31.7633,31.7237,31.7237,50926.0
2019-07-09 12:05:00,32.05,32.1,32.05,32.1,40713.0,31.7237,31.7732,31.7237,31.7732,40713.0
2019-07-09 12:10:00,32.1,32.13,32.09,32.11,19685.0,31.7732,31.8029,31.7633,31.7831,19685.0
2019-07-09 12:15:00,32.12,32.19,32.11,32.15,42681.0,31.793,31.8623,31.7831,31.8227,42681.0
2019-07-09 12:20:00,32.15,32.17,32.09,32.17,48937.0,31.8227,31.8425,31.7633,31.8425,48937.0
2019-07-09 12:25:00,32.17,32.18,32.15,32.16,18542.0,31.8425,31.8524,31.8227,31.8326,18542.0
2019-07-09 12:30:00,32.16,32.17,32.14,32.15,20709.0,31.8326,31.8425,31.8128,31.8227,20709.0
2019-07-09 12:35:00,32.15,32.16,32.13,32.15,21164.0,31.8227,31.8326,31.8029,31.8227,21164.0
2019-07-09 12:40:00,32.15,32.16,32.14,32.15,20346.0,31.8227,31.8326,31.8128,31.8227,20346.0
2019-07-09 12:45:00,32.16,32.17,32.14,32.16,19009.0,31.8326,31.8425,31.8128,31.8326,19009.0
2019-07-09 12:50:00,32.16,32.19,32.16,32.18,9072.0,31.8326,31.8623,31.8326,31.8524,9072.0
2019-07-09 12:55:00,32.18,32.25,32.18,32.21,28290.0,31.8524,31.9217,31.8524,31.8821,28290.0
2019-07-09 13:00:00,32.23,32.23,32.2,32.21,13038.0,31.9019,31.9019,31.8722,31.8821,13038.0
2019-07-09 13:05:00,32.21,32.21,32.19,32.2,16253.0,31.8821,31.8821,31.8623,31.8722,16253.0
2019-07-09 13:10:00,32.2,32.28,32.2,32.27,55767.0,31.8722,31.9514,31.8722,31.9415,55767.0
2019-07-09 13:15:00,32.27,32.27,32.24,32.25,17697.0,31.9415,31.9415,31.9118,31.9217,17697.0
2019-07-09 13:20:00,32.26,32.27,32.23,32.26,17020.0,31.9316,31.9415,31.9019,31.9316,17020.0
2019-07-09 13:25:00,32.25,32.25,32.22,32.22,19643.0,31.9217,31.9217,31.892,31.892,19643.0
2019-07-09 13:30:00,32.23,32.25,32.21,32.23,24872.0,31.9019,31.9217,31.8821,31.9019,24872.0
2019-07-09 13:35:00,32.24,32.25,32.18,32.19,65349.0,31.9118,31.9217,31.8524,31.8623,65349.0
2019-07-09 13:40:00,32.19,32.2,32.17,32.19,21175.0,31.8623,31.8722,31.8425,31.8623,21175.0
2019-07-09 13:45:00,32.18,32.18,32.13,32.18,27417.0,31.8524,31.8524,31.8029,31.8524,27417.0
2019-07-09 13:50:00,32.18,32.18,32.12,32.14,20635.0,31.8524,31.8524,31.793,31.8128,20635.0
2019-07-09 13:55:00,32.13,32.14,32.06,32.07,39387.0,31.8029,31.8128,31.7336,31.7435,39387.0
2019-07-09 14:00:00,32.08,32.09,32.03,32.03,57128.0,31.7534,31.7633,31.7039,31.7039,57128.0
2019-07-09 14:05:00,32.04,32.05,31.98,31.99,95084.0,31.7138,31.7237,31.6544,31.6643,95084.0
2019-07-09 14:10:00,31.99,32.01,31.95,31.96,47512.0,31.6643,31.6841,31.6247,31.6346,47512.0
2019-07-09 14:15:00,31.96,32.12,31.95,32.11,53541.0,31.6346,31.793,31.6247,31.7831,53541.0
2019-07-09 14:20:00,32.11,32.12,32.06,32.06,15001.0,31.7831,31.793,31.7336,31.7336,15001.0
2019-07-09 14:25:00,32.06,32.08,32.03,32.04,30331.0,31.7336,31.7534,31.7039,31.7138,30331.0
2019-07-09 14:30:00,32.04,32.06,32.03,32.04,22682.0,31.7138,31.7336,31.7039,31.7138,22682.0
2019-07-09 14:35:00,32.04,32.06,32.0,32.02,24836.0,31.7138,31.7336,31.6742,31.694,24836.0
2019-07-09 14:40:00,32.03,32.05,32.01,32.04,40721.0,31.7039,31.7237,31.6841,31.7138,40721.0
2019-07-09 14:45:00,32.04,32.04,32.0,32.0,27376.0,31.7138,31.7138,31.6742,31.6742,27376.0
2019-07-09 14:50:00,32.01,32.01,31.97,31.97,48121.0,31.6841,31.6841,31.6445,31.6445,48121.0
2019-07-09 14:55:00,31.98,32.0,31.96,31.98,26238.0,31.6544,31.6742,31.6346,31.6544,26238.0
2019-07-09 15:00:00,31.98,32.08,31.97,32.07,64551.0,31.6544,31.7534,31.6445,31.7435,64551.0
2019-07-09 15:05:00,32.06,32.08,32.0,32.0,52111.0,31.7336,31.7534,31.6742,31.6742,52111.0
2019-07-09 15:10:00,32.01,32.01,31.93,31.96,73744.0,31.6841,31.6841,31.6049,31.6346,73744.0
2019-07-09 15:15:00,31.96,32.04,31.95,32.0,46230.0,31.6346,31.7138,31.6247,31.6742,46230.0
2019-07-09 15:20:00,32.0,32.0,31.97,31.99,27629.0,31.6742,31.6742,31.6445,31.6643,27629.0
2019-07-09 15:25:00,31.99,32.01,31.98,32.01,27747.0,31.6643,31.6841,31.6544,31.6841,27747.0
2019-07-09 15:30:00,32.01,32.18,31.99,32.15,140516.0,31.6841,31.8524,31.6643,31.8227,140516.0
2019-07-09 15:35:00,32.15,32.17,32.12,32.16,285615.0,31.8227,31.8425,31.793,31.8326,285615.0
2019-07-09 15:40:00,32.16,32.21,32.15,32.2,89586.0,31.8326,31.8821,31.8227,31.8722,89586.0
2019-07-09 15:45:00,32.2,32.24,32.18,32.23,105180.0,31.8722,31.9118,31.8524,31.9019,105180.0
2019-07-09 15:50:00,32.23,32.34,32.22,32.31,247454.0,31.9019,32.0107,31.892,31.9811,247454.0
2019-07-09 15:55:00,32.3,32.39,32.29,32.37,658693.0,31.9712,32.0602,31.9613,32.0404,658693.0
2019-07-10 09:30:00,32.92,33.15,32.72,33.0,276153.0,32.5848,32.8125,32.3869,32.664,276153.0
2019-07-10 09:35:00,33.0,33.18,32.9,33.12,279199.0,32.664,32.8422,32.565,32.7828,279199.0
2019-07-10 09:40:00,33.12,33.34,33.04,33.34,298293.0,32.7828,33.0006,32.7036,33.0006,298293.0
2019-07-10 09:45:00,33.34,33.53,33.34,33.49,365222.0,33.0006,33.1886,33.0006,33.149,365222.0
2019-07-10 09:50:00,33.5,33.61,33.41,33.6,422221.0,33.1589,33.2678,33.0699,33.2579,422221.0
2019-07-10 09:55:00,33.59,33.69,33.51,33.54,434127.0,33.248,33.347,33.1688,33.1985,434127.0
2019-07-10 10:00:00,33.55,33.61,33.34,33.36,186151.0,33.2084,33.2678,33.0006,33.0204,186151.0
2019-07-10 10:05:00,33.35,33.37,33.14,33.19,185045.0,33.0105,33.0303,32.8026,32.8521,185045.0
2019-07-10 10:10:00,33.19,33.19,33.02,33.1,200298.0,32.8521,32.8521,32.6838,32.763,200298.0
2019-07-10 10:15:00,33.11,33.19,33.05,33.05,93715.0,32.7729,32.8521,32.7135,32.7135,93715.0
2019-07-10 10:20:00,33.05,33.11,32.96,33.0,103582.0,32.7135,32.7729,32.6244,32.664,103582.0
2019-07-10 10:25:00,33.01,33.03,32.92,32.99,94215.0,32.6739,32.6937,32.5848,32.6541,94215.0
2019-07-10 10:30:00,32.97,32.97,32.86,32.87,107026.0,32.6343,32.6343,32.5255,32.5354,107026.0
2019-07-10 10:35:00,32.87,32.88,32.68,32.69,174452.0,32.5354,32.5452,32.3473,32.3572,174452.0
2019-07-10 10:40:00,32.68,32.78,32.64,32.78,111243.0,32.3473,32.4463,32.3077,32.4463,111243.0
2019-07-10 10:45:00,32.78,32.84,32.75,32.77,93544.0,32.4463,32.5057,32.4166,32.4364,93544.0
2019-07-10 10:50:00,32.77,32.8,32.68,32.71,77151.0,32.4364,32.4661,32.3473,32.377,77151.0
2019-07-10 10:55:00,32.7,32.84,32.7,32.77,63173.0,32.3671,32.5057,32.3671,32.4364,63173.0
2019-07-10 11:00:00,32.76,32.77,32.59,32.66,125478.0,32.4265,32.4364,32.2582,32.3275,125478.0
2019-07-10 11:05:00,32.66,32.74,32.6,32.72,118171.0,32.3275,32.4067,32.2681,32.3869,118171.0
2019-07-10 11:10:00,32.72,32.77,32.61,32.72,78329.0,32.3869,32.4364,32.278,32.3869,78329.0
2019-07-10 11:15:00,32.71,32.85,32.66,32.85,85413.0,32.377,32.5156,32.3275,32.5156,85413.0
2019-07-10 11:20:00,32.84,33.0,32.83,32.95,126588.0,32.5057,32.664,32.4958,32.6145,126588.0
2019-07-10 11:25:00,32.95,33.0,32.86,32.9,76822.0,32.6145,32.664,32.5255,32.565,76822.0
2019-07-10 11:30:00,32.89,32.96,32.85,32.92,93641.0,32.5551,32.6244,32.5156,32.5848,93641.0
2019-07-10 11:35:00,32.95,32.99,32.91,32.95,42659.0,32.6145,32.6541,32.5749,32.6145,42659.0
2019-07-10 11:40:00,32.95,32.97,32.91,32.95,63964.0,32.6145,32.6343,32.5749,32.6145,63964.0
2019-07-10 11:45:00,32.95,33.0,32.91,32.94,83177.0,32.6145,32.664,32.5749,32.6046,83177.0
2019-07-10 11:50:00,32.93,33.01,32.93,32.99,36818.0,32.5947,32.6739,32.5947,32.6541,36818.0
2019-07-10 11:55:00,32.98,33.04,32.96,32.98,48278.0,32.6442,32.7036,32.6244,32.6442,48278.0
2019-07-10 12:00:00,32.98,33.0,32.96,32.98,30008.0,32.6442,32.664,32.6244,32.6442,30008.0
2019-07-10 12:05:00,32.98,33.0,32.94,32.99,53808.0,32.6442,32.664,32.6046,32.6541,53808.0
2019-07-10 12:10:00,32.98,33.08,32.96,33.08,28352.0,32.6442,32.7432,32.6244,32.7432,28352.0
2019-07-10 12:15:00,33.07,33.09,33.02,33.04,43425.0,32.7333,32.7531,32.6838,32.7036,43425.0
2019-07-10 12:20:00,33.04,33.04,32.96,32.98,48843.0,32.7036,32.7036,32.6244,32.6442,48843.0
2019-07-10 12:25:00,32.98,33.11,32.96,33.11,69426.0,32.6442,32.7729,32.6244,32.7729,69426.0
2019-07-10 12:30:00,33.1,33.15,33.08,33.11,48996.0,32.763,32.8125,32.7432,32.7729,48996.0
2019-07-10 12:35:00,33.11,33.17,33.1,33.13,29691.0,32.7729,32.8323,32.763,32.7927,29691.0
2019-07-10 12:40:00,33.13,33.14,33.08,33.11,54203.0,32.7927,32.8026,32.7432,32.7729,54203.0
2019-07-10 12:45:00,33.11,33.15,33.1,33.12,42971.0,32.7729,32.8125,32.763,32.7828,42971.0
2019-07-10 12:50:00,33.12,33.14,33.07,33.09,50467.0,32.7828,32.8026,32.7333,32.7531,50467.0
2019-07-10 12:55:00,33.09,33.15,33.08,33.15,27758.0,32.7531,32.8125,32.7432,32.8125,27758.0
2019-07-10 13:00:00,33.15,33.19,33.12,33.14,82160.0,32.8125,32.8521,32.7828,32.8026,82160.0
2019-07-10 13:05:00,33.15,33.16,33.11,33.14,48455.0,32.8125,32.8224,32.7729,32.8026,48455.0
2019-07-10 13:10:00,33.14,33.16,33.09,33.12,41883.0,32.8026,32.8224,32.7531,32.7828,41883.0
2019-07-10 13:15:00,33.12,33.15,33.11,33.15,21035.0,32.7828,32.8125,32.7729,32.8125,21035.0
2019-07-10 13:20:00,33.16,33.17,33.14,33.16,53528.0,32.8224,32.8323,32.8026,32.8224,53528.0
2019-07-10 13:25:00,33.16,33.2,33.13,33.15,55203.0,32.8224,32.862,32.7927,32.8125,55203.0
2019-07-10 13:30:00,33.15,33.15,33.06,33.09,57548.0,32.8125,32.8125,32.7234,32.7531,57548.0
2019-07-10 13:35:00,33.1,33.11,33.07,33.08,25392.0,32.763,32.7729,32.7333,32.7432,25392.0
2019-07-10 13:40:00,33.08,33.1,33.07,33.08,22865.0,32.7432,32.763,32.7333,32.7432,22865.0
2019-07-10 13:45:00,33.07,33.07,32.96,33.0,55592.0,32.7333,32.7333,32.6244,32.664,55592.0
2019-07-10 13:50:00,32.99,33.03,32.96,33.01,58630.0,32.6541,32.6937,32.6244,32.6739,58630.0
2019-07-10 13:55:00,33.01,33.03,32.98,33.0,30163.0,32.6739,32.6937,32.6442,32.664,30163.0
2019-07-10 14:00:00,33.0,33.07,33.0,33.03,56644.0,32.664,32.7333,32.664,32.6937,56644.0
2019-07-10 14:05:00,33.03,33.06,32.83,32.86,118420.0,32.6937,32.7234,32.4958,32.5255,118420.0
2019-07-10 14:10:00,32.87,32.92,32.82,32.88,72926.0,32.5354,32.5848,32.4859,32.5452,72926.0
2019-07-10 14:15:00,32.88,32.91,32.85,32.87,27407.0,32.5452,32.5749,32.5156,32.5354,27407.0
2019-07-10 14:20:00,32.88,32.89,32.79,32.81,46339.0,32.5452,32.5551,32.4562,32.476,46339.0
2019-07-10 14:25:00,32.81,32.82,32.77,32.77,50504.0,32.476,32.4859,32.4364,32.4364,50504.0
2019-07-10 14:30:00,32.77,32.81,32.75,32.79,40904.0,32.4364,32.476,32.4166,32.4562,40904.0
2019-07-10 14:35:00,32.8,32.88,32.78,32.83,69613.0,32.4661,32.5452,32.4463,32.4958,69613.0
2019-07-10 14:40:00,32.83,32.87,32.83,32.87,17257.0,32.4958,32.5354,32.4958,32.5354,17257.0
2019-07-10 14:45:00,32.88,32.88,32.84,32.87,23795.0,32.5452,32.5452,32.5057,32.5354,23795.0
2019-07-10 14:50:00,32.86,32.91,32.84,32.91,35726.0,32.5255,32.5749,32.5057,32.5749,35726.0
2019-07-10 14:55:00,32.91,33.04,32.91,33.0,78142.0,32.5749,32.7036,32.5749,32.664,78142.0
2019-07-10 15:00:00,33.0,33.05,32.95,32.96,37169.0,32.664,32.7135,32.6145,32.6244,37169.0
2019-07-10 15:05:00,32.97,32.97,32.93,32.96,24357.0,32.6343,32.6343,32.5947,32.6244,24357.0
2019-07-10 15:10:00,32.95,32.99,32.92,32.93,37477.0,32.6145,32.6541,32.5848,32.5947,37477.0
2019-07-10 15:15:00,32.92,32.95,32.9,32.91,47023.0,32.5848,32.6145,32.565,32.5749,47023.0
2019-07-10 15:20:00,32.91,32.92,32.85,32.86,44184.0,32.5749,32.5848,32.5156,32.5255,44184.0
2019-07-10 15:25:00,32.87,32.91,32.86,32.89,63375.0,32.5354,32.5749,32.5255,32.5551,63375.0
2019-07-10 15:30:00,32.89,32.94,32.88,32.93,43213.0,32.5551,32.6046,32.5452,32.5947,43213.0
2019-07-10 15:35:00,32.92,32.93,32.88,32.91,71635.0,32.5848,32.5947,32.5452,32.5749,71635.0
2019-07-10 15:40:00,32.91,32.96,32.87,32.95,118806.0,32.5749,32.6244,32.5354,32.6145,118806.0
2019-07-10 15:45:00,32.95,32.95,32.9,32.93,126075.0,32.6145,32.6145,32.565,32.5947,126075.0
2019-07-10 15:50:00,32.92,32.94,32.89,32.91,157900.0,32.5848,32.6046,32.5551,32.5749,157900.0
2019-07-10 15:55:00,32.92,32.96,32.89,32.93,413941.0,32.5848,32.6244,32.5551,32.5947,413941.0
2019-07-11 09:30:00,33.06,33.23,32.82,33.13,202228.0,32.7234,32.8917,32.4859,32.7927,202228.0
2019-07-11 09:35:00,33.13,33.29,33.1,33.17,106457.0,32.7927,32.9511,32.763,32.8323,106457.0
2019-07-11 09:40:00,33.17,33.28,33.08,33.27,108913.0,32.8323,32.9412,32.7432,32.9313,108913.0
2019-07-11 09:45:00,33.26,33.27,33.14,33.26,75648.0,32.9214,32.9313,32.8026,32.9214,75648.0
2019-07-11 09:50:00,33.26,33.26,33.01,33.05,78476.0,32.9214,32.9214,32.6739,32.7135,78476.0
2019-07-11 09:55:00,33.05,33.19,33.04,33.09,62874.0,32.7135,32.8521,32.7036,32.7531,62874.0
2019-07-11 10:00:00,33.1,33.14,33.04,33.09,107224.0,32.763,32.8026,32.7036,32.7531,107224.0
2019-07-11 10:05:00,33.08,33.15,33.05,33.12,75389.0,32.7432,32.8125,32.7135,32.7828,75389.0
2019-07-11 10:10:00,33.1,33.18,33.09,33.17,49145.0,32.763,32.8422,32.7531,32.8323,49145.0
2019-07-11 10:15:00,33.16,33.21,33.13,33.14,72094.0,32.8224,32.8719,32.7927,32.8026,72094.0
2019-07-11 10:20:00,33.13,33.23,33.12,33.18,68145.0,32.7927,32.8917,32.7828,32.8422,68145.0
2019-07-11 10:25:00,33.19,33.19,33.06,33.09,55811.0,32.8521,32.8521,32.7234,32.7531,55811.0
2019-07-11 10:30:00,33.09,33.12,33.07,33.07,63157.0,32.7531,32.7828,32.7333,32.7333,63157.0
2019-07-11 10:35:00,33.08,33.09,33.01,33.04,52750.0,32.7432,32.7531,32.6739,32.7036,52750.0
2019-07-11 10:40:00,33.04,33.08,32.96,32.97,55305.0,32.7036,32.7432,32.6244,32.6343,55305.0
2019-07-11 10:45:00,32.96,33.01,32.93,32.96,61899.0,32.6244,32.6739,32.5947,32.6244,61899.0
2019-07-11 10:50:00,32.96,32.97,32.89,32.93,74928.0,32.6244,32.6343,32.5551,32.5947,74928.0
2019-07-11 10:55:00,32.94,32.96,32.91,32.94,102864.0,32.6046,32.6244,32.5749,32.6046,102864.0
2019-07-11 11:00:00,32.93,33.04,32.92,33.03,46475.0,32.5947,32.7036,32.5848,32.6937,46475.0
2019-07-11 11:05:00,33.03,33.04,32.98,33.01,26738.0,32.6937,32.7036,32.6442,32.6739,26738.0
2019-07-11 11:10:00,33.01,33.04,32.98,32.99,44887.0,32.6739,32.7036,32.6442,32.6541,44887.0
2019-07-11 11:15:00,32.99,33.1,32.98,33.04,53577.0,32.6541,32.763,32.6442,32.7036,53577.0
2019-07-11 11:20:00,33.04,33.09,33.04,33.06,42285.0,32.7036,32.7531,32.7036,32.7234,42285.0
2019-07-11 11:25:00,33.06,33.11,33.05,33.05,33327.0,32.7234,32.7729,32.7135,32.7135,33327.0
2019-07-11 11:30:00,33.05,33.06,32.98,32.98,43066.0,32.7135,32.7234,32.6442,32.6442,43066.0
2019-07-11 11:35:00,32.99,33.01,32.95,33.0,25189.0,32.6541,32.6739,32.6145,32.664,25189.0
2019-07-11 11:40:00,32.99,33.03,32.96,32.97,39459.0,32.6541,32.6937,32.6244,32.6343,39459.0
2019-07-11 11:45:00,32.97,32.99,32.93,32.98,39397.0,32.6343,32.6541,32.5947,32.6442,39397.0
2019-07-11 11:50:00,32.98,33.04,32.97,33.04,28602.0,32.6442,32.7036,32.6343,32.7036,28602.0
2019-07-11 11:55:00,33.04,33.09,33.03,33.05,27074.0,32.7036,32.7531,32.6937,32.7135,27074.0
2019-07-11 12:00:00,33.05,33.14,33.05,33.13,27968.0,32.7135,32.8026,32.7135,32.7927,27968.0
2019-07-11 12:05:00,33.13,33.16,33.09,33.12,42631.0,32.7927,32.8224,32.7531,32.7828,42631.0
2019-07-11 12:10:00,33.12,33.15,33.11,33.14,30257.0,32.7828,32.8125,32.7729,32.8026,30257.0
2019-07-11 12:15:00,33.14,33.17,33.11,33.16,43254.0,32.8026,32.8323,32.7729,32.8224,43254.0
2019-07-11 12:20:00,33.17,33.2,33.15,33.19,39733.0,32.8323,32.862,32.8125,32.8521,39733.0
2019-07-11 12:25:00,33.18,33.23,33.18,33.2,42773.0,32.8422,32.8917,32.8422,32.862,42773.0
2019-07-11 12:30:00,33.21,33.25,33.2,33.22,45957.0,32.8719,32.9115,32.862,32.8818,45957.0
2019-07-11 12:35:00,33.22,33.27,33.21,33.26,43531.0,32.8818,32.9313,32.8719,32.9214,43531.0
2019-07-11 12:40:00,33.25,33.3,33.24,33.29,53774.0,32.9115,32.961,32.9016,32.9511,53774.0
2019-07-11 12:45:00,33.29,33.29,33.26,33.27,31536.0,32.9511,32.9511,32.9214,32.9313,31536.0
2019-07-11 12:50:00,33.27,33.3,33.27,33.3,98292.0,32.9313,32.961,32.9313,32.961,98292.0
2019-07-11 12:55:00,33.3,33.3,33.24,33.24,45828.0,32.961,32.961,32.9016,32.9016,45828.0
2019-07-11 13:00:00,33.24,33.26,33.2,33.24,29893.0,32.9016,32.9214,32.862,32.9016,29893.0
2019-07-11 13:05:00,33.25,33.25,33.18,33.19,22702.0,32.9115,32.9115,32.8422,32.8521,22702.0
2019-07-11 13:10:00,33.19,33.2,33.13,33.14,23279.0,32.8521,32.862,32.7927,32.8026,23279.0
2019-07-11 13:15:00,33.15,33.15,33.1,33.11,31736.0,32.8125,32.8125,32.763,32.7729,31736.0
2019-07-11 13:20:00,33.12,33.13,33.07,33.08,23307.0,32.7828,32.7927,32.7333,32.7432,23307.0
2019-07-11 13:25:00,33.07,33.08,33.01,33.04,31130.0,32.7333,32.7432,32.6739,32.7036,31130.0
2019-07-11 13:30:00,33.04,33.08,33.03,33.06,22296.0,32.7036,32.7432,32.6937,32.7234,22296.0
2019-07-11 13:35:00,33.05,33.06,32.99,33.03,28955.0,32.7135,32.7234,32.6541,32.6937,28955.0
2019-07-11 13:40:00,33.02,33.04,32.97,33.0,47019.0,32.6838,32.7036,32.6343,32.664,47019.0
2019-07-11 13:45:00,33.01,33.06,32.97,33.06,24939.0,32.6739,32.7234,32.6343,32.7234,24939.0
2019-07-11 13:50:00,33.06,33.11,33.04,33.09,25260.0,32.7234,32.7729,32.7036,32.7531,25260.0
2019-07-11 13:55:00,33.09,33.14,33.08,33.11,31309.0,32.7531,32.8026,32.7432,32.7729,31309.0
2019-07-11 14:00:00,33.12,33.14,33.1,33.13,28537.0,32.7828,32.8026,32.763,32.7927,28537.0
2019-07-11 14:05:00,33.13,33.13,33.08,33.09,19283.0,32.7927,32.7927,32.7432,32.7531,19283.0
2019-07-11 14:10:00,33.1,33.13,33.09,33.1,18696.0,32.763,32.7927,32.7531,32.763,18696.0
2019-07-11 14:15:00,33.11,33.11,33.07,33.08,26652.0,32.7729,32.7729,32.7333,32.7432,26652.0
2019-07-11 14:20:00,33.08,33.1,33.06,33.09,24750.0,32.7432,32.763,32.7234,32.7531,24750.0
2019-07-11 14:25:00,33.1,33.11,33.06,33.09,20185.0,32.763,32.7729,32.7234,32.7531,20185.0
2019-07-11 14:30:00,33.08,33.14,33.07,33.14,29364.0,32.7432,32.8026,32.7333,32.8026,29364.0
2019-07-11 14:35:00,33.13,33.16,33.08,33.11,36733.0,32.7927,32.8224,32.7432,32.7729,36733.0
2019-07-11 14:40:00,33.12,33.18,33.11,33.18,15376.0,32.7828,32.8422,32.7729,32.8422,15376.0
2019-07-11 14:45:00,33.18,33.19,33.12,33.13,22826.0,32.8422,32.8521,32.7828,32.7927,22826.0
2019-07-11 14:50:00,33.13,33.14,33.1,33.1,21804.0,32.7927,32.8026,32.763,32.763,21804.0
2019-07-11 14:55:00,33.11,33.14,33.09,33.13,29700.0,32.7729,32.8026,32.7531,32.7927,29700.0
2019-07-11 15:00:00,33.12,33.12,33.06,33.09,28383.0,32.7828,32.7828,32.7234,32.7531,28383.0
2019-07-11 15:05:00,33.09,33.11,33.07,33.09,18865.0,32.7531,32.7729,32.7333,32.7531,18865.0
2019-07-11 15:10:00,33.08,33.09,33.06,33.07,27373.0,32.7432,32.7531,32.7234,32.7333,27373.0
2019-07-11 15:15:00,33.08,33.11,33.07,33.08,22978.0,32.7432,32.7729,32.7333,32.7432,22978.0
2019-07-11 15:20:00,33.08,33.1,33.01,33.02,44514.0,32.7432,32.763,32.6739,32.6838,44514.0
2019-07-11 15:25:00,33.03,33.05,33.01,33.02,33039.0,32.6937,32.7135,32.6739,32.6838,33039.0
2019-07-11 15:30:00,33.02,33.1,33.01,33.09,37071.0,32.6838,32.763,32.6739,32.7531,37071.0
2019-07-11 15:35:00,33.08,33.09,33.05,33.06,42075.0,32.7432,32.7531,32.7135,32.7234,42075.0
2019-07-11 15:40:00,33.06,33.07,33.0,33.02,50124.0,32.7234,32.7333,32.664,32.6838,50124.0
2019-07-11 15:45:00,33.02,33.08,33.01,33.08,102459.0,32.6838,32.7432,32.6739,32.7432,102459.0
2019-07-11 15:50:00,33.08,33.11,32.99,33.03,118626.0,32.7432,32.7729,32.6541,32.6937,118626.0
2019-07-11 15:55:00,33.03,33.06,32.98,33.02,279733.0,32.6937,32.7234,32.6442,32.6838,279733.0
2019-07-12 09:30:00,33.12,33.37,33.0,33.36,118164.0,32.7828,33.0303,32.664,33.0204,118164.0
2019-07-12 09:35:00,33.34,33.42,33.15,33.27,50139.0,33.0006,33.0798,32.8125,32.9313,50139.0
2019-07-12 09:40:00,33.27,33.31,33.17,33.2,40002.0,32.9313,32.9709,32.8323,32.862,40002.0
2019-07-12 09:45:00,33.19,33.3,33.18,33.23,36350.0,32.8521,32.961,32.8422,32.8917,36350.0
2019-07-12 09:50:00,33.25,33.26,33.15,33.26,26939.0,32.9115,32.9214,32.8125,32.9214,26939.0
2019-07-12 09:55:00,33.26,33.33,33.2,33.21,76773.0,32.9214,32.9907,32.862,32.8719,76773.0
2019-07-12 10:00:00,33.21,33.26,33.19,33.23,58019.0,32.8719,32.9214,32.8521,32.8917,58019.0
2019-07-12 10:05:00,33.23,33.33,33.2,33.28,78729.0,32.8917,32.9907,32.862,32.9412,78729.0
2019-07-12 10:10:00,33.28,33.29,33.19,33.2,41373.0,32.9412,32.9511,32.8521,32.862,41373.0
2019-07-12 10:15:00,33.2,33.23,33.17,33.23,35997.0,32.862,32.8917,32.8323,32.8917,35997.0
2019-07-12 10:20:00,33.23,33.31,33.19,33.3,50396.0,32.8917,32.9709,32.8521,32.961,50396.0
2019-07-12 10:25:00,33.3,33.33,33.29,33.33,35490.0,32.961,32.9907,32.9511,32.9907,35490.0
2019-07-12 10:30:00,33.33,33.44,33.3,33.35,100087.0,32.9907,33.0995,32.961,33.0105,100087.0
2019-07-12 10:35:00,33.34,33.45,33.34,33.38,56976.0,33.0006,33.1094,33.0006,33.0402,56976.0
2019-07-12 10:40:00,33.37,33.42,33.28,33.3,54912.0,33.0303,33.0798,32.9412,32.961,54912.0
2019-07-12 10:45:00,33.3,33.35,33.26,33.26,37920.0,32.961,33.0105,32.9214,32.9214,37920.0
2019-07-12 10:50:00,33.27,33.34,33.26,33.34,27025.0,32.9313,33.0006,32.9214,33.0006,27025.0
2019-07-12 10:55:00,33.33,33.35,33.3,33.33,24139.0,32.9907,33.0105,32.961,32.9907,24139.0
2019-07-12 11:00:00,33.33,33.34,33.24,33.27,52555.0,32.9907,33.0006,32.9016,32.9313,52555.0
2019-07-12 11:05:00,33.26,33.31,33.26,33.29,16919.0,32.9214,32.9709,32.9214,32.9511,16919.0
2019-07-12 11:10:00,33.29,33.32,33.26,33.28,43165.0,32.9511,32.9808,32.9214,32.9412,43165.0
2019-07-12 11:15:00,33.29,33.33,33.29,33.32,15935.0,32.9511,32.9907,32.9511,32.9808,15935.0
2019-07-12 11:20:00,33.32,33.44,33.32,33.43,68722.0,32.9808,33.0995,32.9808,33.0896,68722.0
2019-07-12 11:25:00,33.43,33.44,33.36,33.37,29742.0,33.0896,33.0995,33.0204,33.0303,29742.0
2019-07-12 11:30:00,33.37,33.42,33.35,33.4,16762.0,33.0303,33.0798,33.0105,33.06,16762.0
2019-07-12 11:35:00,33.39,33.4,33.36,33.39,24660.0,33.0501,33.06,33.0204,33.0501,24660.0
2019-07-12 11:40:00,33.39,33.42,33.35,33.42,29909.0,33.0501,33.0798,33.0105,33.0798,29909.0
2019-07-12 11:45:00,33.42,33.43,33.37,33.43,25070.0,33.0798,33.0896,33.0303,33.0896,25070.0
2019-07-12 11:50:00,33.43,33.46,33.42,33.44,27814.0,33.0896,33.1193,33.0798,33.0995,27814.0
2019-07-12 11:55:00,33.44,33.47,33.42,33.46,30924.0,33.0995,33.1292,33.0798,33.1193,30924.0
2019-07-12 12:00:00,33.46,33.49,33.43,33.47,43373.0,33.1193,33.149,33.0896,33.1292,43373.0
2019-07-12 12:05:00,33.47,33.58,33.47,33.52,160889.0,33.1292,33.2381,33.1292,33.1787,160889.0
2019-07-12 12:10:00,33.51,33.52,33.45,33.47,33199.0,33.1688,33.1787,33.1094,33.1292,33199.0
2019-07-12 12:15:00,33.47,33.53,33.45,33.51,27665.0,33.1292,33.1886,33.1094,33.1688,27665.0
2019-07-12 12:20:00,33.51,33.56,33.5,33.55,21902.0,33.1688,33.2183,33.1589,33.2084,21902.0
2019-07-12 12:25:00,33.55,33.57,33.5,33.52,35348.0,33.2084,33.2282,33.1589,33.1787,35348.0
2019-07-12 12:30:00,33.52,33.55,33.49,33.49,25554.0,33.1787,33.2084,33.149,33.149,25554.0
2019-07-12 12:35:00,33.49,33.53,33.49,33.5,34055.0,33.149,33.1886,33.149,33.1589,34055.0
2019-07-12 12:40:00,33.5,33.5,33.46,33.47,16219.0,33.1589,33.1589,33.1193,33.1292,16219.0
2019-07-12 12:45:00,33.48,33.49,33.47,33.48,14883.0,33.1391,33.149,33.1292,33.1391,14883.0
2019-07-12 12:50:00,33.48,33.52,33.47,33.51,20155.0,33.1391,33.1787,33.1292,33.1688,20155.0
2019-07-12 12:55:00,33.51,33.52,33.48,33.51,23406.0,33.1688,33.1787,33.1391,33.1688,23406.0
2019-07-12 13:00:00,33.51,33.52,33.48,33.49,12456.0,33.1688,33.1787,33.1391,33.149,12456.0
2019-07-12 13:05:00,33.48,33.49,33.45,33.47,40183.0,33.1391,33.149,33.1094,33.1292,40183.0
2019-07-12 13:10:00,33.48,33.51,33.42,33.43,44979.0,33.1391,33.1688,33.0798,33.0896,44979.0
2019-07-12 13:15:00,33.42,33.42,33.35,33.35,51157.0,33.0798,33.0798,33.0105,33.0105,51157.0
2019-07-12 13:20:00,33.36,33.5,33.35,33.5,34807.0,33.0204,33.1589,33.0105,33.1589,34807.0
2019-07-12 13:25:00,33.5,33.5,33.48,33.49,7504.0,33.1589,33.1589,33.1391,33.149,7504.0
2019-07-12 13:30:00,33.5,33.53,33.47,33.52,19194.0,33.1589,33.1886,33.1292,33.1787,19194.0
2019-07-12 13:35:00,33.52,33.57,33.52,33.56,31229.0,33.1787,33.2282,33.1787,33.2183,31229.0
2019-07-12 13:40:00,33.57,33.59,33.55,33.59,36258.0,33.2282,33.248,33.2084,33.248,36258.0
2019-07-12 13:45:00,33.59,33.6,33.55,33.57,27854.0,33.248,33.2579,33.2084,33.2282,27854.0
2019-07-12 13:50:00,33.57,33.62,33.55,33.61,13474.0,33.2282,33.2777,33.2084,33.2678,13474.0
2019-07-12 13:55:00,33.61,33.65,33.6,33.63,40162.0,33.2678,33.3074,33.2579,33.2876,40162.0
2019-07-12 14:00:00,33.63,33.64,33.58,33.59,40507.0,33.2876,33.2975,33.2381,33.248,40507.0
2019-07-12 14:05:00,33.59,33.63,33.59,33.6,29982.0,33.248,33.2876,33.248,33.2579,29982.0
2019-07-12 14:10:00,33.6,33.63,33.59,33.62,18854.0,33.2579,33.2876,33.248,33.2777,18854.0
2019-07-12 14:15:00,33.63,33.66,33.61,33.64,58889.0,33.2876,33.3173,33.2678,33.2975,58889.0
2019-07-12 14:20:00,33.63,33.64,33.61,33.61,18217.0,33.2876,33.2975,33.2678,33.2678,18217.0
2019-07-12 14:25:00,33.61,33.64,33.6,33.63,78641.0,33.2678,33.2975,33.2579,33.2876,78641.0
2019-07-12 14:30:00,33.62,33.65,33.6,33.61,20902.0,33.2777,33.3074,33.2579,33.2678,20902.0
2019-07-12 14:35:00,33.61,33.64,33.59,33.6,35568.0,33.2678,33.2975,33.248,33.2579,35568.0
2019-07-12 14:40:00,33.6,33.62,33.59,33.6,50988.0,33.2579,33.2777,33.248,33.2579,50988.0
2019-07-12 14:45:00,33.6,33.63,33.59,33.62,47728.0,33.2579,33.2876,33.248,33.2777,47728.0
2019-07-12 14:50:00,33.62,33.79,33.61,33.79,220707.0,33.2777,33.446,33.2678,33.446,220707.0
2019-07-12 14:55:00,33.78,33.82,33.77,33.78,37315.0,33.4361,33.4757,33.4262,33.4361,37315.0
2019-07-12 15:00:00,33.78,33.81,33.77,33.77,20790.0,33.4361,33.4658,33.4262,33.4262,20790.0
2019-07-12 15:05:00,33.77,33.79,33.77,33.77,29106.0,33.4262,33.446,33.4262,33.4262,29106.0
2019-07-12 15:10:00,33.77,33.79,33.76,33.78,42211.0,33.4262,33.446,33.4163,33.4361,42211.0
2019-07-12 15:15:00,33.78,33.79,33.76,33.79,45040.0,33.4361,33.446,33.4163,33.446,45040.0
2019-07-12 15:20:00,33.79,33.85,33.78,33.85,78038.0,33.446,33.5054,33.4361,33.5054,78038.0
2019-07-12 15:25:00,33.84,33.86,33.83,33.86,85300.0,33.4955,33.5153,33.4856,33.5153,85300.0
2019-07-12 15:30:00,33.85,33.9,33.8,33.8,136033.0,33.5054,33.5549,33.4559,33.4559,136033.0
2019-07-12 15:35:00,33.8,33.82,33.72,33.73,71479.0,33.4559,33.4757,33.3767,33.3866,71479.0
2019-07-12 15:40:00,33.73,33.82,33.72,33.81,87072.0,33.3866,33.4757,33.3767,33.4658,87072.0
2019-07-12 15:45:00,33.8,33.82,33.77,33.8,78701.0,33.4559,33.4757,33.4262,33.4559,78701.0
2019-07-12 15:50:00,33.79,33.82,33.77,33.8,143574.0,33.446,33.4757,33.4262,33.4559,143574.0
2019-07-12 15:55:00,33.8,33.82,33.71,33.77,273228.0,33.4559,33.4757,33.3668,33.4262,273228.0
2019-07-15 09:30:00,33.67,33.95,33.65,33.92,178558.0,33.3272,33.6044,33.3074,33.5747,178558.0
2019-07-15 09:35:00,33.92,33.95,33.59,33.61,136370.0,33.5747,33.6044,33.248,33.2678,136370.0
2019-07-15 09:40:00,33.61,33.63,33.44,33.49,103582.0,33.2678,33.2876,33.0995,33.149,103582.0
2019-07-15 09:45:00,33.48,33.58,33.46,33.5,51728.0,33.1391,33.2381,33.1193,33.1589,51728.0
2019-07-15 09:50:00,33.5,33.69,33.42,33.69,75795.0,33.1589,33.347,33.0798,33.347,75795.0
2019-07-15 09:55:00,33.7,33.72,33.64,33.69,56038.0,33.3569,33.3767,33.2975,33.347,56038.0
2019-07-15 10:00:00,33.68,33.75,33.59,33.73,83038.0,33.3371,33.4064,33.248,33.3866,83038.0
2019-07-15 10:05:00,33.73,33.75,33.68,33.72,49982.0,33.3866,33.4064,33.3371,33.3767,49982.0
2019-07-15 10:10:00,33.71,33.73,33.59,33.64,45092.0,33.3668,33.3866,33.248,33.2975,45092.0
2019-07-15 10:15:00,33.63,33.73,33.62,33.71,27073.0,33.2876,33.3866,33.2777,33.3668,27073.0
2019-07-15 10:20:00,33.71,33.72,33.64,33.71,32143.0,33.3668,33.3767,33.2975,33.3668,32143.0
2019-07-15 10:25:00,33.71,33.73,33.63,33.73,24999.0,33.3668,33.3866,33.2876,33.3866,24999.0
2019-07-15 10:30:00,33.73,33.74,33.66,33.69,43063.0,33.3866,33.3965,33.3173,33.347,43063.0
2019-07-15 10:35:00,33.69,33.73,33.55,33.57,45776.0,33.347,33.3866,33.2084,33.2282,45776.0
2019-07-15 10:40:00,33.57,33.61,33.52,33.56,50298.0,33.2282,33.2678,33.1787,33.2183,50298.0
2019-07-15 10:45:00,33.55,33.61,33.54,33.56,32997.0,33.2084,33.2678,33.1985,33.2183,32997.0
2019-07-15 10:50:00,33.55,33.7,33.55,33.68,46962.0,33.2084,33.3569,33.2084,33.3371,46962.0
2019-07-15 10:55:00,33.69,33.7,33.65,33.65,31413.0,33.347,33.3569,33.3074,33.3074,31413.0
2019-07-15 11:00:00,33.65,33.65,33.56,33.56,27761.0,33.3074,33.3074,33.2183,33.2183,27761.0
2019-07-15 11:05:00,33.57,33.66,33.57,33.65,31019.0,33.2282,33.3173,33.2282,33.3074,31019.0
2019-07-15 11:10:00,33.65,33.65,33.6,33.63,17621.0,33.3074,33.3074,33.2579,33.2876,17621.0
2019-07-15 11:15:00,33.63,33.68,33.6,33.67,22233.0,33.2876,33.3371,33.2579,33.3272,22233.0
2019-07-15 11:20:00,33.68,33.75,33.66,33.73,22728.0,33.3371,33.4064,33.3173,33.3866,22728.0
2019-07-15 11:25:00,33.73,33.74,33.69,33.7,17676.0,33.3866,33.3965,33.347,33.3569,17676.0
2019-07-15 11:30:00,33.7,33.7,33.59,33.59,20070.0,33.3569,33.3569,33.248,33.248,20070.0
2019-07-15 11:35:00,33.59,33.62,33.58,33.6,49038.0,33.248,33.2777,33.2381,33.2579,49038.0
2019-07-15 11:40:00,33.61,33.67,33.6,33.63,13677.0,33.2678,33.3272,33.2579,33.2876,13677.0
2019-07-15 11:45:00,33.63,33.64,33.59,33.61,18942.0,33.2876,33.2975,33.248,33.2678,18942.0
2019-07-15 11:50:00,33.61,33.65,33.6,33.62,15630.0,33.2678,33.3074,33.2579,33.2777,15630.0
2019-07-15 11:55:00,33.63,33.67,33.62,33.67,9299.0,33.2876,33.3272,33.2777,33.3272,9299.0
2019-07-15 12:00:00,33.67,33.69,33.62,33.65,17496.0,33.3272,33.347,33.2777,33.3074,17496.0
2019-07-15 12:05:00,33.65,33.65,33.61,33.62,9287.0,33.3074,33.3074,33.2678,33.2777,9287.0
2019-07-15 12:10:00,33.61,33.65,33.6,33.64,10627.0,33.2678,33.3074,33.2579,33.2975,10627.0
2019-07-15 12:15:00,33.64,33.69,33.63,33.69,9810.0,33.2975,33.347,33.2876,33.347,9810.0
2019-07-15 12:20:00,33.69,33.73,33.65,33.73,13349.0,33.347,33.3866,33.3074,33.3866,13349.0
2019-07-15 12:25:00,33.73,33.74,33.68,33.69,13417.0,33.3866,33.3965,33.3371,33.347,13417.0
2019-07-15 12:30:00,33.69,33.7,33.65,33.69,19040.0,33.347,33.3569,33.3074,33.347,19040.0
2019-07-15 12:35:00,33.68,33.7,33.66,33.69,25868.0,33.3371,33.3569,33.3173,33.347,25868.0
2019-07-15 12:40:00,33.69,33.7,33.66,33.69,14148.0,33.347,33.3569,33.3173,33.347,14148.0
2019-07-15 12:45:00,33.69,33.7,33.67,33.7,7910.0,33.347,33.3569,33.3272,33.3569,7910.0
2019-07-15 12:50:00,33.7,33.7,33.65,33.67,13648.0,33.3569,33.3569,33.3074,33.3272,13648.0
2019-07-15 12:55:00,33.68,33.69,33.66,33.67,9253.0,33.3371,33.347,33.3173,33.3272,9253.0
2019-07-15 13:00:00,33.68,33.71,33.67,33.69,37051.0,33.3371,33.3668,33.3272,33.347,37051.0
2019-07-15 13:05:00,33.69,33.71,33.62,33.64,22811.0,33.347,33.3668,33.2777,33.2975,22811.0
2019-07-15 13:10:00,33.64,33.64,33.59,33.62,16103.0,33.2975,33.2975,33.248,33.2777,16103.0
2019-07-15 13:15:00,33.63,33.66,33.62,33.66,11011.0,33.2876,33.3173,33.2777,33.3173,11011.0
2019-07-15 13:20:00,33.65,33.65,33.6,33.62,9198.0,33.3074,33.3074,33.2579,33.2777,9198.0
2019-07-15 13:25:00,33.61,33.63,33.61,33.62,9216.0,33.2678,33.2876,33.2678,33.2777,9216.0
2019-07-15 13:30:00,33.61,33.62,33.57,33.58,19007.0,33.2678,33.2777,33.2282,33.2381,19007.0
2019-07-15 13:35:00,33.59,33.63,33.58,33.61,18742.0,33.248,33.2876,33.2381,33.2678,18742.0
2019-07-15 13:40:00,33.6,33.63,33.6,33.62,6685.0,33.2579,33.2876,33.2579,33.2777,6685.0
2019-07-15 13:45:00,33.61,33.62,33.6,33.61,9569.0,33.2678,33.2777,33.2579,33.2678,9569.0
2019-07-15 13:50:00,33.61,33.62,33.61,33.61,6383.0,33.2678,33.2777,33.2678,33.2678,6383.0
2019-07-15 13:55:00,33.62,33.71,33.61,33.66,27795.0,33.2777,33.3668,33.2678,33.3173,27795.0
2019-07-15 14:00:00,33.66,33.7,33.65,33.68,12387.0,33.3173,33.3569,33.3074,33.3371,12387.0
2019-07-15 14:05:00,33.68,33.68,33.63,33.65,11436.0,33.3371,33.3371,33.2876,33.3074,11436.0
2019-07-15 14:10:00,33.64,33.65,33.6,33.63,16678.0,33.2975,33.3074,33.2579,33.2876,16678.0
2019-07-15 14:15:00,33.63,33.66,33.62,33.65,11498.0,33.2876,33.3173,33.2777,33.3074,11498.0
2019-07-15 14:20:00,33.65,33.68,33.64,33.66,13214.0,33.3074,33.3371,33.2975,33.3173,13214.0
2019-07-15 14:25:00,33.66,33.66,33.62,33.63,15884.0,33.3173,33.3173,33.2777,33.2876,15884.0
2019-07-15 14:30:00,33.63,33.68,33.62,33.66,11132.0,33.2876,33.3371,33.2777,33.3173,11132.0
2019-07-15 14:35:00,33.67,33.68,33.61,33.63,13337.0,33.3272,33.3371,33.2678,33.2876,13337.0
2019-07-15 14:40:00,33.62,33.65,33.62,33.64,4454.0,33.2777,33.3074,33.2777,33.2975,4454.0
2019-07-15 14:45:00,33.63,33.69,33.63,33.66,20183.0,33.2876,33.347,33.2876,33.3173,20183.0
2019-07-15 14:50:00,33.64,33.68,33.63,33.65,13570.0,33.2975,33.3371,33.2876,33.3074,13570.0
2019-07-15 14:55:00,33.66,33.68,33.64,33.65,8037.0,33.3173,33.3371,33.2975,33.3074,8037.0
2019-07-15 15:00:00,33.65,33.71,33.64,33.71,21828.0,33.3074,33.3668,33.2975,33.3668,21828.0
2019-07-15 15:05:00,33.71,33.71,33.67,33.69,28167.0,33.3668,33.3668,33.3272,33.347,28167.0
2019-07-15 15:10:00,33.68,33.7,33.68,33.69,66634.0,33.3371,33.3569,33.3371,33.347,66634.0
2019-07-15 15:15:00,33.69,33.7,33.66,33.69,16087.0,33.347,33.3569,33.3173,33.347,16087.0
2019-07-15 15:20:00,33.7,33.75,33.69,33.72,31184.0,33.3569,33.4064,33.347,33.3767,31184.0
2019-07-15 15:25:00,33.71,33.74,33.67,33.7,36751.0,33.3668,33.3965,33.3272,33.3569,36751.0
2019-07-15 15:30:00,33.7,33.72,33.69,33.7,31016.0,33.3569,33.3767,33.347,33.3569,31016.0
2019-07-15 15:35:00,33.7,33.72,33.67,33.7,32090.0,33.3569,33.3767,33.3272,33.3569,32090.0
2019-07-15 15:40:00,33.71,33.75,33.7,33.73,44242.0,33.3668,33.4064,33.3569,33.3866,44242.0
2019-07-15 15:45:00,33.73,33.74,33.62,33.62,80716.0,33.3866,33.3965,33.2777,33.2777,80716.0
2019-07-15 15:50:00,33.62,33.63,33.58,33.59,79374.0,33.2777,33.2876,33.2381,33.248,79374.0
2019-07-15 15:55:00,33.59,33.61,33.53,33.61,192868.0,33.248,33.2678,33.1886,33.2678,192868.0
2019-07-16 09:30:00,33.7,34.3,33.7,34.3,366197.0,33.3569,33.9508,33.3569,33.9508,366197.0
2019-07-16 09:35:00,34.3,34.46,34.19,34.26,160243.0,33.9508,34.1092,33.8419,33.9112,160243.0
2019-07-16 09:40:00,34.27,34.29,34.07,34.1,112356.0,33.9211,33.9409,33.7231,33.7528,112356.0
2019-07-16 09:45:00,34.11,34.19,34.09,34.16,104941.0,33.7627,33.8419,33.7429,33.8122,104941.0
2019-07-16 09:50:00,34.17,34.21,34.12,34.17,123661.0,33.8221,33.8617,33.7726,33.8221,123661.0
2019-07-16 09:55:00,34.17,34.18,34.08,34.14,63797.0,33.8221,33.832,33.733,33.7924,63797.0
2019-07-16 10:00:00,34.15,34.2,34.11,34.18,88865.0,33.8023,33.8518,33.7627,33.832,88865.0
2019-07-16 10:05:00,34.18,34.25,34.11,34.18,73456.0,33.832,33.9013,33.7627,33.832,73456.0
2019-07-16 10:10:00,34.18,34.25,34.13,34.18,79884.0,33.832,33.9013,33.7825,33.832,79884.0
2019-07-16 10:15:00,34.19,34.25,34.16,34.25,55032.0,33.8419,33.9013,33.8122,33.9013,55032.0
2019-07-16 10:20:00,34.25,34.3,34.21,34.27,70987.0,33.9013,33.9508,33.8617,33.9211,70987.0
2019-07-16 10:25:00,34.27,34.33,34.23,34.32,72673.0,33.9211,33.9805,33.8815,33.9706,72673.0
2019-07-16 10:30:00,34.33,34.36,34.29,34.35,130489.0,33.9805,34.0102,33.9409,34.0003,130489.0
2019-07-16 10:35:00,34.36,34.36,34.26,34.27,67803.0,34.0102,34.0102,33.9112,33.9211,67803.0
2019-07-16 10:40:00,34.26,34.32,34.23,34.32,41767.0,33.9112,33.9706,33.8815,33.9706,41767.0
2019-07-16 10:45:00,34.32,34.34,34.28,34.3,45111.0,33.9706,33.9904,33.931,33.9508,45111.0
2019-07-16 10:50:00,34.3,34.39,34.3,34.36,55949.0,33.9508,34.0399,33.9508,34.0102,55949.0
2019-07-16 10:55:00,34.35,34.36,34.29,34.3,51191.0,34.0003,34.0102,33.9409,33.9508,51191.0
2019-07-16 11:00:00,34.31,34.49,34.3,34.47,90986.0,33.9607,34.1389,33.9508,34.1191,90986.0
2019-07-16 11:05:00,34.48,34.48,34.4,34.42,63897.0,34.129,34.129,34.0498,34.0696,63897.0
2019-07-16 11:10:00,34.43,34.47,34.36,34.37,47414.0,34.0795,34.1191,34.0102,34.0201,47414.0
2019-07-16 11:15:00,34.36,34.43,34.36,34.39,48120.0,34.0102,34.0795,34.0102,34.0399,48120.0
2019-07-16 11:20:00,34.4,34.46,34.39,34.41,70361.0,34.0498,34.1092,34.0399,34.0597,70361.0
2019-07-16 11:25:00,34.41,34.43,34.39,34.41,28081.0,34.0597,34.0795,34.0399,34.0597,28081.0
2019-07-16 11:30:00,34.41,34.44,34.39,34.4,105392.0,34.0597,34.0894,34.0399,34.0498,105392.0
2019-07-16 11:35:00,34.41,34.47,34.41,34.47,45689.0,34.0597,34.1191,34.0597,34.1191,45689.0
2019-07-16 11:40:00,34.47,34.49,34.41,34.43,44978.0,34.1191,34.1389,34.0597,34.0795,44978.0
2019-07-16 11:45:00,34.43,34.5,34.43,34.48,61342.0,34.0795,34.1488,34.0795,34.129,61342.0
2019-07-16 11:50:00,34.48,34.61,34.46,34.6,133678.0,34.129,34.2576,34.1092,34.2477,133678.0
2019-07-16 11:55:00,34.6,34.67,34.54,34.58,176159.0,34.2477,34.317,34.1883,34.2279,176159.0
2019-07-16 12:00:00,34.59,34.62,34.55,34.61,54312.0,34.2378,34.2675,34.1982,34.2576,54312.0
2019-07-16 12:05:00,34.62,34.63,34.44,34.44,81905.0,34.2675,34.2774,34.0894,34.0894,81905.0
2019-07-16 12:10:00,34.46,34.47,34.36,34.4,54228.0,34.1092,34.1191,34.0102,34.0498,54228.0
2019-07-16 12:15:00,34.4,34.4,34.27,34.29,57254.0,34.0498,34.0498,33.9211,33.9409,57254.0
2019-07-16 12:20:00,34.29,34.36,34.26,34.33,81911.0,33.9409,34.0102,33.9112,33.9805,81911.0
2019-07-16 12:25:00,34.32,34.34,34.29,34.31,38213.0,33.9706,33.9904,33.9409,33.9607,38213.0
2019-07-16 12:30:00,34.31,34.36,34.29,34.36,45905.0,33.9607,34.0102,33.9409,34.0102,45905.0
2019-07-16 12:35:00,34.37,34.46,34.36,34.4,39007.0,34.0201,34.1092,34.0102,34.0498,39007.0
2019-07-16 12:40:00,34.39,34.42,34.37,34.38,27462.0,34.0399,34.0696,34.0201,34.03,27462.0
2019-07-16 12:45:00,34.38,34.4,34.3,34.3,39720.0,34.03,34.0498,33.9508,33.9508,39720.0
2019-07-16 12:50:00,34.3,34.31,34.27,34.31,32136.0,33.9508,33.9607,33.9211,33.9607,32136.0
2019-07-16 12:55:00,34.31,34.39,34.29,34.38,95592.0,33.9607,34.0399,33.9409,34.03,95592.0
2019-07-16 13:00:00,34.37,34.45,34.36,34.42,134524.0,34.0201,34.0993,34.0102,34.0696,134524.0
2019-07-16 13:05:00,34.42,34.45,34.38,34.43,65302.0,34.0696,34.0993,34.03,34.0795,65302.0
2019-07-16 13:10:00,34.44,34.46,34.38,34.41,84618.0,34.0894,34.1092,34.03,34.0597,84618.0
2019-07-16 13:15:00,34.41,34.44,34.39,34.44,18466.0,34.0597,34.0894,34.0399,34.0894,18466.0
2019-07-16 13:20:00,34.44,34.45,34.41,34.44,43559.0,34.0894,34.0993,34.0597,34.0894,43559.0
2019-07-16 13:25:00,34.44,34.45,34.39,34.4,34538.0,34.0894,34.0993,34.0399,34.0498,34538.0
2019-07-16 13:30:00,34.4,34.44,34.39,34.41,29936.0,34.0498,34.0894,34.0399,34.0597,29936.0
2019-07-16 13:35:00,34.4,34.4,34.29,34.29,67967.0,34.0498,34.0498,33.9409,33.9409,67967.0
2019-07-16 13:40:00,34.29,34.37,34.28,34.31,103860.0,33.9409,34.0201,33.931,33.9607,103860.0
2019-07-16 13:45:00,34.3,34.34,34.26,34.33,22491.0,33.9508,33.9904,33.9112,33.9805,22491.0
2019-07-16 13:50:00,34.33,34.34,34.3,34.31,20385.0,33.9805,33.9904,33.9508,33.9607,20385.0
2019-07-16 13:55:00,34.3,34.32,34.27,34.31,29784.0,33.9508,33.9706,33.9211,33.9607,29784.0
2019-07-16 14:00:00,34.31,34.31,34.23,34.24,37837.0,33.9607,33.9607,33.8815,33.8914,37837.0
2019-07-16 14:05:00,34.24,34.31,34.24,34.31,15570.0,33.8914,33.9607,33.8914,33.9607,15570.0
2019-07-16 14:10:00,34.31,34.31,34.28,34.29,36230.0,33.9607,33.9607,33.931,33.9409,36230.0
2019-07-16 14:15:00,34.29,34.3,34.25,34.28,32470.0,33.9409,33.9508,33.9013,33.931,32470.0
2019-07-16 14:20:00,34.28,34.28,34.24,34.25,33539.0,33.931,33.931,33.8914,33.9013,33539.0
2019-07-16 14:25:00,34.26,34.27,34.24,34.26,27778.0,33.9112,33.9211,33.8914,33.9112,27778.0
2019-07-16 14:30:00,34.25,34.28,34.25,34.26,27294.0,33.9013,33.931,33.9013,33.9112,27294.0
2019-07-16 14:35:00,34.27,34.28,34.26,34.27,22722.0,33.9211,33.931,33.9112,33.9211,22722.0
2019-07-16 14:40:00,34.28,34.37,34.27,34.37,30364.0,33.931,34.0201,33.9211,34.0201,30364.0
2019-07-16 14:45:00,34.37,34.39,34.34,34.39,78670.0,34.0201,34.0399,33.9904,34.0399,78670.0
2019-07-16 14:50:00,34.38,34.42,34.37,34.42,76460.0,34.03,34.0696,34.0201,34.0696,76460.0
2019-07-16 14:55:00,34.43,34.43,34.35,34.38,65778.0,34.0795,34.0795,34.0003,34.03,65778.0
2019-07-16 15:00:00,34.38,34.39,34.33,34.39,30350.0,34.03,34.0399,33.9805,34.0399,30350.0
2019-07-16 15:05:00,34.39,34.43,34.38,34.4,44177.0,34.0399,34.0795,34.03,34.0498,44177.0
2019-07-16 15:10:00,34.4,34.41,34.35,34.35,39908.0,34.0498,34.0597,34.0003,34.0003,39908.0
2019-07-16 15:15:00,34.36,34.37,34.32,34.36,39439.0,34.0102,34.0201,33.9706,34.0102,39439.0
2019-07-16 15:20:00,34.36,34.36,34.28,34.35,49738.0,34.0102,34.0102,33.931,34.0003,49738.0
2019-07-16 15:25:00,34.34,34.35,34.25,34.26,75375.0,33.9904,34.0003,33.9013,33.9112,75375.0
2019-07-16 15:30:00,34.26,34.31,34.26,34.29,37132.0,33.9112,33.9607,33.9112,33.9409,37132.0
2019-07-16 15:35:00,34.29,34.31,34.28,34.29,47619.0,33.9409,33.9607,33.931,33.9409,47619.0
2019-07-16 15:40:00,34.29,34.3,34.26,34.26,60353.0,33.9409,33.9508,33.9112,33.9112,60353.0
2019-07-16 15:45:00,34.27,34.3,34.25,34.29,64980.0,33.9211,33.9508,33.9013,33.9409,64980.0
2019-07-16 15:50:00,34.29,34.3,34.26,34.27,129706.0,33.9409,33.9508,33.9112,33.9211,129706.0
2019-07-16 15:55:00,34.27,34.29,34.19,34.21,274164.0,33.9211,33.9409,33.8419,33.8617,274164.0
2019-07-17 09:30:00,34.34,34.42,34.13,34.26,188610.0,33.9904,34.0696,33.7825,33.9112,188610.0
2019-07-17 09:35:00,34.27,34.27,33.91,34.02,93018.0,33.9211,33.9211,33.5648,33.6736,93018.0
2019-07-17 09:40:00,34.02,34.12,33.9,33.96,55637.0,33.6736,33.7726,33.5549,33.6143,55637.0
2019-07-17 09:45:00,33.95,33.97,33.73,33.88,133864.0,33.6044,33.6242,33.3866,33.5351,133864.0
2019-07-17 09:50:00,33.88,33.88,33.76,33.79,70215.0,33.5351,33.5351,33.4163,33.446,70215.0
2019-07-17 09:55:00,33.79,33.79,33.69,33.73,106629.0,33.446,33.446,33.347,33.3866,106629.0
2019-07-17 10:00:00,33.74,33.92,33.69,33.86,102875.0,33.3965,33.5747,33.347,33.5153,102875.0
2019-07-17 10:05:00,33.86,33.86,33.77,33.77,57101.0,33.5153,33.5153,33.4262,33.4262,57101.0
2019-07-17 10:10:00,33.76,33.82,33.71,33.71,66074.0,33.4163,33.4757,33.3668,33.3668,66074.0
2019-07-17 10:15:00,33.72,33.75,33.61,33.7,128485.0,33.3767,33.4064,33.2678,33.3569,128485.0
2019-07-17 10:20:00,33.69,33.77,33.68,33.71,55348.0,33.347,33.4262,33.3371,33.3668,55348.0
2019-07-17 10:25:00,33.71,33.79,33.67,33.78,47549.0,33.3668,33.446,33.3272,33.4361,47549.0
2019-07-17 10:30:00,33.78,33.79,33.66,33.71,52154.0,33.4361,33.446,33.3173,33.3668,52154.0
2019-07-17 10:35:00,33.69,33.72,33.63,33.66,46196.0,33.347,33.3767,33.2876,33.3173,46196.0
2019-07-17 10:40:00,33.66,33.7,33.56,33.61,89887.0,33.3173,33.3569,33.2183,33.2678,89887.0
2019-07-17 10:45:00,33.61,33.62,33.51,33.55,78493.0,33.2678,33.2777,33.1688,33.2084,78493.0
2019-07-17 10:50:00,33.55,33.57,33.52,33.53,50463.0,33.2084,33.2282,33.1787,33.1886,50463.0
2019-07-17 10:55:00,33.53,33.68,33.53,33.61,81863.0,33.1886,33.3371,33.1886,33.2678,81863.0
2019-07-17 11:00:00,33.6,33.69,33.56,33.65,91181.0,33.2579,33.347,33.2183,33.3074,91181.0
2019-07-17 11:05:00,33.64,33.69,33.6,33.69,44128.0,33.2975,33.347,33.2579,33.347,44128.0
2019-07-17 11:10:00,33.69,33.75,33.67,33.72,200224.0,33.347,33.4064,33.3272,33.3767,200224.0
2019-07-17 11:15:00,33.72,33.82,33.71,33.74,19740.0,33.3767,33.4757,33.3668,33.3965,19740.0
2019-07-17 11:20:00,33.74,33.78,33.72,33.72,19799.0,33.3965,33.4361,33.3767,33.3767,19799.0
2019-07-17 11:25:00,33.71,33.78,33.69,33.77,49594.0,33.3668,33.4361,33.347,33.4262,49594.0
2019-07-17 11:30:00,33.76,33.83,33.74,33.77,45449.0,33.4163,33.4856,33.3965,33.4262,45449.0
2019-07-17 11:35:00,33.78,33.81,33.77,33.79,39343.0,33.4361,33.4658,33.4262,33.446,39343.0
2019-07-17 11:40:00,33.79,33.82,33.74,33.77,68373.0,33.446,33.4757,33.3965,33.4262,68373.0
2019-07-17 11:45:00,33.77,33.77,33.7,33.76,49794.0,33.4262,33.4262,33.3569,33.4163,49794.0
2019-07-17 11:50:00,33.76,33.77,33.68,33.74,34607.0,33.4163,33.4262,33.3371,33.3965,34607.0
2019-07-17 11:55:00,33.75,33.76,33.57,33.58,70977.0,33.4064,33.4163,33.2282,33.2381,70977.0
2019-07-17 12:00:00,33.59,33.59,33.48,33.48,104445.0,33.248,33.248,33.1391,33.1391,104445.0
2019-07-17 12:05:00,33.49,33.53,33.43,33.45,72588.0,33.149,33.1886,33.0896,33.1094,72588.0
2019-07-17 12:10:00,33.45,33.48,33.42,33.48,38795.0,33.1094,33.1391,33.0798,33.1391,38795.0
2019-07-17 12:15:00,33.48,33.5,33.44,33.5,26049.0,33.1391,33.1589,33.0995,33.1589,26049.0
2019-07-17 12:20:00,33.49,33.5,33.45,33.48,31728.0,33.149,33.1589,33.1094,33.1391,31728.0
2019-07-17 12:25:00,33.48,33.48,33.36,33.38,42262.0,33.1391,33.1391,33.0204,33.0402,42262.0
2019-07-17 12:30:00,33.38,33.45,33.38,33.44,17617.0,33.0402,33.1094,33.0402,33.0995,17617.0
2019-07-17 12:35:00,33.44,33.48,33.44,33.47,39239.0,33.0995,33.1391,33.0995,33.1292,39239.0
2019-07-17 12:40:00,33.47,33.47,33.4,33.41,22249.0,33.1292,33.1292,33.06,33.0699,22249.0
2019-07-17 12:45:00,33.4,33.46,33.39,33.45,32858.0,33.06,33.1193,33.0501,33.1094,32858.0
2019-07-17 12:50:00,33.45,33.46,33.43,33.46,15112.0,33.1094,33.1193,33.0896,33.1193,15112.0
2019-07-17 12:55:00,33.46,33.47,33.44,33.45,26140.0,33.1193,33.1292,33.0995,33.1094,26140.0
2019-07-17 13:00:00,33.46,33.53,33.45,33.53,31067.0,33.1193,33.1886,33.1094,33.1886,31067.0
2019-07-17 13:05:00,33.53,33.64,33.52,33.61,54860.0,33.1886,33.2975,33.1787,33.2678,54860.0
2019-07-17 13:10:00,33.62,33.62,33.56,33.62,27111.0,33.2777,33.2777,33.2183,33.2777,27111.0
2019-07-17 13:15:00,33.62,33.65,33.6,33.65,36614.0,33.2777,33.3074,33.2579,33.3074,36614.0
2019-07-17 13:20:00,33.65,33.65,33.58,33.6,49433.0,33.3074,33.3074,33.2381,33.2579,49433.0
2019-07-17 13:25:00,33.61,33.61,33.52,33.53,32259.0,33.2678,33.2678,33.1787,33.1886,32259.0
2019-07-17 13:30:00,33.52,33.62,33.52,33.61,31127.0,33.1787,33.2777,33.1787,33.2678,31127.0
2019-07-17 13:35:00,33.61,33.68,33.6,33.68,24668.0,33.2678,33.3371,33.2579,33.3371,24668.0
2019-07-17 13:40:00,33.68,33.72,33.65,33.72,26602.0,33.3371,33.3767,33.3074,33.3767,26602.0
2019-07-17 13:45:00,33.71,33.75,33.66,33.75,32522.0,33.3668,33.4064,33.3173,33.4064,32522.0
2019-07-17 13:50:00,33.74,33.78,33.69,33.77,34159.0,33.3965,33.4361,33.347,33.4262,34159.0
2019-07-17 13:55:00,33.77,33.77,33.72,33.73,18594.0,33.4262,33.4262,33.3767,33.3866,18594.0
2019-07-17 14:00:00,33.72,33.74,33.71,33.71,20774.0,33.3767,33.3965,33.3668,33.3668,20774.0
2019-07-17 14:05:00,33.71,33.73,33.67,33.68,17676.0,33.3668,33.3866,33.3272,33.3371,17676.0
2019-07-17 14:10:00,33.68,33.68,33.55,33.55,156939.0,33.3371,33.3371,33.2084,33.2084,156939.0
2019-07-17 14:15:00,33.55,33.61,33.54,33.6,16120.0,33.2084,33.2678,33.1985,33.2579,16120.0
2019-07-17 14:20:00,33.6,33.63,33.58,33.63,16395.0,33.2579,33.2876,33.2381,33.2876,16395.0
2019-07-17 14:25:00,33.62,33.64,33.6,33.63,13875.0,33.2777,33.2975,33.2579,33.2876,13875.0
2019-07-17 14:30:00,33.63,33.63,33.58,33.61,18793.0,33.2876,33.2876,33.2381,33.2678,18793.0
2019-07-17 14:35:00,33.6,33.65,33.6,33.63,21281.0,33.2579,33.3074,33.2579,33.2876,21281.0
2019-07-17 14:40:00,33.62,33.63,33.53,33.53,33022.0,33.2777,33.2876,33.1886,33.1886,33022.0
2019-07-17 14:45:00,33.53,33.54,33.46,33.47,50753.0,33.1886,33.1985,33.1193,33.1292,50753.0
2019-07-17 14:50:00,33.47,33.49,33.39,33.4,43326.0,33.1292,33.149,33.0501,33.06,43326.0
2019-07-17 14:55:00,33.41,33.44,33.38,33.41,68944.0,33.0699,33.0995,33.0402,33.0699,68944.0
2019-07-17 15:00:00,33.41,33.46,33.37,33.39,64863.0,33.0699,33.1193,33.0303,33.0501,64863.0
2019-07-17 15:05:00,33.39,33.44,33.38,33.43,72179.0,33.0501,33.0995,33.0402,33.0896,72179.0
2019-07-17 15:10:00,33.44,33.47,33.42,33.47,33409.0,33.0995,33.1292,33.0798,33.1292,33409.0
2019-07-17 15:15:00,33.47,33.5,33.44,33.45,50549.0,33.1292,33.1589,33.0995,33.1094,50549.0
2019-07-17 15:20:00,33.45,33.46,33.22,33.24,156212.0,33.1094,33.1193,32.8818,32.9016,156212.0
2019-07-17 15:25:00,33.25,33.27,33.21,33.22,69631.0,32.9115,32.9313,32.8719,32.8818,69631.0
2019-07-17 15:30:00,33.21,33.25,33.17,33.25,135400.0,32.8719,32.9115,32.8323,32.9115,135400.0
2019-07-17 15:35:00,33.24,33.27,33.11,33.24,107928.0,32.9016,32.9313,32.7729,32.9016,107928.0
2019-07-17 15:40:00,33.25,33.27,33.22,33.26,67410.0,32.9115,32.9313,32.8818,32.9214,67410.0
2019-07-17 15:45:00,33.25,33.28,33.24,33.27,80101.0,32.9115,32.9412,32.9016,32.9313,80101.0
2019-07-17 15:50:00,33.28,33.31,33.24,33.29,206804.0,32.9412,32.9709,32.9016,32.9511,206804.0
2019-07-17 15:55:00,33.29,33.31,33.24,33.25,295624.0,32.9511,32.9709,32.9016,32.9115,295624.0
2019-07-18 09:30:00,33.37,33.44,33.11,33.19,116037.0,33.0303,33.0995,32.7729,32.8521,116037.0
2019-07-18 09:35:00,33.21,33.51,33.18,33.49,70452.0,32.8719,33.1688,32.8422,33.149,70452.0
2019-07-18 09:40:00,33.49,33.51,33.36,33.51,46616.0,33.149,33.1688,33.0204,33.1688,46616.0
2019-07-18 09:45:00,33.51,33.52,33.39,33.42,25566.0,33.1688,33.1787,33.0501,33.0798,25566.0
2019-07-18 09:50:00,33.46,33.58,33.44,33.58,58276.0,33.1193,33.2381,33.0995,33.2381,58276.0
2019-07-18 09:55:00,33.59,33.6,33.55,33.56,38478.0,33.248,33.2579,33.2084,33.2183,38478.0
2019-07-18 10:00:00,33.56,33.64,33.51,33.6,64550.0,33.2183,33.2975,33.1688,33.2579,64550.0
2019-07-18 10:05:00,33.61,33.67,33.6,33.63,32108.0,33.2678,33.3272,33.2579,33.2876,32108.0
2019-07-18 10:10:00,33.65,33.67,33.61,33.63,23939.0,33.3074,33.3272,33.2678,33.2876,23939.0
2019-07-18 10:15:00,33.63,33.7,33.62,33.65,29235.0,33.2876,33.3569,33.2777,33.3074,29235.0
2019-07-18 10:20:00,33.65,33.76,33.64,33.76,39610.0,33.3074,33.4163,33.2975,33.4163,39610.0
2019-07-18 10:25:00,33.76,33.76,33.67,33.69,16093.0,33.4163,33.4163,33.3272,33.347,16093.0
2019-07-18 10:30:00,33.68,33.78,33.68,33.74,62622.0,33.3371,33.4361,33.3371,33.3965,62622.0
2019-07-18 10:35:00,33.74,33.74,33.66,33.71,19064.0,33.3965,33.3965,33.3173,33.3668,19064.0
2019-07-18 10:40:00,33.71,33.82,33.71,33.8,35361.0,33.3668,33.4757,33.3668,33.4559,35361.0
2019-07-18 10:45:00,33.77,33.79,33.71,33.75,38735.0,33.4262,33.446,33.3668,33.4064,38735.0
2019-07-18 10:50:00,33.76,33.78,33.69,33.71,46710.0,33.4163,33.4361,33.347,33.3668,46710.0
2019-07-18 10:55:00,33.7,33.7,33.61,33.67,37608.0,33.3569,33.3569,33.2678,33.3272,37608.0
2019-07-18 11:00:00,33.69,33.74,33.68,33.68,18963.0,33.347,33.3965,33.3371,33.3371,18963.0
2019-07-18 11:05:00,33.68,33.69,33.62,33.66,27434.0,33.3371,33.347,33.2777,33.3173,27434.0
2019-07-18 11:10:00,33.66,33.67,33.55,33.56,59968.0,33.3173,33.3272,33.2084,33.2183,59968.0
2019-07-18 11:15:00,33.56,33.66,33.56,33.61,16571.0,33.2183,33.3173,33.2183,33.2678,16571.0
2019-07-18 11:20:00,33.61,33.62,33.51,33.52,18773.0,33.2678,33.2777,33.1688,33.1787,18773.0
2019-07-18 11:25:00,33.53,33.62,33.53,33.58,21065.0,33.1886,33.2777,33.1886,33.2381,21065.0
2019-07-18 11:30:00,33.58,33.58,33.55,33.55,12030.0,33.2381,33.2381,33.2084,33.2084,12030.0
2019-07-18 11:35:00,33.56,33.57,33.48,33.55,30685.0,33.2183,33.2282,33.1391,33.2084,30685.0
2019-07-18 11:40:00,33.55,33.55,33.45,33.51,22423.0,33.2084,33.2084,33.1094,33.1688,22423.0
2019-07-18 11:45:00,33.51,33.57,33.48,33.56,39702.0,33.1688,33.2282,33.1391,33.2183,39702.0
2019-07-18 11:50:00,33.57,33.6,33.56,33.59,25485.0,33.2282,33.2579,33.2183,33.248,25485.0
2019-07-18 11:55:00,33.59,33.63,33.57,33.62,19049.0,33.248,33.2876,33.2282,33.2777,19049.0
2019-07-18 12:00:00,33.62,33.63,33.57,33.59,16982.0,33.2777,33.2876,33.2282,33.248,16982.0
2019-07-18 12:05:00,33.59,33.61,33.59,33.6,13254.0,33.248,33.2678,33.248,33.2579,13254.0
2019-07-18 12:10:00,33.61,33.66,33.61,33.65,22916.0,33.2678,33.3173,33.2678,33.3074,22916.0
2019-07-18 12:15:00,33.66,33.67,33.64,33.65,14861.0,33.3173,33.3272,33.2975,33.3074,14861.0
2019-07-18 12:20:00,33.65,33.74,33.65,33.73,12072.0,33.3074,33.3965,33.3074,33.3866,12072.0
2019-07-18 12:25:00,33.73,33.75,33.71,33.73,14202.0,33.3866,33.4064,33.3668,33.3866,14202.0
2019-07-18 12:30:00,33.73,33.75,33.72,33.74,23620.0,33.3866,33.4064,33.3767,33.3965,23620.0
2019-07-18 12:35:00,33.74,33.78,33.73,33.78,12161.0,33.3965,33.4361,33.3866,33.4361,12161.0
2019-07-18 12:40:00,33.79,33.79,33.76,33.76,9603.0,33.446,33.446,33.4163,33.4163,9603.0
2019-07-18 12:45:00,33.76,33.78,33.73,33.76,24776.0,33.4163,33.4361,33.3866,33.4163,24776.0
2019-07-18 12:50:00,33.77,33.79,33.76,33.77,11414.0,33.4262,33.446,33.4163,33.4262,11414.0
2019-07-18 12:55:00,33.77,33.78,33.69,33.69,17050.0,33.4262,33.4361,33.347,33.347,17050.0
2019-07-18 13:00:00,33.68,33.68,33.59,33.6,37569.0,33.3371,33.3371,33.248,33.2579,37569.0
2019-07-18 13:05:00,33.61,33.64,33.6,33.64,12290.0,33.2678,33.2975,33.2579,33.2975,12290.0
2019-07-18 13:10:00,33.64,33.71,33.64,33.7,8524.0,33.2975,33.3668,33.2975,33.3569,8524.0
2019-07-18 13:15:00,33.69,33.7,33.64,33.68,15224.0,33.347,33.3569,33.2975,33.3371,15224.0
2019-07-18 13:20:00,33.68,33.7,33.67,33.67,14428.0,33.3371,33.3569,33.3272,33.3272,14428.0
2019-07-18 13:25:00,33.67,33.7,33.66,33.69,11151.0,33.3272,33.3569,33.3173,33.347,11151.0
2019-07-18 13:30:00,33.68,33.7,33.65,33.66,16155.0,33.3371,33.3569,33.3074,33.3173,16155.0
2019-07-18 13:35:00,33.66,33.67,33.62,33.65,20474.0,33.3173,33.3272,33.2777,33.3074,20474.0
2019-07-18 13:40:00,33.66,33.66,33.63,33.64,4944.0,33.3173,33.3173,33.2876,33.2975,4944.0
2019-07-18 13:45:00,33.63,33.64,33.58,33.6,8612.0,33.2876,33.2975,33.2381,33.2579,8612.0
2019-07-18 13:50:00,33.61,33.61,33.55,33.55,5813.0,33.2678,33.2678,33.2084,33.2084,5813.0
2019-07-18 13:55:00,33.56,33.6,33.55,33.59,13058.0,33.2183,33.2579,33.2084,33.248,13058.0
2019-07-18 14:00:00,33.6,33.63,33.59,33.63,5877.0,33.2579,33.2876,33.248,33.2876,5877.0
2019-07-18 14:05:00,33.64,33.64,33.61,33.63,6453.0,33.2975,33.2975,33.2678,33.2876,6453.0
2019-07-18 14:10:00,33.62,33.66,33.62,33.65,14908.0,33.2777,33.3173,33.2777,33.3074,14908.0
2019-07-18 14:15:00,33.65,33.67,33.63,33.67,13821.0,33.3074,33.3272,33.2876,33.3272,13821.0
2019-07-18 14:20:00,33.67,33.71,33.66,33.71,16913.0,33.3272,33.3668,33.3173,33.3668,16913.0
2019-07-18 14:25:00,33.72,33.74,33.69,33.72,11824.0,33.3767,33.3965,33.347,33.3767,11824.0
2019-07-18 14:30:00,33.71,33.72,33.68,33.7,9178.0,33.3668,33.3767,33.3371,33.3569,9178.0
2019-07-18 14:35:00,33.69,33.73,33.69,33.72,18070.0,33.347,33.3866,33.347,33.3767,18070.0
2019-07-18 14:40:00,33.71,33.74,33.69,33.72,20163.0,33.3668,33.3965,33.347,33.3767,20163.0
2019-07-18 14:45:00,33.72,33.76,33.72,33.74,10080.0,33.3767,33.4163,33.3767,33.3965,10080.0
2019-07-18 14:50:00,33.73,33.77,33.72,33.76,17662.0,33.3866,33.4262,33.3767,33.4163,17662.0
2019-07-18 14:55:00,33.76,33.76,33.74,33.76,21687.0,33.4163,33.4163,33.3965,33.4163,21687.0
2019-07-18 15:00:00,33.76,33.82,33.75,33.78,88880.0,33.4163,33.4757,33.4064,33.4361,88880.0
2019-07-18 15:05:00,33.77,33.78,33.73,33.76,17069.0,33.4262,33.4361,33.3866,33.4163,17069.0
2019-07-18 15:10:00,33.75,33.76,33.71,33.74,30218.0,33.4064,33.4163,33.3668,33.3965,30218.0
2019-07-18 15:15:00,33.74,33.74,33.68,33.69,13272.0,33.3965,33.3965,33.3371,33.347,13272.0
2019-07-18 15:20:00,33.69,33.7,33.66,33.67,17321.0,33.347,33.3569,33.3173,33.3272,17321.0
2019-07-18 15:25:00,33.67,33.68,33.59,33.66,54438.0,33.3272,33.3371,33.248,33.3173,54438.0
2019-07-18 15:30:00,33.66,33.7,33.65,33.67,28688.0,33.3173,33.3569,33.3074,33.3272,28688.0
2019-07-18 15:35:00,33.67,33.69,33.64,33.64,29091.0,33.3272,33.347,33.2975,33.2975,29091.0
2019-07-18 15:40:00,33.65,33.69,33.64,33.69,25312.0,33.3074,33.347,33.2975,33.347,25312.0
2019-07-18 15:45:00,33.68,33.72,33.68,33.72,51416.0,33.3371,33.3767,33.3371,33.3767,51416.0
2019-07-18 15:50:00,33.72,33.76,33.7,33.73,71753.0,33.3767,33.4163,33.3569,33.3866,71753.0
2019-07-18 15:55:00,33.73,33.76,33.68,33.75,155106.0,33.3866,33.4163,33.3371,33.4064,155106.0
2019-07-19 09:30:00,33.72,33.93,33.72,33.82,219360.0,33.3767,33.5846,33.3767,33.4757,219360.0
2019-07-19 09:35:00,33.86,33.99,33.85,33.95,62368.0,33.5153,33.6439,33.5054,33.6044,62368.0
2019-07-19 09:40:00,33.96,34.02,33.91,33.95,87287.0,33.6143,33.6736,33.5648,33.6044,87287.0
2019-07-19 09:45:00,33.95,33.99,33.87,33.95,53393.0,33.6044,33.6439,33.5252,33.6044,53393.0
2019-07-19 09:50:00,33.95,34.0,33.85,33.88,49230.0,33.6044,33.6538,33.5054,33.5351,49230.0
2019-07-19 09:55:00,33.86,33.93,33.85,33.87,28570.0,33.5153,33.5846,33.5054,33.5252,28570.0
2019-07-19 10:00:00,33.88,33.94,33.85,33.85,31602.0,33.5351,33.5945,33.5054,33.5054,31602.0
2019-07-19 10:05:00,33.86,33.89,33.82,33.84,37767.0,33.5153,33.545,33.4757,33.4955,37767.0
2019-07-19 10:10:00,33.83,33.84,33.72,33.73,40583.0,33.4856,33.4955,33.3767,33.3866,40583.0
2019-07-19 10:15:00,33.72,33.8,33.71,33.79,19174.0,33.3767,33.4559,33.3668,33.446,19174.0
2019-07-19 10:20:00,33.8,33.8,33.72,33.73,21918.0,33.4559,33.4559,33.3767,33.3866,21918.0
2019-07-19 10:25:00,33.73,33.78,33.71,33.75,20573.0,33.3866,33.4361,33.3668,33.4064,20573.0
2019-07-19 10:30:00,33.75,33.76,33.63,33.63,51705.0,33.4064,33.4163,33.2876,33.2876,51705.0
2019-07-19 10:35:00,33.63,33.68,33.59,33.61,69017.0,33.2876,33.3371,33.248,33.2678,69017.0
2019-07-19 10:40:00,33.61,33.65,33.57,33.62,34610.0,33.2678,33.3074,33.2282,33.2777,34610.0
2019-07-19 10:45:00,33.61,33.64,33.54,33.55,28643.0,33.2678,33.2975,33.1985,33.2084,28643.0
2019-07-19 10:50:00,33.56,33.57,33.48,33.49,38127.0,33.2183,33.2282,33.1391,33.149,38127.0
2019-07-19 10:55:00,33.49,33.54,33.46,33.5,25176.0,33.149,33.1985,33.1193,33.1589,25176.0
2019-07-19 11:00:00,33.51,33.51,33.45,33.47,29665.0,33.1688,33.1688,33.1094,33.1292,29665.0
2019-07-19 11:05:00,33.46,33.59,33.46,33.59,23877.0,33.1193,33.248,33.1193,33.248,23877.0
2019-07-19 11:10:00,33.59,33.68,33.58,33.66,24890.0,33.248,33.3371,33.2381,33.3173,24890.0
2019-07-19 11:15:00,33.65,33.65,33.6,33.64,19251.0,33.3074,33.3074,33.2579,33.2975,19251.0
2019-07-19 11:20:00,33.64,33.69,33.6,33.68,23991.0,33.2975,33.347,33.2579,33.3371,23991.0
2019-07-19 11:25:00,33.69,33.69,33.62,33.62,12227.0,33.347,33.347,33.2777,33.2777,12227.0
2019-07-19 11:30:00,33.63,33.64,33.49,33.53,57520.0,33.2876,33.2975,33.149,33.1886,57520.0
2019-07-19 11:35:00,33.54,33.56,33.45,33.46,45597.0,33.1985,33.2183,33.1094,33.1193,45597.0
2019-07-19 11:40:00,33.47,33.48,33.41,33.42,29560.0,33.1292,33.1391,33.0699,33.0798,29560.0
2019-07-19 11:45:00,33.41,33.49,33.4,33.49,23867.0,33.0699,33.149,33.06,33.149,23867.0
2019-07-19 11:50:00,33.49,33.49,33.41,33.42,24166.0,33.149,33.149,33.0699,33.0798,24166.0
2019-07-19 11:55:00,33.41,33.47,33.41,33.46,11423.0,33.0699,33.1292,33.0699,33.1193,11423.0
2019-07-19 12:00:00,33.45,33.48,33.41,33.48,9420.0,33.1094,33.1391,33.0699,33.1391,9420.0
2019-07-19 12:05:00,33.47,33.59,33.47,33.58,21644.0,33.1292,33.248,33.1292,33.2381,21644.0
2019-07-19 12:10:00,33.59,33.64,33.57,33.62,37619.0,33.248,33.2975,33.2282,33.2777,37619.0
2019-07-19 12:15:00,33.62,33.63,33.49,33.51,100374.0,33.2777,33.2876,33.149,33.1688,100374.0
2019-07-19 12:20:00,33.51,33.54,33.38,33.42,86350.0,33.1688,33.1985,33.0402,33.0798,86350.0
2019-07-19 12:25:00,33.42,33.46,33.4,33.43,26068.0,33.0798,33.1193,33.06,33.0896,26068.0
2019-07-19 12:30:00,33.42,33.48,33.41,33.47,69146.0,33.0798,33.1391,33.0699,33.1292,69146.0
2019-07-19 12:35:00,33.46,33.47,33.37,33.42,85396.0,33.1193,33.1292,33.0303,33.0798,85396.0
2019-07-19 12:40:00,33.41,33.41,33.34,33.37,39369.0,33.0699,33.0699,33.0006,33.0303,39369.0
2019-07-19 12:45:00,33.37,33.43,33.34,33.35,58272.0,33.0303,33.0896,33.0006,33.0105,58272.0
2019-07-19 12:50:00,33.36,33.46,33.36,33.44,40477.0,33.0204,33.1193,33.0204,33.0995,40477.0
2019-07-19 12:55:00,33.44,33.45,33.38,33.39,17981.0,33.0995,33.1094,33.0402,33.0501,17981.0
2019-07-19 13:00:00,33.39,33.47,33.39,33.45,14936.0,33.0501,33.1292,33.0501,33.1094,14936.0
2019-07-19 13:05:00,33.45,33.51,33.45,33.5,21319.0,33.1094,33.1688,33.1094,33.1589,21319.0
2019-07-19 13:10:00,33.5,33.53,33.5,33.51,8924.0,33.1589,33.1886,33.1589,33.1688,8924.0
2019-07-19 13:15:00,33.5,33.56,33.5,33.53,15973.0,33.1589,33.2183,33.1589,33.1886,15973.0
2019-07-19 13:20:00,33.53,33.59,33.52,33.56,34902.0,33.1886,33.248,33.1787,33.2183,34902.0
2019-07-19 13:25:00,33.55,33.6,33.53,33.56,34264.0,33.2084,33.2579,33.1886,33.2183,34264.0
2019-07-19 13:30:00,33.55,33.58,33.53,33.56,11791.0,33.2084,33.2381,33.1886,33.2183,11791.0
2019-07-19 13:35:00,33.56,33.59,33.55,33.56,14690.0,33.2183,33.248,33.2084,33.2183,14690.0
2019-07-19 13:40:00,33.55,33.56,33.48,33.5,22173.0,33.2084,33.2183,33.1391,33.1589,22173.0
2019-07-19 13:45:00,33.5,33.54,33.5,33.53,9943.0,33.1589,33.1985,33.1589,33.1886,9943.0
2019-07-19 13:50:00,33.52,33.53,33.49,33.51,19773.0,33.1787,33.1886,33.149,33.1688,19773.0
2019-07-19 13:55:00,33.52,33.52,33.45,33.49,14409.0,33.1787,33.1787,33.1094,33.149,14409.0
2019-07-19 14:00:00,33.48,33.54,33.48,33.51,15301.0,33.1391,33.1985,33.1391,33.1688,15301.0
2019-07-19 14:05:00,33.51,33.52,33.47,33.48,26616.0,33.1688,33.1787,33.1292,33.1391,26616.0
2019-07-19 14:10:00,33.48,33.5,33.41,33.45,32734.0,33.1391,33.1589,33.0699,33.1094,32734.0
2019-07-19 14:15:00,33.46,33.46,33.42,33.43,23113.0,33.1193,33.1193,33.0798,33.0896,23113.0
2019-07-19 14:20:00,33.43,33.46,33.42,33.42,16049.0,33.0896,33.1193,33.0798,33.0798,16049.0
2019-07-19 14:25:00,33.42,33.44,33.38,33.42,35346.0,33.0798,33.0995,33.0402,33.0798,35346.0
2019-07-19 14:30:00,33.42,33.44,33.38,33.39,43215.0,33.0798,33.0995,33.0402,33.0501,43215.0
2019-07-19 14:35:00,33.39,33.44,33.38,33.44,13530.0,33.0501,33.0995,33.0402,33.0995,13530.0
2019-07-19 14:40:00,33.44,33.55,33.43,33.52,42316.0,33.0995,33.2084,33.0896,33.1787,42316.0
2019-07-19 14:45:00,33.51,33.53,33.48,33.53,32288.0,33.1688,33.1886,33.1391,33.1886,32288.0
2019-07-19 14:50:00,33.54,33.54,33.49,33.53,17678.0,33.1985,33.1985,33.149,33.1886,17678.0
2019-07-19 14:55:00,33.53,33.54,33.49,33.52,17761.0,33.1886,33.1985,33.149,33.1787,17761.0
2019-07-19 15:00:00,33.51,33.51,33.35,33.35,42778.0,33.1688,33.1688,33.0105,33.0105,42778.0
2019-07-19 15:05:00,33.35,33.38,33.33,33.35,32032.0,33.0105,33.0402,32.9907,33.0105,32032.0
2019-07-19 15:10:00,33.35,33.38,33.34,33.37,24011.0,33.0105,33.0402,33.0006,33.0303,24011.0
2019-07-19 15:15:00,33.37,33.38,33.29,33.3,76431.0,33.0303,33.0402,32.9511,32.961,76431.0
2019-07-19 15:20:00,33.3,33.35,33.24,33.32,77107.0,32.961,33.0105,32.9016,32.9808,77107.0
2019-07-19 15:25:00,33.32,33.37,33.31,33.35,33183.0,32.9808,33.0303,32.9709,33.0105,33183.0
2019-07-19 15:30:00,33.36,33.42,33.35,33.37,43926.0,33.0204,33.0798,33.0105,33.0303,43926.0
2019-07-19 15:35:00,33.37,33.37,33.32,33.35,33003.0,33.0303,33.0303,32.9808,33.0105,33003.0
2019-07-19 15:40:00,33.35,33.36,33.28,33.31,63617.0,33.0105,33.0204,32.9412,32.9709,63617.0
2019-07-19 15:45:00,33.31,33.31,33.13,33.15,115187.0,32.9709,32.9709,32.7927,32.8125,115187.0
2019-07-19 15:50:00,33.14,33.15,33.11,33.13,168904.0,32.8026,32.8125,32.7729,32.7927,168904.0
2019-07-19 15:55:00,33.12,33.15,33.06,33.07,313338.0,32.7828,32.8125,32.7234,32.7333,313338.0
2019-07-22 09:30:00,33.2,33.42,33.13,33.33,115785.0,32.862,33.0798,32.7927,32.9907,115785.0
2019-07-22 09:35:00,33.33,33.33,33.14,33.19,35508.0,32.9907,32.9907,32.8026,32.8521,35508.0
2019-07-22 09:40:00,33.2,33.26,33.16,33.19,23191.0,32.862,32.9214,32.8224,32.8521,23191.0
2019-07-22 09:45:00,33.19,33.28,33.17,33.25,37647.0,32.8521,32.9412,32.8323,32.9115,37647.0
2019-07-22 09:50:00,33.25,33.26,33.19,33.22,35871.0,32.9115,32.9214,32.8521,32.8818,35871.0
2019-07-22 09:55:00,33.22,33.22,33.16,33.2,30818.0,32.8818,32.8818,32.8224,32.862,30818.0
2019-07-22 10:00:00,33.21,33.21,33.02,33.05,48024.0,32.8719,32.8719,32.6838,32.7135,48024.0
2019-07-22 10:05:00,33.04,33.09,32.95,33.09,66932.0,32.7036,32.7531,32.6145,32.7531,66932.0
2019-07-22 10:10:00,33.08,33.08,32.88,32.94,63303.0,32.7432,32.7432,32.5452,32.6046,63303.0
2019-07-22 10:15:00,32.93,32.98,32.9,32.97,50674.0,32.5947,32.6442,32.565,32.6343,50674.0
2019-07-22 10:20:00,32.97,33.0,32.95,32.96,23087.0,32.6343,32.664,32.6145,32.6244,23087.0
2019-07-22 10:25:00,32.98,33.03,32.98,33.03,11299.0,32.6442,32.6937,32.6442,32.6937,11299.0
2019-07-22 10:30:00,33.02,33.05,32.85,32.87,62740.0,32.6838,32.7135,32.5156,32.5354,62740.0
2019-07-22 10:35:00,32.87,32.99,32.86,32.98,20553.0,32.5354,32.6541,32.5255,32.6442,20553.0
2019-07-22 10:40:00,32.98,32.98,32.91,32.91,19026.0,32.6442,32.6442,32.5749,32.5749,19026.0
2019-07-22 10:45:00,32.91,32.93,32.87,32.9,36294.0,32.5749,32.5947,32.5354,32.565,36294.0
2019-07-22 10:50:00,32.91,32.94,32.87,32.91,38753.0,32.5749,32.6046,32.5354,32.5749,38753.0
2019-07-22 10:55:00,32.91,33.01,32.89,33.0,16891.0,32.5749,32.6739,32.5551,32.664,16891.0
2019-07-22 11:00:00,33.01,33.01,32.93,32.95,15562.0,32.6739,32.6739,32.5947,32.6145,15562.0
2019-07-22 11:05:00,32.95,32.97,32.91,32.95,19426.0,32.6145,32.6343,32.5749,32.6145,19426.0
2019-07-22 11:10:00,32.94,32.96,32.89,32.91,30441.0,32.6046,32.6244,32.5551,32.5749,30441.0
2019-07-22 11:15:00,32.92,32.97,32.91,32.95,17783.0,32.5848,32.6343,32.5749,32.6145,17783.0
2019-07-22 11:20:00,32.96,33.02,32.94,33.02,21248.0,32.6244,32.6838,32.6046,32.6838,21248.0
2019-07-22 11:25:00,33.02,33.05,33.0,33.03,19674.0,32.6838,32.7135,32.664,32.6937,19674.0
2019-07-22 11:30:00,33.03,33.08,33.03,33.08,16984.0,32.6937,32.7432,32.6937,32.7432,16984.0
2019-07-22 11:35:00,33.08,33.17,33.08,33.16,20261.0,32.7432,32.8323,32.7432,32.8224,20261.0
2019-07-22 11:40:00,33.16,33.17,33.13,33.15,18150.0,32.8224,32.8323,32.7927,32.8125,18150.0
2019-07-22 11:45:00,33.15,33.17,33.15,33.17,8835.0,32.8125,32.8323,32.8125,32.8323,8835.0
2019-07-22 11:50:00,33.18,33.21,33.17,33.19,17414.0,32.8422,32.8719,32.8323,32.8521,17414.0
2019-07-22 11:55:00,33.2,33.21,33.16,33.2,31051.0,32.862,32.8719,32.8224,32.862,31051.0
2019-07-22 12:00:00,33.2,33.22,33.13,33.14,16532.0,32.862,32.8818,32.7927,32.8026,16532.0
2019-07-22 12:05:00,33.14,33.16,33.1,33.12,8536.0,32.8026,32.8224,32.763,32.7828,8536.0
2019-07-22 12:10:00,33.13,33.13,33.1,33.11,14111.0,32.7927,32.7927,32.763,32.7729,14111.0
2019-07-22 12:15:00,33.11,33.16,33.1,33.14,13735.0,32.7729,32.8224,32.763,32.8026,13735.0
2019-07-22 12:20:00,33.13,33.17,33.11,33.16,8727.0,32.7927,32.8323,32.7729,32.8224,8727.0
2019-07-22 12:25:00,33.16,33.17,33.13,33.15,12119.0,32.8224,32.8323,32.7927,32.8125,12119.0
2019-07-22 12:30:00,33.14,33.16,33.11,33.14,7323.0,32.8026,32.8224,32.7729,32.8026,7323.0
2019-07-22 12:35:00,33.14,33.19,33.13,33.16,8636.0,32.8026,32.8521,32.7927,32.8224,8636.0
2019-07-22 12:40:00,33.15,33.16,33.14,33.16,10600.0,32.8125,32.8224,32.8026,32.8224,10600.0
2019-07-22 12:45:00,33.16,33.16,33.12,33.13,7076.0,32.8224,32.8224,32.7828,32.7927,7076.0
2019-07-22 12:50:00,33.14,33.17,33.12,33.16,10751.0,32.8026,32.8323,32.7828,32.8224,10751.0
2019-07-22 12:55:00,33.16,33.23,33.16,33.2,17777.0,32.8224,32.8917,32.8224,32.862,17777.0
2019-07-22 13:00:00,33.19,33.19,33.13,33.13,5204.0,32.8521,32.8521,32.7927,32.7927,5204.0
2019-07-22 13:05:00,33.14,33.17,33.14,33.17,7000.0,32.8026,32.8323,32.8026,32.8323,7000.0
2019-07-22 13:10:00,33.18,33.22,33.18,33.22,34514.0,32.8422,32.8818,32.8422,32.8818,34514.0
2019-07-22 13:15:00,33.22,33.22,33.18,33.19,6909.0,32.8818,32.8818,32.8422,32.8521,6909.0
2019-07-22 13:20:00,33.18,33.19,33.12,33.14,17667.0,32.8422,32.8521,32.7828,32.8026,17667.0
2019-07-22 13:25:00,33.13,33.15,33.1,33.11,23234.0,32.7927,32.8125,32.763,32.7729,23234.0
2019-07-22 13:30:00,33.11,33.12,33.09,33.1,11132.0,32.7729,32.7828,32.7531,32.763,11132.0
2019-07-22 13:35:00,33.11,33.15,33.1,33.13,6300.0,32.7729,32.8125,32.763,32.7927,6300.0
2019-07-22 13:40:00,33.13,33.14,33.12,33.14,6154.0,32.7927,32.8026,32.7828,32.8026,6154.0
2019-07-22 13:45:00,33.14,33.14,33.05,33.07,30100.0,32.8026,32.8026,32.7135,32.7333,30100.0
2019-07-22 13:50:00,33.06,33.08,33.04,33.08,20660.0,32.7234,32.7432,32.7036,32.7432,20660.0
2019-07-22 13:55:00,33.08,33.13,33.07,33.12,35841.0,32.7432,32.7927,32.7333,32.7828,35841.0
2019-07-22 14:00:00,33.11,33.12,33.05,33.07,26035.0,32.7729,32.7828,32.7135,32.7333,26035.0
2019-07-22 14:05:00,33.07,33.09,33.03,33.03,10783.0,32.7333,32.7531,32.6937,32.6937,10783.0
2019-07-22 14:10:00,33.03,33.04,32.96,32.98,29941.0,32.6937,32.7036,32.6244,32.6442,29941.0
2019-07-22 14:15:00,32.98,33.01,32.98,32.98,15951.0,32.6442,32.6739,32.6442,32.6442,15951.0
2019-07-22 14:20:00,32.98,33.0,32.97,32.97,11132.0,32.6442,32.664,32.6343,32.6343,11132.0
2019-07-22 14:25:00,32.97,32.99,32.95,32.97,11654.0,32.6343,32.6541,32.6145,32.6343,11654.0
2019-07-22 14:30:00,32.97,32.98,32.94,32.97,16699.0,32.6343,32.6442,32.6046,32.6343,16699.0
2019-07-22 14:35:00,32.97,33.0,32.96,32.97,18911.0,32.6343,32.664,32.6244,32.6343,18911.0
2019-07-22 14:40:00,32.96,32.98,32.94,32.96,13007.0,32.6244,32.6442,32.6046,32.6244,13007.0
2019-07-22 14:45:00,32.95,32.97,32.95,32.95,7214.0,32.6145,32.6343,32.6145,32.6145,7214.0
2019-07-22 14:50:00,32.95,32.99,32.94,32.96,13773.0,32.6145,32.6541,32.6046,32.6244,13773.0
2019-07-22 14:55:00,32.95,32.99,32.94,32.96,28281.0,32.6145,32.6541,32.6046,32.6244,28281.0
2019-07-22 15:00:00,32.96,33.01,32.94,32.96,36274.0,32.6244,32.6739,32.6046,32.6244,36274.0
2019-07-22 15:05:00,32.97,32.98,32.95,32.97,26429.0,32.6343,32.6442,32.6145,32.6343,26429.0
2019-07-22 15:10:00,32.97,32.97,32.95,32.96,46298.0,32.6343,32.6343,32.6145,32.6244,46298.0
2019-07-22 15:15:00,32.96,32.97,32.92,32.93,30832.0,32.6244,32.6343,32.5848,32.5947,30832.0
2019-07-22 15:20:00,32.93,32.96,32.9,32.91,47529.0,32.5947,32.6244,32.565,32.5749,47529.0
2019-07-22 15:25:00,32.91,32.95,32.91,32.94,45149.0,32.5749,32.6145,32.5749,32.6046,45149.0
2019-07-22 15:30:00,32.94,32.95,32.88,32.92,28091.0,32.6046,32.6145,32.5452,32.5848,28091.0
2019-07-22 15:35:00,32.91,33.01,32.9,32.95,87185.0,32.5749,32.6739,32.565,32.6145,87185.0
2019-07-22 15:40:00,32.94,32.96,32.92,32.94,48281.0,32.6046,32.6244,32.5848,32.6046,48281.0
2019-07-22 15:45:00,32.95,32.96,32.92,32.94,55209.0,32.6145,32.6244,32.5848,32.6046,55209.0
2019-07-22 15:50:00,32.94,32.96,32.92,32.93,59632.0,32.6046,32.6244,32.5848,32.5947,59632.0
2019-07-22 15:55:00,32.95,32.96,32.89,32.89,218605.0,32.6145,32.6244,32.5551,32.5551,218605.0
2019-07-23 09:30:00,33.02,33.19,32.57,32.96,191360.0,32.6838,32.8521,32.2384,32.6244,191360.0
2019-07-23 09:35:00,32.98,33.05,32.85,32.99,42258.0,32.6442,32.7135,32.5156,32.6541,42258.0
2019-07-23 09:40:00,32.99,33.04,32.89,32.9,94894.0,32.6541,32.7036,32.5551,32.565,94894.0
2019-07-23 09:45:00,32.92,33.03,32.88,32.92,83192.0,32.5848,32.6937,32.5452,32.5848,83192.0
2019-07-23 09:50:00,32.92,33.01,32.92,32.95,42901.0,32.5848,32.6739,32.5848,32.6145,42901.0
2019-07-23 09:55:00,32.95,33.06,32.93,33.0,57226.0,32.6145,32.7234,32.5947,32.664,57226.0
2019-07-23 10:00:00,32.99,33.05,32.97,33.02,41886.0,32.6541,32.7135,32.6343,32.6838,41886.0
2019-07-23 10:05:00,33.01,33.02,32.92,32.96,45947.0,32.6739,32.6838,32.5848,32.6244,45947.0
2019-07-23 10:10:00,32.95,33.05,32.94,33.01,36288.0,32.6145,32.7135,32.6046,32.6739,36288.0
2019-07-23 10:15:00,33.01,33.09,33.0,33.09,55244.0,32.6739,32.7531,32.664,32.7531,55244.0
2019-07-23 10:20:00,33.1,33.1,33.01,33.04,35031.0,32.763,32.763,32.6739,32.7036,35031.0
2019-07-23 10:25:00,33.03,33.1,32.99,33.07,51373.0,32.6937,32.763,32.6541,32.7333,51373.0
2019-07-23 10:30:00,33.08,33.19,33.07,33.17,81118.0,32.7432,32.8521,32.7333,32.8323,81118.0
2019-07-23 10:35:00,33.18,33.26,33.14,33.19,66760.0,32.8422,32.9214,32.8026,32.8521,66760.0
2019-07-23 10:40:00,33.19,33.29,33.19,33.26,29749.0,32.8521,32.9511,32.8521,32.9214,29749.0
2019-07-23 10:45:00,33.26,33.34,33.25,33.34,34307.0,32.9214,33.0006,32.9115,33.0006,34307.0
2019-07-23 10:50:00,33.34,33.35,33.29,33.34,73650.0,33.0006,33.0105,32.9511,33.0006,73650.0
2019-07-23 10:55:00,33.34,33.4,33.31,33.32,41342.0,33.0006,33.06,32.9709,32.9808,41342.0
2019-07-23 11:00:00,33.31,33.32,33.2,33.25,33141.0,32.9709,32.9808,32.862,32.9115,33141.0
2019-07-23 11:05:00,33.24,33.32,33.23,33.27,122979.0,32.9016,32.9808,32.8917,32.9313,122979.0
2019-07-23 11:10:00,33.27,33.3,33.27,33.29,19419.0,32.9313,32.961,32.9313,32.9511,19419.0
2019-07-23 11:15:00,33.3,33.36,33.29,33.35,35594.0,32.961,33.0204,32.9511,33.0105,35594.0
2019-07-23 11:20:00,33.34,33.41,33.34,33.37,35966.0,33.0006,33.0699,33.0006,33.0303,35966.0
2019-07-23 11:25:00,33.36,33.37,33.29,33.37,32932.0,33.0204,33.0303,32.9511,33.0303,32932.0
2019-07-23 11:30:00,33.37,33.38,33.29,33.31,28347.0,33.0303,33.0402,32.9511,32.9709,28347.0
2019-07-23 11:35:00,33.32,33.39,33.3,33.38,17189.0,32.9808,33.0501,32.961,33.0402,17189.0
2019-07-23 11:40:00,33.37,33.41,33.35,33.4,38735.0,33.0303,33.0699,33.0105,33.06,38735.0
2019-07-23 11:45:00,33.41,33.44,33.38,33.39,21885.0,33.0699,33.0995,33.0402,33.0501,21885.0
2019-07-23 11:50:00,33.4,33.44,33.39,33.44,27698.0,33.06,33.0995,33.0501,33.0995,27698.0
2019-07-23 11:55:00,33.43,33.43,33.33,33.35,74828.0,33.0896,33.0896,32.9907,33.0105,74828.0
2019-07-23 12:00:00,33.34,33.44,33.34,33.44,22951.0,33.0006,33.0995,33.0006,33.0995,22951.0
2019-07-23 12:05:00,33.44,33.44,33.4,33.41,14411.0,33.0995,33.0995,33.06,33.0699,14411.0
2019-07-23 12:10:00,33.4,33.45,33.4,33.44,21288.0,33.06,33.1094,33.06,33.0995,21288.0
2019-07-23 12:15:00,33.45,33.46,33.4,33.43,62330.0,33.1094,33.1193,33.06,33.0896,62330.0
2019-07-23 12:20:00,33.42,33.44,33.38,33.38,18383.0,33.0798,33.0995,33.0402,33.0402,18383.0
2019-07-23 12:25:00,33.38,33.48,33.38,33.45,65087.0,33.0402,33.1391,33.0402,33.1094,65087.0
2019-07-23 12:30:00,33.45,33.45,33.41,33.43,14439.0,33.1094,33.1094,33.0699,33.0896,14439.0
2019-07-23 12:35:00,33.43,33.47,33.43,33.45,17016.0,33.0896,33.1292,33.0896,33.1094,17016.0
2019-07-23 12:40:00,33.45,33.55,33.44,33.5,125857.0,33.1094,33.2084,33.0995,33.1589,125857.0
2019-07-23 12:45:00,33.51,33.51,33.47,33.48,11772.0,33.1688,33.1688,33.1292,33.1391,11772.0
2019-07-23 12:50:00,33.48,33.49,33.45,33.47,18770.0,33.1391,33.149,33.1094,33.1292,18770.0
2019-07-23 12:55:00,33.47,33.48,33.45,33.46,10662.0,33.1292,33.1391,33.1094,33.1193,10662.0
2019-07-23 13:00:00,33.44,33.45,33.33,33.36,55914.0,33.0995,33.1094,32.9907,33.0204,55914.0
2019-07-23 13:05:00,33.37,33.42,33.36,33.42,17290.0,33.0303,33.0798,33.0204,33.0798,17290.0
2019-07-23 13:10:00,33.41,33.41,33.37,33.41,18382.0,33.0699,33.0699,33.0303,33.0699,18382.0
2019-07-23 13:15:00,33.4,33.42,33.38,33.41,13522.0,33.06,33.0798,33.0402,33.0699,13522.0
2019-07-23 13:20:00,33.42,33.49,33.42,33.48,71449.0,33.0798,33.149,33.0798,33.1391,71449.0
2019-07-23 13:25:00,33.48,33.5,33.45,33.45,18394.0,33.1391,33.1589,33.1094,33.1094,18394.0
2019-07-23 13:30:00,33.45,33.47,33.43,33.44,25721.0,33.1094,33.1292,33.0896,33.0995,25721.0
2019-07-23 13:35:00,33.44,33.48,33.42,33.48,15581.0,33.0995,33.1391,33.0798,33.1391,15581.0
2019-07-23 13:40:00,33.47,33.53,33.43,33.48,39123.0,33.1292,33.1886,33.0896,33.1391,39123.0
2019-07-23 13:45:00,33.48,33.52,33.47,33.51,20383.0,33.1391,33.1787,33.1292,33.1688,20383.0
2019-07-23 13:50:00,33.52,33.54,33.5,33.52,20892.0,33.1787,33.1985,33.1589,33.1787,20892.0
2019-07-23 13:55:00,33.52,33.53,33.48,33.5,45108.0,33.1787,33.1886,33.1391,33.1589,45108.0
2019-07-23 14:00:00,33.5,33.51,33.49,33.49,21154.0,33.1589,33.1688,33.149,33.149,21154.0
2019-07-23 14:05:00,33.48,33.53,33.48,33.52,46695.0,33.1391,33.1886,33.1391,33.1787,46695.0
2019-07-23 14:10:00,33.53,33.53,33.5,33.52,42026.0,33.1886,33.1886,33.1589,33.1787,42026.0
2019-07-23 14:15:00,33.52,33.53,33.5,33.52,31350.0,33.1787,33.1886,33.1589,33.1787,31350.0
2019-07-23 14:20:00,33.51,33.57,33.51,33.56,24595.0,33.1688,33.2282,33.1688,33.2183,24595.0
2019-07-23 14:25:00,33.57,33.58,33.53,33.56,15809.0,33.2282,33.2381,33.1886,33.2183,15809.0
2019-07-23 14:30:00,33.56,33.64,33.56,33.63,44048.0,33.2183,33.2975,33.2183,33.2876,44048.0
2019-07-23 14:35:00,33.64,33.64,33.6,33.62,10570.0,33.2975,33.2975,33.2579,33.2777,10570.0
2019-07-23 14:40:00,33.62,33.64,33.6,33.64,18509.0,33.2777,33.2975,33.2579,33.2975,18509.0
2019-07-23 14:45:00,33.63,33.69,33.62,33.68,22962.0,33.2876,33.347,33.2777,33.3371,22962.0
2019-07-23 14:50:00,33.68,33.69,33.66,33.67,21059.0,33.3371,33.347,33.3173,33.3272,21059.0
2019-07-23 14:55:00,33.67,33.67,33.61,33.62,21930.0,33.3272,33.3272,33.2678,33.2777,21930.0
2019-07-23 15:00:00,33.62,33.64,33.6,33.61,18270.0,33.2777,33.2975,33.2579,33.2678,18270.0
2019-07-23 15:05:00,33.61,33.67,33.59,33.66,43218.0,33.2678,33.3272,33.248,33.3173,43218.0
2019-07-23 15:10:00,33.67,33.68,33.66,33.67,16886.0,33.3272,33.3371,33.3173,33.3272,16886.0
2019-07-23 15:15:00,33.66,33.68,33.62,33.64,49498.0,33.3173,33.3371,33.2777,33.2975,49498.0
2019-07-23 15:20:00,33.63,33.69,33.63,33.69,21996.0,33.2876,33.347,33.2876,33.347,21996.0
2019-07-23 15:25:00,33.69,33.71,33.67,33.68,63160.0,33.347,33.3668,33.3272,33.3371,63160.0
2019-07-23 15:30:00,33.68,33.72,33.68,33.72,33070.0,33.3371,33.3767,33.3371,33.3767,33070.0
2019-07-23 15:35:00,33.72,33.78,33.71,33.77,79270.0,33.3767,33.4361,33.3668,33.4262,79270.0
2019-07-23 15:40:00,33.77,33.77,33.69,33.7,62167.0,33.4262,33.4262,33.347,33.3569,62167.0
2019-07-23 15:45:00,33.7,33.71,33.67,33.7,70050.0,33.3569,33.3668,33.3272,33.3569,70050.0
2019-07-23 15:50:00,33.7,33.76,33.69,33.74,121155.0,33.3569,33.4163,33.347,33.3965,121155.0
2019-07-23 15:55:00,33.75,33.79,33.71,33.73,282688.0,33.4064,33.446,33.3668,33.3866,282688.0
2019-07-24 09:30:00,33.62,33.99,33.62,33.84,109688.0,33.2777,33.6439,33.2777,33.4955,109688.0
2019-07-24 09:35:00,33.82,34.16,33.79,34.16,89936.0,33.4757,33.8122,33.446,33.8122,89936.0
2019-07-24 09:40:00,34.16,34.38,34.15,34.21,268814.0,33.8122,34.03,33.8023,33.8617,268814.0
2019-07-24 09:45:00,34.21,34.25,33.98,34.03,116793.0,33.8617,33.9013,33.634,33.6835,116793.0
2019-07-24 09:50:00,34.05,34.16,34.02,34.13,54299.0,33.7033,33.8122,33.6736,33.7825,54299.0
2019-07-24 09:55:00,34.13,34.2,34.06,34.17,30944.0,33.7825,33.8518,33.7132,33.8221,30944.0
2019-07-24 10:00:00,34.18,34.26,34.16,34.21,58940.0,33.832,33.9112,33.8122,33.8617,58940.0
2019-07-24 10:05:00,34.23,34.31,34.1,34.29,80592.0,33.8815,33.9607,33.7528,33.9409,80592.0
2019-07-24 10:10:00,34.29,34.36,34.24,34.31,59162.0,33.9409,34.0102,33.8914,33.9607,59162.0
2019-07-24 10:15:00,34.31,34.32,34.18,34.18,49733.0,33.9607,33.9706,33.832,33.832,49733.0
2019-07-24 10:20:00,34.19,34.21,34.12,34.19,34288.0,33.8419,33.8617,33.7726,33.8419,34288.0
2019-07-24 10:25:00,34.21,34.29,34.2,34.28,93223.0,33.8617,33.9409,33.8518,33.931,93223.0
2019-07-24 10:30:00,34.28,34.38,34.27,34.37,61639.0,33.931,34.03,33.9211,34.0201,61639.0
2019-07-24 10:35:00,34.37,34.41,34.35,34.4,54764.0,34.0201,34.0597,34.0003,34.0498,54764.0
2019-07-24 10:40:00,34.39,34.4,34.27,34.3,60412.0,34.0399,34.0498,33.9211,33.9508,60412.0
2019-07-24 10:45:00,34.3,34.31,34.22,34.23,27141.0,33.9508,33.9607,33.8716,33.8815,27141.0
2019-07-24 10:50:00,34.22,34.26,34.21,34.22,27933.0,33.8716,33.9112,33.8617,33.8716,27933.0
2019-07-24 10:55:00,34.21,34.28,34.2,34.26,33235.0,33.8617,33.931,33.8518,33.9112,33235.0
2019-07-24 11:00:00,34.26,34.29,34.2,34.21,40220.0,33.9112,33.9409,33.8518,33.8617,40220.0
2019-07-24 11:05:00,34.2,34.32,34.2,34.3,38841.0,33.8518,33.9706,33.8518,33.9508,38841.0
2019-07-24 11:10:00,34.3,34.31,34.23,34.3,55005.0,33.9508,33.9607,33.8815,33.9508,55005.0
2019-07-24 11:15:00,34.31,34.38,34.3,34.31,36366.0,33.9607,34.03,33.9508,33.9607,36366.0
2019-07-24 11:20:00,34.31,34.33,34.28,34.29,20512.0,33.9607,33.9805,33.931,33.9409,20512.0
2019-07-24 11:25:00,34.28,34.3,34.26,34.27,22367.0,33.931,33.9508,33.9112,33.9211,22367.0
2019-07-24 11:30:00,34.27,34.3,34.24,34.29,17892.0,33.9211,33.9508,33.8914,33.9409,17892.0
2019-07-24 11:35:00,34.28,34.32,34.26,34.27,25943.0,33.931,33.9706,33.9112,33.9211,25943.0
2019-07-24 11:40:00,34.28,34.29,34.27,34.27,20045.0,33.931,33.9409,33.9211,33.9211,20045.0
2019-07-24 11:45:00,34.27,34.3,34.23,34.27,44210.0,33.9211,33.9508,33.8815,33.9211,44210.0
2019-07-24 11:50:00,34.27,34.27,34.22,34.25,22497.0,33.9211,33.9211,33.8716,33.9013,22497.0
2019-07-24 11:55:00,34.25,34.26,34.21,34.22,35768.0,33.9013,33.9112,33.8617,33.8716,35768.0
2019-07-24 12:00:00,34.22,34.26,34.22,34.23,27136.0,33.8716,33.9112,33.8716,33.8815,27136.0
2019-07-24 12:05:00,34.23,34.26,34.22,34.26,32158.0,33.8815,33.9112,33.8716,33.9112,32158.0
2019-07-24 12:10:00,34.25,34.34,34.25,34.34,22014.0,33.9013,33.9904,33.9013,33.9904,22014.0
2019-07-24 12:15:00,34.33,34.35,34.3,34.35,17333.0,33.9805,34.0003,33.9508,34.0003,17333.0
2019-07-24 12:20:00,34.35,34.36,34.33,34.35,22600.0,34.0003,34.0102,33.9805,34.0003,22600.0
2019-07-24 12:25:00,34.34,34.35,34.29,34.29,26146.0,33.9904,34.0003,33.9409,33.9409,26146.0
2019-07-24 12:30:00,34.29,34.3,34.25,34.26,33672.0,33.9409,33.9508,33.9013,33.9112,33672.0
2019-07-24 12:35:00,34.26,34.28,34.25,34.27,18595.0,33.9112,33.931,33.9013,33.9211,18595.0
2019-07-24 12:40:00,34.28,34.33,34.27,34.33,37361.0,33.931,33.9805,33.9211,33.9805,37361.0
2019-07-24 12:45:00,34.32,34.37,34.3,34.31,36564.0,33.9706,34.0201,33.9508,33.9607,36564.0
2019-07-24 12:50:00,34.3,34.34,34.28,34.33,25844.0,33.9508,33.9904,33.931,33.9805,25844.0
2019-07-24 12:55:00,34.33,34.47,34.33,34.47,80584.0,33.9805,34.1191,33.9805,34.1191,80584.0
2019-07-24 13:00:00,34.47,34.47,34.41,34.45,30866.0,34.1191,34.1191,34.0597,34.0993,30866.0
2019-07-24 13:05:00,34.45,34.47,34.42,34.44,21173.0,34.0993,34.1191,34.0696,34.0894,21173.0
2019-07-24 13:10:00,34.43,34.48,34.42,34.48,36354.0,34.0795,34.129,34.0696,34.129,36354.0
2019-07-24 13:15:00,34.48,34.48,34.42,34.45,38764.0,34.129,34.129,34.0696,34.0993,38764.0
2019-07-24 13:20:00,34.46,34.5,34.44,34.45,39937.0,34.1092,34.1488,34.0894,34.0993,39937.0
2019-07-24 13:25:00,34.45,34.47,34.45,34.45,18043.0,34.0993,34.1191,34.0993,34.0993,18043.0
2019-07-24 13:30:00,34.45,34.51,34.4,34.45,96583.0,34.0993,34.1587,34.0498,34.0993,96583.0
2019-07-24 13:35:00,34.45,34.48,34.44,34.48,28842.0,34.0993,34.129,34.0894,34.129,28842.0
2019-07-24 13:40:00,34.48,34.54,34.48,34.52,34411.0,34.129,34.1883,34.129,34.1686,34411.0
2019-07-24 13:45:00,34.52,34.58,34.5,34.58,79111.0,34.1686,34.2279,34.1488,34.2279,79111.0
2019-07-24 13:50:00,34.58,34.58,34.53,34.57,26162.0,34.2279,34.2279,34.1785,34.218,26162.0
2019-07-24 13:55:00,34.57,34.59,34.55,34.57,16368.0,34.218,34.2378,34.1982,34.218,16368.0
2019-07-24 14:00:00,34.56,34.6,34.55,34.58,49707.0,34.2081,34.2477,34.1982,34.2279,49707.0
2019-07-24 14:05:00,34.59,34.6,34.56,34.59,65433.0,34.2378,34.2477,34.2081,34.2378,65433.0
2019-07-24 14:10:00,34.59,34.65,34.56,34.57,83819.0,34.2378,34.2972,34.2081,34.218,83819.0
2019-07-24 14:15:00,34.57,34.74,34.57,34.72,114137.0,34.218,34.3863,34.218,34.3665,114137.0
2019-07-24 14:20:00,34.73,34.75,34.7,34.72,113669.0,34.3764,34.3962,34.3467,34.3665,113669.0
2019-07-24 14:25:00,34.73,34.75,34.64,34.67,112788.0,34.3764,34.3962,34.2873,34.317,112788.0
2019-07-24 14:30:00,34.66,34.76,34.64,34.76,175531.0,34.3071,34.4061,34.2873,34.4061,175531.0
2019-07-24 14:35:00,34.77,34.84,34.77,34.84,79589.0,34.416,34.4853,34.416,34.4853,79589.0
2019-07-24 14:40:00,34.84,34.87,34.82,34.85,67093.0,34.4853,34.515,34.4655,34.4952,67093.0
2019-07-24 14:45:00,34.86,34.91,34.8,34.9,68363.0,34.5051,34.5546,34.4457,34.5447,68363.0
2019-07-24 14:50:00,34.9,34.98,34.89,34.98,193485.0,34.5447,34.6239,34.5348,34.6239,193485.0
2019-07-24 14:55:00,34.98,34.99,34.89,34.89,164904.0,34.6239,34.6338,34.5348,34.5348,164904.0
2019-07-24 15:00:00,34.89,34.9,34.62,34.67,153610.0,34.5348,34.5447,34.2675,34.317,153610.0
2019-07-24 15:05:00,34.66,34.7,34.61,34.66,86280.0,34.3071,34.3467,34.2576,34.3071,86280.0
2019-07-24 15:10:00,34.66,34.75,34.65,34.75,88063.0,34.3071,34.3962,34.2972,34.3962,88063.0
2019-07-24 15:15:00,34.75,34.82,34.73,34.74,74802.0,34.3962,34.4655,34.3764,34.3863,74802.0
2019-07-24 15:20:00,34.74,34.81,34.72,34.81,68483.0,34.3863,34.4556,34.3665,34.4556,68483.0
2019-07-24 15:25:00,34.8,34.82,34.78,34.81,68362.0,34.4457,34.4655,34.4259,34.4556,68362.0
2019-07-24 15:30:00,34.8,34.86,34.79,34.83,90279.0,34.4457,34.5051,34.4358,34.4754,90279.0
2019-07-24 15:35:00,34.83,34.91,34.82,34.91,91068.0,34.4754,34.5546,34.4655,34.5546,91068.0
2019-07-24 15:40:00,34.91,34.94,34.86,34.88,117881.0,34.5546,34.5843,34.5051,34.5249,117881.0
2019-07-24 15:45:00,34.87,34.95,34.83,34.85,260657.0,34.515,34.5942,34.4754,34.4952,260657.0
2019-07-24 15:50:00,34.84,34.84,34.53,34.54,417364.0,34.4853,34.4853,34.1785,34.1883,417364.0
2019-07-24 15:55:00,34.53,34.59,34.47,34.59,640451.0,34.1785,34.2378,34.1191,34.2378,640451.0
2019-07-25 09:30:00,34.55,34.82,33.71,33.81,299635.0,34.1982,34.4655,33.3668,33.4658,299635.0
2019-07-25 09:35:00,33.83,33.85,32.56,32.72,651988.0,33.4856,33.5054,32.2285,32.3869,651988.0
2019-07-25 09:40:00,32.73,33.33,32.72,33.05,623235.0,32.3968,32.9907,32.3869,32.7135,623235.0
2019-07-25 09:45:00,33.05,33.17,32.72,32.8,400367.0,32.7135,32.8323,32.3869,32.4661,400367.0
2019-07-25 09:50:00,32.82,33.0,32.72,32.94,199523.0,32.4859,32.664,32.3869,32.6046,199523.0
2019-07-25 09:55:00,32.92,33.35,32.9,33.25,314954.0,32.5848,33.0105,32.565,32.9115,314954.0
2019-07-25 10:00:00,33.23,33.32,32.98,33.12,200066.0,32.8917,32.9808,32.6442,32.7828,200066.0
2019-07-25 10:05:00,33.11,33.4,33.09,33.35,125043.0,32.7729,33.06,32.7531,33.0105,125043.0
2019-07-25 10:10:00,33.34,33.63,33.34,33.55,213122.0,33.0006,33.2876,33.0006,33.2084,213122.0
2019-07-25 10:15:00,33.55,33.63,33.39,33.4,108529.0,33.2084,33.2876,33.0501,33.06,108529.0
2019-07-25 10:20:00,33.41,33.44,33.18,33.22,101590.0,33.0699,33.0995,32.8422,32.8818,101590.0
2019-07-25 10:25:00,33.22,33.37,33.2,33.33,69898.0,32.8818,33.0303,32.862,32.9907,69898.0
2019-07-25 10:30:00,33.33,33.36,33.15,33.24,105477.0,32.9907,33.0204,32.8125,32.9016,105477.0
2019-07-25 10:35:00,33.23,33.36,33.21,33.33,88627.0,32.8917,33.0204,32.8719,32.9907,88627.0
2019-07-25 10:40:00,33.31,33.53,33.23,33.5,135809.0,32.9709,33.1886,32.8917,33.1589,135809.0
2019-07-25 10:45:00,33.51,33.57,33.44,33.54,85875.0,33.1688,33.2282,33.0995,33.1985,85875.0
2019-07-25 10:50:00,33.56,33.58,33.44,33.5,66698.0,33.2183,33.2381,33.0995,33.1589,66698.0
2019-07-25 10:55:00,33.5,33.5,33.39,33.44,69282.0,33.1589,33.1589,33.0501,33.0995,69282.0
2019-07-25 11:00:00,33.44,33.47,33.39,33.44,42082.0,33.0995,33.1292,33.0501,33.0995,42082.0
2019-07-25 11:05:00,33.44,33.6,33.42,33.59,83100.0,33.0995,33.2579,33.0798,33.248,83100.0
2019-07-25 11:10:00,33.58,33.74,33.54,33.73,105715.0,33.2381,33.3965,33.1985,33.3866,105715.0
2019-07-25 11:15:00,33.72,33.82,33.59,33.62,111276.0,33.3767,33.4757,33.248,33.2777,111276.0
2019-07-25 11:20:00,33.62,33.65,33.54,33.57,50817.0,33.2777,33.3074,33.1985,33.2282,50817.0
2019-07-25 11:25:00,33.58,33.62,33.51,33.51,42639.0,33.2381,33.2777,33.1688,33.1688,42639.0
2019-07-25 11:30:00,33.51,33.57,33.39,33.39,71269.0,33.1688,33.2282,33.0501,33.0501,71269.0
2019-07-25 11:35:00,33.39,33.42,33.34,33.41,45821.0,33.0501,33.0798,33.0006,33.0699,45821.0
2019-07-25 11:40:00,33.4,33.46,33.36,33.37,34770.0,33.06,33.1193,33.0204,33.0303,34770.0
2019-07-25 11:45:00,33.36,33.37,33.26,33.31,72634.0,33.0204,33.0303,32.9214,32.9709,72634.0
2019-07-25 11:50:00,33.31,33.36,33.25,33.3,58073.0,32.9709,33.0204,32.9115,32.961,58073.0
2019-07-25 11:55:00,33.3,33.31,33.2,33.29,57991.0,32.961,32.9709,32.862,32.9511,57991.0
2019-07-25 12:00:00,33.29,33.31,33.16,33.17,56875.0,32.9511,32.9709,32.8224,32.8323,56875.0
2019-07-25 12:05:00,33.17,33.21,33.1,33.12,47060.0,32.8323,32.8719,32.763,32.7828,47060.0
2019-07-25 12:10:00,33.12,33.21,33.11,33.15,32123.0,32.7828,32.8719,32.7729,32.8125,32123.0
2019-07-25 12:15:00,33.15,33.19,33.13,33.19,46161.0,32.8125,32.8521,32.7927,32.8521,46161.0
2019-07-25 12:20:00,33.18,33.22,33.14,33.18,42550.0,32.8422,32.8818,32.8026,32.8422,42550.0
2019-07-25 12:25:00,33.18,33.28,33.16,33.27,77494.0,32.8422,32.9412,32.8224,32.9313,77494.0
2019-07-25 12:30:00,33.26,33.33,33.23,33.27,36333.0,32.9214,32.9907,32.8917,32.9313,36333.0
2019-07-25 12:35:00,33.26,33.32,33.19,33.2,45929.0,32.9214,32.9808,32.8521,32.862,45929.0
2019-07-25 12:40:00,33.2,33.25,33.12,33.13,71597.0,32.862,32.9115,32.7828,32.7927,71597.0
2019-07-25 12:45:00,33.12,33.14,33.08,33.14,60128.0,32.7828,32.8026,32.7432,32.8026,60128.0
2019-07-25 12:50:00,33.15,33.18,33.05,33.07,62229.0,32.8125,32.8422,32.7135,32.7333,62229.0
2019-07-25 12:55:00,33.06,33.08,33.04,33.05,29748.0,32.7234,32.7432,32.7036,32.7135,29748.0
2019-07-25 13:00:00,33.05,33.05,32.93,32.95,77957.0,32.7135,32.7135,32.5947,32.6145,77957.0
2019-07-25 13:05:00,32.97,33.01,32.95,32.98,39463.0,32.6343,32.6739,32.6145,32.6442,39463.0
2019-07-25 13:10:00,32.98,32.98,32.92,32.94,43476.0,32.6442,32.6442,32.5848,32.6046,43476.0
2019-07-25 13:15:00,32.95,32.95,32.89,32.93,58551.0,32.6145,32.6145,32.5551,32.5947,58551.0
2019-07-25 13:20:00,32.94,32.99,32.84,32.94,152945.0,32.6046,32.6541,32.5057,32.6046,152945.0
2019-07-25 13:25:00,32.95,33.0,32.9,32.92,44979.0,32.6145,32.664,32.565,32.5848,44979.0
2019-07-25 13:30:00,32.92,32.97,32.89,32.9,38393.0,32.5848,32.6343,32.5551,32.565,38393.0
2019-07-25 13:35:00,32.9,32.9,32.77,32.77,108145.0,32.565,32.565,32.4364,32.4364,108145.0
2019-07-25 13:40:00,32.77,32.86,32.75,32.81,80221.0,32.4364,32.5255,32.4166,32.476,80221.0
2019-07-25 13:45:00,32.81,32.83,32.77,32.77,37927.0,32.476,32.4958,32.4364,32.4364,37927.0
2019-07-25 13:50:00,32.77,32.78,32.61,32.61,140614.0,32.4364,32.4463,32.278,32.278,140614.0
2019-07-25 13:55:00,32.62,32.64,32.37,32.39,194941.0,32.2879,32.3077,32.0404,32.0602,194941.0
2019-07-25 14:00:00,32.39,32.39,32.15,32.35,231926.0,32.0602,32.0602,31.8227,32.0206,231926.0
2019-07-25 14:05:00,32.35,32.36,32.17,32.18,109703.0,32.0206,32.0305,31.8425,31.8524,109703.0
2019-07-25 14:10:00,32.18,32.43,32.16,32.34,178297.0,31.8524,32.0998,31.8326,32.0107,178297.0
2019-07-25 14:15:00,32.34,32.4,32.28,32.32,67476.0,32.0107,32.0701,31.9514,31.991,67476.0
2019-07-25 14:20:00,32.33,32.34,32.23,32.24,77498.0,32.0008,32.0107,31.9019,31.9118,77498.0
2019-07-25 14:25:00,32.26,32.26,32.15,32.17,87662.0,31.9316,31.9316,31.8227,31.8425,87662.0
2019-07-25 14:30:00,32.17,32.17,32.04,32.04,121727.0,31.8425,31.8425,31.7138,31.7138,121727.0
2019-07-25 14:35:00,32.05,32.09,31.98,32.03,137934.0,31.7237,31.7633,31.6544,31.7039,137934.0
2019-07-25 14:40:00,32.02,32.02,31.92,31.99,139433.0,31.694,31.694,31.595,31.6643,139433.0
2019-07-25 14:45:00,31.98,32.0,31.88,31.95,198434.0,31.6544,31.6742,31.5554,31.6247,198434.0
2019-07-25 14:50:00,31.94,31.96,31.81,31.82,184552.0,31.6148,31.6346,31.4861,31.496,184552.0
2019-07-25 14:55:00,31.81,31.92,31.77,31.82,188643.0,31.4861,31.595,31.4465,31.496,188643.0
2019-07-25 15:00:00,31.84,31.96,31.83,31.84,121503.0,31.5158,31.6346,31.5059,31.5158,121503.0
2019-07-25 15:05:00,31.84,31.89,31.82,31.88,110001.0,31.5158,31.5653,31.496,31.5554,110001.0
2019-07-25 15:10:00,31.89,31.99,31.88,31.96,138915.0,31.5653,31.6643,31.5554,31.6346,138915.0
2019-07-25 15:15:00,31.96,31.98,31.84,31.91,113360.0,31.6346,31.6544,31.5158,31.5851,113360.0
2019-07-25 15:20:00,31.91,32.05,31.9,31.98,156175.0,31.5851,31.7237,31.5752,31.6544,156175.0
2019-07-25 15:25:00,31.98,32.01,31.85,31.86,107651.0,31.6544,31.6841,31.5257,31.5356,107651.0
2019-07-25 15:30:00,31.86,31.94,31.84,31.85,165953.0,31.5356,31.6148,31.5158,31.5257,165953.0
2019-07-25 15:35:00,31.85,31.92,31.78,31.78,215468.0,31.5257,31.595,31.4564,31.4564,215468.0
2019-07-25 15:40:00,31.78,31.79,31.58,31.66,331707.0,31.4564,31.4663,31.2585,31.3377,331707.0
2019-07-25 15:45:00,31.65,31.77,31.62,31.67,256789.0,31.3278,31.4465,31.2981,31.3476,256789.0
2019-07-25 15:50:00,31.66,31.76,31.62,31.65,314174.0,31.3377,31.4367,31.2981,31.3278,314174.0
2019-07-25 15:55:00,31.66,31.7,31.58,31.66,668272.0,31.3377,31.3773,31.2585,31.3377,668272.0
2019-07-26 09:30:00,32.0,32.25,31.87,32.07,383834.0,31.6742,31.9217,31.5455,31.7435,383834.0
2019-07-26 09:35:00,32.06,32.09,31.73,31.85,306174.0,31.7336,31.7633,31.407,31.5257,306174.0
2019-07-26 09:40:00,31.85,32.13,31.81,31.98,209295.0,31.5257,31.8029,31.4861,31.6544,209295.0
2019-07-26 09:45:00,31.98,31.98,31.77,31.89,86115.0,31.6544,31.6544,31.4465,31.5653,86115.0
2019-07-26 09:50:00,31.9,31.97,31.86,31.89,74758.0,31.5752,31.6445,31.5356,31.5653,74758.0
2019-07-26 09:55:00,31.9,31.9,31.82,31.88,41758.0,31.5752,31.5752,31.496,31.5554,41758.0
2019-07-26 10:00:00,31.88,31.91,31.79,31.83,69396.0,31.5554,31.5851,31.4663,31.5059,69396.0
2019-07-26 10:05:00,31.85,32.02,31.84,31.99,73716.0,31.5257,31.694,31.5158,31.6643,73716.0
2019-07-26 10:10:00,32.07,32.14,31.98,32.05,290108.0,31.7435,31.8128,31.6544,31.7237,290108.0
2019-07-26 10:15:00,32.05,32.08,31.89,32.01,198311.0,31.7237,31.7534,31.5653,31.6841,198311.0
2019-07-26 10:20:00,32.0,32.05,31.97,32.0,44118.0,31.6742,31.7237,31.6445,31.6742,44118.0
2019-07-26 10:25:00,31.99,32.09,31.91,31.91,107960.0,31.6643,31.7633,31.5851,31.5851,107960.0
2019-07-26 10:30:00,31.91,31.94,31.84,31.89,144486.0,31.5851,31.6148,31.5158,31.5653,144486.0
2019-07-26 10:35:00,31.89,31.9,31.84,31.84,48339.0,31.5653,31.5752,31.5158,31.5158,48339.0
2019-07-26 10:40:00,31.84,31.88,31.8,31.88,65021.0,31.5158,31.5554,31.4762,31.5554,65021.0
2019-07-26 10:45:00,31.88,31.97,31.87,31.96,39508.0,31.5554,31.6445,31.5455,31.6346,39508.0
2019-07-26 10:50:00,31.96,32.02,31.94,31.98,54213.0,31.6346,31.694,31.6148,31.6544,54213.0
2019-07-26 10:55:00,31.98,31.99,31.91,31.98,124206.0,31.6544,31.6643,31.5851,31.6544,124206.0
2019-07-26 11:00:00,31.98,32.08,31.96,32.01,167867.0,31.6544,31.7534,31.6346,31.6841,167867.0
2019-07-26 11:05:00,32.01,32.13,31.96,32.03,148781.0,31.6841,31.8029,31.6346,31.7039,148781.0
2019-07-26 11:10:00,32.03,32.07,32.01,32.02,40949.0,31.7039,31.7435,31.6841,31.694,40949.0
2019-07-26 11:15:00,32.02,32.09,32.02,32.04,33409.0,31.694,31.7633,31.694,31.7138,33409.0
2019-07-26 11:20:00,32.04,32.04,32.0,32.01,23002.0,31.7138,31.7138,31.6742,31.6841,23002.0
2019-07-26 11:25:00,32.01,32.01,31.91,31.91,54503.0,31.6841,31.6841,31.5851,31.5851,54503.0
2019-07-26 11:30:00,31.91,31.92,31.77,31.86,101521.0,31.5851,31.595,31.4465,31.5356,101521.0
2019-07-26 11:35:00,31.86,31.86,31.76,31.82,69616.0,31.5356,31.5356,31.4367,31.496,69616.0
2019-07-26 11:40:00,31.82,31.89,31.8,31.81,51285.0,31.496,31.5653,31.4762,31.4861,51285.0
2019-07-26 11:45:00,31.82,31.85,31.76,31.79,34609.0,31.496,31.5257,31.4367,31.4663,34609.0
2019-07-26 11:50:00,31.8,31.89,31.79,31.88,25571.0,31.4762,31.5653,31.4663,31.5554,25571.0
2019-07-26 11:55:00,31.89,31.93,31.86,31.89,30046.0,31.5653,31.6049,31.5356,31.5653,30046.0
2019-07-26 12:00:00,31.9,31.95,31.89,31.92,35994.0,31.5752,31.6247,31.5653,31.595,35994.0
2019-07-26 12:05:00,31.92,31.93,31.88,31.92,36405.0,31.595,31.6049,31.5554,31.595,36405.0
2019-07-26 12:10:00,31.92,31.92,31.82,31.85,53387.0,31.595,31.595,31.496,31.5257,53387.0
2019-07-26 12:15:00,31.85,31.89,31.84,31.86,89221.0,31.5257,31.5653,31.5158,31.5356,89221.0
2019-07-26 12:20:00,31.86,31.86,31.75,31.78,74364.0,31.5356,31.5356,31.4268,31.4564,74364.0
2019-07-26 12:25:00,31.78,31.82,31.77,31.81,28195.0,31.4564,31.496,31.4465,31.4861,28195.0
2019-07-26 12:30:00,31.8,31.82,31.76,31.77,26361.0,31.4762,31.496,31.4367,31.4465,26361.0
2019-07-26 12:35:00,31.77,31.77,31.69,31.74,62031.0,31.4465,31.4465,31.3674,31.4169,62031.0
2019-07-26 12:40:00,31.73,31.74,31.69,31.73,28233.0,31.407,31.4169,31.3674,31.407,28233.0
2019-07-26 12:45:00,31.73,31.73,31.67,31.71,37573.0,31.407,31.407,31.3476,31.3872,37573.0
2019-07-26 12:50:00,31.72,31.74,31.68,31.74,35976.0,31.3971,31.4169,31.3575,31.4169,35976.0
2019-07-26 12:55:00,31.75,31.81,31.74,31.81,18442.0,31.4268,31.4861,31.4169,31.4861,18442.0
2019-07-26 13:00:00,31.81,31.81,31.74,31.76,33856.0,31.4861,31.4861,31.4169,31.4367,33856.0
2019-07-26 13:05:00,31.75,31.77,31.71,31.75,25140.0,31.4268,31.4465,31.3872,31.4268,25140.0
2019-07-26 13:10:00,31.75,31.76,31.7,31.71,23532.0,31.4268,31.4367,31.3773,31.3872,23532.0
2019-07-26 13:15:00,31.71,31.71,31.62,31.68,80248.0,31.3872,31.3872,31.2981,31.3575,80248.0
2019-07-26 13:20:00,31.68,31.68,31.65,31.66,27062.0,31.3575,31.3575,31.3278,31.3377,27062.0
2019-07-26 13:25:00,31.66,31.69,31.61,31.69,31129.0,31.3377,31.3674,31.2882,31.3674,31129.0
2019-07-26 13:30:00,31.69,31.7,31.66,31.67,23638.0,31.3674,31.3773,31.3377,31.3476,23638.0
2019-07-26 13:35:00,31.66,31.7,31.65,31.69,47933.0,31.3377,31.3773,31.3278,31.3674,47933.0
2019-07-26 13:40:00,31.68,31.69,31.61,31.61,49007.0,31.3575,31.3674,31.2882,31.2882,49007.0
2019-07-26 13:45:00,31.62,31.62,31.51,31.52,132235.0,31.2981,31.2981,31.1892,31.1991,132235.0
2019-07-26 13:50:00,31.52,31.58,31.51,31.56,53051.0,31.1991,31.2585,31.1892,31.2387,53051.0
2019-07-26 13:55:00,31.56,31.57,31.52,31.52,22649.0,31.2387,31.2486,31.1991,31.1991,22649.0
2019-07-26 14:00:00,31.53,31.56,31.51,31.52,26844.0,31.209,31.2387,31.1892,31.1991,26844.0
2019-07-26 14:05:00,31.52,31.56,31.52,31.56,32671.0,31.1991,31.2387,31.1991,31.2387,32671.0
2019-07-26 14:10:00,31.56,31.56,31.5,31.54,101602.0,31.2387,31.2387,31.1793,31.2189,101602.0
2019-07-26 14:15:00,31.54,31.56,31.5,31.53,23890.0,31.2189,31.2387,31.1793,31.209,23890.0
2019-07-26 14:20:00,31.52,31.52,31.45,31.45,120573.0,31.1991,31.1991,31.1298,31.1298,120573.0
2019-07-26 14:25:00,31.45,31.48,31.4,31.42,69398.0,31.1298,31.1595,31.0803,31.1001,69398.0
2019-07-26 14:30:00,31.42,31.43,31.36,31.42,95655.0,31.1001,31.11,31.0407,31.1001,95655.0
2019-07-26 14:35:00,31.42,31.45,31.4,31.42,32801.0,31.1001,31.1298,31.0803,31.1001,32801.0
2019-07-26 14:40:00,31.41,31.42,31.35,31.36,49571.0,31.0902,31.1001,31.0308,31.0407,49571.0
2019-07-26 14:45:00,31.36,31.48,31.35,31.48,87415.0,31.0407,31.1595,31.0308,31.1595,87415.0
2019-07-26 14:50:00,31.47,31.49,31.44,31.47,43678.0,31.1496,31.1694,31.1199,31.1496,43678.0
2019-07-26 14:55:00,31.47,31.48,31.43,31.46,38249.0,31.1496,31.1595,31.11,31.1397,38249.0
2019-07-26 15:00:00,31.46,31.48,31.44,31.47,29107.0,31.1397,31.1595,31.1199,31.1496,29107.0
2019-07-26 15:05:00,31.46,31.5,31.46,31.48,41506.0,31.1397,31.1793,31.1397,31.1595,41506.0
2019-07-26 15:10:00,31.47,31.51,31.45,31.51,47417.0,31.1496,31.1892,31.1298,31.1892,47417.0
2019-07-26 15:15:00,31.51,31.52,31.47,31.5,71790.0,31.1892,31.1991,31.1496,31.1793,71790.0
2019-07-26 15:20:00,31.5,31.51,31.45,31.46,50348.0,31.1793,31.1892,31.1298,31.1397,50348.0
2019-07-26 15:25:00,31.46,31.46,31.37,31.38,81430.0,31.1397,31.1397,31.0506,31.0605,81430.0
2019-07-26 15:30:00,31.38,31.4,31.32,31.35,117337.0,31.0605,31.0803,31.0011,31.0308,117337.0
2019-07-26 15:35:00,31.35,31.35,31.31,31.34,126153.0,31.0308,31.0308,30.9912,31.0209,126153.0
2019-07-26 15:40:00,31.32,31.34,31.27,31.28,135378.0,31.0011,31.0209,30.9516,30.9615,135378.0
2019-07-26 15:45:00,31.28,31.3,31.18,31.19,269809.0,30.9615,30.9813,30.8626,30.8725,269809.0
2019-07-26 15:50:00,31.19,31.24,31.16,31.17,237638.0,30.8725,30.9219,30.8428,30.8527,237638.0
2019-07-26 15:55:00,31.18,31.24,31.16,31.24,450292.0,30.8626,30.9219,30.8428,30.9219,450292.0
2019-07-29 09:30:00,31.02,31.1,30.54,30.65,354013.0,30.7042,30.7834,30.2291,30.338,354013.0
2019-07-29 09:35:00,30.62,30.79,30.57,30.74,167649.0,30.3083,30.4765,30.2588,30.427,167649.0
2019-07-29 09:40:00,30.74,30.78,30.61,30.75,181067.0,30.427,30.4666,30.2984,30.4369,181067.0
2019-07-29 09:45:00,30.74,30.76,30.65,30.7,121460.0,30.427,30.4468,30.338,30.3874,121460.0
2019-07-29 09:50:00,30.68,30.75,30.64,30.67,58041.0,30.3676,30.4369,30.3281,30.3577,58041.0
2019-07-29 09:55:00,30.66,30.87,30.62,30.86,187384.0,30.3479,30.5557,30.3083,30.5458,187384.0
2019-07-29 10:00:00,30.86,30.86,30.73,30.83,78662.0,30.5458,30.5458,30.4171,30.5161,78662.0
2019-07-29 10:05:00,30.84,30.97,30.83,30.88,84632.0,30.526,30.6547,30.5161,30.5656,84632.0
2019-07-29 10:10:00,30.89,30.97,30.88,30.89,44899.0,30.5755,30.6547,30.5656,30.5755,44899.0
2019-07-29 10:15:00,30.88,31.08,30.88,31.08,142181.0,30.5656,30.7636,30.5656,30.7636,142181.0
2019-07-29 10:20:00,31.08,31.13,31.03,31.09,177859.0,30.7636,30.8131,30.7141,30.7735,177859.0
2019-07-29 10:25:00,31.08,31.15,31.05,31.13,95432.0,30.7636,30.8329,30.7339,30.8131,95432.0
2019-07-29 10:30:00,31.13,31.19,30.94,30.95,174143.0,30.8131,30.8725,30.625,30.6349,174143.0
2019-07-29 10:35:00,30.95,30.96,30.77,30.82,117687.0,30.6349,30.6448,30.4567,30.5062,117687.0
2019-07-29 10:40:00,30.81,30.89,30.8,30.89,65621.0,30.4963,30.5755,30.4864,30.5755,65621.0
2019-07-29 10:45:00,30.89,30.9,30.81,30.88,68099.0,30.5755,30.5854,30.4963,30.5656,68099.0
2019-07-29 10:50:00,30.88,30.88,30.8,30.84,51337.0,30.5656,30.5656,30.4864,30.526,51337.0
2019-07-29 10:55:00,30.84,30.96,30.82,30.9,138647.0,30.526,30.6448,30.5062,30.5854,138647.0
2019-07-29 11:00:00,30.91,31.01,30.9,31.01,82295.0,30.5953,30.6943,30.5854,30.6943,82295.0
2019-07-29 11:05:00,31.01,31.02,30.93,30.96,69518.0,30.6943,30.7042,30.6151,30.6448,69518.0
2019-07-29 11:10:00,30.96,31.09,30.96,31.07,87904.0,30.6448,30.7735,30.6448,30.7537,87904.0
2019-07-29 11:15:00,31.07,31.15,31.04,31.08,33069.0,30.7537,30.8329,30.724,30.7636,33069.0
2019-07-29 11:20:00,31.08,31.13,31.08,31.1,37404.0,30.7636,30.8131,30.7636,30.7834,37404.0
2019-07-29 11:25:00,31.1,31.11,31.02,31.08,44132.0,30.7834,30.7933,30.7042,30.7636,44132.0
2019-07-29 11:30:00,31.08,31.08,31.02,31.02,35265.0,30.7636,30.7636,30.7042,30.7042,35265.0
2019-07-29 11:35:00,31.02,31.08,31.01,31.07,33682.0,30.7042,30.7636,30.6943,30.7537,33682.0
2019-07-29 11:40:00,31.07,31.13,31.03,31.13,26822.0,30.7537,30.8131,30.7141,30.8131,26822.0
2019-07-29 11:45:00,31.12,31.15,31.05,31.05,53852.0,30.8032,30.8329,30.7339,30.7339,53852.0
2019-07-29 11:50:00,31.05,31.05,30.95,30.96,90773.0,30.7339,30.7339,30.6349,30.6448,90773.0
2019-07-29 11:55:00,30.97,31.0,30.95,30.98,28602.0,30.6547,30.6844,30.6349,30.6646,28602.0
2019-07-29 12:00:00,30.98,30.98,30.87,30.89,70607.0,30.6646,30.6646,30.5557,30.5755,70607.0
2019-07-29 12:05:00,30.89,30.91,30.8,30.82,131380.0,30.5755,30.5953,30.4864,30.5062,131380.0
2019-07-29 12:10:00,30.82,30.85,30.81,30.83,37649.0,30.5062,30.5359,30.4963,30.5161,37649.0
2019-07-29 12:15:00,30.83,30.83,30.76,30.77,37164.0,30.5161,30.5161,30.4468,30.4567,37164.0
2019-07-29 12:20:00,30.78,30.82,30.76,30.8,34021.0,30.4666,30.5062,30.4468,30.4864,34021.0
2019-07-29 12:25:00,30.8,30.82,30.78,30.81,13157.0,30.4864,30.5062,30.4666,30.4963,13157.0
2019-07-29 12:30:00,30.82,30.86,30.78,30.84,29154.0,30.5062,30.5458,30.4666,30.526,29154.0
2019-07-29 12:35:00,30.84,30.84,30.81,30.82,10301.0,30.526,30.526,30.4963,30.5062,10301.0
2019-07-29 12:40:00,30.82,30.89,30.81,30.86,22725.0,30.5062,30.5755,30.4963,30.5458,22725.0
2019-07-29 12:45:00,30.86,30.87,30.83,30.85,23562.0,30.5458,30.5557,30.5161,30.5359,23562.0
2019-07-29 12:50:00,30.86,30.88,30.82,30.85,23995.0,30.5458,30.5656,30.5062,30.5359,23995.0
2019-07-29 12:55:00,30.85,30.92,30.85,30.92,12665.0,30.5359,30.6052,30.5359,30.6052,12665.0
2019-07-29 13:00:00,30.91,30.94,30.86,30.86,38588.0,30.5953,30.625,30.5458,30.5458,38588.0
2019-07-29 13:05:00,30.85,30.85,30.81,30.83,20145.0,30.5359,30.5359,30.4963,30.5161,20145.0
2019-07-29 13:10:00,30.83,30.84,30.8,30.82,27947.0,30.5161,30.526,30.4864,30.5062,27947.0
2019-07-29 13:15:00,30.83,30.83,30.8,30.81,29428.0,30.5161,30.5161,30.4864,30.4963,29428.0
2019-07-29 13:20:00,30.8,30.81,30.77,30.8,24656.0,30.4864,30.4963,30.4567,30.4864,24656.0
2019-07-29 13:25:00,30.79,30.8,30.77,30.78,27639.0,30.4765,30.4864,30.4567,30.4666,27639.0
2019-07-29 13:30:00,30.78,30.81,30.75,30.8,30508.0,30.4666,30.4963,30.4369,30.4864,30508.0
2019-07-29 13:35:00,30.8,30.81,30.76,30.79,16092.0,30.4864,30.4963,30.4468,30.4765,16092.0
2019-07-29 13:40:00,30.8,30.81,30.78,30.79,12697.0,30.4864,30.4963,30.4666,30.4765,12697.0
2019-07-29 13:45:00,30.79,30.79,30.7,30.72,85392.0,30.4765,30.4765,30.3874,30.4072,85392.0
2019-07-29 13:50:00,30.73,30.78,30.72,30.74,16543.0,30.4171,30.4666,30.4072,30.427,16543.0
2019-07-29 13:55:00,30.75,30.76,30.72,30.73,25362.0,30.4369,30.4468,30.4072,30.4171,25362.0
2019-07-29 14:00:00,30.74,30.78,30.74,30.78,25490.0,30.427,30.4666,30.427,30.4666,25490.0
2019-07-29 14:05:00,30.77,30.8,30.76,30.8,22129.0,30.4567,30.4864,30.4468,30.4864,22129.0
2019-07-29 14:10:00,30.8,30.8,30.75,30.75,37231.0,30.4864,30.4864,30.4369,30.4369,37231.0
2019-07-29 14:15:00,30.76,30.77,30.73,30.73,26463.0,30.4468,30.4567,30.4171,30.4171,26463.0
2019-07-29 14:20:00,30.73,30.75,30.7,30.72,32323.0,30.4171,30.4369,30.3874,30.4072,32323.0
2019-07-29 14:25:00,30.73,30.73,30.68,30.7,22058.0,30.4171,30.4171,30.3676,30.3874,22058.0
2019-07-29 14:30:00,30.71,30.71,30.64,30.65,103622.0,30.3973,30.3973,30.3281,30.338,103622.0
2019-07-29 14:35:00,30.65,30.65,30.6,30.63,93592.0,30.338,30.338,30.2885,30.3182,93592.0
2019-07-29 14:40:00,30.63,30.67,30.61,30.61,45367.0,30.3182,30.3577,30.2984,30.2984,45367.0
2019-07-29 14:45:00,30.62,30.64,30.59,30.64,84796.0,30.3083,30.3281,30.2786,30.3281,84796.0
2019-07-29 14:50:00,30.64,30.73,30.63,30.71,41260.0,30.3281,30.4171,30.3182,30.3973,41260.0
2019-07-29 14:55:00,30.7,30.73,30.69,30.73,26788.0,30.3874,30.4171,30.3775,30.4171,26788.0
2019-07-29 15:00:00,30.73,30.75,30.71,30.73,38374.0,30.4171,30.4369,30.3973,30.4171,38374.0
2019-07-29 15:05:00,30.73,30.74,30.7,30.71,34960.0,30.4171,30.427,30.3874,30.3973,34960.0
2019-07-29 15:10:00,30.71,30.71,30.68,30.7,40987.0,30.3973,30.3973,30.3676,30.3874,40987.0
2019-07-29 15:15:00,30.69,30.73,30.66,30.71,48423.0,30.3775,30.4171,30.3479,30.3973,48423.0
2019-07-29 15:20:00,30.73,30.73,30.68,30.68,63705.0,30.4171,30.4171,30.3676,30.3676,63705.0
2019-07-29 15:25:00,30.69,30.69,30.66,30.68,51956.0,30.3775,30.3775,30.3479,30.3676,51956.0
2019-07-29 15:30:00,30.69,30.72,30.67,30.69,69667.0,30.3775,30.4072,30.3577,30.3775,69667.0
2019-07-29 15:35:00,30.7,30.77,30.69,30.71,79179.0,30.3874,30.4567,30.3775,30.3973,79179.0
2019-07-29 15:40:00,30.71,30.79,30.71,30.78,72803.0,30.3973,30.4765,30.3973,30.4666,72803.0
2019-07-29 15:45:00,30.78,30.81,30.77,30.8,106740.0,30.4666,30.4963,30.4567,30.4864,106740.0
2019-07-29 15:50:00,30.8,30.81,30.77,30.78,122988.0,30.4864,30.4963,30.4567,30.4666,122988.0
2019-07-29 15:55:00,30.78,30.8,30.73,30.73,442065.0,30.4666,30.4864,30.4171,30.4171,442065.0
2019-07-30 09:30:00,30.46,30.63,30.31,30.38,174585.0,30.1499,30.3182,30.0014,30.0707,174585.0
2019-07-30 09:35:00,30.38,30.53,30.33,30.45,85405.0,30.0707,30.2192,30.0212,30.14,85405.0
2019-07-30 09:40:00,30.46,30.47,30.21,30.28,184145.0,30.1499,30.1598,29.9024,29.9717,184145.0
2019-07-30 09:45:00,30.29,30.43,30.28,30.36,189817.0,29.9816,30.1202,29.9717,30.0509,189817.0
2019-07-30 09:50:00,30.36,30.42,30.26,30.42,68147.0,30.0509,30.1103,29.9519,30.1103,68147.0
2019-07-30 09:55:00,30.43,30.48,30.41,30.43,53814.0,30.1202,30.1697,30.1004,30.1202,53814.0
2019-07-30 10:00:00,30.42,30.51,30.42,30.47,64637.0,30.1103,30.1994,30.1103,30.1598,64637.0
2019-07-30 10:05:00,30.48,30.53,30.44,30.52,38443.0,30.1697,30.2192,30.1301,30.2093,38443.0
2019-07-30 10:10:00,30.53,30.65,30.51,30.61,78816.0,30.2192,30.338,30.1994,30.2984,78816.0
2019-07-30 10:15:00,30.61,30.66,30.56,30.63,36110.0,30.2984,30.3479,30.2489,30.3182,36110.0
2019-07-30 10:20:00,30.63,30.64,30.59,30.61,19680.0,30.3182,30.3281,30.2786,30.2984,19680.0
2019-07-30 10:25:00,30.6,30.64,30.54,30.56,37402.0,30.2885,30.3281,30.2291,30.2489,37402.0
2019-07-30 10:30:00,30.55,30.68,30.53,30.68,21977.0,30.239,30.3676,30.2192,30.3676,21977.0
2019-07-30 10:35:00,30.69,30.73,30.65,30.67,47795.0,30.3775,30.4171,30.338,30.3577,47795.0
2019-07-30 10:40:00,30.68,30.7,30.57,30.58,37161.0,30.3676,30.3874,30.2588,30.2687,37161.0
2019-07-30 10:45:00,30.58,30.66,30.58,30.66,18345.0,30.2687,30.3479,30.2687,30.3479,18345.0
2019-07-30 10:50:00,30.66,30.68,30.58,30.59,35196.0,30.3479,30.3676,30.2687,30.2786,35196.0
2019-07-30 10:55:00,30.59,30.6,30.49,30.5,35715.0,30.2786,30.2885,30.1796,30.1895,35715.0
2019-07-30 11:00:00,30.49,30.6,30.48,30.57,46712.0,30.1796,30.2885,30.1697,30.2588,46712.0
2019-07-30 11:05:00,30.58,30.62,30.57,30.59,19077.0,30.2687,30.3083,30.2588,30.2786,19077.0
2019-07-30 11:10:00,30.58,30.6,30.45,30.47,30893.0,30.2687,30.2885,30.14,30.1598,30893.0
2019-07-30 11:15:00,30.48,30.52,30.48,30.51,33864.0,30.1697,30.2093,30.1697,30.1994,33864.0
2019-07-30 11:20:00,30.51,30.56,30.46,30.56,32293.0,30.1994,30.2489,30.1499,30.2489,32293.0
2019-07-30 11:25:00,30.56,30.57,30.52,30.54,33218.0,30.2489,30.2588,30.2093,30.2291,33218.0
2019-07-30 11:30:00,30.54,30.57,30.53,30.57,28552.0,30.2291,30.2588,30.2192,30.2588,28552.0
2019-07-30 11:35:00,30.56,30.63,30.55,30.6,31854.0,30.2489,30.3182,30.239,30.2885,31854.0
2019-07-30 11:40:00,30.6,30.63,30.57,30.62,26371.0,30.2885,30.3182,30.2588,30.3083,26371.0
2019-07-30 11:45:00,30.63,30.64,30.6,30.64,31749.0,30.3182,30.3281,30.2885,30.3281,31749.0
2019-07-30 11:50:00,30.64,30.71,30.62,30.71,51976.0,30.3281,30.3973,30.3083,30.3973,51976.0
2019-07-30 11:55:00,30.71,30.75,30.71,30.73,39465.0,30.3973,30.4369,30.3973,30.4171,39465.0
2019-07-30 12:00:00,30.72,30.75,30.7,30.71,54381.0,30.4072,30.4369,30.3874,30.3973,54381.0
2019-07-30 12:05:00,30.71,30.79,30.71,30.77,43133.0,30.3973,30.4765,30.3973,30.4567,43133.0
2019-07-30 12:10:00,30.78,30.78,30.67,30.69,41638.0,30.4666,30.4666,30.3577,30.3775,41638.0
2019-07-30 12:15:00,30.69,30.73,30.62,30.62,101760.0,30.3775,30.4171,30.3083,30.3083,101760.0
2019-07-30 12:20:00,30.62,30.66,30.57,30.65,49845.0,30.3083,30.3479,30.2588,30.338,49845.0
2019-07-30 12:25:00,30.64,30.68,30.63,30.67,15254.0,30.3281,30.3676,30.3182,30.3577,15254.0
2019-07-30 12:30:00,30.68,30.71,30.66,30.69,23611.0,30.3676,30.3973,30.3479,30.3775,23611.0
2019-07-30 12:35:00,30.7,30.71,30.67,30.7,24843.0,30.3874,30.3973,30.3577,30.3874,24843.0
2019-07-30 12:40:00,30.7,30.7,30.66,30.69,13251.0,30.3874,30.3874,30.3479,30.3775,13251.0
2019-07-30 12:45:00,30.7,30.7,30.65,30.67,33668.0,30.3874,30.3874,30.338,30.3577,33668.0
2019-07-30 12:50:00,30.68,30.73,30.67,30.71,34272.0,30.3676,30.4171,30.3577,30.3973,34272.0
2019-07-30 12:55:00,30.71,30.72,30.68,30.71,27371.0,30.3973,30.4072,30.3676,30.3973,27371.0
2019-07-30 13:00:00,30.71,30.76,30.71,30.74,17167.0,30.3973,30.4468,30.3973,30.427,17167.0
2019-07-30 13:05:00,30.73,30.75,30.71,30.74,19512.0,30.4171,30.4369,30.3973,30.427,19512.0
2019-07-30 13:10:00,30.74,30.79,30.73,30.77,34932.0,30.427,30.4765,30.4171,30.4567,34932.0
2019-07-30 13:15:00,30.76,30.79,30.75,30.76,19025.0,30.4468,30.4765,30.4369,30.4468,19025.0
2019-07-30 13:20:00,30.75,30.76,30.72,30.73,16293.0,30.4369,30.4468,30.4072,30.4171,16293.0
2019-07-30 13:25:00,30.72,30.77,30.72,30.74,20156.0,30.4072,30.4567,30.4072,30.427,20156.0
2019-07-30 13:30:00,30.73,30.77,30.72,30.74,35950.0,30.4171,30.4567,30.4072,30.427,35950.0
2019-07-30 13:35:00,30.74,30.76,30.71,30.71,12648.0,30.427,30.4468,30.3973,30.3973,12648.0
2019-07-30 13:40:00,30.71,30.72,30.67,30.7,32997.0,30.3973,30.4072,30.3577,30.3874,32997.0
2019-07-30 13:45:00,30.69,30.7,30.62,30.63,26615.0,30.3775,30.3874,30.3083,30.3182,26615.0
2019-07-30 13:50:00,30.62,30.65,30.59,30.61,41886.0,30.3083,30.338,30.2786,30.2984,41886.0
2019-07-30 13:55:00,30.61,30.63,30.56,30.58,71374.0,30.2984,30.3182,30.2489,30.2687,71374.0
2019-07-30 14:00:00,30.57,30.63,30.56,30.63,58709.0,30.2588,30.3182,30.2489,30.3182,58709.0
2019-07-30 14:05:00,30.63,30.68,30.63,30.66,84075.0,30.3182,30.3676,30.3182,30.3479,84075.0
2019-07-30 14:10:00,30.66,30.66,30.63,30.64,25615.0,30.3479,30.3479,30.3182,30.3281,25615.0
2019-07-30 14:15:00,30.64,30.68,30.62,30.67,29246.0,30.3281,30.3676,30.3083,30.3577,29246.0
2019-07-30 14:20:00,30.67,30.67,30.61,30.65,31521.0,30.3577,30.3577,30.2984,30.338,31521.0
2019-07-30 14:25:00,30.64,30.65,30.62,30.65,21604.0,30.3281,30.338,30.3083,30.338,21604.0
2019-07-30 14:30:00,30.65,30.69,30.63,30.64,38200.0,30.338,30.3775,30.3182,30.3281,38200.0
2019-07-30 14:35:00,30.64,30.69,30.64,30.67,22367.0,30.3281,30.3775,30.3281,30.3577,22367.0
2019-07-30 14:40:00,30.67,30.74,30.66,30.69,67940.0,30.3577,30.427,30.3479,30.3775,67940.0
2019-07-30 14:45:00,30.69,30.69,30.64,30.67,36351.0,30.3775,30.3775,30.3281,30.3577,36351.0
2019-07-30 14:50:00,30.67,30.68,30.64,30.65,22527.0,30.3577,30.3676,30.3281,30.338,22527.0
2019-07-30 14:55:00,30.64,30.66,30.62,30.65,24897.0,30.3281,30.3479,30.3083,30.338,24897.0
2019-07-30 15:00:00,30.65,30.7,30.62,30.68,38875.0,30.338,30.3874,30.3083,30.3676,38875.0
2019-07-30 15:05:00,30.68,30.71,30.66,30.68,30516.0,30.3676,30.3973,30.3479,30.3676,30516.0
2019-07-30 15:10:00,30.68,30.73,30.68,30.71,24829.0,30.3676,30.4171,30.3676,30.3973,24829.0
2019-07-30 15:15:00,30.71,30.76,30.7,30.75,29059.0,30.3973,30.4468,30.3874,30.4369,29059.0
2019-07-30 15:20:00,30.76,30.78,30.73,30.76,36711.0,30.4468,30.4666,30.4171,30.4468,36711.0
2019-07-30 15:25:00,30.77,30.78,30.74,30.77,50071.0,30.4567,30.4666,30.427,30.4567,50071.0
2019-07-30 15:30:00,30.78,30.81,30.76,30.79,75486.0,30.4666,30.4963,30.4468,30.4765,75486.0
2019-07-30 15:35:00,30.78,30.79,30.68,30.7,101459.0,30.4666,30.4765,30.3676,30.3874,101459.0
2019-07-30 15:40:00,30.7,30.71,30.65,30.68,171227.0,30.3874,30.3973,30.338,30.3676,171227.0
2019-07-30 15:45:00,30.67,30.7,30.66,30.69,100769.0,30.3577,30.3874,30.3479,30.3775,100769.0
2019-07-30 15:50:00,30.69,30.71,30.63,30.64,193400.0,30.3775,30.3973,30.3182,30.3281,193400.0
2019-07-30 15:55:00,30.63,30.72,30.62,30.71,394831.0,30.3182,30.4072,30.3083,30.3973,394831.0
2019-07-31 09:30:00,30.68,30.84,30.63,30.79,201204.0,30.3676,30.526,30.3182,30.4765,201204.0
2019-07-31 09:35:00,30.79,30.87,30.7,30.76,162203.0,30.4765,30.5557,30.3874,30.4468,162203.0
2019-07-31 09:40:00,30.76,30.88,30.68,30.88,47347.0,30.4468,30.5656,30.3676,30.5656,47347.0
2019-07-31 09:45:00,30.87,30.87,30.79,30.83,36569.0,30.5557,30.5557,30.4765,30.5161,36569.0
2019-07-31 09:50:00,30.82,30.86,30.77,30.77,62654.0,30.5062,30.5458,30.4567,30.4567,62654.0
2019-07-31 09:55:00,30.78,30.8,30.68,30.74,29956.0,30.4666,30.4864,30.3676,30.427,29956.0
2019-07-31 10:00:00,30.74,30.81,30.7,30.78,38275.0,30.427,30.4963,30.3874,30.4666,38275.0
2019-07-31 10:05:00,30.78,30.79,30.65,30.68,43413.0,30.4666,30.4765,30.338,30.3676,43413.0
2019-07-31 10:10:00,30.68,30.73,30.68,30.71,31716.0,30.3676,30.4171,30.3676,30.3973,31716.0
2019-07-31 10:15:00,30.71,30.73,30.63,30.64,54424.0,30.3973,30.4171,30.3182,30.3281,54424.0
2019-07-31 10:20:00,30.64,30.65,30.56,30.58,45015.0,30.3281,30.338,30.2489,30.2687,45015.0
2019-07-31 10:25:00,30.57,30.58,30.53,30.54,34448.0,30.2588,30.2687,30.2192,30.2291,34448.0
2019-07-31 10:30:00,30.54,30.57,30.47,30.53,50046.0,30.2291,30.2588,30.1598,30.2192,50046.0
2019-07-31 10:35:00,30.53,30.56,30.49,30.54,54706.0,30.2192,30.2489,30.1796,30.2291,54706.0
2019-07-31 10:40:00,30.55,30.57,30.5,30.51,78662.0,30.239,30.2588,30.1895,30.1994,78662.0
2019-07-31 10:45:00,30.51,30.55,30.46,30.55,28877.0,30.1994,30.239,30.1499,30.239,28877.0
2019-07-31 10:50:00,30.55,30.57,30.51,30.57,26185.0,30.239,30.2588,30.1994,30.2588,26185.0
2019-07-31 10:55:00,30.57,30.59,30.54,30.55,25797.0,30.2588,30.2786,30.2291,30.239,25797.0
2019-07-31 11:00:00,30.55,30.61,30.55,30.57,40874.0,30.239,30.2984,30.239,30.2588,40874.0
2019-07-31 11:05:00,30.57,30.64,30.56,30.64,27621.0,30.2588,30.3281,30.2489,30.3281,27621.0
2019-07-31 11:10:00,30.64,30.76,30.63,30.75,77488.0,30.3281,30.4468,30.3182,30.4369,77488.0
2019-07-31 11:15:00,30.75,30.76,30.67,30.68,29183.0,30.4369,30.4468,30.3577,30.3676,29183.0
2019-07-31 11:20:00,30.68,30.69,30.65,30.69,30198.0,30.3676,30.3775,30.338,30.3775,30198.0
2019-07-31 11:25:00,30.69,30.73,30.67,30.71,60698.0,30.3775,30.4171,30.3577,30.3973,60698.0
2019-07-31 11:30:00,30.71,30.81,30.7,30.8,47872.0,30.3973,30.4963,30.3874,30.4864,47872.0
2019-07-31 11:35:00,30.8,30.9,30.79,30.9,86746.0,30.4864,30.5854,30.4765,30.5854,86746.0
2019-07-31 11:40:00,30.91,30.96,30.88,30.96,79298.0,30.5953,30.6448,30.5656,30.6448,79298.0
2019-07-31 11:45:00,30.96,30.98,30.92,30.96,56339.0,30.6448,30.6646,30.6052,30.6448,56339.0
2019-07-31 11:50:00,30.96,30.97,30.91,30.93,51440.0,30.6448,30.6547,30.5953,30.6151,51440.0
2019-07-31 11:55:00,30.93,30.95,30.89,30.91,33317.0,30.6151,30.6349,30.5755,30.5953,33317.0
2019-07-31 12:00:00,30.9,30.95,30.87,30.94,45394.0,30.5854,30.6349,30.5557,30.625,45394.0
2019-07-31 12:05:00,30.94,30.97,30.89,30.92,33125.0,30.625,30.6547,30.5755,30.6052,33125.0
2019-07-31 12:10:00,30.92,30.96,30.9,30.95,16442.0,30.6052,30.6448,30.5854,30.6349,16442.0
2019-07-31 12:15:00,30.95,30.97,30.94,30.96,31058.0,30.6349,30.6547,30.625,30.6448,31058.0
2019-07-31 12:20:00,30.95,30.97,30.94,30.95,24574.0,30.6349,30.6547,30.625,30.6349,24574.0
2019-07-31 12:25:00,30.96,31.05,30.94,31.04,74417.0,30.6448,30.7339,30.625,30.724,74417.0
2019-07-31 12:30:00,31.04,31.14,31.02,31.13,70277.0,30.724,30.823,30.7042,30.8131,70277.0
2019-07-31 12:35:00,31.13,31.14,31.1,31.12,45849.0,30.8131,30.823,30.7834,30.8032,45849.0
2019-07-31 12:40:00,31.11,31.12,31.07,31.08,39354.0,30.7933,30.8032,30.7537,30.7636,39354.0
2019-07-31 12:45:00,31.07,31.08,31.01,31.05,40601.0,30.7537,30.7636,30.6943,30.7339,40601.0
2019-07-31 12:50:00,31.05,31.06,30.98,31.03,43303.0,30.7339,30.7438,30.6646,30.7141,43303.0
2019-07-31 12:55:00,31.03,31.03,30.94,30.96,27102.0,30.7141,30.7141,30.625,30.6448,27102.0
2019-07-31 13:00:00,30.96,30.96,30.91,30.96,37763.0,30.6448,30.6448,30.5953,30.6448,37763.0
2019-07-31 13:05:00,30.96,30.99,30.94,30.96,21687.0,30.6448,30.6745,30.625,30.6448,21687.0
2019-07-31 13:10:00,30.96,31.02,30.96,31.0,31574.0,30.6448,30.7042,30.6448,30.6844,31574.0
2019-07-31 13:15:00,30.99,31.03,30.99,31.03,12429.0,30.6745,30.7141,30.6745,30.7141,12429.0
2019-07-31 13:20:00,31.03,31.08,31.02,31.07,45475.0,30.7141,30.7636,30.7042,30.7537,45475.0
2019-07-31 13:25:00,31.07,31.08,31.05,31.07,29129.0,30.7537,30.7636,30.7339,30.7537,29129.0
2019-07-31 13:30:00,31.06,31.07,30.99,31.0,57323.0,30.7438,30.7537,30.6745,30.6844,57323.0
2019-07-31 13:35:00,31.0,31.0,30.98,30.99,25574.0,30.6844,30.6844,30.6646,30.6745,25574.0
2019-07-31 13:40:00,30.99,31.04,30.98,31.04,33983.0,30.6745,30.724,30.6646,30.724,33983.0
2019-07-31 13:45:00,31.04,31.08,31.04,31.06,50185.0,30.724,30.7636,30.724,30.7438,50185.0
2019-07-31 13:50:00,31.06,31.07,31.0,31.04,50485.0,30.7438,30.7537,30.6844,30.724,50485.0
2019-07-31 13:55:00,31.05,31.09,31.04,31.08,29962.0,30.7339,30.7735,30.724,30.7636,29962.0
2019-07-31 14:00:00,31.07,31.07,30.87,30.94,93030.0,30.7537,30.7537,30.5557,30.625,93030.0
2019-07-31 14:05:00,30.94,30.98,30.88,30.93,51563.0,30.625,30.6646,30.5656,30.6151,51563.0
2019-07-31 14:10:00,30.94,30.99,30.91,30.95,39637.0,30.625,30.6745,30.5953,30.6349,39637.0
2019-07-31 14:15:00,30.95,30.95,30.88,30.92,24836.0,30.6349,30.6349,30.5656,30.6052,24836.0
2019-07-31 14:20:00,30.91,30.92,30.83,30.85,26833.0,30.5953,30.6052,30.5161,30.5359,26833.0
2019-07-31 14:25:00,30.85,30.9,30.84,30.86,20725.0,30.5359,30.5854,30.526,30.5458,20725.0
2019-07-31 14:30:00,30.86,30.93,30.86,30.92,23303.0,30.5458,30.6151,30.5458,30.6052,23303.0
2019-07-31 14:35:00,30.92,30.96,30.77,30.78,77323.0,30.6052,30.6448,30.4567,30.4666,77323.0
2019-07-31 14:40:00,30.78,30.8,30.66,30.69,59342.0,30.4666,30.4864,30.3479,30.3775,59342.0
2019-07-31 14:45:00,30.68,30.69,30.51,30.54,60708.0,30.3676,30.3775,30.1994,30.2291,60708.0
2019-07-31 14:50:00,30.54,30.56,30.27,30.5,230621.0,30.2291,30.2489,29.9618,30.1895,230621.0
2019-07-31 14:55:00,30.49,30.59,30.45,30.57,99832.0,30.1796,30.2786,30.14,30.2588,99832.0
2019-07-31 15:00:00,30.56,30.75,30.49,30.62,98106.0,30.2489,30.4369,30.1796,30.3083,98106.0
2019-07-31 15:05:00,30.63,30.73,30.61,30.67,54837.0,30.3182,30.4171,30.2984,30.3577,54837.0
2019-07-31 15:10:00,30.66,30.69,30.57,30.67,63126.0,30.3479,30.3775,30.2588,30.3577,63126.0
2019-07-31 15:15:00,30.66,30.73,30.59,30.68,192556.0,30.3479,30.4171,30.2786,30.3676,192556.0
2019-07-31 15:20:00,30.68,30.75,30.67,30.75,50459.0,30.3676,30.4369,30.3577,30.4369,50459.0
2019-07-31 15:25:00,30.76,30.8,30.75,30.75,51238.0,30.4468,30.4864,30.4369,30.4369,51238.0
2019-07-31 15:30:00,30.75,30.75,30.63,30.64,65712.0,30.4369,30.4369,30.3182,30.3281,65712.0
2019-07-31 15:35:00,30.63,30.67,30.61,30.62,60444.0,30.3182,30.3577,30.2984,30.3083,60444.0
2019-07-31 15:40:00,30.63,30.66,30.58,30.65,78110.0,30.3182,30.3479,30.2687,30.338,78110.0
2019-07-31 15:45:00,30.66,30.66,30.56,30.59,89422.0,30.3479,30.3479,30.2489,30.2786,89422.0
2019-07-31 15:50:00,30.59,30.59,30.46,30.46,110571.0,30.2786,30.2786,30.1499,30.1499,110571.0
2019-07-31 15:55:00,30.46,30.56,30.46,30.51,374469.0,30.1499,30.2489,30.1499,30.1994,374469.0
2019-08-01 09:30:00,30.47,30.53,30.28,30.39,151701.0,30.1598,30.2192,29.9717,30.0806,151701.0
2019-08-01 09:35:00,30.39,30.4,30.18,30.2,129752.0,30.0806,30.0905,29.8727,29.8925,129752.0
2019-08-01 09:40:00,30.22,30.28,30.12,30.24,90231.0,29.9123,29.9717,29.8133,29.9321,90231.0
2019-08-01 09:45:00,30.23,30.45,30.22,30.39,96549.0,29.9222,30.14,29.9123,30.0806,96549.0
2019-08-01 09:50:00,30.39,30.43,30.28,30.29,33628.0,30.0806,30.1202,29.9717,29.9816,33628.0
2019-08-01 09:55:00,30.29,30.35,30.26,30.31,47112.0,29.9816,30.041,29.9519,30.0014,47112.0
2019-08-01 10:00:00,30.29,30.36,30.26,30.28,52393.0,29.9816,30.0509,29.9519,29.9717,52393.0
2019-08-01 10:05:00,30.27,30.41,30.25,30.39,50104.0,29.9618,30.1004,29.942,30.0806,50104.0
2019-08-01 10:10:00,30.39,30.41,30.31,30.33,49714.0,30.0806,30.1004,30.0014,30.0212,49714.0
2019-08-01 10:15:00,30.34,30.36,30.28,30.35,39102.0,30.0311,30.0509,29.9717,30.041,39102.0
2019-08-01 10:20:00,30.35,30.37,30.31,30.33,22866.0,30.041,30.0608,30.0014,30.0212,22866.0
2019-08-01 10:25:00,30.33,30.35,30.28,30.32,45097.0,30.0212,30.041,29.9717,30.0113,45097.0
2019-08-01 10:30:00,30.32,30.48,30.3,30.48,67571.0,30.0113,30.1697,29.9915,30.1697,67571.0
2019-08-01 10:35:00,30.48,30.55,30.47,30.47,68378.0,30.1697,30.239,30.1598,30.1598,68378.0
2019-08-01 10:40:00,30.48,30.53,30.46,30.49,25633.0,30.1697,30.2192,30.1499,30.1796,25633.0
2019-08-01 10:45:00,30.49,30.49,30.35,30.4,73131.0,30.1796,30.1796,30.041,30.0905,73131.0
2019-08-01 10:50:00,30.4,30.44,30.36,30.42,45753.0,30.0905,30.1301,30.0509,30.1103,45753.0
2019-08-01 10:55:00,30.42,30.48,30.4,30.47,30808.0,30.1103,30.1697,30.0905,30.1598,30808.0
2019-08-01 11:00:00,30.47,30.55,30.46,30.5,45851.0,30.1598,30.239,30.1499,30.1895,45851.0
2019-08-01 11:05:00,30.5,30.5,30.45,30.47,24963.0,30.1895,30.1895,30.14,30.1598,24963.0
2019-08-01 11:10:00,30.46,30.55,30.46,30.54,33706.0,30.1499,30.239,30.1499,30.2291,33706.0
2019-08-01 11:15:00,30.54,30.55,30.47,30.53,24324.0,30.2291,30.239,30.1598,30.2192,24324.0
2019-08-01 11:20:00,30.53,30.53,30.47,30.48,28184.0,30.2192,30.2192,30.1598,30.1697,28184.0
2019-08-01 11:25:00,30.48,30.55,30.46,30.55,47498.0,30.1697,30.239,30.1499,30.239,47498.0
2019-08-01 11:30:00,30.55,30.55,30.46,30.49,27320.0,30.239,30.239,30.1499,30.1796,27320.0
2019-08-01 11:35:00,30.5,30.54,30.5,30.52,25043.0,30.1895,30.2291,30.1895,30.2093,25043.0
2019-08-01 11:40:00,30.53,30.57,30.52,30.54,20557.0,30.2192,30.2588,30.2093,30.2291,20557.0
2019-08-01 11:45:00,30.53,30.55,30.48,30.51,20483.0,30.2192,30.239,30.1697,30.1994,20483.0
2019-08-01 11:50:00,30.51,30.53,30.47,30.48,21342.0,30.1994,30.2192,30.1598,30.1697,21342.0
2019-08-01 11:55:00,30.48,30.49,30.39,30.4,39499.0,30.1697,30.1796,30.0806,30.0905,39499.0
2019-08-01 12:00:00,30.4,30.41,30.36,30.4,49042.0,30.0905,30.1004,30.0509,30.0905,49042.0
2019-08-01 12:05:00,30.39,30.41,30.38,30.39,17702.0,30.0806,30.1004,30.0707,30.0806,17702.0
2019-08-01 12:10:00,30.4,30.4,30.3,30.31,54422.0,30.0905,30.0905,29.9915,30.0014,54422.0
2019-08-01 12:15:00,30.3,30.31,30.26,30.27,32322.0,29.9915,30.0014,29.9519,29.9618,32322.0
2019-08-01 12:20:00,30.27,30.29,30.25,30.29,72492.0,29.9618,29.9816,29.942,29.9816,72492.0
2019-08-01 12:25:00,30.28,30.32,30.26,30.29,71605.0,29.9717,30.0113,29.9519,29.9816,71605.0
2019-08-01 12:30:00,30.3,30.35,30.29,30.34,63288.0,29.9915,30.041,29.9816,30.0311,63288.0
2019-08-01 12:35:00,30.34,30.34,30.28,30.31,46774.0,30.0311,30.0311,29.9717,30.0014,46774.0
2019-08-01 12:40:00,30.31,30.34,30.29,30.29,20129.0,30.0014,30.0311,29.9816,29.9816,20129.0
2019-08-01 12:45:00,30.29,30.3,30.22,30.22,37854.0,29.9816,29.9915,29.9123,29.9123,37854.0
2019-08-01 12:50:00,30.23,30.26,30.2,30.25,41552.0,29.9222,29.9519,29.8925,29.942,41552.0
2019-08-01 12:55:00,30.25,30.32,30.23,30.32,24465.0,29.942,30.0113,29.9222,30.0113,24465.0
2019-08-01 13:00:00,30.32,30.32,30.25,30.26,19458.0,30.0113,30.0113,29.942,29.9519,19458.0
2019-08-01 13:05:00,30.27,30.3,30.25,30.3,35226.0,29.9618,29.9915,29.942,29.9915,35226.0
2019-08-01 13:10:00,30.29,30.3,30.24,30.25,25255.0,29.9816,29.9915,29.9321,29.942,25255.0
2019-08-01 13:15:00,30.25,30.27,30.23,30.25,26304.0,29.942,29.9618,29.9222,29.942,26304.0
2019-08-01 13:20:00,30.25,30.27,30.23,30.27,39676.0,29.942,29.9618,29.9222,29.9618,39676.0
2019-08-01 13:25:00,30.27,30.27,30.0,30.02,219382.0,29.9618,29.9618,29.6946,29.7144,219382.0
2019-08-01 13:30:00,30.01,30.04,29.72,29.73,380054.0,29.7045,29.7342,29.4174,29.4273,380054.0
2019-08-01 13:35:00,29.72,29.74,29.59,29.6,188175.0,29.4174,29.4372,29.2887,29.2986,188175.0
2019-08-01 13:40:00,29.6,29.7,29.52,29.56,117361.0,29.2986,29.3976,29.2195,29.259,117361.0
2019-08-01 13:45:00,29.55,29.64,29.52,29.62,111798.0,29.2492,29.3382,29.2195,29.3184,111798.0
2019-08-01 13:50:00,29.6,29.69,29.56,29.57,124813.0,29.2986,29.3877,29.259,29.2689,124813.0
2019-08-01 13:55:00,29.58,29.76,29.56,29.75,138100.0,29.2788,29.457,29.259,29.4471,138100.0
2019-08-01 14:00:00,29.74,29.79,29.6,29.6,76553.0,29.4372,29.4867,29.2986,29.2986,76553.0
2019-08-01 14:05:00,29.61,29.7,29.54,29.55,180703.0,29.3085,29.3976,29.2393,29.2492,180703.0
2019-08-01 14:10:00,29.55,29.66,29.43,29.64,286296.0,29.2492,29.358,29.1304,29.3382,286296.0
2019-08-01 14:15:00,29.64,29.66,29.58,29.63,86481.0,29.3382,29.358,29.2788,29.3283,86481.0
2019-08-01 14:20:00,29.64,29.64,29.51,29.56,49039.0,29.3382,29.3382,29.2096,29.259,49039.0
2019-08-01 14:25:00,29.56,29.63,29.52,29.62,74396.0,29.259,29.3283,29.2195,29.3184,74396.0
2019-08-01 14:30:00,29.62,29.64,29.56,29.64,48179.0,29.3184,29.3382,29.259,29.3382,48179.0
2019-08-01 14:35:00,29.63,29.67,29.58,29.58,46547.0,29.3283,29.3679,29.2788,29.2788,46547.0
2019-08-01 14:40:00,29.58,29.65,29.55,29.56,45062.0,29.2788,29.3481,29.2492,29.259,45062.0
2019-08-01 14:45:00,29.55,29.71,29.54,29.71,83858.0,29.2492,29.4075,29.2393,29.4075,83858.0
2019-08-01 14:50:00,29.71,29.77,29.69,29.7,63834.0,29.4075,29.4669,29.3877,29.3976,63834.0
2019-08-01 14:55:00,29.71,29.71,29.63,29.69,39163.0,29.4075,29.4075,29.3283,29.3877,39163.0
2019-08-01 15:00:00,29.7,29.71,29.6,29.67,59285.0,29.3976,29.4075,29.2986,29.3679,59285.0
2019-08-01 15:05:00,29.67,29.7,29.61,29.65,58575.0,29.3679,29.3976,29.3085,29.3481,58575.0
2019-08-01 15:10:00,29.65,29.67,29.6,29.64,53870.0,29.3481,29.3679,29.2986,29.3382,53870.0
2019-08-01 15:15:00,29.64,29.74,29.6,29.7,76612.0,29.3382,29.4372,29.2986,29.3976,76612.0
2019-08-01 15:20:00,29.71,29.81,29.67,29.81,77017.0,29.4075,29.5065,29.3679,29.5065,77017.0
2019-08-01 15:25:00,29.8,29.85,29.78,29.79,101991.0,29.4966,29.5461,29.4768,29.4867,101991.0
2019-08-01 15:30:00,29.78,29.8,29.71,29.78,86228.0,29.4768,29.4966,29.4075,29.4768,86228.0
2019-08-01 15:35:00,29.78,29.87,29.75,29.83,76713.0,29.4768,29.5659,29.4471,29.5263,76713.0
2019-08-01 15:40:00,29.83,29.86,29.81,29.83,152755.0,29.5263,29.556,29.5065,29.5263,152755.0
2019-08-01 15:45:00,29.83,29.91,29.8,29.8,146509.0,29.5263,29.6055,29.4966,29.4966,146509.0
2019-08-01 15:50:00,29.8,29.82,29.76,29.78,259225.0,29.4966,29.5164,29.457,29.4768,259225.0
2019-08-01 15:55:00,29.78,29.92,29.77,29.85,582910.0,29.4768,29.6154,29.4669,29.5461,582910.0
2019-08-02 09:30:00,29.68,29.94,29.53,29.56,80588.0,29.3778,29.6352,29.2294,29.259,80588.0
2019-08-02 09:35:00,29.56,29.74,29.44,29.7,101116.0,29.259,29.4372,29.1403,29.3976,101116.0
2019-08-02 09:40:00,29.69,29.69,29.5,29.55,80751.0,29.3877,29.3877,29.1997,29.2492,80751.0
2019-08-02 09:45:00,29.54,29.56,29.44,29.5,118274.0,29.2393,29.259,29.1403,29.1997,118274.0
2019-08-02 09:50:00,29.51,29.54,29.37,29.39,104946.0,29.2096,29.2393,29.071,29.0908,104946.0
2019-08-02 09:55:00,29.39,29.42,29.31,29.35,251441.0,29.0908,29.1205,29.0116,29.0512,251441.0
2019-08-02 10:00:00,29.35,29.43,29.19,29.2,158919.0,29.0512,29.1304,28.8928,28.9027,158919.0
2019-08-02 10:05:00,29.2,29.28,29.18,29.26,106134.0,28.9027,28.9819,28.8829,28.9621,106134.0
2019-08-02 10:10:00,29.25,29.32,29.21,29.25,68223.0,28.9522,29.0215,28.9126,28.9522,68223.0
2019-08-02 10:15:00,29.25,29.29,29.19,29.21,78758.0,28.9522,28.9918,28.8928,28.9126,78758.0
2019-08-02 10:20:00,29.21,29.25,29.14,29.23,100367.0,28.9126,28.9522,28.8433,28.9324,100367.0
2019-08-02 10:25:00,29.24,29.25,29.17,29.21,63910.0,28.9423,28.9522,28.873,28.9126,63910.0
2019-08-02 10:30:00,29.21,29.21,29.13,29.13,63011.0,28.9126,28.9126,28.8334,28.8334,63011.0
2019-08-02 10:35:00,29.13,29.14,29.07,29.12,99598.0,28.8334,28.8433,28.774,28.8235,99598.0
2019-08-02 10:40:00,29.12,29.23,29.09,29.22,64871.0,28.8235,28.9324,28.7938,28.9225,64871.0
2019-08-02 10:45:00,29.21,29.32,29.2,29.26,121694.0,28.9126,29.0215,28.9027,28.9621,121694.0
2019-08-02 10:50:00,29.26,29.28,29.18,29.22,98924.0,28.9621,28.9819,28.8829,28.9225,98924.0
2019-08-02 10:55:00,29.22,29.31,29.21,29.28,144680.0,28.9225,29.0116,28.9126,28.9819,144680.0
2019-08-02 11:00:00,29.28,29.3,29.19,29.28,42639.0,28.9819,29.0017,28.8928,28.9819,42639.0
2019-08-02 11:05:00,29.28,29.43,29.27,29.41,62339.0,28.9819,29.1304,28.972,29.1106,62339.0
2019-08-02 11:10:00,29.4,29.45,29.34,29.4,125199.0,29.1007,29.1502,29.0413,29.1007,125199.0
2019-08-02 11:15:00,29.4,29.48,29.39,29.47,46968.0,29.1007,29.1799,29.0908,29.17,46968.0
2019-08-02 11:20:00,29.46,29.47,29.33,29.34,51478.0,29.1601,29.17,29.0314,29.0413,51478.0
2019-08-02 11:25:00,29.35,29.35,29.27,29.28,53246.0,29.0512,29.0512,28.972,28.9819,53246.0
2019-08-02 11:30:00,29.28,29.33,29.23,29.24,35987.0,28.9819,29.0314,28.9324,28.9423,35987.0
2019-08-02 11:35:00,29.23,29.26,29.2,29.24,51160.0,28.9324,28.9621,28.9027,28.9423,51160.0
2019-08-02 11:40:00,29.24,29.32,29.23,29.27,33484.0,28.9423,29.0215,28.9324,28.972,33484.0
2019-08-02 11:45:00,29.27,29.33,29.23,29.32,71931.0,28.972,29.0314,28.9324,29.0215,71931.0
2019-08-02 11:50:00,29.32,29.35,29.25,29.34,62644.0,29.0215,29.0512,28.9522,29.0413,62644.0
2019-08-02 11:55:00,29.33,29.46,29.32,29.38,55225.0,29.0314,29.1601,29.0215,29.0809,55225.0
2019-08-02 12:00:00,29.39,29.39,29.33,29.33,27660.0,29.0908,29.0908,29.0314,29.0314,27660.0
2019-08-02 12:05:00,29.33,29.36,29.28,29.36,33318.0,29.0314,29.0611,28.9819,29.0611,33318.0
2019-08-02 12:10:00,29.36,29.37,29.31,29.33,31326.0,29.0611,29.071,29.0116,29.0314,31326.0
2019-08-02 12:15:00,29.33,29.43,29.32,29.42,49356.0,29.0314,29.1304,29.0215,29.1205,49356.0
2019-08-02 12:20:00,29.42,29.44,29.38,29.43,40781.0,29.1205,29.1403,29.0809,29.1304,40781.0
2019-08-02 12:25:00,29.44,29.44,29.37,29.41,119041.0,29.1403,29.1403,29.071,29.1106,119041.0
2019-08-02 12:30:00,29.41,29.42,29.35,29.37,36455.0,29.1106,29.1205,29.0512,29.071,36455.0
2019-08-02 12:35:00,29.37,29.4,29.34,29.38,43495.0,29.071,29.1007,29.0413,29.0809,43495.0
2019-08-02 12:40:00,29.38,29.4,29.34,29.36,19910.0,29.0809,29.1007,29.0413,29.0611,19910.0
2019-08-02 12:45:00,29.35,29.35,29.3,29.3,25320.0,29.0512,29.0512,29.0017,29.0017,25320.0
2019-08-02 12:50:00,29.31,29.36,29.3,29.34,31196.0,29.0116,29.0611,29.0017,29.0413,31196.0
2019-08-02 12:55:00,29.33,29.34,29.28,29.29,23245.0,29.0314,29.0413,28.9819,28.9918,23245.0
2019-08-02 13:00:00,29.28,29.33,29.23,29.31,81600.0,28.9819,29.0314,28.9324,29.0116,81600.0
2019-08-02 13:05:00,29.31,29.31,29.23,29.27,30509.0,29.0116,29.0116,28.9324,28.972,30509.0
2019-08-02 13:10:00,29.27,29.27,29.22,29.23,36693.0,28.972,28.972,28.9225,28.9324,36693.0
2019-08-02 13:15:00,29.23,29.26,29.22,29.26,15808.0,28.9324,28.9621,28.9225,28.9621,15808.0
2019-08-02 13:20:00,29.25,29.3,29.24,29.26,31484.0,28.9522,29.0017,28.9423,28.9621,31484.0
2019-08-02 13:25:00,29.26,29.26,29.22,29.22,28357.0,28.9621,28.9621,28.9225,28.9225,28357.0
2019-08-02 13:30:00,29.22,29.23,29.2,29.23,40221.0,28.9225,28.9324,28.9027,28.9324,40221.0
2019-08-02 13:35:00,29.23,29.26,29.21,29.25,35754.0,28.9324,28.9621,28.9126,28.9522,35754.0
2019-08-02 13:40:00,29.25,29.32,29.25,29.28,26174.0,28.9522,29.0215,28.9522,28.9819,26174.0
2019-08-02 13:45:00,29.27,29.36,29.27,29.33,30529.0,28.972,29.0611,28.972,29.0314,30529.0
2019-08-02 13:50:00,29.33,29.43,29.31,29.4,65221.0,29.0314,29.1304,29.0116,29.1007,65221.0
2019-08-02 13:55:00,29.41,29.41,29.35,29.37,16935.0,29.1106,29.1106,29.0512,29.071,16935.0
2019-08-02 14:00:00,29.36,29.39,29.32,29.33,80801.0,29.0611,29.0908,29.0215,29.0314,80801.0
2019-08-02 14:05:00,29.34,29.42,29.33,29.41,24843.0,29.0413,29.1205,29.0314,29.1106,24843.0
2019-08-02 14:10:00,29.41,29.42,29.36,29.4,31464.0,29.1106,29.1205,29.0611,29.1007,31464.0
2019-08-02 14:15:00,29.4,29.43,29.37,29.39,27841.0,29.1007,29.1304,29.071,29.0908,27841.0
2019-08-02 14:20:00,29.39,29.46,29.39,29.44,39318.0,29.0908,29.1601,29.0908,29.1403,39318.0
2019-08-02 14:25:00,29.44,29.47,29.41,29.44,51074.0,29.1403,29.17,29.1106,29.1403,51074.0
2019-08-02 14:30:00,29.44,29.45,29.38,29.4,35235.0,29.1403,29.1502,29.0809,29.1007,35235.0
2019-08-02 14:35:00,29.39,29.42,29.38,29.41,31882.0,29.0908,29.1205,29.0809,29.1106,31882.0
2019-08-02 14:40:00,29.4,29.41,29.38,29.4,38820.0,29.1007,29.1106,29.0809,29.1007,38820.0
2019-08-02 14:45:00,29.4,29.42,29.34,29.36,60043.0,29.1007,29.1205,29.0413,29.0611,60043.0
2019-08-02 14:50:00,29.37,29.38,29.33,29.35,36455.0,29.071,29.0809,29.0314,29.0512,36455.0
2019-08-02 14:55:00,29.34,29.36,29.3,29.36,35189.0,29.0413,29.0611,29.0017,29.0611,35189.0
2019-08-02 15:00:00,29.36,29.41,29.33,29.37,29895.0,29.0611,29.1106,29.0314,29.071,29895.0
2019-08-02 15:05:00,29.37,29.42,29.37,29.39,43421.0,29.071,29.1205,29.071,29.0908,43421.0
2019-08-02 15:10:00,29.39,29.39,29.33,29.35,57602.0,29.0908,29.0908,29.0314,29.0512,57602.0
2019-08-02 15:15:00,29.36,29.41,29.34,29.4,39136.0,29.0611,29.1106,29.0413,29.1007,39136.0
2019-08-02 15:20:00,29.4,29.45,29.4,29.43,104796.0,29.1007,29.1502,29.1007,29.1304,104796.0
2019-08-02 15:25:00,29.42,29.47,29.41,29.44,42572.0,29.1205,29.17,29.1106,29.1403,42572.0
2019-08-02 15:30:00,29.45,29.46,29.38,29.38,62490.0,29.1502,29.1601,29.0809,29.0809,62490.0
2019-08-02 15:35:00,29.38,29.56,29.38,29.5,110261.0,29.0809,29.259,29.0809,29.1997,110261.0
2019-08-02 15:40:00,29.5,29.55,29.5,29.53,96266.0,29.1997,29.2492,29.1997,29.2294,96266.0
2019-08-02 15:45:00,29.52,29.53,29.46,29.46,102791.0,29.2195,29.2294,29.1601,29.1601,102791.0
2019-08-02 15:50:00,29.46,29.48,29.39,29.43,131043.0,29.1601,29.1799,29.0908,29.1304,131043.0
2019-08-02 15:55:00,29.43,29.49,29.42,29.45,380327.0,29.1304,29.1898,29.1205,29.1502,380327.0
2019-08-05 09:30:00,28.89,28.97,28.5,28.64,413890.0,28.5959,28.6751,28.2098,28.3484,413890.0
2019-08-05 09:35:00,28.67,28.8,28.63,28.72,81369.0,28.3781,28.5068,28.3385,28.4276,81369.0
2019-08-05 09:40:00,28.72,28.8,28.56,28.76,110582.0,28.4276,28.5068,28.2692,28.4672,110582.0
2019-08-05 09:45:00,28.75,28.77,28.55,28.61,122576.0,28.4573,28.4771,28.2593,28.3187,122576.0
2019-08-05 09:50:00,28.62,28.62,28.43,28.44,146434.0,28.3286,28.3286,28.1406,28.1505,146434.0
2019-08-05 09:55:00,28.46,28.5,28.38,28.43,104031.0,28.1702,28.2098,28.0911,28.1406,104031.0
2019-08-05 10:00:00,28.42,28.5,28.38,28.5,76981.0,28.1307,28.2098,28.0911,28.2098,76981.0
2019-08-05 10:05:00,28.5,28.54,28.44,28.5,88356.0,28.2098,28.2494,28.1505,28.2098,88356.0
2019-08-05 10:10:00,28.5,28.57,28.37,28.37,89612.0,28.2098,28.2791,28.0812,28.0812,89612.0
2019-08-05 10:15:00,28.37,28.47,28.32,28.37,135100.0,28.0812,28.1801,28.0317,28.0812,135100.0
2019-08-05 10:20:00,28.38,28.53,28.38,28.4,275083.0,28.0911,28.2395,28.0911,28.1109,275083.0
2019-08-05 10:25:00,28.4,28.42,28.31,28.41,132612.0,28.1109,28.1307,28.0218,28.1208,132612.0
2019-08-05 10:30:00,28.4,28.4,28.26,28.34,111760.0,28.1109,28.1109,27.9723,28.0515,111760.0
2019-08-05 10:35:00,28.33,28.35,28.22,28.28,127883.0,28.0416,28.0614,27.9327,27.9921,127883.0
2019-08-05 10:40:00,28.28,28.35,28.25,28.35,63302.0,27.9921,28.0614,27.9624,28.0614,63302.0
2019-08-05 10:45:00,28.36,28.46,28.35,28.44,87015.0,28.0713,28.1702,28.0614,28.1505,87015.0
2019-08-05 10:50:00,28.42,28.48,28.41,28.44,45507.0,28.1307,28.19,28.1208,28.1505,45507.0
2019-08-05 10:55:00,28.44,28.49,28.4,28.47,48865.0,28.1505,28.1999,28.1109,28.1801,48865.0
2019-08-05 11:00:00,28.47,28.56,28.45,28.55,152881.0,28.1801,28.2692,28.1604,28.2593,152881.0
2019-08-05 11:05:00,28.54,28.56,28.48,28.48,80956.0,28.2494,28.2692,28.19,28.19,80956.0
2019-08-05 11:10:00,28.49,28.49,28.41,28.42,43313.0,28.1999,28.1999,28.1208,28.1307,43313.0
2019-08-05 11:15:00,28.42,28.42,28.35,28.38,74256.0,28.1307,28.1307,28.0614,28.0911,74256.0
2019-08-05 11:20:00,28.37,28.39,28.28,28.3,46278.0,28.0812,28.101,27.9921,28.0119,46278.0
2019-08-05 11:25:00,28.31,28.37,28.29,28.33,66285.0,28.0218,28.0812,28.002,28.0416,66285.0
2019-08-05 11:30:00,28.34,28.36,28.29,28.34,32940.0,28.0515,28.0713,28.002,28.0515,32940.0
2019-08-05 11:35:00,28.34,28.35,28.31,28.31,40022.0,28.0515,28.0614,28.0218,28.0218,40022.0
2019-08-05 11:40:00,28.31,28.32,28.26,28.28,64938.0,28.0218,28.0317,27.9723,27.9921,64938.0
2019-08-05 11:45:00,28.28,28.34,28.27,28.3,74515.0,27.9921,28.0515,27.9822,28.0119,74515.0
2019-08-05 11:50:00,28.3,28.34,28.28,28.28,56391.0,28.0119,28.0515,27.9921,27.9921,56391.0
2019-08-05 11:55:00,28.28,28.29,28.26,28.27,71156.0,27.9921,28.002,27.9723,27.9822,71156.0
2019-08-05 12:00:00,28.26,28.29,28.2,28.21,116249.0,27.9723,28.002,27.9129,27.9228,116249.0
2019-08-05 12:05:00,28.21,28.25,28.18,28.2,72840.0,27.9228,27.9624,27.8931,27.9129,72840.0
2019-08-05 12:10:00,28.2,28.34,28.2,28.34,45905.0,27.9129,28.0515,27.9129,28.0515,45905.0
2019-08-05 12:15:00,28.33,28.42,28.32,28.42,64733.0,28.0416,28.1307,28.0317,28.1307,64733.0
2019-08-05 12:20:00,28.4,28.47,28.4,28.46,74698.0,28.1109,28.1801,28.1109,28.1702,74698.0
2019-08-05 12:25:00,28.46,28.49,28.35,28.37,56134.0,28.1702,28.1999,28.0614,28.0812,56134.0
2019-08-05 12:30:00,28.37,28.39,28.34,28.38,32435.0,28.0812,28.101,28.0515,28.0911,32435.0
2019-08-05 12:35:00,28.37,28.41,28.36,28.4,41508.0,28.0812,28.1208,28.0713,28.1109,41508.0
2019-08-05 12:40:00,28.39,28.4,28.3,28.32,37765.0,28.101,28.1109,28.0119,28.0317,37765.0
2019-08-05 12:45:00,28.33,28.34,28.27,28.29,30397.0,28.0416,28.0515,27.9822,28.002,30397.0
2019-08-05 12:50:00,28.29,28.33,28.27,28.29,41854.0,28.002,28.0416,27.9822,28.002,41854.0
2019-08-05 12:55:00,28.29,28.3,28.21,28.22,63856.0,28.002,28.0119,27.9228,27.9327,63856.0
2019-08-05 13:00:00,28.21,28.27,28.21,28.25,40495.0,27.9228,27.9822,27.9228,27.9624,40495.0
2019-08-05 13:05:00,28.24,28.31,28.24,28.27,38935.0,27.9525,28.0218,27.9525,27.9822,38935.0
2019-08-05 13:10:00,28.28,28.31,28.26,28.26,25979.0,27.9921,28.0218,27.9723,27.9723,25979.0
2019-08-05 13:15:00,28.27,28.3,28.23,28.25,21736.0,27.9822,28.0119,27.9426,27.9624,21736.0
2019-08-05 13:20:00,28.25,28.28,28.19,28.24,76637.0,27.9624,27.9921,27.903,27.9525,76637.0
2019-08-05 13:25:00,28.24,28.24,28.12,28.16,82110.0,27.9525,27.9525,27.8337,27.8733,82110.0
2019-08-05 13:30:00,28.15,28.2,28.13,28.16,84593.0,27.8634,27.9129,27.8436,27.8733,84593.0
2019-08-05 13:35:00,28.15,28.2,28.12,28.18,45322.0,27.8634,27.9129,27.8337,27.8931,45322.0
2019-08-05 13:40:00,28.17,28.23,28.11,28.11,69813.0,27.8832,27.9426,27.8238,27.8238,69813.0
2019-08-05 13:45:00,28.11,28.12,28.05,28.08,86930.0,27.8238,27.8337,27.7644,27.7941,86930.0
2019-08-05 13:50:00,28.09,28.14,28.08,28.14,39365.0,27.804,27.8535,27.7941,27.8535,39365.0
2019-08-05 13:55:00,28.14,28.14,28.1,28.11,25743.0,27.8535,27.8535,27.8139,27.8238,25743.0
2019-08-05 14:00:00,28.11,28.13,28.08,28.09,50393.0,27.8238,27.8436,27.7941,27.804,50393.0
2019-08-05 14:05:00,28.09,28.13,28.08,28.1,48155.0,27.804,27.8436,27.7941,27.8139,48155.0
2019-08-05 14:10:00,28.1,28.17,28.09,28.17,69872.0,27.8139,27.8832,27.804,27.8832,69872.0
2019-08-05 14:15:00,28.16,28.17,28.07,28.08,50848.0,27.8733,27.8832,27.7842,27.7941,50848.0
2019-08-05 14:20:00,28.07,28.08,28.02,28.02,62742.0,27.7842,27.7941,27.7347,27.7347,62742.0
2019-08-05 14:25:00,28.03,28.05,28.0,28.03,85151.0,27.7446,27.7644,27.7149,27.7446,85151.0
2019-08-05 14:30:00,28.03,28.08,28.02,28.08,53414.0,27.7446,27.7941,27.7347,27.7941,53414.0
2019-08-05 14:35:00,28.08,28.11,28.07,28.09,57779.0,27.7941,27.8238,27.7842,27.804,57779.0
2019-08-05 14:40:00,28.09,28.17,28.09,28.11,68501.0,27.804,27.8832,27.804,27.8238,68501.0
2019-08-05 14:45:00,28.11,28.24,28.11,28.22,88987.0,27.8238,27.9525,27.8238,27.9327,88987.0
2019-08-05 14:50:00,28.22,28.3,28.18,28.19,84261.0,27.9327,28.0119,27.8931,27.903,84261.0
2019-08-05 14:55:00,28.19,28.26,28.15,28.22,90436.0,27.903,27.9723,27.8634,27.9327,90436.0
2019-08-05 15:00:00,28.22,28.24,28.16,28.2,63617.0,27.9327,27.9525,27.8733,27.9129,63617.0
2019-08-05 15:05:00,28.19,28.25,28.16,28.23,84652.0,27.903,27.9624,27.8733,27.9426,84652.0
2019-08-05 15:10:00,28.23,28.38,28.22,28.36,117997.0,27.9426,28.0911,27.9327,28.0713,117997.0
2019-08-05 15:15:00,28.35,28.41,28.28,28.38,99610.0,28.0614,28.1208,27.9921,28.0911,99610.0
2019-08-05 15:20:00,28.38,28.45,28.33,28.35,116037.0,28.0911,28.1604,28.0416,28.0614,116037.0
2019-08-05 15:25:00,28.36,28.42,28.29,28.3,95826.0,28.0713,28.1307,28.002,28.0119,95826.0
2019-08-05 15:30:00,28.3,28.38,28.25,28.36,115884.0,28.0119,28.0911,27.9624,28.0713,115884.0
2019-08-05 15:35:00,28.36,28.56,28.34,28.5,139766.0,28.0713,28.2692,28.0515,28.2098,139766.0
2019-08-05 15:40:00,28.5,28.56,28.48,28.53,101269.0,28.2098,28.2692,28.19,28.2395,101269.0
2019-08-05 15:45:00,28.53,28.55,28.45,28.47,207478.0,28.2395,28.2593,28.1604,28.1801,207478.0
2019-08-05 15:50:00,28.48,28.52,28.45,28.49,218208.0,28.19,28.2296,28.1604,28.1999,218208.0
2019-08-05 15:55:00,28.49,28.63,28.48,28.53,709242.0,28.1999,28.3385,28.19,28.2395,709242.0
2019-08-06 09:30:00,28.84,29.07,28.67,28.74,223650.0,28.647,28.8755,28.4782,28.5477,223650.0
2019-08-06 09:35:00,28.75,28.97,28.67,28.87,113506.0,28.5576,28.7762,28.4782,28.6768,113506.0
2019-08-06 09:40:00,28.87,28.95,28.76,28.77,70554.0,28.6768,28.7563,28.5676,28.5775,70554.0
2019-08-06 09:45:00,28.77,28.8,28.53,28.55,91302.0,28.5775,28.6073,28.3391,28.359,91302.0
2019-08-06 09:50:00,28.55,28.61,28.46,28.49,80245.0,28.359,28.4186,28.2696,28.2994,80245.0
2019-08-06 09:55:00,28.5,28.68,28.49,28.53,88563.0,28.3093,28.4881,28.2994,28.3391,88563.0
2019-08-06 10:00:00,28.53,28.54,28.36,28.41,76478.0,28.3391,28.349,28.1702,28.2199,76478.0
2019-08-06 10:05:00,28.42,28.51,28.35,28.48,78662.0,28.2298,28.3192,28.1603,28.2894,78662.0
2019-08-06 10:10:00,28.48,28.48,28.3,28.34,60988.0,28.2894,28.2894,28.1107,28.1504,60988.0
2019-08-06 10:15:00,28.34,28.36,28.28,28.3,61811.0,28.1504,28.1702,28.0908,28.1107,61811.0
2019-08-06 10:20:00,28.31,28.42,28.25,28.41,85310.0,28.1206,28.2298,28.061,28.2199,85310.0
2019-08-06 10:25:00,28.4,28.42,28.25,28.26,56215.0,28.21,28.2298,28.061,28.0709,56215.0
2019-08-06 10:30:00,28.26,28.37,28.24,28.3,40188.0,28.0709,28.1802,28.0511,28.1107,40188.0
2019-08-06 10:35:00,28.29,28.29,28.2,28.25,46873.0,28.1007,28.1007,28.0113,28.061,46873.0
2019-08-06 10:40:00,28.25,28.36,28.21,28.22,62579.0,28.061,28.1702,28.0213,28.0312,62579.0
2019-08-06 10:45:00,28.21,28.27,28.19,28.21,60939.0,28.0213,28.0809,28.0014,28.0213,60939.0
2019-08-06 10:50:00,28.19,28.25,28.12,28.25,52853.0,28.0014,28.061,27.9319,28.061,52853.0
2019-08-06 10:55:00,28.25,28.35,28.22,28.32,59455.0,28.061,28.1603,28.0312,28.1305,59455.0
2019-08-06 11:00:00,28.32,28.35,28.29,28.32,36994.0,28.1305,28.1603,28.1007,28.1305,36994.0
2019-08-06 11:05:00,28.32,28.37,28.27,28.27,39705.0,28.1305,28.1802,28.0809,28.0809,39705.0
2019-08-06 11:10:00,28.27,28.29,28.22,28.22,25436.0,28.0809,28.1007,28.0312,28.0312,25436.0
2019-08-06 11:15:00,28.23,28.31,28.2,28.2,94032.0,28.0411,28.1206,28.0113,28.0113,94032.0
2019-08-06 11:20:00,28.2,28.24,28.15,28.22,52259.0,28.0113,28.0511,27.9617,28.0312,52259.0
2019-08-06 11:25:00,28.22,28.24,28.13,28.17,53546.0,28.0312,28.0511,27.9418,27.9815,53546.0
2019-08-06 11:30:00,28.18,28.19,28.12,28.13,47134.0,27.9915,28.0014,27.9319,27.9418,47134.0
2019-08-06 11:35:00,28.13,28.2,28.13,28.2,33311.0,27.9418,28.0113,27.9418,28.0113,33311.0
2019-08-06 11:40:00,28.2,28.24,28.18,28.2,52553.0,28.0113,28.0511,27.9915,28.0113,52553.0
2019-08-06 11:45:00,28.21,28.32,28.21,28.31,40777.0,28.0213,28.1305,28.0213,28.1206,40777.0
2019-08-06 11:50:00,28.31,28.35,28.27,28.28,31267.0,28.1206,28.1603,28.0809,28.0908,31267.0
2019-08-06 11:55:00,28.27,28.41,28.27,28.38,61878.0,28.0809,28.2199,28.0809,28.1901,61878.0
2019-08-06 12:00:00,28.38,28.39,28.24,28.24,42305.0,28.1901,28.2,28.0511,28.0511,42305.0
2019-08-06 12:05:00,28.24,28.28,28.2,28.24,22254.0,28.0511,28.0908,28.0113,28.0511,22254.0
2019-08-06 12:10:00,28.24,28.26,28.19,28.23,37436.0,28.0511,28.0709,28.0014,28.0411,37436.0
2019-08-06 12:15:00,28.24,28.24,28.16,28.17,27931.0,28.0511,28.0511,27.9716,27.9815,27931.0
2019-08-06 12:20:00,28.18,28.2,28.15,28.16,29381.0,27.9915,28.0113,27.9617,27.9716,29381.0
2019-08-06 12:25:00,28.17,28.19,28.12,28.14,42682.0,27.9815,28.0014,27.9319,27.9517,42682.0
2019-08-06 12:30:00,28.14,28.16,28.1,28.14,53084.0,27.9517,27.9716,27.912,27.9517,53084.0
2019-08-06 12:35:00,28.14,28.15,28.11,28.13,35663.0,27.9517,27.9617,27.9219,27.9418,35663.0
2019-08-06 12:40:00,28.13,28.15,28.12,28.14,21636.0,27.9418,27.9617,27.9319,27.9517,21636.0
2019-08-06 12:45:00,28.14,28.14,28.06,28.1,38531.0,27.9517,27.9517,27.8723,27.912,38531.0
2019-08-06 12:50:00,28.09,28.1,28.01,28.04,47643.0,27.9021,27.912,27.8226,27.8524,47643.0
2019-08-06 12:55:00,28.04,28.09,28.02,28.04,48502.0,27.8524,27.9021,27.8325,27.8524,48502.0
2019-08-06 13:00:00,28.04,28.16,28.04,28.13,83933.0,27.8524,27.9716,27.8524,27.9418,83933.0
2019-08-06 13:05:00,28.13,28.16,28.11,28.13,25502.0,27.9418,27.9716,27.9219,27.9418,25502.0
2019-08-06 13:10:00,28.14,28.14,28.08,28.1,14954.0,27.9517,27.9517,27.8921,27.912,14954.0
2019-08-06 13:15:00,28.1,28.12,28.05,28.06,37784.0,27.912,27.9319,27.8623,27.8723,37784.0
2019-08-06 13:20:00,28.06,28.18,28.05,28.18,76287.0,27.8723,27.9915,27.8623,27.9915,76287.0
2019-08-06 13:25:00,28.17,28.19,28.1,28.11,61869.0,27.9815,28.0014,27.912,27.9219,61869.0
2019-08-06 13:30:00,28.11,28.13,28.07,28.1,47406.0,27.9219,27.9418,27.8822,27.912,47406.0
2019-08-06 13:35:00,28.1,28.14,28.07,28.14,25176.0,27.912,27.9517,27.8822,27.9517,25176.0
2019-08-06 13:40:00,28.14,28.14,28.09,28.1,29870.0,27.9517,27.9517,27.9021,27.912,29870.0
2019-08-06 13:45:00,28.1,28.14,28.07,28.14,50907.0,27.912,27.9517,27.8822,27.9517,50907.0
2019-08-06 13:50:00,28.14,28.24,28.13,28.19,78287.0,27.9517,28.0511,27.9418,28.0014,78287.0
2019-08-06 13:55:00,28.19,28.2,28.14,28.19,39985.0,28.0014,28.0113,27.9517,28.0014,39985.0
2019-08-06 14:00:00,28.18,28.2,28.14,28.14,43038.0,27.9915,28.0113,27.9517,27.9517,43038.0
2019-08-06 14:05:00,28.13,28.2,28.11,28.17,43393.0,27.9418,28.0113,27.9219,27.9815,43393.0
2019-08-06 14:10:00,28.17,28.2,28.14,28.15,21835.0,27.9815,28.0113,27.9517,27.9617,21835.0
2019-08-06 14:15:00,28.16,28.29,28.15,28.29,77917.0,27.9716,28.1007,27.9617,28.1007,77917.0
2019-08-06 14:20:00,28.29,28.32,28.25,28.31,57166.0,28.1007,28.1305,28.061,28.1206,57166.0
2019-08-06 14:25:00,28.31,28.37,28.27,28.35,44273.0,28.1206,28.1802,28.0809,28.1603,44273.0
2019-08-06 14:30:00,28.35,28.4,28.33,28.4,53266.0,28.1603,28.21,28.1404,28.21,53266.0
2019-08-06 14:35:00,28.39,28.41,28.32,28.33,71520.0,28.2,28.2199,28.1305,28.1404,71520.0
2019-08-06 14:40:00,28.32,28.39,28.32,28.39,29626.0,28.1305,28.2,28.1305,28.2,29626.0
2019-08-06 14:45:00,28.39,28.4,28.32,28.35,40717.0,28.2,28.21,28.1305,28.1603,40717.0
2019-08-06 14:50:00,28.36,28.37,28.27,28.3,40904.0,28.1702,28.1802,28.0809,28.1107,40904.0
2019-08-06 14:55:00,28.3,28.3,28.24,28.26,37899.0,28.1107,28.1107,28.0511,28.0709,37899.0
2019-08-06 15:00:00,28.26,28.31,28.25,28.29,52305.0,28.0709,28.1206,28.061,28.1007,52305.0
2019-08-06 15:05:00,28.29,28.32,28.26,28.27,38350.0,28.1007,28.1305,28.0709,28.0809,38350.0
2019-08-06 15:10:00,28.26,28.3,28.25,28.3,56462.0,28.0709,28.1107,28.061,28.1107,56462.0
2019-08-06 15:15:00,28.3,28.33,28.29,28.32,67363.0,28.1107,28.1404,28.1007,28.1305,67363.0
2019-08-06 15:20:00,28.33,28.36,28.3,28.33,51221.0,28.1404,28.1702,28.1107,28.1404,51221.0
2019-08-06 15:25:00,28.34,28.35,28.29,28.35,31562.0,28.1504,28.1603,28.1007,28.1603,31562.0
2019-08-06 15:30:00,28.34,28.35,28.27,28.3,58044.0,28.1504,28.1603,28.0809,28.1107,58044.0
2019-08-06 15:35:00,28.29,28.33,28.29,28.33,63198.0,28.1007,28.1404,28.1007,28.1404,63198.0
2019-08-06 15:40:00,28.33,28.4,28.32,28.37,127807.0,28.1404,28.21,28.1305,28.1802,127807.0
2019-08-06 15:45:00,28.36,28.39,28.34,28.38,101860.0,28.1702,28.2,28.1504,28.1901,101860.0
2019-08-06 15:50:00,28.38,28.42,28.33,28.36,210681.0,28.1901,28.2298,28.1404,28.1702,210681.0
2019-08-06 15:55:00,28.36,28.4,28.34,28.35,495997.0,28.1702,28.21,28.1504,28.1603,495997.0
2019-08-07 09:30:00,28.0,28.12,27.82,28.04,229239.0,27.8127,27.9319,27.6339,27.8524,229239.0
2019-08-07 09:35:00,28.05,28.22,28.05,28.12,82602.0,27.8623,28.0312,27.8623,27.9319,82602.0
2019-08-07 09:40:00,28.13,28.15,27.87,27.94,87315.0,27.9418,27.9617,27.6835,27.7531,87315.0
2019-08-07 09:45:00,27.95,28.06,27.82,28.04,102135.0,27.763,27.8723,27.6339,27.8524,102135.0
2019-08-07 09:50:00,28.04,28.05,27.92,27.98,134861.0,27.8524,27.8623,27.7332,27.7928,134861.0
2019-08-07 09:55:00,27.96,28.07,27.92,28.04,184759.0,27.7729,27.8822,27.7332,27.8524,184759.0
2019-08-07 10:00:00,28.04,28.18,28.01,28.17,153836.0,27.8524,27.9915,27.8226,27.9815,153836.0
2019-08-07 10:05:00,28.17,28.32,28.15,28.21,108246.0,27.9815,28.1305,27.9617,28.0213,108246.0
2019-08-07 10:10:00,28.23,28.4,28.23,28.27,109855.0,28.0411,28.21,28.0411,28.0809,109855.0
2019-08-07 10:15:00,28.27,28.39,28.27,28.37,57027.0,28.0809,28.2,28.0809,28.1802,57027.0
2019-08-07 10:20:00,28.38,28.49,28.35,28.35,100452.0,28.1901,28.2994,28.1603,28.1603,100452.0
2019-08-07 10:25:00,28.36,28.37,28.24,28.24,73054.0,28.1702,28.1802,28.0511,28.0511,73054.0
2019-08-07 10:30:00,28.23,28.42,28.22,28.41,100046.0,28.0411,28.2298,28.0312,28.2199,100046.0
2019-08-07 10:35:00,28.42,28.52,28.41,28.48,80331.0,28.2298,28.3292,28.2199,28.2894,80331.0
2019-08-07 10:40:00,28.48,28.48,28.24,28.26,65389.0,28.2894,28.2894,28.0511,28.0709,65389.0
2019-08-07 10:45:00,28.27,28.3,28.24,28.29,50200.0,28.0809,28.1107,28.0511,28.1007,50200.0
2019-08-07 10:50:00,28.3,28.48,28.29,28.47,74287.0,28.1107,28.2894,28.1007,28.2795,74287.0
2019-08-07 10:55:00,28.46,28.54,28.43,28.53,103705.0,28.2696,28.349,28.2398,28.3391,103705.0
2019-08-07 11:00:00,28.54,28.56,28.44,28.51,107920.0,28.349,28.3689,28.2497,28.3192,107920.0
2019-08-07 11:05:00,28.51,28.51,28.3,28.44,85772.0,28.3192,28.3192,28.1107,28.2497,85772.0
2019-08-07 11:10:00,28.43,28.47,28.35,28.37,70896.0,28.2398,28.2795,28.1603,28.1802,70896.0
2019-08-07 11:15:00,28.37,28.42,28.33,28.41,45054.0,28.1802,28.2298,28.1404,28.2199,45054.0
2019-08-07 11:20:00,28.42,28.43,28.31,28.33,34752.0,28.2298,28.2398,28.1206,28.1404,34752.0
2019-08-07 11:25:00,28.33,28.37,28.27,28.29,52194.0,28.1404,28.1802,28.0809,28.1007,52194.0
2019-08-07 11:30:00,28.28,28.37,28.26,28.37,50426.0,28.0908,28.1802,28.0709,28.1802,50426.0
2019-08-07 11:35:00,28.36,28.36,28.21,28.25,78421.0,28.1702,28.1702,28.0213,28.061,78421.0
2019-08-07 11:40:00,28.25,28.26,28.12,28.15,62865.0,28.061,28.0709,27.9319,27.9617,62865.0
2019-08-07 11:45:00,28.15,28.21,28.13,28.2,42810.0,27.9617,28.0213,27.9418,28.0113,42810.0
2019-08-07 11:50:00,28.19,28.23,28.16,28.17,33739.0,28.0014,28.0411,27.9716,27.9815,33739.0
2019-08-07 11:55:00,28.18,28.28,28.14,28.16,46659.0,27.9915,28.0908,27.9517,27.9716,46659.0
2019-08-07 12:00:00,28.16,28.19,28.15,28.15,32738.0,27.9716,28.0014,27.9617,27.9617,32738.0
2019-08-07 12:05:00,28.15,28.18,28.12,28.15,44917.0,27.9617,27.9915,27.9319,27.9617,44917.0
2019-08-07 12:10:00,28.16,28.18,28.1,28.13,47943.0,27.9716,27.9915,27.912,27.9418,47943.0
2019-08-07 12:15:00,28.13,28.22,28.12,28.22,29339.0,27.9418,28.0312,27.9319,28.0312,29339.0
2019-08-07 12:20:00,28.21,28.24,28.16,28.23,32107.0,28.0213,28.0511,27.9716,28.0411,32107.0
2019-08-07 12:25:00,28.25,28.27,28.22,28.24,32983.0,28.061,28.0809,28.0312,28.0511,32983.0
2019-08-07 12:30:00,28.24,28.33,28.21,28.32,64901.0,28.0511,28.1404,28.0213,28.1305,64901.0
2019-08-07 12:35:00,28.32,28.37,28.3,28.3,34357.0,28.1305,28.1802,28.1107,28.1107,34357.0
2019-08-07 12:40:00,28.3,28.37,28.29,28.33,25242.0,28.1107,28.1802,28.1007,28.1404,25242.0
2019-08-07 12:45:00,28.34,28.37,28.28,28.29,24457.0,28.1504,28.1802,28.0908,28.1007,24457.0
2019-08-07 12:50:00,28.28,28.33,28.28,28.31,30546.0,28.0908,28.1404,28.0908,28.1206,30546.0
2019-08-07 12:55:00,28.31,28.35,28.3,28.32,14703.0,28.1206,28.1603,28.1107,28.1305,14703.0
2019-08-07 13:00:00,28.32,28.35,28.27,28.28,34134.0,28.1305,28.1603,28.0809,28.0908,34134.0
2019-08-07 13:05:00,28.28,28.31,28.27,28.28,26921.0,28.0908,28.1206,28.0809,28.0908,26921.0
2019-08-07 13:10:00,28.29,28.31,28.24,28.25,20529.0,28.1007,28.1206,28.0511,28.061,20529.0
2019-08-07 13:15:00,28.25,28.29,28.23,28.28,22010.0,28.061,28.1007,28.0411,28.0908,22010.0
2019-08-07 13:20:00,28.28,28.32,28.25,28.3,28274.0,28.0908,28.1305,28.061,28.1107,28274.0
2019-08-07 13:25:00,28.31,28.35,28.28,28.31,33970.0,28.1206,28.1603,28.0908,28.1206,33970.0
2019-08-07 13:30:00,28.32,28.47,28.31,28.44,65142.0,28.1305,28.2795,28.1206,28.2497,65142.0
2019-08-07 13:35:00,28.44,28.49,28.43,28.48,37552.0,28.2497,28.2994,28.2398,28.2894,37552.0
2019-08-07 13:40:00,28.49,28.56,28.48,28.53,85160.0,28.2994,28.3689,28.2894,28.3391,85160.0
2019-08-07 13:45:00,28.52,28.55,28.49,28.5,51099.0,28.3292,28.359,28.2994,28.3093,51099.0
2019-08-07 13:50:00,28.49,28.53,28.48,28.51,38988.0,28.2994,28.3391,28.2894,28.3192,38988.0
2019-08-07 13:55:00,28.51,28.56,28.5,28.54,78957.0,28.3192,28.3689,28.3093,28.349,78957.0
2019-08-07 14:00:00,28.53,28.54,28.47,28.49,36143.0,28.3391,28.349,28.2795,28.2994,36143.0
2019-08-07 14:05:00,28.49,28.59,28.48,28.59,32415.0,28.2994,28.3987,28.2894,28.3987,32415.0
2019-08-07 14:10:00,28.58,28.62,28.57,28.57,49280.0,28.3888,28.4285,28.3788,28.3788,49280.0
2019-08-07 14:15:00,28.57,28.57,28.4,28.42,155055.0,28.3788,28.3788,28.21,28.2298,155055.0
2019-08-07 14:20:00,28.42,28.5,28.38,28.39,75979.0,28.2298,28.3093,28.1901,28.2,75979.0
2019-08-07 14:25:00,28.4,28.5,28.4,28.5,32401.0,28.21,28.3093,28.21,28.3093,32401.0
2019-08-07 14:30:00,28.49,28.56,28.47,28.54,66363.0,28.2994,28.3689,28.2795,28.349,66363.0
2019-08-07 14:35:00,28.54,28.56,28.51,28.55,43781.0,28.349,28.3689,28.3192,28.359,43781.0
2019-08-07 14:40:00,28.54,28.62,28.53,28.6,59989.0,28.349,28.4285,28.3391,28.4086,59989.0
2019-08-07 14:45:00,28.6,28.64,28.56,28.57,64313.0,28.4086,28.4484,28.3689,28.3788,64313.0
2019-08-07 14:50:00,28.56,28.6,28.54,28.56,29040.0,28.3689,28.4086,28.349,28.3689,29040.0
2019-08-07 14:55:00,28.56,28.61,28.54,28.59,37679.0,28.3689,28.4186,28.349,28.3987,37679.0
2019-08-07 15:00:00,28.6,28.64,28.53,28.54,68621.0,28.4086,28.4484,28.3391,28.349,68621.0
2019-08-07 15:05:00,28.54,28.59,28.53,28.55,64878.0,28.349,28.3987,28.3391,28.359,64878.0
2019-08-07 15:10:00,28.56,28.56,28.49,28.52,51160.0,28.3689,28.3689,28.2994,28.3292,51160.0
2019-08-07 15:15:00,28.52,28.58,28.48,28.58,49463.0,28.3292,28.3888,28.2894,28.3888,49463.0
2019-08-07 15:20:00,28.58,28.63,28.58,28.59,51710.0,28.3888,28.4384,28.3888,28.3987,51710.0
2019-08-07 15:25:00,28.59,28.65,28.57,28.64,65486.0,28.3987,28.4583,28.3788,28.4484,65486.0
2019-08-07 15:30:00,28.65,28.66,28.6,28.61,90722.0,28.4583,28.4682,28.4086,28.4186,90722.0
2019-08-07 15:35:00,28.6,28.75,28.59,28.75,143597.0,28.4086,28.5576,28.3987,28.5576,143597.0
2019-08-07 15:40:00,28.74,28.76,28.71,28.75,67646.0,28.5477,28.5676,28.5179,28.5576,67646.0
2019-08-07 15:45:00,28.74,28.74,28.62,28.63,78108.0,28.5477,28.5477,28.4285,28.4384,78108.0
2019-08-07 15:50:00,28.63,28.64,28.59,28.62,127050.0,28.4384,28.4484,28.3987,28.4285,127050.0
2019-08-07 15:55:00,28.61,28.72,28.6,28.63,326019.0,28.4186,28.5278,28.4086,28.4384,326019.0
2019-08-08 09:30:00,28.82,29.25,28.76,29.11,236619.0,28.6272,29.0543,28.5676,28.9152,236619.0
2019-08-08 09:35:00,29.11,29.12,28.95,29.09,131413.0,28.9152,28.9252,28.7563,28.8954,131413.0
2019-08-08 09:40:00,29.08,29.19,29.07,29.15,75048.0,28.8854,28.9947,28.8755,28.955,75048.0
2019-08-08 09:45:00,29.16,29.18,29.01,29.08,114539.0,28.9649,28.9848,28.8159,28.8854,114539.0
2019-08-08 09:50:00,29.07,29.11,28.95,29.08,105340.0,28.8755,28.9152,28.7563,28.8854,105340.0
2019-08-08 09:55:00,29.08,29.11,29.0,29.01,68495.0,28.8854,28.9152,28.806,28.8159,68495.0
2019-08-08 10:00:00,29.0,29.01,28.86,28.86,60724.0,28.806,28.8159,28.6669,28.6669,60724.0
2019-08-08 10:05:00,28.86,28.96,28.85,28.95,127681.0,28.6669,28.7662,28.657,28.7563,127681.0
2019-08-08 10:10:00,28.95,29.06,28.9,29.06,86625.0,28.7563,28.8656,28.7066,28.8656,86625.0
2019-08-08 10:15:00,29.05,29.13,29.0,29.13,83596.0,28.8556,28.9351,28.806,28.9351,83596.0
2019-08-08 10:20:00,29.13,29.13,29.07,29.12,98120.0,28.9351,28.9351,28.8755,28.9252,98120.0
2019-08-08 10:25:00,29.12,29.14,28.97,28.99,105480.0,28.9252,28.945,28.7762,28.796,105480.0
2019-08-08 10:30:00,28.99,29.16,28.99,29.16,71602.0,28.796,28.9649,28.796,28.9649,71602.0
2019-08-08 10:35:00,29.16,29.19,29.11,29.13,39450.0,28.9649,28.9947,28.9152,28.9351,39450.0
2019-08-08 10:40:00,29.12,29.21,29.11,29.2,52105.0,28.9252,29.0146,28.9152,29.0046,52105.0
2019-08-08 10:45:00,29.21,29.27,29.17,29.17,71858.0,29.0146,29.0742,28.9748,28.9748,71858.0
2019-08-08 10:50:00,29.17,29.23,29.15,29.16,39081.0,28.9748,29.0344,28.955,28.9649,39081.0
2019-08-08 10:55:00,29.15,29.22,29.14,29.22,87209.0,28.955,29.0245,28.945,29.0245,87209.0
2019-08-08 11:00:00,29.21,29.26,29.16,29.26,42180.0,29.0146,29.0642,28.9649,29.0642,42180.0
2019-08-08 11:05:00,29.27,29.29,29.2,29.24,70767.0,29.0742,29.094,29.0046,29.0444,70767.0
2019-08-08 11:10:00,29.24,29.25,29.21,29.22,46446.0,29.0444,29.0543,29.0146,29.0245,46446.0
2019-08-08 11:15:00,29.23,29.3,29.22,29.28,37838.0,29.0344,29.104,29.0245,29.0841,37838.0
2019-08-08 11:20:00,29.28,29.31,29.26,29.28,31983.0,29.0841,29.1139,29.0642,29.0841,31983.0
2019-08-08 11:25:00,29.28,29.28,29.21,29.23,32878.0,29.0841,29.0841,29.0146,29.0344,32878.0
2019-08-08 11:30:00,29.23,29.25,29.2,29.25,29367.0,29.0344,29.0543,29.0046,29.0543,29367.0
2019-08-08 11:35:00,29.25,29.28,29.22,29.28,35364.0,29.0543,29.0841,29.0245,29.0841,35364.0
2019-08-08 11:40:00,29.28,29.31,29.24,29.25,35666.0,29.0841,29.1139,29.0444,29.0543,35666.0
2019-08-08 11:45:00,29.26,29.29,29.25,29.28,45171.0,29.0642,29.094,29.0543,29.0841,45171.0
2019-08-08 11:50:00,29.27,29.34,29.25,29.34,30218.0,29.0742,29.1437,29.0543,29.1437,30218.0
2019-08-08 11:55:00,29.33,29.38,29.3,29.33,65574.0,29.1338,29.1834,29.104,29.1338,65574.0
2019-08-08 12:00:00,29.33,29.37,29.31,29.32,35505.0,29.1338,29.1735,29.1139,29.1238,35505.0
2019-08-08 12:05:00,29.32,29.36,29.28,29.28,20821.0,29.1238,29.1636,29.0841,29.0841,20821.0
2019-08-08 12:10:00,29.29,29.34,29.28,29.34,20741.0,29.094,29.1437,29.0841,29.1437,20741.0
2019-08-08 12:15:00,29.33,29.39,29.33,29.38,26571.0,29.1338,29.1934,29.1338,29.1834,26571.0
2019-08-08 12:20:00,29.38,29.38,29.3,29.3,29186.0,29.1834,29.1834,29.104,29.104,29186.0
2019-08-08 12:25:00,29.3,29.32,29.29,29.3,16469.0,29.104,29.1238,29.094,29.104,16469.0
2019-08-08 12:30:00,29.31,29.34,29.3,29.32,12458.0,29.1139,29.1437,29.104,29.1238,12458.0
2019-08-08 12:35:00,29.32,29.34,29.24,29.25,37257.0,29.1238,29.1437,29.0444,29.0543,37257.0
2019-08-08 12:40:00,29.25,29.28,29.24,29.25,13462.0,29.0543,29.0841,29.0444,29.0543,13462.0
2019-08-08 12:45:00,29.26,29.28,29.22,29.24,20205.0,29.0642,29.0841,29.0245,29.0444,20205.0
2019-08-08 12:50:00,29.24,29.27,29.23,29.26,15396.0,29.0444,29.0742,29.0344,29.0642,15396.0
2019-08-08 12:55:00,29.25,29.27,29.24,29.26,16785.0,29.0543,29.0742,29.0444,29.0642,16785.0
2019-08-08 13:00:00,29.26,29.3,29.26,29.29,19569.0,29.0642,29.104,29.0642,29.094,19569.0
2019-08-08 13:05:00,29.29,29.3,29.22,29.24,39647.0,29.094,29.104,29.0245,29.0444,39647.0
2019-08-08 13:10:00,29.24,29.24,29.21,29.21,11263.0,29.0444,29.0444,29.0146,29.0146,11263.0
2019-08-08 13:15:00,29.21,29.22,29.16,29.17,31972.0,29.0146,29.0245,28.9649,28.9748,31972.0
2019-08-08 13:20:00,29.17,29.18,29.14,29.15,27931.0,28.9748,28.9848,28.945,28.955,27931.0
2019-08-08 13:25:00,29.14,29.15,29.1,29.11,17159.0,28.945,28.955,28.9053,28.9152,17159.0
2019-08-08 13:30:00,29.12,29.16,29.12,29.13,13719.0,28.9252,28.9649,28.9252,28.9351,13719.0
2019-08-08 13:35:00,29.12,29.15,29.08,29.13,37107.0,28.9252,28.955,28.8854,28.9351,37107.0
2019-08-08 13:40:00,29.13,29.15,29.11,29.11,8889.0,28.9351,28.955,28.9152,28.9152,8889.0
2019-08-08 13:45:00,29.12,29.14,29.09,29.14,19492.0,28.9252,28.945,28.8954,28.945,19492.0
2019-08-08 13:50:00,29.13,29.18,29.12,29.18,36681.0,28.9351,28.9848,28.9252,28.9848,36681.0
2019-08-08 13:55:00,29.18,29.18,29.13,29.14,22907.0,28.9848,28.9848,28.9351,28.945,22907.0
2019-08-08 14:00:00,29.14,29.14,29.06,29.09,35552.0,28.945,28.945,28.8656,28.8954,35552.0
2019-08-08 14:05:00,29.08,29.11,29.07,29.09,16447.0,28.8854,28.9152,28.8755,28.8954,16447.0
2019-08-08 14:10:00,29.08,29.13,29.08,29.12,64291.0,28.8854,28.9351,28.8854,28.9252,64291.0
2019-08-08 14:15:00,29.12,29.13,29.08,29.09,28225.0,28.9252,28.9351,28.8854,28.8954,28225.0
2019-08-08 14:20:00,29.09,29.11,29.09,29.1,6992.0,28.8954,28.9152,28.8954,28.9053,6992.0
2019-08-08 14:25:00,29.1,29.11,29.06,29.07,22222.0,28.9053,28.9152,28.8656,28.8755,22222.0
2019-08-08 14:30:00,29.07,29.1,29.03,29.04,33243.0,28.8755,28.9053,28.8358,28.8457,33243.0
2019-08-08 14:35:00,29.05,29.06,29.03,29.04,18146.0,28.8556,28.8656,28.8358,28.8457,18146.0
2019-08-08 14:40:00,29.04,29.06,29.03,29.06,30442.0,28.8457,28.8656,28.8358,28.8656,30442.0
2019-08-08 14:45:00,29.05,29.06,28.91,28.92,102600.0,28.8556,28.8656,28.7166,28.7265,102600.0
2019-08-08 14:50:00,28.93,28.99,28.92,28.97,32647.0,28.7364,28.796,28.7265,28.7762,32647.0
2019-08-08 14:55:00,28.96,29.03,28.95,29.02,35964.0,28.7662,28.8358,28.7563,28.8258,35964.0
2019-08-08 15:00:00,29.01,29.05,29.0,29.05,25096.0,28.8159,28.8556,28.806,28.8556,25096.0
2019-08-08 15:05:00,29.04,29.06,29.02,29.02,24986.0,28.8457,28.8656,28.8258,28.8258,24986.0
2019-08-08 15:10:00,29.01,29.03,28.98,28.98,39526.0,28.8159,28.8358,28.7861,28.7861,39526.0
2019-08-08 15:15:00,28.97,28.99,28.93,28.94,39289.0,28.7762,28.796,28.7364,28.7464,39289.0
2019-08-08 15:20:00,28.93,28.98,28.92,28.98,30444.0,28.7364,28.7861,28.7265,28.7861,30444.0
2019-08-08 15:25:00,28.97,28.99,28.94,28.95,55715.0,28.7762,28.796,28.7464,28.7563,55715.0
2019-08-08 15:30:00,28.95,29.04,28.94,29.0,90759.0,28.7563,28.8457,28.7464,28.806,90759.0
2019-08-08 15:35:00,29.01,29.03,29.0,29.02,39967.0,28.8159,28.8358,28.806,28.8258,39967.0
2019-08-08 15:40:00,29.02,29.09,29.02,29.08,57441.0,28.8258,28.8954,28.8258,28.8854,57441.0
2019-08-08 15:45:00,29.08,29.12,29.06,29.07,73390.0,28.8854,28.9252,28.8656,28.8755,73390.0
2019-08-08 15:50:00,29.07,29.09,29.0,29.01,101504.0,28.8755,28.8954,28.806,28.8159,101504.0
2019-08-08 15:55:00,29.0,29.08,28.99,29.08,236604.0,28.806,28.8854,28.796,28.8854,236604.0
2019-08-09 09:30:00,28.85,29.07,28.76,29.0,90811.0,28.657,28.8755,28.5676,28.806,90811.0
2019-08-09 09:35:00,28.97,28.97,28.77,28.86,76655.0,28.7762,28.7762,28.5775,28.6669,76655.0
2019-08-09 09:40:00,28.86,28.86,28.68,28.75,52257.0,28.6669,28.6669,28.4881,28.5576,52257.0
2019-08-09 09:45:00,28.75,28.87,28.7,28.82,51501.0,28.5576,28.6768,28.508,28.6272,51501.0
2019-08-09 09:50:00,28.82,28.98,28.81,28.98,24857.0,28.6272,28.7861,28.6172,28.7861,24857.0
2019-08-09 09:55:00,28.98,28.98,28.81,28.84,40558.0,28.7861,28.7861,28.6172,28.647,40558.0
2019-08-09 10:00:00,28.86,28.96,28.8,28.95,40377.0,28.6669,28.7662,28.6073,28.7563,40377.0
2019-08-09 10:05:00,28.96,28.99,28.87,28.88,116045.0,28.7662,28.796,28.6768,28.6868,116045.0
2019-08-09 10:10:00,28.89,28.98,28.88,28.93,52774.0,28.6967,28.7861,28.6868,28.7364,52774.0
2019-08-09 10:15:00,28.93,28.97,28.88,28.88,31564.0,28.7364,28.7762,28.6868,28.6868,31564.0
2019-08-09 10:20:00,28.88,28.9,28.76,28.78,41489.0,28.6868,28.7066,28.5676,28.5874,41489.0
2019-08-09 10:25:00,28.79,28.82,28.74,28.77,41620.0,28.5974,28.6272,28.5477,28.5775,41620.0
2019-08-09 10:30:00,28.76,28.78,28.63,28.64,83280.0,28.5676,28.5874,28.4384,28.4484,83280.0
2019-08-09 10:35:00,28.64,28.69,28.63,28.64,39835.0,28.4484,28.498,28.4384,28.4484,39835.0
2019-08-09 10:40:00,28.65,28.66,28.59,28.65,63453.0,28.4583,28.4682,28.3987,28.4583,63453.0
2019-08-09 10:45:00,28.64,28.72,28.63,28.7,21790.0,28.4484,28.5278,28.4384,28.508,21790.0
2019-08-09 10:50:00,28.71,28.8,28.71,28.76,25303.0,28.5179,28.6073,28.5179,28.5676,25303.0
2019-08-09 10:55:00,28.76,28.82,28.73,28.77,34109.0,28.5676,28.6272,28.5378,28.5775,34109.0
2019-08-09 11:00:00,28.76,28.81,28.71,28.76,25724.0,28.5676,28.6172,28.5179,28.5676,25724.0
2019-08-09 11:05:00,28.76,28.79,28.69,28.7,33070.0,28.5676,28.5974,28.498,28.508,33070.0
2019-08-09 11:10:00,28.7,28.74,28.69,28.73,16593.0,28.508,28.5477,28.498,28.5378,16593.0
2019-08-09 11:15:00,28.74,28.82,28.72,28.76,19750.0,28.5477,28.6272,28.5278,28.5676,19750.0
2019-08-09 11:20:00,28.76,28.8,28.7,28.7,21062.0,28.5676,28.6073,28.508,28.508,21062.0
2019-08-09 11:25:00,28.7,28.7,28.62,28.62,35473.0,28.508,28.508,28.4285,28.4285,35473.0
2019-08-09 11:30:00,28.62,28.66,28.61,28.63,60057.0,28.4285,28.4682,28.4186,28.4384,60057.0
2019-08-09 11:35:00,28.63,28.66,28.56,28.57,63581.0,28.4384,28.4682,28.3689,28.3788,63581.0
2019-08-09 11:40:00,28.58,28.64,28.56,28.59,40711.0,28.3888,28.4484,28.3689,28.3987,40711.0
2019-08-09 11:45:00,28.59,28.67,28.57,28.67,40829.0,28.3987,28.4782,28.3788,28.4782,40829.0
2019-08-09 11:50:00,28.68,28.68,28.56,28.57,31951.0,28.4881,28.4881,28.3689,28.3788,31951.0
2019-08-09 11:55:00,28.57,28.62,28.55,28.59,67358.0,28.3788,28.4285,28.359,28.3987,67358.0
2019-08-09 12:00:00,28.6,28.65,28.59,28.62,29961.0,28.4086,28.4583,28.3987,28.4285,29961.0
2019-08-09 12:05:00,28.64,28.69,28.61,28.68,39106.0,28.4484,28.498,28.4186,28.4881,39106.0
2019-08-09 12:10:00,28.69,28.7,28.66,28.69,36518.0,28.498,28.508,28.4682,28.498,36518.0
2019-08-09 12:15:00,28.69,28.7,28.65,28.69,52726.0,28.498,28.508,28.4583,28.498,52726.0
2019-08-09 12:20:00,28.7,28.76,28.68,28.72,50607.0,28.508,28.5676,28.4881,28.5278,50607.0
2019-08-09 12:25:00,28.72,28.74,28.7,28.72,18325.0,28.5278,28.5477,28.508,28.5278,18325.0
2019-08-09 12:30:00,28.72,28.74,28.7,28.72,15239.0,28.5278,28.5477,28.508,28.5278,15239.0
2019-08-09 12:35:00,28.72,28.72,28.64,28.67,23833.0,28.5278,28.5278,28.4484,28.4782,23833.0
2019-08-09 12:40:00,28.68,28.73,28.65,28.7,17165.0,28.4881,28.5378,28.4583,28.508,17165.0
2019-08-09 12:45:00,28.7,28.73,28.69,28.73,6219.0,28.508,28.5378,28.498,28.5378,6219.0
2019-08-09 12:50:00,28.73,28.85,28.7,28.85,60706.0,28.5378,28.657,28.508,28.657,60706.0
2019-08-09 12:55:00,28.86,28.89,28.75,28.77,39574.0,28.6669,28.6967,28.5576,28.5775,39574.0
2019-08-09 13:00:00,28.76,28.83,28.76,28.81,25816.0,28.5676,28.6371,28.5676,28.6172,25816.0
2019-08-09 13:05:00,28.81,28.85,28.79,28.85,21880.0,28.6172,28.657,28.5974,28.657,21880.0
2019-08-09 13:10:00,28.84,28.88,28.82,28.87,28860.0,28.647,28.6868,28.6272,28.6768,28860.0
2019-08-09 13:15:00,28.87,28.92,28.84,28.89,37638.0,28.6768,28.7265,28.647,28.6967,37638.0
2019-08-09 13:20:00,28.89,28.95,28.88,28.92,19934.0,28.6967,28.7563,28.6868,28.7265,19934.0
2019-08-09 13:25:00,28.91,28.96,28.9,28.93,20806.0,28.7166,28.7662,28.7066,28.7364,20806.0
2019-08-09 13:30:00,28.92,28.97,28.9,28.92,34512.0,28.7265,28.7762,28.7066,28.7265,34512.0
2019-08-09 13:35:00,28.91,28.97,28.9,28.94,22912.0,28.7166,28.7762,28.7066,28.7464,22912.0
2019-08-09 13:40:00,28.94,28.97,28.91,28.93,22849.0,28.7464,28.7762,28.7166,28.7364,22849.0
2019-08-09 13:45:00,28.93,28.93,28.89,28.93,17735.0,28.7364,28.7364,28.6967,28.7364,17735.0
2019-08-09 13:50:00,28.93,28.96,28.89,28.93,15740.0,28.7364,28.7662,28.6967,28.7364,15740.0
2019-08-09 13:55:00,28.93,28.94,28.88,28.9,14216.0,28.7364,28.7464,28.6868,28.7066,14216.0
2019-08-09 14:00:00,28.9,28.9,28.84,28.86,23892.0,28.7066,28.7066,28.647,28.6669,23892.0
2019-08-09 14:05:00,28.86,28.9,28.83,28.83,23126.0,28.6669,28.7066,28.6371,28.6371,23126.0
2019-08-09 14:10:00,28.83,28.83,28.81,28.83,9553.0,28.6371,28.6371,28.6172,28.6371,9553.0
2019-08-09 14:15:00,28.83,28.85,28.81,28.82,11282.0,28.6371,28.657,28.6172,28.6272,11282.0
2019-08-09 14:20:00,28.82,28.83,28.78,28.8,23735.0,28.6272,28.6371,28.5874,28.6073,23735.0
2019-08-09 14:25:00,28.8,28.84,28.79,28.82,20501.0,28.6073,28.647,28.5974,28.6272,20501.0
2019-08-09 14:30:00,28.81,28.88,28.81,28.84,22708.0,28.6172,28.6868,28.6172,28.647,22708.0
2019-08-09 14:35:00,28.84,28.86,28.77,28.81,10559.0,28.647,28.6669,28.5775,28.6172,10559.0
2019-08-09 14:40:00,28.82,28.84,28.8,28.82,20789.0,28.6272,28.647,28.6073,28.6272,20789.0
2019-08-09 14:45:00,28.83,28.85,28.79,28.79,15826.0,28.6371,28.657,28.5974,28.5974,15826.0
2019-08-09 14:50:00,28.78,28.81,28.78,28.8,15286.0,28.5874,28.6172,28.5874,28.6073,15286.0
2019-08-09 14:55:00,28.81,28.84,28.8,28.8,18973.0,28.6172,28.647,28.6073,28.6073,18973.0
2019-08-09 15:00:00,28.8,28.92,28.79,28.91,34234.0,28.6073,28.7265,28.5974,28.7166,34234.0
2019-08-09 15:05:00,28.9,28.98,28.9,28.96,29776.0,28.7066,28.7861,28.7066,28.7662,29776.0
2019-08-09 15:10:00,28.96,28.97,28.9,28.92,22333.0,28.7662,28.7762,28.7066,28.7265,22333.0
2019-08-09 15:15:00,28.92,28.92,28.87,28.9,31124.0,28.7265,28.7265,28.6768,28.7066,31124.0
2019-08-09 15:20:00,28.9,28.93,28.89,28.92,20939.0,28.7066,28.7364,28.6967,28.7265,20939.0
2019-08-09 15:25:00,28.92,28.92,28.9,28.92,14516.0,28.7265,28.7265,28.7066,28.7265,14516.0
2019-08-09 15:30:00,28.92,28.95,28.9,28.9,42630.0,28.7265,28.7563,28.7066,28.7066,42630.0
2019-08-09 15:35:00,28.91,28.96,28.9,28.95,36040.0,28.7166,28.7662,28.7066,28.7563,36040.0
2019-08-09 15:40:00,28.95,28.97,28.92,28.94,30588.0,28.7563,28.7762,28.7265,28.7464,30588.0
2019-08-09 15:45:00,28.94,28.96,28.87,28.87,97617.0,28.7464,28.7662,28.6768,28.6768,97617.0
2019-08-09 15:50:00,28.86,28.87,28.8,28.81,90775.0,28.6669,28.6768,28.6073,28.6172,90775.0
2019-08-09 15:55:00,28.82,28.84,28.75,28.78,221985.0,28.6272,28.647,28.5576,28.5874,221985.0
2019-08-12 09:30:00,28.49,28.51,28.13,28.23,237541.0,28.2994,28.3192,27.9418,28.0411,237541.0
2019-08-12 09:35:00,28.22,28.26,28.04,28.08,241998.0,28.0312,28.0709,27.8524,27.8921,241998.0
2019-08-12 09:40:00,28.1,28.13,28.0,28.07,92376.0,27.912,27.9418,27.8127,27.8822,92376.0
2019-08-12 09:45:00,28.08,28.09,28.0,28.04,90496.0,27.8921,27.9021,27.8127,27.8524,90496.0
2019-08-12 09:50:00,28.04,28.12,28.01,28.05,78988.0,27.8524,27.9319,27.8226,27.8623,78988.0
2019-08-12 09:55:00,28.06,28.06,28.0,28.02,103274.0,27.8723,27.8723,27.8127,27.8325,103274.0
2019-08-12 10:00:00,28.02,28.09,28.01,28.05,145274.0,27.8325,27.9021,27.8226,27.8623,145274.0
2019-08-12 10:05:00,28.04,28.04,28.01,28.03,46674.0,27.8524,27.8524,27.8226,27.8425,46674.0
2019-08-12 10:10:00,28.03,28.04,28.0,28.03,66026.0,27.8425,27.8524,27.8127,27.8425,66026.0
2019-08-12 10:15:00,28.03,28.08,27.98,28.01,131508.0,27.8425,27.8921,27.7928,27.8226,131508.0
2019-08-12 10:20:00,28.01,28.12,28.01,28.1,120234.0,27.8226,27.9319,27.8226,27.912,120234.0
2019-08-12 10:25:00,28.1,28.12,28.05,28.08,52468.0,27.912,27.9319,27.8623,27.8921,52468.0
2019-08-12 10:30:00,28.08,28.1,28.01,28.03,83026.0,27.8921,27.912,27.8226,27.8425,83026.0
2019-08-12 10:35:00,28.03,28.04,28.0,28.01,40754.0,27.8425,27.8524,27.8127,27.8226,40754.0
2019-08-12 10:40:00,28.01,28.03,27.92,27.99,98080.0,27.8226,27.8425,27.7332,27.8027,98080.0
2019-08-12 10:45:00,28.0,28.03,27.97,28.02,30397.0,27.8127,27.8425,27.7829,27.8325,30397.0
2019-08-12 10:50:00,28.02,28.1,28.01,28.1,98325.0,27.8325,27.912,27.8226,27.912,98325.0
2019-08-12 10:55:00,28.11,28.11,28.06,28.07,95637.0,27.9219,27.9219,27.8723,27.8822,95637.0
2019-08-12 11:00:00,28.07,28.08,28.03,28.05,28980.0,27.8822,27.8921,27.8425,27.8623,28980.0
2019-08-12 11:05:00,28.05,28.09,28.03,28.04,27403.0,27.8623,27.9021,27.8425,27.8524,27403.0
2019-08-12 11:10:00,28.03,28.03,27.98,28.01,52539.0,27.8425,27.8425,27.7928,27.8226,52539.0
2019-08-12 11:15:00,28.01,28.07,27.98,28.04,117801.0,27.8226,27.8822,27.7928,27.8524,117801.0
2019-08-12 11:20:00,28.04,28.08,28.03,28.05,20578.0,27.8524,27.8921,27.8425,27.8623,20578.0
2019-08-12 11:25:00,28.05,28.06,28.03,28.03,39892.0,27.8623,27.8723,27.8425,27.8425,39892.0
2019-08-12 11:30:00,28.02,28.06,27.99,28.0,41570.0,27.8325,27.8723,27.8027,27.8127,41570.0
2019-08-12 11:35:00,28.0,28.05,27.99,28.04,47960.0,27.8127,27.8623,27.8027,27.8524,47960.0
2019-08-12 11:40:00,28.03,28.06,28.03,28.05,31831.0,27.8425,27.8723,27.8425,27.8623,31831.0
2019-08-12 11:45:00,28.05,28.1,28.03,28.1,132093.0,27.8623,27.912,27.8425,27.912,132093.0
2019-08-12 11:50:00,28.1,28.1,28.06,28.09,44554.0,27.912,27.912,27.8723,27.9021,44554.0
2019-08-12 11:55:00,28.08,28.1,28.05,28.1,32409.0,27.8921,27.912,27.8623,27.912,32409.0
2019-08-12 12:00:00,28.09,28.1,28.0,28.02,40982.0,27.9021,27.912,27.8127,27.8325,40982.0
2019-08-12 12:05:00,28.02,28.04,27.99,28.03,64324.0,27.8325,27.8524,27.8027,27.8425,64324.0
2019-08-12 12:10:00,28.03,28.13,28.03,28.09,114177.0,27.8425,27.9418,27.8425,27.9021,114177.0
2019-08-12 12:15:00,28.08,28.09,28.07,28.08,17659.0,27.8921,27.9021,27.8822,27.8921,17659.0
2019-08-12 12:20:00,28.09,28.12,28.07,28.11,28264.0,27.9021,27.9319,27.8822,27.9219,28264.0
2019-08-12 12:25:00,28.1,28.17,28.09,28.16,19286.0,27.912,27.9815,27.9021,27.9716,19286.0
2019-08-12 12:30:00,28.16,28.17,28.12,28.13,28008.0,27.9716,27.9815,27.9319,27.9418,28008.0
2019-08-12 12:35:00,28.12,28.14,28.11,28.12,60923.0,27.9319,27.9517,27.9219,27.9319,60923.0
2019-08-12 12:40:00,28.13,28.13,28.03,28.07,32030.0,27.9418,27.9418,27.8425,27.8822,32030.0
2019-08-12 12:45:00,28.07,28.07,28.04,28.04,21289.0,27.8822,27.8822,27.8524,27.8524,21289.0
2019-08-12 12:50:00,28.04,28.06,28.03,28.03,25264.0,27.8524,27.8723,27.8425,27.8425,25264.0
2019-08-12 12:55:00,28.04,28.08,28.03,28.06,12982.0,27.8524,27.8921,27.8425,27.8723,12982.0
2019-08-12 13:00:00,28.05,28.06,28.02,28.02,18085.0,27.8623,27.8723,27.8325,27.8325,18085.0
2019-08-12 13:05:00,28.02,28.07,28.01,28.03,20079.0,27.8325,27.8822,27.8226,27.8425,20079.0
2019-08-12 13:10:00,28.03,28.07,28.03,28.05,23958.0,27.8425,27.8822,27.8425,27.8623,23958.0
2019-08-12 13:15:00,28.06,28.07,28.02,28.03,20804.0,27.8723,27.8822,27.8325,27.8425,20804.0
2019-08-12 13:20:00,28.03,28.06,28.02,28.03,13562.0,27.8425,27.8723,27.8325,27.8425,13562.0
2019-08-12 13:25:00,28.02,28.04,27.96,27.97,94897.0,27.8325,27.8524,27.7729,27.7829,94897.0
2019-08-12 13:30:00,27.96,27.97,27.9,27.95,100155.0,27.7729,27.7829,27.7133,27.763,100155.0
2019-08-12 13:35:00,27.94,27.95,27.92,27.93,69699.0,27.7531,27.763,27.7332,27.7431,69699.0
2019-08-12 13:40:00,27.95,27.96,27.92,27.93,32555.0,27.763,27.7729,27.7332,27.7431,32555.0
2019-08-12 13:45:00,27.93,27.94,27.91,27.93,49254.0,27.7431,27.7531,27.7233,27.7431,49254.0
2019-08-12 13:50:00,27.94,27.94,27.81,27.82,226881.0,27.7531,27.7531,27.6239,27.6339,226881.0
2019-08-12 13:55:00,27.83,27.83,27.79,27.8,87724.0,27.6438,27.6438,27.6041,27.614,87724.0
2019-08-12 14:00:00,27.79,27.84,27.79,27.82,35811.0,27.6041,27.6537,27.6041,27.6339,35811.0
2019-08-12 14:05:00,27.82,27.85,27.8,27.81,33304.0,27.6339,27.6637,27.614,27.6239,33304.0
2019-08-12 14:10:00,27.81,27.85,27.8,27.83,53054.0,27.6239,27.6637,27.614,27.6438,53054.0
2019-08-12 14:15:00,27.84,27.85,27.82,27.82,18146.0,27.6537,27.6637,27.6339,27.6339,18146.0
2019-08-12 14:20:00,27.82,27.82,27.77,27.77,65360.0,27.6339,27.6339,27.5842,27.5842,65360.0
2019-08-12 14:25:00,27.77,27.77,27.71,27.71,264492.0,27.5842,27.5842,27.5246,27.5246,264492.0
2019-08-12 14:30:00,27.71,27.71,27.62,27.64,202982.0,27.5246,27.5246,27.4352,27.4551,202982.0
2019-08-12 14:35:00,27.64,27.69,27.63,27.69,77097.0,27.4551,27.5047,27.4451,27.5047,77097.0
2019-08-12 14:40:00,27.68,27.69,27.59,27.61,93606.0,27.4948,27.5047,27.4054,27.4253,93606.0
2019-08-12 14:45:00,27.62,27.66,27.61,27.62,54585.0,27.4352,27.4749,27.4253,27.4352,54585.0
2019-08-12 14:50:00,27.63,27.65,27.59,27.62,87953.0,27.4451,27.465,27.4054,27.4352,87953.0
2019-08-12 14:55:00,27.62,27.63,27.52,27.56,95906.0,27.4352,27.4451,27.3359,27.3756,95906.0
2019-08-12 15:00:00,27.57,27.68,27.55,27.66,96991.0,27.3855,27.4948,27.3657,27.4749,96991.0
2019-08-12 15:05:00,27.65,27.7,27.62,27.69,69594.0,27.465,27.5147,27.4352,27.5047,69594.0
2019-08-12 15:10:00,27.69,27.72,27.66,27.67,59345.0,27.5047,27.5345,27.4749,27.4849,59345.0
2019-08-12 15:15:00,27.68,27.68,27.63,27.65,57997.0,27.4948,27.4948,27.4451,27.465,57997.0
2019-08-12 15:20:00,27.66,27.66,27.61,27.61,50289.0,27.4749,27.4749,27.4253,27.4253,50289.0
2019-08-12 15:25:00,27.61,27.68,27.59,27.68,49765.0,27.4253,27.4948,27.4054,27.4948,49765.0
2019-08-12 15:30:00,27.67,27.68,27.62,27.66,105273.0,27.4849,27.4948,27.4352,27.4749,105273.0
2019-08-12 15:35:00,27.65,27.68,27.61,27.68,65475.0,27.465,27.4948,27.4253,27.4948,65475.0
2019-08-12 15:40:00,27.68,27.76,27.67,27.71,96107.0,27.4948,27.5743,27.4849,27.5246,96107.0
2019-08-12 15:45:00,27.71,27.76,27.68,27.71,130043.0,27.5246,27.5743,27.4948,27.5246,130043.0
2019-08-12 15:50:00,27.71,27.73,27.63,27.64,172542.0,27.5246,27.5445,27.4451,27.4551,172542.0
2019-08-12 15:55:00,27.64,27.69,27.61,27.65,709372.0,27.4551,27.5047,27.4253,27.465,709372.0
2019-08-13 09:30:00,27.62,27.64,27.32,27.4,204730.0,27.4352,27.4551,27.1372,27.2167,204730.0
2019-08-13 09:35:00,27.39,27.82,27.39,27.78,298204.0,27.2067,27.6339,27.2067,27.5941,298204.0
2019-08-13 09:40:00,27.79,27.85,27.7,27.8,52166.0,27.6041,27.6637,27.5147,27.614,52166.0
2019-08-13 09:45:00,27.8,28.19,27.76,28.1,276258.0,27.614,28.0014,27.5743,27.912,276258.0
2019-08-13 09:50:00,28.12,28.22,28.02,28.17,184725.0,27.9319,28.0312,27.8325,27.9815,184725.0
2019-08-13 09:55:00,28.17,28.32,28.13,28.31,139607.0,27.9815,28.1305,27.9418,28.1206,139607.0
2019-08-13 10:00:00,28.31,28.33,28.02,28.07,113950.0,28.1206,28.1404,27.8325,27.8822,113950.0
2019-08-13 10:05:00,28.07,28.11,27.87,28.05,276431.0,27.8822,27.9219,27.6835,27.8623,276431.0
2019-08-13 10:10:00,28.05,28.16,27.99,28.13,85302.0,27.8623,27.9716,27.8027,27.9418,85302.0
2019-08-13 10:15:00,28.14,28.25,28.13,28.24,99471.0,27.9517,28.061,27.9418,28.0511,99471.0
2019-08-13 10:20:00,28.24,28.27,28.17,28.23,85856.0,28.0511,28.0809,27.9815,28.0411,85856.0
2019-08-13 10:25:00,28.24,28.37,28.23,28.28,104555.0,28.0511,28.1802,28.0411,28.0908,104555.0
2019-08-13 10:30:00,28.29,28.37,28.26,28.31,121131.0,28.1007,28.1802,28.0709,28.1206,121131.0
2019-08-13 10:35:00,28.32,28.36,28.25,28.25,73214.0,28.1305,28.1702,28.061,28.061,73214.0
2019-08-13 10:40:00,28.25,28.36,28.22,28.26,127436.0,28.061,28.1702,28.0312,28.0709,127436.0
2019-08-13 10:45:00,28.26,28.28,28.19,28.19,44992.0,28.0709,28.0908,28.0014,28.0014,44992.0
2019-08-13 10:50:00,28.19,28.24,28.17,28.22,33609.0,28.0014,28.0511,27.9815,28.0312,33609.0
2019-08-13 10:55:00,28.23,28.23,28.11,28.15,64917.0,28.0411,28.0411,27.9219,27.9617,64917.0
2019-08-13 11:00:00,28.15,28.19,28.11,28.16,40086.0,27.9617,28.0014,27.9219,27.9716,40086.0
2019-08-13 11:05:00,28.16,28.21,28.13,28.2,49240.0,27.9716,28.0213,27.9418,28.0113,49240.0
2019-08-13 11:10:00,28.2,28.22,28.17,28.2,59985.0,28.0113,28.0312,27.9815,28.0113,59985.0
2019-08-13 11:15:00,28.2,28.22,28.04,28.06,63169.0,28.0113,28.0312,27.8524,27.8723,63169.0
2019-08-13 11:20:00,28.06,28.09,28.01,28.03,54506.0,27.8723,27.9021,27.8226,27.8425,54506.0
2019-08-13 11:25:00,28.02,28.04,27.98,27.99,44489.0,27.8325,27.8524,27.7928,27.8027,44489.0
2019-08-13 11:30:00,27.98,27.99,27.92,27.93,43757.0,27.7928,27.8027,27.7332,27.7431,43757.0
2019-08-13 11:35:00,27.93,27.96,27.89,27.91,59200.0,27.7431,27.7729,27.7034,27.7233,59200.0
2019-08-13 11:40:00,27.91,27.97,27.89,27.95,55490.0,27.7233,27.7829,27.7034,27.763,55490.0
2019-08-13 11:45:00,27.94,27.97,27.91,27.95,29165.0,27.7531,27.7829,27.7233,27.763,29165.0
2019-08-13 11:50:00,27.96,27.99,27.88,27.94,89214.0,27.7729,27.8027,27.6935,27.7531,89214.0
2019-08-13 11:55:00,27.94,27.99,27.91,27.92,64404.0,27.7531,27.8027,27.7233,27.7332,64404.0
2019-08-13 12:00:00,27.93,27.94,27.85,27.86,62418.0,27.7431,27.7531,27.6637,27.6736,62418.0
2019-08-13 12:05:00,27.86,27.86,27.78,27.8,106925.0,27.6736,27.6736,27.5941,27.614,106925.0
2019-08-13 12:10:00,27.8,27.94,27.79,27.94,109156.0,27.614,27.7531,27.6041,27.7531,109156.0
2019-08-13 12:15:00,27.95,28.0,27.9,27.9,76280.0,27.763,27.8127,27.7133,27.7133,76280.0
2019-08-13 12:20:00,27.91,27.97,27.85,27.94,51248.0,27.7233,27.7829,27.6637,27.7531,51248.0
2019-08-13 12:25:00,27.93,27.93,27.84,27.86,53701.0,27.7431,27.7431,27.6537,27.6736,53701.0
2019-08-13 12:30:00,27.86,27.87,27.8,27.81,29786.0,27.6736,27.6835,27.614,27.6239,29786.0
2019-08-13 12:35:00,27.82,27.84,27.8,27.82,21185.0,27.6339,27.6537,27.614,27.6339,21185.0
2019-08-13 12:40:00,27.81,27.82,27.73,27.75,98278.0,27.6239,27.6339,27.5445,27.5643,98278.0
2019-08-13 12:45:00,27.75,27.81,27.73,27.75,80343.0,27.5643,27.6239,27.5445,27.5643,80343.0
2019-08-13 12:50:00,27.76,27.76,27.71,27.71,36695.0,27.5743,27.5743,27.5246,27.5246,36695.0
2019-08-13 12:55:00,27.71,27.74,27.65,27.73,85087.0,27.5246,27.5544,27.465,27.5445,85087.0
2019-08-13 13:00:00,27.73,27.76,27.67,27.72,50193.0,27.5445,27.5743,27.4849,27.5345,50193.0
2019-08-13 13:05:00,27.73,27.87,27.71,27.85,141369.0,27.5445,27.6835,27.5246,27.6637,141369.0
2019-08-13 13:10:00,27.85,27.89,27.81,27.81,83616.0,27.6637,27.7034,27.6239,27.6239,83616.0
2019-08-13 13:15:00,27.83,27.83,27.71,27.72,94796.0,27.6438,27.6438,27.5246,27.5345,94796.0
2019-08-13 13:20:00,27.73,27.79,27.72,27.75,45227.0,27.5445,27.6041,27.5345,27.5643,45227.0
2019-08-13 13:25:00,27.76,27.8,27.71,27.73,34962.0,27.5743,27.614,27.5246,27.5445,34962.0
2019-08-13 13:30:00,27.73,27.74,27.64,27.67,69722.0,27.5445,27.5544,27.4551,27.4849,69722.0
2019-08-13 13:35:00,27.67,27.68,27.55,27.57,132147.0,27.4849,27.4948,27.3657,27.3855,132147.0
2019-08-13 13:40:00,27.57,27.64,27.54,27.63,125130.0,27.3855,27.4551,27.3557,27.4451,125130.0
2019-08-13 13:45:00,27.63,27.69,27.57,27.58,112625.0,27.4451,27.5047,27.3855,27.3955,112625.0
2019-08-13 13:50:00,27.58,27.6,27.54,27.54,46207.0,27.3955,27.4153,27.3557,27.3557,46207.0
2019-08-13 13:55:00,27.54,27.62,27.51,27.62,72598.0,27.3557,27.4352,27.3259,27.4352,72598.0
2019-08-13 14:00:00,27.62,27.66,27.53,27.54,60068.0,27.4352,27.4749,27.3458,27.3557,60068.0
2019-08-13 14:05:00,27.54,27.58,27.52,27.56,171347.0,27.3557,27.3955,27.3359,27.3756,171347.0
2019-08-13 14:10:00,27.56,27.57,27.47,27.49,62428.0,27.3756,27.3855,27.2862,27.3061,62428.0
2019-08-13 14:15:00,27.49,27.53,27.48,27.52,76007.0,27.3061,27.3458,27.2961,27.3359,76007.0
2019-08-13 14:20:00,27.53,27.55,27.51,27.54,20255.0,27.3458,27.3657,27.3259,27.3557,20255.0
2019-08-13 14:25:00,27.54,27.57,27.53,27.57,37845.0,27.3557,27.3855,27.3458,27.3855,37845.0
2019-08-13 14:30:00,27.57,27.58,27.48,27.53,137956.0,27.3855,27.3955,27.2961,27.3458,137956.0
2019-08-13 14:35:00,27.54,27.64,27.51,27.64,56520.0,27.3557,27.4551,27.3259,27.4551,56520.0
2019-08-13 14:40:00,27.64,27.65,27.58,27.62,57365.0,27.4551,27.465,27.3955,27.4352,57365.0
2019-08-13 14:45:00,27.62,27.65,27.6,27.64,39418.0,27.4352,27.465,27.4153,27.4551,39418.0
2019-08-13 14:50:00,27.64,27.67,27.6,27.61,49255.0,27.4551,27.4849,27.4153,27.4253,49255.0
2019-08-13 14:55:00,27.61,27.66,27.6,27.65,46402.0,27.4253,27.4749,27.4153,27.465,46402.0
2019-08-13 15:00:00,27.64,27.68,27.62,27.63,35784.0,27.4551,27.4948,27.4352,27.4451,35784.0
2019-08-13 15:05:00,27.63,27.63,27.57,27.59,53083.0,27.4451,27.4451,27.3855,27.4054,53083.0
2019-08-13 15:10:00,27.58,27.59,27.52,27.54,60354.0,27.3955,27.4054,27.3359,27.3557,60354.0
2019-08-13 15:15:00,27.54,27.56,27.48,27.52,95911.0,27.3557,27.3756,27.2961,27.3359,95911.0
2019-08-13 15:20:00,27.52,27.57,27.51,27.57,54710.0,27.3359,27.3855,27.3259,27.3855,54710.0
2019-08-13 15:25:00,27.57,27.63,27.56,27.58,67500.0,27.3855,27.4451,27.3756,27.3955,67500.0
2019-08-13 15:30:00,27.58,27.62,27.57,27.58,40987.0,27.3955,27.4352,27.3855,27.3955,40987.0
2019-08-13 15:35:00,27.59,27.6,27.54,27.54,139355.0,27.4054,27.4153,27.3557,27.3557,139355.0
2019-08-13 15:40:00,27.55,27.58,27.51,27.52,62101.0,27.3657,27.3955,27.3259,27.3359,62101.0
2019-08-13 15:45:00,27.52,27.54,27.49,27.53,110469.0,27.3359,27.3557,27.3061,27.3458,110469.0
2019-08-13 15:50:00,27.52,27.53,27.46,27.52,137465.0,27.3359,27.3458,27.2763,27.3359,137465.0
2019-08-13 15:55:00,27.52,27.53,27.43,27.51,395534.0,27.3359,27.3458,27.2465,27.3259,395534.0
2019-08-14 09:30:00,27.05,27.07,26.71,26.94,366831.0,26.869,26.8889,26.5313,26.7597,366831.0
2019-08-14 09:35:00,26.94,26.96,26.71,26.74,196868.0,26.7597,26.7796,26.5313,26.5611,196868.0
2019-08-14 09:40:00,26.73,26.79,26.57,26.57,282759.0,26.5512,26.6108,26.3922,26.3922,282759.0
2019-08-14 09:45:00,26.57,26.67,26.51,26.62,184922.0,26.3922,26.4916,26.3326,26.4419,184922.0
2019-08-14 09:50:00,26.62,26.77,26.61,26.75,69665.0,26.4419,26.5909,26.432,26.571,69665.0
2019-08-14 09:55:00,26.75,26.77,26.66,26.74,162673.0,26.571,26.5909,26.4816,26.5611,162673.0
2019-08-14 10:00:00,26.74,26.84,26.7,26.77,171536.0,26.5611,26.6604,26.5214,26.5909,171536.0
2019-08-14 10:05:00,26.77,26.8,26.74,26.78,102472.0,26.5909,26.6207,26.5611,26.6008,102472.0
2019-08-14 10:10:00,26.77,26.83,26.73,26.83,104044.0,26.5909,26.6505,26.5512,26.6505,104044.0
2019-08-14 10:15:00,26.83,26.86,26.75,26.77,72100.0,26.6505,26.6803,26.571,26.5909,72100.0
2019-08-14 10:20:00,26.77,26.83,26.75,26.77,74917.0,26.5909,26.6505,26.571,26.5909,74917.0
2019-08-14 10:25:00,26.77,26.99,26.76,26.95,103160.0,26.5909,26.8094,26.581,26.7697,103160.0
2019-08-14 10:30:00,26.95,26.96,26.89,26.93,46128.0,26.7697,26.7796,26.7101,26.7498,46128.0
2019-08-14 10:35:00,26.93,26.93,26.8,26.8,161799.0,26.7498,26.7498,26.6207,26.6207,161799.0
2019-08-14 10:40:00,26.8,26.87,26.76,26.85,64671.0,26.6207,26.6902,26.581,26.6704,64671.0
2019-08-14 10:45:00,26.86,26.91,26.82,26.85,47060.0,26.6803,26.73,26.6406,26.6704,47060.0
2019-08-14 10:50:00,26.85,26.87,26.72,26.73,48570.0,26.6704,26.6902,26.5412,26.5512,48570.0
2019-08-14 10:55:00,26.72,26.76,26.62,26.62,83147.0,26.5412,26.581,26.4419,26.4419,83147.0
2019-08-14 11:00:00,26.63,26.65,26.59,26.61,119857.0,26.4518,26.4717,26.4121,26.432,119857.0
2019-08-14 11:05:00,26.62,26.64,26.6,26.63,53235.0,26.4419,26.4618,26.422,26.4518,53235.0
2019-08-14 11:10:00,26.62,26.64,26.59,26.63,65318.0,26.4419,26.4618,26.4121,26.4518,65318.0
2019-08-14 11:15:00,26.62,26.67,26.58,26.58,104305.0,26.4419,26.4916,26.4022,26.4022,104305.0
2019-08-14 11:20:00,26.59,26.66,26.57,26.66,85148.0,26.4121,26.4816,26.3922,26.4816,85148.0
2019-08-14 11:25:00,26.67,26.75,26.64,26.71,66357.0,26.4916,26.571,26.4618,26.5313,66357.0
2019-08-14 11:30:00,26.71,26.75,26.66,26.67,45042.0,26.5313,26.571,26.4816,26.4916,45042.0
2019-08-14 11:35:00,26.68,26.69,26.61,26.66,70389.0,26.5015,26.5114,26.432,26.4816,70389.0
2019-08-14 11:40:00,26.66,26.66,26.51,26.54,97060.0,26.4816,26.4816,26.3326,26.3624,97060.0
2019-08-14 11:45:00,26.54,26.54,26.48,26.52,188721.0,26.3624,26.3624,26.3028,26.3426,188721.0
2019-08-14 11:50:00,26.54,26.57,26.51,26.52,70457.0,26.3624,26.3922,26.3326,26.3426,70457.0
2019-08-14 11:55:00,26.52,26.56,26.49,26.55,52823.0,26.3426,26.3823,26.3128,26.3724,52823.0
2019-08-14 12:00:00,26.54,26.54,26.46,26.49,90616.0,26.3624,26.3624,26.283,26.3128,90616.0
2019-08-14 12:05:00,26.5,26.56,26.44,26.45,90861.0,26.3227,26.3823,26.2631,26.273,90861.0
2019-08-14 12:10:00,26.45,26.52,26.39,26.49,87551.0,26.273,26.3426,26.2134,26.3128,87551.0
2019-08-14 12:15:00,26.49,26.5,26.45,26.47,25074.0,26.3128,26.3227,26.273,26.2929,25074.0
2019-08-14 12:20:00,26.48,26.5,26.4,26.44,51516.0,26.3028,26.3227,26.2234,26.2631,51516.0
2019-08-14 12:25:00,26.43,26.46,26.39,26.41,32329.0,26.2532,26.283,26.2134,26.2333,32329.0
2019-08-14 12:30:00,26.42,26.48,26.41,26.46,50774.0,26.2432,26.3028,26.2333,26.283,50774.0
2019-08-14 12:35:00,26.46,26.47,26.38,26.39,80625.0,26.283,26.2929,26.2035,26.2134,80625.0
2019-08-14 12:40:00,26.4,26.41,26.31,26.39,88775.0,26.2234,26.2333,26.134,26.2134,88775.0
2019-08-14 12:45:00,26.39,26.42,26.37,26.4,78364.0,26.2134,26.2432,26.1936,26.2234,78364.0
2019-08-14 12:50:00,26.4,26.43,26.3,26.3,60830.0,26.2234,26.2532,26.124,26.124,60830.0
2019-08-14 12:55:00,26.31,26.32,26.27,26.31,101178.0,26.134,26.1439,26.0942,26.134,101178.0
2019-08-14 13:00:00,26.31,26.31,26.21,26.22,111216.0,26.134,26.134,26.0346,26.0446,111216.0
2019-08-14 13:05:00,26.23,26.23,26.12,26.17,162384.0,26.0545,26.0545,25.9452,25.9949,162384.0
2019-08-14 13:10:00,26.16,26.21,26.09,26.21,112691.0,25.985,26.0346,25.9154,26.0346,112691.0
2019-08-14 13:15:00,26.2,26.23,26.14,26.14,105499.0,26.0247,26.0545,25.9651,25.9651,105499.0
2019-08-14 13:20:00,26.14,26.28,26.09,26.28,80649.0,25.9651,26.1042,25.9154,26.1042,80649.0
2019-08-14 13:25:00,26.28,26.39,26.26,26.36,79614.0,26.1042,26.2134,26.0843,26.1836,79614.0
2019-08-14 13:30:00,26.35,26.38,26.33,26.36,50285.0,26.1737,26.2035,26.1538,26.1836,50285.0
2019-08-14 13:35:00,26.36,26.48,26.35,26.46,71027.0,26.1836,26.3028,26.1737,26.283,71027.0
2019-08-14 13:40:00,26.45,26.47,26.39,26.43,61335.0,26.273,26.2929,26.2134,26.2532,61335.0
2019-08-14 13:45:00,26.44,26.45,26.4,26.43,51154.0,26.2631,26.273,26.2234,26.2532,51154.0
2019-08-14 13:50:00,26.44,26.46,26.42,26.42,33490.0,26.2631,26.283,26.2432,26.2432,33490.0
2019-08-14 13:55:00,26.43,26.45,26.37,26.38,51941.0,26.2532,26.273,26.1936,26.2035,51941.0
2019-08-14 14:00:00,26.37,26.38,26.31,26.35,16660.0,26.1936,26.2035,26.134,26.1737,16660.0
2019-08-14 14:05:00,26.34,26.36,26.33,26.35,33442.0,26.1638,26.1836,26.1538,26.1737,33442.0
2019-08-14 14:10:00,26.35,26.39,26.32,26.35,49114.0,26.1737,26.2134,26.1439,26.1737,49114.0
2019-08-14 14:15:00,26.35,26.43,26.35,26.39,60862.0,26.1737,26.2532,26.1737,26.2134,60862.0
2019-08-14 14:20:00,26.38,26.4,26.36,26.37,36081.0,26.2035,26.2234,26.1836,26.1936,36081.0
2019-08-14 14:25:00,26.37,26.4,26.36,26.38,28632.0,26.1936,26.2234,26.1836,26.2035,28632.0
2019-08-14 14:30:00,26.37,26.4,26.29,26.3,46888.0,26.1936,26.2234,26.1141,26.124,46888.0
2019-08-14 14:35:00,26.29,26.29,26.25,26.26,74300.0,26.1141,26.1141,26.0744,26.0843,74300.0
2019-08-14 14:40:00,26.26,26.3,26.23,26.3,41937.0,26.0843,26.124,26.0545,26.124,41937.0
2019-08-14 14:45:00,26.29,26.36,26.29,26.34,39017.0,26.1141,26.1836,26.1141,26.1638,39017.0
2019-08-14 14:50:00,26.34,26.37,26.31,26.35,53843.0,26.1638,26.1936,26.134,26.1737,53843.0
2019-08-14 14:55:00,26.34,26.39,26.33,26.34,54395.0,26.1638,26.2134,26.1538,26.1638,54395.0
2019-08-14 15:00:00,26.34,26.41,26.3,26.4,92040.0,26.1638,26.2333,26.124,26.2234,92040.0
2019-08-14 15:05:00,26.39,26.42,26.33,26.41,94178.0,26.2134,26.2432,26.1538,26.2333,94178.0
2019-08-14 15:10:00,26.4,26.43,26.36,26.39,40411.0,26.2234,26.2532,26.1836,26.2134,40411.0
2019-08-14 15:15:00,26.38,26.38,26.3,26.32,77659.0,26.2035,26.2035,26.124,26.1439,77659.0
2019-08-14 15:20:00,26.32,26.33,26.25,26.26,58435.0,26.1439,26.1538,26.0744,26.0843,58435.0
2019-08-14 15:25:00,26.26,26.39,26.25,26.29,129916.0,26.0843,26.2134,26.0744,26.1141,129916.0
2019-08-14 15:30:00,26.29,26.29,26.11,26.27,314507.0,26.1141,26.1141,25.9353,26.0942,314507.0
2019-08-14 15:35:00,26.27,26.29,26.19,26.23,172665.0,26.0942,26.1141,26.0148,26.0545,172665.0
2019-08-14 15:40:00,26.22,26.25,26.16,26.18,154356.0,26.0446,26.0744,25.985,26.0048,154356.0
2019-08-14 15:45:00,26.18,26.21,26.1,26.12,324148.0,26.0048,26.0346,25.9254,25.9452,324148.0
2019-08-14 15:50:00,26.11,26.21,26.11,26.14,366724.0,25.9353,26.0346,25.9353,25.9651,366724.0
2019-08-14 15:55:00,26.14,26.18,26.09,26.11,649789.0,25.9651,26.0048,25.9154,25.9353,649789.0
2019-08-15 09:30:00,26.2,26.31,25.95,26.01,248376.0,26.0247,26.134,25.7764,25.836,248376.0
2019-08-15 09:35:00,25.98,26.1,25.87,25.87,112622.0,25.8062,25.9254,25.6969,25.6969,112622.0
2019-08-15 09:40:00,25.86,25.87,25.69,25.81,144462.0,25.687,25.6969,25.5181,25.6373,144462.0
2019-08-15 09:45:00,25.82,25.86,25.72,25.84,122314.0,25.6472,25.687,25.5479,25.6671,122314.0
2019-08-15 09:50:00,25.82,26.0,25.78,26.0,107789.0,25.6472,25.826,25.6075,25.826,107789.0
2019-08-15 09:55:00,26.01,26.16,25.95,26.11,168283.0,25.836,25.985,25.7764,25.9353,168283.0
2019-08-15 10:00:00,26.12,26.15,25.87,25.88,111880.0,25.9452,25.975,25.6969,25.7068,111880.0
2019-08-15 10:05:00,25.88,25.88,25.73,25.83,243731.0,25.7068,25.7068,25.5578,25.6572,243731.0
2019-08-15 10:10:00,25.86,25.93,25.72,25.74,131231.0,25.687,25.7565,25.5479,25.5678,131231.0
2019-08-15 10:15:00,25.74,25.79,25.62,25.68,152765.0,25.5678,25.6174,25.4486,25.5082,152765.0
2019-08-15 10:20:00,25.68,25.8,25.63,25.8,173708.0,25.5082,25.6274,25.4585,25.6274,173708.0
2019-08-15 10:25:00,25.81,25.82,25.61,25.62,171120.0,25.6373,25.6472,25.4386,25.4486,171120.0
2019-08-15 10:30:00,25.63,25.67,25.58,25.63,173049.0,25.4585,25.4982,25.4088,25.4585,173049.0
2019-08-15 10:35:00,25.63,25.7,25.61,25.66,102055.0,25.4585,25.528,25.4386,25.4883,102055.0
2019-08-15 10:40:00,25.66,25.78,25.64,25.74,64667.0,25.4883,25.6075,25.4684,25.5678,64667.0
2019-08-15 10:45:00,25.75,25.78,25.66,25.71,38832.0,25.5777,25.6075,25.4883,25.538,38832.0
2019-08-15 10:50:00,25.69,25.74,25.66,25.68,49062.0,25.5181,25.5678,25.4883,25.5082,49062.0
2019-08-15 10:55:00,25.67,25.69,25.63,25.69,61888.0,25.4982,25.5181,25.4585,25.5181,61888.0
2019-08-15 11:00:00,25.68,25.68,25.52,25.55,114461.0,25.5082,25.5082,25.3493,25.379,114461.0
2019-08-15 11:05:00,25.54,25.56,25.43,25.46,141012.0,25.3691,25.389,25.2599,25.2897,141012.0
2019-08-15 11:10:00,25.47,25.49,25.4,25.41,181414.0,25.2996,25.3195,25.2301,25.24,181414.0
2019-08-15 11:15:00,25.4,25.43,25.37,25.41,133084.0,25.2301,25.2599,25.2003,25.24,133084.0
2019-08-15 11:20:00,25.4,25.44,25.35,25.43,113755.0,25.2301,25.2698,25.1804,25.2599,113755.0
2019-08-15 11:25:00,25.42,25.63,25.37,25.59,253383.0,25.2499,25.4585,25.2003,25.4188,253383.0
2019-08-15 11:30:00,25.59,25.63,25.54,25.54,120106.0,25.4188,25.4585,25.3691,25.3691,120106.0
2019-08-15 11:35:00,25.54,25.56,25.35,25.38,147846.0,25.3691,25.389,25.1804,25.2102,147846.0
2019-08-15 11:40:00,25.37,25.41,25.35,25.37,103882.0,25.2003,25.24,25.1804,25.2003,103882.0
2019-08-15 11:45:00,25.37,25.39,25.28,25.3,98170.0,25.2003,25.2201,25.1109,25.1307,98170.0
2019-08-15 11:50:00,25.31,25.33,25.25,25.27,77323.0,25.1407,25.1605,25.0811,25.1009,77323.0
2019-08-15 11:55:00,25.26,25.36,25.25,25.34,114470.0,25.091,25.1903,25.0811,25.1705,114470.0
2019-08-15 12:00:00,25.35,25.39,25.28,25.35,85201.0,25.1804,25.2201,25.1109,25.1804,85201.0
2019-08-15 12:05:00,25.36,25.44,25.35,25.42,202586.0,25.1903,25.2698,25.1804,25.2499,202586.0
2019-08-15 12:10:00,25.41,25.48,25.4,25.46,56301.0,25.24,25.3095,25.2301,25.2897,56301.0
2019-08-15 12:15:00,25.45,25.54,25.44,25.46,126746.0,25.2797,25.3691,25.2698,25.2897,126746.0
2019-08-15 12:20:00,25.46,25.52,25.46,25.49,67531.0,25.2897,25.3493,25.2897,25.3195,67531.0
2019-08-15 12:25:00,25.49,25.51,25.45,25.46,50892.0,25.3195,25.3393,25.2797,25.2897,50892.0
2019-08-15 12:30:00,25.46,25.52,25.46,25.51,49933.0,25.2897,25.3493,25.2897,25.3393,49933.0
2019-08-15 12:35:00,25.52,25.54,25.48,25.52,39132.0,25.3493,25.3691,25.3095,25.3493,39132.0
2019-08-15 12:40:00,25.53,25.59,25.52,25.55,58403.0,25.3592,25.4188,25.3493,25.379,58403.0
2019-08-15 12:45:00,25.56,25.58,25.48,25.52,51314.0,25.389,25.4088,25.3095,25.3493,51314.0
2019-08-15 12:50:00,25.52,25.54,25.47,25.5,41150.0,25.3493,25.3691,25.2996,25.3294,41150.0
2019-08-15 12:55:00,25.51,25.56,25.48,25.54,74434.0,25.3393,25.389,25.3095,25.3691,74434.0
2019-08-15 13:00:00,25.55,25.56,25.48,25.53,57915.0,25.379,25.389,25.3095,25.3592,57915.0
2019-08-15 13:05:00,25.53,25.54,25.45,25.47,45038.0,25.3592,25.3691,25.2797,25.2996,45038.0
2019-08-15 13:10:00,25.47,25.47,25.4,25.41,37781.0,25.2996,25.2996,25.2301,25.24,37781.0
2019-08-15 13:15:00,25.41,25.48,25.41,25.48,49479.0,25.24,25.3095,25.24,25.3095,49479.0
2019-08-15 13:20:00,25.48,25.5,25.45,25.48,59637.0,25.3095,25.3294,25.2797,25.3095,59637.0
2019-08-15 13:25:00,25.47,25.48,25.42,25.45,19972.0,25.2996,25.3095,25.2499,25.2797,19972.0
2019-08-15 13:30:00,25.45,25.48,25.42,25.48,28775.0,25.2797,25.3095,25.2499,25.3095,28775.0
2019-08-15 13:35:00,25.47,25.48,25.41,25.42,58453.0,25.2996,25.3095,25.24,25.2499,58453.0
2019-08-15 13:40:00,25.42,25.42,25.38,25.39,48065.0,25.2499,25.2499,25.2102,25.2201,48065.0
2019-08-15 13:45:00,25.39,25.39,25.32,25.34,59770.0,25.2201,25.2201,25.1506,25.1705,59770.0
2019-08-15 13:50:00,25.35,25.35,25.27,25.29,76056.0,25.1804,25.1804,25.1009,25.1208,76056.0
2019-08-15 13:55:00,25.3,25.33,25.27,25.28,47008.0,25.1307,25.1605,25.1009,25.1109,47008.0
2019-08-15 14:00:00,25.28,25.35,25.26,25.29,46291.0,25.1109,25.1804,25.091,25.1208,46291.0
2019-08-15 14:05:00,25.28,25.35,25.26,25.33,49277.0,25.1109,25.1804,25.091,25.1605,49277.0
2019-08-15 14:10:00,25.33,25.45,25.32,25.43,46381.0,25.1605,25.2797,25.1506,25.2599,46381.0
2019-08-15 14:15:00,25.42,25.43,25.36,25.36,43101.0,25.2499,25.2599,25.1903,25.1903,43101.0
2019-08-15 14:20:00,25.37,25.42,25.36,25.37,48287.0,25.2003,25.2499,25.1903,25.2003,48287.0
2019-08-15 14:25:00,25.36,25.38,25.31,25.32,29516.0,25.1903,25.2102,25.1407,25.1506,29516.0
2019-08-15 14:30:00,25.32,25.33,25.26,25.28,67478.0,25.1506,25.1605,25.091,25.1109,67478.0
2019-08-15 14:35:00,25.27,25.31,25.19,25.2,196160.0,25.1009,25.1407,25.0215,25.0314,196160.0
2019-08-15 14:40:00,25.2,25.22,25.14,25.18,197263.0,25.0314,25.0513,24.9718,25.0115,197263.0
2019-08-15 14:45:00,25.19,25.27,25.16,25.25,77533.0,25.0215,25.1009,24.9917,25.0811,77533.0
2019-08-15 14:50:00,25.25,25.27,25.18,25.27,121080.0,25.0811,25.1009,25.0115,25.1009,121080.0
2019-08-15 14:55:00,25.28,25.31,25.24,25.29,60746.0,25.1109,25.1407,25.0711,25.1208,60746.0
2019-08-15 15:00:00,25.3,25.42,25.29,25.41,68691.0,25.1307,25.2499,25.1208,25.24,68691.0
2019-08-15 15:05:00,25.41,25.42,25.36,25.39,61345.0,25.24,25.2499,25.1903,25.2201,61345.0
2019-08-15 15:10:00,25.39,25.4,25.34,25.36,37155.0,25.2201,25.2301,25.1705,25.1903,37155.0
2019-08-15 15:15:00,25.36,25.36,25.31,25.33,60627.0,25.1903,25.1903,25.1407,25.1605,60627.0
2019-08-15 15:20:00,25.34,25.37,25.33,25.35,47810.0,25.1705,25.2003,25.1605,25.1804,47810.0
2019-08-15 15:25:00,25.35,25.38,25.34,25.37,64782.0,25.1804,25.2102,25.1705,25.2003,64782.0
2019-08-15 15:30:00,25.37,25.39,25.33,25.34,83744.0,25.2003,25.2201,25.1605,25.1705,83744.0
2019-08-15 15:35:00,25.34,25.37,25.32,25.34,76712.0,25.1705,25.2003,25.1506,25.1705,76712.0
2019-08-15 15:40:00,25.35,25.37,25.29,25.36,136764.0,25.1804,25.2003,25.1208,25.1903,136764.0
2019-08-15 15:45:00,25.36,25.42,25.34,25.4,137395.0,25.1903,25.2499,25.1705,25.2301,137395.0
2019-08-15 15:50:00,25.4,25.46,25.35,25.46,256686.0,25.2301,25.2897,25.1804,25.2897,256686.0
2019-08-15 15:55:00,25.45,25.53,25.38,25.41,602298.0,25.2797,25.3592,25.2102,25.24,602298.0
2019-08-16 09:30:00,25.62,25.78,25.5,25.63,330796.0,25.4486,25.6075,25.3294,25.4585,330796.0
2019-08-16 09:35:00,25.64,25.74,25.58,25.59,206678.0,25.4684,25.5678,25.4088,25.4188,206678.0
2019-08-16 09:40:00,25.59,25.69,25.52,25.64,107564.0,25.4188,25.5181,25.3493,25.4684,107564.0
2019-08-16 09:45:00,25.64,25.64,25.48,25.54,137804.0,25.4684,25.4684,25.3095,25.3691,137804.0
2019-08-16 09:50:00,25.53,25.55,25.47,25.53,64425.0,25.3592,25.379,25.2996,25.3592,64425.0
2019-08-16 09:55:00,25.54,25.59,25.48,25.52,71778.0,25.3691,25.4188,25.3095,25.3493,71778.0
2019-08-16 10:00:00,25.52,25.54,25.45,25.49,84799.0,25.3493,25.3691,25.2797,25.3195,84799.0
2019-08-16 10:05:00,25.48,25.49,25.39,25.44,94224.0,25.3095,25.3195,25.2201,25.2698,94224.0
2019-08-16 10:10:00,25.44,25.55,25.43,25.52,73802.0,25.2698,25.379,25.2599,25.3493,73802.0
2019-08-16 10:15:00,25.53,25.56,25.49,25.53,72813.0,25.3592,25.389,25.3195,25.3592,72813.0
2019-08-16 10:20:00,25.52,25.69,25.51,25.6,186650.0,25.3493,25.5181,25.3393,25.4287,186650.0
2019-08-16 10:25:00,25.62,25.64,25.55,25.56,133539.0,25.4486,25.4684,25.379,25.389,133539.0
2019-08-16 10:30:00,25.56,25.65,25.54,25.64,184364.0,25.389,25.4784,25.3691,25.4684,184364.0
2019-08-16 10:35:00,25.65,25.72,25.61,25.69,281404.0,25.4784,25.5479,25.4386,25.5181,281404.0
2019-08-16 10:40:00,25.7,25.8,25.68,25.8,187504.0,25.528,25.6274,25.5082,25.6274,187504.0
2019-08-16 10:45:00,25.8,25.85,25.78,25.8,111387.0,25.6274,25.677,25.6075,25.6274,111387.0
2019-08-16 10:50:00,25.79,25.85,25.77,25.79,66868.0,25.6174,25.677,25.5976,25.6174,66868.0
2019-08-16 10:55:00,25.79,25.87,25.79,25.87,47468.0,25.6174,25.6969,25.6174,25.6969,47468.0
2019-08-16 11:00:00,25.87,25.88,25.81,25.88,124720.0,25.6969,25.7068,25.6373,25.7068,124720.0
2019-08-16 11:05:00,25.88,25.98,25.85,25.98,104779.0,25.7068,25.8062,25.677,25.8062,104779.0
2019-08-16 11:10:00,25.98,26.05,25.96,25.98,125330.0,25.8062,25.8757,25.7863,25.8062,125330.0
2019-08-16 11:15:00,25.98,25.99,25.75,25.79,847807.0,25.8062,25.8161,25.5777,25.6174,847807.0
2019-08-16 11:20:00,25.79,25.91,25.78,25.89,150296.0,25.6174,25.7366,25.6075,25.7168,150296.0
2019-08-16 11:25:00,25.89,25.95,25.87,25.95,106825.0,25.7168,25.7764,25.6969,25.7764,106825.0
2019-08-16 11:30:00,25.95,25.98,25.92,25.94,44417.0,25.7764,25.8062,25.7466,25.7664,44417.0
2019-08-16 11:35:00,25.94,25.95,25.9,25.93,45141.0,25.7664,25.7764,25.7267,25.7565,45141.0
2019-08-16 11:40:00,25.92,25.94,25.9,25.93,47659.0,25.7466,25.7664,25.7267,25.7565,47659.0
2019-08-16 11:45:00,25.92,26.01,25.92,25.96,110907.0,25.7466,25.836,25.7466,25.7863,110907.0
2019-08-16 11:50:00,25.96,26.0,25.88,25.92,95153.0,25.7863,25.826,25.7068,25.7466,95153.0
2019-08-16 11:55:00,25.92,25.94,25.85,25.86,53772.0,25.7466,25.7664,25.677,25.687,53772.0
2019-08-16 12:00:00,25.85,25.88,25.82,25.87,77080.0,25.677,25.7068,25.6472,25.6969,77080.0
2019-08-16 12:05:00,25.86,25.92,25.86,25.88,66351.0,25.687,25.7466,25.687,25.7068,66351.0
2019-08-16 12:10:00,25.89,25.95,25.88,25.93,58741.0,25.7168,25.7764,25.7068,25.7565,58741.0
2019-08-16 12:15:00,25.94,25.95,25.88,25.93,43246.0,25.7664,25.7764,25.7068,25.7565,43246.0
2019-08-16 12:20:00,25.93,25.94,25.88,25.89,52561.0,25.7565,25.7664,25.7068,25.7168,52561.0
2019-08-16 12:25:00,25.9,25.91,25.86,25.86,71527.0,25.7267,25.7366,25.687,25.687,71527.0
2019-08-16 12:30:00,25.85,25.89,25.83,25.88,50956.0,25.677,25.7168,25.6572,25.7068,50956.0
2019-08-16 12:35:00,25.88,25.89,25.83,25.84,49561.0,25.7068,25.7168,25.6572,25.6671,49561.0
2019-08-16 12:40:00,25.83,25.91,25.82,25.91,44604.0,25.6572,25.7366,25.6472,25.7366,44604.0
2019-08-16 12:45:00,25.91,25.95,25.9,25.95,62183.0,25.7366,25.7764,25.7267,25.7764,62183.0
2019-08-16 12:50:00,25.96,25.97,25.89,25.91,39633.0,25.7863,25.7962,25.7168,25.7366,39633.0
2019-08-16 12:55:00,25.9,25.91,25.84,25.86,33876.0,25.7267,25.7366,25.6671,25.687,33876.0
2019-08-16 13:00:00,25.86,25.88,25.84,25.86,68536.0,25.687,25.7068,25.6671,25.687,68536.0
2019-08-16 13:05:00,25.86,25.9,25.85,25.89,23441.0,25.687,25.7267,25.677,25.7168,23441.0
2019-08-16 13:10:00,25.88,25.91,25.87,25.91,30711.0,25.7068,25.7366,25.6969,25.7366,30711.0
2019-08-16 13:15:00,25.91,25.96,25.91,25.94,27565.0,25.7366,25.7863,25.7366,25.7664,27565.0
2019-08-16 13:20:00,25.93,25.94,25.91,25.94,41073.0,25.7565,25.7664,25.7366,25.7664,41073.0
2019-08-16 13:25:00,25.94,25.94,25.9,25.93,28351.0,25.7664,25.7664,25.7267,25.7565,28351.0
2019-08-16 13:30:00,25.93,25.94,25.9,25.91,21575.0,25.7565,25.7664,25.7267,25.7366,21575.0
2019-08-16 13:35:00,25.91,25.93,25.9,25.93,22205.0,25.7366,25.7565,25.7267,25.7565,22205.0
2019-08-16 13:40:00,25.93,25.93,25.88,25.89,44078.0,25.7565,25.7565,25.7068,25.7168,44078.0
2019-08-16 13:45:00,25.89,25.93,25.88,25.88,33897.0,25.7168,25.7565,25.7068,25.7068,33897.0
2019-08-16 13:50:00,25.88,25.91,25.87,25.9,23569.0,25.7068,25.7366,25.6969,25.7267,23569.0
2019-08-16 13:55:00,25.9,25.92,25.89,25.91,20119.0,25.7267,25.7466,25.7168,25.7366,20119.0
2019-08-16 14:00:00,25.9,25.92,25.88,25.89,28561.0,25.7267,25.7466,25.7068,25.7168,28561.0
2019-08-16 14:05:00,25.9,25.91,25.87,25.89,30266.0,25.7267,25.7366,25.6969,25.7168,30266.0
2019-08-16 14:10:00,25.9,25.91,25.87,25.91,24245.0,25.7267,25.7366,25.6969,25.7366,24245.0
2019-08-16 14:15:00,25.91,25.94,25.9,25.94,36056.0,25.7366,25.7664,25.7267,25.7664,36056.0
2019-08-16 14:20:00,25.94,25.96,25.9,25.91,48881.0,25.7664,25.7863,25.7267,25.7366,48881.0
2019-08-16 14:25:00,25.91,25.94,25.91,25.92,38057.0,25.7366,25.7664,25.7366,25.7466,38057.0
2019-08-16 14:30:00,25.91,25.92,25.9,25.9,27849.0,25.7366,25.7466,25.7267,25.7267,27849.0
2019-08-16 14:35:00,25.9,25.92,25.86,25.87,45762.0,25.7267,25.7466,25.687,25.6969,45762.0
2019-08-16 14:40:00,25.87,25.88,25.81,25.83,100001.0,25.6969,25.7068,25.6373,25.6572,100001.0
2019-08-16 14:45:00,25.83,25.87,25.83,25.86,26564.0,25.6572,25.6969,25.6572,25.687,26564.0
2019-08-16 14:50:00,25.85,25.88,25.83,25.86,46688.0,25.677,25.7068,25.6572,25.687,46688.0
2019-08-16 14:55:00,25.86,25.88,25.85,25.86,39734.0,25.687,25.7068,25.677,25.687,39734.0
2019-08-16 15:00:00,25.86,25.89,25.85,25.86,33236.0,25.687,25.7168,25.677,25.687,33236.0
2019-08-16 15:05:00,25.86,25.87,25.82,25.83,30407.0,25.687,25.6969,25.6472,25.6572,30407.0
2019-08-16 15:10:00,25.82,25.83,25.79,25.83,110544.0,25.6472,25.6572,25.6174,25.6572,110544.0
2019-08-16 15:15:00,25.82,25.84,25.8,25.82,60201.0,25.6472,25.6671,25.6274,25.6472,60201.0
2019-08-16 15:20:00,25.82,25.83,25.77,25.8,70356.0,25.6472,25.6572,25.5976,25.6274,70356.0
2019-08-16 15:25:00,25.8,25.84,25.77,25.77,123699.0,25.6274,25.6671,25.5976,25.5976,123699.0
2019-08-16 15:30:00,25.78,25.81,25.76,25.77,133155.0,25.6075,25.6373,25.5876,25.5976,133155.0
2019-08-16 15:35:00,25.78,25.83,25.76,25.82,139755.0,25.6075,25.6572,25.5876,25.6472,139755.0
2019-08-16 15:40:00,25.82,25.82,25.79,25.81,145462.0,25.6472,25.6472,25.6174,25.6373,145462.0
2019-08-16 15:45:00,25.81,25.84,25.79,25.84,103139.0,25.6373,25.6671,25.6174,25.6671,103139.0
2019-08-16 15:50:00,25.84,25.85,25.78,25.81,256537.0,25.6671,25.677,25.6075,25.6373,256537.0
2019-08-16 15:55:00,25.82,25.86,25.78,25.78,534964.0,25.6472,25.687,25.6075,25.6075,534964.0
2019-08-19 09:30:00,26.2,26.45,26.2,26.33,438907.0,26.0247,26.273,26.0247,26.1538,438907.0
2019-08-19 09:35:00,26.34,26.45,26.34,26.39,165894.0,26.1638,26.273,26.1638,26.2134,165894.0
2019-08-19 09:40:00,26.4,26.51,26.38,26.45,148112.0,26.2234,26.3326,26.2035,26.273,148112.0
2019-08-19 09:45:00,26.45,26.55,26.44,26.47,143083.0,26.273,26.3724,26.2631,26.2929,143083.0
2019-08-19 09:50:00,26.47,26.52,26.39,26.5,87627.0,26.2929,26.3426,26.2134,26.3227,87627.0
2019-08-19 09:55:00,26.5,26.51,26.4,26.4,75225.0,26.3227,26.3326,26.2234,26.2234,75225.0
2019-08-19 10:00:00,26.4,26.42,26.33,26.38,76877.0,26.2234,26.2432,26.1538,26.2035,76877.0
2019-08-19 10:05:00,26.37,26.45,26.37,26.38,105745.0,26.1936,26.273,26.1936,26.2035,105745.0
2019-08-19 10:10:00,26.38,26.39,26.26,26.28,94277.0,26.2035,26.2134,26.0843,26.1042,94277.0
2019-08-19 10:15:00,26.28,26.29,26.23,26.25,147091.0,26.1042,26.1141,26.0545,26.0744,147091.0
2019-08-19 10:20:00,26.25,26.25,26.17,26.21,137193.0,26.0744,26.0744,25.9949,26.0346,137193.0
2019-08-19 10:25:00,26.2,26.28,26.2,26.24,161311.0,26.0247,26.1042,26.0247,26.0644,161311.0
2019-08-19 10:30:00,26.24,26.24,26.17,26.2,141660.0,26.0644,26.0644,25.9949,26.0247,141660.0
2019-08-19 10:35:00,26.19,26.4,26.18,26.38,97235.0,26.0148,26.2234,26.0048,26.2035,97235.0
2019-08-19 10:40:00,26.38,26.44,26.36,26.43,74407.0,26.2035,26.2631,26.1836,26.2532,74407.0
2019-08-19 10:45:00,26.43,26.55,26.41,26.54,128954.0,26.2532,26.3724,26.2333,26.3624,128954.0
2019-08-19 10:50:00,26.53,26.6,26.53,26.59,84617.0,26.3525,26.422,26.3525,26.4121,84617.0
2019-08-19 10:55:00,26.59,26.68,26.55,26.66,127446.0,26.4121,26.5015,26.3724,26.4816,127446.0
2019-08-19 11:00:00,26.65,26.69,26.64,26.66,91197.0,26.4717,26.5114,26.4618,26.4816,91197.0
2019-08-19 11:05:00,26.66,26.67,26.5,26.51,115785.0,26.4816,26.4916,26.3227,26.3326,115785.0
2019-08-19 11:10:00,26.5,26.52,26.49,26.49,99103.0,26.3227,26.3426,26.3128,26.3128,99103.0
2019-08-19 11:15:00,26.5,26.52,26.45,26.5,98621.0,26.3227,26.3426,26.273,26.3227,98621.0
2019-08-19 11:20:00,26.5,26.54,26.49,26.5,99462.0,26.3227,26.3624,26.3128,26.3227,99462.0
2019-08-19 11:25:00,26.49,26.51,26.47,26.48,65879.0,26.3128,26.3326,26.2929,26.3028,65879.0
2019-08-19 11:30:00,26.48,26.51,26.43,26.49,36714.0,26.3028,26.3326,26.2532,26.3128,36714.0
2019-08-19 11:35:00,26.49,26.51,26.46,26.49,59597.0,26.3128,26.3326,26.283,26.3128,59597.0
2019-08-19 11:40:00,26.5,26.51,26.46,26.49,80318.0,26.3227,26.3326,26.283,26.3128,80318.0
2019-08-19 11:45:00,26.48,26.51,26.47,26.49,63248.0,26.3028,26.3326,26.2929,26.3128,63248.0
2019-08-19 11:50:00,26.49,26.51,26.45,26.45,40388.0,26.3128,26.3326,26.273,26.273,40388.0
2019-08-19 11:55:00,26.46,26.48,26.43,26.48,40522.0,26.283,26.3028,26.2532,26.3028,40522.0
2019-08-19 12:00:00,26.48,26.49,26.45,26.46,23288.0,26.3028,26.3128,26.273,26.283,23288.0
2019-08-19 12:05:00,26.47,26.49,26.46,26.46,38219.0,26.2929,26.3128,26.283,26.283,38219.0
2019-08-19 12:10:00,26.46,26.49,26.45,26.46,38157.0,26.283,26.3128,26.273,26.283,38157.0
2019-08-19 12:15:00,26.47,26.51,26.45,26.45,76825.0,26.2929,26.3326,26.273,26.273,76825.0
2019-08-19 12:20:00,26.46,26.46,26.39,26.4,86583.0,26.283,26.283,26.2134,26.2234,86583.0
2019-08-19 12:25:00,26.4,26.41,26.38,26.39,75592.0,26.2234,26.2333,26.2035,26.2134,75592.0
2019-08-19 12:30:00,26.39,26.39,26.33,26.35,79164.0,26.2134,26.2134,26.1538,26.1737,79164.0
2019-08-19 12:35:00,26.35,26.36,26.34,26.36,43623.0,26.1737,26.1836,26.1638,26.1836,43623.0
2019-08-19 12:40:00,26.36,26.36,26.33,26.36,32352.0,26.1836,26.1836,26.1538,26.1836,32352.0
2019-08-19 12:45:00,26.36,26.37,26.34,26.36,62970.0,26.1836,26.1936,26.1638,26.1836,62970.0
2019-08-19 12:50:00,26.36,26.37,26.32,26.33,26683.0,26.1836,26.1936,26.1439,26.1538,26683.0
2019-08-19 12:55:00,26.33,26.35,26.31,26.34,36164.0,26.1538,26.1737,26.134,26.1638,36164.0
2019-08-19 13:00:00,26.33,26.34,26.31,26.33,70308.0,26.1538,26.1638,26.134,26.1538,70308.0
2019-08-19 13:05:00,26.32,26.32,26.26,26.27,96752.0,26.1439,26.1439,26.0843,26.0942,96752.0
2019-08-19 13:10:00,26.28,26.28,26.22,26.23,55524.0,26.1042,26.1042,26.0446,26.0545,55524.0
2019-08-19 13:15:00,26.23,26.34,26.19,26.34,69001.0,26.0545,26.1638,26.0148,26.1638,69001.0
2019-08-19 13:20:00,26.34,26.37,26.29,26.32,77368.0,26.1638,26.1936,26.1141,26.1439,77368.0
2019-08-19 13:25:00,26.32,26.37,26.3,26.37,50811.0,26.1439,26.1936,26.124,26.1936,50811.0
2019-08-19 13:30:00,26.36,26.37,26.32,26.36,30834.0,26.1836,26.1936,26.1439,26.1836,30834.0
2019-08-19 13:35:00,26.36,26.36,26.34,26.36,15734.0,26.1836,26.1836,26.1638,26.1836,15734.0
2019-08-19 13:40:00,26.35,26.36,26.31,26.34,28027.0,26.1737,26.1836,26.134,26.1638,28027.0
2019-08-19 13:45:00,26.34,26.35,26.31,26.35,22301.0,26.1638,26.1737,26.134,26.1737,22301.0
2019-08-19 13:50:00,26.35,26.38,26.33,26.38,29423.0,26.1737,26.2035,26.1538,26.2035,29423.0
2019-08-19 13:55:00,26.39,26.42,26.37,26.39,60933.0,26.2134,26.2432,26.1936,26.2134,60933.0
2019-08-19 14:00:00,26.38,26.42,26.37,26.42,30615.0,26.2035,26.2432,26.1936,26.2432,30615.0
2019-08-19 14:05:00,26.42,26.44,26.39,26.42,43705.0,26.2432,26.2631,26.2134,26.2432,43705.0
2019-08-19 14:10:00,26.42,26.42,26.39,26.42,19876.0,26.2432,26.2432,26.2134,26.2432,19876.0
2019-08-19 14:15:00,26.41,26.42,26.4,26.42,31319.0,26.2333,26.2432,26.2234,26.2432,31319.0
2019-08-19 14:20:00,26.41,26.42,26.38,26.39,30459.0,26.2333,26.2432,26.2035,26.2134,30459.0
2019-08-19 14:25:00,26.39,26.4,26.35,26.38,44778.0,26.2134,26.2234,26.1737,26.2035,44778.0
2019-08-19 14:30:00,26.39,26.39,26.34,26.36,24022.0,26.2134,26.2134,26.1638,26.1836,24022.0
2019-08-19 14:35:00,26.36,26.37,26.32,26.33,49545.0,26.1836,26.1936,26.1439,26.1538,49545.0
2019-08-19 14:40:00,26.33,26.37,26.31,26.37,30341.0,26.1538,26.1936,26.134,26.1936,30341.0
2019-08-19 14:45:00,26.37,26.38,26.34,26.35,42318.0,26.1936,26.2035,26.1638,26.1737,42318.0
2019-08-19 14:50:00,26.35,26.39,26.35,26.35,41803.0,26.1737,26.2134,26.1737,26.1737,41803.0
2019-08-19 14:55:00,26.35,26.35,26.26,26.27,93651.0,26.1737,26.1737,26.0843,26.0942,93651.0
2019-08-19 15:00:00,26.27,26.29,26.18,26.21,123543.0,26.0942,26.1141,26.0048,26.0346,123543.0
2019-08-19 15:05:00,26.21,26.26,26.19,26.26,67164.0,26.0346,26.0843,26.0148,26.0843,67164.0
2019-08-19 15:10:00,26.26,26.26,26.23,26.26,51681.0,26.0843,26.0843,26.0545,26.0843,51681.0
2019-08-19 15:15:00,26.26,26.27,26.23,26.26,89367.0,26.0843,26.0942,26.0545,26.0843,89367.0
2019-08-19 15:20:00,26.26,26.26,26.21,26.23,94174.0,26.0843,26.0843,26.0346,26.0545,94174.0
2019-08-19 15:25:00,26.23,26.24,26.21,26.24,67767.0,26.0545,26.0644,26.0346,26.0644,67767.0
2019-08-19 15:30:00,26.23,26.23,26.18,26.2,119440.0,26.0545,26.0545,26.0048,26.0247,119440.0
2019-08-19 15:35:00,26.21,26.25,26.2,26.22,116203.0,26.0346,26.0744,26.0247,26.0446,116203.0
2019-08-19 15:40:00,26.21,26.22,26.12,26.13,164183.0,26.0346,26.0446,25.9452,25.9552,164183.0
2019-08-19 15:45:00,26.13,26.17,26.08,26.14,190359.0,25.9552,25.9949,25.9055,25.9651,190359.0
2019-08-19 15:50:00,26.14,26.26,26.13,26.26,155452.0,25.9651,26.0843,25.9552,26.0843,155452.0
2019-08-19 15:55:00,26.26,26.27,26.1,26.1,634345.0,26.0843,26.0942,25.9254,25.9254,634345.0
2019-08-20 09:30:00,26.08,26.08,25.68,25.86,246038.0,25.9055,25.9055,25.5082,25.687,246038.0
2019-08-20 09:35:00,25.86,25.86,25.68,25.72,146246.0,25.687,25.687,25.5082,25.5479,146246.0
2019-08-20 09:40:00,25.7,25.78,25.67,25.72,117542.0,25.528,25.6075,25.4982,25.5479,117542.0
2019-08-20 09:45:00,25.72,25.77,25.62,25.65,108723.0,25.5479,25.5976,25.4486,25.4784,108723.0
2019-08-20 09:50:00,25.65,25.76,25.64,25.74,75587.0,25.4784,25.5876,25.4684,25.5678,75587.0
2019-08-20 09:55:00,25.74,25.78,25.67,25.7,61002.0,25.5678,25.6075,25.4982,25.528,61002.0
2019-08-20 10:00:00,25.7,25.79,25.68,25.79,72384.0,25.528,25.6174,25.5082,25.6174,72384.0
2019-08-20 10:05:00,25.8,25.93,25.77,25.92,129108.0,25.6274,25.7565,25.5976,25.7466,129108.0
2019-08-20 10:10:00,25.92,25.97,25.84,25.87,63915.0,25.7466,25.7962,25.6671,25.6969,63915.0
2019-08-20 10:15:00,25.87,25.88,25.75,25.78,156743.0,25.6969,25.7068,25.5777,25.6075,156743.0
2019-08-20 10:20:00,25.78,25.83,25.77,25.8,81677.0,25.6075,25.6572,25.5976,25.6274,81677.0
2019-08-20 10:25:00,25.8,25.82,25.78,25.8,76168.0,25.6274,25.6472,25.6075,25.6274,76168.0
2019-08-20 10:30:00,25.8,25.84,25.76,25.77,107601.0,25.6274,25.6671,25.5876,25.5976,107601.0
2019-08-20 10:35:00,25.76,25.8,25.74,25.75,110388.0,25.5876,25.6274,25.5678,25.5777,110388.0
2019-08-20 10:40:00,25.75,25.79,25.71,25.76,93340.0,25.5777,25.6174,25.538,25.5876,93340.0
2019-08-20 10:45:00,25.77,25.84,25.73,25.84,141269.0,25.5976,25.6671,25.5578,25.6671,141269.0
2019-08-20 10:50:00,25.84,25.93,25.81,25.89,132665.0,25.6671,25.7565,25.6373,25.7168,132665.0
2019-08-20 10:55:00,25.89,25.89,25.83,25.85,71266.0,25.7168,25.7168,25.6572,25.677,71266.0
2019-08-20 11:00:00,25.84,25.88,25.82,25.87,83996.0,25.6671,25.7068,25.6472,25.6969,83996.0
2019-08-20 11:05:00,25.87,25.89,25.83,25.88,86774.0,25.6969,25.7168,25.6572,25.7068,86774.0
2019-08-20 11:10:00,25.88,25.88,25.8,25.8,74292.0,25.7068,25.7068,25.6274,25.6274,74292.0
2019-08-20 11:15:00,25.8,25.86,25.79,25.83,36211.0,25.6274,25.687,25.6174,25.6572,36211.0
2019-08-20 11:20:00,25.83,25.85,25.82,25.83,22735.0,25.6572,25.677,25.6472,25.6572,22735.0
2019-08-20 11:25:00,25.83,25.84,25.79,25.8,57534.0,25.6572,25.6671,25.6174,25.6274,57534.0
2019-08-20 11:30:00,25.81,25.82,25.71,25.74,154205.0,25.6373,25.6472,25.538,25.5678,154205.0
2019-08-20 11:35:00,25.75,25.75,25.63,25.64,167336.0,25.5777,25.5777,25.4585,25.4684,167336.0
2019-08-20 11:40:00,25.63,25.69,25.62,25.66,69972.0,25.4585,25.5181,25.4486,25.4883,69972.0
2019-08-20 11:45:00,25.65,25.7,25.63,25.67,105694.0,25.4784,25.528,25.4585,25.4982,105694.0
2019-08-20 11:50:00,25.67,25.68,25.62,25.66,53425.0,25.4982,25.5082,25.4486,25.4883,53425.0
2019-08-20 11:55:00,25.66,25.68,25.65,25.66,41407.0,25.4883,25.5082,25.4784,25.4883,41407.0
2019-08-20 12:00:00,25.66,25.69,25.65,25.66,50698.0,25.4883,25.5181,25.4784,25.4883,50698.0
2019-08-20 12:05:00,25.66,25.68,25.64,25.66,49582.0,25.4883,25.5082,25.4684,25.4883,49582.0
2019-08-20 12:10:00,25.66,25.72,25.65,25.71,45854.0,25.4883,25.5479,25.4784,25.538,45854.0
2019-08-20 12:15:00,25.71,25.76,25.68,25.76,58216.0,25.538,25.5876,25.5082,25.5876,58216.0
2019-08-20 12:20:00,25.76,25.76,25.71,25.71,44316.0,25.5876,25.5876,25.538,25.538,44316.0
2019-08-20 12:25:00,25.72,25.72,25.69,25.7,33915.0,25.5479,25.5479,25.5181,25.528,33915.0
2019-08-20 12:30:00,25.69,25.7,25.65,25.65,51472.0,25.5181,25.528,25.4784,25.4784,51472.0
2019-08-20 12:35:00,25.64,25.67,25.63,25.67,39946.0,25.4684,25.4982,25.4585,25.4982,39946.0
2019-08-20 12:40:00,25.67,25.69,25.67,25.68,28105.0,25.4982,25.5181,25.4982,25.5082,28105.0
2019-08-20 12:45:00,25.67,25.73,25.67,25.72,24581.0,25.4982,25.5578,25.4982,25.5479,24581.0
2019-08-20 12:50:00,25.72,25.73,25.72,25.73,15852.0,25.5479,25.5578,25.5479,25.5578,15852.0
2019-08-20 12:55:00,25.72,25.76,25.71,25.71,42666.0,25.5479,25.5876,25.538,25.538,42666.0
2019-08-20 13:00:00,25.71,25.72,25.68,25.71,30067.0,25.538,25.5479,25.5082,25.538,30067.0
2019-08-20 13:05:00,25.7,25.7,25.67,25.67,57067.0,25.528,25.528,25.4982,25.4982,57067.0
2019-08-20 13:10:00,25.68,25.72,25.68,25.7,27256.0,25.5082,25.5479,25.5082,25.528,27256.0
2019-08-20 13:15:00,25.7,25.7,25.66,25.67,36283.0,25.528,25.528,25.4883,25.4982,36283.0
2019-08-20 13:20:00,25.67,25.71,25.66,25.67,29926.0,25.4982,25.538,25.4883,25.4982,29926.0
2019-08-20 13:25:00,25.67,25.68,25.64,25.65,22258.0,25.4982,25.5082,25.4684,25.4784,22258.0
2019-08-20 13:30:00,25.66,25.66,25.61,25.61,66913.0,25.4883,25.4883,25.4386,25.4386,66913.0
2019-08-20 13:35:00,25.61,25.62,25.56,25.6,382378.0,25.4386,25.4486,25.389,25.4287,382378.0
2019-08-20 13:40:00,25.59,25.6,25.58,25.58,21681.0,25.4188,25.4287,25.4088,25.4088,21681.0
2019-08-20 13:45:00,25.58,25.61,25.57,25.61,50811.0,25.4088,25.4386,25.3989,25.4386,50811.0
2019-08-20 13:50:00,25.61,25.67,25.59,25.66,44063.0,25.4386,25.4982,25.4188,25.4883,44063.0
2019-08-20 13:55:00,25.66,25.66,25.62,25.62,32269.0,25.4883,25.4883,25.4486,25.4486,32269.0
2019-08-20 14:00:00,25.62,25.65,25.61,25.63,44911.0,25.4486,25.4784,25.4386,25.4585,44911.0
2019-08-20 14:05:00,25.62,25.65,25.62,25.62,32959.0,25.4486,25.4784,25.4486,25.4486,32959.0
2019-08-20 14:10:00,25.61,25.62,25.59,25.59,32092.0,25.4386,25.4486,25.4188,25.4188,32092.0
2019-08-20 14:15:00,25.59,25.61,25.56,25.61,39683.0,25.4188,25.4386,25.389,25.4386,39683.0
2019-08-20 14:20:00,25.61,25.63,25.56,25.61,69763.0,25.4386,25.4585,25.389,25.4386,69763.0
2019-08-20 14:25:00,25.6,25.64,25.6,25.64,33420.0,25.4287,25.4684,25.4287,25.4684,33420.0
2019-08-20 14:30:00,25.63,25.66,25.59,25.64,57379.0,25.4585,25.4883,25.4188,25.4684,57379.0
2019-08-20 14:35:00,25.63,25.69,25.63,25.67,37740.0,25.4585,25.5181,25.4585,25.4982,37740.0
2019-08-20 14:40:00,25.68,25.75,25.67,25.75,51537.0,25.5082,25.5777,25.4982,25.5777,51537.0
2019-08-20 14:45:00,25.74,25.83,25.74,25.83,50146.0,25.5678,25.6572,25.5678,25.6572,50146.0
2019-08-20 14:50:00,25.83,25.87,25.79,25.8,49485.0,25.6572,25.6969,25.6174,25.6274,49485.0
2019-08-20 14:55:00,25.81,25.84,25.8,25.82,23273.0,25.6373,25.6671,25.6274,25.6472,23273.0
2019-08-20 15:00:00,25.83,25.84,25.78,25.79,109570.0,25.6572,25.6671,25.6075,25.6174,109570.0
2019-08-20 15:05:00,25.79,25.81,25.76,25.79,42441.0,25.6174,25.6373,25.5876,25.6174,42441.0
2019-08-20 15:10:00,25.79,25.81,25.78,25.79,47885.0,25.6174,25.6373,25.6075,25.6174,47885.0
2019-08-20 15:15:00,25.79,25.79,25.75,25.76,53446.0,25.6174,25.6174,25.5777,25.5876,53446.0
2019-08-20 15:20:00,25.76,25.83,25.76,25.82,77297.0,25.5876,25.6572,25.5876,25.6472,77297.0
2019-08-20 15:25:00,25.83,25.85,25.8,25.85,85068.0,25.6572,25.677,25.6274,25.677,85068.0
2019-08-20 15:30:00,25.84,25.85,25.76,25.76,160224.0,25.6671,25.677,25.5876,25.5876,160224.0
2019-08-20 15:35:00,25.77,25.83,25.76,25.82,105717.0,25.5976,25.6572,25.5876,25.6472,105717.0
2019-08-20 15:40:00,25.82,25.9,25.82,25.89,85652.0,25.6472,25.7267,25.6472,25.7168,85652.0
2019-08-20 15:45:00,25.89,25.93,25.88,25.89,113136.0,25.7168,25.7565,25.7068,25.7168,113136.0
2019-08-20 15:50:00,25.89,25.9,25.81,25.81,144401.0,25.7168,25.7267,25.6373,25.6373,144401.0
2019-08-20 15:55:00,25.81,25.88,25.78,25.83,501892.0,25.6373,25.7068,25.6075,25.6572,501892.0
2019-08-21 09:30:00,26.06,26.27,26.01,26.15,161036.0,25.8856,26.0942,25.836,25.975,161036.0
2019-08-21 09:35:00,26.16,26.2,26.12,26.14,136181.0,25.985,26.0247,25.9452,25.9651,136181.0
2019-08-21 09:40:00,26.13,26.27,26.12,26.26,62292.0,25.9552,26.0942,25.9452,26.0843,62292.0
2019-08-21 09:45:00,26.26,26.33,26.22,26.29,179213.0,26.0843,26.1538,26.0446,26.1141,179213.0
2019-08-21 09:50:00,26.29,26.38,26.22,26.38,186693.0,26.1141,26.2035,26.0446,26.2035,186693.0
2019-08-21 09:55:00,26.38,26.39,26.23,26.23,99530.0,26.2035,26.2134,26.0545,26.0545,99530.0
2019-08-21 10:00:00,26.23,26.27,26.19,26.24,47376.0,26.0545,26.0942,26.0148,26.0644,47376.0
2019-08-21 10:05:00,26.24,26.28,26.17,26.28,57876.0,26.0644,26.1042,25.9949,26.1042,57876.0
2019-08-21 10:10:00,26.28,26.31,26.26,26.27,31886.0,26.1042,26.134,26.0843,26.0942,31886.0
2019-08-21 10:15:00,26.26,26.32,26.26,26.3,45276.0,26.0843,26.1439,26.0843,26.124,45276.0
2019-08-21 10:20:00,26.3,26.35,26.29,26.31,39239.0,26.124,26.1737,26.1141,26.134,39239.0
2019-08-21 10:25:00,26.31,26.38,26.31,26.32,82007.0,26.134,26.2035,26.134,26.1439,82007.0
2019-08-21 10:30:00,26.32,26.35,26.28,26.3,27951.0,26.1439,26.1737,26.1042,26.124,27951.0
2019-08-21 10:35:00,26.3,26.3,26.22,26.24,70887.0,26.124,26.124,26.0446,26.0644,70887.0
2019-08-21 10:40:00,26.24,26.29,26.22,26.28,39927.0,26.0644,26.1141,26.0446,26.1042,39927.0
2019-08-21 10:45:00,26.28,26.35,26.27,26.32,38350.0,26.1042,26.1737,26.0942,26.1439,38350.0
2019-08-21 10:50:00,26.33,26.35,26.29,26.29,60661.0,26.1538,26.1737,26.1141,26.1141,60661.0
2019-08-21 10:55:00,26.3,26.31,26.27,26.29,43592.0,26.124,26.134,26.0942,26.1141,43592.0
2019-08-21 11:00:00,26.29,26.37,26.27,26.37,49931.0,26.1141,26.1936,26.0942,26.1936,49931.0
2019-08-21 11:05:00,26.37,26.48,26.36,26.45,119959.0,26.1936,26.3028,26.1836,26.273,119959.0
2019-08-21 11:10:00,26.46,26.49,26.35,26.37,77879.0,26.283,26.3128,26.1737,26.1936,77879.0
2019-08-21 11:15:00,26.36,26.43,26.35,26.42,50875.0,26.1836,26.2532,26.1737,26.2432,50875.0
2019-08-21 11:20:00,26.43,26.45,26.38,26.44,51416.0,26.2532,26.273,26.2035,26.2631,51416.0
2019-08-21 11:25:00,26.44,26.45,26.41,26.44,36435.0,26.2631,26.273,26.2333,26.2631,36435.0
2019-08-21 11:30:00,26.44,26.44,26.39,26.43,28364.0,26.2631,26.2631,26.2134,26.2532,28364.0
2019-08-21 11:35:00,26.44,26.5,26.43,26.49,66801.0,26.2631,26.3227,26.2532,26.3128,66801.0
2019-08-21 11:40:00,26.5,26.55,26.47,26.49,147713.0,26.3227,26.3724,26.2929,26.3128,147713.0
2019-08-21 11:45:00,26.5,26.54,26.5,26.52,30966.0,26.3227,26.3624,26.3227,26.3426,30966.0
2019-08-21 11:50:00,26.51,26.55,26.51,26.53,36306.0,26.3326,26.3724,26.3326,26.3525,36306.0
2019-08-21 11:55:00,26.54,26.54,26.47,26.51,113945.0,26.3624,26.3624,26.2929,26.3326,113945.0
2019-08-21 12:00:00,26.5,26.57,26.47,26.5,179995.0,26.3227,26.3922,26.2929,26.3227,179995.0
2019-08-21 12:05:00,26.5,26.5,26.47,26.48,42858.0,26.3227,26.3227,26.2929,26.3028,42858.0
2019-08-21 12:10:00,26.48,26.53,26.47,26.52,26242.0,26.3028,26.3525,26.2929,26.3426,26242.0
2019-08-21 12:15:00,26.52,26.54,26.5,26.51,44937.0,26.3426,26.3624,26.3227,26.3326,44937.0
2019-08-21 12:20:00,26.51,26.51,26.48,26.49,25982.0,26.3326,26.3326,26.3028,26.3128,25982.0
2019-08-21 12:25:00,26.49,26.55,26.49,26.55,31630.0,26.3128,26.3724,26.3128,26.3724,31630.0
2019-08-21 12:30:00,26.55,26.55,26.51,26.54,24105.0,26.3724,26.3724,26.3326,26.3624,24105.0
2019-08-21 12:35:00,26.54,26.54,26.5,26.51,25997.0,26.3624,26.3624,26.3227,26.3326,25997.0
2019-08-21 12:40:00,26.51,26.53,26.49,26.53,19276.0,26.3326,26.3525,26.3128,26.3525,19276.0
2019-08-21 12:45:00,26.53,26.54,26.5,26.52,21174.0,26.3525,26.3624,26.3227,26.3426,21174.0
2019-08-21 12:50:00,26.51,26.52,26.49,26.51,28004.0,26.3326,26.3426,26.3128,26.3326,28004.0
2019-08-21 12:55:00,26.51,26.52,26.48,26.49,27265.0,26.3326,26.3426,26.3028,26.3128,27265.0
2019-08-21 13:00:00,26.49,26.52,26.48,26.52,18825.0,26.3128,26.3426,26.3028,26.3426,18825.0
2019-08-21 13:05:00,26.52,26.53,26.51,26.52,22631.0,26.3426,26.3525,26.3326,26.3426,22631.0
2019-08-21 13:10:00,26.52,26.53,26.5,26.5,22711.0,26.3426,26.3525,26.3227,26.3227,22711.0
2019-08-21 13:15:00,26.51,26.52,26.49,26.5,18443.0,26.3326,26.3426,26.3128,26.3227,18443.0
2019-08-21 13:20:00,26.5,26.5,26.47,26.48,27048.0,26.3227,26.3227,26.2929,26.3028,27048.0
2019-08-21 13:25:00,26.47,26.49,26.44,26.49,20164.0,26.2929,26.3128,26.2631,26.3128,20164.0
2019-08-21 13:30:00,26.49,26.51,26.48,26.49,45336.0,26.3128,26.3326,26.3028,26.3128,45336.0
2019-08-21 13:35:00,26.5,26.52,26.48,26.52,62715.0,26.3227,26.3426,26.3028,26.3426,62715.0
2019-08-21 13:40:00,26.52,26.52,26.5,26.51,29361.0,26.3426,26.3426,26.3227,26.3326,29361.0
2019-08-21 13:45:00,26.5,26.52,26.5,26.51,24534.0,26.3227,26.3426,26.3227,26.3326,24534.0
2019-08-21 13:50:00,26.5,26.51,26.45,26.46,40602.0,26.3227,26.3326,26.273,26.283,40602.0
2019-08-21 13:55:00,26.47,26.48,26.46,26.47,15318.0,26.2929,26.3028,26.283,26.2929,15318.0
2019-08-21 14:00:00,26.47,26.48,26.39,26.47,53614.0,26.2929,26.3028,26.2134,26.2929,53614.0
2019-08-21 14:05:00,26.46,26.52,26.46,26.51,19577.0,26.283,26.3426,26.283,26.3326,19577.0
2019-08-21 14:10:00,26.51,26.53,26.49,26.51,30359.0,26.3326,26.3525,26.3128,26.3326,30359.0
2019-08-21 14:15:00,26.51,26.6,26.51,26.59,45786.0,26.3326,26.422,26.3326,26.4121,45786.0
2019-08-21 14:20:00,26.59,26.59,26.53,26.57,62786.0,26.4121,26.4121,26.3525,26.3922,62786.0
2019-08-21 14:25:00,26.57,26.58,26.55,26.58,28417.0,26.3922,26.4022,26.3724,26.4022,28417.0
2019-08-21 14:30:00,26.58,26.58,26.5,26.51,28078.0,26.4022,26.4022,26.3227,26.3326,28078.0
2019-08-21 14:35:00,26.52,26.52,26.45,26.46,31538.0,26.3426,26.3426,26.273,26.283,31538.0
2019-08-21 14:40:00,26.46,26.47,26.38,26.4,77897.0,26.283,26.2929,26.2035,26.2234,77897.0
2019-08-21 14:45:00,26.41,26.41,26.32,26.33,82010.0,26.2333,26.2333,26.1439,26.1538,82010.0
2019-08-21 14:50:00,26.33,26.36,26.32,26.35,38576.0,26.1538,26.1836,26.1439,26.1737,38576.0
2019-08-21 14:55:00,26.35,26.38,26.33,26.38,67453.0,26.1737,26.2035,26.1538,26.2035,67453.0
2019-08-21 15:00:00,26.37,26.39,26.34,26.35,84217.0,26.1936,26.2134,26.1638,26.1737,84217.0
2019-08-21 15:05:00,26.35,26.4,26.35,26.4,40427.0,26.1737,26.2234,26.1737,26.2234,40427.0
2019-08-21 15:10:00,26.41,26.42,26.38,26.41,42945.0,26.2333,26.2432,26.2035,26.2333,42945.0
2019-08-21 15:15:00,26.41,26.42,26.35,26.36,61123.0,26.2333,26.2432,26.1737,26.1836,61123.0
2019-08-21 15:20:00,26.36,26.39,26.35,26.39,35424.0,26.1836,26.2134,26.1737,26.2134,35424.0
2019-08-21 15:25:00,26.39,26.41,26.37,26.41,43495.0,26.2134,26.2333,26.1936,26.2333,43495.0
2019-08-21 15:30:00,26.4,26.46,26.39,26.44,49289.0,26.2234,26.283,26.2134,26.2631,49289.0
2019-08-21 15:35:00,26.44,26.45,26.42,26.45,42900.0,26.2631,26.273,26.2432,26.273,42900.0
2019-08-21 15:40:00,26.44,26.48,26.44,26.45,53341.0,26.2631,26.3028,26.2631,26.273,53341.0
2019-08-21 15:45:00,26.46,26.46,26.39,26.42,71142.0,26.283,26.283,26.2134,26.2432,71142.0
2019-08-21 15:50:00,26.42,26.44,26.4,26.4,70225.0,26.2432,26.2631,26.2234,26.2234,70225.0
2019-08-21 15:55:00,26.4,26.43,26.39,26.43,206326.0,26.2234,26.2532,26.2134,26.2532,206326.0
2019-08-22 09:30:00,26.46,26.67,26.39,26.58,202504.0,26.283,26.4916,26.2134,26.4022,202504.0
2019-08-22 09:35:00,26.6,26.9,26.54,26.88,171659.0,26.422,26.72,26.3624,26.7002,171659.0
2019-08-22 09:40:00,26.87,26.91,26.7,26.71,80254.0,26.6902,26.73,26.5214,26.5313,80254.0
2019-08-22 09:45:00,26.71,26.71,26.65,26.68,118379.0,26.5313,26.5313,26.4717,26.5015,118379.0
2019-08-22 09:50:00,26.67,26.86,26.66,26.84,143625.0,26.4916,26.6803,26.4816,26.6604,143625.0
2019-08-22 09:55:00,26.84,26.98,26.81,26.88,166495.0,26.6604,26.7995,26.6306,26.7002,166495.0
2019-08-22 10:00:00,26.87,26.94,26.85,26.88,96291.0,26.6902,26.7597,26.6704,26.7002,96291.0
2019-08-22 10:05:00,26.88,26.9,26.77,26.8,117533.0,26.7002,26.72,26.5909,26.6207,117533.0
2019-08-22 10:10:00,26.79,26.87,26.74,26.86,96678.0,26.6108,26.6902,26.5611,26.6803,96678.0
2019-08-22 10:15:00,26.86,26.86,26.74,26.75,75296.0,26.6803,26.6803,26.5611,26.571,75296.0
2019-08-22 10:20:00,26.74,26.74,26.61,26.62,42282.0,26.5611,26.5611,26.432,26.4419,42282.0
2019-08-22 10:25:00,26.63,26.63,26.5,26.52,121843.0,26.4518,26.4518,26.3227,26.3426,121843.0
2019-08-22 10:30:00,26.52,26.55,26.44,26.44,185630.0,26.3426,26.3724,26.2631,26.2631,185630.0
2019-08-22 10:35:00,26.44,26.45,26.33,26.39,194641.0,26.2631,26.273,26.1538,26.2134,194641.0
2019-08-22 10:40:00,26.39,26.46,26.36,26.38,142127.0,26.2134,26.283,26.1836,26.2035,142127.0
2019-08-22 10:45:00,26.37,26.47,26.36,26.46,52783.0,26.1936,26.2929,26.1836,26.283,52783.0
2019-08-22 10:50:00,26.46,26.48,26.35,26.36,88858.0,26.283,26.3028,26.1737,26.1836,88858.0
2019-08-22 10:55:00,26.36,26.4,26.34,26.36,26941.0,26.1836,26.2234,26.1638,26.1836,26941.0
2019-08-22 11:00:00,26.37,26.45,26.36,26.41,123894.0,26.1936,26.273,26.1836,26.2333,123894.0
2019-08-22 11:05:00,26.42,26.53,26.41,26.52,58822.0,26.2432,26.3525,26.2333,26.3426,58822.0
2019-08-22 11:10:00,26.51,26.53,26.48,26.51,53139.0,26.3326,26.3525,26.3028,26.3326,53139.0
2019-08-22 11:15:00,26.51,26.57,26.5,26.57,49505.0,26.3326,26.3922,26.3227,26.3922,49505.0
2019-08-22 11:20:00,26.57,26.58,26.5,26.51,28405.0,26.3922,26.4022,26.3227,26.3326,28405.0
2019-08-22 11:25:00,26.51,26.51,26.43,26.46,48830.0,26.3326,26.3326,26.2532,26.283,48830.0
2019-08-22 11:30:00,26.46,26.52,26.45,26.51,63977.0,26.283,26.3426,26.273,26.3326,63977.0
2019-08-22 11:35:00,26.51,26.55,26.5,26.5,35009.0,26.3326,26.3724,26.3227,26.3227,35009.0
2019-08-22 11:40:00,26.51,26.52,26.46,26.47,28130.0,26.3326,26.3426,26.283,26.2929,28130.0
2019-08-22 11:45:00,26.46,26.47,26.38,26.4,63283.0,26.283,26.2929,26.2035,26.2234,63283.0
2019-08-22 11:50:00,26.41,26.45,26.4,26.44,32306.0,26.2333,26.273,26.2234,26.2631,32306.0
2019-08-22 11:55:00,26.45,26.46,26.4,26.43,48408.0,26.273,26.283,26.2234,26.2532,48408.0
2019-08-22 12:00:00,26.44,26.6,26.44,26.6,87124.0,26.2631,26.422,26.2631,26.422,87124.0
2019-08-22 12:05:00,26.6,26.65,26.58,26.6,96294.0,26.422,26.4717,26.4022,26.422,96294.0
2019-08-22 12:10:00,26.61,26.61,26.55,26.55,41047.0,26.432,26.432,26.3724,26.3724,41047.0
2019-08-22 12:15:00,26.55,26.64,26.55,26.64,46048.0,26.3724,26.4618,26.3724,26.4618,46048.0
2019-08-22 12:20:00,26.64,26.71,26.63,26.71,113242.0,26.4618,26.5313,26.4518,26.5313,113242.0
2019-08-22 12:25:00,26.71,26.71,26.67,26.68,48198.0,26.5313,26.5313,26.4916,26.5015,48198.0
2019-08-22 12:30:00,26.68,26.69,26.61,26.61,73633.0,26.5015,26.5114,26.432,26.432,73633.0
2019-08-22 12:35:00,26.62,26.62,26.55,26.55,30927.0,26.4419,26.4419,26.3724,26.3724,30927.0
2019-08-22 12:40:00,26.56,26.65,26.55,26.64,30206.0,26.3823,26.4717,26.3724,26.4618,30206.0
2019-08-22 12:45:00,26.64,26.64,26.59,26.59,19168.0,26.4618,26.4618,26.4121,26.4121,19168.0
2019-08-22 12:50:00,26.6,26.63,26.56,26.62,51535.0,26.422,26.4518,26.3823,26.4419,51535.0
2019-08-22 12:55:00,26.62,26.62,26.59,26.59,12676.0,26.4419,26.4419,26.4121,26.4121,12676.0
2019-08-22 13:00:00,26.6,26.65,26.59,26.64,23585.0,26.422,26.4717,26.4121,26.4618,23585.0
2019-08-22 13:05:00,26.64,26.69,26.64,26.67,39514.0,26.4618,26.5114,26.4618,26.4916,39514.0
2019-08-22 13:10:00,26.66,26.68,26.65,26.67,48718.0,26.4816,26.5015,26.4717,26.4916,48718.0
2019-08-22 13:15:00,26.67,26.69,26.65,26.67,23116.0,26.4916,26.5114,26.4717,26.4916,23116.0
2019-08-22 13:20:00,26.67,26.75,26.66,26.72,48675.0,26.4916,26.571,26.4816,26.5412,48675.0
2019-08-22 13:25:00,26.72,26.74,26.7,26.72,17870.0,26.5412,26.5611,26.5214,26.5412,17870.0
2019-08-22 13:30:00,26.71,26.72,26.68,26.69,25148.0,26.5313,26.5412,26.5015,26.5114,25148.0
2019-08-22 13:35:00,26.69,26.71,26.68,26.68,16837.0,26.5114,26.5313,26.5015,26.5015,16837.0
2019-08-22 13:40:00,26.69,26.71,26.68,26.71,42811.0,26.5114,26.5313,26.5015,26.5313,42811.0
2019-08-22 13:45:00,26.71,26.75,26.7,26.74,35177.0,26.5313,26.571,26.5214,26.5611,35177.0
2019-08-22 13:50:00,26.73,26.75,26.71,26.73,41957.0,26.5512,26.571,26.5313,26.5512,41957.0
2019-08-22 13:55:00,26.74,26.75,26.73,26.74,12241.0,26.5611,26.571,26.5512,26.5611,12241.0
2019-08-22 14:00:00,26.74,26.75,26.7,26.7,29682.0,26.5611,26.571,26.5214,26.5214,29682.0
2019-08-22 14:05:00,26.71,26.71,26.6,26.6,47446.0,26.5313,26.5313,26.422,26.422,47446.0
2019-08-22 14:10:00,26.6,26.62,26.56,26.62,72893.0,26.422,26.4419,26.3823,26.4419,72893.0
2019-08-22 14:15:00,26.63,26.66,26.62,26.66,28765.0,26.4518,26.4816,26.4419,26.4816,28765.0
2019-08-22 14:20:00,26.67,26.67,26.62,26.64,10037.0,26.4916,26.4916,26.4419,26.4618,10037.0
2019-08-22 14:25:00,26.65,26.65,26.6,26.62,14296.0,26.4717,26.4717,26.422,26.4419,14296.0
2019-08-22 14:30:00,26.61,26.61,26.58,26.6,24793.0,26.432,26.432,26.4022,26.422,24793.0
2019-08-22 14:35:00,26.6,26.61,26.58,26.6,24383.0,26.422,26.432,26.4022,26.422,24383.0
2019-08-22 14:40:00,26.6,26.62,26.59,26.61,19423.0,26.422,26.4419,26.4121,26.432,19423.0
2019-08-22 14:45:00,26.61,26.65,26.6,26.61,27084.0,26.432,26.4717,26.422,26.432,27084.0
2019-08-22 14:50:00,26.62,26.62,26.59,26.6,9286.0,26.4419,26.4419,26.4121,26.422,9286.0
2019-08-22 14:55:00,26.6,26.61,26.56,26.6,27741.0,26.422,26.432,26.3823,26.422,27741.0
2019-08-22 15:00:00,26.6,26.62,26.57,26.58,28398.0,26.422,26.4419,26.3922,26.4022,28398.0
2019-08-22 15:05:00,26.58,26.62,26.58,26.59,22357.0,26.4022,26.4419,26.4022,26.4121,22357.0
2019-08-22 15:10:00,26.58,26.6,26.55,26.57,22242.0,26.4022,26.422,26.3724,26.3922,22242.0
2019-08-22 15:15:00,26.57,26.58,26.53,26.58,80956.0,26.3922,26.4022,26.3525,26.4022,80956.0
2019-08-22 15:20:00,26.58,26.59,26.55,26.57,27414.0,26.4022,26.4121,26.3724,26.3922,27414.0
2019-08-22 15:25:00,26.58,26.59,26.56,26.57,17059.0,26.4022,26.4121,26.3823,26.3922,17059.0
2019-08-22 15:30:00,26.57,26.6,26.56,26.59,71024.0,26.3922,26.422,26.3823,26.4121,71024.0
2019-08-22 15:35:00,26.59,26.63,26.58,26.62,57346.0,26.4121,26.4518,26.4022,26.4419,57346.0
2019-08-22 15:40:00,26.62,26.63,26.56,26.58,89280.0,26.4419,26.4518,26.3823,26.4022,89280.0
2019-08-22 15:45:00,26.58,26.62,26.58,26.61,49147.0,26.4022,26.4419,26.4022,26.432,49147.0
2019-08-22 15:50:00,26.61,26.63,26.6,26.62,119796.0,26.432,26.4518,26.422,26.4419,119796.0
2019-08-22 15:55:00,26.61,26.62,26.51,26.52,290490.0,26.432,26.4419,26.3326,26.3426,290490.0
2019-08-23 09:30:00,26.32,26.32,26.06,26.09,322927.0,26.1439,26.1439,25.8856,25.9154,322927.0
2019-08-23 09:35:00,26.09,26.28,26.0,26.21,144796.0,25.9154,26.1042,25.826,26.0346,144796.0
2019-08-23 09:40:00,26.22,26.24,26.06,26.1,69033.0,26.0446,26.0644,25.8856,25.9254,69033.0
2019-08-23 09:45:00,26.1,26.11,26.03,26.04,119269.0,25.9254,25.9353,25.8558,25.8658,119269.0
2019-08-23 09:50:00,26.03,26.13,26.02,26.09,76923.0,25.8558,25.9552,25.8459,25.9154,76923.0
2019-08-23 09:55:00,26.1,26.28,26.1,26.27,111205.0,25.9254,26.1042,25.9254,26.0942,111205.0
2019-08-23 10:00:00,26.27,26.51,26.23,26.37,120252.0,26.0942,26.3326,26.0545,26.1936,120252.0
2019-08-23 10:05:00,26.37,26.43,26.29,26.3,71025.0,26.1936,26.2532,26.1141,26.124,71025.0
2019-08-23 10:10:00,26.29,26.3,26.2,26.25,108308.0,26.1141,26.124,26.0247,26.0744,108308.0
2019-08-23 10:15:00,26.25,26.26,26.21,26.25,53975.0,26.0744,26.0843,26.0346,26.0744,53975.0
2019-08-23 10:20:00,26.26,26.33,26.22,26.3,75140.0,26.0843,26.1538,26.0446,26.124,75140.0
2019-08-23 10:25:00,26.3,26.32,26.22,26.24,91463.0,26.124,26.1439,26.0446,26.0644,91463.0
2019-08-23 10:30:00,26.24,26.32,26.21,26.32,70236.0,26.0644,26.1439,26.0346,26.1439,70236.0
2019-08-23 10:35:00,26.33,26.49,26.32,26.46,93957.0,26.1538,26.3128,26.1439,26.283,93957.0
2019-08-23 10:40:00,26.47,26.5,26.36,26.37,60751.0,26.2929,26.3227,26.1836,26.1936,60751.0
2019-08-23 10:45:00,26.37,26.43,26.36,26.38,62570.0,26.1936,26.2532,26.1836,26.2035,62570.0
2019-08-23 10:50:00,26.38,26.47,26.37,26.44,25067.0,26.2035,26.2929,26.1936,26.2631,25067.0
2019-08-23 10:55:00,26.43,26.5,26.38,26.4,83826.0,26.2532,26.3227,26.2035,26.2234,83826.0
2019-08-23 11:00:00,26.41,26.43,26.07,26.09,229405.0,26.2333,26.2532,25.8956,25.9154,229405.0
2019-08-23 11:05:00,26.08,26.13,25.83,25.83,255274.0,25.9055,25.9552,25.6572,25.6572,255274.0
2019-08-23 11:10:00,25.82,25.88,25.76,25.78,145103.0,25.6472,25.7068,25.5876,25.6075,145103.0
2019-08-23 11:15:00,25.78,25.9,25.72,25.84,114400.0,25.6075,25.7267,25.5479,25.6671,114400.0
2019-08-23 11:20:00,25.84,25.88,25.81,25.86,106259.0,25.6671,25.7068,25.6373,25.687,106259.0
2019-08-23 11:25:00,25.85,25.87,25.77,25.81,142893.0,25.677,25.6969,25.5976,25.6373,142893.0
2019-08-23 11:30:00,25.81,25.87,25.77,25.79,145186.0,25.6373,25.6969,25.5976,25.6174,145186.0
2019-08-23 11:35:00,25.79,25.84,25.73,25.84,134670.0,25.6174,25.6671,25.5578,25.6671,134670.0
2019-08-23 11:40:00,25.83,25.84,25.71,25.73,69156.0,25.6572,25.6671,25.538,25.5578,69156.0
2019-08-23 11:45:00,25.74,25.74,25.58,25.62,133826.0,25.5678,25.5678,25.4088,25.4486,133826.0
2019-08-23 11:50:00,25.61,25.65,25.56,25.57,112903.0,25.4386,25.4784,25.389,25.3989,112903.0
2019-08-23 11:55:00,25.57,25.59,25.42,25.44,250855.0,25.3989,25.4188,25.2499,25.2698,250855.0
2019-08-23 12:00:00,25.44,25.52,25.41,25.49,91459.0,25.2698,25.3493,25.24,25.3195,91459.0
2019-08-23 12:05:00,25.48,25.55,25.45,25.54,111422.0,25.3095,25.379,25.2797,25.3691,111422.0
2019-08-23 12:10:00,25.55,25.6,25.49,25.59,65272.0,25.379,25.4287,25.3195,25.4188,65272.0
2019-08-23 12:15:00,25.59,25.68,25.58,25.65,37745.0,25.4188,25.5082,25.4088,25.4784,37745.0
2019-08-23 12:20:00,25.66,25.66,25.61,25.62,47182.0,25.4883,25.4883,25.4386,25.4486,47182.0
2019-08-23 12:25:00,25.63,25.63,25.57,25.61,42303.0,25.4585,25.4585,25.3989,25.4386,42303.0
2019-08-23 12:30:00,25.61,25.65,25.6,25.65,22864.0,25.4386,25.4784,25.4287,25.4784,22864.0
2019-08-23 12:35:00,25.65,25.65,25.61,25.64,37940.0,25.4784,25.4784,25.4386,25.4684,37940.0
2019-08-23 12:40:00,25.64,25.66,25.57,25.57,59622.0,25.4684,25.4883,25.3989,25.3989,59622.0
2019-08-23 12:45:00,25.56,25.6,25.55,25.57,40613.0,25.389,25.4287,25.379,25.3989,40613.0
2019-08-23 12:50:00,25.58,25.59,25.48,25.49,42734.0,25.4088,25.4188,25.3095,25.3195,42734.0
2019-08-23 12:55:00,25.49,25.6,25.48,25.58,58094.0,25.3195,25.4287,25.3095,25.4088,58094.0
2019-08-23 13:00:00,25.57,25.57,25.46,25.47,51262.0,25.3989,25.3989,25.2897,25.2996,51262.0
2019-08-23 13:05:00,25.47,25.51,25.45,25.45,46551.0,25.2996,25.3393,25.2797,25.2797,46551.0
2019-08-23 13:10:00,25.45,25.53,25.45,25.53,58219.0,25.2797,25.3592,25.2797,25.3592,58219.0
2019-08-23 13:15:00,25.52,25.54,25.45,25.45,46882.0,25.3493,25.3691,25.2797,25.2797,46882.0
2019-08-23 13:20:00,25.45,25.46,25.37,25.38,368426.0,25.2797,25.2897,25.2003,25.2102,368426.0
2019-08-23 13:25:00,25.38,25.46,25.35,25.42,68298.0,25.2102,25.2897,25.1804,25.2499,68298.0
2019-08-23 13:30:00,25.43,25.53,25.41,25.52,54204.0,25.2599,25.3592,25.24,25.3493,54204.0
2019-08-23 13:35:00,25.53,25.57,25.5,25.56,39641.0,25.3592,25.3989,25.3294,25.389,39641.0
2019-08-23 13:40:00,25.56,25.56,25.5,25.51,48735.0,25.389,25.389,25.3294,25.3393,48735.0
2019-08-23 13:45:00,25.51,25.6,25.5,25.54,36361.0,25.3393,25.4287,25.3294,25.3691,36361.0
2019-08-23 13:50:00,25.53,25.57,25.52,25.54,33674.0,25.3592,25.3989,25.3493,25.3691,33674.0
2019-08-23 13:55:00,25.54,25.55,25.5,25.5,25956.0,25.3691,25.379,25.3294,25.3294,25956.0
2019-08-23 14:00:00,25.5,25.52,25.49,25.51,37588.0,25.3294,25.3493,25.3195,25.3393,37588.0
2019-08-23 14:05:00,25.51,25.53,25.49,25.51,39924.0,25.3393,25.3592,25.3195,25.3393,39924.0
2019-08-23 14:10:00,25.5,25.58,25.49,25.56,68428.0,25.3294,25.4088,25.3195,25.389,68428.0
2019-08-23 14:15:00,25.57,25.61,25.56,25.56,55950.0,25.3989,25.4386,25.389,25.389,55950.0
2019-08-23 14:20:00,25.57,25.58,25.51,25.52,21842.0,25.3989,25.4088,25.3393,25.3493,21842.0
2019-08-23 14:25:00,25.53,25.53,25.47,25.51,26167.0,25.3592,25.3592,25.2996,25.3393,26167.0
2019-08-23 14:30:00,25.51,25.55,25.51,25.51,38636.0,25.3393,25.379,25.3393,25.3393,38636.0
2019-08-23 14:35:00,25.52,25.52,25.45,25.46,37449.0,25.3493,25.3493,25.2797,25.2897,37449.0
2019-08-23 14:40:00,25.47,25.49,25.44,25.45,35534.0,25.2996,25.3195,25.2698,25.2797,35534.0
2019-08-23 14:45:00,25.45,25.46,25.38,25.43,58898.0,25.2797,25.2897,25.2102,25.2599,58898.0
2019-08-23 14:50:00,25.43,25.48,25.42,25.47,39037.0,25.2599,25.3095,25.2499,25.2996,39037.0
2019-08-23 14:55:00,25.46,25.54,25.44,25.54,31668.0,25.2897,25.3691,25.2698,25.3691,31668.0
2019-08-23 15:00:00,25.53,25.6,25.52,25.6,83499.0,25.3592,25.4287,25.3493,25.4287,83499.0
2019-08-23 15:05:00,25.6,25.67,25.59,25.65,53437.0,25.4287,25.4982,25.4188,25.4784,53437.0
2019-08-23 15:10:00,25.64,25.66,25.56,25.59,70161.0,25.4684,25.4883,25.389,25.4188,70161.0
2019-08-23 15:15:00,25.59,25.64,25.58,25.61,58504.0,25.4188,25.4684,25.4088,25.4386,58504.0
2019-08-23 15:20:00,25.61,25.62,25.59,25.6,34584.0,25.4386,25.4486,25.4188,25.4287,34584.0
2019-08-23 15:25:00,25.61,25.61,25.56,25.59,92808.0,25.4386,25.4386,25.389,25.4188,92808.0
2019-08-23 15:30:00,25.58,25.61,25.57,25.58,39171.0,25.4088,25.4386,25.3989,25.4088,39171.0
2019-08-23 15:35:00,25.58,25.58,25.48,25.49,75310.0,25.4088,25.4088,25.3095,25.3195,75310.0
2019-08-23 15:40:00,25.5,25.51,25.43,25.45,109377.0,25.3294,25.3393,25.2599,25.2797,109377.0
2019-08-23 15:45:00,25.45,25.52,25.4,25.42,151789.0,25.2797,25.3493,25.2301,25.2499,151789.0
2019-08-23 15:50:00,25.41,25.45,25.38,25.39,239480.0,25.24,25.2797,25.2102,25.2201,239480.0
2019-08-23 15:55:00,25.39,25.44,25.35,25.43,507101.0,25.2201,25.2698,25.1804,25.2599,507101.0
2019-08-26 09:30:00,25.9,25.91,25.44,25.68,289493.0,25.7267,25.7366,25.2698,25.5082,289493.0
2019-08-26 09:35:00,25.65,25.65,25.36,25.43,155110.0,25.4784,25.4784,25.1903,25.2599,155110.0
2019-08-26 09:40:00,25.43,25.43,25.31,25.38,92566.0,25.2599,25.2599,25.1407,25.2102,92566.0
2019-08-26 09:45:00,25.39,25.43,25.26,25.29,170449.0,25.2201,25.2599,25.091,25.1208,170449.0
2019-08-26 09:50:00,25.29,25.38,25.29,25.33,80866.0,25.1208,25.2102,25.1208,25.1605,80866.0
2019-08-26 09:55:00,25.33,25.4,25.33,25.38,77391.0,25.1605,25.2301,25.1605,25.2102,77391.0
2019-08-26 10:00:00,25.39,25.51,25.38,25.43,135044.0,25.2201,25.3393,25.2102,25.2599,135044.0
2019-08-26 10:05:00,25.43,25.45,25.25,25.25,109149.0,25.2599,25.2797,25.0811,25.0811,109149.0
2019-08-26 10:10:00,25.25,25.28,25.19,25.27,145656.0,25.0811,25.1109,25.0215,25.1009,145656.0
2019-08-26 10:15:00,25.27,25.27,25.17,25.24,85099.0,25.1009,25.1009,25.0016,25.0711,85099.0
2019-08-26 10:20:00,25.24,25.31,25.22,25.28,53107.0,25.0711,25.1407,25.0513,25.1109,53107.0
2019-08-26 10:25:00,25.28,25.37,25.25,25.32,50150.0,25.1109,25.2003,25.0811,25.1506,50150.0
2019-08-26 10:30:00,25.33,25.43,25.31,25.4,44623.0,25.1605,25.2599,25.1407,25.2301,44623.0
2019-08-26 10:35:00,25.4,25.43,25.37,25.41,37167.0,25.2301,25.2599,25.2003,25.24,37167.0
2019-08-26 10:40:00,25.4,25.4,25.32,25.36,62283.0,25.2301,25.2301,25.1506,25.1903,62283.0
2019-08-26 10:45:00,25.36,25.42,25.31,25.39,38659.0,25.1903,25.2499,25.1407,25.2201,38659.0
2019-08-26 10:50:00,25.4,25.46,25.39,25.39,37841.0,25.2301,25.2897,25.2201,25.2201,37841.0
2019-08-26 10:55:00,25.39,25.4,25.28,25.3,52004.0,25.2201,25.2301,25.1109,25.1307,52004.0
2019-08-26 11:00:00,25.3,25.4,25.29,25.37,47107.0,25.1307,25.2301,25.1208,25.2003,47107.0
2019-08-26 11:05:00,25.37,25.39,25.35,25.37,35806.0,25.2003,25.2201,25.1804,25.2003,35806.0
2019-08-26 11:10:00,25.36,25.46,25.34,25.41,79464.0,25.1903,25.2897,25.1705,25.24,79464.0
2019-08-26 11:15:00,25.42,25.48,25.4,25.44,59912.0,25.2499,25.3095,25.2301,25.2698,59912.0
2019-08-26 11:20:00,25.44,25.45,25.37,25.42,26744.0,25.2698,25.2797,25.2003,25.2499,26744.0
2019-08-26 11:25:00,25.42,25.46,25.37,25.4,40358.0,25.2499,25.2897,25.2003,25.2301,40358.0
2019-08-26 11:30:00,25.41,25.43,25.4,25.42,29345.0,25.24,25.2599,25.2301,25.2499,29345.0
2019-08-26 11:35:00,25.41,25.48,25.41,25.42,47853.0,25.24,25.3095,25.24,25.2499,47853.0
2019-08-26 11:40:00,25.42,25.44,25.39,25.4,19567.0,25.2499,25.2698,25.2201,25.2301,19567.0
2019-08-26 11:45:00,25.39,25.39,25.34,25.36,42281.0,25.2201,25.2201,25.1705,25.1903,42281.0
2019-08-26 11:50:00,25.35,25.35,25.32,25.35,16735.0,25.1804,25.1804,25.1506,25.1804,16735.0
2019-08-26 11:55:00,25.34,25.38,25.34,25.37,42163.0,25.1705,25.2102,25.1705,25.2003,42163.0
2019-08-26 12:00:00,25.37,25.37,25.3,25.33,24724.0,25.2003,25.2003,25.1307,25.1605,24724.0
2019-08-26 12:05:00,25.34,25.37,25.3,25.34,57993.0,25.1705,25.2003,25.1307,25.1705,57993.0
2019-08-26 12:10:00,25.34,25.35,25.27,25.28,40060.0,25.1705,25.1804,25.1009,25.1109,40060.0
2019-08-26 12:15:00,25.27,25.29,25.25,25.25,33258.0,25.1009,25.1208,25.0811,25.0811,33258.0
2019-08-26 12:20:00,25.26,25.37,25.23,25.35,59264.0,25.091,25.2003,25.0612,25.1804,59264.0
2019-08-26 12:25:00,25.35,25.42,25.34,25.42,37824.0,25.1804,25.2499,25.1705,25.2499,37824.0
2019-08-26 12:30:00,25.42,25.43,25.39,25.39,33952.0,25.2499,25.2599,25.2201,25.2201,33952.0
2019-08-26 12:35:00,25.39,25.4,25.37,25.37,19137.0,25.2201,25.2301,25.2003,25.2003,19137.0
2019-08-26 12:40:00,25.38,25.38,25.36,25.37,11351.0,25.2102,25.2102,25.1903,25.2003,11351.0
2019-08-26 12:45:00,25.37,25.39,25.33,25.35,30630.0,25.2003,25.2201,25.1605,25.1804,30630.0
2019-08-26 12:50:00,25.36,25.36,25.31,25.32,20397.0,25.1903,25.1903,25.1407,25.1506,20397.0
2019-08-26 12:55:00,25.33,25.36,25.31,25.35,40786.0,25.1605,25.1903,25.1407,25.1804,40786.0
2019-08-26 13:00:00,25.36,25.41,25.35,25.4,36965.0,25.1903,25.24,25.1804,25.2301,36965.0
2019-08-26 13:05:00,25.41,25.41,25.36,25.39,36568.0,25.24,25.24,25.1903,25.2201,36568.0
2019-08-26 13:10:00,25.39,25.39,25.32,25.33,23495.0,25.2201,25.2201,25.1506,25.1605,23495.0
2019-08-26 13:15:00,25.33,25.33,25.24,25.27,114389.0,25.1605,25.1605,25.0711,25.1009,114389.0
2019-08-26 13:20:00,25.27,25.36,25.23,25.34,241509.0,25.1009,25.1903,25.0612,25.1705,241509.0
2019-08-26 13:25:00,25.35,25.42,25.34,25.37,213066.0,25.1804,25.2499,25.1705,25.2003,213066.0
2019-08-26 13:30:00,25.37,25.37,25.3,25.32,50592.0,25.2003,25.2003,25.1307,25.1506,50592.0
2019-08-26 13:35:00,25.33,25.37,25.32,25.33,41265.0,25.1605,25.2003,25.1506,25.1605,41265.0
2019-08-26 13:40:00,25.32,25.32,25.29,25.3,29408.0,25.1506,25.1506,25.1208,25.1307,29408.0
2019-08-26 13:45:00,25.3,25.32,25.28,25.28,12260.0,25.1307,25.1506,25.1109,25.1109,12260.0
2019-08-26 13:50:00,25.28,25.29,25.26,25.28,12547.0,25.1109,25.1208,25.091,25.1109,12547.0
2019-08-26 13:55:00,25.27,25.3,25.26,25.29,18483.0,25.1009,25.1307,25.091,25.1208,18483.0
2019-08-26 14:00:00,25.28,25.29,25.21,25.23,36271.0,25.1109,25.1208,25.0413,25.0612,36271.0
2019-08-26 14:05:00,25.23,25.25,25.22,25.23,35382.0,25.0612,25.0811,25.0513,25.0612,35382.0
2019-08-26 14:10:00,25.23,25.25,25.22,25.24,25530.0,25.0612,25.0811,25.0513,25.0711,25530.0
2019-08-26 14:15:00,25.24,25.27,25.24,25.24,19131.0,25.0711,25.1009,25.0711,25.0711,19131.0
2019-08-26 14:20:00,25.24,25.28,25.21,25.21,54975.0,25.0711,25.1109,25.0413,25.0413,54975.0
2019-08-26 14:25:00,25.22,25.23,25.17,25.19,63190.0,25.0513,25.0612,25.0016,25.0215,63190.0
2019-08-26 14:30:00,25.19,25.24,25.18,25.2,34322.0,25.0215,25.0711,25.0115,25.0314,34322.0
2019-08-26 14:35:00,25.21,25.24,25.18,25.23,33555.0,25.0413,25.0711,25.0115,25.0612,33555.0
2019-08-26 14:40:00,25.23,25.23,25.19,25.2,22114.0,25.0612,25.0612,25.0215,25.0314,22114.0
2019-08-26 14:45:00,25.21,25.25,25.19,25.2,44462.0,25.0413,25.0811,25.0215,25.0314,44462.0
2019-08-26 14:50:00,25.2,25.21,25.15,25.18,65701.0,25.0314,25.0413,24.9817,25.0115,65701.0
2019-08-26 14:55:00,25.17,25.17,25.07,25.11,159559.0,25.0016,25.0016,24.9023,24.942,159559.0
2019-08-26 15:00:00,25.11,25.17,25.1,25.15,84192.0,24.942,25.0016,24.9321,24.9817,84192.0
2019-08-26 15:05:00,25.15,25.15,25.09,25.1,131398.0,24.9817,24.9817,24.9221,24.9321,131398.0
2019-08-26 15:10:00,25.1,25.12,25.09,25.12,53892.0,24.9321,24.9519,24.9221,24.9519,53892.0
2019-08-26 15:15:00,25.12,25.16,25.1,25.12,82002.0,24.9519,24.9917,24.9321,24.9519,82002.0
2019-08-26 15:20:00,25.12,25.12,25.03,25.05,139776.0,24.9519,24.9519,24.8625,24.8824,139776.0
2019-08-26 15:25:00,25.05,25.1,25.05,25.09,49605.0,24.8824,24.9321,24.8824,24.9221,49605.0
2019-08-26 15:30:00,25.1,25.17,25.09,25.14,110326.0,24.9321,25.0016,24.9221,24.9718,110326.0
2019-08-26 15:35:00,25.14,25.18,25.13,25.15,47872.0,24.9718,25.0115,24.9619,24.9817,47872.0
2019-08-26 15:40:00,25.15,25.16,25.12,25.12,75013.0,24.9817,24.9917,24.9519,24.9519,75013.0
2019-08-26 15:45:00,25.12,25.16,25.12,25.13,87565.0,24.9519,24.9917,24.9519,24.9619,87565.0
2019-08-26 15:50:00,25.14,25.18,25.11,25.11,135255.0,24.9718,25.0115,24.942,24.942,135255.0
2019-08-26 15:55:00,25.12,25.19,25.1,25.19,514744.0,24.9519,25.0215,24.9321,25.0215,514744.0
2019-08-27 09:30:00,25.29,25.3,25.1,25.16,158886.0,25.1208,25.1307,24.9321,24.9917,158886.0
2019-08-27 09:35:00,25.19,25.34,25.11,25.29,121607.0,25.0215,25.1705,24.942,25.1208,121607.0
2019-08-27 09:40:00,25.31,25.32,25.13,25.16,100061.0,25.1407,25.1506,24.9619,24.9917,100061.0
2019-08-27 09:45:00,25.17,25.19,25.11,25.13,40571.0,25.0016,25.0215,24.942,24.9619,40571.0
2019-08-27 09:50:00,25.13,25.14,25.01,25.02,154509.0,24.9619,24.9718,24.8427,24.8526,154509.0
2019-08-27 09:55:00,25.03,25.1,25.01,25.09,132349.0,24.8625,24.9321,24.8427,24.9221,132349.0
2019-08-27 10:00:00,25.07,25.16,25.01,25.09,141634.0,24.9023,24.9917,24.8427,24.9221,141634.0
2019-08-27 10:05:00,25.09,25.1,25.03,25.05,57187.0,24.9221,24.9321,24.8625,24.8824,57187.0
2019-08-27 10:10:00,25.06,25.09,25.01,25.07,65548.0,24.8923,24.9221,24.8427,24.9023,65548.0
2019-08-27 10:15:00,25.06,25.15,25.05,25.14,41077.0,24.8923,24.9817,24.8824,24.9718,41077.0
2019-08-27 10:20:00,25.14,25.2,25.07,25.1,132146.0,24.9718,25.0314,24.9023,24.9321,132146.0
2019-08-27 10:25:00,25.1,25.11,24.95,25.01,212477.0,24.9321,24.942,24.7831,24.8427,212477.0
2019-08-27 10:30:00,25.0,25.01,24.89,24.89,141296.0,24.8327,24.8427,24.7235,24.7235,141296.0
2019-08-27 10:35:00,24.89,24.96,24.88,24.92,66817.0,24.7235,24.793,24.7135,24.7533,66817.0
2019-08-27 10:40:00,24.93,24.95,24.87,24.89,64686.0,24.7632,24.7831,24.7036,24.7235,64686.0
2019-08-27 10:45:00,24.9,24.9,24.8,24.8,106084.0,24.7334,24.7334,24.6341,24.6341,106084.0
2019-08-27 10:50:00,24.81,24.88,24.8,24.84,121331.0,24.644,24.7135,24.6341,24.6738,121331.0
2019-08-27 10:55:00,24.84,24.9,24.82,24.83,88907.0,24.6738,24.7334,24.6539,24.6639,88907.0
2019-08-27 11:00:00,24.84,24.91,24.84,24.9,45312.0,24.6738,24.7433,24.6738,24.7334,45312.0
2019-08-27 11:05:00,24.91,24.92,24.84,24.84,40235.0,24.7433,24.7533,24.6738,24.6738,40235.0
2019-08-27 11:10:00,24.84,24.87,24.77,24.8,84106.0,24.6738,24.7036,24.6043,24.6341,84106.0
2019-08-27 11:15:00,24.8,24.81,24.67,24.67,192949.0,24.6341,24.644,24.5049,24.5049,192949.0
2019-08-27 11:20:00,24.68,24.69,24.62,24.63,73951.0,24.5149,24.5248,24.4553,24.4652,73951.0
2019-08-27 11:25:00,24.62,24.64,24.58,24.63,111831.0,24.4553,24.4751,24.4155,24.4652,111831.0
2019-08-27 11:30:00,24.61,24.68,24.59,24.67,79700.0,24.4453,24.5149,24.4255,24.5049,79700.0
2019-08-27 11:35:00,24.67,24.73,24.65,24.67,93923.0,24.5049,24.5645,24.4851,24.5049,93923.0
2019-08-27 11:40:00,24.67,24.69,24.63,24.69,75136.0,24.5049,24.5248,24.4652,24.5248,75136.0
2019-08-27 11:45:00,24.69,24.76,24.65,24.74,77356.0,24.5248,24.5943,24.4851,24.5745,77356.0
2019-08-27 11:50:00,24.73,24.73,24.69,24.7,90132.0,24.5645,24.5645,24.5248,24.5347,90132.0
2019-08-27 11:55:00,24.71,24.74,24.63,24.66,48645.0,24.5447,24.5745,24.4652,24.495,48645.0
2019-08-27 12:00:00,24.65,24.68,24.58,24.59,29678.0,24.4851,24.5149,24.4155,24.4255,29678.0
2019-08-27 12:05:00,24.59,24.62,24.57,24.6,33130.0,24.4255,24.4553,24.4056,24.4354,33130.0
2019-08-27 12:10:00,24.6,24.61,24.58,24.61,42983.0,24.4354,24.4453,24.4155,24.4453,42983.0
2019-08-27 12:15:00,24.61,24.65,24.59,24.65,59718.0,24.4453,24.4851,24.4255,24.4851,59718.0
2019-08-27 12:20:00,24.65,24.68,24.6,24.61,65939.0,24.4851,24.5149,24.4354,24.4453,65939.0
2019-08-27 12:25:00,24.61,24.63,24.57,24.58,119035.0,24.4453,24.4652,24.4056,24.4155,119035.0
2019-08-27 12:30:00,24.57,24.58,24.49,24.52,138045.0,24.4056,24.4155,24.3261,24.3559,138045.0
2019-08-27 12:35:00,24.52,24.52,24.46,24.46,80679.0,24.3559,24.3559,24.2963,24.2963,80679.0
2019-08-27 12:40:00,24.46,24.5,24.42,24.46,115628.0,24.2963,24.3361,24.2566,24.2963,115628.0
2019-08-27 12:45:00,24.46,24.53,24.46,24.51,32287.0,24.2963,24.3659,24.2963,24.346,32287.0
2019-08-27 12:50:00,24.51,24.52,24.38,24.39,68875.0,24.346,24.3559,24.2169,24.2268,68875.0
2019-08-27 12:55:00,24.39,24.41,24.34,24.35,126819.0,24.2268,24.2467,24.1771,24.1871,126819.0
2019-08-27 13:00:00,24.34,24.48,24.32,24.46,104398.0,24.1771,24.3162,24.1573,24.2963,104398.0
2019-08-27 13:05:00,24.46,24.46,24.42,24.43,25905.0,24.2963,24.2963,24.2566,24.2665,25905.0
2019-08-27 13:10:00,24.44,24.44,24.4,24.41,24614.0,24.2765,24.2765,24.2367,24.2467,24614.0
2019-08-27 13:15:00,24.4,24.46,24.4,24.44,50680.0,24.2367,24.2963,24.2367,24.2765,50680.0
2019-08-27 13:20:00,24.44,24.45,24.41,24.45,21754.0,24.2765,24.2864,24.2467,24.2864,21754.0
2019-08-27 13:25:00,24.45,24.49,24.44,24.46,38461.0,24.2864,24.3261,24.2765,24.2963,38461.0
2019-08-27 13:30:00,24.46,24.46,24.4,24.43,21568.0,24.2963,24.2963,24.2367,24.2665,21568.0
2019-08-27 13:35:00,24.43,24.55,24.43,24.51,95301.0,24.2665,24.3857,24.2665,24.346,95301.0
2019-08-27 13:40:00,24.51,24.55,24.48,24.54,35723.0,24.346,24.3857,24.3162,24.3758,35723.0
2019-08-27 13:45:00,24.55,24.55,24.48,24.5,32366.0,24.3857,24.3857,24.3162,24.3361,32366.0
2019-08-27 13:50:00,24.5,24.51,24.48,24.48,15748.0,24.3361,24.346,24.3162,24.3162,15748.0
2019-08-27 13:55:00,24.48,24.49,24.47,24.47,31020.0,24.3162,24.3261,24.3063,24.3063,31020.0
2019-08-27 14:00:00,24.48,24.48,24.4,24.42,56753.0,24.3162,24.3162,24.2367,24.2566,56753.0
2019-08-27 14:05:00,24.43,24.48,24.41,24.48,54380.0,24.2665,24.3162,24.2467,24.3162,54380.0
2019-08-27 14:10:00,24.48,24.48,24.44,24.46,37674.0,24.3162,24.3162,24.2765,24.2963,37674.0
2019-08-27 14:15:00,24.46,24.46,24.41,24.42,51008.0,24.2963,24.2963,24.2467,24.2566,51008.0
2019-08-27 14:20:00,24.41,24.43,24.4,24.42,26577.0,24.2467,24.2665,24.2367,24.2566,26577.0
2019-08-27 14:25:00,24.42,24.44,24.39,24.39,30946.0,24.2566,24.2765,24.2268,24.2268,30946.0
2019-08-27 14:30:00,24.39,24.39,24.32,24.36,68013.0,24.2268,24.2268,24.1573,24.197,68013.0
2019-08-27 14:35:00,24.36,24.39,24.35,24.36,35615.0,24.197,24.2268,24.1871,24.197,35615.0
2019-08-27 14:40:00,24.36,24.38,24.32,24.38,46137.0,24.197,24.2169,24.1573,24.2169,46137.0
2019-08-27 14:45:00,24.37,24.39,24.32,24.39,36483.0,24.2069,24.2268,24.1573,24.2268,36483.0
2019-08-27 14:50:00,24.39,24.51,24.38,24.5,116827.0,24.2268,24.346,24.2169,24.3361,116827.0
2019-08-27 14:55:00,24.49,24.52,24.47,24.52,36492.0,24.3261,24.3559,24.3063,24.3559,36492.0
2019-08-27 15:00:00,24.52,24.61,24.52,24.61,119219.0,24.3559,24.4453,24.3559,24.4453,119219.0
2019-08-27 15:05:00,24.61,24.65,24.58,24.59,91228.0,24.4453,24.4851,24.4155,24.4255,91228.0
2019-08-27 15:10:00,24.59,24.6,24.54,24.6,55160.0,24.4255,24.4354,24.3758,24.4354,55160.0
2019-08-27 15:15:00,24.6,24.61,24.57,24.59,66964.0,24.4354,24.4453,24.4056,24.4255,66964.0
2019-08-27 15:20:00,24.59,24.59,24.51,24.55,81763.0,24.4255,24.4255,24.346,24.3857,81763.0
2019-08-27 15:25:00,24.55,24.55,24.5,24.5,32837.0,24.3857,24.3857,24.3361,24.3361,32837.0
2019-08-27 15:30:00,24.5,24.51,24.47,24.49,65692.0,24.3361,24.346,24.3063,24.3261,65692.0
2019-08-27 15:35:00,24.49,24.52,24.47,24.47,79207.0,24.3261,24.3559,24.3063,24.3063,79207.0
2019-08-27 15:40:00,24.47,24.52,24.47,24.49,54754.0,24.3063,24.3559,24.3063,24.3261,54754.0
2019-08-27 15:45:00,24.5,24.53,24.49,24.51,93509.0,24.3361,24.3659,24.3261,24.346,93509.0
2019-08-27 15:50:00,24.51,24.51,24.4,24.43,133622.0,24.346,24.346,24.2367,24.2665,133622.0
2019-08-27 15:55:00,24.43,24.51,24.42,24.44,368687.0,24.2665,24.346,24.2566,24.2765,368687.0
2019-08-28 09:30:00,24.39,24.53,24.23,24.38,165909.0,24.2268,24.3659,24.0679,24.2169,165909.0
2019-08-28 09:35:00,24.35,24.47,24.31,24.43,124513.0,24.1871,24.3063,24.1473,24.2665,124513.0
2019-08-28 09:40:00,24.43,24.68,24.43,24.68,121354.0,24.2665,24.5149,24.2665,24.5149,121354.0
2019-08-28 09:45:00,24.67,24.76,24.65,24.69,225236.0,24.5049,24.5943,24.4851,24.5248,225236.0
2019-08-28 09:50:00,24.69,24.72,24.63,24.71,120854.0,24.5248,24.5546,24.4652,24.5447,120854.0
2019-08-28 09:55:00,24.72,24.78,24.7,24.71,119578.0,24.5546,24.6142,24.5347,24.5447,119578.0
2019-08-28 10:00:00,24.73,24.85,24.72,24.75,162708.0,24.5645,24.6837,24.5546,24.5844,162708.0
2019-08-28 10:05:00,24.76,24.77,24.65,24.68,97350.0,24.5943,24.6043,24.4851,24.5149,97350.0
2019-08-28 10:10:00,24.68,24.71,24.54,24.55,94116.0,24.5149,24.5447,24.3758,24.3857,94116.0
2019-08-28 10:15:00,24.55,24.6,24.53,24.53,43554.0,24.3857,24.4354,24.3659,24.3659,43554.0
2019-08-28 10:20:00,24.53,24.53,24.46,24.48,56373.0,24.3659,24.3659,24.2963,24.3162,56373.0
2019-08-28 10:25:00,24.49,24.52,24.46,24.52,49759.0,24.3261,24.3559,24.2963,24.3559,49759.0
2019-08-28 10:30:00,24.52,24.62,24.52,24.58,72503.0,24.3559,24.4553,24.3559,24.4155,72503.0
2019-08-28 10:35:00,24.57,24.67,24.57,24.65,78816.0,24.4056,24.5049,24.4056,24.4851,78816.0
2019-08-28 10:40:00,24.65,24.75,24.64,24.73,54411.0,24.4851,24.5844,24.4751,24.5645,54411.0
2019-08-28 10:45:00,24.73,24.76,24.69,24.73,48911.0,24.5645,24.5943,24.5248,24.5645,48911.0
2019-08-28 10:50:00,24.73,24.82,24.71,24.78,118187.0,24.5645,24.6539,24.5447,24.6142,118187.0
2019-08-28 10:55:00,24.78,24.85,24.72,24.84,84495.0,24.6142,24.6837,24.5546,24.6738,84495.0
2019-08-28 11:00:00,24.84,24.87,24.8,24.86,94956.0,24.6738,24.7036,24.6341,24.6937,94956.0
2019-08-28 11:05:00,24.86,25.18,24.85,25.16,467046.0,24.6937,25.0115,24.6837,24.9917,467046.0
2019-08-28 11:10:00,25.15,25.27,25.08,25.22,173134.0,24.9817,25.1009,24.9122,25.0513,173134.0
2019-08-28 11:15:00,25.23,25.3,25.19,25.29,188147.0,25.0612,25.1307,25.0215,25.1208,188147.0
2019-08-28 11:20:00,25.29,25.34,25.22,25.24,203457.0,25.1208,25.1705,25.0513,25.0711,203457.0
2019-08-28 11:25:00,25.25,25.34,25.2,25.31,188609.0,25.0811,25.1705,25.0314,25.1407,188609.0
2019-08-28 11:30:00,25.3,25.38,25.26,25.28,144763.0,25.1307,25.2102,25.091,25.1109,144763.0
2019-08-28 11:35:00,25.28,25.33,25.22,25.27,180849.0,25.1109,25.1605,25.0513,25.1009,180849.0
2019-08-28 11:40:00,25.28,25.31,25.22,25.23,108545.0,25.1109,25.1407,25.0513,25.0612,108545.0
2019-08-28 11:45:00,25.24,25.43,25.24,25.38,157158.0,25.0711,25.2599,25.0711,25.2102,157158.0
2019-08-28 11:50:00,25.38,25.44,25.35,25.37,110866.0,25.2102,25.2698,25.1804,25.2003,110866.0
2019-08-28 11:55:00,25.37,25.38,25.25,25.29,77758.0,25.2003,25.2102,25.0811,25.1208,77758.0
2019-08-28 12:00:00,25.29,25.33,25.29,25.3,44781.0,25.1208,25.1605,25.1208,25.1307,44781.0
2019-08-28 12:05:00,25.31,25.33,25.29,25.32,45331.0,25.1407,25.1605,25.1208,25.1506,45331.0
2019-08-28 12:10:00,25.31,25.32,25.23,25.26,69621.0,25.1407,25.1506,25.0612,25.091,69621.0
2019-08-28 12:15:00,25.26,25.45,25.25,25.44,128103.0,25.091,25.2797,25.0811,25.2698,128103.0
2019-08-28 12:20:00,25.44,25.46,25.32,25.34,87915.0,25.2698,25.2897,25.1506,25.1705,87915.0
2019-08-28 12:25:00,25.34,25.34,25.29,25.32,32019.0,25.1705,25.1705,25.1208,25.1506,32019.0
2019-08-28 12:30:00,25.32,25.38,25.31,25.38,53222.0,25.1506,25.2102,25.1407,25.2102,53222.0
2019-08-28 12:35:00,25.38,25.39,25.33,25.36,60507.0,25.2102,25.2201,25.1605,25.1903,60507.0
2019-08-28 12:40:00,25.37,25.37,25.32,25.35,31959.0,25.2003,25.2003,25.1506,25.1804,31959.0
2019-08-28 12:45:00,25.34,25.4,25.32,25.37,41034.0,25.1705,25.2301,25.1506,25.2003,41034.0
2019-08-28 12:50:00,25.38,25.45,25.36,25.44,52923.0,25.2102,25.2797,25.1903,25.2698,52923.0
2019-08-28 12:55:00,25.45,25.45,25.41,25.43,30979.0,25.2797,25.2797,25.24,25.2599,30979.0
2019-08-28 13:00:00,25.44,25.47,25.41,25.46,116488.0,25.2698,25.2996,25.24,25.2897,116488.0
2019-08-28 13:05:00,25.46,25.47,25.37,25.39,77590.0,25.2897,25.2996,25.2003,25.2201,77590.0
2019-08-28 13:10:00,25.39,25.4,25.26,25.36,113877.0,25.2201,25.2301,25.091,25.1903,113877.0
2019-08-28 13:15:00,25.35,25.43,25.35,25.42,36192.0,25.1804,25.2599,25.1804,25.2499,36192.0
2019-08-28 13:20:00,25.4,25.42,25.39,25.4,98057.0,25.2301,25.2499,25.2201,25.2301,98057.0
2019-08-28 13:25:00,25.4,25.41,25.35,25.36,44314.0,25.2301,25.24,25.1804,25.1903,44314.0
2019-08-28 13:30:00,25.36,25.38,25.33,25.36,29972.0,25.1903,25.2102,25.1605,25.1903,29972.0
2019-08-28 13:35:00,25.35,25.38,25.32,25.35,91591.0,25.1804,25.2102,25.1506,25.1804,91591.0
2019-08-28 13:40:00,25.36,25.37,25.33,25.35,30406.0,25.1903,25.2003,25.1605,25.1804,30406.0
2019-08-28 13:45:00,25.36,25.38,25.34,25.35,54101.0,25.1903,25.2102,25.1705,25.1804,54101.0
2019-08-28 13:50:00,25.35,25.35,25.25,25.32,67426.0,25.1804,25.1804,25.0811,25.1506,67426.0
2019-08-28 13:55:00,25.32,25.35,25.29,25.35,34652.0,25.1506,25.1804,25.1208,25.1804,34652.0
2019-08-28 14:00:00,25.34,25.38,25.34,25.35,31640.0,25.1705,25.2102,25.1705,25.1804,31640.0
2019-08-28 14:05:00,25.35,25.39,25.33,25.36,62476.0,25.1804,25.2201,25.1605,25.1903,62476.0
2019-08-28 14:10:00,25.36,25.4,25.35,25.36,33019.0,25.1903,25.2301,25.1804,25.1903,33019.0
2019-08-28 14:15:00,25.37,25.44,25.36,25.44,55588.0,25.2003,25.2698,25.1903,25.2698,55588.0
2019-08-28 14:20:00,25.44,25.47,25.42,25.44,85214.0,25.2698,25.2996,25.2499,25.2698,85214.0
2019-08-28 14:25:00,25.44,25.49,25.43,25.46,123315.0,25.2698,25.3195,25.2599,25.2897,123315.0
2019-08-28 14:30:00,25.46,25.47,25.42,25.44,40947.0,25.2897,25.2996,25.2499,25.2698,40947.0
2019-08-28 14:35:00,25.43,25.49,25.4,25.49,118668.0,25.2599,25.3195,25.2301,25.3195,118668.0
2019-08-28 14:40:00,25.49,25.51,25.43,25.44,64209.0,25.3195,25.3393,25.2599,25.2698,64209.0
2019-08-28 14:45:00,25.43,25.46,25.38,25.45,65375.0,25.2599,25.2897,25.2102,25.2797,65375.0
2019-08-28 14:50:00,25.45,25.49,25.44,25.48,28451.0,25.2797,25.3195,25.2698,25.3095,28451.0
2019-08-28 14:55:00,25.48,25.5,25.45,25.46,34240.0,25.3095,25.3294,25.2797,25.2897,34240.0
2019-08-28 15:00:00,25.46,25.46,25.4,25.42,32252.0,25.2897,25.2897,25.2301,25.2499,32252.0
2019-08-28 15:05:00,25.41,25.46,25.4,25.42,43656.0,25.24,25.2897,25.2301,25.2499,43656.0
2019-08-28 15:10:00,25.42,25.43,25.36,25.42,91006.0,25.2499,25.2599,25.1903,25.2499,91006.0
2019-08-28 15:15:00,25.42,25.44,25.41,25.44,33096.0,25.2499,25.2698,25.24,25.2698,33096.0
2019-08-28 15:20:00,25.44,25.45,25.38,25.39,67180.0,25.2698,25.2797,25.2102,25.2201,67180.0
2019-08-28 15:25:00,25.39,25.43,25.38,25.39,125698.0,25.2201,25.2599,25.2102,25.2201,125698.0
2019-08-28 15:30:00,25.39,25.4,25.34,25.35,93093.0,25.2201,25.2301,25.1705,25.1804,93093.0
2019-08-28 15:35:00,25.35,25.4,25.31,25.38,111431.0,25.1804,25.2301,25.1407,25.2102,111431.0
2019-08-28 15:40:00,25.38,25.39,25.33,25.35,103608.0,25.2102,25.2201,25.1605,25.1804,103608.0
2019-08-28 15:45:00,25.35,25.39,25.34,25.35,95001.0,25.1804,25.2201,25.1705,25.1804,95001.0
2019-08-28 15:50:00,25.34,25.38,25.32,25.36,173034.0,25.1705,25.2102,25.1506,25.1903,173034.0
2019-08-28 15:55:00,25.35,25.36,25.31,25.34,348810.0,25.1804,25.1903,25.1407,25.1705,348810.0
2019-08-29 09:30:00,25.79,26.26,25.7,26.09,440777.0,25.6174,26.0843,25.528,25.9154,440777.0
2019-08-29 09:35:00,26.07,26.13,25.97,26.07,131877.0,25.8956,25.9552,25.7962,25.8956,131877.0
2019-08-29 09:40:00,26.07,26.14,25.98,26.12,70478.0,25.8956,25.9651,25.8062,25.9452,70478.0
2019-08-29 09:45:00,26.11,26.13,26.03,26.05,101038.0,25.9353,25.9552,25.8558,25.8757,101038.0
2019-08-29 09:50:00,26.05,26.07,25.95,26.04,101410.0,25.8757,25.8956,25.7764,25.8658,101410.0
2019-08-29 09:55:00,26.04,26.04,25.95,25.96,67772.0,25.8658,25.8658,25.7764,25.7863,67772.0
2019-08-29 10:00:00,25.96,26.08,25.93,26.04,122298.0,25.7863,25.9055,25.7565,25.8658,122298.0
2019-08-29 10:05:00,26.04,26.21,26.03,26.21,120243.0,25.8658,26.0346,25.8558,26.0346,120243.0
2019-08-29 10:10:00,26.2,26.21,26.06,26.09,59304.0,26.0247,26.0346,25.8856,25.9154,59304.0
2019-08-29 10:15:00,26.1,26.16,26.07,26.11,72261.0,25.9254,25.985,25.8956,25.9353,72261.0
2019-08-29 10:20:00,26.09,26.13,26.08,26.08,44002.0,25.9154,25.9552,25.9055,25.9055,44002.0
2019-08-29 10:25:00,26.08,26.16,26.07,26.13,53007.0,25.9055,25.985,25.8956,25.9552,53007.0
2019-08-29 10:30:00,26.13,26.17,26.08,26.14,39901.0,25.9552,25.9949,25.9055,25.9651,39901.0
2019-08-29 10:35:00,26.13,26.17,26.0,26.12,139783.0,25.9552,25.9949,25.826,25.9452,139783.0
2019-08-29 10:40:00,26.11,26.25,26.11,26.22,114319.0,25.9353,26.0744,25.9353,26.0446,114319.0
2019-08-29 10:45:00,26.21,26.24,26.16,26.2,68146.0,26.0346,26.0644,25.985,26.0247,68146.0
2019-08-29 10:50:00,26.19,26.26,26.19,26.26,51209.0,26.0148,26.0843,26.0148,26.0843,51209.0
2019-08-29 10:55:00,26.25,26.31,26.23,26.29,56861.0,26.0744,26.134,26.0545,26.1141,56861.0
2019-08-29 11:00:00,26.29,26.32,26.24,26.3,83111.0,26.1141,26.1439,26.0644,26.124,83111.0
2019-08-29 11:05:00,26.3,26.36,26.29,26.32,91430.0,26.124,26.1836,26.1141,26.1439,91430.0
2019-08-29 11:10:00,26.34,26.44,26.34,26.41,158487.0,26.1638,26.2631,26.1638,26.2333,158487.0
2019-08-29 11:15:00,26.4,26.53,26.4,26.53,173415.0,26.2234,26.3525,26.2234,26.3525,173415.0
2019-08-29 11:20:00,26.53,26.57,26.5,26.55,129391.0,26.3525,26.3922,26.3227,26.3724,129391.0
2019-08-29 11:25:00,26.57,26.58,26.5,26.55,122794.0,26.3922,26.4022,26.3227,26.3724,122794.0
2019-08-29 11:30:00,26.54,26.58,26.47,26.48,77770.0,26.3624,26.4022,26.2929,26.3028,77770.0
2019-08-29 11:35:00,26.48,26.57,26.48,26.57,47863.0,26.3028,26.3922,26.3028,26.3922,47863.0
2019-08-29 11:40:00,26.56,26.6,26.54,26.58,81171.0,26.3823,26.422,26.3624,26.4022,81171.0
2019-08-29 11:45:00,26.58,26.6,26.54,26.58,34902.0,26.4022,26.422,26.3624,26.4022,34902.0
2019-08-29 11:50:00,26.59,26.59,26.47,26.48,43238.0,26.4121,26.4121,26.2929,26.3028,43238.0
2019-08-29 11:55:00,26.48,26.5,26.43,26.49,40745.0,26.3028,26.3227,26.2532,26.3128,40745.0
2019-08-29 12:00:00,26.5,26.5,26.43,26.46,45891.0,26.3227,26.3227,26.2532,26.283,45891.0
2019-08-29 12:05:00,26.46,26.47,26.41,26.43,49533.0,26.283,26.2929,26.2333,26.2532,49533.0
2019-08-29 12:10:00,26.42,26.45,26.42,26.44,26362.0,26.2432,26.273,26.2432,26.2631,26362.0
2019-08-29 12:15:00,26.44,26.45,26.4,26.43,40268.0,26.2631,26.273,26.2234,26.2532,40268.0
2019-08-29 12:20:00,26.43,26.44,26.37,26.4,40769.0,26.2532,26.2631,26.1936,26.2234,40769.0
2019-08-29 12:25:00,26.39,26.44,26.39,26.44,28424.0,26.2134,26.2631,26.2134,26.2631,28424.0
2019-08-29 12:30:00,26.45,26.47,26.43,26.46,34076.0,26.273,26.2929,26.2532,26.283,34076.0
2019-08-29 12:35:00,26.46,26.5,26.43,26.49,60394.0,26.283,26.3227,26.2532,26.3128,60394.0
2019-08-29 12:40:00,26.5,26.5,26.45,26.46,32282.0,26.3227,26.3227,26.273,26.283,32282.0
2019-08-29 12:45:00,26.46,26.47,26.39,26.41,49725.0,26.283,26.2929,26.2134,26.2333,49725.0
2019-08-29 12:50:00,26.42,26.44,26.37,26.44,32652.0,26.2432,26.2631,26.1936,26.2631,32652.0
2019-08-29 12:55:00,26.44,26.49,26.42,26.46,56181.0,26.2631,26.3128,26.2432,26.283,56181.0
2019-08-29 13:00:00,26.46,26.5,26.44,26.45,42523.0,26.283,26.3227,26.2631,26.273,42523.0
2019-08-29 13:05:00,26.45,26.48,26.43,26.47,24695.0,26.273,26.3028,26.2532,26.2929,24695.0
2019-08-29 13:10:00,26.47,26.47,26.42,26.46,34505.0,26.2929,26.2929,26.2432,26.283,34505.0
2019-08-29 13:15:00,26.46,26.57,26.46,26.57,103907.0,26.283,26.3922,26.283,26.3922,103907.0
2019-08-29 13:20:00,26.57,26.58,26.54,26.56,64521.0,26.3922,26.4022,26.3624,26.3823,64521.0
2019-08-29 13:25:00,26.55,26.55,26.45,26.46,78747.0,26.3724,26.3724,26.273,26.283,78747.0
2019-08-29 13:30:00,26.45,26.51,26.45,26.46,51245.0,26.273,26.3326,26.273,26.283,51245.0
2019-08-29 13:35:00,26.46,26.55,26.45,26.54,106578.0,26.283,26.3724,26.273,26.3624,106578.0
2019-08-29 13:40:00,26.54,26.58,26.53,26.57,44414.0,26.3624,26.4022,26.3525,26.3922,44414.0
2019-08-29 13:45:00,26.57,26.58,26.55,26.58,30638.0,26.3922,26.4022,26.3724,26.4022,30638.0
2019-08-29 13:50:00,26.58,26.61,26.53,26.57,61860.0,26.4022,26.432,26.3525,26.3922,61860.0
2019-08-29 13:55:00,26.57,26.57,26.47,26.51,58384.0,26.3922,26.3922,26.2929,26.3326,58384.0
2019-08-29 14:00:00,26.52,26.57,26.52,26.57,27986.0,26.3426,26.3922,26.3426,26.3922,27986.0
2019-08-29 14:05:00,26.58,26.59,26.55,26.59,19172.0,26.4022,26.4121,26.3724,26.4121,19172.0
2019-08-29 14:10:00,26.59,26.6,26.53,26.54,50232.0,26.4121,26.422,26.3525,26.3624,50232.0
2019-08-29 14:15:00,26.54,26.55,26.47,26.48,73491.0,26.3624,26.3724,26.2929,26.3028,73491.0
2019-08-29 14:20:00,26.48,26.5,26.46,26.47,21815.0,26.3028,26.3227,26.283,26.2929,21815.0
2019-08-29 14:25:00,26.47,26.52,26.46,26.5,39604.0,26.2929,26.3426,26.283,26.3227,39604.0
2019-08-29 14:30:00,26.5,26.51,26.49,26.51,24847.0,26.3227,26.3326,26.3128,26.3326,24847.0
2019-08-29 14:35:00,26.5,26.52,26.48,26.48,41454.0,26.3227,26.3426,26.3028,26.3028,41454.0
2019-08-29 14:40:00,26.48,26.5,26.44,26.45,45855.0,26.3028,26.3227,26.2631,26.273,45855.0
2019-08-29 14:45:00,26.45,26.48,26.43,26.46,52311.0,26.273,26.3028,26.2532,26.283,52311.0
2019-08-29 14:50:00,26.47,26.48,26.43,26.45,53668.0,26.2929,26.3028,26.2532,26.273,53668.0
2019-08-29 14:55:00,26.45,26.46,26.38,26.39,77932.0,26.273,26.283,26.2035,26.2134,77932.0
2019-08-29 15:00:00,26.39,26.39,26.27,26.32,132294.0,26.2134,26.2134,26.0942,26.1439,132294.0
2019-08-29 15:05:00,26.32,26.32,26.26,26.28,101206.0,26.1439,26.1439,26.0843,26.1042,101206.0
2019-08-29 15:10:00,26.28,26.33,26.25,26.27,98810.0,26.1042,26.1538,26.0744,26.0942,98810.0
2019-08-29 15:15:00,26.27,26.29,26.25,26.28,64041.0,26.0942,26.1141,26.0744,26.1042,64041.0
2019-08-29 15:20:00,26.28,26.29,26.25,26.28,61818.0,26.1042,26.1141,26.0744,26.1042,61818.0
2019-08-29 15:25:00,26.29,26.33,26.28,26.32,58070.0,26.1141,26.1538,26.1042,26.1439,58070.0
2019-08-29 15:30:00,26.33,26.35,26.32,26.35,76288.0,26.1538,26.1737,26.1439,26.1737,76288.0
2019-08-29 15:35:00,26.35,26.4,26.34,26.4,85990.0,26.1737,26.2234,26.1638,26.2234,85990.0
2019-08-29 15:40:00,26.4,26.4,26.34,26.35,129946.0,26.2234,26.2234,26.1638,26.1737,129946.0
2019-08-29 15:45:00,26.35,26.42,26.33,26.39,119375.0,26.1737,26.2432,26.1538,26.2134,119375.0
2019-08-29 15:50:00,26.39,26.41,26.32,26.34,180947.0,26.2134,26.2333,26.1439,26.1638,180947.0
2019-08-29 15:55:00,26.34,26.35,26.28,26.31,339911.0,26.1638,26.1737,26.1042,26.134,339911.0
2019-08-30 09:30:00,26.4,26.53,26.38,26.48,237738.0,26.2234,26.3525,26.2035,26.3028,237738.0
2019-08-30 09:35:00,26.49,26.63,26.47,26.57,125018.0,26.3128,26.4518,26.2929,26.3922,125018.0
2019-08-30 09:40:00,26.58,26.69,26.55,26.66,79370.0,26.4022,26.5114,26.3724,26.4816,79370.0
2019-08-30 09:45:00,26.67,26.83,26.67,26.68,165726.0,26.4916,26.6505,26.4916,26.5015,165726.0
2019-08-30 09:50:00,26.69,26.7,26.59,26.68,80785.0,26.5114,26.5214,26.4121,26.5015,80785.0
2019-08-30 09:55:00,26.69,26.75,26.63,26.65,99641.0,26.5114,26.571,26.4518,26.4717,99641.0
2019-08-30 10:00:00,26.65,26.69,26.59,26.6,58536.0,26.4717,26.5114,26.4121,26.422,58536.0
2019-08-30 10:05:00,26.59,26.71,26.57,26.69,53389.0,26.4121,26.5313,26.3922,26.5114,53389.0
2019-08-30 10:10:00,26.7,26.72,26.62,26.64,80489.0,26.5214,26.5412,26.4419,26.4618,80489.0
2019-08-30 10:15:00,26.64,26.66,26.55,26.59,81040.0,26.4618,26.4816,26.3724,26.4121,81040.0
2019-08-30 10:20:00,26.59,26.59,26.53,26.55,30415.0,26.4121,26.4121,26.3525,26.3724,30415.0
2019-08-30 10:25:00,26.56,26.59,26.5,26.5,70985.0,26.3823,26.4121,26.3227,26.3227,70985.0
2019-08-30 10:30:00,26.51,26.51,26.46,26.51,69305.0,26.3326,26.3326,26.283,26.3326,69305.0
2019-08-30 10:35:00,26.5,26.53,26.46,26.51,45886.0,26.3227,26.3525,26.283,26.3326,45886.0
2019-08-30 10:40:00,26.52,26.59,26.49,26.59,49235.0,26.3426,26.4121,26.3128,26.4121,49235.0
2019-08-30 10:45:00,26.58,26.62,26.53,26.6,40719.0,26.4022,26.4419,26.3525,26.422,40719.0
2019-08-30 10:50:00,26.61,26.61,26.53,26.55,33618.0,26.432,26.432,26.3525,26.3724,33618.0
2019-08-30 10:55:00,26.55,26.55,26.5,26.52,25537.0,26.3724,26.3724,26.3227,26.3426,25537.0
2019-08-30 11:00:00,26.52,26.52,26.36,26.38,108734.0,26.3426,26.3426,26.1836,26.2035,108734.0
2019-08-30 11:05:00,26.4,26.42,26.33,26.36,52139.0,26.2234,26.2432,26.1538,26.1836,52139.0
2019-08-30 11:10:00,26.35,26.37,26.24,26.25,108013.0,26.1737,26.1936,26.0644,26.0744,108013.0
2019-08-30 11:15:00,26.25,26.27,26.16,26.25,78719.0,26.0744,26.0942,25.985,26.0744,78719.0
2019-08-30 11:20:00,26.25,26.28,26.2,26.25,89508.0,26.0744,26.1042,26.0247,26.0744,89508.0
2019-08-30 11:25:00,26.25,26.38,26.21,26.36,69289.0,26.0744,26.2035,26.0346,26.1836,69289.0
2019-08-30 11:30:00,26.36,26.42,26.35,26.39,57808.0,26.1836,26.2432,26.1737,26.2134,57808.0
2019-08-30 11:35:00,26.4,26.41,26.32,26.35,39107.0,26.2234,26.2333,26.1439,26.1737,39107.0
2019-08-30 11:40:00,26.34,26.4,26.31,26.39,35347.0,26.1638,26.2234,26.134,26.2134,35347.0
2019-08-30 11:45:00,26.4,26.45,26.37,26.45,46468.0,26.2234,26.273,26.1936,26.273,46468.0
2019-08-30 11:50:00,26.45,26.5,26.44,26.49,40230.0,26.273,26.3227,26.2631,26.3128,40230.0
2019-08-30 11:55:00,26.5,26.51,26.47,26.5,44527.0,26.3227,26.3326,26.2929,26.3227,44527.0
2019-08-30 12:00:00,26.5,26.54,26.5,26.52,69285.0,26.3227,26.3624,26.3227,26.3426,69285.0
2019-08-30 12:05:00,26.51,26.53,26.47,26.48,34638.0,26.3326,26.3525,26.2929,26.3028,34638.0
2019-08-30 12:10:00,26.48,26.49,26.46,26.46,29901.0,26.3028,26.3128,26.283,26.283,29901.0
2019-08-30 12:15:00,26.46,26.49,26.46,26.49,14115.0,26.283,26.3128,26.283,26.3128,14115.0
2019-08-30 12:20:00,26.48,26.49,26.47,26.48,10937.0,26.3028,26.3128,26.2929,26.3028,10937.0
2019-08-30 12:25:00,26.49,26.49,26.47,26.48,15467.0,26.3128,26.3128,26.2929,26.3028,15467.0
2019-08-30 12:30:00,26.48,26.49,26.43,26.48,27772.0,26.3028,26.3128,26.2532,26.3028,27772.0
2019-08-30 12:35:00,26.49,26.51,26.44,26.51,22243.0,26.3128,26.3326,26.2631,26.3326,22243.0
2019-08-30 12:40:00,26.5,26.51,26.49,26.51,19535.0,26.3227,26.3326,26.3128,26.3326,19535.0
2019-08-30 12:45:00,26.51,26.56,26.51,26.54,22650.0,26.3326,26.3823,26.3326,26.3624,22650.0
2019-08-30 12:50:00,26.54,26.55,26.49,26.55,22397.0,26.3624,26.3724,26.3128,26.3724,22397.0
2019-08-30 12:55:00,26.54,26.56,26.53,26.54,25398.0,26.3624,26.3823,26.3525,26.3624,25398.0
2019-08-30 13:00:00,26.55,26.56,26.48,26.5,26124.0,26.3724,26.3823,26.3028,26.3227,26124.0
2019-08-30 13:05:00,26.5,26.51,26.47,26.48,21368.0,26.3227,26.3326,26.2929,26.3028,21368.0
2019-08-30 13:10:00,26.48,26.5,26.48,26.5,17584.0,26.3028,26.3227,26.3028,26.3227,17584.0
2019-08-30 13:15:00,26.49,26.5,26.47,26.48,15113.0,26.3128,26.3227,26.2929,26.3028,15113.0
2019-08-30 13:20:00,26.47,26.49,26.47,26.48,25671.0,26.2929,26.3128,26.2929,26.3028,25671.0
2019-08-30 13:25:00,26.48,26.5,26.47,26.49,13036.0,26.3028,26.3227,26.2929,26.3128,13036.0
2019-08-30 13:30:00,26.49,26.53,26.48,26.52,21891.0,26.3128,26.3525,26.3028,26.3426,21891.0
2019-08-30 13:35:00,26.51,26.52,26.48,26.5,29821.0,26.3326,26.3426,26.3028,26.3227,29821.0
2019-08-30 13:40:00,26.51,26.51,26.48,26.49,20847.0,26.3326,26.3326,26.3028,26.3128,20847.0
2019-08-30 13:45:00,26.48,26.5,26.46,26.47,24662.0,26.3028,26.3227,26.283,26.2929,24662.0
2019-08-30 13:50:00,26.47,26.48,26.45,26.46,21691.0,26.2929,26.3028,26.273,26.283,21691.0
2019-08-30 13:55:00,26.46,26.46,26.38,26.39,60087.0,26.283,26.283,26.2035,26.2134,60087.0
2019-08-30 14:00:00,26.4,26.45,26.39,26.44,33392.0,26.2234,26.273,26.2134,26.2631,33392.0
2019-08-30 14:05:00,26.44,26.48,26.44,26.48,16616.0,26.2631,26.3028,26.2631,26.3028,16616.0
2019-08-30 14:10:00,26.48,26.48,26.44,26.46,22238.0,26.3028,26.3028,26.2631,26.283,22238.0
2019-08-30 14:15:00,26.46,26.5,26.46,26.49,24606.0,26.283,26.3227,26.283,26.3128,24606.0
2019-08-30 14:20:00,26.49,26.5,26.47,26.5,27999.0,26.3128,26.3227,26.2929,26.3227,27999.0
2019-08-30 14:25:00,26.5,26.5,26.45,26.48,31977.0,26.3227,26.3227,26.273,26.3028,31977.0
2019-08-30 14:30:00,26.48,26.48,26.45,26.46,13684.0,26.3028,26.3028,26.273,26.283,13684.0
2019-08-30 14:35:00,26.46,26.48,26.42,26.43,34749.0,26.283,26.3028,26.2432,26.2532,34749.0
2019-08-30 14:40:00,26.43,26.44,26.4,26.42,21525.0,26.2532,26.2631,26.2234,26.2432,21525.0
2019-08-30 14:45:00,26.41,26.42,26.39,26.39,18614.0,26.2333,26.2432,26.2134,26.2134,18614.0
2019-08-30 14:50:00,26.39,26.42,26.37,26.39,16347.0,26.2134,26.2432,26.1936,26.2134,16347.0
2019-08-30 14:55:00,26.39,26.4,26.31,26.31,42689.0,26.2134,26.2234,26.134,26.134,42689.0
2019-08-30 15:00:00,26.32,26.34,26.29,26.31,25181.0,26.1439,26.1638,26.1141,26.134,25181.0
2019-08-30 15:05:00,26.32,26.32,26.28,26.3,17621.0,26.1439,26.1439,26.1042,26.124,17621.0
2019-08-30 15:10:00,26.3,26.31,26.27,26.29,38004.0,26.124,26.134,26.0942,26.1141,38004.0
2019-08-30 15:15:00,26.29,26.3,26.23,26.23,42991.0,26.1141,26.124,26.0545,26.0545,42991.0
2019-08-30 15:20:00,26.24,26.29,26.21,26.26,133745.0,26.0644,26.1141,26.0346,26.0843,133745.0
2019-08-30 15:25:00,26.26,26.33,26.26,26.32,36993.0,26.0843,26.1538,26.0843,26.1439,36993.0
2019-08-30 15:30:00,26.32,26.34,26.31,26.32,46519.0,26.1439,26.1638,26.134,26.1439,46519.0
2019-08-30 15:35:00,26.33,26.34,26.29,26.29,53293.0,26.1538,26.1638,26.1141,26.1141,53293.0
2019-08-30 15:40:00,26.3,26.32,26.29,26.3,54411.0,26.124,26.1439,26.1141,26.124,54411.0
2019-08-30 15:45:00,26.3,26.34,26.3,26.3,75807.0,26.124,26.1638,26.124,26.124,75807.0
2019-08-30 15:50:00,26.31,26.37,26.31,26.34,146674.0,26.134,26.1936,26.134,26.1638,146674.0
2019-08-30 15:55:00,26.35,26.37,26.31,26.32,292513.0,26.1737,26.1936,26.134,26.1439,292513.0
2019-09-03 09:30:00,26.16,26.16,25.95,26.1,282793.0,25.985,25.985,25.7764,25.9254,282793.0
2019-09-03 09:35:00,26.1,26.29,26.07,26.29,82114.0,25.9254,26.1141,25.8956,26.1141,82114.0
2019-09-03 09:40:00,26.29,26.38,26.22,26.38,57992.0,26.1141,26.2035,26.0446,26.2035,57992.0
2019-09-03 09:45:00,26.38,26.41,26.3,26.35,74261.0,26.2035,26.2333,26.124,26.1737,74261.0
2019-09-03 09:50:00,26.36,26.46,26.34,26.46,60784.0,26.1836,26.283,26.1638,26.283,60784.0
2019-09-03 09:55:00,26.47,26.49,26.41,26.45,107404.0,26.2929,26.3128,26.2333,26.273,107404.0
2019-09-03 10:00:00,26.45,26.45,26.04,26.1,142662.0,26.273,26.273,25.8658,25.9254,142662.0
2019-09-03 10:05:00,26.09,26.2,26.03,26.18,88456.0,25.9154,26.0247,25.8558,26.0048,88456.0
2019-09-03 10:10:00,26.18,26.21,26.06,26.09,74211.0,26.0048,26.0346,25.8856,25.9154,74211.0
2019-09-03 10:15:00,26.09,26.18,26.06,26.17,88022.0,25.9154,26.0048,25.8856,25.9949,88022.0
2019-09-03 10:20:00,26.17,26.27,26.14,26.23,55828.0,25.9949,26.0942,25.9651,26.0545,55828.0
2019-09-03 10:25:00,26.23,26.29,26.21,26.29,88021.0,26.0545,26.1141,26.0346,26.1141,88021.0
2019-09-03 10:30:00,26.29,26.32,26.23,26.31,59056.0,26.1141,26.1439,26.0545,26.134,59056.0
2019-09-03 10:35:00,26.32,26.35,26.26,26.34,52512.0,26.1439,26.1737,26.0843,26.1638,52512.0
2019-09-03 10:40:00,26.34,26.47,26.32,26.43,98099.0,26.1638,26.2929,26.1439,26.2532,98099.0
2019-09-03 10:45:00,26.42,26.5,26.4,26.46,179069.0,26.2432,26.3227,26.2234,26.283,179069.0
2019-09-03 10:50:00,26.45,26.53,26.45,26.5,95070.0,26.273,26.3525,26.273,26.3227,95070.0
2019-09-03 10:55:00,26.51,26.57,26.49,26.56,131859.0,26.3326,26.3922,26.3128,26.3823,131859.0
2019-09-03 11:00:00,26.56,26.57,26.53,26.56,52030.0,26.3823,26.3922,26.3525,26.3823,52030.0
2019-09-03 11:05:00,26.56,26.57,26.45,26.45,110413.0,26.3823,26.3922,26.273,26.273,110413.0
2019-09-03 11:10:00,26.46,26.46,26.28,26.28,83670.0,26.283,26.283,26.1042,26.1042,83670.0
2019-09-03 11:15:00,26.27,26.34,26.27,26.34,45104.0,26.0942,26.1638,26.0942,26.1638,45104.0
2019-09-03 11:20:00,26.34,26.44,26.33,26.39,58823.0,26.1638,26.2631,26.1538,26.2134,58823.0
2019-09-03 11:25:00,26.39,26.43,26.36,26.42,49278.0,26.2134,26.2532,26.1836,26.2432,49278.0
2019-09-03 11:30:00,26.42,26.47,26.34,26.35,44324.0,26.2432,26.2929,26.1638,26.1737,44324.0
2019-09-03 11:35:00,26.35,26.37,26.29,26.33,37883.0,26.1737,26.1936,26.1141,26.1538,37883.0
2019-09-03 11:40:00,26.33,26.4,26.32,26.39,56050.0,26.1538,26.2234,26.1439,26.2134,56050.0
2019-09-03 11:45:00,26.4,26.42,26.34,26.4,35907.0,26.2234,26.2432,26.1638,26.2234,35907.0
2019-09-03 11:50:00,26.41,26.42,26.34,26.36,45668.0,26.2333,26.2432,26.1638,26.1836,45668.0
2019-09-03 11:55:00,26.36,26.36,26.28,26.29,30274.0,26.1836,26.1836,26.1042,26.1141,30274.0
2019-09-03 12:00:00,26.29,26.32,26.27,26.32,57499.0,26.1141,26.1439,26.0942,26.1439,57499.0
2019-09-03 12:05:00,26.31,26.33,26.27,26.29,71628.0,26.134,26.1538,26.0942,26.1141,71628.0
2019-09-03 12:10:00,26.29,26.36,26.28,26.36,53217.0,26.1141,26.1836,26.1042,26.1836,53217.0
2019-09-03 12:15:00,26.36,26.39,26.34,26.38,26949.0,26.1836,26.2134,26.1638,26.2035,26949.0
2019-09-03 12:20:00,26.38,26.4,26.3,26.31,39881.0,26.2035,26.2234,26.124,26.134,39881.0
2019-09-03 12:25:00,26.32,26.33,26.28,26.29,23941.0,26.1439,26.1538,26.1042,26.1141,23941.0
2019-09-03 12:30:00,26.29,26.29,26.2,26.21,94931.0,26.1141,26.1141,26.0247,26.0346,94931.0
2019-09-03 12:35:00,26.2,26.32,26.19,26.3,64543.0,26.0247,26.1439,26.0148,26.124,64543.0
2019-09-03 12:40:00,26.3,26.34,26.28,26.3,98156.0,26.124,26.1638,26.1042,26.124,98156.0
2019-09-03 12:45:00,26.3,26.33,26.28,26.31,37686.0,26.124,26.1538,26.1042,26.134,37686.0
2019-09-03 12:50:00,26.31,26.31,26.22,26.23,59634.0,26.134,26.134,26.0446,26.0545,59634.0
2019-09-03 12:55:00,26.22,26.22,26.18,26.19,33662.0,26.0446,26.0446,26.0048,26.0148,33662.0
2019-09-03 13:00:00,26.19,26.23,26.17,26.2,75265.0,26.0148,26.0545,25.9949,26.0247,75265.0
2019-09-03 13:05:00,26.2,26.24,26.19,26.23,35669.0,26.0247,26.0644,26.0148,26.0545,35669.0
2019-09-03 13:10:00,26.23,26.23,26.2,26.21,21477.0,26.0545,26.0545,26.0247,26.0346,21477.0
2019-09-03 13:15:00,26.21,26.24,26.19,26.22,23068.0,26.0346,26.0644,26.0148,26.0446,23068.0
2019-09-03 13:20:00,26.21,26.27,26.2,26.26,29053.0,26.0346,26.0942,26.0247,26.0843,29053.0
2019-09-03 13:25:00,26.26,26.32,26.24,26.32,62981.0,26.0843,26.1439,26.0644,26.1439,62981.0
2019-09-03 13:30:00,26.31,26.31,26.22,26.22,30531.0,26.134,26.134,26.0446,26.0446,30531.0
2019-09-03 13:35:00,26.23,26.24,26.21,26.21,27072.0,26.0545,26.0644,26.0346,26.0346,27072.0
2019-09-03 13:40:00,26.21,26.22,26.15,26.17,40297.0,26.0346,26.0446,25.975,25.9949,40297.0
2019-09-03 13:45:00,26.17,26.24,26.14,26.23,23699.0,25.9949,26.0644,25.9651,26.0545,23699.0
2019-09-03 13:50:00,26.23,26.25,26.2,26.23,14035.0,26.0545,26.0744,26.0247,26.0545,14035.0
2019-09-03 13:55:00,26.23,26.25,26.2,26.21,29121.0,26.0545,26.0744,26.0247,26.0346,29121.0
2019-09-03 14:00:00,26.21,26.27,26.21,26.26,31138.0,26.0346,26.0942,26.0346,26.0843,31138.0
2019-09-03 14:05:00,26.25,26.28,26.23,26.26,36739.0,26.0744,26.1042,26.0545,26.0843,36739.0
2019-09-03 14:10:00,26.26,26.35,26.25,26.35,41525.0,26.0843,26.1737,26.0744,26.1737,41525.0
2019-09-03 14:15:00,26.34,26.36,26.31,26.31,25923.0,26.1638,26.1836,26.134,26.134,25923.0
2019-09-03 14:20:00,26.31,26.33,26.29,26.3,20294.0,26.134,26.1538,26.1141,26.124,20294.0
2019-09-03 14:25:00,26.3,26.33,26.28,26.32,60296.0,26.124,26.1538,26.1042,26.1439,60296.0
2019-09-03 14:30:00,26.31,26.41,26.31,26.38,60255.0,26.134,26.2333,26.134,26.2035,60255.0
2019-09-03 14:35:00,26.38,26.44,26.36,26.42,28405.0,26.2035,26.2631,26.1836,26.2432,28405.0
2019-09-03 14:40:00,26.42,26.42,26.37,26.4,27333.0,26.2432,26.2432,26.1936,26.2234,27333.0
2019-09-03 14:45:00,26.4,26.41,26.37,26.39,35423.0,26.2234,26.2333,26.1936,26.2134,35423.0
2019-09-03 14:50:00,26.39,26.44,26.39,26.42,64757.0,26.2134,26.2631,26.2134,26.2432,64757.0
2019-09-03 14:55:00,26.41,26.42,26.37,26.41,28238.0,26.2333,26.2432,26.1936,26.2333,28238.0
2019-09-03 15:00:00,26.42,26.42,26.37,26.39,38191.0,26.2432,26.2432,26.1936,26.2134,38191.0
2019-09-03 15:05:00,26.39,26.43,26.39,26.42,34708.0,26.2134,26.2532,26.2134,26.2432,34708.0
2019-09-03 15:10:00,26.42,26.44,26.39,26.43,35114.0,26.2432,26.2631,26.2134,26.2532,35114.0
2019-09-03 15:15:00,26.44,26.5,26.43,26.49,62627.0,26.2631,26.3227,26.2532,26.3128,62627.0
2019-09-03 15:20:00,26.49,26.51,26.48,26.48,68992.0,26.3128,26.3326,26.3028,26.3028,68992.0
2019-09-03 15:25:00,26.49,26.49,26.42,26.43,49243.0,26.3128,26.3128,26.2432,26.2532,49243.0
2019-09-03 15:30:00,26.43,26.48,26.42,26.48,93984.0,26.2532,26.3028,26.2432,26.3028,93984.0
2019-09-03 15:35:00,26.48,26.55,26.47,26.53,76528.0,26.3028,26.3724,26.2929,26.3525,76528.0
2019-09-03 15:40:00,26.54,26.55,26.51,26.54,70664.0,26.3624,26.3724,26.3326,26.3624,70664.0
2019-09-03 15:45:00,26.54,26.62,26.53,26.61,196377.0,26.3624,26.4419,26.3525,26.432,196377.0
2019-09-03 15:50:00,26.61,26.66,26.59,26.59,199657.0,26.432,26.4816,26.4121,26.4121,199657.0
2019-09-03 15:55:00,26.59,26.59,26.5,26.51,423784.0,26.4121,26.4121,26.3227,26.3326,423784.0
2019-09-04 09:30:00,26.8,26.82,26.6,26.6,127069.0,26.6207,26.6406,26.422,26.422,127069.0
2019-09-04 09:35:00,26.6,26.94,26.54,26.9,166221.0,26.422,26.7597,26.3624,26.72,166221.0
2019-09-04 09:40:00,26.9,27.1,26.89,27.05,239117.0,26.72,26.9187,26.7101,26.869,239117.0
2019-09-04 09:45:00,27.06,27.22,26.89,26.92,165343.0,26.8789,27.0379,26.7101,26.7399,165343.0
2019-09-04 09:50:00,26.92,26.95,26.8,26.82,83871.0,26.7399,26.7697,26.6207,26.6406,83871.0
2019-09-04 09:55:00,26.81,26.84,26.7,26.75,153132.0,26.6306,26.6604,26.5214,26.571,153132.0
2019-09-04 10:00:00,26.75,26.82,26.69,26.77,102212.0,26.571,26.6406,26.5114,26.5909,102212.0
2019-09-04 10:05:00,26.77,26.8,26.7,26.78,77837.0,26.5909,26.6207,26.5214,26.6008,77837.0
2019-09-04 10:10:00,26.79,26.81,26.56,26.59,100683.0,26.6108,26.6306,26.3823,26.4121,100683.0
2019-09-04 10:15:00,26.56,26.59,26.52,26.56,86039.0,26.3823,26.4121,26.3426,26.3823,86039.0
2019-09-04 10:20:00,26.57,26.65,26.55,26.56,57575.0,26.3922,26.4717,26.3724,26.3823,57575.0
2019-09-04 10:25:00,26.55,26.67,26.55,26.64,20818.0,26.3724,26.4916,26.3724,26.4618,20818.0
2019-09-04 10:30:00,26.63,26.75,26.63,26.67,72570.0,26.4518,26.571,26.4518,26.4916,72570.0
2019-09-04 10:35:00,26.67,26.69,26.64,26.69,20655.0,26.4916,26.5114,26.4618,26.5114,20655.0
2019-09-04 10:40:00,26.68,26.7,26.63,26.68,32599.0,26.5015,26.5214,26.4518,26.5015,32599.0
2019-09-04 10:45:00,26.68,26.69,26.61,26.64,24211.0,26.5015,26.5114,26.432,26.4618,24211.0
2019-09-04 10:50:00,26.64,26.67,26.63,26.64,20714.0,26.4618,26.4916,26.4518,26.4618,20714.0
2019-09-04 10:55:00,26.63,26.63,26.56,26.61,66402.0,26.4518,26.4518,26.3823,26.432,66402.0
2019-09-04 11:00:00,26.6,26.69,26.6,26.62,41985.0,26.422,26.5114,26.422,26.4419,41985.0
2019-09-04 11:05:00,26.63,26.68,26.62,26.66,30988.0,26.4518,26.5015,26.4419,26.4816,30988.0
2019-09-04 11:10:00,26.66,26.69,26.63,26.64,22563.0,26.4816,26.5114,26.4518,26.4618,22563.0
2019-09-04 11:15:00,26.64,26.75,26.64,26.74,56164.0,26.4618,26.571,26.4618,26.5611,56164.0
2019-09-04 11:20:00,26.74,26.77,26.72,26.74,32586.0,26.5611,26.5909,26.5412,26.5611,32586.0
2019-09-04 11:25:00,26.73,26.74,26.6,26.64,49184.0,26.5512,26.5611,26.422,26.4618,49184.0
2019-09-04 11:30:00,26.65,26.74,26.65,26.69,40131.0,26.4717,26.5611,26.4717,26.5114,40131.0
2019-09-04 11:35:00,26.69,26.7,26.59,26.63,63842.0,26.5114,26.5214,26.4121,26.4518,63842.0
2019-09-04 11:40:00,26.63,26.63,26.55,26.58,72714.0,26.4518,26.4518,26.3724,26.4022,72714.0
2019-09-04 11:45:00,26.57,26.62,26.54,26.61,50390.0,26.3922,26.4419,26.3624,26.432,50390.0
2019-09-04 11:50:00,26.61,26.63,26.57,26.6,23867.0,26.432,26.4518,26.3922,26.422,23867.0
2019-09-04 11:55:00,26.61,26.63,26.58,26.63,23232.0,26.432,26.4518,26.4022,26.4518,23232.0
2019-09-04 12:00:00,26.63,26.65,26.61,26.63,86562.0,26.4518,26.4717,26.432,26.4518,86562.0
2019-09-04 12:05:00,26.64,26.71,26.63,26.68,63407.0,26.4618,26.5313,26.4518,26.5015,63407.0
2019-09-04 12:10:00,26.68,26.73,26.67,26.7,19908.0,26.5015,26.5512,26.4916,26.5214,19908.0
2019-09-04 12:15:00,26.69,26.7,26.63,26.69,20345.0,26.5114,26.5214,26.4518,26.5114,20345.0
2019-09-04 12:20:00,26.69,26.71,26.67,26.69,14723.0,26.5114,26.5313,26.4916,26.5114,14723.0
2019-09-04 12:25:00,26.68,26.72,26.68,26.71,12657.0,26.5015,26.5412,26.5015,26.5313,12657.0
2019-09-04 12:30:00,26.71,26.79,26.71,26.76,28241.0,26.5313,26.6108,26.5313,26.581,28241.0
2019-09-04 12:35:00,26.77,26.8,26.74,26.77,22619.0,26.5909,26.6207,26.5611,26.5909,22619.0
2019-09-04 12:40:00,26.77,26.77,26.74,26.77,17919.0,26.5909,26.5909,26.5611,26.5909,17919.0
2019-09-04 12:45:00,26.77,26.84,26.76,26.82,57774.0,26.5909,26.6604,26.581,26.6406,57774.0
2019-09-04 12:50:00,26.82,26.85,26.82,26.84,11942.0,26.6406,26.6704,26.6406,26.6604,11942.0
2019-09-04 12:55:00,26.83,26.87,26.81,26.82,32621.0,26.6505,26.6902,26.6306,26.6406,32621.0
2019-09-04 13:00:00,26.83,26.86,26.72,26.76,37183.0,26.6505,26.6803,26.5412,26.581,37183.0
2019-09-04 13:05:00,26.76,27.12,26.76,27.02,435881.0,26.581,26.9385,26.581,26.8392,435881.0
2019-09-04 13:10:00,27.02,27.02,26.91,26.97,41752.0,26.8392,26.8392,26.73,26.7895,41752.0
2019-09-04 13:15:00,26.97,26.97,26.89,26.93,40699.0,26.7895,26.7895,26.7101,26.7498,40699.0
2019-09-04 13:20:00,26.93,26.94,26.88,26.92,22484.0,26.7498,26.7597,26.7002,26.7399,22484.0
2019-09-04 13:25:00,26.91,26.96,26.91,26.94,20935.0,26.73,26.7796,26.73,26.7597,20935.0
2019-09-04 13:30:00,26.95,26.95,26.91,26.92,28939.0,26.7697,26.7697,26.73,26.7399,28939.0
2019-09-04 13:35:00,26.92,26.93,26.87,26.89,35920.0,26.7399,26.7498,26.6902,26.7101,35920.0
2019-09-04 13:40:00,26.88,26.89,26.87,26.88,26476.0,26.7002,26.7101,26.6902,26.7002,26476.0
2019-09-04 13:45:00,26.88,26.89,26.85,26.87,24404.0,26.7002,26.7101,26.6704,26.6902,24404.0
2019-09-04 13:50:00,26.87,26.88,26.84,26.88,22275.0,26.6902,26.7002,26.6604,26.7002,22275.0
2019-09-04 13:55:00,26.87,26.91,26.86,26.88,22068.0,26.6902,26.73,26.6803,26.7002,22068.0
2019-09-04 14:00:00,26.88,26.95,26.88,26.92,23521.0,26.7002,26.7697,26.7002,26.7399,23521.0
2019-09-04 14:05:00,26.92,26.94,26.91,26.94,26883.0,26.7399,26.7597,26.73,26.7597,26883.0
2019-09-04 14:10:00,26.94,26.95,26.9,26.95,18389.0,26.7597,26.7697,26.72,26.7697,18389.0
2019-09-04 14:15:00,26.94,26.96,26.92,26.94,35538.0,26.7597,26.7796,26.7399,26.7597,35538.0
2019-09-04 14:20:00,26.94,26.95,26.9,26.91,29398.0,26.7597,26.7697,26.72,26.73,29398.0
2019-09-04 14:25:00,26.9,26.95,26.89,26.92,25250.0,26.72,26.7697,26.7101,26.7399,25250.0
2019-09-04 14:30:00,26.92,26.95,26.92,26.94,41066.0,26.7399,26.7697,26.7399,26.7597,41066.0
2019-09-04 14:35:00,26.94,26.94,26.9,26.92,30398.0,26.7597,26.7597,26.72,26.7399,30398.0
2019-09-04 14:40:00,26.92,26.95,26.9,26.94,22657.0,26.7399,26.7697,26.72,26.7597,22657.0
2019-09-04 14:45:00,26.94,26.96,26.93,26.96,22601.0,26.7597,26.7796,26.7498,26.7796,22601.0
2019-09-04 14:50:00,26.96,26.97,26.95,26.96,51384.0,26.7796,26.7895,26.7697,26.7796,51384.0
2019-09-04 14:55:00,26.95,26.95,26.93,26.95,25690.0,26.7697,26.7697,26.7498,26.7697,25690.0
2019-09-04 15:00:00,26.95,26.96,26.93,26.96,20210.0,26.7697,26.7796,26.7498,26.7796,20210.0
2019-09-04 15:05:00,26.95,26.99,26.95,26.98,31496.0,26.7697,26.8094,26.7697,26.7995,31496.0
2019-09-04 15:10:00,26.98,26.99,26.96,26.98,26351.0,26.7995,26.8094,26.7796,26.7995,26351.0
2019-09-04 15:15:00,26.98,26.99,26.93,26.96,39057.0,26.7995,26.8094,26.7498,26.7796,39057.0
2019-09-04 15:20:00,26.96,26.97,26.91,26.95,49791.0,26.7796,26.7895,26.73,26.7697,49791.0
2019-09-04 15:25:00,26.95,26.96,26.92,26.96,44954.0,26.7697,26.7796,26.7399,26.7796,44954.0
2019-09-04 15:30:00,26.96,27.0,26.95,26.98,47633.0,26.7796,26.8193,26.7697,26.7995,47633.0
2019-09-04 15:35:00,26.99,27.03,26.97,27.03,70115.0,26.8094,26.8491,26.7895,26.8491,70115.0
2019-09-04 15:40:00,27.03,27.05,27.02,27.04,53814.0,26.8491,26.869,26.8392,26.8591,53814.0
2019-09-04 15:45:00,27.04,27.04,26.99,27.02,87362.0,26.8591,26.8591,26.8094,26.8392,87362.0
2019-09-04 15:50:00,27.03,27.05,27.0,27.04,117667.0,26.8491,26.869,26.8193,26.8591,117667.0
2019-09-04 15:55:00,27.04,27.05,26.98,27.0,454244.0,26.8591,26.869,26.7995,26.8193,454244.0
2019-09-05 09:30:00,27.4,27.98,27.4,27.61,365900.0,27.2167,27.7928,27.2167,27.4253,365900.0
2019-09-05 09:35:00,27.62,27.85,27.62,27.76,91227.0,27.4352,27.6637,27.4352,27.5743,91227.0
2019-09-05 09:40:00,27.76,27.84,27.72,27.79,114855.0,27.5743,27.6537,27.5345,27.6041,114855.0
2019-09-05 09:45:00,27.8,27.9,27.75,27.87,111369.0,27.614,27.7133,27.5643,27.6835,111369.0
2019-09-05 09:50:00,27.87,27.92,27.82,27.83,107067.0,27.6835,27.7332,27.6339,27.6438,107067.0
2019-09-05 09:55:00,27.83,27.87,27.72,27.73,114240.0,27.6438,27.6835,27.5345,27.5445,114240.0
2019-09-05 10:00:00,27.74,27.81,27.71,27.75,75917.0,27.5544,27.6239,27.5246,27.5643,75917.0
2019-09-05 10:05:00,27.75,27.76,27.67,27.71,88245.0,27.5643,27.5743,27.4849,27.5246,88245.0
2019-09-05 10:10:00,27.71,27.83,27.67,27.82,80804.0,27.5246,27.6438,27.4849,27.6339,80804.0
2019-09-05 10:15:00,27.82,28.03,27.81,28.03,236609.0,27.6339,27.8425,27.6239,27.8425,236609.0
2019-09-05 10:20:00,28.02,28.11,28.02,28.08,183080.0,27.8325,27.9219,27.8325,27.8921,183080.0
2019-09-05 10:25:00,28.08,28.11,28.0,28.02,168363.0,27.8921,27.9219,27.8127,27.8325,168363.0
2019-09-05 10:30:00,28.03,28.03,27.94,27.99,132917.0,27.8425,27.8425,27.7531,27.8027,132917.0
2019-09-05 10:35:00,27.99,28.01,27.86,27.92,85407.0,27.8027,27.8226,27.6736,27.7332,85407.0
2019-09-05 10:40:00,27.91,27.93,27.85,27.89,38192.0,27.7233,27.7431,27.6637,27.7034,38192.0
2019-09-05 10:45:00,27.9,27.93,27.85,27.86,64294.0,27.7133,27.7431,27.6637,27.6736,64294.0
2019-09-05 10:50:00,27.87,27.9,27.82,27.82,84225.0,27.6835,27.7133,27.6339,27.6339,84225.0
2019-09-05 10:55:00,27.83,27.84,27.75,27.79,42739.0,27.6438,27.6537,27.5643,27.6041,42739.0
2019-09-05 11:00:00,27.8,27.89,27.76,27.81,51425.0,27.614,27.7034,27.5743,27.6239,51425.0
2019-09-05 11:05:00,27.82,27.86,27.79,27.85,73028.0,27.6339,27.6736,27.6041,27.6637,73028.0
2019-09-05 11:10:00,27.85,27.87,27.81,27.83,103554.0,27.6637,27.6835,27.6239,27.6438,103554.0
2019-09-05 11:15:00,27.82,27.86,27.75,27.85,64733.0,27.6339,27.6736,27.5643,27.6637,64733.0
2019-09-05 11:20:00,27.86,27.87,27.82,27.83,62730.0,27.6736,27.6835,27.6339,27.6438,62730.0
2019-09-05 11:25:00,27.84,27.91,27.84,27.88,38912.0,27.6537,27.7233,27.6537,27.6935,38912.0
2019-09-05 11:30:00,27.89,27.89,27.82,27.84,40715.0,27.7034,27.7034,27.6339,27.6537,40715.0
2019-09-05 11:35:00,27.85,27.89,27.83,27.85,27610.0,27.6637,27.7034,27.6438,27.6637,27610.0
2019-09-05 11:40:00,27.85,27.88,27.82,27.84,25883.0,27.6637,27.6935,27.6339,27.6537,25883.0
2019-09-05 11:45:00,27.83,27.85,27.81,27.82,30693.0,27.6438,27.6637,27.6239,27.6339,30693.0
2019-09-05 11:50:00,27.82,27.83,27.79,27.82,22926.0,27.6339,27.6438,27.6041,27.6339,22926.0
2019-09-05 11:55:00,27.82,27.91,27.82,27.9,75099.0,27.6339,27.7233,27.6339,27.7133,75099.0
2019-09-05 12:00:00,27.9,27.95,27.89,27.93,35899.0,27.7133,27.763,27.7034,27.7431,35899.0
2019-09-05 12:05:00,27.92,27.95,27.9,27.93,66354.0,27.7332,27.763,27.7133,27.7431,66354.0
2019-09-05 12:10:00,27.94,27.99,27.93,27.96,33514.0,27.7531,27.8027,27.7431,27.7729,33514.0
2019-09-05 12:15:00,27.96,28.01,27.95,27.95,68059.0,27.7729,27.8226,27.763,27.763,68059.0
2019-09-05 12:20:00,27.95,27.95,27.89,27.92,62141.0,27.763,27.763,27.7034,27.7332,62141.0
2019-09-05 12:25:00,27.92,27.98,27.91,27.98,41604.0,27.7332,27.7928,27.7233,27.7928,41604.0
2019-09-05 12:30:00,27.97,27.99,27.93,27.95,52183.0,27.7829,27.8027,27.7431,27.763,52183.0
2019-09-05 12:35:00,27.95,27.95,27.9,27.92,20715.0,27.763,27.763,27.7133,27.7332,20715.0
2019-09-05 12:40:00,27.91,27.96,27.9,27.92,19442.0,27.7233,27.7729,27.7133,27.7332,19442.0
2019-09-05 12:45:00,27.91,27.93,27.9,27.92,20978.0,27.7233,27.7431,27.7133,27.7332,20978.0
2019-09-05 12:50:00,27.93,27.94,27.88,27.9,30780.0,27.7431,27.7531,27.6935,27.7133,30780.0
2019-09-05 12:55:00,27.9,27.98,27.89,27.96,38709.0,27.7133,27.7928,27.7034,27.7729,38709.0
2019-09-05 13:00:00,27.97,27.98,27.86,27.89,106957.0,27.7829,27.7928,27.6736,27.7034,106957.0
2019-09-05 13:05:00,27.89,27.9,27.83,27.89,39322.0,27.7034,27.7133,27.6438,27.7034,39322.0
2019-09-05 13:10:00,27.89,27.93,27.88,27.9,28146.0,27.7034,27.7431,27.6935,27.7133,28146.0
2019-09-05 13:15:00,27.89,27.89,27.84,27.86,26755.0,27.7034,27.7034,27.6537,27.6736,26755.0
2019-09-05 13:20:00,27.86,27.88,27.84,27.86,18840.0,27.6736,27.6935,27.6537,27.6736,18840.0
2019-09-05 13:25:00,27.85,27.89,27.84,27.87,23543.0,27.6637,27.7034,27.6537,27.6835,23543.0
2019-09-05 13:30:00,27.86,27.9,27.86,27.89,20304.0,27.6736,27.7133,27.6736,27.7034,20304.0
2019-09-05 13:35:00,27.89,27.89,27.85,27.88,21536.0,27.7034,27.7034,27.6637,27.6935,21536.0
2019-09-05 13:40:00,27.88,27.89,27.86,27.86,18458.0,27.6935,27.7034,27.6736,27.6736,18458.0
2019-09-05 13:45:00,27.86,27.89,27.85,27.87,19387.0,27.6736,27.7034,27.6637,27.6835,19387.0
2019-09-05 13:50:00,27.87,27.88,27.86,27.87,18411.0,27.6835,27.6935,27.6736,27.6835,18411.0
2019-09-05 13:55:00,27.87,27.9,27.85,27.88,33507.0,27.6835,27.7133,27.6637,27.6935,33507.0
2019-09-05 14:00:00,27.88,27.91,27.86,27.86,25643.0,27.6935,27.7233,27.6736,27.6736,25643.0
2019-09-05 14:05:00,27.87,27.87,27.82,27.84,23314.0,27.6835,27.6835,27.6339,27.6537,23314.0
2019-09-05 14:10:00,27.84,27.87,27.83,27.86,28741.0,27.6537,27.6835,27.6438,27.6736,28741.0
2019-09-05 14:15:00,27.86,27.87,27.82,27.83,22529.0,27.6736,27.6835,27.6339,27.6438,22529.0
2019-09-05 14:20:00,27.82,27.83,27.76,27.78,31628.0,27.6339,27.6438,27.5743,27.5941,31628.0
2019-09-05 14:25:00,27.78,27.83,27.77,27.82,23863.0,27.5941,27.6438,27.5842,27.6339,23863.0
2019-09-05 14:30:00,27.81,27.85,27.81,27.83,32359.0,27.6239,27.6637,27.6239,27.6438,32359.0
2019-09-05 14:35:00,27.83,27.87,27.81,27.82,31097.0,27.6438,27.6835,27.6239,27.6339,31097.0
2019-09-05 14:40:00,27.82,27.89,27.81,27.88,26145.0,27.6339,27.7034,27.6239,27.6935,26145.0
2019-09-05 14:45:00,27.88,27.88,27.85,27.86,19176.0,27.6935,27.6935,27.6637,27.6736,19176.0
2019-09-05 14:50:00,27.86,27.89,27.85,27.86,30061.0,27.6736,27.7034,27.6637,27.6736,30061.0
2019-09-05 14:55:00,27.87,27.88,27.85,27.85,28251.0,27.6835,27.6935,27.6637,27.6637,28251.0
2019-09-05 15:00:00,27.86,27.91,27.85,27.86,51754.0,27.6736,27.7233,27.6637,27.6736,51754.0
2019-09-05 15:05:00,27.85,27.87,27.81,27.82,21751.0,27.6637,27.6835,27.6239,27.6339,21751.0
2019-09-05 15:10:00,27.82,27.84,27.8,27.82,40502.0,27.6339,27.6537,27.614,27.6339,40502.0
2019-09-05 15:15:00,27.83,27.83,27.78,27.8,42706.0,27.6438,27.6438,27.5941,27.614,42706.0
2019-09-05 15:20:00,27.79,27.81,27.78,27.79,51227.0,27.6041,27.6239,27.5941,27.6041,51227.0
2019-09-05 15:25:00,27.79,27.82,27.79,27.82,34094.0,27.6041,27.6339,27.6041,27.6339,34094.0
2019-09-05 15:30:00,27.82,27.87,27.81,27.87,44737.0,27.6339,27.6835,27.6239,27.6835,44737.0
2019-09-05 15:35:00,27.87,27.87,27.84,27.84,44853.0,27.6835,27.6835,27.6537,27.6537,44853.0
2019-09-05 15:40:00,27.85,27.85,27.82,27.82,56771.0,27.6637,27.6637,27.6339,27.6339,56771.0
2019-09-05 15:45:00,27.83,27.83,27.75,27.75,64725.0,27.6438,27.6438,27.5643,27.5643,64725.0
2019-09-05 15:50:00,27.75,27.8,27.73,27.75,161714.0,27.5643,27.614,27.5445,27.5643,161714.0
2019-09-05 15:55:00,27.76,27.76,27.68,27.7,458679.0,27.5743,27.5743,27.4948,27.5147,458679.0
2019-09-06 09:30:00,28.18,28.23,27.95,28.0,331905.0,27.9915,28.0411,27.763,27.8127,331905.0
2019-09-06 09:35:00,28.01,28.05,27.89,27.95,132592.0,27.8226,27.8623,27.7034,27.763,132592.0
2019-09-06 09:40:00,27.96,27.96,27.73,27.74,151583.0,27.7729,27.7729,27.5445,27.5544,151583.0
2019-09-06 09:45:00,27.75,28.16,27.74,28.14,201878.0,27.5643,27.9716,27.5544,27.9517,201878.0
2019-09-06 09:50:00,28.13,28.17,28.08,28.14,91661.0,27.9418,27.9815,27.8921,27.9517,91661.0
2019-09-06 09:55:00,28.13,28.15,28.02,28.05,78030.0,27.9418,27.9617,27.8325,27.8623,78030.0
2019-09-06 10:00:00,28.06,28.09,27.94,27.94,98122.0,27.8723,27.9021,27.7531,27.7531,98122.0
2019-09-06 10:05:00,27.95,27.99,27.85,27.91,75120.0,27.763,27.8027,27.6637,27.7233,75120.0
2019-09-06 10:10:00,27.92,28.03,27.91,28.01,58052.0,27.7332,27.8425,27.7233,27.8226,58052.0
2019-09-06 10:15:00,28.01,28.05,27.96,27.96,40440.0,27.8226,27.8623,27.7729,27.7729,40440.0
2019-09-06 10:20:00,27.97,28.04,27.96,27.99,43601.0,27.7829,27.8524,27.7729,27.8027,43601.0
2019-09-06 10:25:00,27.99,28.01,27.89,27.94,78416.0,27.8027,27.8226,27.7034,27.7531,78416.0
2019-09-06 10:30:00,27.95,27.95,27.87,27.89,51234.0,27.763,27.763,27.6835,27.7034,51234.0
2019-09-06 10:35:00,27.89,27.95,27.89,27.94,24444.0,27.7034,27.763,27.7034,27.7531,24444.0
2019-09-06 10:40:00,27.95,27.99,27.93,27.97,40869.0,27.763,27.8027,27.7431,27.7829,40869.0
2019-09-06 10:45:00,27.97,28.02,27.97,28.0,53472.0,27.7829,27.8325,27.7829,27.8127,53472.0
2019-09-06 10:50:00,28.01,28.02,27.95,27.95,75168.0,27.8226,27.8325,27.763,27.763,75168.0
2019-09-06 10:55:00,27.94,27.94,27.9,27.93,50996.0,27.7531,27.7531,27.7133,27.7431,50996.0
2019-09-06 11:00:00,27.94,27.96,27.91,27.94,25572.0,27.7531,27.7729,27.7233,27.7531,25572.0
2019-09-06 11:05:00,27.93,27.99,27.93,27.95,33666.0,27.7431,27.8027,27.7431,27.763,33666.0
2019-09-06 11:10:00,27.93,27.97,27.92,27.95,24368.0,27.7431,27.7829,27.7332,27.763,24368.0
2019-09-06 11:15:00,27.94,27.98,27.93,27.96,31822.0,27.7531,27.7928,27.7431,27.7729,31822.0
2019-09-06 11:20:00,27.96,27.97,27.91,27.92,23386.0,27.7729,27.7829,27.7233,27.7332,23386.0
2019-09-06 11:25:00,27.92,27.93,27.86,27.89,50789.0,27.7332,27.7431,27.6736,27.7034,50789.0
2019-09-06 11:30:00,27.89,27.9,27.82,27.84,73642.0,27.7034,27.7133,27.6339,27.6537,73642.0
2019-09-06 11:35:00,27.84,27.89,27.84,27.89,39935.0,27.6537,27.7034,27.6537,27.7034,39935.0
2019-09-06 11:40:00,27.89,27.91,27.88,27.91,31269.0,27.7034,27.7233,27.6935,27.7233,31269.0
2019-09-06 11:45:00,27.9,27.92,27.87,27.91,82527.0,27.7133,27.7332,27.6835,27.7233,82527.0
2019-09-06 11:50:00,27.91,27.91,27.84,27.85,61315.0,27.7233,27.7233,27.6537,27.6637,61315.0
2019-09-06 11:55:00,27.86,27.87,27.84,27.85,18408.0,27.6736,27.6835,27.6537,27.6637,18408.0
2019-09-06 12:00:00,27.86,27.88,27.83,27.88,48352.0,27.6736,27.6935,27.6438,27.6935,48352.0
2019-09-06 12:05:00,27.88,27.89,27.87,27.87,13853.0,27.6935,27.7034,27.6835,27.6835,13853.0
2019-09-06 12:10:00,27.87,27.88,27.82,27.82,38770.0,27.6835,27.6935,27.6339,27.6339,38770.0
2019-09-06 12:15:00,27.83,27.87,27.81,27.82,40548.0,27.6438,27.6835,27.6239,27.6339,40548.0
2019-09-06 12:20:00,27.83,27.87,27.82,27.86,42034.0,27.6438,27.6835,27.6339,27.6736,42034.0
2019-09-06 12:25:00,27.86,27.87,27.85,27.86,64018.0,27.6736,27.6835,27.6637,27.6736,64018.0
2019-09-06 12:30:00,27.87,27.91,27.86,27.9,63640.0,27.6835,27.7233,27.6736,27.7133,63640.0
2019-09-06 12:35:00,27.91,27.97,27.89,27.95,64680.0,27.7233,27.7829,27.7034,27.763,64680.0
2019-09-06 12:40:00,27.95,27.96,27.91,27.94,48138.0,27.763,27.7729,27.7233,27.7531,48138.0
2019-09-06 12:45:00,27.93,27.96,27.89,27.91,38777.0,27.7431,27.7729,27.7034,27.7233,38777.0
2019-09-06 12:50:00,27.91,27.94,27.9,27.94,23124.0,27.7233,27.7531,27.7133,27.7531,23124.0
2019-09-06 12:55:00,27.93,27.95,27.93,27.94,20625.0,27.7431,27.763,27.7431,27.7531,20625.0
2019-09-06 13:00:00,27.94,27.98,27.93,27.98,79054.0,27.7531,27.7928,27.7431,27.7928,79054.0
2019-09-06 13:05:00,27.98,27.99,27.95,27.96,30476.0,27.7928,27.8027,27.763,27.7729,30476.0
2019-09-06 13:10:00,27.96,27.97,27.94,27.95,20087.0,27.7729,27.7829,27.7531,27.763,20087.0
2019-09-06 13:15:00,27.96,28.0,27.95,27.98,37169.0,27.7729,27.8127,27.763,27.7928,37169.0
2019-09-06 13:20:00,27.97,27.97,27.94,27.95,37433.0,27.7829,27.7829,27.7531,27.763,37433.0
2019-09-06 13:25:00,27.95,27.95,27.91,27.94,24564.0,27.763,27.763,27.7233,27.7531,24564.0
2019-09-06 13:30:00,27.94,27.95,27.9,27.91,22166.0,27.7531,27.763,27.7133,27.7233,22166.0
2019-09-06 13:35:00,27.9,27.92,27.89,27.92,20538.0,27.7133,27.7332,27.7034,27.7332,20538.0
2019-09-06 13:40:00,27.91,27.92,27.88,27.88,33994.0,27.7233,27.7332,27.6935,27.6935,33994.0
2019-09-06 13:45:00,27.89,27.89,27.85,27.86,18663.0,27.7034,27.7034,27.6637,27.6736,18663.0
2019-09-06 13:50:00,27.86,27.87,27.83,27.87,34451.0,27.6736,27.6835,27.6438,27.6835,34451.0
2019-09-06 13:55:00,27.86,27.88,27.85,27.86,21148.0,27.6736,27.6935,27.6637,27.6736,21148.0
2019-09-06 14:00:00,27.86,27.86,27.83,27.84,36802.0,27.6736,27.6736,27.6438,27.6537,36802.0
2019-09-06 14:05:00,27.84,27.85,27.81,27.84,30620.0,27.6537,27.6637,27.6239,27.6537,30620.0
2019-09-06 14:10:00,27.84,27.87,27.83,27.86,34851.0,27.6537,27.6835,27.6438,27.6736,34851.0
2019-09-06 14:15:00,27.87,27.87,27.84,27.87,19791.0,27.6835,27.6835,27.6537,27.6835,19791.0
2019-09-06 14:20:00,27.87,27.89,27.85,27.86,22430.0,27.6835,27.7034,27.6637,27.6736,22430.0
2019-09-06 14:25:00,27.86,27.87,27.84,27.86,25870.0,27.6736,27.6835,27.6537,27.6736,25870.0
2019-09-06 14:30:00,27.85,27.86,27.83,27.84,19331.0,27.6637,27.6736,27.6438,27.6537,19331.0
2019-09-06 14:35:00,27.84,27.84,27.78,27.78,61010.0,27.6537,27.6537,27.5941,27.5941,61010.0
2019-09-06 14:40:00,27.79,27.81,27.74,27.81,97050.0,27.6041,27.6239,27.5544,27.6239,97050.0
2019-09-06 14:45:00,27.81,27.81,27.78,27.8,27161.0,27.6239,27.6239,27.5941,27.614,27161.0
2019-09-06 14:50:00,27.79,27.8,27.73,27.75,38050.0,27.6041,27.614,27.5445,27.5643,38050.0
2019-09-06 14:55:00,27.75,27.78,27.73,27.76,34674.0,27.5643,27.5941,27.5445,27.5743,34674.0
2019-09-06 15:00:00,27.76,27.79,27.76,27.78,29471.0,27.5743,27.6041,27.5743,27.5941,29471.0
2019-09-06 15:05:00,27.78,27.8,27.77,27.8,50911.0,27.5941,27.614,27.5842,27.614,50911.0
2019-09-06 15:10:00,27.8,27.82,27.78,27.81,47591.0,27.614,27.6339,27.5941,27.6239,47591.0
2019-09-06 15:15:00,27.82,27.85,27.81,27.84,31647.0,27.6339,27.6637,27.6239,27.6537,31647.0
2019-09-06 15:20:00,27.83,27.87,27.83,27.85,68863.0,27.6438,27.6835,27.6438,27.6637,68863.0
2019-09-06 15:25:00,27.85,27.88,27.83,27.84,42624.0,27.6637,27.6935,27.6438,27.6537,42624.0
2019-09-06 15:30:00,27.84,27.86,27.82,27.82,53451.0,27.6537,27.6736,27.6339,27.6339,53451.0
2019-09-06 15:35:00,27.83,27.83,27.8,27.81,53111.0,27.6438,27.6438,27.614,27.6239,53111.0
2019-09-06 15:40:00,27.81,27.82,27.79,27.8,56621.0,27.6239,27.6339,27.6041,27.614,56621.0
2019-09-06 15:45:00,27.81,27.83,27.8,27.81,72432.0,27.6239,27.6438,27.614,27.6239,72432.0
2019-09-06 15:50:00,27.81,27.82,27.75,27.79,239484.0,27.6239,27.6339,27.5643,27.6041,239484.0
2019-09-06 15:55:00,27.78,27.81,27.74,27.79,397593.0,27.5941,27.6239,27.5544,27.6041,397593.0
2019-09-09 09:30:00,27.81,28.0,27.71,27.77,216845.0,27.6239,27.8127,27.5246,27.5842,216845.0
2019-09-09 09:35:00,27.79,27.97,27.73,27.92,137551.0,27.6041,27.7829,27.5445,27.7332,137551.0
2019-09-09 09:40:00,27.92,28.1,27.87,28.08,98323.0,27.7332,27.912,27.6835,27.8921,98323.0
2019-09-09 09:45:00,28.08,28.12,28.03,28.11,104177.0,27.8921,27.9319,27.8425,27.9219,104177.0
2019-09-09 09:50:00,28.12,28.15,28.06,28.11,107140.0,27.9319,27.9617,27.8723,27.9219,107140.0
2019-09-09 09:55:00,28.11,28.3,28.1,28.26,139890.0,27.9219,28.1107,27.912,28.0709,139890.0
2019-09-09 10:00:00,28.26,28.36,28.25,28.33,87923.0,28.0709,28.1702,28.061,28.1404,87923.0
2019-09-09 10:05:00,28.33,28.37,28.28,28.32,96687.0,28.1404,28.1802,28.0908,28.1305,96687.0
2019-09-09 10:10:00,28.33,28.45,28.33,28.41,88594.0,28.1404,28.2596,28.1404,28.2199,88594.0
2019-09-09 10:15:00,28.4,28.52,28.37,28.48,242026.0,28.21,28.3292,28.1802,28.2894,242026.0
2019-09-09 10:20:00,28.48,28.52,28.43,28.52,86418.0,28.2894,28.3292,28.2398,28.3292,86418.0
2019-09-09 10:25:00,28.51,28.54,28.5,28.54,75532.0,28.3192,28.349,28.3093,28.349,75532.0
2019-09-09 10:30:00,28.54,28.55,28.47,28.52,56743.0,28.349,28.359,28.2795,28.3292,56743.0
2019-09-09 10:35:00,28.51,28.55,28.46,28.52,42903.0,28.3192,28.359,28.2696,28.3292,42903.0
2019-09-09 10:40:00,28.52,28.63,28.5,28.62,75352.0,28.3292,28.4384,28.3093,28.4285,75352.0
2019-09-09 10:45:00,28.62,28.64,28.55,28.6,51302.0,28.4285,28.4484,28.359,28.4086,51302.0
2019-09-09 10:50:00,28.59,28.64,28.59,28.59,54614.0,28.3987,28.4484,28.3987,28.3987,54614.0
2019-09-09 10:55:00,28.6,28.73,28.56,28.71,211362.0,28.4086,28.5378,28.3689,28.5179,211362.0
2019-09-09 11:00:00,28.71,28.74,28.63,28.71,108704.0,28.5179,28.5477,28.4384,28.5179,108704.0
2019-09-09 11:05:00,28.71,28.74,28.66,28.72,96360.0,28.5179,28.5477,28.4682,28.5278,96360.0
2019-09-09 11:10:00,28.73,28.75,28.66,28.71,115236.0,28.5378,28.5576,28.4682,28.5179,115236.0
2019-09-09 11:15:00,28.7,28.73,28.64,28.65,54626.0,28.508,28.5378,28.4484,28.4583,54626.0
2019-09-09 11:20:00,28.65,28.67,28.59,28.62,51616.0,28.4583,28.4782,28.3987,28.4285,51616.0
2019-09-09 11:25:00,28.62,28.69,28.6,28.68,59415.0,28.4285,28.498,28.4086,28.4881,59415.0
2019-09-09 11:30:00,28.67,28.68,28.62,28.63,62426.0,28.4782,28.4881,28.4285,28.4384,62426.0
2019-09-09 11:35:00,28.64,28.64,28.6,28.62,49602.0,28.4484,28.4484,28.4086,28.4285,49602.0
2019-09-09 11:40:00,28.61,28.64,28.59,28.64,31989.0,28.4186,28.4484,28.3987,28.4484,31989.0
2019-09-09 11:45:00,28.64,28.7,28.63,28.69,31949.0,28.4484,28.508,28.4384,28.498,31949.0
2019-09-09 11:50:00,28.69,28.74,28.69,28.7,66504.0,28.498,28.5477,28.498,28.508,66504.0
2019-09-09 11:55:00,28.7,28.73,28.65,28.67,56320.0,28.508,28.5378,28.4583,28.4782,56320.0
2019-09-09 12:00:00,28.67,28.67,28.61,28.64,55222.0,28.4782,28.4782,28.4186,28.4484,55222.0
2019-09-09 12:05:00,28.64,28.67,28.62,28.65,76053.0,28.4484,28.4782,28.4285,28.4583,76053.0
2019-09-09 12:10:00,28.65,28.7,28.62,28.63,118375.0,28.4583,28.508,28.4285,28.4384,118375.0
2019-09-09 12:15:00,28.63,28.65,28.58,28.58,43914.0,28.4384,28.4583,28.3888,28.3888,43914.0
2019-09-09 12:20:00,28.59,28.62,28.59,28.61,61778.0,28.3987,28.4285,28.3987,28.4186,61778.0
2019-09-09 12:25:00,28.6,28.61,28.52,28.54,90936.0,28.4086,28.4186,28.3292,28.349,90936.0
2019-09-09 12:30:00,28.53,28.55,28.44,28.5,88125.0,28.3391,28.359,28.2497,28.3093,88125.0
2019-09-09 12:35:00,28.5,28.5,28.36,28.39,122698.0,28.3093,28.3093,28.1702,28.2,122698.0
2019-09-09 12:40:00,28.4,28.47,28.39,28.45,66153.0,28.21,28.2795,28.2,28.2596,66153.0
2019-09-09 12:45:00,28.45,28.48,28.42,28.46,35717.0,28.2596,28.2894,28.2298,28.2696,35717.0
2019-09-09 12:50:00,28.46,28.49,28.43,28.45,53900.0,28.2696,28.2994,28.2398,28.2596,53900.0
2019-09-09 12:55:00,28.45,28.49,28.44,28.48,34017.0,28.2596,28.2994,28.2497,28.2894,34017.0
2019-09-09 13:00:00,28.48,28.52,28.46,28.51,33333.0,28.2894,28.3292,28.2696,28.3192,33333.0
2019-09-09 13:05:00,28.51,28.54,28.48,28.5,72119.0,28.3192,28.349,28.2894,28.3093,72119.0
2019-09-09 13:10:00,28.49,28.52,28.48,28.5,28274.0,28.2994,28.3292,28.2894,28.3093,28274.0
2019-09-09 13:15:00,28.5,28.53,28.49,28.51,29500.0,28.3093,28.3391,28.2994,28.3192,29500.0
2019-09-09 13:20:00,28.51,28.52,28.46,28.5,75887.0,28.3192,28.3292,28.2696,28.3093,75887.0
2019-09-09 13:25:00,28.5,28.51,28.48,28.5,18027.0,28.3093,28.3192,28.2894,28.3093,18027.0
2019-09-09 13:30:00,28.49,28.51,28.45,28.46,44369.0,28.2994,28.3192,28.2596,28.2696,44369.0
2019-09-09 13:35:00,28.46,28.47,28.43,28.46,42663.0,28.2696,28.2795,28.2398,28.2696,42663.0
2019-09-09 13:40:00,28.46,28.47,28.38,28.43,48709.0,28.2696,28.2795,28.1901,28.2398,48709.0
2019-09-09 13:45:00,28.43,28.45,28.4,28.42,33815.0,28.2398,28.2596,28.21,28.2298,33815.0
2019-09-09 13:50:00,28.42,28.47,28.42,28.45,27110.0,28.2298,28.2795,28.2298,28.2596,27110.0
2019-09-09 13:55:00,28.45,28.47,28.44,28.47,25713.0,28.2596,28.2795,28.2497,28.2795,25713.0
2019-09-09 14:00:00,28.46,28.5,28.44,28.48,43985.0,28.2696,28.3093,28.2497,28.2894,43985.0
2019-09-09 14:05:00,28.48,28.49,28.45,28.45,22583.0,28.2894,28.2994,28.2596,28.2596,22583.0
2019-09-09 14:10:00,28.45,28.47,28.41,28.46,35957.0,28.2596,28.2795,28.2199,28.2696,35957.0
2019-09-09 14:15:00,28.46,28.54,28.44,28.52,73616.0,28.2696,28.349,28.2497,28.3292,73616.0
2019-09-09 14:20:00,28.52,28.56,28.51,28.51,56212.0,28.3292,28.3689,28.3192,28.3192,56212.0
2019-09-09 14:25:00,28.52,28.53,28.49,28.53,64521.0,28.3292,28.3391,28.2994,28.3391,64521.0
2019-09-09 14:30:00,28.52,28.52,28.49,28.5,57950.0,28.3292,28.3292,28.2994,28.3093,57950.0
2019-09-09 14:35:00,28.49,28.5,28.45,28.46,62561.0,28.2994,28.3093,28.2596,28.2696,62561.0
2019-09-09 14:40:00,28.46,28.46,28.44,28.45,37058.0,28.2696,28.2696,28.2497,28.2596,37058.0
2019-09-09 14:45:00,28.45,28.47,28.4,28.41,103395.0,28.2596,28.2795,28.21,28.2199,103395.0
2019-09-09 14:50:00,28.41,28.45,28.36,28.39,220327.0,28.2199,28.2596,28.1702,28.2,220327.0
2019-09-09 14:55:00,28.39,28.43,28.38,28.39,50718.0,28.2,28.2398,28.1901,28.2,50718.0
2019-09-09 15:00:00,28.39,28.42,28.34,28.39,201798.0,28.2,28.2298,28.1504,28.2,201798.0
2019-09-09 15:05:00,28.4,28.4,28.35,28.36,81645.0,28.21,28.21,28.1603,28.1702,81645.0
2019-09-09 15:10:00,28.36,28.42,28.31,28.42,208837.0,28.1702,28.2298,28.1206,28.2298,208837.0
2019-09-09 15:15:00,28.43,28.43,28.39,28.41,56420.0,28.2398,28.2398,28.2,28.2199,56420.0
2019-09-09 15:20:00,28.41,28.45,28.4,28.44,92660.0,28.2199,28.2596,28.21,28.2497,92660.0
2019-09-09 15:25:00,28.44,28.48,28.43,28.45,97900.0,28.2497,28.2894,28.2398,28.2596,97900.0
2019-09-09 15:30:00,28.46,28.5,28.45,28.5,46673.0,28.2696,28.3093,28.2596,28.3093,46673.0
2019-09-09 15:35:00,28.49,28.5,28.42,28.46,91311.0,28.2994,28.3093,28.2298,28.2696,91311.0
2019-09-09 15:40:00,28.46,28.46,28.43,28.44,52679.0,28.2696,28.2696,28.2398,28.2497,52679.0
2019-09-09 15:45:00,28.44,28.47,28.41,28.44,93613.0,28.2497,28.2795,28.2199,28.2497,93613.0
2019-09-09 15:50:00,28.44,28.45,28.41,28.43,167754.0,28.2497,28.2596,28.2199,28.2398,167754.0
2019-09-09 15:55:00,28.42,28.47,28.4,28.44,305980.0,28.2298,28.2795,28.21,28.2497,305980.0
2019-09-10 09:30:00,28.31,28.61,28.28,28.58,189187.0,28.1206,28.4186,28.0908,28.3888,189187.0
2019-09-10 09:35:00,28.58,28.65,28.29,28.3,141383.0,28.3888,28.4583,28.1007,28.1107,141383.0
2019-09-10 09:40:00,28.3,28.51,28.2,28.5,132011.0,28.1107,28.3192,28.0113,28.3093,132011.0
2019-09-10 09:45:00,28.5,28.52,28.31,28.37,117608.0,28.3093,28.3292,28.1206,28.1802,117608.0
2019-09-10 09:50:00,28.36,28.56,28.36,28.51,71153.0,28.1702,28.3689,28.1702,28.3192,71153.0
2019-09-10 09:55:00,28.52,28.6,28.47,28.56,74468.0,28.3292,28.4086,28.2795,28.3689,74468.0
2019-09-10 10:00:00,28.55,28.65,28.55,28.62,58739.0,28.359,28.4583,28.359,28.4285,58739.0
2019-09-10 10:05:00,28.62,28.64,28.52,28.52,118209.0,28.4285,28.4484,28.3292,28.3292,118209.0
2019-09-10 10:10:00,28.52,28.55,28.41,28.43,72478.0,28.3292,28.359,28.2199,28.2398,72478.0
2019-09-10 10:15:00,28.44,28.52,28.42,28.46,82866.0,28.2497,28.3292,28.2298,28.2696,82866.0
2019-09-10 10:20:00,28.46,28.56,28.42,28.55,60433.0,28.2696,28.3689,28.2298,28.359,60433.0
2019-09-10 10:25:00,28.54,28.65,28.5,28.65,57937.0,28.349,28.4583,28.3093,28.4583,57937.0
2019-09-10 10:30:00,28.65,28.68,28.55,28.58,59791.0,28.4583,28.4881,28.359,28.3888,59791.0
2019-09-10 10:35:00,28.59,28.6,28.47,28.49,28956.0,28.3987,28.4086,28.2795,28.2994,28956.0
2019-09-10 10:40:00,28.48,28.58,28.48,28.58,25396.0,28.2894,28.3888,28.2894,28.3888,25396.0
2019-09-10 10:45:00,28.57,28.57,28.51,28.54,19957.0,28.3788,28.3788,28.3192,28.349,19957.0
2019-09-10 10:50:00,28.53,28.56,28.4,28.4,163342.0,28.3391,28.3689,28.21,28.21,163342.0
2019-09-10 10:55:00,28.4,28.53,28.4,28.52,52577.0,28.21,28.3391,28.21,28.3292,52577.0
2019-09-10 11:00:00,28.51,28.52,28.47,28.48,48028.0,28.3192,28.3292,28.2795,28.2894,48028.0
2019-09-10 11:05:00,28.48,28.54,28.47,28.53,33016.0,28.2894,28.349,28.2795,28.3391,33016.0
2019-09-10 11:10:00,28.53,28.58,28.52,28.55,45609.0,28.3391,28.3888,28.3292,28.359,45609.0
2019-09-10 11:15:00,28.56,28.62,28.56,28.62,33911.0,28.3689,28.4285,28.3689,28.4285,33911.0
2019-09-10 11:20:00,28.63,28.66,28.6,28.62,30000.0,28.4384,28.4682,28.4086,28.4285,30000.0
2019-09-10 11:25:00,28.62,28.63,28.59,28.6,21377.0,28.4285,28.4384,28.3987,28.4086,21377.0
2019-09-10 11:30:00,28.61,28.66,28.6,28.64,22690.0,28.4186,28.4682,28.4086,28.4484,22690.0
2019-09-10 11:35:00,28.65,28.74,28.63,28.73,68785.0,28.4583,28.5477,28.4384,28.5378,68785.0
2019-09-10 11:40:00,28.73,28.75,28.68,28.74,37398.0,28.5378,28.5576,28.4881,28.5477,37398.0
2019-09-10 11:45:00,28.75,28.8,28.71,28.74,122572.0,28.5576,28.6073,28.5179,28.5477,122572.0
2019-09-10 11:50:00,28.74,28.8,28.71,28.78,41612.0,28.5477,28.6073,28.5179,28.5874,41612.0
2019-09-10 11:55:00,28.78,28.81,28.74,28.77,68651.0,28.5874,28.6172,28.5477,28.5775,68651.0
2019-09-10 12:00:00,28.77,28.79,28.6,28.63,56414.0,28.5775,28.5974,28.4086,28.4384,56414.0
2019-09-10 12:05:00,28.62,28.71,28.6,28.7,46198.0,28.4285,28.5179,28.4086,28.508,46198.0
2019-09-10 12:10:00,28.7,28.73,28.68,28.71,41415.0,28.508,28.5378,28.4881,28.5179,41415.0
2019-09-10 12:15:00,28.71,28.77,28.7,28.76,34136.0,28.5179,28.5775,28.508,28.5676,34136.0
2019-09-10 12:20:00,28.76,28.82,28.75,28.8,42081.0,28.5676,28.6272,28.5576,28.6073,42081.0
2019-09-10 12:25:00,28.81,28.82,28.77,28.8,46627.0,28.6172,28.6272,28.5775,28.6073,46627.0
2019-09-10 12:30:00,28.81,28.83,28.78,28.79,73637.0,28.6172,28.6371,28.5874,28.5974,73637.0
2019-09-10 12:35:00,28.79,28.85,28.78,28.85,72374.0,28.5974,28.657,28.5874,28.657,72374.0
2019-09-10 12:40:00,28.85,28.86,28.8,28.84,71436.0,28.657,28.6669,28.6073,28.647,71436.0
2019-09-10 12:45:00,28.84,28.89,28.83,28.88,50409.0,28.647,28.6967,28.6371,28.6868,50409.0
2019-09-10 12:50:00,28.88,28.89,28.86,28.87,37758.0,28.6868,28.6967,28.6669,28.6768,37758.0
2019-09-10 12:55:00,28.87,28.88,28.85,28.87,25777.0,28.6768,28.6868,28.657,28.6768,25777.0
2019-09-10 13:00:00,28.87,28.87,28.79,28.82,100657.0,28.6768,28.6768,28.5974,28.6272,100657.0
2019-09-10 13:05:00,28.82,28.87,28.81,28.86,57888.0,28.6272,28.6768,28.6172,28.6669,57888.0
2019-09-10 13:10:00,28.86,28.91,28.85,28.9,58229.0,28.6669,28.7166,28.657,28.7066,58229.0
2019-09-10 13:15:00,28.89,28.92,28.87,28.89,65178.0,28.6967,28.7265,28.6768,28.6967,65178.0
2019-09-10 13:20:00,28.88,29.01,28.88,29.01,144212.0,28.6868,28.8159,28.6868,28.8159,144212.0
2019-09-10 13:25:00,29.0,29.06,29.0,29.04,52627.0,28.806,28.8656,28.806,28.8457,52627.0
2019-09-10 13:30:00,29.04,29.14,29.03,29.12,102512.0,28.8457,28.945,28.8358,28.9252,102512.0
2019-09-10 13:35:00,29.12,29.13,29.03,29.04,64732.0,28.9252,28.9351,28.8358,28.8457,64732.0
2019-09-10 13:40:00,29.04,29.06,29.01,29.04,45777.0,28.8457,28.8656,28.8159,28.8457,45777.0
2019-09-10 13:45:00,29.04,29.07,29.02,29.04,27462.0,28.8457,28.8755,28.8258,28.8457,27462.0
2019-09-10 13:50:00,29.05,29.06,29.01,29.01,32584.0,28.8556,28.8656,28.8159,28.8159,32584.0
2019-09-10 13:55:00,29.01,29.02,28.98,29.0,58306.0,28.8159,28.8258,28.7861,28.806,58306.0
2019-09-10 14:00:00,28.99,29.01,28.97,28.99,20224.0,28.796,28.8159,28.7762,28.796,20224.0
2019-09-10 14:05:00,28.98,29.1,28.98,29.07,46472.0,28.7861,28.9053,28.7861,28.8755,46472.0
2019-09-10 14:10:00,29.06,29.11,29.05,29.09,31401.0,28.8656,28.9152,28.8556,28.8954,31401.0
2019-09-10 14:15:00,29.09,29.11,29.06,29.07,30000.0,28.8954,28.9152,28.8656,28.8755,30000.0
2019-09-10 14:20:00,29.07,29.1,29.04,29.09,23992.0,28.8755,28.9053,28.8457,28.8954,23992.0
2019-09-10 14:25:00,29.1,29.12,29.06,29.07,28451.0,28.9053,28.9252,28.8656,28.8755,28451.0
2019-09-10 14:30:00,29.07,29.11,29.04,29.1,68570.0,28.8755,28.9152,28.8457,28.9053,68570.0
2019-09-10 14:35:00,29.11,29.11,29.05,29.1,33200.0,28.9152,28.9152,28.8556,28.9053,33200.0
2019-09-10 14:40:00,29.1,29.12,29.05,29.07,31600.0,28.9053,28.9252,28.8556,28.8755,31600.0
2019-09-10 14:45:00,29.07,29.08,29.04,29.06,40386.0,28.8755,28.8854,28.8457,28.8656,40386.0
2019-09-10 14:50:00,29.05,29.11,29.05,29.08,47411.0,28.8556,28.9152,28.8556,28.8854,47411.0
2019-09-10 14:55:00,29.08,29.12,29.06,29.08,45048.0,28.8854,28.9252,28.8656,28.8854,45048.0
2019-09-10 15:00:00,29.08,29.13,29.07,29.13,27714.0,28.8854,28.9351,28.8755,28.9351,27714.0
2019-09-10 15:05:00,29.12,29.18,29.12,29.14,67922.0,28.9252,28.9848,28.9252,28.945,67922.0
2019-09-10 15:10:00,29.14,29.15,29.1,29.11,74181.0,28.945,28.955,28.9053,28.9152,74181.0
2019-09-10 15:15:00,29.11,29.12,29.08,29.1,40066.0,28.9152,28.9252,28.8854,28.9053,40066.0
2019-09-10 15:20:00,29.1,29.11,29.07,29.1,56696.0,28.9053,28.9152,28.8755,28.9053,56696.0
2019-09-10 15:25:00,29.1,29.15,29.09,29.15,65657.0,28.9053,28.955,28.8954,28.955,65657.0
2019-09-10 15:30:00,29.15,29.17,29.12,29.13,86326.0,28.955,28.9748,28.9252,28.9351,86326.0
2019-09-10 15:35:00,29.13,29.13,29.06,29.08,105691.0,28.9351,28.9351,28.8656,28.8854,105691.0
2019-09-10 15:40:00,29.08,29.1,29.05,29.07,77258.0,28.8854,28.9053,28.8556,28.8755,77258.0
2019-09-10 15:45:00,29.07,29.08,29.03,29.04,72197.0,28.8755,28.8854,28.8358,28.8457,72197.0
2019-09-10 15:50:00,29.03,29.04,28.99,29.0,161737.0,28.8358,28.8457,28.796,28.806,161737.0
2019-09-10 15:55:00,29.01,29.12,29.0,29.12,248913.0,28.8159,28.9252,28.806,28.9252,248913.0
2019-09-11 09:30:00,29.16,29.42,29.1,29.12,145668.0,28.9649,29.2232,28.9053,28.9252,145668.0
2019-09-11 09:35:00,29.12,29.12,28.72,29.01,249161.0,28.9252,28.9252,28.5278,28.8159,249161.0
2019-09-11 09:40:00,29.0,29.03,28.84,29.01,101760.0,28.806,28.8358,28.647,28.8159,101760.0
2019-09-11 09:45:00,29.03,29.17,29.02,29.14,61167.0,28.8358,28.9748,28.8258,28.945,61167.0
2019-09-11 09:50:00,29.16,29.34,29.12,29.23,81732.0,28.9649,29.1437,28.9252,29.0344,81732.0
2019-09-11 09:55:00,29.25,29.26,29.1,29.16,59061.0,29.0543,29.0642,28.9053,28.9649,59061.0
2019-09-11 10:00:00,29.16,29.27,29.11,29.19,67521.0,28.9649,29.0742,28.9152,28.9947,67521.0
2019-09-11 10:05:00,29.19,29.25,29.13,29.18,144151.0,28.9947,29.0543,28.9351,28.9848,144151.0
2019-09-11 10:10:00,29.18,29.35,29.16,29.31,58509.0,28.9848,29.1536,28.9649,29.1139,58509.0
2019-09-11 10:15:00,29.31,29.35,29.21,29.25,59214.0,29.1139,29.1536,29.0146,29.0543,59214.0
2019-09-11 10:20:00,29.25,29.35,29.25,29.33,49062.0,29.0543,29.1536,29.0543,29.1338,49062.0
2019-09-11 10:25:00,29.32,29.36,29.3,29.36,32968.0,29.1238,29.1636,29.104,29.1636,32968.0
2019-09-11 10:30:00,29.35,29.41,29.31,29.38,72559.0,29.1536,29.2132,29.1139,29.1834,72559.0
2019-09-11 10:35:00,29.37,29.43,29.34,29.36,46706.0,29.1735,29.2331,29.1437,29.1636,46706.0
2019-09-11 10:40:00,29.37,29.44,29.36,29.44,44845.0,29.1735,29.243,29.1636,29.243,44845.0
2019-09-11 10:45:00,29.45,29.47,29.36,29.4,66729.0,29.253,29.2728,29.1636,29.2033,66729.0
2019-09-11 10:50:00,29.4,29.58,29.39,29.52,228036.0,29.2033,29.3821,29.1934,29.3225,228036.0
2019-09-11 10:55:00,29.53,29.56,29.47,29.52,100308.0,29.3324,29.3622,29.2728,29.3225,100308.0
2019-09-11 11:00:00,29.52,29.62,29.45,29.6,85993.0,29.3225,29.4218,29.253,29.402,85993.0
2019-09-11 11:05:00,29.59,29.59,29.52,29.55,67525.0,29.392,29.392,29.3225,29.3523,67525.0
2019-09-11 11:10:00,29.55,29.61,29.53,29.54,80498.0,29.3523,29.4119,29.3324,29.3424,80498.0
2019-09-11 11:15:00,29.54,29.54,29.49,29.52,58456.0,29.3424,29.3424,29.2927,29.3225,58456.0
2019-09-11 11:20:00,29.53,29.54,29.48,29.51,43744.0,29.3324,29.3424,29.2828,29.3126,43744.0
2019-09-11 11:25:00,29.5,29.52,29.39,29.45,101232.0,29.3026,29.3225,29.1934,29.253,101232.0
2019-09-11 11:30:00,29.45,29.54,29.44,29.52,63259.0,29.253,29.3424,29.243,29.3225,63259.0
2019-09-11 11:35:00,29.51,29.52,29.38,29.41,64502.0,29.3126,29.3225,29.1834,29.2132,64502.0
2019-09-11 11:40:00,29.41,29.45,29.36,29.44,48065.0,29.2132,29.253,29.1636,29.243,48065.0
2019-09-11 11:45:00,29.44,29.46,29.39,29.42,46894.0,29.243,29.2629,29.1934,29.2232,46894.0
2019-09-11 11:50:00,29.42,29.5,29.41,29.49,42795.0,29.2232,29.3026,29.2132,29.2927,42795.0
2019-09-11 11:55:00,29.48,29.54,29.47,29.52,58167.0,29.2828,29.3424,29.2728,29.3225,58167.0
2019-09-11 12:00:00,29.54,29.64,29.54,29.61,127847.0,29.3424,29.4417,29.3424,29.4119,127847.0
2019-09-11 12:05:00,29.61,29.63,29.56,29.58,82903.0,29.4119,29.4318,29.3622,29.3821,82903.0
2019-09-11 12:10:00,29.58,29.62,29.57,29.61,49475.0,29.3821,29.4218,29.3722,29.4119,49475.0
2019-09-11 12:15:00,29.61,29.61,29.55,29.58,35194.0,29.4119,29.4119,29.3523,29.3821,35194.0
2019-09-11 12:20:00,29.58,29.6,29.53,29.59,70639.0,29.3821,29.402,29.3324,29.392,70639.0
2019-09-11 12:25:00,29.59,29.61,29.55,29.61,58816.0,29.392,29.4119,29.3523,29.4119,58816.0
2019-09-11 12:30:00,29.6,29.63,29.56,29.62,37759.0,29.402,29.4318,29.3622,29.4218,37759.0
2019-09-11 12:35:00,29.62,29.65,29.61,29.65,61269.0,29.4218,29.4516,29.4119,29.4516,61269.0
2019-09-11 12:40:00,29.65,29.7,29.6,29.7,110231.0,29.4516,29.5013,29.402,29.5013,110231.0
2019-09-11 12:45:00,29.7,29.71,29.62,29.64,62531.0,29.5013,29.5112,29.4218,29.4417,62531.0
2019-09-11 12:50:00,29.64,29.69,29.63,29.67,45877.0,29.4417,29.4913,29.4318,29.4715,45877.0
2019-09-11 12:55:00,29.67,29.71,29.64,29.66,61758.0,29.4715,29.5112,29.4417,29.4616,61758.0
2019-09-11 13:00:00,29.66,29.68,29.62,29.67,25794.0,29.4616,29.4814,29.4218,29.4715,25794.0
2019-09-11 13:05:00,29.67,29.7,29.65,29.65,34056.0,29.4715,29.5013,29.4516,29.4516,34056.0
2019-09-11 13:10:00,29.65,29.68,29.65,29.68,22208.0,29.4516,29.4814,29.4516,29.4814,22208.0
2019-09-11 13:15:00,29.68,29.72,29.66,29.71,51787.0,29.4814,29.5211,29.4616,29.5112,51787.0
2019-09-11 13:20:00,29.71,29.77,29.69,29.7,88918.0,29.5112,29.5708,29.4913,29.5013,88918.0
2019-09-11 13:25:00,29.7,29.78,29.7,29.77,74894.0,29.5013,29.5807,29.5013,29.5708,74894.0
2019-09-11 13:30:00,29.77,29.78,29.73,29.78,19612.0,29.5708,29.5807,29.5311,29.5807,19612.0
2019-09-11 13:35:00,29.78,29.82,29.77,29.82,41792.0,29.5807,29.6205,29.5708,29.6205,41792.0
2019-09-11 13:40:00,29.81,29.87,29.75,29.77,72163.0,29.6105,29.6701,29.5509,29.5708,72163.0
2019-09-11 13:45:00,29.76,29.78,29.72,29.75,34510.0,29.5609,29.5807,29.5211,29.5509,34510.0
2019-09-11 13:50:00,29.75,29.79,29.74,29.74,47132.0,29.5509,29.5907,29.541,29.541,47132.0
2019-09-11 13:55:00,29.74,29.77,29.72,29.76,44690.0,29.541,29.5708,29.5211,29.5609,44690.0
2019-09-11 14:00:00,29.75,29.76,29.72,29.74,30608.0,29.5509,29.5609,29.5211,29.541,30608.0
2019-09-11 14:05:00,29.75,29.77,29.72,29.72,36733.0,29.5509,29.5708,29.5211,29.5211,36733.0
2019-09-11 14:10:00,29.71,29.73,29.66,29.67,30320.0,29.5112,29.5311,29.4616,29.4715,30320.0
2019-09-11 14:15:00,29.67,29.7,29.65,29.67,28478.0,29.4715,29.5013,29.4516,29.4715,28478.0
2019-09-11 14:20:00,29.68,29.75,29.67,29.75,35726.0,29.4814,29.5509,29.4715,29.5509,35726.0
2019-09-11 14:25:00,29.76,29.81,29.73,29.75,57860.0,29.5609,29.6105,29.5311,29.5509,57860.0
2019-09-11 14:30:00,29.75,29.79,29.74,29.77,27023.0,29.5509,29.5907,29.541,29.5708,27023.0
2019-09-11 14:35:00,29.77,29.8,29.76,29.77,21832.0,29.5708,29.6006,29.5609,29.5708,21832.0
2019-09-11 14:40:00,29.77,29.78,29.69,29.76,99613.0,29.5708,29.5807,29.4913,29.5609,99613.0
2019-09-11 14:45:00,29.75,29.78,29.71,29.71,41249.0,29.5509,29.5807,29.5112,29.5112,41249.0
2019-09-11 14:50:00,29.71,29.74,29.67,29.74,59609.0,29.5112,29.541,29.4715,29.541,59609.0
2019-09-11 14:55:00,29.74,29.76,29.71,29.76,38520.0,29.541,29.5609,29.5112,29.5609,38520.0
2019-09-11 15:00:00,29.75,29.78,29.73,29.75,45542.0,29.5509,29.5807,29.5311,29.5509,45542.0
2019-09-11 15:05:00,29.75,29.75,29.67,29.69,49967.0,29.5509,29.5509,29.4715,29.4913,49967.0
2019-09-11 15:10:00,29.7,29.75,29.7,29.75,35472.0,29.5013,29.5509,29.5013,29.5509,35472.0
2019-09-11 15:15:00,29.75,29.75,29.71,29.74,34962.0,29.5509,29.5509,29.5112,29.541,34962.0
2019-09-11 15:20:00,29.74,29.74,29.7,29.72,42781.0,29.541,29.541,29.5013,29.5211,42781.0
2019-09-11 15:25:00,29.73,29.74,29.7,29.71,35114.0,29.5311,29.541,29.5013,29.5112,35114.0
2019-09-11 15:30:00,29.71,29.73,29.69,29.73,43492.0,29.5112,29.5311,29.4913,29.5311,43492.0
2019-09-11 15:35:00,29.72,29.74,29.68,29.72,59123.0,29.5211,29.541,29.4814,29.5211,59123.0
2019-09-11 15:40:00,29.72,29.75,29.72,29.74,70531.0,29.5211,29.5509,29.5211,29.541,70531.0
2019-09-11 15:45:00,29.74,29.77,29.71,29.74,98586.0,29.541,29.5708,29.5112,29.541,98586.0
2019-09-11 15:50:00,29.74,29.78,29.74,29.74,164298.0,29.541,29.5807,29.541,29.541,164298.0
2019-09-11 15:55:00,29.75,29.93,29.74,29.75,958993.0,29.5509,29.7297,29.541,29.5509,958993.0
2019-09-12 09:30:00,29.7,29.98,29.66,29.82,152890.0,29.5013,29.7794,29.4616,29.6205,152890.0
2019-09-12 09:35:00,29.82,29.96,29.64,29.96,91961.0,29.6205,29.7595,29.4417,29.7595,91961.0
2019-09-12 09:40:00,29.97,30.02,29.87,30.0,123376.0,29.7695,29.8191,29.6701,29.7993,123376.0
2019-09-12 09:45:00,30.01,30.01,29.73,29.74,123538.0,29.8092,29.8092,29.5311,29.541,123538.0
2019-09-12 09:50:00,29.73,29.89,29.66,29.83,149745.0,29.5311,29.69,29.4616,29.6304,149745.0
2019-09-12 09:55:00,29.83,29.9,29.75,29.87,55772.0,29.6304,29.6999,29.5509,29.6701,55772.0
2019-09-12 10:00:00,29.87,30.01,29.81,30.0,134647.0,29.6701,29.8092,29.6105,29.7993,134647.0
2019-09-12 10:05:00,30.0,30.01,29.93,29.97,61359.0,29.7993,29.8092,29.7297,29.7695,61359.0
2019-09-12 10:10:00,29.97,30.15,29.9,29.96,261447.0,29.7695,29.9483,29.6999,29.7595,261447.0
2019-09-12 10:15:00,29.96,30.15,29.94,30.07,109349.0,29.7595,29.9483,29.7397,29.8688,109349.0
2019-09-12 10:20:00,30.08,30.14,30.03,30.04,93046.0,29.8787,29.9383,29.8291,29.839,93046.0
2019-09-12 10:25:00,30.04,30.13,30.04,30.07,56354.0,29.839,29.9284,29.839,29.8688,56354.0
2019-09-12 10:30:00,30.07,30.11,30.02,30.05,49108.0,29.8688,29.9085,29.8191,29.8489,49108.0
2019-09-12 10:35:00,30.05,30.09,29.95,30.08,44947.0,29.8489,29.8887,29.7496,29.8787,44947.0
2019-09-12 10:40:00,30.09,30.11,30.02,30.09,62862.0,29.8887,29.9085,29.8191,29.8887,62862.0
2019-09-12 10:45:00,30.1,30.1,29.93,30.0,64058.0,29.8986,29.8986,29.7297,29.7993,64058.0
2019-09-12 10:50:00,30.0,30.06,29.79,29.83,104305.0,29.7993,29.8589,29.5907,29.6304,104305.0
2019-09-12 10:55:00,29.83,29.9,29.81,29.81,65663.0,29.6304,29.6999,29.6105,29.6105,65663.0
2019-09-12 11:00:00,29.8,29.86,29.75,29.81,64555.0,29.6006,29.6602,29.5509,29.6105,64555.0
2019-09-12 11:05:00,29.8,29.88,29.8,29.88,22385.0,29.6006,29.6801,29.6006,29.6801,22385.0
2019-09-12 11:10:00,29.88,29.92,29.83,29.88,36465.0,29.6801,29.7198,29.6304,29.6801,36465.0
2019-09-12 11:15:00,29.89,29.99,29.88,29.95,52497.0,29.69,29.7893,29.6801,29.7496,52497.0
2019-09-12 11:20:00,29.95,30.02,29.92,29.97,52356.0,29.7496,29.8191,29.7198,29.7695,52356.0
2019-09-12 11:25:00,29.98,30.05,29.98,30.0,43362.0,29.7794,29.8489,29.7794,29.7993,43362.0
2019-09-12 11:30:00,30.01,30.05,30.0,30.04,32735.0,29.8092,29.8489,29.7993,29.839,32735.0
2019-09-12 11:35:00,30.05,30.08,30.02,30.05,46254.0,29.8489,29.8787,29.8191,29.8489,46254.0
2019-09-12 11:40:00,30.06,30.14,30.06,30.11,44390.0,29.8589,29.9383,29.8589,29.9085,44390.0
2019-09-12 11:45:00,30.13,30.18,30.1,30.18,38730.0,29.9284,29.9781,29.8986,29.9781,38730.0
2019-09-12 11:50:00,30.18,30.2,30.15,30.17,42586.0,29.9781,29.9979,29.9483,29.9681,42586.0
2019-09-12 11:55:00,30.17,30.21,30.15,30.18,30644.0,29.9681,30.0079,29.9483,29.9781,30644.0
2019-09-12 12:00:00,30.18,30.2,30.12,30.14,36142.0,29.9781,29.9979,29.9185,29.9383,36142.0
2019-09-12 12:05:00,30.13,30.16,30.1,30.11,35093.0,29.9284,29.9582,29.8986,29.9085,35093.0
2019-09-12 12:10:00,30.11,30.14,30.09,30.11,23308.0,29.9085,29.9383,29.8887,29.9085,23308.0
2019-09-12 12:15:00,30.11,30.13,30.07,30.12,39441.0,29.9085,29.9284,29.8688,29.9185,39441.0
2019-09-12 12:20:00,30.12,30.15,30.11,30.12,31880.0,29.9185,29.9483,29.9085,29.9185,31880.0
2019-09-12 12:25:00,30.12,30.13,30.02,30.03,49692.0,29.9185,29.9284,29.8191,29.8291,49692.0
2019-09-12 12:30:00,30.04,30.06,29.99,30.06,51272.0,29.839,29.8589,29.7893,29.8589,51272.0
2019-09-12 12:35:00,30.06,30.14,30.05,30.1,43132.0,29.8589,29.9383,29.8489,29.8986,43132.0
2019-09-12 12:40:00,30.1,30.14,30.1,30.14,21280.0,29.8986,29.9383,29.8986,29.9383,21280.0
2019-09-12 12:45:00,30.14,30.16,30.09,30.09,26978.0,29.9383,29.9582,29.8887,29.8887,26978.0
2019-09-12 12:50:00,30.1,30.12,30.09,30.1,22383.0,29.8986,29.9185,29.8887,29.8986,22383.0
2019-09-12 12:55:00,30.1,30.12,30.08,30.11,32439.0,29.8986,29.9185,29.8787,29.9085,32439.0
2019-09-12 13:00:00,30.12,30.16,30.09,30.12,37286.0,29.9185,29.9582,29.8887,29.9185,37286.0
2019-09-12 13:05:00,30.13,30.15,30.1,30.14,24422.0,29.9284,29.9483,29.8986,29.9383,24422.0
2019-09-12 13:10:00,30.14,30.14,30.1,30.12,23386.0,29.9383,29.9383,29.8986,29.9185,23386.0
2019-09-12 13:15:00,30.11,30.16,30.09,30.14,28126.0,29.9085,29.9582,29.8887,29.9383,28126.0
2019-09-12 13:20:00,30.14,30.2,30.14,30.18,28095.0,29.9383,29.9979,29.9383,29.9781,28095.0
2019-09-12 13:25:00,30.18,30.22,30.16,30.19,45351.0,29.9781,30.0178,29.9582,29.988,45351.0
2019-09-12 13:30:00,30.19,30.22,30.18,30.19,20514.0,29.988,30.0178,29.9781,29.988,20514.0
2019-09-12 13:35:00,30.2,30.22,30.16,30.17,26905.0,29.9979,30.0178,29.9582,29.9681,26905.0
2019-09-12 13:40:00,30.17,30.21,30.15,30.2,18624.0,29.9681,30.0079,29.9483,29.9979,18624.0
2019-09-12 13:45:00,30.2,30.22,30.18,30.18,20274.0,29.9979,30.0178,29.9781,29.9781,20274.0
2019-09-12 13:50:00,30.19,30.21,30.17,30.19,18829.0,29.988,30.0079,29.9681,29.988,18829.0
2019-09-12 13:55:00,30.19,30.19,30.15,30.16,19519.0,29.988,29.988,29.9483,29.9582,19519.0
2019-09-12 14:00:00,30.17,30.18,30.12,30.14,19627.0,29.9681,29.9781,29.9185,29.9383,19627.0
2019-09-12 14:05:00,30.15,30.16,30.1,30.13,37584.0,29.9483,29.9582,29.8986,29.9284,37584.0
2019-09-12 14:10:00,30.14,30.15,30.11,30.14,17572.0,29.9383,29.9483,29.9085,29.9383,17572.0
2019-09-12 14:15:00,30.14,30.18,30.12,30.18,14775.0,29.9383,29.9781,29.9185,29.9781,14775.0
2019-09-12 14:20:00,30.18,30.2,30.16,30.2,19058.0,29.9781,29.9979,29.9582,29.9979,19058.0
2019-09-12 14:25:00,30.2,30.2,30.14,30.15,29156.0,29.9979,29.9979,29.9383,29.9483,29156.0
2019-09-12 14:30:00,30.14,30.15,30.11,30.13,26359.0,29.9383,29.9483,29.9085,29.9284,26359.0
2019-09-12 14:35:00,30.13,30.14,30.08,30.08,44776.0,29.9284,29.9383,29.8787,29.8787,44776.0
2019-09-12 14:40:00,30.09,30.13,30.06,30.07,40362.0,29.8887,29.9284,29.8589,29.8688,40362.0
2019-09-12 14:45:00,30.06,30.1,30.05,30.05,21223.0,29.8589,29.8986,29.8489,29.8489,21223.0
2019-09-12 14:50:00,30.06,30.07,30.0,30.03,32495.0,29.8589,29.8688,29.7993,29.8291,32495.0
2019-09-12 14:55:00,30.04,30.05,29.99,30.03,31665.0,29.839,29.8489,29.7893,29.8291,31665.0
2019-09-12 15:00:00,30.02,30.05,30.01,30.03,29210.0,29.8191,29.8489,29.8092,29.8291,29210.0
2019-09-12 15:05:00,30.04,30.07,30.02,30.05,29736.0,29.839,29.8688,29.8191,29.8489,29736.0
2019-09-12 15:10:00,30.05,30.08,30.05,30.07,23287.0,29.8489,29.8787,29.8489,29.8688,23287.0
2019-09-12 15:15:00,30.07,30.12,30.06,30.1,40869.0,29.8688,29.9185,29.8589,29.8986,40869.0
2019-09-12 15:20:00,30.1,30.12,30.08,30.09,36476.0,29.8986,29.9185,29.8787,29.8887,36476.0
2019-09-12 15:25:00,30.09,30.11,30.07,30.08,28684.0,29.8887,29.9085,29.8688,29.8787,28684.0
2019-09-12 15:30:00,30.09,30.09,30.06,30.08,54841.0,29.8887,29.8887,29.8589,29.8787,54841.0
2019-09-12 15:35:00,30.07,30.11,30.07,30.11,39244.0,29.8688,29.9085,29.8688,29.9085,39244.0
2019-09-12 15:40:00,30.11,30.11,30.07,30.09,75645.0,29.9085,29.9085,29.8688,29.8887,75645.0
2019-09-12 15:45:00,30.08,30.1,30.01,30.05,88149.0,29.8787,29.8986,29.8092,29.8489,88149.0
2019-09-12 15:50:00,30.05,30.09,30.03,30.08,79413.0,29.8489,29.8887,29.8291,29.8787,79413.0
2019-09-12 15:55:00,30.07,30.08,29.92,29.94,392870.0,29.8688,29.8787,29.7198,29.7397,392870.0
2019-09-13 09:30:00,30.2,30.34,30.03,30.21,198731.0,29.9979,30.137,29.8291,30.0079,198731.0
2019-09-13 09:35:00,30.2,30.29,30.17,30.23,94413.0,29.9979,30.0873,29.9681,30.0277,94413.0
2019-09-13 09:40:00,30.23,30.24,29.93,29.93,101139.0,30.0277,30.0377,29.7297,29.7297,101139.0
2019-09-13 09:45:00,29.93,30.06,29.93,30.01,45012.0,29.7297,29.8589,29.7297,29.8092,45012.0
2019-09-13 09:50:00,30.01,30.07,29.95,30.04,70749.0,29.8092,29.8688,29.7496,29.839,70749.0
2019-09-13 09:55:00,30.03,30.11,29.95,30.0,91948.0,29.8291,29.9085,29.7496,29.7993,91948.0
2019-09-13 10:00:00,29.99,30.09,29.97,30.04,106199.0,29.7893,29.8887,29.7695,29.839,106199.0
2019-09-13 10:05:00,30.04,30.06,29.92,29.93,99911.0,29.839,29.8589,29.7198,29.7297,99911.0
2019-09-13 10:10:00,29.93,29.98,29.87,29.96,119277.0,29.7297,29.7794,29.6701,29.7595,119277.0
2019-09-13 10:15:00,29.96,30.01,29.95,30.0,48224.0,29.7595,29.8092,29.7496,29.7993,48224.0
2019-09-13 10:20:00,30.01,30.09,29.98,30.07,98267.0,29.8092,29.8887,29.7794,29.8688,98267.0
2019-09-13 10:25:00,30.07,30.09,30.01,30.08,71221.0,29.8688,29.8887,29.8092,29.8787,71221.0
2019-09-13 10:30:00,30.08,30.1,30.03,30.08,62780.0,29.8787,29.8986,29.8291,29.8787,62780.0
2019-09-13 10:35:00,30.08,30.09,30.01,30.05,261285.0,29.8787,29.8887,29.8092,29.8489,261285.0
2019-09-13 10:40:00,30.05,30.09,30.03,30.09,63252.0,29.8489,29.8887,29.8291,29.8887,63252.0
2019-09-13 10:45:00,30.09,30.17,30.07,30.15,132267.0,29.8887,29.9681,29.8688,29.9483,132267.0
2019-09-13 10:50:00,30.16,30.21,30.15,30.18,45682.0,29.9582,30.0079,29.9483,29.9781,45682.0
2019-09-13 10:55:00,30.17,30.2,30.14,30.15,28078.0,29.9681,29.9979,29.9383,29.9483,28078.0
2019-09-13 11:00:00,30.15,30.2,30.12,30.16,50818.0,29.9483,29.9979,29.9185,29.9582,50818.0
2019-09-13 11:05:00,30.15,30.17,30.11,30.15,52337.0,29.9483,29.9681,29.9085,29.9483,52337.0
2019-09-13 11:10:00,30.16,30.17,30.06,30.11,73127.0,29.9582,29.9681,29.8589,29.9085,73127.0
2019-09-13 11:15:00,30.11,30.14,30.1,30.13,28243.0,29.9085,29.9383,29.8986,29.9284,28243.0
2019-09-13 11:20:00,30.14,30.14,30.09,30.12,42457.0,29.9383,29.9383,29.8887,29.9185,42457.0
2019-09-13 11:25:00,30.12,30.16,30.09,30.11,66747.0,29.9185,29.9582,29.8887,29.9085,66747.0
2019-09-13 11:30:00,30.1,30.16,30.1,30.14,71575.0,29.8986,29.9582,29.8986,29.9383,71575.0
2019-09-13 11:35:00,30.14,30.16,30.07,30.1,52971.0,29.9383,29.9582,29.8688,29.8986,52971.0
2019-09-13 11:40:00,30.1,30.14,30.09,30.14,79833.0,29.8986,29.9383,29.8887,29.9383,79833.0
2019-09-13 11:45:00,30.13,30.14,30.09,30.12,49758.0,29.9284,29.9383,29.8887,29.9185,49758.0
2019-09-13 11:50:00,30.13,30.15,30.12,30.14,36688.0,29.9284,29.9483,29.9185,29.9383,36688.0
2019-09-13 11:55:00,30.15,30.15,30.09,30.1,36389.0,29.9483,29.9483,29.8887,29.8986,36389.0
2019-09-13 12:00:00,30.09,30.13,30.07,30.13,31129.0,29.8887,29.9284,29.8688,29.9284,31129.0
2019-09-13 12:05:00,30.13,30.14,30.11,30.14,38434.0,29.9284,29.9383,29.9085,29.9383,38434.0
2019-09-13 12:10:00,30.13,30.14,30.08,30.13,187898.0,29.9284,29.9383,29.8787,29.9284,187898.0
2019-09-13 12:15:00,30.13,30.16,30.12,30.15,72524.0,29.9284,29.9582,29.9185,29.9483,72524.0
2019-09-13 12:20:00,30.15,30.17,30.11,30.14,76174.0,29.9483,29.9681,29.9085,29.9383,76174.0
2019-09-13 12:25:00,30.13,30.16,30.11,30.16,47742.0,29.9284,29.9582,29.9085,29.9582,47742.0
2019-09-13 12:30:00,30.16,30.18,30.14,30.16,119000.0,29.9582,29.9781,29.9383,29.9582,119000.0
2019-09-13 12:35:00,30.16,30.16,30.12,30.13,37655.0,29.9582,29.9582,29.9185,29.9284,37655.0
2019-09-13 12:40:00,30.14,30.15,30.1,30.1,27531.0,29.9383,29.9483,29.8986,29.8986,27531.0
2019-09-13 12:45:00,30.1,30.1,30.05,30.08,35959.0,29.8986,29.8986,29.8489,29.8787,35959.0
2019-09-13 12:50:00,30.07,30.12,30.06,30.1,35912.0,29.8688,29.9185,29.8589,29.8986,35912.0
2019-09-13 12:55:00,30.1,30.15,30.09,30.12,178028.0,29.8986,29.9483,29.8887,29.9185,178028.0
2019-09-13 13:00:00,30.12,30.14,30.1,30.11,36519.0,29.9185,29.9383,29.8986,29.9085,36519.0
2019-09-13 13:05:00,30.11,30.11,30.05,30.07,122651.0,29.9085,29.9085,29.8489,29.8688,122651.0
2019-09-13 13:10:00,30.07,30.12,30.04,30.12,65039.0,29.8688,29.9185,29.839,29.9185,65039.0
2019-09-13 13:15:00,30.12,30.13,30.08,30.1,28801.0,29.9185,29.9284,29.8787,29.8986,28801.0
2019-09-13 13:20:00,30.1,30.1,30.07,30.08,41129.0,29.8986,29.8986,29.8688,29.8787,41129.0
2019-09-13 13:25:00,30.08,30.09,30.06,30.06,37343.0,29.8787,29.8887,29.8589,29.8589,37343.0
2019-09-13 13:30:00,30.07,30.07,29.99,30.02,160423.0,29.8688,29.8688,29.7893,29.8191,160423.0
2019-09-13 13:35:00,30.01,30.06,30.0,30.01,32601.0,29.8092,29.8589,29.7993,29.8092,32601.0
2019-09-13 13:40:00,30.01,30.02,29.98,30.0,35315.0,29.8092,29.8191,29.7794,29.7993,35315.0
2019-09-13 13:45:00,30.0,30.05,29.98,30.05,21006.0,29.7993,29.8489,29.7794,29.8489,21006.0
2019-09-13 13:50:00,30.05,30.13,30.05,30.11,29180.0,29.8489,29.9284,29.8489,29.9085,29180.0
2019-09-13 13:55:00,30.11,30.12,30.0,30.02,44789.0,29.9085,29.9185,29.7993,29.8191,44789.0
2019-09-13 14:00:00,30.03,30.06,30.0,30.02,28555.0,29.8291,29.8589,29.7993,29.8191,28555.0
2019-09-13 14:05:00,30.01,30.02,29.96,29.97,53490.0,29.8092,29.8191,29.7595,29.7695,53490.0
2019-09-13 14:10:00,29.97,30.0,29.93,29.96,72113.0,29.7695,29.7993,29.7297,29.7595,72113.0
2019-09-13 14:15:00,29.95,29.98,29.94,29.95,41653.0,29.7496,29.7794,29.7397,29.7496,41653.0
2019-09-13 14:20:00,29.95,30.0,29.95,30.0,16193.0,29.7496,29.7993,29.7496,29.7993,16193.0
2019-09-13 14:25:00,30.0,30.01,29.96,29.98,27731.0,29.7993,29.8092,29.7595,29.7794,27731.0
2019-09-13 14:30:00,29.99,29.99,29.95,29.96,37428.0,29.7893,29.7893,29.7496,29.7595,37428.0
2019-09-13 14:35:00,29.96,29.99,29.95,29.97,28090.0,29.7595,29.7893,29.7496,29.7695,28090.0
2019-09-13 14:40:00,29.96,29.99,29.96,29.99,24491.0,29.7595,29.7893,29.7595,29.7893,24491.0
2019-09-13 14:45:00,29.99,29.99,29.93,29.96,69495.0,29.7893,29.7893,29.7297,29.7595,69495.0
2019-09-13 14:50:00,29.95,29.97,29.93,29.97,27489.0,29.7496,29.7695,29.7297,29.7695,27489.0
2019-09-13 14:55:00,29.96,29.97,29.94,29.94,26675.0,29.7595,29.7695,29.7397,29.7397,26675.0
2019-09-13 15:00:00,29.95,30.0,29.94,30.0,45604.0,29.7496,29.7993,29.7397,29.7993,45604.0
2019-09-13 15:05:00,30.0,30.0,29.95,29.96,29042.0,29.7993,29.7993,29.7496,29.7595,29042.0
2019-09-13 15:10:00,29.96,29.99,29.95,29.96,39226.0,29.7595,29.7893,29.7496,29.7595,39226.0
2019-09-13 15:15:00,29.96,29.99,29.95,29.97,41676.0,29.7595,29.7893,29.7496,29.7695,41676.0
2019-09-13 15:20:00,29.97,29.99,29.96,29.99,28991.0,29.7695,29.7893,29.7595,29.7893,28991.0
2019-09-13 15:25:00,29.99,30.03,29.98,30.0,70344.0,29.7893,29.8291,29.7794,29.7993,70344.0
2019-09-13 15:30:00,29.99,30.01,29.97,30.0,54208.0,29.7893,29.8092,29.7695,29.7993,54208.0
2019-09-13 15:35:00,30.0,30.0,29.95,29.96,49703.0,29.7993,29.7993,29.7496,29.7595,49703.0
2019-09-13 15:40:00,29.96,29.96,29.93,29.96,136509.0,29.7595,29.7595,29.7297,29.7595,136509.0
2019-09-13 15:45:00,29.96,29.98,29.94,29.94,108589.0,29.7595,29.7794,29.7397,29.7397,108589.0
2019-09-13 15:50:00,29.95,29.96,29.88,29.89,244408.0,29.7496,29.7595,29.6801,29.69,244408.0
2019-09-13 15:55:00,29.89,29.96,29.87,29.95,615277.0,29.69,29.7595,29.6701,29.7496,615277.0
2019-09-16 09:30:00,28.56,28.73,27.85,28.62,1067736.0,28.3689,28.5378,27.6637,28.4285,1067736.0
2019-09-16 09:35:00,28.59,28.79,28.52,28.66,448501.0,28.3987,28.5974,28.3292,28.4682,448501.0
2019-09-16 09:40:00,28.66,28.72,28.31,28.49,403840.0,28.4682,28.5278,28.1206,28.2994,403840.0
2019-09-16 09:45:00,28.48,28.5,28.16,28.17,262534.0,28.2894,28.3093,27.9716,27.9815,262534.0
2019-09-16 09:50:00,28.17,28.42,28.11,28.35,219861.0,27.9815,28.2298,27.9219,28.1603,219861.0
2019-09-16 09:55:00,28.35,28.45,28.22,28.24,242019.0,28.1603,28.2596,28.0312,28.0511,242019.0
2019-09-16 10:00:00,28.23,28.31,28.18,28.27,187383.0,28.0411,28.1206,27.9915,28.0809,187383.0
2019-09-16 10:05:00,28.26,28.28,28.17,28.18,186386.0,28.0709,28.0908,27.9815,27.9915,186386.0
2019-09-16 10:10:00,28.18,28.37,28.18,28.37,156718.0,27.9915,28.1802,27.9915,28.1802,156718.0
2019-09-16 10:15:00,28.37,28.59,28.36,28.51,277662.0,28.1802,28.3987,28.1702,28.3192,277662.0
2019-09-16 10:20:00,28.5,28.59,28.47,28.58,111673.0,28.3093,28.3987,28.2795,28.3888,111673.0
2019-09-16 10:25:00,28.58,28.58,28.36,28.4,103745.0,28.3888,28.3888,28.1702,28.21,103745.0
2019-09-16 10:30:00,28.39,28.56,28.38,28.55,52923.0,28.2,28.3689,28.1901,28.359,52923.0
2019-09-16 10:35:00,28.56,28.59,28.51,28.54,66380.0,28.3689,28.3987,28.3192,28.349,66380.0
2019-09-16 10:40:00,28.53,28.57,28.47,28.53,56652.0,28.3391,28.3788,28.2795,28.3391,56652.0
2019-09-16 10:45:00,28.54,28.63,28.53,28.61,91065.0,28.349,28.4384,28.3391,28.4186,91065.0
2019-09-16 10:50:00,28.61,28.74,28.61,28.69,163699.0,28.4186,28.5477,28.4186,28.498,163699.0
2019-09-16 10:55:00,28.68,28.75,28.66,28.69,60412.0,28.4881,28.5576,28.4682,28.498,60412.0
2019-09-16 11:00:00,28.68,28.72,28.58,28.6,106928.0,28.4881,28.5278,28.3888,28.4086,106928.0
2019-09-16 11:05:00,28.6,28.64,28.52,28.54,80931.0,28.4086,28.4484,28.3292,28.349,80931.0
2019-09-16 11:10:00,28.55,28.65,28.52,28.62,83794.0,28.359,28.4583,28.3292,28.4285,83794.0
2019-09-16 11:15:00,28.62,28.64,28.56,28.58,92914.0,28.4285,28.4484,28.3689,28.3888,92914.0
2019-09-16 11:20:00,28.58,28.59,28.5,28.57,90957.0,28.3888,28.3987,28.3093,28.3788,90957.0
2019-09-16 11:25:00,28.56,28.57,28.51,28.52,64173.0,28.3689,28.3788,28.3192,28.3292,64173.0
2019-09-16 11:30:00,28.53,28.54,28.43,28.45,171216.0,28.3391,28.349,28.2398,28.2596,171216.0
2019-09-16 11:35:00,28.45,28.46,28.4,28.42,74781.0,28.2596,28.2696,28.21,28.2298,74781.0
2019-09-16 11:40:00,28.41,28.44,28.37,28.38,104257.0,28.2199,28.2497,28.1802,28.1901,104257.0
2019-09-16 11:45:00,28.39,28.4,28.3,28.3,120205.0,28.2,28.21,28.1107,28.1107,120205.0
2019-09-16 11:50:00,28.3,28.38,28.28,28.37,108605.0,28.1107,28.1901,28.0908,28.1802,108605.0
2019-09-16 11:55:00,28.37,28.41,28.31,28.4,79599.0,28.1802,28.2199,28.1206,28.21,79599.0
2019-09-16 12:00:00,28.4,28.54,28.39,28.5,135462.0,28.21,28.349,28.2,28.3093,135462.0
2019-09-16 12:05:00,28.5,28.53,28.44,28.46,60697.0,28.3093,28.3391,28.2497,28.2696,60697.0
2019-09-16 12:10:00,28.46,28.51,28.46,28.49,24746.0,28.2696,28.3192,28.2696,28.2994,24746.0
2019-09-16 12:15:00,28.48,28.52,28.47,28.5,51320.0,28.2894,28.3292,28.2795,28.3093,51320.0
2019-09-16 12:20:00,28.5,28.52,28.46,28.46,50138.0,28.3093,28.3292,28.2696,28.2696,50138.0
2019-09-16 12:25:00,28.47,28.56,28.46,28.52,77295.0,28.2795,28.3689,28.2696,28.3292,77295.0
2019-09-16 12:30:00,28.53,28.57,28.52,28.53,80041.0,28.3391,28.3788,28.3292,28.3391,80041.0
2019-09-16 12:35:00,28.54,28.57,28.53,28.56,58705.0,28.349,28.3788,28.3391,28.3689,58705.0
2019-09-16 12:40:00,28.56,28.59,28.51,28.52,61635.0,28.3689,28.3987,28.3192,28.3292,61635.0
2019-09-16 12:45:00,28.52,28.55,28.46,28.48,44223.0,28.3292,28.359,28.2696,28.2894,44223.0
2019-09-16 12:50:00,28.49,28.5,28.42,28.42,90172.0,28.2994,28.3093,28.2298,28.2298,90172.0
2019-09-16 12:55:00,28.42,28.49,28.41,28.46,59580.0,28.2298,28.2994,28.2199,28.2696,59580.0
2019-09-16 13:00:00,28.45,28.46,28.41,28.44,94534.0,28.2596,28.2696,28.2199,28.2497,94534.0
2019-09-16 13:05:00,28.44,28.44,28.37,28.37,56791.0,28.2497,28.2497,28.1802,28.1802,56791.0
2019-09-16 13:10:00,28.37,28.38,28.28,28.32,158654.0,28.1802,28.1901,28.0908,28.1305,158654.0
2019-09-16 13:15:00,28.31,28.36,28.31,28.34,55698.0,28.1206,28.1702,28.1206,28.1504,55698.0
2019-09-16 13:20:00,28.34,28.37,28.31,28.35,64948.0,28.1504,28.1802,28.1206,28.1603,64948.0
2019-09-16 13:25:00,28.34,28.37,28.32,28.36,47886.0,28.1504,28.1802,28.1305,28.1702,47886.0
2019-09-16 13:30:00,28.36,28.37,28.33,28.36,65238.0,28.1702,28.1802,28.1404,28.1702,65238.0
2019-09-16 13:35:00,28.36,28.36,28.31,28.32,61318.0,28.1702,28.1702,28.1206,28.1305,61318.0
2019-09-16 13:40:00,28.33,28.34,28.28,28.29,55793.0,28.1404,28.1504,28.0908,28.1007,55793.0
2019-09-16 13:45:00,28.29,28.3,28.25,28.26,77654.0,28.1007,28.1107,28.061,28.0709,77654.0
2019-09-16 13:50:00,28.27,28.29,28.22,28.27,76201.0,28.0809,28.1007,28.0312,28.0809,76201.0
2019-09-16 13:55:00,28.28,28.29,28.23,28.24,60339.0,28.0908,28.1007,28.0411,28.0511,60339.0
2019-09-16 14:00:00,28.24,28.26,28.15,28.16,178516.0,28.0511,28.0709,27.9617,27.9716,178516.0
2019-09-16 14:05:00,28.17,28.2,28.11,28.2,129339.0,27.9815,28.0113,27.9219,28.0113,129339.0
2019-09-16 14:10:00,28.2,28.23,28.16,28.17,59847.0,28.0113,28.0411,27.9716,27.9815,59847.0
2019-09-16 14:15:00,28.17,28.18,28.13,28.18,63326.0,27.9815,27.9915,27.9418,27.9915,63326.0
2019-09-16 14:20:00,28.18,28.26,28.16,28.22,89147.0,27.9915,28.0709,27.9716,28.0312,89147.0
2019-09-16 14:25:00,28.21,28.25,28.16,28.17,145163.0,28.0213,28.061,27.9716,27.9815,145163.0
2019-09-16 14:30:00,28.17,28.17,28.1,28.15,136838.0,27.9815,27.9815,27.912,27.9617,136838.0
2019-09-16 14:35:00,28.14,28.17,28.13,28.14,87170.0,27.9517,27.9815,27.9418,27.9517,87170.0
2019-09-16 14:40:00,28.14,28.14,28.08,28.09,90104.0,27.9517,27.9517,27.8921,27.9021,90104.0
2019-09-16 14:45:00,28.09,28.14,28.07,28.11,98050.0,27.9021,27.9517,27.8822,27.9219,98050.0
2019-09-16 14:50:00,28.11,28.12,28.07,28.08,66552.0,27.9219,27.9319,27.8822,27.8921,66552.0
2019-09-16 14:55:00,28.08,28.12,28.07,28.1,70945.0,27.8921,27.9319,27.8822,27.912,70945.0
2019-09-16 15:00:00,28.1,28.13,27.99,28.02,312539.0,27.912,27.9418,27.8027,27.8325,312539.0
2019-09-16 15:05:00,28.01,28.06,27.99,28.0,118393.0,27.8226,27.8723,27.8027,27.8127,118393.0
2019-09-16 15:10:00,27.99,28.09,27.95,28.02,233475.0,27.8027,27.9021,27.763,27.8325,233475.0
2019-09-16 15:15:00,28.02,28.07,28.0,28.02,165303.0,27.8325,27.8822,27.8127,27.8325,165303.0
2019-09-16 15:20:00,28.02,28.03,28.0,28.03,151564.0,27.8325,27.8425,27.8127,27.8425,151564.0
2019-09-16 15:25:00,28.02,28.03,27.93,27.93,230652.0,27.8325,27.8425,27.7431,27.7431,230652.0
2019-09-16 15:30:00,27.93,27.93,27.79,27.82,792561.0,27.7431,27.7431,27.6041,27.6339,792561.0
2019-09-16 15:35:00,27.81,27.91,27.78,27.84,327792.0,27.6239,27.7233,27.5941,27.6537,327792.0
2019-09-16 15:40:00,27.83,27.86,27.8,27.8,225600.0,27.6438,27.6736,27.614,27.614,225600.0
2019-09-16 15:45:00,27.8,27.87,27.8,27.8,235799.0,27.614,27.6835,27.614,27.614,235799.0
2019-09-16 15:50:00,27.81,27.85,27.76,27.76,373966.0,27.6239,27.6637,27.5743,27.5743,373966.0
2019-09-16 15:55:00,27.76,27.78,27.7,27.77,1098393.0,27.5743,27.5941,27.5147,27.5842,1098393.0
2019-09-17 09:30:00,28.03,28.25,27.92,28.07,513837.0,27.8425,28.061,27.7332,27.8822,513837.0
2019-09-17 09:35:00,28.09,28.81,27.92,28.72,631930.0,27.9021,28.6172,27.7332,28.5278,631930.0
2019-09-17 09:40:00,28.73,28.94,28.65,28.75,596458.0,28.5378,28.7464,28.4583,28.5576,596458.0
2019-09-17 09:45:00,28.75,28.97,28.7,28.96,404426.0,28.5576,28.7762,28.508,28.7662,404426.0
2019-09-17 09:50:00,28.96,29.1,28.9,28.99,514058.0,28.7662,28.9053,28.7066,28.796,514058.0
2019-09-17 09:55:00,28.98,29.22,28.95,29.21,474249.0,28.7861,29.0245,28.7563,29.0146,474249.0
2019-09-17 10:00:00,29.22,29.25,29.02,29.04,380003.0,29.0245,29.0543,28.8258,28.8457,380003.0
2019-09-17 10:05:00,29.03,29.06,28.94,29.03,204891.0,28.8358,28.8656,28.7464,28.8358,204891.0
2019-09-17 10:10:00,29.01,29.08,28.93,29.03,158266.0,28.8159,28.8854,28.7364,28.8358,158266.0
2019-09-17 10:15:00,29.03,29.16,29.02,29.09,146430.0,28.8358,28.9649,28.8258,28.8954,146430.0
2019-09-17 10:20:00,29.11,29.12,28.91,28.94,117632.0,28.9152,28.9252,28.7166,28.7464,117632.0
2019-09-17 10:25:00,28.94,28.96,28.83,28.9,91178.0,28.7464,28.7662,28.6371,28.7066,91178.0
2019-09-17 10:30:00,28.9,29.03,28.9,28.91,57084.0,28.7066,28.8358,28.7066,28.7166,57084.0
2019-09-17 10:35:00,28.91,28.91,28.76,28.8,125954.0,28.7166,28.7166,28.5676,28.6073,125954.0
2019-09-17 10:40:00,28.82,28.83,28.63,28.68,99033.0,28.6272,28.6371,28.4384,28.4881,99033.0
2019-09-17 10:45:00,28.68,28.87,28.67,28.82,88592.0,28.4881,28.6768,28.4782,28.6272,88592.0
2019-09-17 10:50:00,28.83,28.85,28.75,28.85,61933.0,28.6371,28.657,28.5576,28.657,61933.0
2019-09-17 10:55:00,28.84,28.87,28.79,28.8,59815.0,28.647,28.6768,28.5974,28.6073,59815.0
2019-09-17 11:00:00,28.81,28.95,28.81,28.94,70447.0,28.6172,28.7563,28.6172,28.7464,70447.0
2019-09-17 11:05:00,28.94,29.02,28.93,28.96,86224.0,28.7464,28.8258,28.7364,28.7662,86224.0
2019-09-17 11:10:00,28.96,28.97,28.81,28.82,121523.0,28.7662,28.7762,28.6172,28.6272,121523.0
2019-09-17 11:15:00,28.82,28.84,28.64,28.64,409195.0,28.6272,28.647,28.4484,28.4484,409195.0
2019-09-17 11:20:00,28.64,28.7,28.59,28.7,80399.0,28.4484,28.508,28.3987,28.508,80399.0
2019-09-17 11:25:00,28.7,28.7,28.59,28.63,74577.0,28.508,28.508,28.3987,28.4384,74577.0
2019-09-17 11:30:00,28.63,28.77,28.63,28.74,41257.0,28.4384,28.5775,28.4384,28.5477,41257.0
2019-09-17 11:35:00,28.74,28.81,28.72,28.79,42500.0,28.5477,28.6172,28.5278,28.5974,42500.0
2019-09-17 11:40:00,28.79,28.82,28.72,28.75,55070.0,28.5974,28.6272,28.5278,28.5576,55070.0
2019-09-17 11:45:00,28.74,28.75,28.67,28.68,46764.0,28.5477,28.5576,28.4782,28.4881,46764.0
2019-09-17 11:50:00,28.67,28.71,28.65,28.67,40844.0,28.4782,28.5179,28.4583,28.4782,40844.0
2019-09-17 11:55:00,28.68,28.7,28.64,28.69,28212.0,28.4881,28.508,28.4484,28.498,28212.0
2019-09-17 12:00:00,28.69,28.75,28.26,28.56,431407.0,28.498,28.5576,28.0709,28.3689,431407.0
2019-09-17 12:05:00,28.56,28.57,28.47,28.47,94454.0,28.3689,28.3788,28.2795,28.2795,94454.0
2019-09-17 12:10:00,28.49,28.49,28.39,28.39,115584.0,28.2994,28.2994,28.2,28.2,115584.0
2019-09-17 12:15:00,28.39,28.43,28.36,28.37,117579.0,28.2,28.2398,28.1702,28.1802,117579.0
2019-09-17 12:20:00,28.37,28.49,28.35,28.49,97563.0,28.1802,28.2994,28.1603,28.2994,97563.0
2019-09-17 12:25:00,28.49,28.51,28.44,28.45,101427.0,28.2994,28.3192,28.2497,28.2596,101427.0
2019-09-17 12:30:00,28.45,28.45,28.3,28.32,172087.0,28.2596,28.2596,28.1107,28.1305,172087.0
2019-09-17 12:35:00,28.32,28.39,28.3,28.37,68295.0,28.1305,28.2,28.1107,28.1802,68295.0
2019-09-17 12:40:00,28.37,28.4,28.33,28.37,42268.0,28.1802,28.21,28.1404,28.1802,42268.0
2019-09-17 12:45:00,28.36,28.37,28.27,28.34,65317.0,28.1702,28.1802,28.0809,28.1504,65317.0
2019-09-17 12:50:00,28.34,28.41,28.33,28.38,54700.0,28.1504,28.2199,28.1404,28.1901,54700.0
2019-09-17 12:55:00,28.39,28.47,28.39,28.46,96663.0,28.2,28.2795,28.2,28.2696,96663.0
2019-09-17 13:00:00,28.47,28.47,28.41,28.46,44440.0,28.2795,28.2795,28.2199,28.2696,44440.0
2019-09-17 13:05:00,28.46,28.54,28.42,28.52,85093.0,28.2696,28.349,28.2298,28.3292,85093.0
2019-09-17 13:10:00,28.52,28.58,28.51,28.52,66857.0,28.3292,28.3888,28.3192,28.3292,66857.0
2019-09-17 13:15:00,28.52,28.56,28.52,28.52,45282.0,28.3292,28.3689,28.3292,28.3292,45282.0
2019-09-17 13:20:00,28.52,28.56,28.51,28.52,34042.0,28.3292,28.3689,28.3192,28.3292,34042.0
2019-09-17 13:25:00,28.53,28.53,28.5,28.52,33476.0,28.3391,28.3391,28.3093,28.3292,33476.0
2019-09-17 13:30:00,28.52,28.53,28.5,28.51,41962.0,28.3292,28.3391,28.3093,28.3192,41962.0
2019-09-17 13:35:00,28.52,28.52,28.46,28.49,47169.0,28.3292,28.3292,28.2696,28.2994,47169.0
2019-09-17 13:40:00,28.51,28.64,28.49,28.63,126597.0,28.3192,28.4484,28.2994,28.4384,126597.0
2019-09-17 13:45:00,28.63,28.76,28.59,28.71,169181.0,28.4384,28.5676,28.3987,28.5179,169181.0
2019-09-17 13:50:00,28.72,28.92,28.71,28.92,284636.0,28.5278,28.7265,28.5179,28.7265,284636.0
2019-09-17 13:55:00,28.92,28.98,28.75,28.78,206078.0,28.7265,28.7861,28.5576,28.5874,206078.0
2019-09-17 14:00:00,28.79,28.82,28.72,28.73,79038.0,28.5974,28.6272,28.5278,28.5378,79038.0
2019-09-17 14:05:00,28.73,28.77,28.7,28.71,69345.0,28.5378,28.5775,28.508,28.5179,69345.0
2019-09-17 14:10:00,28.72,28.73,28.65,28.67,65784.0,28.5278,28.5378,28.4583,28.4782,65784.0
2019-09-17 14:15:00,28.67,28.79,28.66,28.77,55163.0,28.4782,28.5974,28.4682,28.5775,55163.0
2019-09-17 14:20:00,28.77,28.78,28.71,28.76,36130.0,28.5775,28.5874,28.5179,28.5676,36130.0
2019-09-17 14:25:00,28.76,28.8,28.72,28.75,57542.0,28.5676,28.6073,28.5278,28.5576,57542.0
2019-09-17 14:30:00,28.74,28.79,28.74,28.77,30482.0,28.5477,28.5974,28.5477,28.5775,30482.0
2019-09-17 14:35:00,28.77,28.8,28.75,28.76,56663.0,28.5775,28.6073,28.5576,28.5676,56663.0
2019-09-17 14:40:00,28.77,28.81,28.76,28.81,72467.0,28.5775,28.6172,28.5676,28.6172,72467.0
2019-09-17 14:45:00,28.82,28.84,28.79,28.84,51106.0,28.6272,28.647,28.5974,28.647,51106.0
2019-09-17 14:50:00,28.84,28.86,28.81,28.84,46380.0,28.647,28.6669,28.6172,28.647,46380.0
2019-09-17 14:55:00,28.84,28.87,28.78,28.82,61347.0,28.647,28.6768,28.5874,28.6272,61347.0
2019-09-17 15:00:00,28.82,28.85,28.8,28.84,55631.0,28.6272,28.657,28.6073,28.647,55631.0
2019-09-17 15:05:00,28.84,28.88,28.83,28.83,55038.0,28.647,28.6868,28.6371,28.6371,55038.0
2019-09-17 15:10:00,28.83,28.84,28.8,28.8,51945.0,28.6371,28.647,28.6073,28.6073,51945.0
2019-09-17 15:15:00,28.81,28.82,28.76,28.81,79492.0,28.6172,28.6272,28.5676,28.6172,79492.0
2019-09-17 15:20:00,28.8,28.88,28.8,28.87,58864.0,28.6073,28.6868,28.6073,28.6768,58864.0
2019-09-17 15:25:00,28.87,28.87,28.83,28.85,73085.0,28.6768,28.6768,28.6371,28.657,73085.0
2019-09-17 15:30:00,28.86,28.89,28.85,28.86,106090.0,28.6669,28.6967,28.657,28.6669,106090.0
2019-09-17 15:35:00,28.86,28.89,28.85,28.88,128952.0,28.6669,28.6967,28.657,28.6868,128952.0
2019-09-17 15:40:00,28.88,28.88,28.81,28.82,174684.0,28.6868,28.6868,28.6172,28.6272,174684.0
2019-09-17 15:45:00,28.82,28.83,28.72,28.73,145812.0,28.6272,28.6371,28.5278,28.5378,145812.0
2019-09-17 15:50:00,28.73,28.74,28.59,28.59,315944.0,28.5378,28.5477,28.3987,28.3987,315944.0
2019-09-17 15:55:00,28.59,28.65,28.58,28.64,493437.0,28.3987,28.4583,28.3888,28.4484,493437.0
2019-09-18 09:30:00,28.58,28.58,28.32,28.43,201073.0,28.3888,28.3888,28.1305,28.2398,201073.0
2019-09-18 09:35:00,28.45,28.59,28.44,28.54,54775.0,28.2596,28.3987,28.2497,28.349,54775.0
2019-09-18 09:40:00,28.52,28.64,28.46,28.63,87328.0,28.3292,28.4484,28.2696,28.4384,87328.0
2019-09-18 09:45:00,28.63,28.63,28.47,28.49,49853.0,28.4384,28.4384,28.2795,28.2994,49853.0
2019-09-18 09:50:00,28.48,28.51,28.4,28.41,90906.0,28.2894,28.3192,28.21,28.2199,90906.0
2019-09-18 09:55:00,28.42,28.54,28.42,28.48,80052.0,28.2298,28.349,28.2298,28.2894,80052.0
2019-09-18 10:00:00,28.48,28.49,28.37,28.39,68532.0,28.2894,28.2994,28.1802,28.2,68532.0
2019-09-18 10:05:00,28.38,28.38,28.31,28.35,86113.0,28.1901,28.1901,28.1206,28.1603,86113.0
2019-09-18 10:10:00,28.34,28.34,28.29,28.33,66792.0,28.1504,28.1504,28.1007,28.1404,66792.0
2019-09-18 10:15:00,28.32,28.36,28.3,28.31,47546.0,28.1305,28.1702,28.1107,28.1206,47546.0
2019-09-18 10:20:00,28.3,28.39,28.25,28.36,63555.0,28.1107,28.2,28.061,28.1702,63555.0
2019-09-18 10:25:00,28.36,28.45,28.36,28.41,76473.0,28.1702,28.2596,28.1702,28.2199,76473.0
2019-09-18 10:30:00,28.42,28.43,28.33,28.35,28498.0,28.2298,28.2398,28.1404,28.1603,28498.0
2019-09-18 10:35:00,28.35,28.37,28.27,28.28,42955.0,28.1603,28.1802,28.0809,28.0908,42955.0
2019-09-18 10:40:00,28.29,28.36,28.24,28.36,45904.0,28.1007,28.1702,28.0511,28.1702,45904.0
2019-09-18 10:45:00,28.36,28.41,28.35,28.35,51707.0,28.1702,28.2199,28.1603,28.1603,51707.0
2019-09-18 10:50:00,28.34,28.37,28.31,28.31,21453.0,28.1504,28.1802,28.1206,28.1206,21453.0
2019-09-18 10:55:00,28.3,28.34,28.29,28.32,22709.0,28.1107,28.1504,28.1007,28.1305,22709.0
2019-09-18 11:00:00,28.32,28.37,28.3,28.36,31842.0,28.1305,28.1802,28.1107,28.1702,31842.0
2019-09-18 11:05:00,28.36,28.37,28.34,28.35,21577.0,28.1702,28.1802,28.1504,28.1603,21577.0
2019-09-18 11:10:00,28.35,28.36,28.31,28.34,26585.0,28.1603,28.1702,28.1206,28.1504,26585.0
2019-09-18 11:15:00,28.35,28.39,28.35,28.39,32103.0,28.1603,28.2,28.1603,28.2,32103.0
2019-09-18 11:20:00,28.4,28.41,28.35,28.36,13224.0,28.21,28.2199,28.1603,28.1702,13224.0
2019-09-18 11:25:00,28.35,28.38,28.34,28.37,46801.0,28.1603,28.1901,28.1504,28.1802,46801.0
2019-09-18 11:30:00,28.38,28.39,28.36,28.36,16506.0,28.1901,28.2,28.1702,28.1702,16506.0
2019-09-18 11:35:00,28.35,28.37,28.33,28.37,20903.0,28.1603,28.1802,28.1404,28.1802,20903.0
2019-09-18 11:40:00,28.37,28.4,28.36,28.39,20528.0,28.1802,28.21,28.1702,28.2,20528.0
2019-09-18 11:45:00,28.39,28.39,28.31,28.33,23080.0,28.2,28.2,28.1206,28.1404,23080.0
2019-09-18 11:50:00,28.32,28.36,28.31,28.35,19147.0,28.1305,28.1702,28.1206,28.1603,19147.0
2019-09-18 11:55:00,28.35,28.38,28.34,28.37,14648.0,28.1603,28.1901,28.1504,28.1802,14648.0
2019-09-18 12:00:00,28.37,28.4,28.37,28.39,43560.0,28.1802,28.21,28.1802,28.2,43560.0
2019-09-18 12:05:00,28.4,28.44,28.39,28.43,17859.0,28.21,28.2497,28.2,28.2398,17859.0
2019-09-18 12:10:00,28.43,28.44,28.39,28.42,15764.0,28.2398,28.2497,28.2,28.2298,15764.0
2019-09-18 12:15:00,28.42,28.43,28.38,28.42,27459.0,28.2298,28.2398,28.1901,28.2298,27459.0
2019-09-18 12:20:00,28.41,28.45,28.4,28.45,11831.0,28.2199,28.2596,28.21,28.2596,11831.0
2019-09-18 12:25:00,28.44,28.45,28.43,28.43,8773.0,28.2497,28.2596,28.2398,28.2398,8773.0
2019-09-18 12:30:00,28.44,28.46,28.42,28.46,25053.0,28.2497,28.2696,28.2298,28.2696,25053.0
2019-09-18 12:35:00,28.45,28.46,28.42,28.44,9457.0,28.2596,28.2696,28.2298,28.2497,9457.0
2019-09-18 12:40:00,28.43,28.49,28.43,28.48,41675.0,28.2398,28.2994,28.2398,28.2894,41675.0
2019-09-18 12:45:00,28.48,28.49,28.43,28.43,29742.0,28.2894,28.2994,28.2398,28.2398,29742.0
2019-09-18 12:50:00,28.43,28.46,28.41,28.41,18940.0,28.2398,28.2696,28.2199,28.2199,18940.0
2019-09-18 12:55:00,28.4,28.43,28.38,28.39,13282.0,28.21,28.2398,28.1901,28.2,13282.0
2019-09-18 13:00:00,28.38,28.39,28.35,28.37,27865.0,28.1901,28.2,28.1603,28.1802,27865.0
2019-09-18 13:05:00,28.36,28.41,28.35,28.4,20304.0,28.1702,28.2199,28.1603,28.21,20304.0
2019-09-18 13:10:00,28.4,28.4,28.35,28.36,23611.0,28.21,28.21,28.1603,28.1702,23611.0
2019-09-18 13:15:00,28.36,28.37,28.31,28.32,31535.0,28.1702,28.1802,28.1206,28.1305,31535.0
2019-09-18 13:20:00,28.33,28.36,28.32,28.33,20329.0,28.1404,28.1702,28.1305,28.1404,20329.0
2019-09-18 13:25:00,28.32,28.32,28.26,28.26,39762.0,28.1305,28.1305,28.0709,28.0709,39762.0
2019-09-18 13:30:00,28.26,28.28,28.2,28.2,93671.0,28.0709,28.0908,28.0113,28.0113,93671.0
2019-09-18 13:35:00,28.21,28.28,28.2,28.23,66734.0,28.0213,28.0908,28.0113,28.0411,66734.0
2019-09-18 13:40:00,28.24,28.28,28.23,28.27,76954.0,28.0511,28.0908,28.0411,28.0809,76954.0
2019-09-18 13:45:00,28.27,28.27,28.23,28.26,33550.0,28.0809,28.0809,28.0411,28.0709,33550.0
2019-09-18 13:50:00,28.25,28.26,28.21,28.24,60799.0,28.061,28.0709,28.0213,28.0511,60799.0
2019-09-18 13:55:00,28.24,28.28,28.2,28.26,64976.0,28.0511,28.0908,28.0113,28.0709,64976.0
2019-09-18 14:00:00,28.27,28.33,28.11,28.26,79782.0,28.0809,28.1404,27.9219,28.0709,79782.0
2019-09-18 14:05:00,28.24,28.28,28.2,28.21,27098.0,28.0511,28.0908,28.0113,28.0213,27098.0
2019-09-18 14:10:00,28.22,28.22,28.07,28.09,85674.0,28.0312,28.0312,27.8822,27.9021,85674.0
2019-09-18 14:15:00,28.1,28.22,28.09,28.17,56009.0,27.912,28.0312,27.9021,27.9815,56009.0
2019-09-18 14:20:00,28.17,28.23,28.13,28.23,48673.0,27.9815,28.0411,27.9418,28.0411,48673.0
2019-09-18 14:25:00,28.22,28.23,28.18,28.2,30192.0,28.0312,28.0411,27.9915,28.0113,30192.0
2019-09-18 14:30:00,28.2,28.2,28.13,28.18,34557.0,28.0113,28.0113,27.9418,27.9915,34557.0
2019-09-18 14:35:00,28.17,28.19,28.11,28.15,53036.0,27.9815,28.0014,27.9219,27.9617,53036.0
2019-09-18 14:40:00,28.15,28.2,28.14,28.18,46303.0,27.9617,28.0113,27.9517,27.9915,46303.0
2019-09-18 14:45:00,28.18,28.19,28.1,28.14,104007.0,27.9915,28.0014,27.912,27.9517,104007.0
2019-09-18 14:50:00,28.15,28.23,28.13,28.22,52337.0,27.9617,28.0411,27.9418,28.0312,52337.0
2019-09-18 14:55:00,28.22,28.24,28.17,28.2,33458.0,28.0312,28.0511,27.9815,28.0113,33458.0
2019-09-18 15:00:00,28.2,28.21,28.16,28.2,47747.0,28.0113,28.0213,27.9716,28.0113,47747.0
2019-09-18 15:05:00,28.19,28.29,28.19,28.28,70764.0,28.0014,28.1007,28.0014,28.0908,70764.0
2019-09-18 15:10:00,28.29,28.36,28.27,28.33,108127.0,28.1007,28.1702,28.0809,28.1404,108127.0
2019-09-18 15:15:00,28.34,28.4,28.32,28.38,55618.0,28.1504,28.21,28.1305,28.1901,55618.0
2019-09-18 15:20:00,28.38,28.4,28.35,28.38,47766.0,28.1901,28.21,28.1603,28.1901,47766.0
2019-09-18 15:25:00,28.38,28.39,28.33,28.36,66808.0,28.1901,28.2,28.1404,28.1702,66808.0
2019-09-18 15:30:00,28.36,28.5,28.36,28.48,122500.0,28.1702,28.3093,28.1702,28.2894,122500.0
2019-09-18 15:35:00,28.48,28.54,28.45,28.46,131709.0,28.2894,28.349,28.2596,28.2696,131709.0
2019-09-18 15:40:00,28.46,28.5,28.46,28.49,75633.0,28.2696,28.3093,28.2696,28.2994,75633.0
2019-09-18 15:45:00,28.49,28.5,28.45,28.47,92551.0,28.2994,28.3093,28.2596,28.2795,92551.0
2019-09-18 15:50:00,28.48,28.51,28.45,28.51,159199.0,28.2894,28.3192,28.2596,28.3192,159199.0
2019-09-18 15:55:00,28.51,28.66,28.5,28.6,725423.0,28.3192,28.4682,28.3093,28.4086,725423.0
2019-09-19 09:30:00,28.63,28.74,28.4,28.67,139479.0,28.4384,28.5477,28.21,28.4782,139479.0
2019-09-19 09:35:00,28.67,28.67,28.48,28.57,74621.0,28.4782,28.4782,28.2894,28.3788,74621.0
2019-09-19 09:40:00,28.59,28.62,28.42,28.45,60223.0,28.3987,28.4285,28.2298,28.2596,60223.0
2019-09-19 09:45:00,28.46,28.51,28.36,28.4,132770.0,28.2696,28.3192,28.1702,28.21,132770.0
2019-09-19 09:50:00,28.4,28.43,28.27,28.3,153546.0,28.21,28.2398,28.0809,28.1107,153546.0
2019-09-19 09:55:00,28.3,28.33,28.23,28.3,94267.0,28.1107,28.1404,28.0411,28.1107,94267.0
2019-09-19 10:00:00,28.31,28.42,28.3,28.34,57847.0,28.1206,28.2298,28.1107,28.1504,57847.0
2019-09-19 10:05:00,28.36,28.41,28.35,28.37,61971.0,28.1702,28.2199,28.1603,28.1802,61971.0
2019-09-19 10:10:00,28.37,28.41,28.32,28.36,37666.0,28.1802,28.2199,28.1305,28.1702,37666.0
2019-09-19 10:15:00,28.36,28.37,28.31,28.35,76336.0,28.1702,28.1802,28.1206,28.1603,76336.0
2019-09-19 10:20:00,28.35,28.37,28.33,28.36,42577.0,28.1603,28.1802,28.1404,28.1702,42577.0
2019-09-19 10:25:00,28.36,28.41,28.36,28.37,56915.0,28.1702,28.2199,28.1702,28.1802,56915.0
2019-09-19 10:30:00,28.37,28.4,28.34,28.39,68000.0,28.1802,28.21,28.1504,28.2,68000.0
2019-09-19 10:35:00,28.38,28.45,28.35,28.43,70585.0,28.1901,28.2596,28.1603,28.2398,70585.0
2019-09-19 10:40:00,28.42,28.42,28.36,28.42,25920.0,28.2298,28.2298,28.1702,28.2298,25920.0
2019-09-19 10:45:00,28.42,28.47,28.42,28.46,60191.0,28.2298,28.2795,28.2298,28.2696,60191.0
2019-09-19 10:50:00,28.46,28.48,28.43,28.46,31590.0,28.2696,28.2894,28.2398,28.2696,31590.0
2019-09-19 10:55:00,28.45,28.48,28.43,28.46,24377.0,28.2596,28.2894,28.2398,28.2696,24377.0
2019-09-19 11:00:00,28.45,28.47,28.41,28.44,29088.0,28.2596,28.2795,28.2199,28.2497,29088.0
2019-09-19 11:05:00,28.44,28.5,28.43,28.46,41149.0,28.2497,28.3093,28.2398,28.2696,41149.0
2019-09-19 11:10:00,28.46,28.51,28.45,28.5,47270.0,28.2696,28.3192,28.2596,28.3093,47270.0
2019-09-19 11:15:00,28.49,28.53,28.48,28.51,40770.0,28.2994,28.3391,28.2894,28.3192,40770.0
2019-09-19 11:20:00,28.51,28.53,28.47,28.5,25484.0,28.3192,28.3391,28.2795,28.3093,25484.0
2019-09-19 11:25:00,28.5,28.52,28.47,28.52,21663.0,28.3093,28.3292,28.2795,28.3292,21663.0
2019-09-19 11:30:00,28.52,28.56,28.51,28.55,54093.0,28.3292,28.3689,28.3192,28.359,54093.0
2019-09-19 11:35:00,28.54,28.58,28.54,28.57,47278.0,28.349,28.3888,28.349,28.3788,47278.0
2019-09-19 11:40:00,28.57,28.57,28.47,28.5,24278.0,28.3788,28.3788,28.2795,28.3093,24278.0
2019-09-19 11:45:00,28.49,28.49,28.46,28.48,12886.0,28.2994,28.2994,28.2696,28.2894,12886.0
2019-09-19 11:50:00,28.47,28.5,28.45,28.47,24094.0,28.2795,28.3093,28.2596,28.2795,24094.0
2019-09-19 11:55:00,28.47,28.5,28.45,28.46,34622.0,28.2795,28.3093,28.2596,28.2696,34622.0
2019-09-19 12:00:00,28.46,28.48,28.43,28.46,26092.0,28.2696,28.2894,28.2398,28.2696,26092.0
2019-09-19 12:05:00,28.46,28.51,28.45,28.5,21864.0,28.2696,28.3192,28.2596,28.3093,21864.0
2019-09-19 12:10:00,28.49,28.49,28.46,28.49,15848.0,28.2994,28.2994,28.2696,28.2994,15848.0
2019-09-19 12:15:00,28.48,28.48,28.44,28.44,14342.0,28.2894,28.2894,28.2497,28.2497,14342.0
2019-09-19 12:20:00,28.45,28.46,28.38,28.42,36129.0,28.2596,28.2696,28.1901,28.2298,36129.0
2019-09-19 12:25:00,28.42,28.43,28.38,28.38,26046.0,28.2298,28.2398,28.1901,28.1901,26046.0
2019-09-19 12:30:00,28.38,28.45,28.37,28.45,44891.0,28.1901,28.2596,28.1802,28.2596,44891.0
2019-09-19 12:35:00,28.46,28.53,28.45,28.52,17622.0,28.2696,28.3391,28.2596,28.3292,17622.0
2019-09-19 12:40:00,28.52,28.55,28.45,28.48,40525.0,28.3292,28.359,28.2596,28.2894,40525.0
2019-09-19 12:45:00,28.47,28.51,28.47,28.5,12496.0,28.2795,28.3192,28.2795,28.3093,12496.0
2019-09-19 12:50:00,28.51,28.53,28.49,28.51,12535.0,28.3192,28.3391,28.2994,28.3192,12535.0
2019-09-19 12:55:00,28.51,28.52,28.49,28.5,12090.0,28.3192,28.3292,28.2994,28.3093,12090.0
2019-09-19 13:00:00,28.49,28.5,28.47,28.49,21732.0,28.2994,28.3093,28.2795,28.2994,21732.0
2019-09-19 13:05:00,28.49,28.51,28.45,28.46,19285.0,28.2994,28.3192,28.2596,28.2696,19285.0
2019-09-19 13:10:00,28.46,28.5,28.45,28.5,7231.0,28.2696,28.3093,28.2596,28.3093,7231.0
2019-09-19 13:15:00,28.5,28.56,28.49,28.54,31701.0,28.3093,28.3689,28.2994,28.349,31701.0
2019-09-19 13:20:00,28.55,28.55,28.52,28.53,9619.0,28.359,28.359,28.3292,28.3391,9619.0
2019-09-19 13:25:00,28.54,28.56,28.51,28.52,37693.0,28.349,28.3689,28.3192,28.3292,37693.0
2019-09-19 13:30:00,28.51,28.52,28.45,28.49,27375.0,28.3192,28.3292,28.2596,28.2994,27375.0
2019-09-19 13:35:00,28.49,28.51,28.43,28.46,27354.0,28.2994,28.3192,28.2398,28.2696,27354.0
2019-09-19 13:40:00,28.47,28.47,28.4,28.45,22945.0,28.2795,28.2795,28.21,28.2596,22945.0
2019-09-19 13:45:00,28.45,28.49,28.45,28.49,19859.0,28.2596,28.2994,28.2596,28.2994,19859.0
2019-09-19 13:50:00,28.49,28.49,28.45,28.45,21099.0,28.2994,28.2994,28.2596,28.2596,21099.0
2019-09-19 13:55:00,28.44,28.46,28.42,28.46,11633.0,28.2497,28.2696,28.2298,28.2696,11633.0
2019-09-19 14:00:00,28.46,28.52,28.45,28.47,24461.0,28.2696,28.3292,28.2596,28.2795,24461.0
2019-09-19 14:05:00,28.48,28.49,28.46,28.47,14082.0,28.2894,28.2994,28.2696,28.2795,14082.0
2019-09-19 14:10:00,28.47,28.5,28.45,28.46,18770.0,28.2795,28.3093,28.2596,28.2696,18770.0
2019-09-19 14:15:00,28.46,28.49,28.45,28.48,16315.0,28.2696,28.2994,28.2596,28.2894,16315.0
2019-09-19 14:20:00,28.48,28.49,28.44,28.46,15033.0,28.2894,28.2994,28.2497,28.2696,15033.0
2019-09-19 14:25:00,28.46,28.47,28.44,28.46,10945.0,28.2696,28.2795,28.2497,28.2696,10945.0
2019-09-19 14:30:00,28.45,28.46,28.41,28.43,26757.0,28.2596,28.2696,28.2199,28.2398,26757.0
2019-09-19 14:35:00,28.43,28.43,28.38,28.4,27265.0,28.2398,28.2398,28.1901,28.21,27265.0
2019-09-19 14:40:00,28.39,28.4,28.37,28.38,28351.0,28.2,28.21,28.1802,28.1901,28351.0
2019-09-19 14:45:00,28.37,28.39,28.34,28.38,27408.0,28.1802,28.2,28.1504,28.1901,27408.0
2019-09-19 14:50:00,28.37,28.38,28.33,28.34,35233.0,28.1802,28.1901,28.1404,28.1504,35233.0
2019-09-19 14:55:00,28.33,28.35,28.31,28.35,32371.0,28.1404,28.1603,28.1206,28.1603,32371.0
2019-09-19 15:00:00,28.34,28.39,28.33,28.35,38700.0,28.1504,28.2,28.1404,28.1603,38700.0
2019-09-19 15:05:00,28.34,28.35,28.32,28.34,12993.0,28.1504,28.1603,28.1305,28.1504,12993.0
2019-09-19 15:10:00,28.35,28.37,28.33,28.35,39154.0,28.1603,28.1802,28.1404,28.1603,39154.0
2019-09-19 15:15:00,28.36,28.37,28.34,28.36,26519.0,28.1702,28.1802,28.1504,28.1702,26519.0
2019-09-19 15:20:00,28.37,28.37,28.33,28.36,84904.0,28.1802,28.1802,28.1404,28.1702,84904.0
2019-09-19 15:25:00,28.36,28.36,28.28,28.31,81391.0,28.1702,28.1702,28.0908,28.1206,81391.0
2019-09-19 15:30:00,28.3,28.32,28.25,28.26,91842.0,28.1107,28.1305,28.061,28.0709,91842.0
2019-09-19 15:35:00,28.26,28.28,28.25,28.28,87498.0,28.0709,28.0908,28.061,28.0908,87498.0
2019-09-19 15:40:00,28.28,28.3,28.26,28.27,40946.0,28.0908,28.1107,28.0709,28.0809,40946.0
2019-09-19 15:45:00,28.27,28.28,28.21,28.21,163658.0,28.0809,28.0908,28.0213,28.0213,163658.0
2019-09-19 15:50:00,28.21,28.23,28.16,28.22,223873.0,28.0213,28.0411,27.9716,28.0312,223873.0
2019-09-19 15:55:00,28.23,28.31,28.22,28.29,518850.0,28.0411,28.1206,28.0312,28.1007,518850.0
2019-09-20 09:30:00,28.16,28.37,28.13,28.35,724113.0,27.9716,28.1802,27.9418,28.1603,724113.0
2019-09-20 09:35:00,28.35,28.36,28.23,28.27,87939.0,28.1603,28.1702,28.0411,28.0809,87939.0
2019-09-20 09:40:00,28.27,28.31,28.19,28.28,50061.0,28.0809,28.1206,28.0014,28.0908,50061.0
2019-09-20 09:45:00,28.28,28.3,28.0,28.08,151068.0,28.0908,28.1107,27.8127,27.8921,151068.0
2019-09-20 09:50:00,28.09,28.23,28.07,28.21,53924.0,27.9021,28.0411,27.8822,28.0213,53924.0
2019-09-20 09:55:00,28.2,28.23,28.15,28.2,48604.0,28.0113,28.0411,27.9617,28.0113,48604.0
2019-09-20 10:00:00,28.2,28.22,28.11,28.16,44855.0,28.0113,28.0312,27.9219,27.9716,44855.0
2019-09-20 10:05:00,28.17,28.21,28.13,28.14,41262.0,27.9815,28.0213,27.9418,27.9517,41262.0
2019-09-20 10:10:00,28.13,28.21,28.13,28.16,45767.0,27.9418,28.0213,27.9418,27.9716,45767.0
2019-09-20 10:15:00,28.16,28.17,28.08,28.09,81142.0,27.9716,27.9815,27.8921,27.9021,81142.0
2019-09-20 10:20:00,28.09,28.18,28.08,28.16,38130.0,27.9021,27.9915,27.8921,27.9716,38130.0
2019-09-20 10:25:00,28.16,28.22,28.15,28.21,28864.0,27.9716,28.0312,27.9617,28.0213,28864.0
2019-09-20 10:30:00,28.21,28.25,28.15,28.17,58907.0,28.0213,28.061,27.9617,27.9815,58907.0
2019-09-20 10:35:00,28.17,28.23,28.16,28.2,38113.0,27.9815,28.0411,27.9716,28.0113,38113.0
2019-09-20 10:40:00,28.19,28.21,28.17,28.19,28411.0,28.0014,28.0213,27.9815,28.0014,28411.0
2019-09-20 10:45:00,28.18,28.23,28.18,28.21,39126.0,27.9915,28.0411,27.9915,28.0213,39126.0
2019-09-20 10:50:00,28.22,28.25,28.18,28.2,34464.0,28.0312,28.061,27.9915,28.0113,34464.0
2019-09-20 10:55:00,28.19,28.25,28.19,28.21,33328.0,28.0014,28.061,28.0014,28.0213,33328.0
2019-09-20 11:00:00,28.21,28.28,28.19,28.27,72891.0,28.0213,28.0908,28.0014,28.0809,72891.0
2019-09-20 11:05:00,28.27,28.33,28.26,28.3,90689.0,28.0809,28.1404,28.0709,28.1107,90689.0
2019-09-20 11:10:00,28.29,28.32,28.25,28.26,18267.0,28.1007,28.1305,28.061,28.0709,18267.0
2019-09-20 11:15:00,28.25,28.26,28.18,28.21,22348.0,28.061,28.0709,27.9915,28.0213,22348.0
2019-09-20 11:20:00,28.22,28.29,28.22,28.29,37009.0,28.0312,28.1007,28.0312,28.1007,37009.0
2019-09-20 11:25:00,28.29,28.37,28.28,28.37,52725.0,28.1007,28.1802,28.0908,28.1802,52725.0
2019-09-20 11:30:00,28.37,28.4,28.33,28.38,68250.0,28.1802,28.21,28.1404,28.1901,68250.0
2019-09-20 11:35:00,28.39,28.39,28.32,28.38,38688.0,28.2,28.2,28.1305,28.1901,38688.0
2019-09-20 11:40:00,28.38,28.39,28.33,28.35,66295.0,28.1901,28.2,28.1404,28.1603,66295.0
2019-09-20 11:45:00,28.35,28.35,28.29,28.3,84814.0,28.1603,28.1603,28.1007,28.1107,84814.0
2019-09-20 11:50:00,28.3,28.4,28.3,28.4,100674.0,28.1107,28.21,28.1107,28.21,100674.0
2019-09-20 11:55:00,28.39,28.42,28.37,28.37,70492.0,28.2,28.2298,28.1802,28.1802,70492.0
2019-09-20 12:00:00,28.38,28.38,28.36,28.36,31456.0,28.1901,28.1901,28.1702,28.1702,31456.0
2019-09-20 12:05:00,28.37,28.37,28.32,28.36,25953.0,28.1802,28.1802,28.1305,28.1702,25953.0
2019-09-20 12:10:00,28.36,28.44,28.35,28.42,51171.0,28.1702,28.2497,28.1603,28.2298,51171.0
2019-09-20 12:15:00,28.43,28.43,28.36,28.37,59524.0,28.2398,28.2398,28.1702,28.1802,59524.0
2019-09-20 12:20:00,28.37,28.38,28.35,28.36,22395.0,28.1802,28.1901,28.1603,28.1702,22395.0
2019-09-20 12:25:00,28.37,28.42,28.35,28.42,57065.0,28.1802,28.2298,28.1603,28.2298,57065.0
2019-09-20 12:30:00,28.41,28.43,28.39,28.42,22867.0,28.2199,28.2398,28.2,28.2298,22867.0
2019-09-20 12:35:00,28.42,28.43,28.37,28.42,54917.0,28.2298,28.2398,28.1802,28.2298,54917.0
2019-09-20 12:40:00,28.42,28.42,28.4,28.41,9599.0,28.2298,28.2298,28.21,28.2199,9599.0
2019-09-20 12:45:00,28.41,28.41,28.36,28.37,24652.0,28.2199,28.2199,28.1702,28.1802,24652.0
2019-09-20 12:50:00,28.37,28.4,28.37,28.4,25371.0,28.1802,28.21,28.1802,28.21,25371.0
2019-09-20 12:55:00,28.4,28.4,28.38,28.38,16999.0,28.21,28.21,28.1901,28.1901,16999.0
2019-09-20 13:00:00,28.39,28.39,28.34,28.36,17469.0,28.2,28.2,28.1504,28.1702,17469.0
2019-09-20 13:05:00,28.36,28.37,28.33,28.36,19572.0,28.1702,28.1802,28.1404,28.1702,19572.0
2019-09-20 13:10:00,28.36,28.36,28.14,28.14,129547.0,28.1702,28.1702,27.9517,27.9517,129547.0
2019-09-20 13:15:00,28.14,28.18,28.05,28.17,111962.0,27.9517,27.9915,27.8623,27.9815,111962.0
2019-09-20 13:20:00,28.17,28.17,28.09,28.1,44240.0,27.9815,27.9815,27.9021,27.912,44240.0
2019-09-20 13:25:00,28.11,28.13,28.09,28.11,25603.0,27.9219,27.9418,27.9021,27.9219,25603.0
2019-09-20 13:30:00,28.11,28.13,28.07,28.1,45385.0,27.9219,27.9418,27.8822,27.912,45385.0
2019-09-20 13:35:00,28.1,28.14,28.08,28.1,23280.0,27.912,27.9517,27.8921,27.912,23280.0
2019-09-20 13:40:00,28.1,28.11,28.07,28.09,57667.0,27.912,27.9219,27.8822,27.9021,57667.0
2019-09-20 13:45:00,28.09,28.1,28.04,28.04,29836.0,27.9021,27.912,27.8524,27.8524,29836.0
2019-09-20 13:50:00,28.04,28.07,28.0,28.02,44625.0,27.8524,27.8822,27.8127,27.8325,44625.0
2019-09-20 13:55:00,28.02,28.1,28.02,28.08,52892.0,27.8325,27.912,27.8325,27.8921,52892.0
2019-09-20 14:00:00,28.09,28.12,28.05,28.08,60444.0,27.9021,27.9319,27.8623,27.8921,60444.0
2019-09-20 14:05:00,28.08,28.11,28.07,28.08,23855.0,27.8921,27.9219,27.8822,27.8921,23855.0
2019-09-20 14:10:00,28.08,28.09,28.03,28.03,52249.0,27.8921,27.9021,27.8425,27.8425,52249.0
2019-09-20 14:15:00,28.04,28.1,28.04,28.09,41371.0,27.8524,27.912,27.8524,27.9021,41371.0
2019-09-20 14:20:00,28.09,28.13,28.06,28.07,34437.0,27.9021,27.9418,27.8723,27.8822,34437.0
2019-09-20 14:25:00,28.07,28.07,28.05,28.07,8604.0,27.8822,27.8822,27.8623,27.8822,8604.0
2019-09-20 14:30:00,28.07,28.13,28.07,28.1,40453.0,27.8822,27.9418,27.8822,27.912,40453.0
2019-09-20 14:35:00,28.11,28.13,28.1,28.1,23912.0,27.9219,27.9418,27.912,27.912,23912.0
2019-09-20 14:40:00,28.1,28.12,28.09,28.12,15777.0,27.912,27.9319,27.9021,27.9319,15777.0
2019-09-20 14:45:00,28.12,28.15,28.11,28.12,20030.0,27.9319,27.9617,27.9219,27.9319,20030.0
2019-09-20 14:50:00,28.12,28.12,28.07,28.09,43162.0,27.9319,27.9319,27.8822,27.9021,43162.0
2019-09-20 14:55:00,28.09,28.09,28.04,28.05,65727.0,27.9021,27.9021,27.8524,27.8623,65727.0
2019-09-20 15:00:00,28.05,28.18,28.05,28.16,88713.0,27.8623,27.9915,27.8623,27.9716,88713.0
2019-09-20 15:05:00,28.16,28.17,28.1,28.12,34271.0,27.9716,27.9815,27.912,27.9319,34271.0
2019-09-20 15:10:00,28.13,28.13,28.07,28.09,24299.0,27.9418,27.9418,27.8822,27.9021,24299.0
2019-09-20 15:15:00,28.1,28.12,28.09,28.09,22961.0,27.912,27.9319,27.9021,27.9021,22961.0
2019-09-20 15:20:00,28.09,28.1,28.05,28.07,23450.0,27.9021,27.912,27.8623,27.8822,23450.0
2019-09-20 15:25:00,28.06,28.06,28.01,28.02,62326.0,27.8723,27.8723,27.8226,27.8325,62326.0
2019-09-20 15:30:00,28.02,28.06,28.01,28.04,73284.0,27.8325,27.8723,27.8226,27.8524,73284.0
2019-09-20 15:35:00,28.04,28.07,28.03,28.05,50300.0,27.8524,27.8822,27.8425,27.8623,50300.0
2019-09-20 15:40:00,28.05,28.06,28.02,28.05,80214.0,27.8623,27.8723,27.8325,27.8623,80214.0
2019-09-20 15:45:00,28.05,28.05,28.0,28.0,196553.0,27.8623,27.8623,27.8127,27.8127,196553.0
2019-09-20 15:50:00,28.01,28.11,28.0,28.08,166922.0,27.8226,27.9219,27.8127,27.8921,166922.0
2019-09-20 15:55:00,28.08,28.1,27.96,27.98,572912.0,27.8921,27.912,27.7729,27.7928,572912.0
2019-09-23 09:30:00,27.71,27.77,27.56,27.69,114717.0,27.5246,27.5842,27.3756,27.5047,114717.0
2019-09-23 09:35:00,27.7,27.72,27.6,27.72,74395.0,27.5147,27.5345,27.4153,27.5345,74395.0
2019-09-23 09:40:00,27.72,27.81,27.7,27.81,88126.0,27.5345,27.6239,27.5147,27.6239,88126.0
2019-09-23 09:45:00,27.81,27.88,27.71,27.73,82932.0,27.6239,27.6935,27.5246,27.5445,82932.0
2019-09-23 09:50:00,27.74,27.8,27.69,27.7,64824.0,27.5544,27.614,27.5047,27.5147,64824.0
2019-09-23 09:55:00,27.71,27.76,27.64,27.76,70097.0,27.5246,27.5743,27.4551,27.5743,70097.0
2019-09-23 10:00:00,27.75,27.76,27.65,27.65,67761.0,27.5643,27.5743,27.465,27.465,67761.0
2019-09-23 10:05:00,27.66,27.66,27.43,27.43,187844.0,27.4749,27.4749,27.2465,27.2465,187844.0
2019-09-23 10:10:00,27.43,27.47,27.35,27.46,141326.0,27.2465,27.2862,27.167,27.2763,141326.0
2019-09-23 10:15:00,27.45,27.46,27.41,27.44,88807.0,27.2663,27.2763,27.2266,27.2564,88807.0
2019-09-23 10:20:00,27.44,27.46,27.41,27.42,49077.0,27.2564,27.2763,27.2266,27.2365,49077.0
2019-09-23 10:25:00,27.43,27.47,27.41,27.47,53627.0,27.2465,27.2862,27.2266,27.2862,53627.0
2019-09-23 10:30:00,27.48,27.56,27.48,27.51,74948.0,27.2961,27.3756,27.2961,27.3259,74948.0
2019-09-23 10:35:00,27.51,27.56,27.5,27.53,59067.0,27.3259,27.3756,27.316,27.3458,59067.0
2019-09-23 10:40:00,27.54,27.55,27.5,27.52,26968.0,27.3557,27.3657,27.316,27.3359,26968.0
2019-09-23 10:45:00,27.52,27.54,27.47,27.49,36967.0,27.3359,27.3557,27.2862,27.3061,36967.0
2019-09-23 10:50:00,27.49,27.5,27.44,27.48,66558.0,27.3061,27.316,27.2564,27.2961,66558.0
2019-09-23 10:55:00,27.49,27.54,27.46,27.53,48673.0,27.3061,27.3557,27.2763,27.3458,48673.0
2019-09-23 11:00:00,27.54,27.65,27.54,27.61,74452.0,27.3557,27.465,27.3557,27.4253,74452.0
2019-09-23 11:05:00,27.61,27.61,27.55,27.59,51485.0,27.4253,27.4253,27.3657,27.4054,51485.0
2019-09-23 11:10:00,27.59,27.69,27.59,27.68,90126.0,27.4054,27.5047,27.4054,27.4948,90126.0
2019-09-23 11:15:00,27.69,27.71,27.63,27.67,72153.0,27.5047,27.5246,27.4451,27.4849,72153.0
2019-09-23 11:20:00,27.67,27.72,27.65,27.65,38213.0,27.4849,27.5345,27.465,27.465,38213.0
2019-09-23 11:25:00,27.66,27.66,27.6,27.62,30486.0,27.4749,27.4749,27.4153,27.4352,30486.0
2019-09-23 11:30:00,27.62,27.65,27.59,27.6,34782.0,27.4352,27.465,27.4054,27.4153,34782.0
2019-09-23 11:35:00,27.6,27.64,27.59,27.63,13898.0,27.4153,27.4551,27.4054,27.4451,13898.0
2019-09-23 11:40:00,27.63,27.63,27.57,27.62,40435.0,27.4451,27.4451,27.3855,27.4352,40435.0
2019-09-23 11:45:00,27.62,27.63,27.55,27.62,37889.0,27.4352,27.4451,27.3657,27.4352,37889.0
2019-09-23 11:50:00,27.62,27.64,27.61,27.62,18015.0,27.4352,27.4551,27.4253,27.4352,18015.0
2019-09-23 11:55:00,27.62,27.64,27.6,27.6,18863.0,27.4352,27.4551,27.4153,27.4153,18863.0
2019-09-23 12:00:00,27.6,27.6,27.52,27.55,39144.0,27.4153,27.4153,27.3359,27.3657,39144.0
2019-09-23 12:05:00,27.56,27.59,27.55,27.58,28529.0,27.3756,27.4054,27.3657,27.3955,28529.0
2019-09-23 12:10:00,27.58,27.61,27.57,27.59,20619.0,27.3955,27.4253,27.3855,27.4054,20619.0
2019-09-23 12:15:00,27.58,27.6,27.54,27.59,36016.0,27.3955,27.4153,27.3557,27.4054,36016.0
2019-09-23 12:20:00,27.59,27.61,27.56,27.58,20645.0,27.4054,27.4253,27.3756,27.3955,20645.0
2019-09-23 12:25:00,27.58,27.63,27.57,27.6,35394.0,27.3955,27.4451,27.3855,27.4153,35394.0
2019-09-23 12:30:00,27.6,27.63,27.59,27.61,21388.0,27.4153,27.4451,27.4054,27.4253,21388.0
2019-09-23 12:35:00,27.61,27.64,27.58,27.59,18847.0,27.4253,27.4551,27.3955,27.4054,18847.0
2019-09-23 12:40:00,27.59,27.59,27.56,27.58,27942.0,27.4054,27.4054,27.3756,27.3955,27942.0
2019-09-23 12:45:00,27.59,27.59,27.55,27.58,23496.0,27.4054,27.4054,27.3657,27.3955,23496.0
2019-09-23 12:50:00,27.58,27.6,27.55,27.57,50754.0,27.3955,27.4153,27.3657,27.3855,50754.0
2019-09-23 12:55:00,27.58,27.58,27.53,27.55,52415.0,27.3955,27.3955,27.3458,27.3657,52415.0
2019-09-23 13:00:00,27.56,27.63,27.55,27.63,42506.0,27.3756,27.4451,27.3657,27.4451,42506.0
2019-09-23 13:05:00,27.63,27.64,27.61,27.62,20301.0,27.4451,27.4551,27.4253,27.4352,20301.0
2019-09-23 13:10:00,27.61,27.62,27.59,27.61,10498.0,27.4253,27.4352,27.4054,27.4253,10498.0
2019-09-23 13:15:00,27.6,27.66,27.6,27.63,30699.0,27.4153,27.4749,27.4153,27.4451,30699.0
2019-09-23 13:20:00,27.63,27.65,27.59,27.59,47147.0,27.4451,27.465,27.4054,27.4054,47147.0
2019-09-23 13:25:00,27.59,27.62,27.59,27.61,45333.0,27.4054,27.4352,27.4054,27.4253,45333.0
2019-09-23 13:30:00,27.61,27.63,27.56,27.56,29982.0,27.4253,27.4451,27.3756,27.3756,29982.0
2019-09-23 13:35:00,27.57,27.58,27.52,27.54,32041.0,27.3855,27.3955,27.3359,27.3557,32041.0
2019-09-23 13:40:00,27.54,27.59,27.53,27.55,43462.0,27.3557,27.4054,27.3458,27.3657,43462.0
2019-09-23 13:45:00,27.56,27.57,27.54,27.55,29062.0,27.3756,27.3855,27.3557,27.3657,29062.0
2019-09-23 13:50:00,27.56,27.61,27.55,27.6,21013.0,27.3756,27.4253,27.3657,27.4153,21013.0
2019-09-23 13:55:00,27.6,27.62,27.59,27.6,18712.0,27.4153,27.4352,27.4054,27.4153,18712.0
2019-09-23 14:00:00,27.61,27.61,27.55,27.55,22218.0,27.4253,27.4253,27.3657,27.3657,22218.0
2019-09-23 14:05:00,27.55,27.56,27.52,27.53,36094.0,27.3657,27.3756,27.3359,27.3458,36094.0
2019-09-23 14:10:00,27.53,27.58,27.52,27.57,22001.0,27.3458,27.3955,27.3359,27.3855,22001.0
2019-09-23 14:15:00,27.58,27.59,27.55,27.57,23564.0,27.3955,27.4054,27.3657,27.3855,23564.0
2019-09-23 14:20:00,27.57,27.59,27.53,27.55,41855.0,27.3855,27.4054,27.3458,27.3657,41855.0
2019-09-23 14:25:00,27.55,27.56,27.53,27.55,20826.0,27.3657,27.3756,27.3458,27.3657,20826.0
2019-09-23 14:30:00,27.55,27.56,27.51,27.51,25812.0,27.3657,27.3756,27.3259,27.3259,25812.0
2019-09-23 14:35:00,27.51,27.53,27.5,27.52,26757.0,27.3259,27.3458,27.316,27.3359,26757.0
2019-09-23 14:40:00,27.52,27.55,27.5,27.55,82168.0,27.3359,27.3657,27.316,27.3657,82168.0
2019-09-23 14:45:00,27.54,27.55,27.5,27.52,17993.0,27.3557,27.3657,27.316,27.3359,17993.0
2019-09-23 14:50:00,27.52,27.52,27.48,27.49,29295.0,27.3359,27.3359,27.2961,27.3061,29295.0
2019-09-23 14:55:00,27.49,27.53,27.47,27.51,33830.0,27.3061,27.3458,27.2862,27.3259,33830.0
2019-09-23 15:00:00,27.51,27.51,27.49,27.5,25996.0,27.3259,27.3259,27.3061,27.316,25996.0
2019-09-23 15:05:00,27.5,27.57,27.49,27.55,28938.0,27.316,27.3855,27.3061,27.3657,28938.0
2019-09-23 15:10:00,27.55,27.56,27.54,27.54,16310.0,27.3657,27.3756,27.3557,27.3557,16310.0
2019-09-23 15:15:00,27.54,27.59,27.54,27.58,54258.0,27.3557,27.4054,27.3557,27.3955,54258.0
2019-09-23 15:20:00,27.58,27.59,27.53,27.55,36972.0,27.3955,27.4054,27.3458,27.3657,36972.0
2019-09-23 15:25:00,27.55,27.57,27.53,27.56,54502.0,27.3657,27.3855,27.3458,27.3756,54502.0
2019-09-23 15:30:00,27.55,27.58,27.54,27.55,48621.0,27.3657,27.3955,27.3557,27.3657,48621.0
2019-09-23 15:35:00,27.56,27.56,27.51,27.54,47025.0,27.3756,27.3756,27.3259,27.3557,47025.0
2019-09-23 15:40:00,27.53,27.55,27.51,27.52,49232.0,27.3458,27.3657,27.3259,27.3359,49232.0
2019-09-23 15:45:00,27.51,27.55,27.51,27.53,93334.0,27.3259,27.3657,27.3259,27.3458,93334.0
2019-09-23 15:50:00,27.52,27.55,27.51,27.54,130545.0,27.3359,27.3657,27.3259,27.3557,130545.0
2019-09-23 15:55:00,27.54,27.57,27.47,27.48,492179.0,27.3557,27.3855,27.2862,27.2961,492179.0
2019-09-24 09:30:00,27.62,27.7,27.47,27.57,156546.0,27.4352,27.5147,27.2862,27.3855,156546.0
2019-09-24 09:35:00,27.55,27.64,27.52,27.54,70513.0,27.3657,27.4551,27.3359,27.3557,70513.0
2019-09-24 09:40:00,27.55,27.6,27.5,27.52,45774.0,27.3657,27.4153,27.316,27.3359,45774.0
2019-09-24 09:45:00,27.53,27.54,27.43,27.5,127543.0,27.3458,27.3557,27.2465,27.316,127543.0
2019-09-24 09:50:00,27.52,27.58,27.49,27.52,48891.0,27.3359,27.3955,27.3061,27.3359,48891.0
2019-09-24 09:55:00,27.52,27.59,27.5,27.5,28188.0,27.3359,27.4054,27.316,27.316,28188.0
2019-09-24 10:00:00,27.5,27.52,27.43,27.51,83941.0,27.316,27.3359,27.2465,27.3259,83941.0
2019-09-24 10:05:00,27.52,27.52,27.39,27.42,57264.0,27.3359,27.3359,27.2067,27.2365,57264.0
2019-09-24 10:10:00,27.42,27.43,27.35,27.42,52076.0,27.2365,27.2465,27.167,27.2365,52076.0
2019-09-24 10:15:00,27.41,27.46,27.37,27.45,65230.0,27.2266,27.2763,27.1869,27.2663,65230.0
2019-09-24 10:20:00,27.45,27.48,27.35,27.37,88524.0,27.2663,27.2961,27.167,27.1869,88524.0
2019-09-24 10:25:00,27.37,27.41,27.36,27.37,48521.0,27.1869,27.2266,27.1769,27.1869,48521.0
2019-09-24 10:30:00,27.37,27.41,27.32,27.41,37657.0,27.1869,27.2266,27.1372,27.2266,37657.0
2019-09-24 10:35:00,27.4,27.44,27.38,27.39,17763.0,27.2167,27.2564,27.1968,27.2067,17763.0
2019-09-24 10:40:00,27.4,27.44,27.36,27.4,18310.0,27.2167,27.2564,27.1769,27.2167,18310.0
2019-09-24 10:45:00,27.39,27.39,27.33,27.36,55470.0,27.2067,27.2067,27.1471,27.1769,55470.0
2019-09-24 10:50:00,27.36,27.37,27.31,27.32,30561.0,27.1769,27.1869,27.1273,27.1372,30561.0
2019-09-24 10:55:00,27.32,27.36,27.27,27.32,57313.0,27.1372,27.1769,27.0875,27.1372,57313.0
2019-09-24 11:00:00,27.32,27.32,27.21,27.22,71825.0,27.1372,27.1372,27.0279,27.0379,71825.0
2019-09-24 11:05:00,27.23,27.23,27.16,27.22,89964.0,27.0478,27.0478,26.9783,27.0379,89964.0
2019-09-24 11:10:00,27.21,27.22,27.15,27.16,30006.0,27.0279,27.0379,26.9683,26.9783,30006.0
2019-09-24 11:15:00,27.15,27.2,27.12,27.19,42395.0,26.9683,27.018,26.9385,27.0081,42395.0
2019-09-24 11:20:00,27.19,27.19,27.07,27.15,75389.0,27.0081,27.0081,26.8889,26.9683,75389.0
2019-09-24 11:25:00,27.15,27.2,27.14,27.17,43726.0,26.9683,27.018,26.9584,26.9882,43726.0
2019-09-24 11:30:00,27.17,27.2,27.14,27.19,39222.0,26.9882,27.018,26.9584,27.0081,39222.0
2019-09-24 11:35:00,27.18,27.21,27.1,27.1,63159.0,26.9981,27.0279,26.9187,26.9187,63159.0
2019-09-24 11:40:00,27.1,27.13,27.01,27.02,55774.0,26.9187,26.9485,26.8293,26.8392,55774.0
2019-09-24 11:45:00,27.01,27.11,27.01,27.11,30182.0,26.8293,26.9286,26.8293,26.9286,30182.0
2019-09-24 11:50:00,27.1,27.16,27.07,27.08,25285.0,26.9187,26.9783,26.8889,26.8988,25285.0
2019-09-24 11:55:00,27.08,27.12,27.07,27.09,26155.0,26.8988,26.9385,26.8889,26.9087,26155.0
2019-09-24 12:00:00,27.08,27.13,27.06,27.1,24779.0,26.8988,26.9485,26.8789,26.9187,24779.0
2019-09-24 12:05:00,27.11,27.15,27.1,27.14,17402.0,26.9286,26.9683,26.9187,26.9584,17402.0
2019-09-24 12:10:00,27.13,27.13,27.07,27.09,19141.0,26.9485,26.9485,26.8889,26.9087,19141.0
2019-09-24 12:15:00,27.09,27.1,27.01,27.01,42007.0,26.9087,26.9187,26.8293,26.8293,42007.0
2019-09-24 12:20:00,27.01,27.06,26.92,27.0,131920.0,26.8293,26.8789,26.7399,26.8193,131920.0
2019-09-24 12:25:00,26.99,26.99,26.92,26.97,48309.0,26.8094,26.8094,26.7399,26.7895,48309.0
2019-09-24 12:30:00,26.97,26.99,26.91,26.93,37947.0,26.7895,26.8094,26.73,26.7498,37947.0
2019-09-24 12:35:00,26.92,26.92,26.82,26.84,112578.0,26.7399,26.7399,26.6406,26.6604,112578.0
2019-09-24 12:40:00,26.85,26.87,26.81,26.87,38974.0,26.6704,26.6902,26.6306,26.6902,38974.0
2019-09-24 12:45:00,26.86,26.91,26.82,26.89,38030.0,26.6803,26.73,26.6406,26.7101,38030.0
2019-09-24 12:50:00,26.89,26.89,26.8,26.82,37399.0,26.7101,26.7101,26.6207,26.6406,37399.0
2019-09-24 12:55:00,26.82,26.84,26.78,26.8,45100.0,26.6406,26.6604,26.6008,26.6207,45100.0
2019-09-24 13:00:00,26.8,26.85,26.79,26.83,18195.0,26.6207,26.6704,26.6108,26.6505,18195.0
2019-09-24 13:05:00,26.83,26.88,26.82,26.87,35290.0,26.6505,26.7002,26.6406,26.6902,35290.0
2019-09-24 13:10:00,26.86,26.9,26.83,26.87,44036.0,26.6803,26.72,26.6505,26.6902,44036.0
2019-09-24 13:15:00,26.86,26.88,26.8,26.82,57429.0,26.6803,26.7002,26.6207,26.6406,57429.0
2019-09-24 13:20:00,26.81,26.82,26.76,26.77,56495.0,26.6306,26.6406,26.581,26.5909,56495.0
2019-09-24 13:25:00,26.77,26.82,26.77,26.78,20657.0,26.5909,26.6406,26.5909,26.6008,20657.0
2019-09-24 13:30:00,26.78,26.84,26.77,26.83,25510.0,26.6008,26.6604,26.5909,26.6505,25510.0
2019-09-24 13:35:00,26.83,26.86,26.81,26.85,33415.0,26.6505,26.6803,26.6306,26.6704,33415.0
2019-09-24 13:40:00,26.85,26.94,26.85,26.94,53216.0,26.6704,26.7597,26.6704,26.7597,53216.0
2019-09-24 13:45:00,26.94,26.96,26.92,26.95,21853.0,26.7597,26.7796,26.7399,26.7697,21853.0
2019-09-24 13:50:00,26.95,26.99,26.89,26.89,36139.0,26.7697,26.8094,26.7101,26.7101,36139.0
2019-09-24 13:55:00,26.89,26.91,26.86,26.89,23045.0,26.7101,26.73,26.6803,26.7101,23045.0
2019-09-24 14:00:00,26.88,26.89,26.84,26.84,18877.0,26.7002,26.7101,26.6604,26.6604,18877.0
2019-09-24 14:05:00,26.84,26.85,26.81,26.82,33985.0,26.6604,26.6704,26.6306,26.6406,33985.0
2019-09-24 14:10:00,26.81,27.08,26.8,27.01,88328.0,26.6306,26.8988,26.6207,26.8293,88328.0
2019-09-24 14:15:00,27.02,27.07,26.98,27.05,34007.0,26.8392,26.8889,26.7995,26.869,34007.0
2019-09-24 14:20:00,27.05,27.08,27.02,27.03,22502.0,26.869,26.8988,26.8392,26.8491,22502.0
2019-09-24 14:25:00,27.04,27.04,26.99,27.03,38352.0,26.8591,26.8591,26.8094,26.8491,38352.0
2019-09-24 14:30:00,27.02,27.03,26.98,27.0,24731.0,26.8392,26.8491,26.7995,26.8193,24731.0
2019-09-24 14:35:00,27.0,27.04,26.91,26.96,70165.0,26.8193,26.8591,26.73,26.7796,70165.0
2019-09-24 14:40:00,26.96,26.97,26.85,26.86,47663.0,26.7796,26.7895,26.6704,26.6803,47663.0
2019-09-24 14:45:00,26.86,26.91,26.85,26.89,36345.0,26.6803,26.73,26.6704,26.7101,36345.0
2019-09-24 14:50:00,26.88,26.89,26.82,26.84,93439.0,26.7002,26.7101,26.6406,26.6604,93439.0
2019-09-24 14:55:00,26.84,26.84,26.79,26.83,47187.0,26.6604,26.6604,26.6108,26.6505,47187.0
2019-09-24 15:00:00,26.82,26.89,26.8,26.88,39123.0,26.6406,26.7101,26.6207,26.7002,39123.0
2019-09-24 15:05:00,26.88,26.91,26.85,26.87,30758.0,26.7002,26.73,26.6704,26.6902,30758.0
2019-09-24 15:10:00,26.87,26.97,26.87,26.95,43314.0,26.6902,26.7895,26.6902,26.7697,43314.0
2019-09-24 15:15:00,26.94,26.95,26.88,26.89,24863.0,26.7597,26.7697,26.7002,26.7101,24863.0
2019-09-24 15:20:00,26.87,26.88,26.81,26.81,34489.0,26.6902,26.7002,26.6306,26.6306,34489.0
2019-09-24 15:25:00,26.81,26.88,26.81,26.85,79203.0,26.6306,26.7002,26.6306,26.6704,79203.0
2019-09-24 15:30:00,26.85,26.85,26.77,26.8,76353.0,26.6704,26.6704,26.5909,26.6207,76353.0
2019-09-24 15:35:00,26.81,26.88,26.8,26.87,45651.0,26.6306,26.7002,26.6207,26.6902,45651.0
2019-09-24 15:40:00,26.86,26.9,26.84,26.89,83120.0,26.6803,26.72,26.6604,26.7101,83120.0
2019-09-24 15:45:00,26.89,27.0,26.88,26.99,141630.0,26.7101,26.8193,26.7002,26.8094,141630.0
2019-09-24 15:50:00,26.99,26.99,26.9,26.97,181408.0,26.8094,26.8094,26.72,26.7895,181408.0
2019-09-24 15:55:00,26.96,27.0,26.94,27.0,337317.0,26.7796,26.8193,26.7597,26.8193,337317.0
2019-09-25 09:30:00,27.13,27.27,27.02,27.27,135375.0,26.9485,27.0875,26.8392,27.0875,135375.0
2019-09-25 09:35:00,27.29,27.51,27.24,27.42,200329.0,27.1074,27.3259,27.0577,27.2365,200329.0
2019-09-25 09:40:00,27.42,27.58,27.32,27.36,221834.0,27.2365,27.3955,27.1372,27.1769,221834.0
2019-09-25 09:45:00,27.38,27.53,27.38,27.51,81371.0,27.1968,27.3458,27.1968,27.3259,81371.0
2019-09-25 09:50:00,27.52,27.53,27.43,27.48,54957.0,27.3359,27.3458,27.2465,27.2961,54957.0
2019-09-25 09:55:00,27.48,27.5,27.34,27.39,75981.0,27.2961,27.316,27.1571,27.2067,75981.0
2019-09-25 10:00:00,27.4,27.4,27.16,27.33,247380.0,27.2167,27.2167,26.9783,27.1471,247380.0
2019-09-25 10:05:00,27.32,27.38,27.26,27.32,81203.0,27.1372,27.1968,27.0776,27.1372,81203.0
2019-09-25 10:10:00,27.31,27.34,27.19,27.23,60538.0,27.1273,27.1571,27.0081,27.0478,60538.0
2019-09-25 10:15:00,27.23,27.24,27.18,27.2,36234.0,27.0478,27.0577,26.9981,27.018,36234.0
2019-09-25 10:20:00,27.22,27.3,27.19,27.19,38352.0,27.0379,27.1173,27.0081,27.0081,38352.0
2019-09-25 10:25:00,27.21,27.22,27.1,27.16,47013.0,27.0279,27.0379,26.9187,26.9783,47013.0
2019-09-25 10:30:00,27.17,27.23,27.14,27.19,43871.0,26.9882,27.0478,26.9584,27.0081,43871.0
2019-09-25 10:35:00,27.2,27.25,27.13,27.18,87529.0,27.018,27.0677,26.9485,26.9981,87529.0
2019-09-25 10:40:00,27.17,27.29,27.17,27.28,79449.0,26.9882,27.1074,26.9882,27.0975,79449.0
2019-09-25 10:45:00,27.27,27.41,27.27,27.4,69781.0,27.0875,27.2266,27.0875,27.2167,69781.0
2019-09-25 10:50:00,27.4,27.58,27.34,27.57,216304.0,27.2167,27.3955,27.1571,27.3855,216304.0
2019-09-25 10:55:00,27.57,27.67,27.49,27.66,257896.0,27.3855,27.4849,27.3061,27.4749,257896.0
2019-09-25 11:00:00,27.66,27.8,27.66,27.79,180365.0,27.4749,27.614,27.4749,27.6041,180365.0
2019-09-25 11:05:00,27.79,27.83,27.76,27.79,116955.0,27.6041,27.6438,27.5743,27.6041,116955.0
2019-09-25 11:10:00,27.79,27.8,27.6,27.66,85901.0,27.6041,27.614,27.4153,27.4749,85901.0
2019-09-25 11:15:00,27.67,27.77,27.67,27.7,81560.0,27.4849,27.5842,27.4849,27.5147,81560.0
2019-09-25 11:20:00,27.7,27.8,27.69,27.74,68654.0,27.5147,27.614,27.5047,27.5544,68654.0
2019-09-25 11:25:00,27.75,27.75,27.62,27.62,40972.0,27.5643,27.5643,27.4352,27.4352,40972.0
2019-09-25 11:30:00,27.61,27.65,27.59,27.62,35783.0,27.4253,27.465,27.4054,27.4352,35783.0
2019-09-25 11:35:00,27.62,27.64,27.56,27.59,53910.0,27.4352,27.4551,27.3756,27.4054,53910.0
2019-09-25 11:40:00,27.59,27.64,27.59,27.63,34074.0,27.4054,27.4551,27.4054,27.4451,34074.0
2019-09-25 11:45:00,27.63,27.64,27.55,27.57,17664.0,27.4451,27.4551,27.3657,27.3855,17664.0
2019-09-25 11:50:00,27.58,27.58,27.51,27.58,33217.0,27.3955,27.3955,27.3259,27.3955,33217.0
2019-09-25 11:55:00,27.57,27.6,27.55,27.6,32426.0,27.3855,27.4153,27.3657,27.4153,32426.0
2019-09-25 12:00:00,27.61,27.67,27.59,27.67,47803.0,27.4253,27.4849,27.4054,27.4849,47803.0
2019-09-25 12:05:00,27.67,27.7,27.64,27.68,28765.0,27.4849,27.5147,27.4551,27.4948,28765.0
2019-09-25 12:10:00,27.67,27.69,27.65,27.68,32054.0,27.4849,27.5047,27.465,27.4948,32054.0
2019-09-25 12:15:00,27.68,27.71,27.62,27.67,46541.0,27.4948,27.5246,27.4352,27.4849,46541.0
2019-09-25 12:20:00,27.68,27.72,27.67,27.7,42908.0,27.4948,27.5345,27.4849,27.5147,42908.0
2019-09-25 12:25:00,27.7,27.74,27.69,27.73,27294.0,27.5147,27.5544,27.5047,27.5445,27294.0
2019-09-25 12:30:00,27.73,27.75,27.72,27.73,26957.0,27.5445,27.5643,27.5345,27.5445,26957.0
2019-09-25 12:35:00,27.73,27.74,27.7,27.71,20161.0,27.5445,27.5544,27.5147,27.5246,20161.0
2019-09-25 12:40:00,27.71,27.72,27.66,27.68,19762.0,27.5246,27.5345,27.4749,27.4948,19762.0
2019-09-25 12:45:00,27.68,27.68,27.64,27.66,20943.0,27.4948,27.4948,27.4551,27.4749,20943.0
2019-09-25 12:50:00,27.65,27.67,27.62,27.65,14081.0,27.465,27.4849,27.4352,27.465,14081.0
2019-09-25 12:55:00,27.64,27.67,27.61,27.62,16375.0,27.4551,27.4849,27.4253,27.4352,16375.0
2019-09-25 13:00:00,27.62,27.64,27.6,27.61,20104.0,27.4352,27.4551,27.4153,27.4253,20104.0
2019-09-25 13:05:00,27.61,27.63,27.61,27.62,19062.0,27.4253,27.4451,27.4253,27.4352,19062.0
2019-09-25 13:10:00,27.62,27.62,27.59,27.61,22005.0,27.4352,27.4352,27.4054,27.4253,22005.0
2019-09-25 13:15:00,27.6,27.6,27.57,27.59,23804.0,27.4153,27.4153,27.3855,27.4054,23804.0
2019-09-25 13:20:00,27.59,27.59,27.56,27.58,12043.0,27.4054,27.4054,27.3756,27.3955,12043.0
2019-09-25 13:25:00,27.58,27.58,27.56,27.57,16194.0,27.3955,27.3955,27.3756,27.3855,16194.0
2019-09-25 13:30:00,27.56,27.59,27.55,27.55,10672.0,27.3756,27.4054,27.3657,27.3657,10672.0
2019-09-25 13:35:00,27.55,27.59,27.55,27.57,21077.0,27.3657,27.4054,27.3657,27.3855,21077.0
2019-09-25 13:40:00,27.58,27.6,27.57,27.59,18494.0,27.3955,27.4153,27.3855,27.4054,18494.0
2019-09-25 13:45:00,27.6,27.63,27.55,27.56,32872.0,27.4153,27.4451,27.3657,27.3756,32872.0
2019-09-25 13:50:00,27.55,27.6,27.54,27.6,17903.0,27.3657,27.4153,27.3557,27.4153,17903.0
2019-09-25 13:55:00,27.61,27.69,27.6,27.68,53206.0,27.4253,27.5047,27.4153,27.4948,53206.0
2019-09-25 14:00:00,27.68,27.72,27.66,27.67,25273.0,27.4948,27.5345,27.4749,27.4849,25273.0
2019-09-25 14:05:00,27.66,27.71,27.66,27.67,16899.0,27.4749,27.5246,27.4749,27.4849,16899.0
2019-09-25 14:10:00,27.68,27.71,27.68,27.71,31997.0,27.4948,27.5246,27.4948,27.5246,31997.0
2019-09-25 14:15:00,27.7,27.73,27.69,27.72,37410.0,27.5147,27.5445,27.5047,27.5345,37410.0
2019-09-25 14:20:00,27.71,27.72,27.68,27.71,21205.0,27.5246,27.5345,27.4948,27.5246,21205.0
2019-09-25 14:25:00,27.7,27.7,27.65,27.67,42152.0,27.5147,27.5147,27.465,27.4849,42152.0
2019-09-25 14:30:00,27.66,27.69,27.64,27.67,35441.0,27.4749,27.5047,27.4551,27.4849,35441.0
2019-09-25 14:35:00,27.68,27.71,27.67,27.67,27953.0,27.4948,27.5246,27.4849,27.4849,27953.0
2019-09-25 14:40:00,27.67,27.7,27.65,27.67,55867.0,27.4849,27.5147,27.465,27.4849,55867.0
2019-09-25 14:45:00,27.67,27.71,27.66,27.7,39441.0,27.4849,27.5246,27.4749,27.5147,39441.0
2019-09-25 14:50:00,27.7,27.7,27.66,27.66,25019.0,27.5147,27.5147,27.4749,27.4749,25019.0
2019-09-25 14:55:00,27.66,27.71,27.66,27.67,48763.0,27.4749,27.5246,27.4749,27.4849,48763.0
2019-09-25 15:00:00,27.67,27.68,27.62,27.63,43910.0,27.4849,27.4948,27.4352,27.4451,43910.0
2019-09-25 15:05:00,27.63,27.65,27.57,27.6,96715.0,27.4451,27.465,27.3855,27.4153,96715.0
2019-09-25 15:10:00,27.59,27.61,27.57,27.57,43401.0,27.4054,27.4253,27.3855,27.3855,43401.0
2019-09-25 15:15:00,27.57,27.61,27.57,27.6,40368.0,27.3855,27.4253,27.3855,27.4153,40368.0
2019-09-25 15:20:00,27.6,27.61,27.58,27.6,44649.0,27.4153,27.4253,27.3955,27.4153,44649.0
2019-09-25 15:25:00,27.59,27.6,27.58,27.6,44205.0,27.4054,27.4153,27.3955,27.4153,44205.0
2019-09-25 15:30:00,27.59,27.61,27.54,27.57,179938.0,27.4054,27.4253,27.3557,27.3855,179938.0
2019-09-25 15:35:00,27.58,27.58,27.53,27.53,70346.0,27.3955,27.3955,27.3458,27.3458,70346.0
2019-09-25 15:40:00,27.53,27.55,27.48,27.52,135956.0,27.3458,27.3657,27.2961,27.3359,135956.0
2019-09-25 15:45:00,27.51,27.55,27.5,27.53,141334.0,27.3259,27.3657,27.316,27.3458,141334.0
2019-09-25 15:50:00,27.53,27.55,27.48,27.52,250902.0,27.3458,27.3657,27.2961,27.3359,250902.0
2019-09-25 15:55:00,27.51,27.52,27.41,27.44,519521.0,27.3259,27.3359,27.2266,27.2564,519521.0
2019-09-26 09:30:00,27.57,27.6,27.29,27.31,183501.0,27.3855,27.4153,27.1074,27.1273,183501.0
2019-09-26 09:35:00,27.3,27.39,27.27,27.34,108128.0,27.1173,27.2067,27.0875,27.1571,108128.0
2019-09-26 09:40:00,27.34,27.35,27.23,27.31,66120.0,27.1571,27.167,27.0478,27.1273,66120.0
2019-09-26 09:45:00,27.31,27.32,27.17,27.24,75948.0,27.1273,27.1372,26.9882,27.0577,75948.0
2019-09-26 09:50:00,27.23,27.25,27.17,27.19,107702.0,27.0478,27.0677,26.9882,27.0081,107702.0
2019-09-26 09:55:00,27.19,27.21,27.07,27.19,114771.0,27.0081,27.0279,26.8889,27.0081,114771.0
2019-09-26 10:00:00,27.19,27.29,27.18,27.29,65376.0,27.0081,27.1074,26.9981,27.1074,65376.0
2019-09-26 10:05:00,27.29,27.31,27.08,27.08,111309.0,27.1074,27.1273,26.8988,26.8988,111309.0
2019-09-26 10:10:00,27.08,27.14,27.05,27.11,40952.0,26.8988,26.9584,26.869,26.9286,40952.0
2019-09-26 10:15:00,27.12,27.14,27.07,27.12,34085.0,26.9385,26.9584,26.8889,26.9385,34085.0
2019-09-26 10:20:00,27.13,27.2,27.1,27.13,82811.0,26.9485,27.018,26.9187,26.9485,82811.0
2019-09-26 10:25:00,27.11,27.23,27.11,27.2,39338.0,26.9286,27.0478,26.9286,27.018,39338.0
2019-09-26 10:30:00,27.19,27.2,27.14,27.17,11867.0,27.0081,27.018,26.9584,26.9882,11867.0
2019-09-26 10:35:00,27.17,27.23,27.17,27.21,43106.0,26.9882,27.0478,26.9882,27.0279,43106.0
2019-09-26 10:40:00,27.22,27.22,27.18,27.19,18288.0,27.0379,27.0379,26.9981,27.0081,18288.0
2019-09-26 10:45:00,27.19,27.23,27.18,27.23,30026.0,27.0081,27.0478,26.9981,27.0478,30026.0
2019-09-26 10:50:00,27.23,27.24,27.17,27.17,31754.0,27.0478,27.0577,26.9882,26.9882,31754.0
2019-09-26 10:55:00,27.17,27.19,27.06,27.09,38091.0,26.9882,27.0081,26.8789,26.9087,38091.0
2019-09-26 11:00:00,27.1,27.1,27.0,27.07,39249.0,26.9187,26.9187,26.8193,26.8889,39249.0
2019-09-26 11:05:00,27.06,27.08,27.02,27.05,31818.0,26.8789,26.8988,26.8392,26.869,31818.0
2019-09-26 11:10:00,27.06,27.08,27.04,27.05,31689.0,26.8789,26.8988,26.8591,26.869,31689.0
2019-09-26 11:15:00,27.05,27.07,26.94,26.98,103009.0,26.869,26.8889,26.7597,26.7995,103009.0
2019-09-26 11:20:00,26.97,26.97,26.92,26.93,50601.0,26.7895,26.7895,26.7399,26.7498,50601.0
2019-09-26 11:25:00,26.94,26.96,26.9,26.96,61144.0,26.7597,26.7796,26.72,26.7796,61144.0
2019-09-26 11:30:00,26.96,27.02,26.95,27.02,29914.0,26.7796,26.8392,26.7697,26.8392,29914.0
2019-09-26 11:35:00,27.01,27.05,27.0,27.01,39112.0,26.8293,26.869,26.8193,26.8293,39112.0
2019-09-26 11:40:00,27.0,27.0,26.95,26.96,40348.0,26.8193,26.8193,26.7697,26.7796,40348.0
2019-09-26 11:45:00,26.96,26.99,26.95,26.99,26834.0,26.7796,26.8094,26.7697,26.8094,26834.0
2019-09-26 11:50:00,26.99,26.99,26.93,26.95,20447.0,26.8094,26.8094,26.7498,26.7697,20447.0
2019-09-26 11:55:00,26.95,27.03,26.94,27.03,50102.0,26.7697,26.8491,26.7597,26.8491,50102.0
2019-09-26 12:00:00,27.02,27.08,26.98,27.06,20569.0,26.8392,26.8988,26.7995,26.8789,20569.0
2019-09-26 12:05:00,27.07,27.1,27.05,27.06,45231.0,26.8889,26.9187,26.869,26.8789,45231.0
2019-09-26 12:10:00,27.05,27.06,27.03,27.05,20056.0,26.869,26.8789,26.8491,26.869,20056.0
2019-09-26 12:15:00,27.05,27.08,27.02,27.07,47386.0,26.869,26.8988,26.8392,26.8889,47386.0
2019-09-26 12:20:00,27.07,27.17,27.06,27.16,96936.0,26.8889,26.9882,26.8789,26.9783,96936.0
2019-09-26 12:25:00,27.16,27.19,27.13,27.16,34904.0,26.9783,27.0081,26.9485,26.9783,34904.0
2019-09-26 12:30:00,27.15,27.19,27.15,27.18,21607.0,26.9683,27.0081,26.9683,26.9981,21607.0
2019-09-26 12:35:00,27.19,27.21,27.17,27.2,35414.0,27.0081,27.0279,26.9882,27.018,35414.0
2019-09-26 12:40:00,27.19,27.19,27.14,27.14,14917.0,27.0081,27.0081,26.9584,26.9584,14917.0
2019-09-26 12:45:00,27.14,27.16,27.13,27.16,14109.0,26.9584,26.9783,26.9485,26.9783,14109.0
2019-09-26 12:50:00,27.15,27.19,27.13,27.14,27953.0,26.9683,27.0081,26.9485,26.9584,27953.0
2019-09-26 12:55:00,27.14,27.15,27.08,27.09,30324.0,26.9584,26.9683,26.8988,26.9087,30324.0
2019-09-26 13:00:00,27.09,27.1,27.07,27.09,28645.0,26.9087,26.9187,26.8889,26.9087,28645.0
2019-09-26 13:05:00,27.1,27.11,27.07,27.1,14777.0,26.9187,26.9286,26.8889,26.9187,14777.0
2019-09-26 13:10:00,27.11,27.12,27.05,27.07,133241.0,26.9286,26.9385,26.869,26.8889,133241.0
2019-09-26 13:15:00,27.07,27.07,27.02,27.02,24896.0,26.8889,26.8889,26.8392,26.8392,24896.0
2019-09-26 13:20:00,27.02,27.03,27.0,27.02,32352.0,26.8392,26.8491,26.8193,26.8392,32352.0
2019-09-26 13:25:00,27.02,27.05,27.0,27.05,20168.0,26.8392,26.869,26.8193,26.869,20168.0
2019-09-26 13:30:00,27.04,27.06,27.01,27.02,26642.0,26.8591,26.8789,26.8293,26.8392,26642.0
2019-09-26 13:35:00,27.03,27.11,27.03,27.1,32867.0,26.8491,26.9286,26.8491,26.9187,32867.0
2019-09-26 13:40:00,27.1,27.11,27.07,27.08,21249.0,26.9187,26.9286,26.8889,26.8988,21249.0
2019-09-26 13:45:00,27.09,27.11,27.07,27.07,29615.0,26.9087,26.9286,26.8889,26.8889,29615.0
2019-09-26 13:50:00,27.07,27.11,27.06,27.11,59245.0,26.8889,26.9286,26.8789,26.9286,59245.0
2019-09-26 13:55:00,27.11,27.12,27.08,27.1,59438.0,26.9286,26.9385,26.8988,26.9187,59438.0
2019-09-26 14:00:00,27.1,27.18,27.1,27.17,57556.0,26.9187,26.9981,26.9187,26.9882,57556.0
2019-09-26 14:05:00,27.17,27.21,27.16,27.19,45357.0,26.9882,27.0279,26.9783,27.0081,45357.0
2019-09-26 14:10:00,27.19,27.19,27.14,27.14,40434.0,27.0081,27.0081,26.9584,26.9584,40434.0
2019-09-26 14:15:00,27.14,27.17,27.13,27.14,40462.0,26.9584,26.9882,26.9485,26.9584,40462.0
2019-09-26 14:20:00,27.14,27.17,27.13,27.16,19113.0,26.9584,26.9882,26.9485,26.9783,19113.0
2019-09-26 14:25:00,27.16,27.17,27.14,27.16,15280.0,26.9783,26.9882,26.9584,26.9783,15280.0
2019-09-26 14:30:00,27.16,27.16,27.15,27.16,16706.0,26.9783,26.9783,26.9683,26.9783,16706.0
2019-09-26 14:35:00,27.15,27.16,27.09,27.13,66659.0,26.9683,26.9783,26.9087,26.9485,66659.0
2019-09-26 14:40:00,27.13,27.14,27.11,27.13,20144.0,26.9485,26.9584,26.9286,26.9485,20144.0
2019-09-26 14:45:00,27.13,27.13,27.1,27.11,29020.0,26.9485,26.9485,26.9187,26.9286,29020.0
2019-09-26 14:50:00,27.11,27.12,27.04,27.04,37332.0,26.9286,26.9385,26.8591,26.8591,37332.0
2019-09-26 14:55:00,27.05,27.08,27.03,27.04,31770.0,26.869,26.8988,26.8491,26.8591,31770.0
2019-09-26 15:00:00,27.04,27.06,27.02,27.05,33706.0,26.8591,26.8789,26.8392,26.869,33706.0
2019-09-26 15:05:00,27.06,27.09,27.04,27.09,36181.0,26.8789,26.9087,26.8591,26.9087,36181.0
2019-09-26 15:10:00,27.09,27.13,27.08,27.11,25931.0,26.9087,26.9485,26.8988,26.9286,25931.0
2019-09-26 15:15:00,27.11,27.13,27.08,27.1,37062.0,26.9286,26.9485,26.8988,26.9187,37062.0
2019-09-26 15:20:00,27.1,27.13,27.08,27.13,29730.0,26.9187,26.9485,26.8988,26.9485,29730.0
2019-09-26 15:25:00,27.13,27.2,27.12,27.19,111782.0,26.9485,27.018,26.9385,27.0081,111782.0
2019-09-26 15:30:00,27.2,27.24,27.17,27.21,56516.0,27.018,27.0577,26.9882,27.0279,56516.0
2019-09-26 15:35:00,27.2,27.23,27.16,27.17,42167.0,27.018,27.0478,26.9783,26.9882,42167.0
2019-09-26 15:40:00,27.16,27.18,27.13,27.14,40152.0,26.9783,26.9981,26.9485,26.9584,40152.0
2019-09-26 15:45:00,27.14,27.2,27.12,27.17,94625.0,26.9584,27.018,26.9385,26.9882,94625.0
2019-09-26 15:50:00,27.17,27.19,27.15,27.17,139028.0,26.9882,27.0081,26.9683,26.9882,139028.0
2019-09-26 15:55:00,27.17,27.21,27.16,27.19,349057.0,26.9882,27.0279,26.9783,27.0081,349057.0
2019-09-27 09:30:00,27.04,27.49,26.97,27.43,251891.0,26.8591,27.3061,26.7895,27.2465,251891.0
2019-09-27 09:35:00,27.47,27.64,27.45,27.55,152984.0,27.2862,27.4551,27.2663,27.3657,152984.0
2019-09-27 09:40:00,27.55,27.73,27.51,27.73,115454.0,27.3657,27.5445,27.3259,27.5445,115454.0
2019-09-27 09:45:00,27.72,27.81,27.6,27.6,172248.0,27.5345,27.6239,27.4153,27.4153,172248.0
2019-09-27 09:50:00,27.61,27.64,27.41,27.43,75538.0,27.4253,27.4551,27.2266,27.2465,75538.0
2019-09-27 09:55:00,27.42,27.44,27.33,27.38,74405.0,27.2365,27.2564,27.1471,27.1968,74405.0
2019-09-27 10:00:00,27.38,27.42,27.3,27.3,53080.0,27.1968,27.2365,27.1173,27.1173,53080.0
2019-09-27 10:05:00,27.3,27.36,27.27,27.34,48591.0,27.1173,27.1769,27.0875,27.1571,48591.0
2019-09-27 10:10:00,27.34,27.4,27.31,27.37,73916.0,27.1571,27.2167,27.1273,27.1869,73916.0
2019-09-27 10:15:00,27.37,27.52,27.36,27.52,43107.0,27.1869,27.3359,27.1769,27.3359,43107.0
2019-09-27 10:20:00,27.53,27.54,27.45,27.47,36116.0,27.3458,27.3557,27.2663,27.2862,36116.0
2019-09-27 10:25:00,27.47,27.5,27.43,27.49,28545.0,27.2862,27.316,27.2465,27.3061,28545.0
2019-09-27 10:30:00,27.5,27.52,27.42,27.44,37715.0,27.316,27.3359,27.2365,27.2564,37715.0
2019-09-27 10:35:00,27.45,27.56,27.45,27.55,44163.0,27.2663,27.3756,27.2663,27.3657,44163.0
2019-09-27 10:40:00,27.56,27.58,27.47,27.49,35675.0,27.3756,27.3955,27.2862,27.3061,35675.0
2019-09-27 10:45:00,27.48,27.49,27.41,27.44,49171.0,27.2961,27.3061,27.2266,27.2564,49171.0
2019-09-27 10:50:00,27.44,27.45,27.41,27.42,18186.0,27.2564,27.2663,27.2266,27.2365,18186.0
2019-09-27 10:55:00,27.41,27.43,27.35,27.41,50955.0,27.2266,27.2465,27.167,27.2266,50955.0
2019-09-27 11:00:00,27.41,27.44,27.39,27.43,30404.0,27.2266,27.2564,27.2067,27.2465,30404.0
2019-09-27 11:05:00,27.43,27.45,27.4,27.4,31575.0,27.2465,27.2663,27.2167,27.2167,31575.0
2019-09-27 11:10:00,27.4,27.45,27.38,27.42,44804.0,27.2167,27.2663,27.1968,27.2365,44804.0
2019-09-27 11:15:00,27.41,27.41,27.32,27.32,49226.0,27.2266,27.2266,27.1372,27.1372,49226.0
2019-09-27 11:20:00,27.33,27.39,27.32,27.39,35505.0,27.1471,27.2067,27.1372,27.2067,35505.0
2019-09-27 11:25:00,27.39,27.39,27.33,27.34,38804.0,27.2067,27.2067,27.1471,27.1571,38804.0
2019-09-27 11:30:00,27.34,27.34,27.31,27.33,36484.0,27.1571,27.1571,27.1273,27.1471,36484.0
2019-09-27 11:35:00,27.33,27.34,27.0,27.11,111412.0,27.1471,27.1571,26.8193,26.9286,111412.0
2019-09-27 11:40:00,27.1,27.17,27.02,27.02,68799.0,26.9187,26.9882,26.8392,26.8392,68799.0
2019-09-27 11:45:00,27.02,27.1,27.0,27.07,57977.0,26.8392,26.9187,26.8193,26.8889,57977.0
2019-09-27 11:50:00,27.07,27.09,27.02,27.08,56885.0,26.8889,26.9087,26.8392,26.8988,56885.0
2019-09-27 11:55:00,27.08,27.24,27.07,27.17,76444.0,26.8988,27.0577,26.8889,26.9882,76444.0
2019-09-27 12:00:00,27.16,27.16,27.09,27.12,26382.0,26.9783,26.9783,26.9087,26.9385,26382.0
2019-09-27 12:05:00,27.12,27.13,27.08,27.12,20701.0,26.9385,26.9485,26.8988,26.9385,20701.0
2019-09-27 12:10:00,27.12,27.16,27.09,27.13,57565.0,26.9385,26.9783,26.9087,26.9485,57565.0
2019-09-27 12:15:00,27.12,27.16,27.08,27.08,42744.0,26.9385,26.9783,26.8988,26.8988,42744.0
2019-09-27 12:20:00,27.07,27.14,27.07,27.12,18542.0,26.8889,26.9584,26.8889,26.9385,18542.0
2019-09-27 12:25:00,27.11,27.13,27.08,27.12,23867.0,26.9286,26.9485,26.8988,26.9385,23867.0
2019-09-27 12:30:00,27.11,27.11,27.08,27.11,19124.0,26.9286,26.9286,26.8988,26.9286,19124.0
2019-09-27 12:35:00,27.11,27.15,27.11,27.14,36703.0,26.9286,26.9683,26.9286,26.9584,36703.0
2019-09-27 12:40:00,27.15,27.19,27.15,27.15,20085.0,26.9683,27.0081,26.9683,26.9683,20085.0
2019-09-27 12:45:00,27.14,27.15,27.08,27.09,25331.0,26.9584,26.9683,26.8988,26.9087,25331.0
2019-09-27 12:50:00,27.09,27.13,27.06,27.08,33755.0,26.9087,26.9485,26.8789,26.8988,33755.0
2019-09-27 12:55:00,27.07,27.09,27.0,27.02,67105.0,26.8889,26.9087,26.8193,26.8392,67105.0
2019-09-27 13:00:00,27.02,27.1,26.98,27.07,83264.0,26.8392,26.9187,26.7995,26.8889,83264.0
2019-09-27 13:05:00,27.06,27.25,27.06,27.23,59745.0,26.8789,27.0677,26.8789,27.0478,59745.0
2019-09-27 13:10:00,27.22,27.24,27.17,27.17,17238.0,27.0379,27.0577,26.9882,26.9882,17238.0
2019-09-27 13:15:00,27.18,27.19,27.09,27.09,68910.0,26.9981,27.0081,26.9087,26.9087,68910.0
2019-09-27 13:20:00,27.08,27.12,27.07,27.1,39964.0,26.8988,26.9385,26.8889,26.9187,39964.0
2019-09-27 13:25:00,27.09,27.11,27.08,27.1,20664.0,26.9087,26.9286,26.8988,26.9187,20664.0
2019-09-27 13:30:00,27.09,27.1,27.05,27.09,22874.0,26.9087,26.9187,26.869,26.9087,22874.0
2019-09-27 13:35:00,27.08,27.1,27.05,27.1,27910.0,26.8988,26.9187,26.869,26.9187,27910.0
2019-09-27 13:40:00,27.1,27.12,27.09,27.1,33731.0,26.9187,26.9385,26.9087,26.9187,33731.0
2019-09-27 13:45:00,27.1,27.1,27.03,27.04,46468.0,26.9187,26.9187,26.8491,26.8591,46468.0
2019-09-27 13:50:00,27.05,27.06,27.0,27.05,39735.0,26.869,26.8789,26.8193,26.869,39735.0
2019-09-27 13:55:00,27.05,27.09,27.03,27.08,17824.0,26.869,26.9087,26.8491,26.8988,17824.0
2019-09-27 14:00:00,27.08,27.09,27.02,27.07,42651.0,26.8988,26.9087,26.8392,26.8889,42651.0
2019-09-27 14:05:00,27.06,27.12,27.05,27.09,25165.0,26.8789,26.9385,26.869,26.9087,25165.0
2019-09-27 14:10:00,27.09,27.13,27.08,27.12,13944.0,26.9087,26.9485,26.8988,26.9385,13944.0
2019-09-27 14:15:00,27.13,27.14,27.09,27.14,17714.0,26.9485,26.9584,26.9087,26.9584,17714.0
2019-09-27 14:20:00,27.15,27.19,27.14,27.17,55227.0,26.9683,27.0081,26.9584,26.9882,55227.0
2019-09-27 14:25:00,27.16,27.21,27.16,27.19,34867.0,26.9783,27.0279,26.9783,27.0081,34867.0
2019-09-27 14:30:00,27.17,27.18,27.09,27.09,28997.0,26.9882,26.9981,26.9087,26.9087,28997.0
2019-09-27 14:35:00,27.1,27.13,27.08,27.11,44952.0,26.9187,26.9485,26.8988,26.9286,44952.0
2019-09-27 14:40:00,27.12,27.13,27.09,27.1,29648.0,26.9385,26.9485,26.9087,26.9187,29648.0
2019-09-27 14:45:00,27.1,27.1,27.04,27.05,28021.0,26.9187,26.9187,26.8591,26.869,28021.0
2019-09-27 14:50:00,27.05,27.05,26.98,27.02,48410.0,26.869,26.869,26.7995,26.8392,48410.0
2019-09-27 14:55:00,27.02,27.03,26.97,26.99,27847.0,26.8392,26.8491,26.7895,26.8094,27847.0
2019-09-27 15:00:00,26.98,27.01,26.98,27.0,25611.0,26.7995,26.8293,26.7995,26.8193,25611.0
2019-09-27 15:05:00,26.99,27.0,26.93,26.95,63298.0,26.8094,26.8193,26.7498,26.7697,63298.0
2019-09-27 15:10:00,26.96,26.99,26.95,26.97,29421.0,26.7796,26.8094,26.7697,26.7895,29421.0
2019-09-27 15:15:00,26.97,27.03,26.97,27.01,45675.0,26.7895,26.8491,26.7895,26.8293,45675.0
2019-09-27 15:20:00,27.0,27.04,26.99,27.04,60497.0,26.8193,26.8591,26.8094,26.8591,60497.0
2019-09-27 15:25:00,27.03,27.04,26.97,26.97,56571.0,26.8491,26.8591,26.7895,26.7895,56571.0
2019-09-27 15:30:00,26.97,27.01,26.95,26.99,63294.0,26.7895,26.8293,26.7697,26.8094,63294.0
2019-09-27 15:35:00,26.99,27.01,26.95,26.99,88598.0,26.8094,26.8293,26.7697,26.8094,88598.0
2019-09-27 15:40:00,26.98,27.0,26.95,26.96,129164.0,26.7995,26.8193,26.7697,26.7796,129164.0
2019-09-27 15:45:00,26.95,26.97,26.91,26.92,120479.0,26.7697,26.7895,26.73,26.7399,120479.0
2019-09-27 15:50:00,26.92,26.99,26.92,26.95,140402.0,26.7399,26.8094,26.7399,26.7697,140402.0
2019-09-27 15:55:00,26.95,27.02,26.92,27.01,231998.0,26.7697,26.8392,26.7399,26.8293,231998.0
2019-09-30 09:30:00,27.35,27.41,27.15,27.23,162890.0,27.167,27.2266,26.9683,27.0478,162890.0
2019-09-30 09:35:00,27.23,27.37,27.18,27.31,85365.0,27.0478,27.1869,26.9981,27.1273,85365.0
2019-09-30 09:40:00,27.32,27.36,27.2,27.2,76878.0,27.1372,27.1769,27.018,27.018,76878.0
2019-09-30 09:45:00,27.2,27.2,27.1,27.13,68475.0,27.018,27.018,26.9187,26.9485,68475.0
2019-09-30 09:50:00,27.12,27.16,27.05,27.08,84524.0,26.9385,26.9783,26.869,26.8988,84524.0
2019-09-30 09:55:00,27.08,27.11,27.02,27.03,51289.0,26.8988,26.9286,26.8392,26.8491,51289.0
2019-09-30 10:00:00,27.02,27.03,26.92,26.93,104461.0,26.8392,26.8491,26.7399,26.7498,104461.0
2019-09-30 10:05:00,26.93,27.0,26.91,27.0,54583.0,26.7498,26.8193,26.73,26.8193,54583.0
2019-09-30 10:10:00,27.0,27.03,26.98,27.0,38365.0,26.8193,26.8491,26.7995,26.8193,38365.0
2019-09-30 10:15:00,27.01,27.09,27.01,27.05,31988.0,26.8293,26.9087,26.8293,26.869,31988.0
2019-09-30 10:20:00,27.04,27.04,26.97,27.04,59396.0,26.8591,26.8591,26.7895,26.8591,59396.0
2019-09-30 10:25:00,27.04,27.08,27.0,27.03,82533.0,26.8591,26.8988,26.8193,26.8491,82533.0
2019-09-30 10:30:00,27.03,27.03,26.9,26.91,53580.0,26.8491,26.8491,26.72,26.73,53580.0
2019-09-30 10:35:00,26.91,26.93,26.86,26.87,70351.0,26.73,26.7498,26.6803,26.6902,70351.0
2019-09-30 10:40:00,26.86,26.91,26.85,26.86,33755.0,26.6803,26.73,26.6704,26.6803,33755.0
2019-09-30 10:45:00,26.85,26.9,26.85,26.86,31075.0,26.6704,26.72,26.6704,26.6803,31075.0
2019-09-30 10:50:00,26.86,26.94,26.85,26.93,55135.0,26.6803,26.7597,26.6704,26.7498,55135.0
2019-09-30 10:55:00,26.93,26.95,26.9,26.92,18355.0,26.7498,26.7697,26.72,26.7399,18355.0
2019-09-30 11:00:00,26.91,26.92,26.82,26.86,59397.0,26.73,26.7399,26.6406,26.6803,59397.0
2019-09-30 11:05:00,26.86,26.88,26.83,26.87,51170.0,26.6803,26.7002,26.6505,26.6902,51170.0
2019-09-30 11:10:00,26.88,26.88,26.82,26.84,30557.0,26.7002,26.7002,26.6406,26.6604,30557.0
2019-09-30 11:15:00,26.84,26.88,26.82,26.87,29537.0,26.6604,26.7002,26.6406,26.6902,29537.0
2019-09-30 11:20:00,26.86,26.9,26.85,26.9,13824.0,26.6803,26.72,26.6704,26.72,13824.0
2019-09-30 11:25:00,26.9,27.0,26.9,27.0,53952.0,26.72,26.8193,26.72,26.8193,53952.0
2019-09-30 11:30:00,27.0,27.02,26.94,26.95,49240.0,26.8193,26.8392,26.7597,26.7697,49240.0
2019-09-30 11:35:00,26.96,26.96,26.9,26.93,25009.0,26.7796,26.7796,26.72,26.7498,25009.0
2019-09-30 11:40:00,26.93,26.97,26.91,26.95,50811.0,26.7498,26.7895,26.73,26.7697,50811.0
2019-09-30 11:45:00,26.94,26.97,26.93,26.93,24764.0,26.7597,26.7895,26.7498,26.7498,24764.0
2019-09-30 11:50:00,26.93,26.97,26.92,26.94,36417.0,26.7498,26.7895,26.7399,26.7597,36417.0
2019-09-30 11:55:00,26.94,26.97,26.93,26.96,17092.0,26.7597,26.7895,26.7498,26.7796,17092.0
2019-09-30 12:00:00,26.96,26.99,26.95,26.97,31771.0,26.7796,26.8094,26.7697,26.7895,31771.0
2019-09-30 12:05:00,26.98,27.03,26.96,27.01,26948.0,26.7995,26.8491,26.7796,26.8293,26948.0
2019-09-30 12:10:00,27.01,27.01,26.96,26.97,25307.0,26.8293,26.8293,26.7796,26.7895,25307.0
2019-09-30 12:15:00,26.97,27.01,26.97,27.0,38618.0,26.7895,26.8293,26.7895,26.8193,38618.0
2019-09-30 12:20:00,27.0,27.04,27.0,27.03,22998.0,26.8193,26.8591,26.8193,26.8491,22998.0
2019-09-30 12:25:00,27.03,27.05,27.01,27.04,52489.0,26.8491,26.869,26.8293,26.8591,52489.0
2019-09-30 12:30:00,27.04,27.04,27.01,27.04,18641.0,26.8591,26.8591,26.8293,26.8591,18641.0
2019-09-30 12:35:00,27.05,27.07,27.04,27.06,35609.0,26.869,26.8889,26.8591,26.8789,35609.0
2019-09-30 12:40:00,27.06,27.09,27.06,27.08,24235.0,26.8789,26.9087,26.8789,26.8988,24235.0
2019-09-30 12:45:00,27.08,27.08,27.02,27.04,18033.0,26.8988,26.8988,26.8392,26.8591,18033.0
2019-09-30 12:50:00,27.04,27.07,27.03,27.06,19745.0,26.8591,26.8889,26.8491,26.8789,19745.0
2019-09-30 12:55:00,27.06,27.11,27.06,27.08,23173.0,26.8789,26.9286,26.8789,26.8988,23173.0
2019-09-30 13:00:00,27.08,27.09,27.05,27.05,24792.0,26.8988,26.9087,26.869,26.869,24792.0
2019-09-30 13:05:00,27.05,27.09,27.05,27.05,17474.0,26.869,26.9087,26.869,26.869,17474.0
2019-09-30 13:10:00,27.05,27.07,27.04,27.04,14926.0,26.869,26.8889,26.8591,26.8591,14926.0
2019-09-30 13:15:00,27.05,27.06,27.03,27.05,17020.0,26.869,26.8789,26.8491,26.869,17020.0
2019-09-30 13:20:00,27.06,27.06,27.01,27.02,13269.0,26.8789,26.8789,26.8293,26.8392,13269.0
2019-09-30 13:25:00,27.03,27.03,27.0,27.02,14563.0,26.8491,26.8491,26.8193,26.8392,14563.0
2019-09-30 13:30:00,27.02,27.03,27.0,27.03,16094.0,26.8392,26.8491,26.8193,26.8491,16094.0
2019-09-30 13:35:00,27.03,27.05,27.01,27.03,17026.0,26.8491,26.869,26.8293,26.8491,17026.0
2019-09-30 13:40:00,27.03,27.04,27.0,27.0,45929.0,26.8491,26.8591,26.8193,26.8193,45929.0
2019-09-30 13:45:00,27.01,27.02,26.95,27.01,105451.0,26.8293,26.8392,26.7697,26.8293,105451.0
2019-09-30 13:50:00,27.0,27.03,26.96,26.96,26596.0,26.8193,26.8491,26.7796,26.7796,26596.0
2019-09-30 13:55:00,26.96,26.98,26.94,26.98,44394.0,26.7796,26.7995,26.7597,26.7995,44394.0
2019-09-30 14:00:00,26.98,26.99,26.93,26.94,40454.0,26.7995,26.8094,26.7498,26.7597,40454.0
2019-09-30 14:05:00,26.93,26.95,26.91,26.93,38683.0,26.7498,26.7697,26.73,26.7498,38683.0
2019-09-30 14:10:00,26.93,26.97,26.91,26.96,56940.0,26.7498,26.7895,26.73,26.7796,56940.0
2019-09-30 14:15:00,26.96,26.97,26.91,26.92,23838.0,26.7796,26.7895,26.73,26.7399,23838.0
2019-09-30 14:20:00,26.91,26.93,26.91,26.91,26323.0,26.73,26.7498,26.73,26.73,26323.0
2019-09-30 14:25:00,26.92,26.97,26.89,26.96,62561.0,26.7399,26.7895,26.7101,26.7796,62561.0
2019-09-30 14:30:00,26.96,27.01,26.94,27.01,113758.0,26.7796,26.8293,26.7597,26.8293,113758.0
2019-09-30 14:35:00,27.0,27.0,26.96,26.97,55457.0,26.8193,26.8193,26.7796,26.7895,55457.0
2019-09-30 14:40:00,26.97,26.97,26.92,26.94,49837.0,26.7895,26.7895,26.7399,26.7597,49837.0
2019-09-30 14:45:00,26.94,26.97,26.92,26.94,60564.0,26.7597,26.7895,26.7399,26.7597,60564.0
2019-09-30 14:50:00,26.95,26.96,26.92,26.95,41436.0,26.7697,26.7796,26.7399,26.7697,41436.0
2019-09-30 14:55:00,26.95,27.0,26.94,26.97,44753.0,26.7697,26.8193,26.7597,26.7895,44753.0
2019-09-30 15:00:00,26.98,27.0,26.95,26.95,22386.0,26.7995,26.8193,26.7697,26.7697,22386.0
2019-09-30 15:05:00,26.96,26.98,26.95,26.97,17336.0,26.7796,26.7995,26.7697,26.7895,17336.0
2019-09-30 15:10:00,26.96,26.99,26.95,26.98,46074.0,26.7796,26.8094,26.7697,26.7995,46074.0
2019-09-30 15:15:00,26.98,27.0,26.97,26.99,46560.0,26.7995,26.8193,26.7895,26.8094,46560.0
2019-09-30 15:20:00,26.98,27.0,26.97,26.99,37609.0,26.7995,26.8193,26.7895,26.8094,37609.0
2019-09-30 15:25:00,26.99,26.99,26.95,26.95,26133.0,26.8094,26.8094,26.7697,26.7697,26133.0
2019-09-30 15:30:00,26.96,26.98,26.95,26.96,65190.0,26.7796,26.7995,26.7697,26.7796,65190.0
2019-09-30 15:35:00,26.95,27.02,26.94,27.01,92446.0,26.7697,26.8392,26.7597,26.8293,92446.0
2019-09-30 15:40:00,27.0,27.0,26.96,26.98,59478.0,26.8193,26.8193,26.7796,26.7995,59478.0
2019-09-30 15:45:00,26.97,27.0,26.96,26.99,142198.0,26.7895,26.8193,26.7796,26.8094,142198.0
2019-09-30 15:50:00,26.98,27.05,26.98,27.0,344149.0,26.7995,26.869,26.7995,26.8193,344149.0
2019-09-30 15:55:00,27.0,27.03,26.96,26.96,467198.0,26.8193,26.8491,26.7796,26.7796,467198.0
2019-10-01 09:30:00,27.08,27.3,27.07,27.24,190825.0,26.8988,27.1173,26.8889,27.0577,190825.0
2019-10-01 09:35:00,27.23,27.26,27.16,27.22,143802.0,27.0478,27.0776,26.9783,27.0379,143802.0
2019-10-01 09:40:00,27.23,27.39,27.22,27.35,170123.0,27.0478,27.2067,27.0379,27.167,170123.0
2019-10-01 09:45:00,27.35,27.53,27.35,27.5,174593.0,27.167,27.3458,27.167,27.316,174593.0
2019-10-01 09:50:00,27.51,27.58,27.45,27.55,183973.0,27.3259,27.3955,27.2663,27.3657,183973.0
2019-10-01 09:55:00,27.55,27.66,27.54,27.6,150822.0,27.3657,27.4749,27.3557,27.4153,150822.0
2019-10-01 10:00:00,27.6,27.6,27.3,27.33,104800.0,27.4153,27.4153,27.1173,27.1471,104800.0
2019-10-01 10:05:00,27.32,27.33,27.18,27.2,69922.0,27.1372,27.1471,26.9981,27.018,69922.0
2019-10-01 10:10:00,27.19,27.21,27.05,27.11,78460.0,27.0081,27.0279,26.869,26.9286,78460.0
2019-10-01 10:15:00,27.1,27.23,27.08,27.17,80287.0,26.9187,27.0478,26.8988,26.9882,80287.0
2019-10-01 10:20:00,27.16,27.2,27.12,27.18,40676.0,26.9783,27.018,26.9385,26.9981,40676.0
2019-10-01 10:25:00,27.19,27.21,27.11,27.19,60012.0,27.0081,27.0279,26.9286,27.0081,60012.0
2019-10-01 10:30:00,27.18,27.19,27.14,27.16,52454.0,26.9981,27.0081,26.9584,26.9783,52454.0
2019-10-01 10:35:00,27.16,27.24,27.12,27.16,332075.0,26.9783,27.0577,26.9385,26.9783,332075.0
2019-10-01 10:40:00,27.15,27.16,26.97,27.0,101103.0,26.9683,26.9783,26.7895,26.8193,101103.0
2019-10-01 10:45:00,26.99,27.07,26.99,27.02,49777.0,26.8094,26.8889,26.8094,26.8392,49777.0
2019-10-01 10:50:00,27.01,27.03,26.98,27.0,48339.0,26.8293,26.8491,26.7995,26.8193,48339.0
2019-10-01 10:55:00,26.99,27.0,26.9,26.93,52213.0,26.8094,26.8193,26.72,26.7498,52213.0
2019-10-01 11:00:00,26.92,26.95,26.89,26.94,62400.0,26.7399,26.7697,26.7101,26.7597,62400.0
2019-10-01 11:05:00,26.93,27.01,26.91,27.0,49023.0,26.7498,26.8293,26.73,26.8193,49023.0
2019-10-01 11:10:00,27.0,27.04,26.99,27.02,31150.0,26.8193,26.8591,26.8094,26.8392,31150.0
2019-10-01 11:15:00,27.01,27.03,26.98,26.98,103501.0,26.8293,26.8491,26.7995,26.7995,103501.0
2019-10-01 11:20:00,26.97,27.01,26.94,26.98,40648.0,26.7895,26.8293,26.7597,26.7995,40648.0
2019-10-01 11:25:00,26.97,27.05,26.96,27.04,55588.0,26.7895,26.869,26.7796,26.8591,55588.0
2019-10-01 11:30:00,27.05,27.09,27.01,27.02,42204.0,26.869,26.9087,26.8293,26.8392,42204.0
2019-10-01 11:35:00,27.02,27.07,27.01,27.02,29018.0,26.8392,26.8889,26.8293,26.8392,29018.0
2019-10-01 11:40:00,27.02,27.02,26.91,26.93,76613.0,26.8392,26.8392,26.73,26.7498,76613.0
2019-10-01 11:45:00,26.92,27.06,26.92,27.05,50318.0,26.7399,26.8789,26.7399,26.869,50318.0
2019-10-01 11:50:00,27.05,27.1,27.04,27.08,134515.0,26.869,26.9187,26.8591,26.8988,134515.0
2019-10-01 11:55:00,27.07,27.07,26.97,27.0,59980.0,26.8889,26.8889,26.7895,26.8193,59980.0
2019-10-01 12:00:00,27.01,27.02,26.95,26.95,67951.0,26.8293,26.8392,26.7697,26.7697,67951.0
2019-10-01 12:05:00,26.96,26.99,26.93,26.98,40080.0,26.7796,26.8094,26.7498,26.7995,40080.0
2019-10-01 12:10:00,26.98,27.0,26.87,26.88,38133.0,26.7995,26.8193,26.6902,26.7002,38133.0
2019-10-01 12:15:00,26.89,26.94,26.86,26.93,33092.0,26.7101,26.7597,26.6803,26.7498,33092.0
2019-10-01 12:20:00,26.93,26.97,26.89,26.89,38136.0,26.7498,26.7895,26.7101,26.7101,38136.0
2019-10-01 12:25:00,26.9,26.95,26.87,26.89,25720.0,26.72,26.7697,26.6902,26.7101,25720.0
2019-10-01 12:30:00,26.89,26.91,26.86,26.91,35017.0,26.7101,26.73,26.6803,26.73,35017.0
2019-10-01 12:35:00,26.9,26.92,26.87,26.88,55443.0,26.72,26.7399,26.6902,26.7002,55443.0
2019-10-01 12:40:00,26.87,26.95,26.86,26.93,23472.0,26.6902,26.7697,26.6803,26.7498,23472.0
2019-10-01 12:45:00,26.92,26.93,26.89,26.91,19432.0,26.7399,26.7498,26.7101,26.73,19432.0
2019-10-01 12:50:00,26.91,26.92,26.87,26.89,23938.0,26.73,26.7399,26.6902,26.7101,23938.0
2019-10-01 12:55:00,26.88,26.89,26.83,26.83,40531.0,26.7002,26.7101,26.6505,26.6505,40531.0
2019-10-01 13:00:00,26.83,26.84,26.77,26.78,59414.0,26.6505,26.6604,26.5909,26.6008,59414.0
2019-10-01 13:05:00,26.78,26.78,26.7,26.78,87546.0,26.6008,26.6008,26.5214,26.6008,87546.0
2019-10-01 13:10:00,26.77,26.81,26.76,26.8,30962.0,26.5909,26.6306,26.581,26.6207,30962.0
2019-10-01 13:15:00,26.8,26.8,26.76,26.77,18890.0,26.6207,26.6207,26.581,26.5909,18890.0
2019-10-01 13:20:00,26.78,26.8,26.75,26.78,66735.0,26.6008,26.6207,26.571,26.6008,66735.0
2019-10-01 13:25:00,26.78,26.83,26.76,26.76,73851.0,26.6008,26.6505,26.581,26.581,73851.0
2019-10-01 13:30:00,26.76,26.78,26.7,26.72,47273.0,26.581,26.6008,26.5214,26.5412,47273.0
2019-10-01 13:35:00,26.72,26.74,26.68,26.7,43814.0,26.5412,26.5611,26.5015,26.5214,43814.0
2019-10-01 13:40:00,26.7,26.78,26.7,26.76,57683.0,26.5214,26.6008,26.5214,26.581,57683.0
2019-10-01 13:45:00,26.76,26.76,26.67,26.69,31048.0,26.581,26.581,26.4916,26.5114,31048.0
2019-10-01 13:50:00,26.69,26.7,26.63,26.66,35941.0,26.5114,26.5214,26.4518,26.4816,35941.0
2019-10-01 13:55:00,26.65,26.66,26.63,26.64,38599.0,26.4717,26.4816,26.4518,26.4618,38599.0
2019-10-01 14:00:00,26.63,26.69,26.61,26.64,48247.0,26.4518,26.5114,26.432,26.4618,48247.0
2019-10-01 14:05:00,26.65,26.65,26.59,26.62,39169.0,26.4717,26.4717,26.4121,26.4419,39169.0
2019-10-01 14:10:00,26.62,26.67,26.61,26.65,43046.0,26.4419,26.4916,26.432,26.4717,43046.0
2019-10-01 14:15:00,26.65,26.69,26.64,26.67,26478.0,26.4717,26.5114,26.4618,26.4916,26478.0
2019-10-01 14:20:00,26.68,26.75,26.67,26.75,34335.0,26.5015,26.571,26.4916,26.571,34335.0
2019-10-01 14:25:00,26.74,26.77,26.73,26.75,46024.0,26.5611,26.5909,26.5512,26.571,46024.0
2019-10-01 14:30:00,26.76,26.87,26.75,26.87,69055.0,26.581,26.6902,26.571,26.6902,69055.0
2019-10-01 14:35:00,26.87,26.87,26.8,26.83,45229.0,26.6902,26.6902,26.6207,26.6505,45229.0
2019-10-01 14:40:00,26.83,26.86,26.82,26.83,35140.0,26.6505,26.6803,26.6406,26.6505,35140.0
2019-10-01 14:45:00,26.82,26.86,26.81,26.84,66454.0,26.6406,26.6803,26.6306,26.6604,66454.0
2019-10-01 14:50:00,26.84,26.9,26.81,26.89,46580.0,26.6604,26.72,26.6306,26.7101,46580.0
2019-10-01 14:55:00,26.9,26.92,26.85,26.88,52222.0,26.72,26.7399,26.6704,26.7002,52222.0
2019-10-01 15:00:00,26.88,26.89,26.86,26.88,12212.0,26.7002,26.7101,26.6803,26.7002,12212.0
2019-10-01 15:05:00,26.87,26.95,26.86,26.94,43527.0,26.6902,26.7697,26.6803,26.7597,43527.0
2019-10-01 15:10:00,26.94,26.94,26.86,26.86,31233.0,26.7597,26.7597,26.6803,26.6803,31233.0
2019-10-01 15:15:00,26.87,26.87,26.82,26.82,49496.0,26.6902,26.6902,26.6406,26.6406,49496.0
2019-10-01 15:20:00,26.83,26.88,26.82,26.88,39847.0,26.6505,26.7002,26.6406,26.7002,39847.0
2019-10-01 15:25:00,26.88,26.92,26.87,26.9,42430.0,26.7002,26.7399,26.6902,26.72,42430.0
2019-10-01 15:30:00,26.89,26.9,26.85,26.88,50802.0,26.7101,26.72,26.6704,26.7002,50802.0
2019-10-01 15:35:00,26.88,26.9,26.84,26.86,47333.0,26.7002,26.72,26.6604,26.6803,47333.0
2019-10-01 15:40:00,26.86,26.92,26.85,26.9,110115.0,26.6803,26.7399,26.6704,26.72,110115.0
2019-10-01 15:45:00,26.91,26.91,26.84,26.88,91000.0,26.73,26.73,26.6604,26.7002,91000.0
2019-10-01 15:50:00,26.87,26.88,26.85,26.87,90065.0,26.6902,26.7002,26.6704,26.6902,90065.0
2019-10-01 15:55:00,26.86,26.88,26.79,26.81,316595.0,26.6803,26.7002,26.6108,26.6306,316595.0
2019-10-02 09:30:00,26.5,26.51,26.2,26.21,249922.0,26.3227,26.3326,26.0247,26.0346,249922.0
2019-10-02 09:35:00,26.21,26.3,26.08,26.11,207179.0,26.0346,26.124,25.9055,25.9353,207179.0
2019-10-02 09:40:00,26.09,26.13,26.0,26.04,220994.0,25.9154,25.9552,25.826,25.8658,220994.0
2019-10-02 09:45:00,26.04,26.06,25.88,25.88,267481.0,25.8658,25.8856,25.7068,25.7068,267481.0
2019-10-02 09:50:00,25.88,26.06,25.82,26.01,166849.0,25.7068,25.8856,25.6472,25.836,166849.0
2019-10-02 09:55:00,26.0,26.07,25.95,26.0,183613.0,25.826,25.8956,25.7764,25.826,183613.0
2019-10-02 10:00:00,25.99,26.1,25.97,26.05,120542.0,25.8161,25.9254,25.7962,25.8757,120542.0
2019-10-02 10:05:00,26.05,26.23,26.04,26.19,169206.0,25.8757,26.0545,25.8658,26.0148,169206.0
2019-10-02 10:10:00,26.18,26.3,26.17,26.28,90332.0,26.0048,26.124,25.9949,26.1042,90332.0
2019-10-02 10:15:00,26.28,26.43,26.27,26.42,82409.0,26.1042,26.2532,26.0942,26.2432,82409.0
2019-10-02 10:20:00,26.42,26.45,26.18,26.19,127934.0,26.2432,26.273,26.0048,26.0148,127934.0
2019-10-02 10:25:00,26.18,26.23,26.16,26.17,206895.0,26.0048,26.0545,25.985,25.9949,206895.0
2019-10-02 10:30:00,26.16,26.18,26.01,26.03,117490.0,25.985,26.0048,25.836,25.8558,117490.0
2019-10-02 10:35:00,26.02,26.09,26.0,26.0,211719.0,25.8459,25.9154,25.826,25.826,211719.0
2019-10-02 10:40:00,26.0,26.01,25.89,25.92,141921.0,25.826,25.836,25.7168,25.7466,141921.0
2019-10-02 10:45:00,25.91,25.92,25.85,25.87,138765.0,25.7366,25.7466,25.677,25.6969,138765.0
2019-10-02 10:50:00,25.86,25.93,25.75,25.83,200935.0,25.687,25.7565,25.5777,25.6572,200935.0
2019-10-02 10:55:00,25.82,25.82,25.69,25.69,278605.0,25.6472,25.6472,25.5181,25.5181,278605.0
2019-10-02 11:00:00,25.69,25.82,25.66,25.67,200559.0,25.5181,25.6472,25.4883,25.4982,200559.0
2019-10-02 11:05:00,25.67,25.7,25.62,25.65,194801.0,25.4982,25.528,25.4486,25.4784,194801.0
2019-10-02 11:10:00,25.64,25.65,25.52,25.55,199209.0,25.4684,25.4784,25.3493,25.379,199209.0
2019-10-02 11:15:00,25.55,25.58,25.48,25.57,144503.0,25.379,25.4088,25.3095,25.3989,144503.0
2019-10-02 11:20:00,25.6,25.63,25.47,25.5,196573.0,25.4287,25.4585,25.2996,25.3294,196573.0
2019-10-02 11:25:00,25.5,25.57,25.48,25.57,153577.0,25.3294,25.3989,25.3095,25.3989,153577.0
2019-10-02 11:30:00,25.56,25.61,25.45,25.47,242770.0,25.389,25.4386,25.2797,25.2996,242770.0
2019-10-02 11:35:00,25.48,25.52,25.42,25.47,264773.0,25.3095,25.3493,25.2499,25.2996,264773.0
2019-10-02 11:40:00,25.46,25.56,25.43,25.48,167090.0,25.2897,25.389,25.2599,25.3095,167090.0
2019-10-02 11:45:00,25.47,25.49,25.41,25.43,96275.0,25.2996,25.3195,25.24,25.2599,96275.0
2019-10-02 11:50:00,25.44,25.49,25.39,25.47,94605.0,25.2698,25.3195,25.2201,25.2996,94605.0
2019-10-02 11:55:00,25.46,25.48,25.39,25.41,115904.0,25.2897,25.3095,25.2201,25.24,115904.0
2019-10-02 12:00:00,25.4,25.49,25.38,25.48,124029.0,25.2301,25.3195,25.2102,25.3095,124029.0
2019-10-02 12:05:00,25.48,25.48,25.38,25.39,113465.0,25.3095,25.3095,25.2102,25.2201,113465.0
2019-10-02 12:10:00,25.39,25.4,25.27,25.29,264425.0,25.2201,25.2301,25.1009,25.1208,264425.0
2019-10-02 12:15:00,25.3,25.31,25.21,25.23,173284.0,25.1307,25.1407,25.0413,25.0612,173284.0
2019-10-02 12:20:00,25.24,25.26,25.21,25.25,112217.0,25.0711,25.091,25.0413,25.0811,112217.0
2019-10-02 12:25:00,25.24,25.25,25.18,25.19,66590.0,25.0711,25.0811,25.0115,25.0215,66590.0
2019-10-02 12:30:00,25.2,25.23,25.18,25.21,76204.0,25.0314,25.0612,25.0115,25.0413,76204.0
2019-10-02 12:35:00,25.21,25.23,25.13,25.17,87979.0,25.0413,25.0612,24.9619,25.0016,87979.0
2019-10-02 12:40:00,25.17,25.22,25.12,25.12,119171.0,25.0016,25.0513,24.9519,24.9519,119171.0
2019-10-02 12:45:00,25.12,25.18,25.07,25.08,124074.0,24.9519,25.0115,24.9023,24.9122,124074.0
2019-10-02 12:50:00,25.08,25.14,25.03,25.03,192408.0,24.9122,24.9718,24.8625,24.8625,192408.0
2019-10-02 12:55:00,25.03,25.18,25.02,25.18,168793.0,24.8625,25.0115,24.8526,25.0115,168793.0
2019-10-02 13:00:00,25.17,25.36,25.15,25.35,178384.0,25.0016,25.1903,24.9817,25.1804,178384.0
2019-10-02 13:05:00,25.36,25.38,25.29,25.35,93344.0,25.1903,25.2102,25.1208,25.1804,93344.0
2019-10-02 13:10:00,25.36,25.43,25.35,25.36,77040.0,25.1903,25.2599,25.1804,25.1903,77040.0
2019-10-02 13:15:00,25.36,25.46,25.35,25.43,84771.0,25.1903,25.2897,25.1804,25.2599,84771.0
2019-10-02 13:20:00,25.42,25.44,25.4,25.41,76445.0,25.2499,25.2698,25.2301,25.24,76445.0
2019-10-02 13:25:00,25.4,25.47,25.39,25.46,114438.0,25.2301,25.2996,25.2201,25.2897,114438.0
2019-10-02 13:30:00,25.47,25.49,25.38,25.39,56084.0,25.2996,25.3195,25.2102,25.2201,56084.0
2019-10-02 13:35:00,25.4,25.41,25.36,25.37,39480.0,25.2301,25.24,25.1903,25.2003,39480.0
2019-10-02 13:40:00,25.37,25.38,25.3,25.35,131676.0,25.2003,25.2102,25.1307,25.1804,131676.0
2019-10-02 13:45:00,25.34,25.35,25.25,25.27,62813.0,25.1705,25.1804,25.0811,25.1009,62813.0
2019-10-02 13:50:00,25.28,25.32,25.25,25.32,46244.0,25.1109,25.1506,25.0811,25.1506,46244.0
2019-10-02 13:55:00,25.32,25.37,25.29,25.37,50799.0,25.1506,25.2003,25.1208,25.2003,50799.0
2019-10-02 14:00:00,25.36,25.38,25.33,25.36,111416.0,25.1903,25.2102,25.1605,25.1903,111416.0
2019-10-02 14:05:00,25.37,25.37,25.33,25.36,134168.0,25.2003,25.2003,25.1605,25.1903,134168.0
2019-10-02 14:10:00,25.36,25.38,25.34,25.38,187831.0,25.1903,25.2102,25.1705,25.2102,187831.0
2019-10-02 14:15:00,25.38,25.47,25.37,25.45,226944.0,25.2102,25.2996,25.2003,25.2797,226944.0
2019-10-02 14:20:00,25.45,25.53,25.45,25.5,165143.0,25.2797,25.3592,25.2797,25.3294,165143.0
2019-10-02 14:25:00,25.5,25.53,25.39,25.42,83302.0,25.3294,25.3592,25.2201,25.2499,83302.0
2019-10-02 14:30:00,25.42,25.44,25.4,25.44,91024.0,25.2499,25.2698,25.2301,25.2698,91024.0
2019-10-02 14:35:00,25.43,25.43,25.37,25.42,68328.0,25.2599,25.2599,25.2003,25.2499,68328.0
2019-10-02 14:40:00,25.42,25.46,25.41,25.44,147839.0,25.2499,25.2897,25.24,25.2698,147839.0
2019-10-02 14:45:00,25.44,25.49,25.43,25.48,146325.0,25.2698,25.3195,25.2599,25.3095,146325.0
2019-10-02 14:50:00,25.47,25.49,25.44,25.44,82878.0,25.2996,25.3195,25.2698,25.2698,82878.0
2019-10-02 14:55:00,25.44,25.5,25.42,25.49,76196.0,25.2698,25.3294,25.2499,25.3195,76196.0
2019-10-02 15:00:00,25.49,25.52,25.42,25.45,91687.0,25.3195,25.3493,25.2499,25.2797,91687.0
2019-10-02 15:05:00,25.45,25.47,25.42,25.43,33970.0,25.2797,25.2996,25.2499,25.2599,33970.0
2019-10-02 15:10:00,25.42,25.5,25.42,25.45,98840.0,25.2499,25.3294,25.2499,25.2797,98840.0
2019-10-02 15:15:00,25.45,25.47,25.4,25.44,168013.0,25.2797,25.2996,25.2301,25.2698,168013.0
2019-10-02 15:20:00,25.44,25.5,25.43,25.47,111588.0,25.2698,25.3294,25.2599,25.2996,111588.0
2019-10-02 15:25:00,25.48,25.5,25.43,25.44,132940.0,25.3095,25.3294,25.2599,25.2698,132940.0
2019-10-02 15:30:00,25.43,25.49,25.4,25.49,206611.0,25.2599,25.3195,25.2301,25.3195,206611.0
2019-10-02 15:35:00,25.48,25.52,25.43,25.43,202892.0,25.3095,25.3493,25.2599,25.2599,202892.0
2019-10-02 15:40:00,25.42,25.44,25.36,25.38,154521.0,25.2499,25.2698,25.1903,25.2102,154521.0
2019-10-02 15:45:00,25.39,25.39,25.3,25.3,199759.0,25.2201,25.2201,25.1307,25.1307,199759.0
2019-10-02 15:50:00,25.31,25.36,25.17,25.21,787238.0,25.1407,25.1903,25.0016,25.0413,787238.0
2019-10-02 15:55:00,25.2,25.39,25.19,25.38,797787.0,25.0314,25.2201,25.0215,25.2102,797787.0
2019-10-03 09:30:00,25.47,25.51,25.16,25.41,242757.0,25.2996,25.3393,24.9917,25.24,242757.0
2019-10-03 09:35:00,25.4,25.47,25.15,25.16,110673.0,25.2301,25.2996,24.9817,24.9917,110673.0
2019-10-03 09:40:00,25.15,25.16,24.98,24.99,213263.0,24.9817,24.9917,24.8129,24.8228,213263.0
2019-10-03 09:45:00,25.0,25.06,24.98,25.03,112495.0,24.8327,24.8923,24.8129,24.8625,112495.0
2019-10-03 09:50:00,25.03,25.23,25.02,25.18,141716.0,24.8625,25.0612,24.8526,25.0115,141716.0
2019-10-03 09:55:00,25.18,25.21,25.02,25.03,228981.0,25.0115,25.0413,24.8526,24.8625,228981.0
2019-10-03 10:00:00,25.02,25.02,24.75,24.8,210430.0,24.8526,24.8526,24.5844,24.6341,210430.0
2019-10-03 10:05:00,24.8,24.82,24.54,24.65,178718.0,24.6341,24.6539,24.3758,24.4851,178718.0
2019-10-03 10:10:00,24.65,24.67,24.51,24.62,331901.0,24.4851,24.5049,24.346,24.4553,331901.0
2019-10-03 10:15:00,24.63,24.78,24.62,24.74,122421.0,24.4652,24.6142,24.4553,24.5745,122421.0
2019-10-03 10:20:00,24.74,24.89,24.71,24.83,153122.0,24.5745,24.7235,24.5447,24.6639,153122.0
2019-10-03 10:25:00,24.83,25.01,24.82,24.88,150176.0,24.6639,24.8427,24.6539,24.7135,150176.0
2019-10-03 10:30:00,24.89,24.95,24.83,24.85,163506.0,24.7235,24.7831,24.6639,24.6837,163506.0
2019-10-03 10:35:00,24.86,24.92,24.76,24.78,188179.0,24.6937,24.7533,24.5943,24.6142,188179.0
2019-10-03 10:40:00,24.78,24.79,24.68,24.71,152012.0,24.6142,24.6241,24.5149,24.5447,152012.0
2019-10-03 10:45:00,24.72,24.81,24.68,24.7,71932.0,24.5546,24.644,24.5149,24.5347,71932.0
2019-10-03 10:50:00,24.7,24.74,24.65,24.7,77313.0,24.5347,24.5745,24.4851,24.5347,77313.0
2019-10-03 10:55:00,24.72,24.91,24.71,24.91,94313.0,24.5546,24.7433,24.5447,24.7433,94313.0
2019-10-03 11:00:00,24.9,25.05,24.87,25.03,110874.0,24.7334,24.8824,24.7036,24.8625,110874.0
2019-10-03 11:05:00,25.03,25.17,25.03,25.12,178285.0,24.8625,25.0016,24.8625,24.9519,178285.0
2019-10-03 11:10:00,25.12,25.16,25.08,25.15,76120.0,24.9519,24.9917,24.9122,24.9817,76120.0
2019-10-03 11:15:00,25.14,25.26,25.13,25.21,130051.0,24.9718,25.091,24.9619,25.0413,130051.0
2019-10-03 11:20:00,25.21,25.22,25.15,25.18,43465.0,25.0413,25.0513,24.9817,25.0115,43465.0
2019-10-03 11:25:00,25.18,25.22,25.11,25.11,46138.0,25.0115,25.0513,24.942,24.942,46138.0
2019-10-03 11:30:00,25.12,25.13,25.07,25.1,73166.0,24.9519,24.9619,24.9023,24.9321,73166.0
2019-10-03 11:35:00,25.1,25.14,25.02,25.04,50172.0,24.9321,24.9718,24.8526,24.8725,50172.0
2019-10-03 11:40:00,25.03,25.1,24.99,25.1,128024.0,24.8625,24.9321,24.8228,24.9321,128024.0
2019-10-03 11:45:00,25.11,25.11,24.98,25.03,35805.0,24.942,24.942,24.8129,24.8625,35805.0
2019-10-03 11:50:00,25.03,25.09,25.02,25.07,44530.0,24.8625,24.9221,24.8526,24.9023,44530.0
2019-10-03 11:55:00,25.06,25.1,25.01,25.04,33837.0,24.8923,24.9321,24.8427,24.8725,33837.0
2019-10-03 12:00:00,25.04,25.11,25.04,25.08,36811.0,24.8725,24.942,24.8725,24.9122,36811.0
2019-10-03 12:05:00,25.1,25.17,25.07,25.14,43500.0,24.9321,25.0016,24.9023,24.9718,43500.0
2019-10-03 12:10:00,25.15,25.18,25.12,25.18,43127.0,24.9817,25.0115,24.9519,25.0115,43127.0
2019-10-03 12:15:00,25.17,25.17,25.09,25.11,57029.0,25.0016,25.0016,24.9221,24.942,57029.0
2019-10-03 12:20:00,25.11,25.16,25.1,25.15,22320.0,24.942,24.9917,24.9321,24.9817,22320.0
2019-10-03 12:25:00,25.16,25.24,25.15,25.21,45863.0,24.9917,25.0711,24.9817,25.0413,45863.0
2019-10-03 12:30:00,25.21,25.28,25.2,25.21,75589.0,25.0413,25.1109,25.0314,25.0413,75589.0
2019-10-03 12:35:00,25.21,25.23,25.18,25.23,22592.0,25.0413,25.0612,25.0115,25.0612,22592.0
2019-10-03 12:40:00,25.24,25.24,25.17,25.23,36049.0,25.0711,25.0711,25.0016,25.0612,36049.0
2019-10-03 12:45:00,25.23,25.32,25.2,25.25,47633.0,25.0612,25.1506,25.0314,25.0811,47633.0
2019-10-03 12:50:00,25.25,25.27,25.17,25.2,20727.0,25.0811,25.1009,25.0016,25.0314,20727.0
2019-10-03 12:55:00,25.2,25.24,25.18,25.19,26857.0,25.0314,25.0711,25.0115,25.0215,26857.0
2019-10-03 13:00:00,25.2,25.2,25.14,25.17,33676.0,25.0314,25.0314,24.9718,25.0016,33676.0
2019-10-03 13:05:00,25.17,25.19,25.15,25.18,33131.0,25.0016,25.0215,24.9817,25.0115,33131.0
2019-10-03 13:10:00,25.18,25.21,25.16,25.16,28643.0,25.0115,25.0413,24.9917,24.9917,28643.0
2019-10-03 13:15:00,25.16,25.21,25.15,25.16,43681.0,24.9917,25.0413,24.9817,24.9917,43681.0
2019-10-03 13:20:00,25.16,25.17,25.12,25.16,69051.0,24.9917,25.0016,24.9519,24.9917,69051.0
2019-10-03 13:25:00,25.16,25.18,25.12,25.13,38539.0,24.9917,25.0115,24.9519,24.9619,38539.0
2019-10-03 13:30:00,25.13,25.14,25.1,25.12,41751.0,24.9619,24.9718,24.9321,24.9519,41751.0
2019-10-03 13:35:00,25.11,25.13,25.07,25.13,151740.0,24.942,24.9619,24.9023,24.9619,151740.0
2019-10-03 13:40:00,25.14,25.21,25.13,25.16,92891.0,24.9718,25.0413,24.9619,24.9917,92891.0
2019-10-03 13:45:00,25.16,25.22,25.15,25.2,82651.0,24.9917,25.0513,24.9817,25.0314,82651.0
2019-10-03 13:50:00,25.21,25.24,25.18,25.19,73193.0,25.0413,25.0711,25.0115,25.0215,73193.0
2019-10-03 13:55:00,25.19,25.22,25.17,25.18,115306.0,25.0215,25.0513,25.0016,25.0115,115306.0
2019-10-03 14:00:00,25.18,25.2,25.14,25.15,55626.0,25.0115,25.0314,24.9718,24.9817,55626.0
2019-10-03 14:05:00,25.15,25.16,25.13,25.14,19181.0,24.9817,24.9917,24.9619,24.9718,19181.0
2019-10-03 14:10:00,25.14,25.18,25.11,25.12,55117.0,24.9718,25.0115,24.942,24.9519,55117.0
2019-10-03 14:15:00,25.12,25.15,25.1,25.12,134895.0,24.9519,24.9817,24.9321,24.9519,134895.0
2019-10-03 14:20:00,25.12,25.15,25.1,25.14,147192.0,24.9519,24.9817,24.9321,24.9718,147192.0
2019-10-03 14:25:00,25.13,25.15,25.12,25.14,145642.0,24.9619,24.9817,24.9519,24.9718,145642.0
2019-10-03 14:30:00,25.14,25.27,25.11,25.26,98624.0,24.9718,25.1009,24.942,25.091,98624.0
2019-10-03 14:35:00,25.27,25.27,25.19,25.19,77920.0,25.1009,25.1009,25.0215,25.0215,77920.0
2019-10-03 14:40:00,25.19,25.2,25.18,25.19,26785.0,25.0215,25.0314,25.0115,25.0215,26785.0
2019-10-03 14:45:00,25.19,25.21,25.13,25.16,82472.0,25.0215,25.0413,24.9619,24.9917,82472.0
2019-10-03 14:50:00,25.16,25.19,25.14,25.14,42671.0,24.9917,25.0215,24.9718,24.9718,42671.0
2019-10-03 14:55:00,25.14,25.16,25.13,25.14,66041.0,24.9718,24.9917,24.9619,24.9718,66041.0
2019-10-03 15:00:00,25.14,25.16,25.12,25.13,40577.0,24.9718,24.9917,24.9519,24.9619,40577.0
2019-10-03 15:05:00,25.13,25.14,25.06,25.11,98768.0,24.9619,24.9718,24.8923,24.942,98768.0
2019-10-03 15:10:00,25.1,25.16,25.09,25.12,47719.0,24.9321,24.9917,24.9221,24.9519,47719.0
2019-10-03 15:15:00,25.12,25.18,25.11,25.17,43938.0,24.9519,25.0115,24.942,25.0016,43938.0
2019-10-03 15:20:00,25.18,25.22,25.16,25.21,50838.0,25.0115,25.0513,24.9917,25.0413,50838.0
2019-10-03 15:25:00,25.21,25.25,25.21,25.25,53922.0,25.0413,25.0811,25.0413,25.0811,53922.0
2019-10-03 15:30:00,25.25,25.27,25.21,25.22,74395.0,25.0811,25.1009,25.0413,25.0513,74395.0
2019-10-03 15:35:00,25.21,25.29,25.21,25.29,76924.0,25.0413,25.1208,25.0413,25.1208,76924.0
2019-10-03 15:40:00,25.29,25.31,25.25,25.26,97763.0,25.1208,25.1407,25.0811,25.091,97763.0
2019-10-03 15:45:00,25.26,25.27,25.18,25.19,112462.0,25.091,25.1009,25.0115,25.0215,112462.0
2019-10-03 15:50:00,25.19,25.22,25.16,25.21,187973.0,25.0215,25.0513,24.9917,25.0413,187973.0
2019-10-03 15:55:00,25.21,25.29,25.2,25.26,429598.0,25.0413,25.1208,25.0314,25.091,429598.0
2019-10-04 09:30:00,25.3,25.48,25.18,25.36,165376.0,25.1307,25.3095,25.0115,25.1903,165376.0
2019-10-04 09:35:00,25.36,25.41,25.11,25.11,128302.0,25.1903,25.24,24.942,24.942,128302.0
2019-10-04 09:40:00,25.12,25.16,25.07,25.12,93038.0,24.9519,24.9917,24.9023,24.9519,93038.0
2019-10-04 09:45:00,25.12,25.18,25.1,25.16,88678.0,24.9519,25.0115,24.9321,24.9917,88678.0
2019-10-04 09:50:00,25.17,25.29,25.13,25.26,106853.0,25.0016,25.1208,24.9619,25.091,106853.0
2019-10-04 09:55:00,25.26,25.31,25.21,25.3,76213.0,25.091,25.1407,25.0413,25.1307,76213.0
2019-10-04 10:00:00,25.29,25.4,25.28,25.35,102879.0,25.1208,25.2301,25.1109,25.1804,102879.0
2019-10-04 10:05:00,25.34,25.36,25.25,25.28,88569.0,25.1705,25.1903,25.0811,25.1109,88569.0
2019-10-04 10:10:00,25.28,25.39,25.25,25.38,77259.0,25.1109,25.2201,25.0811,25.2102,77259.0
2019-10-04 10:15:00,25.38,25.48,25.36,25.45,92335.0,25.2102,25.3095,25.1903,25.2797,92335.0
2019-10-04 10:20:00,25.45,25.5,25.43,25.49,100890.0,25.2797,25.3294,25.2599,25.3195,100890.0
2019-10-04 10:25:00,25.49,25.49,25.4,25.4,74976.0,25.3195,25.3195,25.2301,25.2301,74976.0
2019-10-04 10:30:00,25.4,25.42,25.33,25.33,71180.0,25.2301,25.2499,25.1605,25.1605,71180.0
2019-10-04 10:35:00,25.33,25.38,25.29,25.33,98008.0,25.1605,25.2102,25.1208,25.1605,98008.0
2019-10-04 10:40:00,25.33,25.41,25.33,25.39,77869.0,25.1605,25.24,25.1605,25.2201,77869.0
2019-10-04 10:45:00,25.4,25.44,25.38,25.39,54869.0,25.2301,25.2698,25.2102,25.2201,54869.0
2019-10-04 10:50:00,25.39,25.47,25.39,25.45,28158.0,25.2201,25.2996,25.2201,25.2797,28158.0
2019-10-04 10:55:00,25.46,25.48,25.42,25.43,50772.0,25.2897,25.3095,25.2499,25.2599,50772.0
2019-10-04 11:00:00,25.42,25.5,25.39,25.46,82906.0,25.2499,25.3294,25.2201,25.2897,82906.0
2019-10-04 11:05:00,25.47,25.5,25.45,25.49,43070.0,25.2996,25.3294,25.2797,25.3195,43070.0
2019-10-04 11:10:00,25.48,25.54,25.48,25.54,58127.0,25.3095,25.3691,25.3095,25.3691,58127.0
2019-10-04 11:15:00,25.54,25.55,25.49,25.5,48183.0,25.3691,25.379,25.3195,25.3294,48183.0
2019-10-04 11:20:00,25.5,25.52,25.45,25.51,73252.0,25.3294,25.3493,25.2797,25.3393,73252.0
2019-10-04 11:25:00,25.5,25.56,25.5,25.55,53333.0,25.3294,25.389,25.3294,25.379,53333.0
2019-10-04 11:30:00,25.55,25.7,25.52,25.68,157505.0,25.379,25.528,25.3493,25.5082,157505.0
2019-10-04 11:35:00,25.68,25.7,25.62,25.67,112058.0,25.5082,25.528,25.4486,25.4982,112058.0
2019-10-04 11:40:00,25.67,25.7,25.62,25.63,117221.0,25.4982,25.528,25.4486,25.4585,117221.0
2019-10-04 11:45:00,25.63,25.66,25.6,25.64,43766.0,25.4585,25.4883,25.4287,25.4684,43766.0
2019-10-04 11:50:00,25.65,25.7,25.65,25.66,61888.0,25.4784,25.528,25.4784,25.4883,61888.0
2019-10-04 11:55:00,25.65,25.72,25.64,25.69,67465.0,25.4784,25.5479,25.4684,25.5181,67465.0
2019-10-04 12:00:00,25.69,25.76,25.67,25.76,69787.0,25.5181,25.5876,25.4982,25.5876,69787.0
2019-10-04 12:05:00,25.76,25.8,25.73,25.74,67707.0,25.5876,25.6274,25.5578,25.5678,67707.0
2019-10-04 12:10:00,25.73,25.74,25.68,25.71,50327.0,25.5578,25.5678,25.5082,25.538,50327.0
2019-10-04 12:15:00,25.71,25.73,25.67,25.7,36687.0,25.538,25.5578,25.4982,25.528,36687.0
2019-10-04 12:20:00,25.69,25.72,25.67,25.71,33885.0,25.5181,25.5479,25.4982,25.538,33885.0
2019-10-04 12:25:00,25.71,25.76,25.71,25.75,30591.0,25.538,25.5876,25.538,25.5777,30591.0
2019-10-04 12:30:00,25.76,25.79,25.76,25.78,42107.0,25.5876,25.6174,25.5876,25.6075,42107.0
2019-10-04 12:35:00,25.78,25.79,25.75,25.78,107974.0,25.6075,25.6174,25.5777,25.6075,107974.0
2019-10-04 12:40:00,25.79,25.8,25.69,25.73,101659.0,25.6174,25.6274,25.5181,25.5578,101659.0
2019-10-04 12:45:00,25.73,25.78,25.72,25.77,34276.0,25.5578,25.6075,25.5479,25.5976,34276.0
2019-10-04 12:50:00,25.78,25.8,25.73,25.74,38010.0,25.6075,25.6274,25.5578,25.5678,38010.0
2019-10-04 12:55:00,25.73,25.77,25.73,25.73,18252.0,25.5578,25.5976,25.5578,25.5578,18252.0
2019-10-04 13:00:00,25.72,25.75,25.71,25.73,24041.0,25.5479,25.5777,25.538,25.5578,24041.0
2019-10-04 13:05:00,25.73,25.74,25.72,25.73,36116.0,25.5578,25.5678,25.5479,25.5578,36116.0
2019-10-04 13:10:00,25.74,25.78,25.74,25.78,33774.0,25.5678,25.6075,25.5678,25.6075,33774.0
2019-10-04 13:15:00,25.78,25.79,25.74,25.77,20477.0,25.6075,25.6174,25.5678,25.5976,20477.0
2019-10-04 13:20:00,25.77,25.77,25.72,25.73,31001.0,25.5976,25.5976,25.5479,25.5578,31001.0
2019-10-04 13:25:00,25.72,25.75,25.71,25.73,25763.0,25.5479,25.5777,25.538,25.5578,25763.0
2019-10-04 13:30:00,25.73,25.73,25.68,25.7,33337.0,25.5578,25.5578,25.5082,25.528,33337.0
2019-10-04 13:35:00,25.7,25.71,25.68,25.69,36951.0,25.528,25.538,25.5082,25.5181,36951.0
2019-10-04 13:40:00,25.69,25.73,25.68,25.7,76089.0,25.5181,25.5578,25.5082,25.528,76089.0
2019-10-04 13:45:00,25.7,25.74,25.69,25.74,60936.0,25.528,25.5678,25.5181,25.5678,60936.0
2019-10-04 13:50:00,25.73,25.78,25.72,25.75,36238.0,25.5578,25.6075,25.5479,25.5777,36238.0
2019-10-04 13:55:00,25.74,25.74,25.69,25.71,29372.0,25.5678,25.5678,25.5181,25.538,29372.0
2019-10-04 14:00:00,25.71,25.75,25.68,25.72,27756.0,25.538,25.5777,25.5082,25.5479,27756.0
2019-10-04 14:05:00,25.72,25.75,25.69,25.74,27891.0,25.5479,25.5777,25.5181,25.5678,27891.0
2019-10-04 14:10:00,25.75,25.75,25.72,25.74,20946.0,25.5777,25.5777,25.5479,25.5678,20946.0
2019-10-04 14:15:00,25.73,25.77,25.73,25.76,34118.0,25.5578,25.5976,25.5578,25.5876,34118.0
2019-10-04 14:20:00,25.76,25.79,25.76,25.78,31972.0,25.5876,25.6174,25.5876,25.6075,31972.0
2019-10-04 14:25:00,25.77,25.82,25.77,25.82,48151.0,25.5976,25.6472,25.5976,25.6472,48151.0
2019-10-04 14:30:00,25.82,25.82,25.77,25.78,28795.0,25.6472,25.6472,25.5976,25.6075,28795.0
2019-10-04 14:35:00,25.78,25.82,25.76,25.8,40696.0,25.6075,25.6472,25.5876,25.6274,40696.0
2019-10-04 14:40:00,25.81,25.82,25.79,25.8,48531.0,25.6373,25.6472,25.6174,25.6274,48531.0
2019-10-04 14:45:00,25.79,25.79,25.75,25.75,43201.0,25.6174,25.6174,25.5777,25.5777,43201.0
2019-10-04 14:50:00,25.76,25.78,25.75,25.77,28439.0,25.5876,25.6075,25.5777,25.5976,28439.0
2019-10-04 14:55:00,25.76,25.79,25.75,25.79,36147.0,25.5876,25.6174,25.5777,25.6174,36147.0
2019-10-04 15:00:00,25.79,25.79,25.76,25.76,60452.0,25.6174,25.6174,25.5876,25.5876,60452.0
2019-10-04 15:05:00,25.77,25.81,25.74,25.8,60184.0,25.5976,25.6373,25.5678,25.6274,60184.0
2019-10-04 15:10:00,25.81,25.82,25.76,25.76,33378.0,25.6373,25.6472,25.5876,25.5876,33378.0
2019-10-04 15:15:00,25.76,25.8,25.75,25.79,30111.0,25.5876,25.6274,25.5777,25.6174,30111.0
2019-10-04 15:20:00,25.79,25.8,25.75,25.8,53404.0,25.6174,25.6274,25.5777,25.6274,53404.0
2019-10-04 15:25:00,25.79,25.82,25.78,25.8,62631.0,25.6174,25.6472,25.6075,25.6274,62631.0
2019-10-04 15:30:00,25.81,25.83,25.79,25.8,107257.0,25.6373,25.6572,25.6174,25.6274,107257.0
2019-10-04 15:35:00,25.81,25.85,25.78,25.81,84525.0,25.6373,25.677,25.6075,25.6373,84525.0
2019-10-04 15:40:00,25.81,25.83,25.79,25.8,75873.0,25.6373,25.6572,25.6174,25.6274,75873.0
2019-10-04 15:45:00,25.8,25.85,25.8,25.82,108761.0,25.6274,25.677,25.6274,25.6472,108761.0
2019-10-04 15:50:00,25.82,25.83,25.78,25.8,164933.0,25.6472,25.6572,25.6075,25.6274,164933.0
2019-10-04 15:55:00,25.81,25.85,25.78,25.83,434787.0,25.6373,25.677,25.6075,25.6572,434787.0
2019-10-07 09:30:00,25.8,25.87,25.65,25.69,193394.0,25.6274,25.6969,25.4784,25.5181,193394.0
2019-10-07 09:35:00,25.69,25.75,25.65,25.69,104693.0,25.5181,25.5777,25.4784,25.5181,104693.0
2019-10-07 09:40:00,25.7,25.71,25.57,25.62,104590.0,25.528,25.538,25.3989,25.4486,104590.0
2019-10-07 09:45:00,25.62,25.68,25.52,25.68,78656.0,25.4486,25.5082,25.3493,25.5082,78656.0
2019-10-07 09:50:00,25.68,25.82,25.65,25.8,118416.0,25.5082,25.6472,25.4784,25.6274,118416.0
2019-10-07 09:55:00,25.81,25.9,25.8,25.82,62076.0,25.6373,25.7267,25.6274,25.6472,62076.0
2019-10-07 10:00:00,25.82,25.83,25.77,25.82,79675.0,25.6472,25.6572,25.5976,25.6472,79675.0
2019-10-07 10:05:00,25.83,25.87,25.77,25.78,106443.0,25.6572,25.6969,25.5976,25.6075,106443.0
2019-10-07 10:10:00,25.79,25.9,25.79,25.87,80646.0,25.6174,25.7267,25.6174,25.6969,80646.0
2019-10-07 10:15:00,25.88,25.91,25.85,25.88,46548.0,25.7068,25.7366,25.677,25.7068,46548.0
2019-10-07 10:20:00,25.88,25.92,25.87,25.9,31788.0,25.7068,25.7466,25.6969,25.7267,31788.0
2019-10-07 10:25:00,25.89,25.91,25.86,25.88,16160.0,25.7168,25.7366,25.687,25.7068,16160.0
2019-10-07 10:30:00,25.87,25.87,25.75,25.8,141760.0,25.6969,25.6969,25.5777,25.6274,141760.0
2019-10-07 10:35:00,25.81,25.86,25.8,25.81,56294.0,25.6373,25.687,25.6274,25.6373,56294.0
2019-10-07 10:40:00,25.82,25.83,25.78,25.8,16865.0,25.6472,25.6572,25.6075,25.6274,16865.0
2019-10-07 10:45:00,25.8,25.8,25.72,25.72,42149.0,25.6274,25.6274,25.5479,25.5479,42149.0
2019-10-07 10:50:00,25.73,25.77,25.71,25.74,70010.0,25.5578,25.5976,25.538,25.5678,70010.0
2019-10-07 10:55:00,25.74,25.77,25.71,25.74,74202.0,25.5678,25.5976,25.538,25.5678,74202.0
2019-10-07 11:00:00,25.73,25.87,25.73,25.83,86640.0,25.5578,25.6969,25.5578,25.6572,86640.0
2019-10-07 11:05:00,25.84,25.92,25.83,25.92,54635.0,25.6671,25.7466,25.6572,25.7466,54635.0
2019-10-07 11:10:00,25.92,25.93,25.81,25.83,48988.0,25.7466,25.7565,25.6373,25.6572,48988.0
2019-10-07 11:15:00,25.82,25.84,25.8,25.83,27967.0,25.6472,25.6671,25.6274,25.6572,27967.0
2019-10-07 11:20:00,25.83,25.85,25.8,25.81,23342.0,25.6572,25.677,25.6274,25.6373,23342.0
2019-10-07 11:25:00,25.82,25.88,25.81,25.85,36199.0,25.6472,25.7068,25.6373,25.677,36199.0
2019-10-07 11:30:00,25.85,25.92,25.84,25.9,46693.0,25.677,25.7466,25.6671,25.7267,46693.0
2019-10-07 11:35:00,25.9,25.92,25.86,25.89,79216.0,25.7267,25.7466,25.687,25.7168,79216.0
2019-10-07 11:40:00,25.89,25.95,25.88,25.95,53787.0,25.7168,25.7764,25.7068,25.7764,53787.0
2019-10-07 11:45:00,25.95,25.95,25.93,25.95,33282.0,25.7764,25.7764,25.7565,25.7764,33282.0
2019-10-07 11:50:00,25.95,25.98,25.88,25.9,52747.0,25.7764,25.8062,25.7068,25.7267,52747.0
2019-10-07 11:55:00,25.89,25.91,25.85,25.88,50542.0,25.7168,25.7366,25.677,25.7068,50542.0
2019-10-07 12:00:00,25.88,25.88,25.85,25.86,20044.0,25.7068,25.7068,25.677,25.687,20044.0
2019-10-07 12:05:00,25.86,25.86,25.82,25.84,18840.0,25.687,25.687,25.6472,25.6671,18840.0
2019-10-07 12:10:00,25.84,25.88,25.82,25.88,43645.0,25.6671,25.7068,25.6472,25.7068,43645.0
2019-10-07 12:15:00,25.88,25.92,25.87,25.91,32170.0,25.7068,25.7466,25.6969,25.7366,32170.0
2019-10-07 12:20:00,25.92,25.94,25.91,25.93,30038.0,25.7466,25.7664,25.7366,25.7565,30038.0
2019-10-07 12:25:00,25.94,25.94,25.87,25.89,44094.0,25.7664,25.7664,25.6969,25.7168,44094.0
2019-10-07 12:30:00,25.89,25.91,25.88,25.89,15485.0,25.7168,25.7366,25.7068,25.7168,15485.0
2019-10-07 12:35:00,25.89,25.92,25.88,25.92,16320.0,25.7168,25.7466,25.7068,25.7466,16320.0
2019-10-07 12:40:00,25.92,25.95,25.9,25.94,27021.0,25.7466,25.7764,25.7267,25.7664,27021.0
2019-10-07 12:45:00,25.94,25.98,25.92,25.95,50332.0,25.7664,25.8062,25.7466,25.7764,50332.0
2019-10-07 12:50:00,25.96,25.98,25.94,25.96,29332.0,25.7863,25.8062,25.7664,25.7863,29332.0
2019-10-07 12:55:00,25.96,26.0,25.96,25.98,32418.0,25.7863,25.826,25.7863,25.8062,32418.0
2019-10-07 13:00:00,25.98,26.06,25.97,26.02,70233.0,25.8062,25.8856,25.7962,25.8459,70233.0
2019-10-07 13:05:00,26.01,26.02,25.91,25.92,43706.0,25.836,25.8459,25.7366,25.7466,43706.0
2019-10-07 13:10:00,25.91,25.92,25.88,25.89,41071.0,25.7366,25.7466,25.7068,25.7168,41071.0
2019-10-07 13:15:00,25.89,25.89,25.84,25.86,60065.0,25.7168,25.7168,25.6671,25.687,60065.0
2019-10-07 13:20:00,25.86,25.88,25.84,25.87,26802.0,25.687,25.7068,25.6671,25.6969,26802.0
2019-10-07 13:25:00,25.87,25.9,25.86,25.89,11710.0,25.6969,25.7267,25.687,25.7168,11710.0
2019-10-07 13:30:00,25.88,26.02,25.86,25.97,51926.0,25.7068,25.8459,25.687,25.7962,51926.0
2019-10-07 13:35:00,25.97,26.04,25.94,26.01,54896.0,25.7962,25.8658,25.7664,25.836,54896.0
2019-10-07 13:40:00,26.01,26.02,25.98,26.01,16456.0,25.836,25.8459,25.8062,25.836,16456.0
2019-10-07 13:45:00,26.01,26.01,25.98,26.01,23179.0,25.836,25.836,25.8062,25.836,23179.0
2019-10-07 13:50:00,26.0,26.03,26.0,26.02,26659.0,25.826,25.8558,25.826,25.8459,26659.0
2019-10-07 13:55:00,26.01,26.02,25.99,26.0,28194.0,25.836,25.8459,25.8161,25.826,28194.0
2019-10-07 14:00:00,26.01,26.01,25.95,25.96,15500.0,25.836,25.836,25.7764,25.7863,15500.0
2019-10-07 14:05:00,25.96,25.96,25.88,25.9,59427.0,25.7863,25.7863,25.7068,25.7267,59427.0
2019-10-07 14:10:00,25.91,25.92,25.85,25.89,36302.0,25.7366,25.7466,25.677,25.7168,36302.0
2019-10-07 14:15:00,25.89,25.89,25.86,25.88,22034.0,25.7168,25.7168,25.687,25.7068,22034.0
2019-10-07 14:20:00,25.88,25.9,25.86,25.87,43189.0,25.7068,25.7267,25.687,25.6969,43189.0
2019-10-07 14:25:00,25.88,25.9,25.87,25.89,14409.0,25.7068,25.7267,25.6969,25.7168,14409.0
2019-10-07 14:30:00,25.89,25.89,25.84,25.85,29741.0,25.7168,25.7168,25.6671,25.677,29741.0
2019-10-07 14:35:00,25.85,25.86,25.79,25.85,68314.0,25.677,25.687,25.6174,25.677,68314.0
2019-10-07 14:40:00,25.84,25.86,25.79,25.82,46029.0,25.6671,25.687,25.6174,25.6472,46029.0
2019-10-07 14:45:00,25.82,25.84,25.81,25.81,27187.0,25.6472,25.6671,25.6373,25.6373,27187.0
2019-10-07 14:50:00,25.81,25.83,25.77,25.81,48850.0,25.6373,25.6572,25.5976,25.6373,48850.0
2019-10-07 14:55:00,25.81,25.87,25.8,25.87,40924.0,25.6373,25.6969,25.6274,25.6969,40924.0
2019-10-07 15:00:00,25.87,25.89,25.84,25.88,38850.0,25.6969,25.7168,25.6671,25.7068,38850.0
2019-10-07 15:05:00,25.88,25.9,25.86,25.89,25645.0,25.7068,25.7267,25.687,25.7168,25645.0
2019-10-07 15:10:00,25.89,25.89,25.85,25.88,34762.0,25.7168,25.7168,25.677,25.7068,34762.0
2019-10-07 15:15:00,25.88,25.9,25.87,25.89,31044.0,25.7068,25.7267,25.6969,25.7168,31044.0
2019-10-07 15:20:00,25.88,25.9,25.85,25.86,39651.0,25.7068,25.7267,25.677,25.687,39651.0
2019-10-07 15:25:00,25.86,25.89,25.86,25.87,37113.0,25.687,25.7168,25.687,25.6969,37113.0
2019-10-07 15:30:00,25.86,25.88,25.83,25.84,65738.0,25.687,25.7068,25.6572,25.6671,65738.0
2019-10-07 15:35:00,25.83,25.85,25.79,25.83,86823.0,25.6572,25.677,25.6174,25.6572,86823.0
2019-10-07 15:40:00,25.83,25.86,25.82,25.84,70660.0,25.6572,25.687,25.6472,25.6671,70660.0
2019-10-07 15:45:00,25.83,25.87,25.82,25.83,98418.0,25.6572,25.6969,25.6472,25.6572,98418.0
2019-10-07 15:50:00,25.82,25.84,25.8,25.82,95252.0,25.6472,25.6671,25.6274,25.6472,95252.0
2019-10-07 15:55:00,25.82,25.87,25.81,25.82,209695.0,25.6472,25.6969,25.6373,25.6472,209695.0
2019-10-08 09:30:00,25.56,25.84,25.45,25.74,316632.0,25.389,25.6671,25.2797,25.5678,316632.0
2019-10-08 09:35:00,25.73,25.91,25.69,25.88,200136.0,25.5578,25.7366,25.5181,25.7068,200136.0
2019-10-08 09:40:00,25.88,25.94,25.82,25.93,137966.0,25.7068,25.7664,25.6472,25.7565,137966.0
2019-10-08 09:45:00,25.94,26.04,25.92,26.03,166688.0,25.7664,25.8658,25.7466,25.8558,166688.0
2019-10-08 09:50:00,26.02,26.02,25.89,25.93,95540.0,25.8459,25.8459,25.7168,25.7565,95540.0
2019-10-08 09:55:00,25.92,25.96,25.89,25.91,54645.0,25.7466,25.7863,25.7168,25.7366,54645.0
2019-10-08 10:00:00,25.91,25.98,25.83,25.89,187061.0,25.7366,25.8062,25.6572,25.7168,187061.0
2019-10-08 10:05:00,25.89,26.0,25.89,25.97,107470.0,25.7168,25.826,25.7168,25.7962,107470.0
2019-10-08 10:10:00,25.97,26.16,25.97,26.13,199440.0,25.7962,25.985,25.7962,25.9552,199440.0
2019-10-08 10:15:00,26.12,26.24,26.08,26.22,132745.0,25.9452,26.0644,25.9055,26.0446,132745.0
2019-10-08 10:20:00,26.22,26.28,26.19,26.21,107759.0,26.0446,26.1042,26.0148,26.0346,107759.0
2019-10-08 10:25:00,26.21,26.21,26.1,26.12,73971.0,26.0346,26.0346,25.9254,25.9452,73971.0
2019-10-08 10:30:00,26.12,26.22,26.08,26.15,133466.0,25.9452,26.0446,25.9055,25.975,133466.0
2019-10-08 10:35:00,26.15,26.22,26.1,26.21,67950.0,25.975,26.0446,25.9254,26.0346,67950.0
2019-10-08 10:40:00,26.21,26.25,26.18,26.21,100414.0,26.0346,26.0744,26.0048,26.0346,100414.0
2019-10-08 10:45:00,26.22,26.25,26.17,26.2,87190.0,26.0446,26.0744,25.9949,26.0247,87190.0
2019-10-08 10:50:00,26.19,26.24,26.15,26.24,125100.0,26.0148,26.0644,25.975,26.0644,125100.0
2019-10-08 10:55:00,26.24,26.36,26.24,26.34,107383.0,26.0644,26.1836,26.0644,26.1638,107383.0
2019-10-08 11:00:00,26.33,26.37,26.27,26.36,52467.0,26.1538,26.1936,26.0942,26.1836,52467.0
2019-10-08 11:05:00,26.37,26.45,26.36,26.44,77549.0,26.1936,26.273,26.1836,26.2631,77549.0
2019-10-08 11:10:00,26.44,26.52,26.43,26.46,115621.0,26.2631,26.3426,26.2532,26.283,115621.0
2019-10-08 11:15:00,26.48,26.56,26.47,26.51,88025.0,26.3028,26.3823,26.2929,26.3326,88025.0
2019-10-08 11:20:00,26.51,26.52,26.43,26.5,91439.0,26.3326,26.3426,26.2532,26.3227,91439.0
2019-10-08 11:25:00,26.49,26.49,26.44,26.47,66498.0,26.3128,26.3128,26.2631,26.2929,66498.0
2019-10-08 11:30:00,26.46,26.49,26.32,26.37,139575.0,26.283,26.3128,26.1439,26.1936,139575.0
2019-10-08 11:35:00,26.36,26.41,26.28,26.3,94229.0,26.1836,26.2333,26.1042,26.124,94229.0
2019-10-08 11:40:00,26.29,26.32,26.24,26.26,95333.0,26.1141,26.1439,26.0644,26.0843,95333.0
2019-10-08 11:45:00,26.26,26.31,26.25,26.3,60911.0,26.0843,26.134,26.0744,26.124,60911.0
2019-10-08 11:50:00,26.31,26.38,26.29,26.37,75132.0,26.134,26.2035,26.1141,26.1936,75132.0
2019-10-08 11:55:00,26.37,26.45,26.36,26.45,77416.0,26.1936,26.273,26.1836,26.273,77416.0
2019-10-08 12:00:00,26.45,26.47,26.39,26.44,90124.0,26.273,26.2929,26.2134,26.2631,90124.0
2019-10-08 12:05:00,26.44,26.48,26.41,26.43,74066.0,26.2631,26.3028,26.2333,26.2532,74066.0
2019-10-08 12:10:00,26.43,26.47,26.42,26.45,35022.0,26.2532,26.2929,26.2432,26.273,35022.0
2019-10-08 12:15:00,26.44,26.56,26.43,26.54,226620.0,26.2631,26.3823,26.2532,26.3624,226620.0
2019-10-08 12:20:00,26.54,26.57,26.53,26.56,37387.0,26.3624,26.3922,26.3525,26.3823,37387.0
2019-10-08 12:25:00,26.57,26.61,26.56,26.57,82023.0,26.3922,26.432,26.3823,26.3922,82023.0
2019-10-08 12:30:00,26.58,26.59,26.52,26.52,65476.0,26.4022,26.4121,26.3426,26.3426,65476.0
2019-10-08 12:35:00,26.52,26.54,26.51,26.54,45901.0,26.3426,26.3624,26.3326,26.3624,45901.0
2019-10-08 12:40:00,26.54,26.57,26.52,26.55,43143.0,26.3624,26.3922,26.3426,26.3724,43143.0
2019-10-08 12:45:00,26.55,26.65,26.54,26.62,147478.0,26.3724,26.4717,26.3624,26.4419,147478.0
2019-10-08 12:50:00,26.61,26.61,26.54,26.54,43544.0,26.432,26.432,26.3624,26.3624,43544.0
2019-10-08 12:55:00,26.55,26.55,26.46,26.49,34803.0,26.3724,26.3724,26.283,26.3128,34803.0
2019-10-08 13:00:00,26.48,26.53,26.46,26.5,58787.0,26.3028,26.3525,26.283,26.3227,58787.0
2019-10-08 13:05:00,26.51,26.56,26.5,26.53,70181.0,26.3326,26.3823,26.3227,26.3525,70181.0
2019-10-08 13:10:00,26.53,26.58,26.49,26.55,40701.0,26.3525,26.4022,26.3128,26.3724,40701.0
2019-10-08 13:15:00,26.55,26.57,26.52,26.53,52978.0,26.3724,26.3922,26.3426,26.3525,52978.0
2019-10-08 13:20:00,26.54,26.62,26.54,26.61,39365.0,26.3624,26.4419,26.3624,26.432,39365.0
2019-10-08 13:25:00,26.62,26.65,26.59,26.64,31355.0,26.4419,26.4717,26.4121,26.4618,31355.0
2019-10-08 13:30:00,26.64,26.67,26.62,26.64,57336.0,26.4618,26.4916,26.4419,26.4618,57336.0
2019-10-08 13:35:00,26.65,26.66,26.61,26.64,29777.0,26.4717,26.4816,26.432,26.4618,29777.0
2019-10-08 13:40:00,26.65,26.72,26.63,26.71,62309.0,26.4717,26.5412,26.4518,26.5313,62309.0
2019-10-08 13:45:00,26.7,26.71,26.64,26.66,59772.0,26.5214,26.5313,26.4618,26.4816,59772.0
2019-10-08 13:50:00,26.67,26.7,26.66,26.68,33777.0,26.4916,26.5214,26.4816,26.5015,33777.0
2019-10-08 13:55:00,26.68,26.69,26.61,26.62,43050.0,26.5015,26.5114,26.432,26.4419,43050.0
2019-10-08 14:00:00,26.63,26.64,26.59,26.61,38974.0,26.4518,26.4618,26.4121,26.432,38974.0
2019-10-08 14:05:00,26.61,26.64,26.59,26.63,34693.0,26.432,26.4618,26.4121,26.4518,34693.0
2019-10-08 14:10:00,26.63,26.65,26.6,26.63,43352.0,26.4518,26.4717,26.422,26.4518,43352.0
2019-10-08 14:15:00,26.63,26.64,26.61,26.64,18772.0,26.4518,26.4618,26.432,26.4618,18772.0
2019-10-08 14:20:00,26.64,26.65,26.61,26.64,32698.0,26.4618,26.4717,26.432,26.4618,32698.0
2019-10-08 14:25:00,26.63,26.65,26.61,26.64,24391.0,26.4518,26.4717,26.432,26.4618,24391.0
2019-10-08 14:30:00,26.64,26.71,26.63,26.67,91211.0,26.4618,26.5313,26.4518,26.4916,91211.0
2019-10-08 14:35:00,26.67,26.78,26.67,26.75,99189.0,26.4916,26.6008,26.4916,26.571,99189.0
2019-10-08 14:40:00,26.74,26.75,26.7,26.7,56601.0,26.5611,26.571,26.5214,26.5214,56601.0
2019-10-08 14:45:00,26.71,26.79,26.69,26.79,54241.0,26.5313,26.6108,26.5114,26.6108,54241.0
2019-10-08 14:50:00,26.79,26.8,26.7,26.71,29512.0,26.6108,26.6207,26.5214,26.5313,29512.0
2019-10-08 14:55:00,26.71,26.73,26.52,26.58,133789.0,26.5313,26.5512,26.3426,26.4022,133789.0
2019-10-08 15:00:00,26.59,26.65,26.52,26.53,179413.0,26.4121,26.4717,26.3426,26.3525,179413.0
2019-10-08 15:05:00,26.53,26.56,26.47,26.48,112016.0,26.3525,26.3823,26.2929,26.3028,112016.0
2019-10-08 15:10:00,26.48,26.49,26.4,26.46,76933.0,26.3028,26.3128,26.2234,26.283,76933.0
2019-10-08 15:15:00,26.46,26.49,26.43,26.48,50333.0,26.283,26.3128,26.2532,26.3028,50333.0
2019-10-08 15:20:00,26.48,26.53,26.43,26.46,89230.0,26.3028,26.3525,26.2532,26.283,89230.0
2019-10-08 15:25:00,26.46,26.52,26.45,26.51,74061.0,26.283,26.3426,26.273,26.3326,74061.0
2019-10-08 15:30:00,26.51,26.56,26.47,26.48,129526.0,26.3326,26.3823,26.2929,26.3028,129526.0
2019-10-08 15:35:00,26.47,26.49,26.35,26.36,108474.0,26.2929,26.3128,26.1737,26.1836,108474.0
2019-10-08 15:40:00,26.36,26.38,26.31,26.33,152589.0,26.1836,26.2035,26.134,26.1538,152589.0
2019-10-08 15:45:00,26.34,26.38,26.32,26.36,185236.0,26.1638,26.2035,26.1439,26.1836,185236.0
2019-10-08 15:50:00,26.37,26.38,26.27,26.29,276430.0,26.1936,26.2035,26.0942,26.1141,276430.0
2019-10-08 15:55:00,26.29,26.32,26.25,26.26,669284.0,26.1141,26.1439,26.0744,26.0843,669284.0
2019-10-09 09:30:00,26.78,26.92,26.69,26.88,350613.0,26.6008,26.7399,26.5114,26.7002,350613.0
2019-10-09 09:35:00,26.87,26.91,26.73,26.74,113731.0,26.6902,26.73,26.5512,26.5611,113731.0
2019-10-09 09:40:00,26.74,26.81,26.71,26.78,111300.0,26.5611,26.6306,26.5313,26.6008,111300.0
2019-10-09 09:45:00,26.78,26.96,26.77,26.91,131475.0,26.6008,26.7796,26.5909,26.73,131475.0
2019-10-09 09:50:00,26.91,26.91,26.84,26.88,71540.0,26.73,26.73,26.6604,26.7002,71540.0
2019-10-09 09:55:00,26.87,27.01,26.86,27.0,289781.0,26.6902,26.8293,26.6803,26.8193,289781.0
2019-10-09 10:00:00,27.0,27.03,26.9,26.93,127285.0,26.8193,26.8491,26.72,26.7498,127285.0
2019-10-09 10:05:00,26.92,26.97,26.9,26.96,49413.0,26.7399,26.7895,26.72,26.7796,49413.0
2019-10-09 10:10:00,26.96,26.99,26.91,26.93,49346.0,26.7796,26.8094,26.73,26.7498,49346.0
2019-10-09 10:15:00,26.95,26.99,26.91,26.99,53946.0,26.7697,26.8094,26.73,26.8094,53946.0
2019-10-09 10:20:00,26.99,26.99,26.89,26.96,82647.0,26.8094,26.8094,26.7101,26.7796,82647.0
2019-10-09 10:25:00,26.96,26.96,26.89,26.91,49508.0,26.7796,26.7796,26.7101,26.73,49508.0
2019-10-09 10:30:00,26.91,27.05,26.89,27.0,225129.0,26.73,26.869,26.7101,26.8193,225129.0
2019-10-09 10:35:00,27.0,27.07,26.93,26.93,135025.0,26.8193,26.8889,26.7498,26.7498,135025.0
2019-10-09 10:40:00,26.94,26.97,26.91,26.93,42987.0,26.7597,26.7895,26.73,26.7498,42987.0
2019-10-09 10:45:00,26.93,26.94,26.84,26.85,64063.0,26.7498,26.7597,26.6604,26.6704,64063.0
2019-10-09 10:50:00,26.85,26.86,26.81,26.85,46675.0,26.6704,26.6803,26.6306,26.6704,46675.0
2019-10-09 10:55:00,26.85,26.88,26.8,26.87,22046.0,26.6704,26.7002,26.6207,26.6902,22046.0
2019-10-09 11:00:00,26.88,26.88,26.75,26.78,71446.0,26.7002,26.7002,26.571,26.6008,71446.0
2019-10-09 11:05:00,26.77,26.82,26.75,26.78,80096.0,26.5909,26.6406,26.571,26.6008,80096.0
2019-10-09 11:10:00,26.79,26.81,26.71,26.75,89663.0,26.6108,26.6306,26.5313,26.571,89663.0
2019-10-09 11:15:00,26.75,26.79,26.7,26.77,64597.0,26.571,26.6108,26.5214,26.5909,64597.0
2019-10-09 11:20:00,26.76,26.79,26.73,26.78,58563.0,26.581,26.6108,26.5512,26.6008,58563.0
2019-10-09 11:25:00,26.78,26.85,26.78,26.84,91960.0,26.6008,26.6704,26.6008,26.6604,91960.0
2019-10-09 11:30:00,26.84,26.84,26.79,26.81,66845.0,26.6604,26.6604,26.6108,26.6306,66845.0
2019-10-09 11:35:00,26.81,26.87,26.79,26.85,56176.0,26.6306,26.6902,26.6108,26.6704,56176.0
2019-10-09 11:40:00,26.85,26.96,26.8,26.95,151057.0,26.6704,26.7796,26.6207,26.7697,151057.0
2019-10-09 11:45:00,26.95,27.13,26.95,27.13,246145.0,26.7697,26.9485,26.7697,26.9485,246145.0
2019-10-09 11:50:00,27.13,27.25,27.11,27.21,235607.0,26.9485,27.0677,26.9286,27.0279,235607.0
2019-10-09 11:55:00,27.21,27.24,27.09,27.12,182246.0,27.0279,27.0577,26.9087,26.9385,182246.0
2019-10-09 12:00:00,27.13,27.21,27.12,27.16,86815.0,26.9485,27.0279,26.9385,26.9783,86815.0
2019-10-09 12:05:00,27.17,27.25,27.16,27.2,150551.0,26.9882,27.0677,26.9783,27.018,150551.0
2019-10-09 12:10:00,27.2,27.27,27.19,27.25,108975.0,27.018,27.0875,27.0081,27.0677,108975.0
2019-10-09 12:15:00,27.24,27.33,27.24,27.32,136260.0,27.0577,27.1471,27.0577,27.1372,136260.0
2019-10-09 12:20:00,27.32,27.32,27.26,27.29,73216.0,27.1372,27.1372,27.0776,27.1074,73216.0
2019-10-09 12:25:00,27.29,27.3,27.23,27.24,59534.0,27.1074,27.1173,27.0478,27.0577,59534.0
2019-10-09 12:30:00,27.23,27.27,27.21,27.27,59015.0,27.0478,27.0875,27.0279,27.0875,59015.0
2019-10-09 12:35:00,27.27,27.29,27.19,27.19,53171.0,27.0875,27.1074,27.0081,27.0081,53171.0
2019-10-09 12:40:00,27.19,27.21,27.17,27.18,40720.0,27.0081,27.0279,26.9882,26.9981,40720.0
2019-10-09 12:45:00,27.19,27.23,27.16,27.22,70033.0,27.0081,27.0478,26.9783,27.0379,70033.0
2019-10-09 12:50:00,27.22,27.22,27.13,27.14,60578.0,27.0379,27.0379,26.9485,26.9584,60578.0
2019-10-09 12:55:00,27.14,27.18,27.13,27.17,50139.0,26.9584,26.9981,26.9485,26.9882,50139.0
2019-10-09 13:00:00,27.17,27.23,27.13,27.17,60512.0,26.9882,27.0478,26.9485,26.9882,60512.0
2019-10-09 13:05:00,27.16,27.16,27.1,27.14,30622.0,26.9783,26.9783,26.9187,26.9584,30622.0
2019-10-09 13:10:00,27.13,27.17,27.1,27.16,32325.0,26.9485,26.9882,26.9187,26.9783,32325.0
2019-10-09 13:15:00,27.16,27.17,27.12,27.12,51321.0,26.9783,26.9882,26.9385,26.9385,51321.0
2019-10-09 13:20:00,27.12,27.12,27.08,27.12,43622.0,26.9385,26.9385,26.8988,26.9385,43622.0
2019-10-09 13:25:00,27.13,27.18,27.12,27.18,22733.0,26.9485,26.9981,26.9385,26.9981,22733.0
2019-10-09 13:30:00,27.18,27.19,27.15,27.18,38739.0,26.9981,27.0081,26.9683,26.9981,38739.0
2019-10-09 13:35:00,27.18,27.19,27.13,27.14,37785.0,26.9981,27.0081,26.9485,26.9584,37785.0
2019-10-09 13:40:00,27.14,27.15,27.1,27.11,36943.0,26.9584,26.9683,26.9187,26.9286,36943.0
2019-10-09 13:45:00,27.11,27.13,27.07,27.13,23795.0,26.9286,26.9485,26.8889,26.9485,23795.0
2019-10-09 13:50:00,27.12,27.14,27.11,27.12,28529.0,26.9385,26.9584,26.9286,26.9385,28529.0
2019-10-09 13:55:00,27.11,27.14,27.1,27.14,26046.0,26.9286,26.9584,26.9187,26.9584,26046.0
2019-10-09 14:00:00,27.14,27.14,27.04,27.07,41224.0,26.9584,26.9584,26.8591,26.8889,41224.0
2019-10-09 14:05:00,27.07,27.11,27.05,27.05,49851.0,26.8889,26.9286,26.869,26.869,49851.0
2019-10-09 14:10:00,27.05,27.1,27.05,27.09,26330.0,26.869,26.9187,26.869,26.9087,26330.0
2019-10-09 14:15:00,27.09,27.12,27.07,27.08,30959.0,26.9087,26.9385,26.8889,26.8988,30959.0
2019-10-09 14:20:00,27.08,27.11,27.06,27.1,27023.0,26.8988,26.9286,26.8789,26.9187,27023.0
2019-10-09 14:25:00,27.1,27.16,27.09,27.16,41313.0,26.9187,26.9783,26.9087,26.9783,41313.0
2019-10-09 14:30:00,27.16,27.16,27.1,27.12,31764.0,26.9783,26.9783,26.9187,26.9385,31764.0
2019-10-09 14:35:00,27.12,27.12,27.09,27.11,24779.0,26.9385,26.9385,26.9087,26.9286,24779.0
2019-10-09 14:40:00,27.11,27.14,27.1,27.13,44268.0,26.9286,26.9584,26.9187,26.9485,44268.0
2019-10-09 14:45:00,27.13,27.2,27.12,27.19,55156.0,26.9485,27.018,26.9385,27.0081,55156.0
2019-10-09 14:50:00,27.19,27.22,27.17,27.21,59039.0,27.0081,27.0379,26.9882,27.0279,59039.0
2019-10-09 14:55:00,27.21,27.21,27.15,27.15,19601.0,27.0279,27.0279,26.9683,26.9683,19601.0
2019-10-09 15:00:00,27.15,27.19,27.14,27.16,40821.0,26.9683,27.0081,26.9584,26.9783,40821.0
2019-10-09 15:05:00,27.16,27.17,27.13,27.16,25236.0,26.9783,26.9882,26.9485,26.9783,25236.0
2019-10-09 15:10:00,27.16,27.17,27.11,27.12,41149.0,26.9783,26.9882,26.9286,26.9385,41149.0
2019-10-09 15:15:00,27.12,27.13,27.1,27.12,45269.0,26.9385,26.9485,26.9187,26.9385,45269.0
2019-10-09 15:20:00,27.13,27.15,27.11,27.14,69955.0,26.9485,26.9683,26.9286,26.9584,69955.0
2019-10-09 15:25:00,27.14,27.18,27.12,27.17,35687.0,26.9584,26.9981,26.9385,26.9882,35687.0
2019-10-09 15:30:00,27.17,27.2,27.14,27.18,75987.0,26.9882,27.018,26.9584,26.9981,75987.0
2019-10-09 15:35:00,27.17,27.19,27.16,27.19,53822.0,26.9882,27.0081,26.9783,27.0081,53822.0
2019-10-09 15:40:00,27.18,27.19,27.1,27.1,187362.0,26.9981,27.0081,26.9187,26.9187,187362.0
2019-10-09 15:45:00,27.1,27.12,27.06,27.1,145867.0,26.9187,26.9385,26.8789,26.9187,145867.0
2019-10-09 15:50:00,27.1,27.17,27.1,27.14,190623.0,26.9187,26.9882,26.9187,26.9584,190623.0
2019-10-09 15:55:00,27.14,27.17,27.05,27.07,380264.0,26.9584,26.9882,26.869,26.8889,380264.0
2019-10-10 09:30:00,26.61,26.76,26.5,26.57,366566.0,26.432,26.581,26.3227,26.3922,366566.0
2019-10-10 09:35:00,26.59,26.75,26.55,26.69,193857.0,26.4121,26.571,26.3724,26.5114,193857.0
2019-10-10 09:40:00,26.68,26.77,26.63,26.73,113985.0,26.5015,26.5909,26.4518,26.5512,113985.0
2019-10-10 09:45:00,26.73,26.76,26.54,26.6,154129.0,26.5512,26.581,26.3624,26.422,154129.0
2019-10-10 09:50:00,26.6,26.82,26.6,26.8,144077.0,26.422,26.6406,26.422,26.6207,144077.0
2019-10-10 09:55:00,26.79,26.84,26.72,26.73,95098.0,26.6108,26.6604,26.5412,26.5512,95098.0
2019-10-10 10:00:00,26.73,26.81,26.7,26.73,69263.0,26.5512,26.6306,26.5214,26.5512,69263.0
2019-10-10 10:05:00,26.74,26.75,26.61,26.63,113976.0,26.5611,26.571,26.432,26.4518,113976.0
2019-10-10 10:10:00,26.62,26.71,26.58,26.71,98342.0,26.4419,26.5313,26.4022,26.5313,98342.0
2019-10-10 10:15:00,26.7,26.88,26.7,26.83,137379.0,26.5214,26.7002,26.5214,26.6505,137379.0
2019-10-10 10:20:00,26.83,26.87,26.78,26.8,53323.0,26.6505,26.6902,26.6008,26.6207,53323.0
2019-10-10 10:25:00,26.8,26.91,26.8,26.88,48216.0,26.6207,26.73,26.6207,26.7002,48216.0
2019-10-10 10:30:00,26.89,27.0,26.87,26.92,128352.0,26.7101,26.8193,26.6902,26.7399,128352.0
2019-10-10 10:35:00,26.92,26.98,26.87,26.93,67560.0,26.7399,26.7995,26.6902,26.7498,67560.0
2019-10-10 10:40:00,26.93,27.0,26.93,26.94,44528.0,26.7498,26.8193,26.7498,26.7597,44528.0
2019-10-10 10:45:00,26.95,26.99,26.91,26.94,68338.0,26.7697,26.8094,26.73,26.7597,68338.0
2019-10-10 10:50:00,26.93,26.95,26.88,26.93,46027.0,26.7498,26.7697,26.7002,26.7498,46027.0
2019-10-10 10:55:00,26.93,26.99,26.92,26.99,38116.0,26.7498,26.8094,26.7399,26.8094,38116.0
2019-10-10 11:00:00,27.0,27.04,26.95,26.95,83020.0,26.8193,26.8591,26.7697,26.7697,83020.0
2019-10-10 11:05:00,26.96,27.04,26.93,27.02,96082.0,26.7796,26.8591,26.7498,26.8392,96082.0
2019-10-10 11:10:00,27.03,27.09,27.02,27.08,44506.0,26.8491,26.9087,26.8392,26.8988,44506.0
2019-10-10 11:15:00,27.08,27.1,27.04,27.08,55447.0,26.8988,26.9187,26.8591,26.8988,55447.0
2019-10-10 11:20:00,27.08,27.09,26.99,27.03,46853.0,26.8988,26.9087,26.8094,26.8491,46853.0
2019-10-10 11:25:00,27.03,27.03,26.98,27.03,66465.0,26.8491,26.8491,26.7995,26.8491,66465.0
2019-10-10 11:30:00,27.03,27.07,27.0,27.04,46433.0,26.8491,26.8889,26.8193,26.8591,46433.0
2019-10-10 11:35:00,27.03,27.06,27.01,27.05,22684.0,26.8491,26.8789,26.8293,26.869,22684.0
2019-10-10 11:40:00,27.05,27.07,27.02,27.04,38932.0,26.869,26.8889,26.8392,26.8591,38932.0
2019-10-10 11:45:00,27.04,27.15,27.04,27.15,44184.0,26.8591,26.9683,26.8591,26.9683,44184.0
2019-10-10 11:50:00,27.15,27.17,27.08,27.08,103303.0,26.9683,26.9882,26.8988,26.8988,103303.0
2019-10-10 11:55:00,27.08,27.1,27.0,27.08,90850.0,26.8988,26.9187,26.8193,26.8988,90850.0
2019-10-10 12:00:00,27.08,27.11,27.04,27.1,47540.0,26.8988,26.9286,26.8591,26.9187,47540.0
2019-10-10 12:05:00,27.09,27.1,27.05,27.05,33045.0,26.9087,26.9187,26.869,26.869,33045.0
2019-10-10 12:10:00,27.04,27.05,27.0,27.01,41884.0,26.8591,26.869,26.8193,26.8293,41884.0
2019-10-10 12:15:00,27.01,27.04,26.97,26.98,51225.0,26.8293,26.8591,26.7895,26.7995,51225.0
2019-10-10 12:20:00,26.97,26.97,26.88,26.9,76602.0,26.7895,26.7895,26.7002,26.72,76602.0
2019-10-10 12:25:00,26.9,26.91,26.82,26.85,51952.0,26.72,26.73,26.6406,26.6704,51952.0
2019-10-10 12:30:00,26.86,26.88,26.79,26.8,61222.0,26.6803,26.7002,26.6108,26.6207,61222.0
2019-10-10 12:35:00,26.8,26.83,26.75,26.75,70694.0,26.6207,26.6505,26.571,26.571,70694.0
2019-10-10 12:40:00,26.74,26.79,26.74,26.78,26041.0,26.5611,26.6108,26.5611,26.6008,26041.0
2019-10-10 12:45:00,26.78,26.79,26.75,26.75,26530.0,26.6008,26.6108,26.571,26.571,26530.0
2019-10-10 12:50:00,26.75,26.78,26.73,26.75,45989.0,26.571,26.6008,26.5512,26.571,45989.0
2019-10-10 12:55:00,26.75,26.8,26.75,26.79,38750.0,26.571,26.6207,26.571,26.6108,38750.0
2019-10-10 13:00:00,26.8,26.85,26.78,26.81,49054.0,26.6207,26.6704,26.6008,26.6306,49054.0
2019-10-10 13:05:00,26.81,26.84,26.8,26.84,25784.0,26.6306,26.6604,26.6207,26.6604,25784.0
2019-10-10 13:10:00,26.84,26.85,26.79,26.8,24099.0,26.6604,26.6704,26.6108,26.6207,24099.0
2019-10-10 13:15:00,26.81,26.85,26.8,26.85,29919.0,26.6306,26.6704,26.6207,26.6704,29919.0
2019-10-10 13:20:00,26.85,26.86,26.82,26.85,33588.0,26.6704,26.6803,26.6406,26.6704,33588.0
2019-10-10 13:25:00,26.85,26.88,26.84,26.85,34427.0,26.6704,26.7002,26.6604,26.6704,34427.0
2019-10-10 13:30:00,26.85,26.85,26.74,26.76,144514.0,26.6704,26.6704,26.5611,26.581,144514.0
2019-10-10 13:35:00,26.75,26.82,26.75,26.82,71658.0,26.571,26.6406,26.571,26.6406,71658.0
2019-10-10 13:40:00,26.82,26.91,26.82,26.89,59848.0,26.6406,26.73,26.6406,26.7101,59848.0
2019-10-10 13:45:00,26.89,26.94,26.87,26.93,36849.0,26.7101,26.7597,26.6902,26.7498,36849.0
2019-10-10 13:50:00,26.93,26.94,26.89,26.93,31441.0,26.7498,26.7597,26.7101,26.7498,31441.0
2019-10-10 13:55:00,26.93,26.99,26.92,26.94,47006.0,26.7498,26.8094,26.7399,26.7597,47006.0
2019-10-10 14:00:00,26.94,27.0,26.94,27.0,48505.0,26.7597,26.8193,26.7597,26.8193,48505.0
2019-10-10 14:05:00,27.0,27.03,26.83,26.9,94192.0,26.8193,26.8491,26.6505,26.72,94192.0
2019-10-10 14:10:00,26.89,26.99,26.89,26.96,53483.0,26.7101,26.8094,26.7101,26.7796,53483.0
2019-10-10 14:15:00,26.97,27.0,26.92,26.93,31598.0,26.7895,26.8193,26.7399,26.7498,31598.0
2019-10-10 14:20:00,26.93,26.95,26.91,26.91,21576.0,26.7498,26.7697,26.73,26.73,21576.0
2019-10-10 14:25:00,26.92,26.93,26.88,26.92,24042.0,26.7399,26.7498,26.7002,26.7399,24042.0
2019-10-10 14:30:00,26.91,26.99,26.9,26.91,66295.0,26.73,26.8094,26.72,26.73,66295.0
2019-10-10 14:35:00,26.91,26.95,26.88,26.93,44465.0,26.73,26.7697,26.7002,26.7498,44465.0
2019-10-10 14:40:00,26.94,26.95,26.86,26.89,40330.0,26.7597,26.7697,26.6803,26.7101,40330.0
2019-10-10 14:45:00,26.89,26.99,26.88,26.99,48856.0,26.7101,26.8094,26.7002,26.8094,48856.0
2019-10-10 14:50:00,26.99,27.0,26.95,26.99,59410.0,26.8094,26.8193,26.7697,26.8094,59410.0
2019-10-10 14:55:00,26.98,27.06,26.98,27.04,64701.0,26.7995,26.8789,26.7995,26.8591,64701.0
2019-10-10 15:00:00,27.04,27.09,27.03,27.07,41057.0,26.8591,26.9087,26.8491,26.8889,41057.0
2019-10-10 15:05:00,27.07,27.12,27.06,27.1,64091.0,26.8889,26.9385,26.8789,26.9187,64091.0
2019-10-10 15:10:00,27.09,27.14,27.09,27.13,50262.0,26.9087,26.9584,26.9087,26.9485,50262.0
2019-10-10 15:15:00,27.14,27.14,27.09,27.1,56274.0,26.9584,26.9584,26.9087,26.9187,56274.0
2019-10-10 15:20:00,27.11,27.22,27.11,27.19,149372.0,26.9286,27.0379,26.9286,27.0081,149372.0
2019-10-10 15:25:00,27.2,27.23,27.16,27.21,121336.0,27.018,27.0478,26.9783,27.0279,121336.0
2019-10-10 15:30:00,27.21,27.22,27.19,27.19,56038.0,27.0279,27.0379,27.0081,27.0081,56038.0
2019-10-10 15:35:00,27.19,27.2,27.17,27.19,66526.0,27.0081,27.018,26.9882,27.0081,66526.0
2019-10-10 15:40:00,27.19,27.19,27.15,27.17,105935.0,27.0081,27.0081,26.9683,26.9882,105935.0
2019-10-10 15:45:00,27.17,27.23,27.16,27.21,123873.0,26.9882,27.0478,26.9783,27.0279,123873.0
2019-10-10 15:50:00,27.21,27.25,27.18,27.23,152144.0,27.0279,27.0677,26.9981,27.0478,152144.0
2019-10-10 15:55:00,27.23,27.24,27.16,27.18,301240.0,27.0478,27.0577,26.9783,26.9981,301240.0
2019-10-11 09:30:00,27.63,27.92,27.56,27.91,307522.0,27.4451,27.7332,27.3756,27.7233,307522.0
2019-10-11 09:35:00,27.91,27.95,27.65,27.74,210137.0,27.7233,27.763,27.465,27.5544,210137.0
2019-10-11 09:40:00,27.75,27.85,27.71,27.84,96424.0,27.5643,27.6637,27.5246,27.6537,96424.0
2019-10-11 09:45:00,27.85,27.93,27.79,27.92,159855.0,27.6637,27.7431,27.6041,27.7332,159855.0
2019-10-11 09:50:00,27.92,27.92,27.62,27.68,94999.0,27.7332,27.7332,27.4352,27.4948,94999.0
2019-10-11 09:55:00,27.67,27.78,27.65,27.71,58229.0,27.4849,27.5941,27.465,27.5246,58229.0
2019-10-11 10:00:00,27.72,27.76,27.64,27.65,119018.0,27.5345,27.5743,27.4551,27.465,119018.0
2019-10-11 10:05:00,27.66,27.84,27.66,27.8,81116.0,27.4749,27.6537,27.4749,27.614,81116.0
2019-10-11 10:10:00,27.8,27.82,27.76,27.79,55104.0,27.614,27.6339,27.5743,27.6041,55104.0
2019-10-11 10:15:00,27.78,27.84,27.72,27.82,59507.0,27.5941,27.6537,27.5345,27.6339,59507.0
2019-10-11 10:20:00,27.82,27.82,27.75,27.82,54022.0,27.6339,27.6339,27.5643,27.6339,54022.0
2019-10-11 10:25:00,27.82,27.83,27.77,27.8,55417.0,27.6339,27.6438,27.5842,27.614,55417.0
2019-10-11 10:30:00,27.81,27.84,27.78,27.82,45612.0,27.6239,27.6537,27.5941,27.6339,45612.0
2019-10-11 10:35:00,27.82,27.83,27.75,27.77,45652.0,27.6339,27.6438,27.5643,27.5842,45652.0
2019-10-11 10:40:00,27.76,27.82,27.74,27.82,42337.0,27.5743,27.6339,27.5544,27.6339,42337.0
2019-10-11 10:45:00,27.81,27.82,27.79,27.82,33023.0,27.6239,27.6339,27.6041,27.6339,33023.0
2019-10-11 10:50:00,27.81,27.82,27.78,27.8,49889.0,27.6239,27.6339,27.5941,27.614,49889.0
2019-10-11 10:55:00,27.81,27.87,27.8,27.8,38349.0,27.6239,27.6835,27.614,27.614,38349.0
2019-10-11 11:00:00,27.81,27.86,27.8,27.83,45784.0,27.6239,27.6736,27.614,27.6438,45784.0
2019-10-11 11:05:00,27.84,27.89,27.82,27.86,37985.0,27.6537,27.7034,27.6339,27.6736,37985.0
2019-10-11 11:10:00,27.87,27.89,27.83,27.86,43619.0,27.6835,27.7034,27.6438,27.6736,43619.0
2019-10-11 11:15:00,27.87,27.97,27.86,27.96,103949.0,27.6835,27.7829,27.6736,27.7729,103949.0
2019-10-11 11:20:00,27.96,27.97,27.91,27.91,64008.0,27.7729,27.7829,27.7233,27.7233,64008.0
2019-10-11 11:25:00,27.91,27.94,27.88,27.94,78151.0,27.7233,27.7531,27.6935,27.7531,78151.0
2019-10-11 11:30:00,27.93,28.02,27.93,27.99,171764.0,27.7431,27.8325,27.7431,27.8027,171764.0
2019-10-11 11:35:00,27.99,28.0,27.93,27.96,62543.0,27.8027,27.8127,27.7431,27.7729,62543.0
2019-10-11 11:40:00,27.95,28.0,27.86,27.87,147396.0,27.763,27.8127,27.6736,27.6835,147396.0
2019-10-11 11:45:00,27.87,27.95,27.85,27.91,66583.0,27.6835,27.763,27.6637,27.7233,66583.0
2019-10-11 11:50:00,27.91,27.94,27.9,27.93,26707.0,27.7233,27.7531,27.7133,27.7431,26707.0
2019-10-11 11:55:00,27.92,27.94,27.9,27.91,22615.0,27.7332,27.7531,27.7133,27.7233,22615.0
2019-10-11 12:00:00,27.91,27.93,27.75,27.77,73408.0,27.7233,27.7431,27.5643,27.5842,73408.0
2019-10-11 12:05:00,27.76,27.78,27.73,27.74,30985.0,27.5743,27.5941,27.5445,27.5544,30985.0
2019-10-11 12:10:00,27.73,27.74,27.71,27.74,30494.0,27.5445,27.5544,27.5246,27.5544,30494.0
2019-10-11 12:15:00,27.74,27.75,27.68,27.7,35812.0,27.5544,27.5643,27.4948,27.5147,35812.0
2019-10-11 12:20:00,27.7,27.79,27.69,27.79,40184.0,27.5147,27.6041,27.5047,27.6041,40184.0
2019-10-11 12:25:00,27.79,27.8,27.77,27.78,28292.0,27.6041,27.614,27.5842,27.5941,28292.0
2019-10-11 12:30:00,27.78,27.8,27.56,27.73,103077.0,27.5941,27.614,27.3756,27.5445,103077.0
2019-10-11 12:35:00,27.74,27.76,27.72,27.73,27915.0,27.5544,27.5743,27.5345,27.5445,27915.0
2019-10-11 12:40:00,27.73,27.75,27.7,27.71,21161.0,27.5445,27.5643,27.5147,27.5246,21161.0
2019-10-11 12:45:00,27.71,27.74,27.7,27.71,22859.0,27.5246,27.5544,27.5147,27.5246,22859.0
2019-10-11 12:50:00,27.72,27.78,27.71,27.77,30437.0,27.5345,27.5941,27.5246,27.5842,30437.0
2019-10-11 12:55:00,27.77,27.81,27.7,27.71,103434.0,27.5842,27.6239,27.5147,27.5246,103434.0
2019-10-11 13:00:00,27.69,27.7,27.6,27.63,168744.0,27.5047,27.5147,27.4153,27.4451,168744.0
2019-10-11 13:05:00,27.62,27.63,27.57,27.59,48536.0,27.4352,27.4451,27.3855,27.4054,48536.0
2019-10-11 13:10:00,27.58,27.6,27.53,27.55,42323.0,27.3955,27.4153,27.3458,27.3657,42323.0
2019-10-11 13:15:00,27.55,27.59,27.46,27.52,88401.0,27.3657,27.4054,27.2763,27.3359,88401.0
2019-10-11 13:20:00,27.53,27.55,27.49,27.49,30532.0,27.3458,27.3657,27.3061,27.3061,30532.0
2019-10-11 13:25:00,27.48,27.63,27.47,27.53,80750.0,27.2961,27.4451,27.2862,27.3458,80750.0
2019-10-11 13:30:00,27.53,27.62,27.51,27.59,42792.0,27.3458,27.4352,27.3259,27.4054,42792.0
2019-10-11 13:35:00,27.59,27.61,27.56,27.58,46719.0,27.4054,27.4253,27.3756,27.3955,46719.0
2019-10-11 13:40:00,27.58,27.62,27.57,27.62,29477.0,27.3955,27.4352,27.3855,27.4352,29477.0
2019-10-11 13:45:00,27.62,27.65,27.61,27.62,32319.0,27.4352,27.465,27.4253,27.4352,32319.0
2019-10-11 13:50:00,27.62,27.64,27.59,27.61,31354.0,27.4352,27.4551,27.4054,27.4253,31354.0
2019-10-11 13:55:00,27.61,27.64,27.6,27.62,35556.0,27.4253,27.4551,27.4153,27.4352,35556.0
2019-10-11 14:00:00,27.63,27.63,27.58,27.6,56815.0,27.4451,27.4451,27.3955,27.4153,56815.0
2019-10-11 14:05:00,27.6,27.64,27.59,27.61,33235.0,27.4153,27.4551,27.4054,27.4253,33235.0
2019-10-11 14:10:00,27.61,27.61,27.54,27.58,54760.0,27.4253,27.4253,27.3557,27.3955,54760.0
2019-10-11 14:15:00,27.58,27.62,27.57,27.61,45791.0,27.3955,27.4352,27.3855,27.4253,45791.0
2019-10-11 14:20:00,27.6,27.63,27.58,27.63,73984.0,27.4153,27.4451,27.3955,27.4451,73984.0
2019-10-11 14:25:00,27.63,27.66,27.61,27.61,43387.0,27.4451,27.4749,27.4253,27.4253,43387.0
2019-10-11 14:30:00,27.62,27.65,27.61,27.64,48290.0,27.4352,27.465,27.4253,27.4551,48290.0
2019-10-11 14:35:00,27.64,27.65,27.6,27.61,42159.0,27.4551,27.465,27.4153,27.4253,42159.0
2019-10-11 14:40:00,27.61,27.64,27.6,27.62,35233.0,27.4253,27.4551,27.4153,27.4352,35233.0
2019-10-11 14:45:00,27.62,27.64,27.61,27.62,42465.0,27.4352,27.4551,27.4253,27.4352,42465.0
2019-10-11 14:50:00,27.62,27.64,27.6,27.61,32317.0,27.4352,27.4551,27.4153,27.4253,32317.0
2019-10-11 14:55:00,27.61,27.63,27.59,27.62,55950.0,27.4253,27.4451,27.4054,27.4352,55950.0
2019-10-11 15:00:00,27.61,27.63,27.6,27.6,31037.0,27.4253,27.4451,27.4153,27.4153,31037.0
2019-10-11 15:05:00,27.61,27.64,27.59,27.63,39564.0,27.4253,27.4551,27.4054,27.4451,39564.0
2019-10-11 15:10:00,27.63,27.63,27.55,27.55,46880.0,27.4451,27.4451,27.3657,27.3657,46880.0
2019-10-11 15:15:00,27.55,27.58,27.53,27.54,48117.0,27.3657,27.3955,27.3458,27.3557,48117.0
2019-10-11 15:20:00,27.53,27.54,27.5,27.52,98520.0,27.3458,27.3557,27.316,27.3359,98520.0
2019-10-11 15:25:00,27.52,27.54,27.5,27.53,41403.0,27.3359,27.3557,27.316,27.3458,41403.0
2019-10-11 15:30:00,27.53,27.53,27.46,27.52,69879.0,27.3458,27.3458,27.2763,27.3359,69879.0
2019-10-11 15:35:00,27.52,27.57,27.46,27.56,118412.0,27.3359,27.3855,27.2763,27.3756,118412.0
2019-10-11 15:40:00,27.56,27.59,27.46,27.46,123771.0,27.3756,27.4054,27.2763,27.2763,123771.0
2019-10-11 15:45:00,27.46,27.5,27.38,27.46,293242.0,27.2763,27.316,27.1968,27.2763,293242.0
2019-10-11 15:50:00,27.45,27.52,27.4,27.45,247114.0,27.2663,27.3359,27.2167,27.2663,247114.0
2019-10-11 15:55:00,27.45,27.46,27.34,27.36,431160.0,27.2663,27.2763,27.1571,27.1769,431160.0
2019-10-14 09:30:00,27.37,27.47,27.23,27.37,155672.0,27.1869,27.2862,27.0478,27.1869,155672.0
2019-10-14 09:35:00,27.38,27.41,27.17,27.25,75494.0,27.1968,27.2266,26.9882,27.0677,75494.0
2019-10-14 09:40:00,27.25,27.4,27.24,27.39,53446.0,27.0677,27.2167,27.0577,27.2067,53446.0
2019-10-14 09:45:00,27.41,27.41,27.31,27.36,26930.0,27.2266,27.2266,27.1273,27.1769,26930.0
2019-10-14 09:50:00,27.36,27.36,27.25,27.25,37847.0,27.1769,27.1769,27.0677,27.0677,37847.0
2019-10-14 09:55:00,27.24,27.32,27.24,27.27,19875.0,27.0577,27.1372,27.0577,27.0875,19875.0
2019-10-14 10:00:00,27.28,27.37,27.28,27.28,51039.0,27.0975,27.1869,27.0975,27.0975,51039.0
2019-10-14 10:05:00,27.28,27.36,27.26,27.35,19760.0,27.0975,27.1769,27.0776,27.167,19760.0
2019-10-14 10:10:00,27.34,27.34,27.21,27.21,31508.0,27.1571,27.1571,27.0279,27.0279,31508.0
2019-10-14 10:15:00,27.21,27.24,27.14,27.16,27767.0,27.0279,27.0577,26.9584,26.9783,27767.0
2019-10-14 10:20:00,27.16,27.2,27.15,27.16,36738.0,26.9783,27.018,26.9683,26.9783,36738.0
2019-10-14 10:25:00,27.16,27.2,27.15,27.16,28748.0,26.9783,27.018,26.9683,26.9783,28748.0
2019-10-14 10:30:00,27.16,27.2,27.15,27.18,33910.0,26.9783,27.018,26.9683,26.9981,33910.0
2019-10-14 10:35:00,27.19,27.22,27.17,27.21,19384.0,27.0081,27.0379,26.9882,27.0279,19384.0
2019-10-14 10:40:00,27.21,27.22,27.17,27.19,16629.0,27.0279,27.0379,26.9882,27.0081,16629.0
2019-10-14 10:45:00,27.19,27.24,27.18,27.22,37189.0,27.0081,27.0577,26.9981,27.0379,37189.0
2019-10-14 10:50:00,27.22,27.27,27.21,27.23,68047.0,27.0379,27.0875,27.0279,27.0478,68047.0
2019-10-14 10:55:00,27.23,27.35,27.23,27.34,39753.0,27.0478,27.167,27.0478,27.1571,39753.0
2019-10-14 11:00:00,27.35,27.37,27.31,27.33,46623.0,27.167,27.1869,27.1273,27.1471,46623.0
2019-10-14 11:05:00,27.33,27.37,27.31,27.35,29686.0,27.1471,27.1869,27.1273,27.167,29686.0
2019-10-14 11:10:00,27.35,27.42,27.35,27.4,33190.0,27.167,27.2365,27.167,27.2167,33190.0
2019-10-14 11:15:00,27.39,27.42,27.37,27.39,14755.0,27.2067,27.2365,27.1869,27.2067,14755.0
2019-10-14 11:20:00,27.39,27.45,27.38,27.45,17062.0,27.2067,27.2663,27.1968,27.2663,17062.0
2019-10-14 11:25:00,27.45,27.46,27.43,27.44,57562.0,27.2663,27.2763,27.2465,27.2564,57562.0
2019-10-14 11:30:00,27.44,27.45,27.41,27.45,22144.0,27.2564,27.2663,27.2266,27.2663,22144.0
2019-10-14 11:35:00,27.45,27.47,27.44,27.45,14713.0,27.2663,27.2862,27.2564,27.2663,14713.0
2019-10-14 11:40:00,27.46,27.5,27.45,27.49,15414.0,27.2763,27.316,27.2663,27.3061,15414.0
2019-10-14 11:45:00,27.49,27.52,27.48,27.51,28062.0,27.3061,27.3359,27.2961,27.3259,28062.0
2019-10-14 11:50:00,27.51,27.54,27.5,27.53,25788.0,27.3259,27.3557,27.316,27.3458,25788.0
2019-10-14 11:55:00,27.53,27.54,27.5,27.52,22301.0,27.3458,27.3557,27.316,27.3359,22301.0
2019-10-14 12:00:00,27.52,27.52,27.5,27.51,22623.0,27.3359,27.3359,27.316,27.3259,22623.0
2019-10-14 12:05:00,27.52,27.55,27.52,27.54,15574.0,27.3359,27.3657,27.3359,27.3557,15574.0
2019-10-14 12:10:00,27.54,27.59,27.53,27.59,30144.0,27.3557,27.4054,27.3458,27.4054,30144.0
2019-10-14 12:15:00,27.58,27.62,27.58,27.61,60436.0,27.3955,27.4352,27.3955,27.4253,60436.0
2019-10-14 12:20:00,27.62,27.62,27.57,27.59,31960.0,27.4352,27.4352,27.3855,27.4054,31960.0
2019-10-14 12:25:00,27.59,27.61,27.58,27.59,33547.0,27.4054,27.4253,27.3955,27.4054,33547.0
2019-10-14 12:30:00,27.59,27.62,27.55,27.56,50268.0,27.4054,27.4352,27.3657,27.3756,50268.0
2019-10-14 12:35:00,27.57,27.59,27.56,27.57,20471.0,27.3855,27.4054,27.3756,27.3855,20471.0
2019-10-14 12:40:00,27.57,27.6,27.56,27.59,17155.0,27.3855,27.4153,27.3756,27.4054,17155.0
2019-10-14 12:45:00,27.59,27.61,27.59,27.6,17777.0,27.4054,27.4253,27.4054,27.4153,17777.0
2019-10-14 12:50:00,27.6,27.6,27.56,27.57,16314.0,27.4153,27.4153,27.3756,27.3855,16314.0
2019-10-14 12:55:00,27.57,27.57,27.53,27.54,12199.0,27.3855,27.3855,27.3458,27.3557,12199.0
2019-10-14 13:00:00,27.53,27.54,27.51,27.52,14937.0,27.3458,27.3557,27.3259,27.3359,14937.0
2019-10-14 13:05:00,27.52,27.56,27.51,27.55,14201.0,27.3359,27.3756,27.3259,27.3657,14201.0
2019-10-14 13:10:00,27.55,27.55,27.52,27.52,21239.0,27.3657,27.3657,27.3359,27.3359,21239.0
2019-10-14 13:15:00,27.53,27.54,27.52,27.53,7692.0,27.3458,27.3557,27.3359,27.3458,7692.0
2019-10-14 13:20:00,27.54,27.56,27.53,27.54,18169.0,27.3557,27.3756,27.3458,27.3557,18169.0
2019-10-14 13:25:00,27.55,27.58,27.55,27.58,7519.0,27.3657,27.3955,27.3657,27.3955,7519.0
2019-10-14 13:30:00,27.57,27.58,27.54,27.55,15649.0,27.3855,27.3955,27.3557,27.3657,15649.0
2019-10-14 13:35:00,27.55,27.56,27.54,27.55,12609.0,27.3657,27.3756,27.3557,27.3657,12609.0
2019-10-14 13:40:00,27.55,27.58,27.55,27.57,26715.0,27.3657,27.3955,27.3657,27.3855,26715.0
2019-10-14 13:45:00,27.57,27.58,27.56,27.57,9323.0,27.3855,27.3955,27.3756,27.3855,9323.0
2019-10-14 13:50:00,27.57,27.59,27.56,27.59,7867.0,27.3855,27.4054,27.3756,27.4054,7867.0
2019-10-14 13:55:00,27.59,27.62,27.58,27.58,47872.0,27.4054,27.4352,27.3955,27.3955,47872.0
2019-10-14 14:00:00,27.58,27.58,27.54,27.54,13006.0,27.3955,27.3955,27.3557,27.3557,13006.0
2019-10-14 14:05:00,27.54,27.56,27.53,27.55,8534.0,27.3557,27.3756,27.3458,27.3657,8534.0
2019-10-14 14:10:00,27.56,27.57,27.54,27.56,16268.0,27.3756,27.3855,27.3557,27.3756,16268.0
2019-10-14 14:15:00,27.56,27.56,27.52,27.53,18940.0,27.3756,27.3756,27.3359,27.3458,18940.0
2019-10-14 14:20:00,27.53,27.55,27.52,27.52,12012.0,27.3458,27.3657,27.3359,27.3359,12012.0
2019-10-14 14:25:00,27.52,27.55,27.52,27.53,10286.0,27.3359,27.3657,27.3359,27.3458,10286.0
2019-10-14 14:30:00,27.54,27.56,27.53,27.54,18173.0,27.3557,27.3756,27.3458,27.3557,18173.0
2019-10-14 14:35:00,27.54,27.55,27.51,27.52,9840.0,27.3557,27.3657,27.3259,27.3359,9840.0
2019-10-14 14:40:00,27.52,27.54,27.51,27.54,10770.0,27.3359,27.3557,27.3259,27.3557,10770.0
2019-10-14 14:45:00,27.54,27.54,27.51,27.52,13323.0,27.3557,27.3557,27.3259,27.3359,13323.0
2019-10-14 14:50:00,27.52,27.56,27.5,27.55,44742.0,27.3359,27.3756,27.316,27.3657,44742.0
2019-10-14 14:55:00,27.55,27.58,27.55,27.57,18632.0,27.3657,27.3955,27.3657,27.3855,18632.0
2019-10-14 15:00:00,27.57,27.58,27.54,27.56,35376.0,27.3855,27.3955,27.3557,27.3756,35376.0
2019-10-14 15:05:00,27.55,27.57,27.55,27.57,15309.0,27.3657,27.3855,27.3657,27.3855,15309.0
2019-10-14 15:10:00,27.56,27.57,27.55,27.55,20374.0,27.3756,27.3855,27.3657,27.3657,20374.0
2019-10-14 15:15:00,27.55,27.59,27.55,27.59,17495.0,27.3657,27.4054,27.3657,27.4054,17495.0
2019-10-14 15:20:00,27.59,27.59,27.57,27.58,29601.0,27.4054,27.4054,27.3855,27.3955,29601.0
2019-10-14 15:25:00,27.58,27.64,27.58,27.63,43905.0,27.3955,27.4551,27.3955,27.4451,43905.0
2019-10-14 15:30:00,27.63,27.63,27.57,27.6,57711.0,27.4451,27.4451,27.3855,27.4153,57711.0
2019-10-14 15:35:00,27.6,27.65,27.6,27.64,27275.0,27.4153,27.465,27.4153,27.4551,27275.0
2019-10-14 15:40:00,27.65,27.66,27.62,27.62,60073.0,27.465,27.4749,27.4352,27.4352,60073.0
2019-10-14 15:45:00,27.62,27.63,27.61,27.63,76398.0,27.4352,27.4451,27.4253,27.4451,76398.0
2019-10-14 15:50:00,27.63,27.66,27.62,27.63,122969.0,27.4451,27.4749,27.4352,27.4451,122969.0
2019-10-14 15:55:00,27.63,27.64,27.6,27.61,210212.0,27.4451,27.4551,27.4153,27.4253,210212.0
2019-10-15 09:30:00,27.63,27.65,27.33,27.37,192590.0,27.4451,27.465,27.1471,27.1869,192590.0
2019-10-15 09:35:00,27.37,27.46,27.28,27.39,111536.0,27.1869,27.2763,27.0975,27.2067,111536.0
2019-10-15 09:40:00,27.4,27.52,27.36,27.5,77874.0,27.2167,27.3359,27.1769,27.316,77874.0
2019-10-15 09:45:00,27.5,27.56,27.5,27.51,51168.0,27.316,27.3756,27.316,27.3259,51168.0
2019-10-15 09:50:00,27.51,27.51,27.37,27.4,33202.0,27.3259,27.3259,27.1869,27.2167,33202.0
2019-10-15 09:55:00,27.4,27.47,27.37,27.45,46125.0,27.2167,27.2862,27.1869,27.2663,46125.0
2019-10-15 10:00:00,27.47,27.53,27.46,27.51,42008.0,27.2862,27.3458,27.2763,27.3259,42008.0
2019-10-15 10:05:00,27.52,27.53,27.47,27.53,32861.0,27.3359,27.3458,27.2862,27.3458,32861.0
2019-10-15 10:10:00,27.53,27.6,27.51,27.56,53222.0,27.3458,27.4153,27.3259,27.3756,53222.0
2019-10-15 10:15:00,27.57,27.6,27.56,27.59,29368.0,27.3855,27.4153,27.3756,27.4054,29368.0
2019-10-15 10:20:00,27.58,27.65,27.57,27.63,32096.0,27.3955,27.465,27.3855,27.4451,32096.0
2019-10-15 10:25:00,27.63,27.75,27.63,27.7,101945.0,27.4451,27.5643,27.4451,27.5147,101945.0
2019-10-15 10:30:00,27.71,27.78,27.7,27.74,46657.0,27.5246,27.5941,27.5147,27.5544,46657.0
2019-10-15 10:35:00,27.73,27.93,27.72,27.91,127728.0,27.5445,27.7431,27.5345,27.7233,127728.0
2019-10-15 10:40:00,27.92,28.0,27.91,27.96,138398.0,27.7332,27.8127,27.7233,27.7729,138398.0
2019-10-15 10:45:00,27.96,28.02,27.93,27.97,178428.0,27.7729,27.8325,27.7431,27.7829,178428.0
2019-10-15 10:50:00,27.97,28.11,27.96,28.1,168925.0,27.7829,27.9219,27.7729,27.912,168925.0
2019-10-15 10:55:00,28.1,28.12,27.99,28.01,93969.0,27.912,27.9319,27.8027,27.8226,93969.0
2019-10-15 11:00:00,28.01,28.02,27.96,28.01,71614.0,27.8226,27.8325,27.7729,27.8226,71614.0
2019-10-15 11:05:00,28.0,28.02,27.96,27.97,51539.0,27.8127,27.8325,27.7729,27.7829,51539.0
2019-10-15 11:10:00,27.97,28.01,27.96,28.0,59287.0,27.7829,27.8226,27.7729,27.8127,59287.0
2019-10-15 11:15:00,28.01,28.02,27.88,27.92,68340.0,27.8226,27.8325,27.6935,27.7332,68340.0
2019-10-15 11:20:00,27.92,27.97,27.91,27.97,60724.0,27.7332,27.7829,27.7233,27.7829,60724.0
2019-10-15 11:25:00,27.96,27.99,27.93,27.97,78348.0,27.7729,27.8027,27.7431,27.7829,78348.0
2019-10-15 11:30:00,27.96,28.04,27.96,28.01,94971.0,27.7729,27.8524,27.7729,27.8226,94971.0
2019-10-15 11:35:00,28.01,28.04,27.98,27.99,46155.0,27.8226,27.8524,27.7928,27.8027,46155.0
2019-10-15 11:40:00,27.99,28.06,27.98,28.06,49334.0,27.8027,27.8723,27.7928,27.8723,49334.0
2019-10-15 11:45:00,28.05,28.06,27.99,28.04,32829.0,27.8623,27.8723,27.8027,27.8524,32829.0
2019-10-15 11:50:00,28.04,28.07,28.04,28.05,37621.0,27.8524,27.8822,27.8524,27.8623,37621.0
2019-10-15 11:55:00,28.04,28.05,27.99,28.01,44141.0,27.8524,27.8623,27.8027,27.8226,44141.0
2019-10-15 12:00:00,28.01,28.15,28.0,28.12,214540.0,27.8226,27.9617,27.8127,27.9319,214540.0
2019-10-15 12:05:00,28.13,28.17,28.1,28.11,122884.0,27.9418,27.9815,27.912,27.9219,122884.0
2019-10-15 12:10:00,28.11,28.17,28.1,28.17,82754.0,27.9219,27.9815,27.912,27.9815,82754.0
2019-10-15 12:15:00,28.16,28.22,28.14,28.21,109103.0,27.9716,28.0312,27.9517,28.0213,109103.0
2019-10-15 12:20:00,28.21,28.24,28.19,28.2,71780.0,28.0213,28.0511,28.0014,28.0113,71780.0
2019-10-15 12:25:00,28.21,28.21,28.16,28.21,30957.0,28.0213,28.0213,27.9716,28.0213,30957.0
2019-10-15 12:30:00,28.21,28.27,28.2,28.25,65187.0,28.0213,28.0809,28.0113,28.061,65187.0
2019-10-15 12:35:00,28.26,28.32,28.22,28.29,177850.0,28.0709,28.1305,28.0312,28.1007,177850.0
2019-10-15 12:40:00,28.29,28.38,28.28,28.37,374020.0,28.1007,28.1901,28.0908,28.1802,374020.0
2019-10-15 12:45:00,28.37,28.38,28.25,28.26,117628.0,28.1802,28.1901,28.061,28.0709,117628.0
2019-10-15 12:50:00,28.25,28.28,28.23,28.26,38938.0,28.061,28.0908,28.0411,28.0709,38938.0
2019-10-15 12:55:00,28.26,28.34,28.25,28.28,87177.0,28.0709,28.1504,28.061,28.0908,87177.0
2019-10-15 13:00:00,28.29,28.32,28.27,28.28,73429.0,28.1007,28.1305,28.0809,28.0908,73429.0
2019-10-15 13:05:00,28.28,28.3,28.24,28.27,47125.0,28.0908,28.1107,28.0511,28.0809,47125.0
2019-10-15 13:10:00,28.27,28.33,28.27,28.32,29103.0,28.0809,28.1404,28.0809,28.1305,29103.0
2019-10-15 13:15:00,28.32,28.37,28.3,28.32,42571.0,28.1305,28.1802,28.1107,28.1305,42571.0
2019-10-15 13:20:00,28.32,28.34,28.29,28.32,34214.0,28.1305,28.1504,28.1007,28.1305,34214.0
2019-10-15 13:25:00,28.31,28.36,28.29,28.34,33019.0,28.1206,28.1702,28.1007,28.1504,33019.0
2019-10-15 13:30:00,28.34,28.35,28.31,28.33,37719.0,28.1504,28.1603,28.1206,28.1404,37719.0
2019-10-15 13:35:00,28.33,28.33,28.28,28.3,24724.0,28.1404,28.1404,28.0908,28.1107,24724.0
2019-10-15 13:40:00,28.31,28.33,28.29,28.32,27555.0,28.1206,28.1404,28.1007,28.1305,27555.0
2019-10-15 13:45:00,28.31,28.35,28.31,28.35,21939.0,28.1206,28.1603,28.1206,28.1603,21939.0
2019-10-15 13:50:00,28.35,28.35,28.33,28.35,28986.0,28.1603,28.1603,28.1404,28.1603,28986.0
2019-10-15 13:55:00,28.34,28.37,28.33,28.34,47399.0,28.1504,28.1802,28.1404,28.1504,47399.0
2019-10-15 14:00:00,28.34,28.34,28.25,28.26,51434.0,28.1504,28.1504,28.061,28.0709,51434.0
2019-10-15 14:05:00,28.25,28.3,28.24,28.3,40854.0,28.061,28.1107,28.0511,28.1107,40854.0
2019-10-15 14:10:00,28.3,28.32,28.29,28.3,32467.0,28.1107,28.1305,28.1007,28.1107,32467.0
2019-10-15 14:15:00,28.31,28.34,28.3,28.33,47954.0,28.1206,28.1504,28.1107,28.1404,47954.0
2019-10-15 14:20:00,28.32,28.34,28.31,28.32,36769.0,28.1305,28.1504,28.1206,28.1305,36769.0
2019-10-15 14:25:00,28.31,28.33,28.31,28.33,24504.0,28.1206,28.1404,28.1206,28.1404,24504.0
2019-10-15 14:30:00,28.32,28.32,28.27,28.28,25098.0,28.1305,28.1305,28.0809,28.0908,25098.0
2019-10-15 14:35:00,28.28,28.3,28.27,28.28,38930.0,28.0908,28.1107,28.0809,28.0908,38930.0
2019-10-15 14:40:00,28.28,28.3,28.27,28.29,24693.0,28.0908,28.1107,28.0809,28.1007,24693.0
2019-10-15 14:45:00,28.28,28.32,28.28,28.3,27106.0,28.0908,28.1305,28.0908,28.1107,27106.0
2019-10-15 14:50:00,28.3,28.3,28.24,28.24,36634.0,28.1107,28.1107,28.0511,28.0511,36634.0
2019-10-15 14:55:00,28.24,28.25,28.18,28.21,64531.0,28.0511,28.061,27.9915,28.0213,64531.0
2019-10-15 15:00:00,28.21,28.21,28.16,28.18,42110.0,28.0213,28.0213,27.9716,27.9915,42110.0
2019-10-15 15:05:00,28.17,28.2,28.17,28.19,38230.0,27.9815,28.0113,27.9815,28.0014,38230.0
2019-10-15 15:10:00,28.2,28.24,28.19,28.24,26164.0,28.0113,28.0511,28.0014,28.0511,26164.0
2019-10-15 15:15:00,28.23,28.25,28.21,28.25,28327.0,28.0411,28.061,28.0213,28.061,28327.0
2019-10-15 15:20:00,28.25,28.25,28.21,28.23,34005.0,28.061,28.061,28.0213,28.0411,34005.0
2019-10-15 15:25:00,28.23,28.26,28.23,28.26,38696.0,28.0411,28.0709,28.0411,28.0709,38696.0
2019-10-15 15:30:00,28.26,28.29,28.24,28.28,68760.0,28.0709,28.1007,28.0511,28.0908,68760.0
2019-10-15 15:35:00,28.28,28.3,28.24,28.27,62599.0,28.0908,28.1107,28.0511,28.0809,62599.0
2019-10-15 15:40:00,28.27,28.31,28.26,28.31,70088.0,28.0809,28.1206,28.0709,28.1206,70088.0
2019-10-15 15:45:00,28.31,28.31,28.28,28.29,106649.0,28.1206,28.1206,28.0908,28.1007,106649.0
2019-10-15 15:50:00,28.29,28.32,28.27,28.3,279671.0,28.1007,28.1305,28.0809,28.1107,279671.0
2019-10-15 15:55:00,28.31,28.33,28.25,28.26,431119.0,28.1206,28.1404,28.061,28.0709,431119.0
2019-10-16 09:30:00,28.4,28.81,28.33,28.76,320330.0,28.21,28.6172,28.1404,28.5676,320330.0
2019-10-16 09:35:00,28.77,28.79,28.51,28.52,180908.0,28.5775,28.5974,28.3192,28.3292,180908.0
2019-10-16 09:40:00,28.51,28.58,28.4,28.48,185431.0,28.3192,28.3888,28.21,28.2894,185431.0
2019-10-16 09:45:00,28.49,28.5,28.39,28.44,108214.0,28.2994,28.3093,28.2,28.2497,108214.0
2019-10-16 09:50:00,28.43,28.44,28.28,28.33,135577.0,28.2398,28.2497,28.0908,28.1404,135577.0
2019-10-16 09:55:00,28.32,28.33,28.16,28.2,111027.0,28.1305,28.1404,27.9716,28.0113,111027.0
2019-10-16 10:00:00,28.19,28.2,28.06,28.11,106475.0,28.0014,28.0113,27.8723,27.9219,106475.0
2019-10-16 10:05:00,28.11,28.25,28.05,28.25,97947.0,27.9219,28.061,27.8623,28.061,97947.0
2019-10-16 10:10:00,28.26,28.39,28.25,28.39,60555.0,28.0709,28.2,28.061,28.2,60555.0
2019-10-16 10:15:00,28.39,28.43,28.35,28.42,54181.0,28.2,28.2398,28.1603,28.2298,54181.0
2019-10-16 10:20:00,28.42,28.46,28.38,28.43,49674.0,28.2298,28.2696,28.1901,28.2398,49674.0
2019-10-16 10:25:00,28.43,28.45,28.37,28.43,72969.0,28.2398,28.2596,28.1802,28.2398,72969.0
2019-10-16 10:30:00,28.43,28.46,28.39,28.42,57613.0,28.2398,28.2696,28.2,28.2298,57613.0
2019-10-16 10:35:00,28.42,28.51,28.4,28.42,107432.0,28.2298,28.3192,28.21,28.2298,107432.0
2019-10-16 10:40:00,28.41,28.51,28.41,28.47,83906.0,28.2199,28.3192,28.2199,28.2795,83906.0
2019-10-16 10:45:00,28.48,28.51,28.41,28.41,80832.0,28.2894,28.3192,28.2199,28.2199,80832.0
2019-10-16 10:50:00,28.41,28.47,28.33,28.33,75342.0,28.2199,28.2795,28.1404,28.1404,75342.0
2019-10-16 10:55:00,28.33,28.42,28.29,28.42,56301.0,28.1404,28.2298,28.1007,28.2298,56301.0
2019-10-16 11:00:00,28.42,28.48,28.36,28.39,95609.0,28.2298,28.2894,28.1702,28.2,95609.0
2019-10-16 11:05:00,28.39,28.41,28.35,28.41,59985.0,28.2,28.2199,28.1603,28.2199,59985.0
2019-10-16 11:10:00,28.42,28.43,28.37,28.4,45423.0,28.2298,28.2398,28.1802,28.21,45423.0
2019-10-16 11:15:00,28.4,28.43,28.37,28.4,64139.0,28.21,28.2398,28.1802,28.21,64139.0
2019-10-16 11:20:00,28.4,28.42,28.35,28.4,40693.0,28.21,28.2298,28.1603,28.21,40693.0
2019-10-16 11:25:00,28.39,28.42,28.36,28.4,33786.0,28.2,28.2298,28.1702,28.21,33786.0
2019-10-16 11:30:00,28.4,28.42,28.35,28.35,93727.0,28.21,28.2298,28.1603,28.1603,93727.0
2019-10-16 11:35:00,28.35,28.44,28.33,28.43,48366.0,28.1603,28.2497,28.1404,28.2398,48366.0
2019-10-16 11:40:00,28.44,28.46,28.37,28.39,35828.0,28.2497,28.2696,28.1802,28.2,35828.0
2019-10-16 11:45:00,28.4,28.43,28.35,28.39,56146.0,28.21,28.2398,28.1603,28.2,56146.0
2019-10-16 11:50:00,28.38,28.42,28.37,28.4,19242.0,28.1901,28.2298,28.1802,28.21,19242.0
2019-10-16 11:55:00,28.4,28.41,28.37,28.38,43974.0,28.21,28.2199,28.1802,28.1901,43974.0
2019-10-16 12:00:00,28.38,28.39,28.32,28.35,57854.0,28.1901,28.2,28.1305,28.1603,57854.0
2019-10-16 12:05:00,28.36,28.36,28.3,28.34,38682.0,28.1702,28.1702,28.1107,28.1504,38682.0
2019-10-16 12:10:00,28.33,28.35,28.31,28.34,75353.0,28.1404,28.1603,28.1206,28.1504,75353.0
2019-10-16 12:15:00,28.34,28.37,28.33,28.34,59721.0,28.1504,28.1802,28.1404,28.1504,59721.0
2019-10-16 12:20:00,28.33,28.34,28.3,28.31,53682.0,28.1404,28.1504,28.1107,28.1206,53682.0
2019-10-16 12:25:00,28.32,28.36,28.31,28.35,39340.0,28.1305,28.1702,28.1206,28.1603,39340.0
2019-10-16 12:30:00,28.36,28.36,28.3,28.3,27361.0,28.1702,28.1702,28.1107,28.1107,27361.0
2019-10-16 12:35:00,28.3,28.31,28.3,28.3,22685.0,28.1107,28.1206,28.1107,28.1107,22685.0
2019-10-16 12:40:00,28.3,28.3,28.27,28.29,29206.0,28.1107,28.1107,28.0809,28.1007,29206.0
2019-10-16 12:45:00,28.3,28.31,28.28,28.3,40310.0,28.1107,28.1206,28.0908,28.1107,40310.0
2019-10-16 12:50:00,28.29,28.3,28.27,28.28,45901.0,28.1007,28.1107,28.0809,28.0908,45901.0
2019-10-16 12:55:00,28.28,28.32,28.28,28.32,21058.0,28.0908,28.1305,28.0908,28.1305,21058.0
2019-10-16 13:00:00,28.31,28.33,28.3,28.32,26238.0,28.1206,28.1404,28.1107,28.1305,26238.0
2019-10-16 13:05:00,28.32,28.35,28.29,28.29,47030.0,28.1305,28.1603,28.1007,28.1007,47030.0
2019-10-16 13:10:00,28.29,28.3,28.21,28.24,83484.0,28.1007,28.1107,28.0213,28.0511,83484.0
2019-10-16 13:15:00,28.24,28.24,28.2,28.2,44989.0,28.0511,28.0511,28.0113,28.0113,44989.0
2019-10-16 13:20:00,28.2,28.25,28.19,28.2,44810.0,28.0113,28.061,28.0014,28.0113,44810.0
2019-10-16 13:25:00,28.2,28.24,28.19,28.24,22372.0,28.0113,28.0511,28.0014,28.0511,22372.0
2019-10-16 13:30:00,28.23,28.25,28.22,28.24,27765.0,28.0411,28.061,28.0312,28.0511,27765.0
2019-10-16 13:35:00,28.25,28.26,28.21,28.21,66303.0,28.061,28.0709,28.0213,28.0213,66303.0
2019-10-16 13:40:00,28.22,28.24,28.19,28.22,40201.0,28.0312,28.0511,28.0014,28.0312,40201.0
2019-10-16 13:45:00,28.22,28.24,28.2,28.21,31181.0,28.0312,28.0511,28.0113,28.0213,31181.0
2019-10-16 13:50:00,28.21,28.21,28.17,28.18,32458.0,28.0213,28.0213,27.9815,27.9915,32458.0
2019-10-16 13:55:00,28.18,28.18,28.13,28.13,59153.0,27.9915,27.9915,27.9418,27.9418,59153.0
2019-10-16 14:00:00,28.13,28.16,28.12,28.16,59688.0,27.9418,27.9716,27.9319,27.9716,59688.0
2019-10-16 14:05:00,28.16,28.16,28.11,28.11,69470.0,27.9716,27.9716,27.9219,27.9219,69470.0
2019-10-16 14:10:00,28.12,28.14,28.11,28.12,73658.0,27.9319,27.9517,27.9219,27.9319,73658.0
2019-10-16 14:15:00,28.13,28.14,28.09,28.12,67505.0,27.9418,27.9517,27.9021,27.9319,67505.0
2019-10-16 14:20:00,28.12,28.2,28.12,28.18,36095.0,27.9319,28.0113,27.9319,27.9915,36095.0
2019-10-16 14:25:00,28.19,28.22,28.16,28.16,158909.0,28.0014,28.0312,27.9716,27.9716,158909.0
2019-10-16 14:30:00,28.16,28.17,28.12,28.15,18457.0,27.9716,27.9815,27.9319,27.9617,18457.0
2019-10-16 14:35:00,28.15,28.15,28.1,28.14,31076.0,27.9617,27.9617,27.912,27.9517,31076.0
2019-10-16 14:40:00,28.15,28.15,28.1,28.12,19091.0,27.9617,27.9617,27.912,27.9319,19091.0
2019-10-16 14:45:00,28.12,28.13,28.1,28.11,38869.0,27.9319,27.9418,27.912,27.9219,38869.0
2019-10-16 14:50:00,28.11,28.12,28.09,28.12,52322.0,27.9219,27.9319,27.9021,27.9319,52322.0
2019-10-16 14:55:00,28.11,28.12,28.11,28.12,25981.0,27.9219,27.9319,27.9219,27.9319,25981.0
2019-10-16 15:00:00,28.12,28.16,28.11,28.16,38871.0,27.9319,27.9716,27.9219,27.9716,38871.0
2019-10-16 15:05:00,28.16,28.17,28.14,28.17,23921.0,27.9716,27.9815,27.9517,27.9815,23921.0
2019-10-16 15:10:00,28.16,28.2,28.16,28.19,37673.0,27.9716,28.0113,27.9716,28.0014,37673.0
2019-10-16 15:15:00,28.2,28.24,28.19,28.21,53111.0,28.0113,28.0511,28.0014,28.0213,53111.0
2019-10-16 15:20:00,28.21,28.22,28.19,28.21,33172.0,28.0213,28.0312,28.0014,28.0213,33172.0
2019-10-16 15:25:00,28.21,28.22,28.17,28.19,70849.0,28.0213,28.0312,27.9815,28.0014,70849.0
2019-10-16 15:30:00,28.19,28.19,28.16,28.17,71019.0,28.0014,28.0014,27.9716,27.9815,71019.0
2019-10-16 15:35:00,28.16,28.17,28.13,28.14,97583.0,27.9716,27.9815,27.9418,27.9517,97583.0
2019-10-16 15:40:00,28.13,28.18,28.11,28.11,101881.0,27.9418,27.9915,27.9219,27.9219,101881.0
2019-10-16 15:45:00,28.12,28.12,28.04,28.05,126257.0,27.9319,27.9319,27.8524,27.8623,126257.0
2019-10-16 15:50:00,28.05,28.08,28.03,28.08,177194.0,27.8623,27.8921,27.8425,27.8921,177194.0
2019-10-16 15:55:00,28.08,28.1,28.04,28.05,342601.0,27.8921,27.912,27.8524,27.8623,342601.0
2019-10-17 09:30:00,28.31,28.31,28.21,28.25,119773.0,28.1206,28.1206,28.0213,28.061,119773.0
2019-10-17 09:35:00,28.25,28.41,28.15,28.37,122937.0,28.061,28.2199,27.9617,28.1802,122937.0
2019-10-17 09:40:00,28.37,28.42,28.25,28.34,46492.0,28.1802,28.2298,28.061,28.1504,46492.0
2019-10-17 09:45:00,28.34,28.35,28.26,28.28,75542.0,28.1504,28.1603,28.0709,28.0908,75542.0
2019-10-17 09:50:00,28.29,28.32,28.26,28.28,29727.0,28.1007,28.1305,28.0709,28.0908,29727.0
2019-10-17 09:55:00,28.28,28.28,28.18,28.24,63747.0,28.0908,28.0908,27.9915,28.0511,63747.0
2019-10-17 10:00:00,28.24,28.29,28.22,28.29,35234.0,28.0511,28.1007,28.0312,28.1007,35234.0
2019-10-17 10:05:00,28.28,28.28,28.22,28.25,33151.0,28.0908,28.0908,28.0312,28.061,33151.0
2019-10-17 10:10:00,28.24,28.28,28.21,28.26,104539.0,28.0511,28.0908,28.0213,28.0709,104539.0
2019-10-17 10:15:00,28.26,28.36,28.26,28.34,53715.0,28.0709,28.1702,28.0709,28.1504,53715.0
2019-10-17 10:20:00,28.33,28.44,28.33,28.44,56679.0,28.1404,28.2497,28.1404,28.2497,56679.0
2019-10-17 10:25:00,28.44,28.44,28.35,28.36,30517.0,28.2497,28.2497,28.1603,28.1702,30517.0
2019-10-17 10:30:00,28.35,28.36,28.29,28.29,44055.0,28.1603,28.1702,28.1007,28.1007,44055.0
2019-10-17 10:35:00,28.29,28.29,28.21,28.22,52977.0,28.1007,28.1007,28.0213,28.0312,52977.0
2019-10-17 10:40:00,28.22,28.26,28.18,28.23,60775.0,28.0312,28.0709,27.9915,28.0411,60775.0
2019-10-17 10:45:00,28.23,28.25,28.18,28.2,22362.0,28.0411,28.061,27.9915,28.0113,22362.0
2019-10-17 10:50:00,28.2,28.24,28.16,28.18,37340.0,28.0113,28.0511,27.9716,27.9915,37340.0
2019-10-17 10:55:00,28.18,28.23,28.17,28.19,22577.0,27.9915,28.0411,27.9815,28.0014,22577.0
2019-10-17 11:00:00,28.19,28.21,28.09,28.2,45526.0,28.0014,28.0213,27.9021,28.0113,45526.0
2019-10-17 11:05:00,28.2,28.24,28.2,28.22,11467.0,28.0113,28.0511,28.0113,28.0312,11467.0
2019-10-17 11:10:00,28.22,28.22,28.13,28.16,70869.0,28.0312,28.0312,27.9418,27.9716,70869.0
2019-10-17 11:15:00,28.14,28.17,28.09,28.17,65258.0,27.9517,27.9815,27.9021,27.9815,65258.0
2019-10-17 11:20:00,28.17,28.23,28.16,28.22,17647.0,27.9815,28.0411,27.9716,28.0312,17647.0
2019-10-17 11:25:00,28.21,28.26,28.21,28.22,21424.0,28.0213,28.0709,28.0213,28.0312,21424.0
2019-10-17 11:30:00,28.22,28.24,28.18,28.19,18953.0,28.0312,28.0511,27.9915,28.0014,18953.0
2019-10-17 11:35:00,28.19,28.22,28.18,28.21,18850.0,28.0014,28.0312,27.9915,28.0213,18850.0
2019-10-17 11:40:00,28.21,28.21,28.15,28.16,39827.0,28.0213,28.0213,27.9617,27.9716,39827.0
2019-10-17 11:45:00,28.17,28.22,28.16,28.2,24486.0,27.9815,28.0312,27.9716,28.0113,24486.0
2019-10-17 11:50:00,28.21,28.21,28.1,28.12,56661.0,28.0213,28.0213,27.912,27.9319,56661.0
2019-10-17 11:55:00,28.12,28.13,28.08,28.09,35610.0,27.9319,27.9418,27.8921,27.9021,35610.0
2019-10-17 12:00:00,28.09,28.09,28.02,28.02,60175.0,27.9021,27.9021,27.8325,27.8325,60175.0
2019-10-17 12:05:00,28.02,28.07,27.99,28.05,184188.0,27.8325,27.8822,27.8027,27.8623,184188.0
2019-10-17 12:10:00,28.05,28.05,27.99,28.0,33232.0,27.8623,27.8623,27.8027,27.8127,33232.0
2019-10-17 12:15:00,27.99,28.01,27.97,27.98,37775.0,27.8027,27.8226,27.7829,27.7928,37775.0
2019-10-17 12:20:00,27.98,27.98,27.94,27.95,47575.0,27.7928,27.7928,27.7531,27.763,47575.0
2019-10-17 12:25:00,27.95,27.96,27.92,27.94,61309.0,27.763,27.7729,27.7332,27.7531,61309.0
2019-10-17 12:30:00,27.93,27.95,27.91,27.92,115422.0,27.7431,27.763,27.7233,27.7332,115422.0
2019-10-17 12:35:00,27.93,27.94,27.89,27.93,56220.0,27.7431,27.7531,27.7034,27.7431,56220.0
2019-10-17 12:40:00,27.93,27.95,27.92,27.93,33884.0,27.7431,27.763,27.7332,27.7431,33884.0
2019-10-17 12:45:00,27.93,27.93,27.89,27.91,33505.0,27.7431,27.7431,27.7034,27.7233,33505.0
2019-10-17 12:50:00,27.91,27.92,27.88,27.89,41542.0,27.7233,27.7332,27.6935,27.7034,41542.0
2019-10-17 12:55:00,27.89,27.9,27.85,27.87,55027.0,27.7034,27.7133,27.6637,27.6835,55027.0
2019-10-17 13:00:00,27.87,27.91,27.85,27.89,68404.0,27.6835,27.7233,27.6637,27.7034,68404.0
2019-10-17 13:05:00,27.9,27.98,27.87,27.98,104637.0,27.7133,27.7928,27.6835,27.7928,104637.0
2019-10-17 13:10:00,27.98,27.99,27.93,27.93,41543.0,27.7928,27.8027,27.7431,27.7431,41543.0
2019-10-17 13:15:00,27.93,27.98,27.92,27.97,22113.0,27.7431,27.7928,27.7332,27.7829,22113.0
2019-10-17 13:20:00,27.96,27.98,27.95,27.98,9633.0,27.7729,27.7928,27.763,27.7928,9633.0
2019-10-17 13:25:00,27.98,28.0,27.95,27.98,45225.0,27.7928,27.8127,27.763,27.7928,45225.0
2019-10-17 13:30:00,27.98,28.02,27.98,28.02,33647.0,27.7928,27.8325,27.7928,27.8325,33647.0
2019-10-17 13:35:00,28.02,28.02,27.96,28.0,43546.0,27.8325,27.8325,27.7729,27.8127,43546.0
2019-10-17 13:40:00,27.99,28.01,27.98,28.0,18179.0,27.8027,27.8226,27.7928,27.8127,18179.0
2019-10-17 13:45:00,27.99,28.02,27.98,28.0,35846.0,27.8027,27.8325,27.7928,27.8127,35846.0
2019-10-17 13:50:00,27.99,28.0,27.95,27.99,56127.0,27.8027,27.8127,27.763,27.8027,56127.0
2019-10-17 13:55:00,27.98,27.99,27.94,27.98,49714.0,27.7928,27.8027,27.7531,27.7928,49714.0
2019-10-17 14:00:00,27.98,27.98,27.91,27.93,28733.0,27.7928,27.7928,27.7233,27.7431,28733.0
2019-10-17 14:05:00,27.92,27.96,27.92,27.96,12132.0,27.7332,27.7729,27.7332,27.7729,12132.0
2019-10-17 14:10:00,27.96,28.0,27.95,27.99,35811.0,27.7729,27.8127,27.763,27.8027,35811.0
2019-10-17 14:15:00,27.98,28.08,27.98,27.99,299278.0,27.7928,27.8921,27.7928,27.8027,299278.0
2019-10-17 14:20:00,27.99,28.01,27.99,28.01,30905.0,27.8027,27.8226,27.8027,27.8226,30905.0
2019-10-17 14:25:00,28.0,28.01,27.99,28.0,52271.0,27.8127,27.8226,27.8027,27.8127,52271.0
2019-10-17 14:30:00,28.0,28.01,27.98,27.99,45607.0,27.8127,27.8226,27.7928,27.8027,45607.0
2019-10-17 14:35:00,28.0,28.0,27.98,27.99,44450.0,27.8127,27.8127,27.7928,27.8027,44450.0
2019-10-17 14:40:00,27.98,28.0,27.96,27.99,114632.0,27.7928,27.8127,27.7729,27.8027,114632.0
2019-10-17 14:45:00,27.99,28.01,27.97,27.99,66045.0,27.8027,27.8226,27.7829,27.8027,66045.0
2019-10-17 14:50:00,27.99,27.99,27.97,27.99,53699.0,27.8027,27.8027,27.7829,27.8027,53699.0
2019-10-17 14:55:00,27.99,28.02,27.97,28.01,78471.0,27.8027,27.8325,27.7829,27.8226,78471.0
2019-10-17 15:00:00,28.01,28.01,27.99,28.0,302485.0,27.8226,27.8226,27.8027,27.8127,302485.0
2019-10-17 15:05:00,27.99,28.0,27.93,27.95,40565.0,27.8027,27.8127,27.7431,27.763,40565.0
2019-10-17 15:10:00,27.94,27.95,27.9,27.92,65729.0,27.7531,27.763,27.7133,27.7332,65729.0
2019-10-17 15:15:00,27.92,27.92,27.89,27.91,86176.0,27.7332,27.7332,27.7034,27.7233,86176.0
2019-10-17 15:20:00,27.91,27.92,27.89,27.92,51272.0,27.7233,27.7332,27.7034,27.7332,51272.0
2019-10-17 15:25:00,27.91,27.92,27.87,27.89,66281.0,27.7233,27.7332,27.6835,27.7034,66281.0
2019-10-17 15:30:00,27.89,27.91,27.86,27.9,90700.0,27.7034,27.7233,27.6736,27.7133,90700.0
2019-10-17 15:35:00,27.9,27.9,27.88,27.9,59146.0,27.7133,27.7133,27.6935,27.7133,59146.0
2019-10-17 15:40:00,27.9,27.9,27.88,27.89,57373.0,27.7133,27.7133,27.6935,27.7034,57373.0
2019-10-17 15:45:00,27.89,27.9,27.86,27.87,105411.0,27.7034,27.7133,27.6736,27.6835,105411.0
2019-10-17 15:50:00,27.87,27.96,27.85,27.95,138164.0,27.6835,27.7729,27.6637,27.763,138164.0
2019-10-17 15:55:00,27.94,27.95,27.88,27.93,626429.0,27.7531,27.763,27.6935,27.7431,626429.0
2019-10-18 09:30:00,27.8,28.02,27.7,28.02,215952.0,27.614,27.8325,27.5147,27.8325,215952.0
2019-10-18 09:35:00,28.01,28.18,28.0,28.05,75442.0,27.8226,27.9915,27.8127,27.8623,75442.0
2019-10-18 09:40:00,28.04,28.14,27.97,28.11,57332.0,27.8524,27.9517,27.7829,27.9219,57332.0
2019-10-18 09:45:00,28.11,28.23,28.11,28.16,114437.0,27.9219,28.0411,27.9219,27.9716,114437.0
2019-10-18 09:50:00,28.17,28.24,28.15,28.21,39776.0,27.9815,28.0511,27.9617,28.0213,39776.0
2019-10-18 09:55:00,28.21,28.29,28.18,28.25,109398.0,28.0213,28.1007,27.9915,28.061,109398.0
2019-10-18 10:00:00,28.24,28.3,28.15,28.18,110213.0,28.0511,28.1107,27.9617,27.9915,110213.0
2019-10-18 10:05:00,28.18,28.21,28.15,28.19,44304.0,27.9915,28.0213,27.9617,28.0014,44304.0
2019-10-18 10:10:00,28.2,28.22,28.11,28.14,52366.0,28.0113,28.0312,27.9219,27.9517,52366.0
2019-10-18 10:15:00,28.14,28.16,28.1,28.15,38262.0,27.9517,27.9716,27.912,27.9617,38262.0
2019-10-18 10:20:00,28.14,28.14,28.08,28.1,29980.0,27.9517,27.9517,27.8921,27.912,29980.0
2019-10-18 10:25:00,28.1,28.13,28.09,28.12,67499.0,27.912,27.9418,27.9021,27.9319,67499.0
2019-10-18 10:30:00,28.12,28.12,28.05,28.1,32743.0,27.9319,27.9319,27.8623,27.912,32743.0
2019-10-18 10:35:00,28.09,28.17,28.09,28.15,30127.0,27.9021,27.9815,27.9021,27.9617,30127.0
2019-10-18 10:40:00,28.16,28.16,28.1,28.14,36782.0,27.9716,27.9716,27.912,27.9517,36782.0
2019-10-18 10:45:00,28.14,28.17,28.13,28.14,18094.0,27.9517,27.9815,27.9418,27.9517,18094.0
2019-10-18 10:50:00,28.14,28.18,28.13,28.18,22987.0,27.9517,27.9915,27.9418,27.9915,22987.0
2019-10-18 10:55:00,28.18,28.21,28.14,28.15,39463.0,27.9915,28.0213,27.9517,27.9617,39463.0
2019-10-18 11:00:00,28.16,28.17,28.12,28.16,12410.0,27.9716,27.9815,27.9319,27.9716,12410.0
2019-10-18 11:05:00,28.16,28.18,28.14,28.16,26858.0,27.9716,27.9915,27.9517,27.9716,26858.0
2019-10-18 11:10:00,28.15,28.22,28.13,28.2,31998.0,27.9617,28.0312,27.9418,28.0113,31998.0
2019-10-18 11:15:00,28.2,28.2,28.15,28.18,87853.0,28.0113,28.0113,27.9617,27.9915,87853.0
2019-10-18 11:20:00,28.18,28.19,28.16,28.19,24760.0,27.9915,28.0014,27.9716,28.0014,24760.0
2019-10-18 11:25:00,28.19,28.2,28.16,28.18,24611.0,28.0014,28.0113,27.9716,27.9915,24611.0
2019-10-18 11:30:00,28.18,28.18,28.09,28.1,49548.0,27.9915,27.9915,27.9021,27.912,49548.0
2019-10-18 11:35:00,28.1,28.14,28.09,28.13,27610.0,27.912,27.9517,27.9021,27.9418,27610.0
2019-10-18 11:40:00,28.13,28.16,28.1,28.12,20251.0,27.9418,27.9716,27.912,27.9319,20251.0
2019-10-18 11:45:00,28.11,28.13,28.11,28.12,22302.0,27.9219,27.9418,27.9219,27.9319,22302.0
2019-10-18 11:50:00,28.12,28.13,28.08,28.09,22230.0,27.9319,27.9418,27.8921,27.9021,22230.0
2019-10-18 11:55:00,28.1,28.1,28.05,28.05,55294.0,27.912,27.912,27.8623,27.8623,55294.0
2019-10-18 12:00:00,28.04,28.11,28.03,28.11,83267.0,27.8524,27.9219,27.8425,27.9219,83267.0
2019-10-18 12:05:00,28.11,28.16,28.1,28.15,28827.0,27.9219,27.9716,27.912,27.9617,28827.0
2019-10-18 12:10:00,28.14,28.15,28.11,28.12,24529.0,27.9517,27.9617,27.9219,27.9319,24529.0
2019-10-18 12:15:00,28.11,28.12,28.05,28.05,20417.0,27.9219,27.9319,27.8623,27.8623,20417.0
2019-10-18 12:20:00,28.06,28.08,27.98,28.06,45439.0,27.8723,27.8921,27.7928,27.8723,45439.0
2019-10-18 12:25:00,28.06,28.06,28.02,28.05,39918.0,27.8723,27.8723,27.8325,27.8623,39918.0
2019-10-18 12:30:00,28.05,28.09,28.04,28.09,31855.0,27.8623,27.9021,27.8524,27.9021,31855.0
2019-10-18 12:35:00,28.09,28.09,28.05,28.08,19448.0,27.9021,27.9021,27.8623,27.8921,19448.0
2019-10-18 12:40:00,28.07,28.12,28.06,28.12,34110.0,27.8822,27.9319,27.8723,27.9319,34110.0
2019-10-18 12:45:00,28.12,28.14,28.09,28.12,29618.0,27.9319,27.9517,27.9021,27.9319,29618.0
2019-10-18 12:50:00,28.12,28.13,28.11,28.12,15903.0,27.9319,27.9418,27.9219,27.9319,15903.0
2019-10-18 12:55:00,28.13,28.16,28.12,28.14,25354.0,27.9418,27.9716,27.9319,27.9517,25354.0
2019-10-18 13:00:00,28.14,28.17,28.06,28.07,58280.0,27.9517,27.9815,27.8723,27.8822,58280.0
2019-10-18 13:05:00,28.08,28.16,28.07,28.16,17717.0,27.8921,27.9716,27.8822,27.9716,17717.0
2019-10-18 13:10:00,28.16,28.17,28.13,28.15,31635.0,27.9716,27.9815,27.9418,27.9617,31635.0
2019-10-18 13:15:00,28.15,28.18,28.14,28.16,26879.0,27.9617,27.9915,27.9517,27.9716,26879.0
2019-10-18 13:20:00,28.16,28.21,28.15,28.18,39280.0,27.9716,28.0213,27.9617,27.9915,39280.0
2019-10-18 13:25:00,28.19,28.19,28.16,28.18,66240.0,28.0014,28.0014,27.9716,27.9915,66240.0
2019-10-18 13:30:00,28.19,28.23,28.18,28.21,52527.0,28.0014,28.0411,27.9915,28.0213,52527.0
2019-10-18 13:35:00,28.21,28.22,28.18,28.2,35798.0,28.0213,28.0312,27.9915,28.0113,35798.0
2019-10-18 13:40:00,28.2,28.22,28.19,28.22,15203.0,28.0113,28.0312,28.0014,28.0312,15203.0
2019-10-18 13:45:00,28.23,28.24,28.21,28.21,19331.0,28.0411,28.0511,28.0213,28.0213,19331.0
2019-10-18 13:50:00,28.22,28.25,28.21,28.24,48882.0,28.0312,28.061,28.0213,28.0511,48882.0
2019-10-18 13:55:00,28.24,28.26,28.22,28.23,33222.0,28.0511,28.0709,28.0312,28.0411,33222.0
2019-10-18 14:00:00,28.23,28.26,28.22,28.25,18498.0,28.0411,28.0709,28.0312,28.061,18498.0
2019-10-18 14:05:00,28.24,28.26,28.23,28.23,44889.0,28.0511,28.0709,28.0411,28.0411,44889.0
2019-10-18 14:10:00,28.24,28.24,28.19,28.2,48671.0,28.0511,28.0511,28.0014,28.0113,48671.0
2019-10-18 14:15:00,28.19,28.22,28.18,28.21,28839.0,28.0014,28.0312,27.9915,28.0213,28839.0
2019-10-18 14:20:00,28.21,28.25,28.21,28.24,40831.0,28.0213,28.061,28.0213,28.0511,40831.0
2019-10-18 14:25:00,28.24,28.28,28.22,28.28,46331.0,28.0511,28.0908,28.0312,28.0908,46331.0
2019-10-18 14:30:00,28.27,28.28,28.27,28.28,22086.0,28.0809,28.0908,28.0809,28.0908,22086.0
2019-10-18 14:35:00,28.28,28.29,28.24,28.25,49600.0,28.0908,28.1007,28.0511,28.061,49600.0
2019-10-18 14:40:00,28.25,28.25,28.21,28.23,39272.0,28.061,28.061,28.0213,28.0411,39272.0
2019-10-18 14:45:00,28.23,28.24,28.19,28.22,94150.0,28.0411,28.0511,28.0014,28.0312,94150.0
2019-10-18 14:50:00,28.22,28.23,28.18,28.19,61923.0,28.0312,28.0411,27.9915,28.0014,61923.0
2019-10-18 14:55:00,28.2,28.27,28.18,28.26,192036.0,28.0113,28.0809,27.9915,28.0709,192036.0
2019-10-18 15:00:00,28.27,28.32,28.26,28.31,100187.0,28.0809,28.1305,28.0709,28.1206,100187.0
2019-10-18 15:05:00,28.32,28.32,28.24,28.25,49347.0,28.1305,28.1305,28.0511,28.061,49347.0
2019-10-18 15:10:00,28.25,28.3,28.25,28.29,47265.0,28.061,28.1107,28.061,28.1007,47265.0
2019-10-18 15:15:00,28.29,28.29,28.25,28.27,105133.0,28.1007,28.1007,28.061,28.0809,105133.0
2019-10-18 15:20:00,28.26,28.29,28.25,28.28,52329.0,28.0709,28.1007,28.061,28.0908,52329.0
2019-10-18 15:25:00,28.27,28.3,28.27,28.3,46143.0,28.0809,28.1107,28.0809,28.1107,46143.0
2019-10-18 15:30:00,28.3,28.32,28.28,28.3,85981.0,28.1107,28.1305,28.0908,28.1107,85981.0
2019-10-18 15:35:00,28.29,28.29,28.23,28.25,110012.0,28.1007,28.1007,28.0411,28.061,110012.0
2019-10-18 15:40:00,28.25,28.26,28.24,28.25,93250.0,28.061,28.0709,28.0511,28.061,93250.0
2019-10-18 15:45:00,28.25,28.28,28.24,28.26,150859.0,28.061,28.0908,28.0511,28.0709,150859.0
2019-10-18 15:50:00,28.26,28.32,28.25,28.3,252666.0,28.0709,28.1305,28.061,28.1107,252666.0
2019-10-18 15:55:00,28.3,28.31,28.18,28.24,534852.0,28.1107,28.1206,27.9915,28.0511,534852.0
2019-10-21 09:30:00,28.5,28.64,28.42,28.58,140885.0,28.3093,28.4484,28.2298,28.3888,140885.0
2019-10-21 09:35:00,28.59,28.74,28.54,28.73,142590.0,28.3987,28.5477,28.349,28.5378,142590.0
2019-10-21 09:40:00,28.73,28.76,28.67,28.68,116845.0,28.5378,28.5676,28.4782,28.4881,116845.0
2019-10-21 09:45:00,28.68,28.84,28.68,28.81,167256.0,28.4881,28.647,28.4881,28.6172,167256.0
2019-10-21 09:50:00,28.8,28.91,28.8,28.82,135516.0,28.6073,28.7166,28.6073,28.6272,135516.0
2019-10-21 09:55:00,28.82,28.85,28.77,28.8,119822.0,28.6272,28.657,28.5775,28.6073,119822.0
2019-10-21 10:00:00,28.79,28.83,28.75,28.82,153335.0,28.5974,28.6371,28.5576,28.6272,153335.0
2019-10-21 10:05:00,28.83,28.88,28.71,28.86,115896.0,28.6371,28.6868,28.5179,28.6669,115896.0
2019-10-21 10:10:00,28.86,28.88,28.82,28.84,93202.0,28.6669,28.6868,28.6272,28.647,93202.0
2019-10-21 10:15:00,28.84,28.89,28.8,28.8,75920.0,28.647,28.6967,28.6073,28.6073,75920.0
2019-10-21 10:20:00,28.8,28.82,28.77,28.79,46735.0,28.6073,28.6272,28.5775,28.5974,46735.0
2019-10-21 10:25:00,28.79,28.8,28.72,28.75,107854.0,28.5974,28.6073,28.5278,28.5576,107854.0
2019-10-21 10:30:00,28.75,28.78,28.68,28.78,115333.0,28.5576,28.5874,28.4881,28.5874,115333.0
2019-10-21 10:35:00,28.78,28.78,28.71,28.76,112666.0,28.5874,28.5874,28.5179,28.5676,112666.0
2019-10-21 10:40:00,28.77,28.78,28.71,28.72,41325.0,28.5775,28.5874,28.5179,28.5278,41325.0
2019-10-21 10:45:00,28.71,28.78,28.71,28.75,77416.0,28.5179,28.5874,28.5179,28.5576,77416.0
2019-10-21 10:50:00,28.75,28.79,28.71,28.78,48101.0,28.5576,28.5974,28.5179,28.5874,48101.0
2019-10-21 10:55:00,28.77,28.85,28.76,28.83,48785.0,28.5775,28.657,28.5676,28.6371,48785.0
2019-10-21 11:00:00,28.84,28.88,28.83,28.88,62477.0,28.647,28.6868,28.6371,28.6868,62477.0
2019-10-21 11:05:00,28.88,28.89,28.81,28.82,79975.0,28.6868,28.6967,28.6172,28.6272,79975.0
2019-10-21 11:10:00,28.81,28.83,28.78,28.8,45085.0,28.6172,28.6371,28.5874,28.6073,45085.0
2019-10-21 11:15:00,28.8,28.83,28.79,28.82,89778.0,28.6073,28.6371,28.5974,28.6272,89778.0
2019-10-21 11:20:00,28.83,28.83,28.78,28.81,86692.0,28.6371,28.6371,28.5874,28.6172,86692.0
2019-10-21 11:25:00,28.8,28.87,28.8,28.86,135843.0,28.6073,28.6768,28.6073,28.6669,135843.0
2019-10-21 11:30:00,28.86,28.89,28.85,28.88,66438.0,28.6669,28.6967,28.657,28.6868,66438.0
2019-10-21 11:35:00,28.89,28.89,28.81,28.83,69924.0,28.6967,28.6967,28.6172,28.6371,69924.0
2019-10-21 11:40:00,28.82,28.85,28.8,28.82,40008.0,28.6272,28.657,28.6073,28.6272,40008.0
2019-10-21 11:45:00,28.83,28.83,28.8,28.8,25807.0,28.6371,28.6371,28.6073,28.6073,25807.0
2019-10-21 11:50:00,28.8,28.85,28.79,28.84,44956.0,28.6073,28.657,28.5974,28.647,44956.0
2019-10-21 11:55:00,28.84,28.85,28.8,28.83,31331.0,28.647,28.657,28.6073,28.6371,31331.0
2019-10-21 12:00:00,28.83,28.83,28.79,28.82,38197.0,28.6371,28.6371,28.5974,28.6272,38197.0
2019-10-21 12:05:00,28.82,28.83,28.79,28.82,41670.0,28.6272,28.6371,28.5974,28.6272,41670.0
2019-10-21 12:10:00,28.82,28.83,28.78,28.79,28141.0,28.6272,28.6371,28.5874,28.5974,28141.0
2019-10-21 12:15:00,28.79,28.8,28.77,28.79,31546.0,28.5974,28.6073,28.5775,28.5974,31546.0
2019-10-21 12:20:00,28.79,28.81,28.78,28.8,16831.0,28.5974,28.6172,28.5874,28.6073,16831.0
2019-10-21 12:25:00,28.8,28.81,28.78,28.8,24631.0,28.6073,28.6172,28.5874,28.6073,24631.0
2019-10-21 12:30:00,28.8,28.83,28.79,28.81,46393.0,28.6073,28.6371,28.5974,28.6172,46393.0
2019-10-21 12:35:00,28.81,28.81,28.76,28.78,36989.0,28.6172,28.6172,28.5676,28.5874,36989.0
2019-10-21 12:40:00,28.77,28.81,28.76,28.8,40697.0,28.5775,28.6172,28.5676,28.6073,40697.0
2019-10-21 12:45:00,28.81,28.81,28.8,28.8,13748.0,28.6172,28.6172,28.6073,28.6073,13748.0
2019-10-21 12:50:00,28.8,28.81,28.79,28.79,54533.0,28.6073,28.6172,28.5974,28.5974,54533.0
2019-10-21 12:55:00,28.79,28.8,28.78,28.8,45888.0,28.5974,28.6073,28.5874,28.6073,45888.0
2019-10-21 13:00:00,28.8,28.8,28.76,28.77,52016.0,28.6073,28.6073,28.5676,28.5775,52016.0
2019-10-21 13:05:00,28.77,28.78,28.75,28.77,19140.0,28.5775,28.5874,28.5576,28.5775,19140.0
2019-10-21 13:10:00,28.76,28.77,28.73,28.74,25092.0,28.5676,28.5775,28.5378,28.5477,25092.0
2019-10-21 13:15:00,28.74,28.75,28.72,28.72,32319.0,28.5477,28.5576,28.5278,28.5278,32319.0
2019-10-21 13:20:00,28.73,28.73,28.67,28.67,78261.0,28.5378,28.5378,28.4782,28.4782,78261.0
2019-10-21 13:25:00,28.68,28.69,28.65,28.67,32116.0,28.4881,28.498,28.4583,28.4782,32116.0
2019-10-21 13:30:00,28.68,28.68,28.65,28.68,33819.0,28.4881,28.4881,28.4583,28.4881,33819.0
2019-10-21 13:35:00,28.67,28.68,28.64,28.65,33816.0,28.4782,28.4881,28.4484,28.4583,33816.0
2019-10-21 13:40:00,28.65,28.67,28.64,28.66,24268.0,28.4583,28.4782,28.4484,28.4682,24268.0
2019-10-21 13:45:00,28.65,28.66,28.63,28.65,26118.0,28.4583,28.4682,28.4384,28.4583,26118.0
2019-10-21 13:50:00,28.64,28.67,28.62,28.62,43855.0,28.4484,28.4782,28.4285,28.4285,43855.0
2019-10-21 13:55:00,28.62,28.66,28.61,28.65,29238.0,28.4285,28.4682,28.4186,28.4583,29238.0
2019-10-21 14:00:00,28.66,28.66,28.59,28.6,122405.0,28.4682,28.4682,28.3987,28.4086,122405.0
2019-10-21 14:05:00,28.6,28.61,28.58,28.6,35216.0,28.4086,28.4186,28.3888,28.4086,35216.0
2019-10-21 14:10:00,28.6,28.61,28.57,28.6,66751.0,28.4086,28.4186,28.3788,28.4086,66751.0
2019-10-21 14:15:00,28.6,28.61,28.57,28.59,49216.0,28.4086,28.4186,28.3788,28.3987,49216.0
2019-10-21 14:20:00,28.59,28.59,28.54,28.57,53281.0,28.3987,28.3987,28.349,28.3788,53281.0
2019-10-21 14:25:00,28.57,28.57,28.49,28.5,87687.0,28.3788,28.3788,28.2994,28.3093,87687.0
2019-10-21 14:30:00,28.5,28.55,28.49,28.53,34631.0,28.3093,28.359,28.2994,28.3391,34631.0
2019-10-21 14:35:00,28.53,28.54,28.49,28.52,32724.0,28.3391,28.349,28.2994,28.3292,32724.0
2019-10-21 14:40:00,28.52,28.52,28.49,28.51,33264.0,28.3292,28.3292,28.2994,28.3192,33264.0
2019-10-21 14:45:00,28.51,28.53,28.5,28.51,22805.0,28.3192,28.3391,28.3093,28.3192,22805.0
2019-10-21 14:50:00,28.5,28.53,28.49,28.52,20912.0,28.3093,28.3391,28.2994,28.3292,20912.0
2019-10-21 14:55:00,28.51,28.57,28.5,28.55,50643.0,28.3192,28.3788,28.3093,28.359,50643.0
2019-10-21 15:00:00,28.56,28.62,28.55,28.59,52168.0,28.3689,28.4285,28.359,28.3987,52168.0
2019-10-21 15:05:00,28.59,28.6,28.58,28.58,23397.0,28.3987,28.4086,28.3888,28.3888,23397.0
2019-10-21 15:10:00,28.58,28.62,28.57,28.62,17017.0,28.3888,28.4285,28.3788,28.4285,17017.0
2019-10-21 15:15:00,28.63,28.64,28.62,28.63,35266.0,28.4384,28.4484,28.4285,28.4384,35266.0
2019-10-21 15:20:00,28.64,28.64,28.6,28.62,70658.0,28.4484,28.4484,28.4086,28.4285,70658.0
2019-10-21 15:25:00,28.62,28.62,28.59,28.6,235921.0,28.4285,28.4285,28.3987,28.4086,235921.0
2019-10-21 15:30:00,28.6,28.62,28.59,28.6,43075.0,28.4086,28.4285,28.3987,28.4086,43075.0
2019-10-21 15:35:00,28.6,28.6,28.56,28.57,142864.0,28.4086,28.4086,28.3689,28.3788,142864.0
2019-10-21 15:40:00,28.56,28.62,28.54,28.62,95231.0,28.3689,28.4285,28.349,28.4285,95231.0
2019-10-21 15:45:00,28.61,28.63,28.59,28.61,106951.0,28.4186,28.4384,28.3987,28.4186,106951.0
2019-10-21 15:50:00,28.61,28.63,28.57,28.61,171854.0,28.4186,28.4384,28.3788,28.4186,171854.0
2019-10-21 15:55:00,28.62,28.64,28.59,28.63,391472.0,28.4285,28.4484,28.3987,28.4384,391472.0
2019-10-22 09:30:00,28.53,28.69,28.33,28.33,435428.0,28.3391,28.498,28.1404,28.1404,435428.0
2019-10-22 09:35:00,28.33,28.33,28.09,28.1,292318.0,28.1404,28.1404,27.9021,27.912,292318.0
2019-10-22 09:40:00,28.1,28.15,27.88,27.93,287791.0,27.912,27.9617,27.6935,27.7431,287791.0
2019-10-22 09:45:00,27.93,27.96,27.81,27.93,313392.0,27.7431,27.7729,27.6239,27.7431,313392.0
2019-10-22 09:50:00,27.93,27.97,27.85,27.92,148481.0,27.7431,27.7829,27.6637,27.7332,148481.0
2019-10-22 09:55:00,27.93,27.97,27.9,27.94,238498.0,27.7431,27.7829,27.7133,27.7531,238498.0
2019-10-22 10:00:00,27.95,27.97,27.84,27.85,174189.0,27.763,27.7829,27.6537,27.6637,174189.0
2019-10-22 10:05:00,27.85,27.92,27.82,27.91,115251.0,27.6637,27.7332,27.6339,27.7233,115251.0
2019-10-22 10:10:00,27.91,27.95,27.89,27.94,98713.0,27.7233,27.763,27.7034,27.7531,98713.0
2019-10-22 10:15:00,27.94,27.95,27.88,27.88,109824.0,27.7531,27.763,27.6935,27.6935,109824.0
2019-10-22 10:20:00,27.88,27.92,27.86,27.88,57369.0,27.6935,27.7332,27.6736,27.6935,57369.0
2019-10-22 10:25:00,27.88,27.94,27.86,27.93,77404.0,27.6935,27.7531,27.6736,27.7431,77404.0
2019-10-22 10:30:00,27.93,27.97,27.92,27.95,67344.0,27.7431,27.7829,27.7332,27.763,67344.0
2019-10-22 10:35:00,27.95,28.0,27.93,27.99,84224.0,27.763,27.8127,27.7431,27.8027,84224.0
2019-10-22 10:40:00,27.99,28.02,27.95,27.98,106903.0,27.8027,27.8325,27.763,27.7928,106903.0
2019-10-22 10:45:00,27.98,28.04,27.95,28.03,79138.0,27.7928,27.8524,27.763,27.8425,79138.0
2019-10-22 10:50:00,28.03,28.08,28.0,28.07,91242.0,27.8425,27.8921,27.8127,27.8822,91242.0
2019-10-22 10:55:00,28.07,28.1,28.03,28.05,88624.0,27.8822,27.912,27.8425,27.8623,88624.0
2019-10-22 11:00:00,28.05,28.15,28.04,28.14,121467.0,27.8623,27.9617,27.8524,27.9517,121467.0
2019-10-22 11:05:00,28.15,28.21,28.13,28.15,109692.0,27.9617,28.0213,27.9418,27.9617,109692.0
2019-10-22 11:10:00,28.15,28.18,28.13,28.13,60673.0,27.9617,27.9915,27.9418,27.9418,60673.0
2019-10-22 11:15:00,28.14,28.17,28.12,28.16,41974.0,27.9517,27.9815,27.9319,27.9716,41974.0
2019-10-22 11:20:00,28.16,28.17,28.07,28.09,64670.0,27.9716,27.9815,27.8822,27.9021,64670.0
2019-10-22 11:25:00,28.09,28.16,28.09,28.15,80416.0,27.9021,27.9716,27.9021,27.9617,80416.0
2019-10-22 11:30:00,28.14,28.16,28.12,28.14,25988.0,27.9517,27.9716,27.9319,27.9517,25988.0
2019-10-22 11:35:00,28.15,28.16,28.13,28.15,45153.0,27.9617,27.9716,27.9418,27.9617,45153.0
2019-10-22 11:40:00,28.15,28.17,28.14,28.17,60008.0,27.9617,27.9815,27.9517,27.9815,60008.0
2019-10-22 11:45:00,28.17,28.26,28.16,28.26,61507.0,27.9815,28.0709,27.9716,28.0709,61507.0
2019-10-22 11:50:00,28.26,28.27,28.21,28.24,40474.0,28.0709,28.0809,28.0213,28.0511,40474.0
2019-10-22 11:55:00,28.25,28.3,28.23,28.29,46485.0,28.061,28.1107,28.0411,28.1007,46485.0
2019-10-22 12:00:00,28.29,28.33,28.26,28.28,55103.0,28.1007,28.1404,28.0709,28.0908,55103.0
2019-10-22 12:05:00,28.27,28.34,28.27,28.32,65387.0,28.0809,28.1504,28.0809,28.1305,65387.0
2019-10-22 12:10:00,28.32,28.34,28.28,28.3,74275.0,28.1305,28.1504,28.0908,28.1107,74275.0
2019-10-22 12:15:00,28.3,28.33,28.29,28.33,28634.0,28.1107,28.1404,28.1007,28.1404,28634.0
2019-10-22 12:20:00,28.33,28.34,28.3,28.3,62384.0,28.1404,28.1504,28.1107,28.1107,62384.0
2019-10-22 12:25:00,28.3,28.3,28.25,28.27,74833.0,28.1107,28.1107,28.061,28.0809,74833.0
2019-10-22 12:30:00,28.27,28.27,28.22,28.26,48364.0,28.0809,28.0809,28.0312,28.0709,48364.0
2019-10-22 12:35:00,28.26,28.26,28.12,28.18,123414.0,28.0709,28.0709,27.9319,27.9915,123414.0
2019-10-22 12:40:00,28.18,28.26,28.18,28.24,37450.0,27.9915,28.0709,27.9915,28.0511,37450.0
2019-10-22 12:45:00,28.25,28.27,28.21,28.26,33332.0,28.061,28.0809,28.0213,28.0709,33332.0
2019-10-22 12:50:00,28.25,28.26,28.21,28.22,16648.0,28.061,28.0709,28.0213,28.0312,16648.0
2019-10-22 12:55:00,28.22,28.24,28.18,28.19,98312.0,28.0312,28.0511,27.9915,28.0014,98312.0
2019-10-22 13:00:00,28.18,28.19,28.15,28.18,91100.0,27.9915,28.0014,27.9617,27.9915,91100.0
2019-10-22 13:05:00,28.18,28.18,28.12,28.14,34122.0,27.9915,27.9915,27.9319,27.9517,34122.0
2019-10-22 13:10:00,28.15,28.15,28.12,28.14,44870.0,27.9617,27.9617,27.9319,27.9517,44870.0
2019-10-22 13:15:00,28.14,28.17,28.12,28.14,33135.0,27.9517,27.9815,27.9319,27.9517,33135.0
2019-10-22 13:20:00,28.14,28.18,28.13,28.17,32192.0,27.9517,27.9915,27.9418,27.9815,32192.0
2019-10-22 13:25:00,28.17,28.19,28.16,28.19,23144.0,27.9815,28.0014,27.9716,28.0014,23144.0
2019-10-22 13:30:00,28.19,28.23,28.18,28.23,37455.0,28.0014,28.0411,27.9915,28.0411,37455.0
2019-10-22 13:35:00,28.23,28.27,28.22,28.26,71070.0,28.0411,28.0809,28.0312,28.0709,71070.0
2019-10-22 13:40:00,28.27,28.29,28.26,28.29,27473.0,28.0809,28.1007,28.0709,28.1007,27473.0
2019-10-22 13:45:00,28.29,28.29,28.26,28.29,85321.0,28.1007,28.1007,28.0709,28.1007,85321.0
2019-10-22 13:50:00,28.28,28.29,28.27,28.28,77655.0,28.0908,28.1007,28.0809,28.0908,77655.0
2019-10-22 13:55:00,28.27,28.33,28.26,28.33,52554.0,28.0809,28.1404,28.0709,28.1404,52554.0
2019-10-22 14:00:00,28.32,28.39,28.32,28.38,78905.0,28.1305,28.2,28.1305,28.1901,78905.0
2019-10-22 14:05:00,28.38,28.43,28.37,28.42,68262.0,28.1901,28.2398,28.1802,28.2298,68262.0
2019-10-22 14:10:00,28.43,28.46,28.4,28.4,49082.0,28.2398,28.2696,28.21,28.21,49082.0
2019-10-22 14:15:00,28.4,28.45,28.39,28.44,66424.0,28.21,28.2596,28.2,28.2497,66424.0
2019-10-22 14:20:00,28.44,28.46,28.41,28.42,63714.0,28.2497,28.2696,28.2199,28.2298,63714.0
2019-10-22 14:25:00,28.43,28.44,28.36,28.4,60115.0,28.2398,28.2497,28.1702,28.21,60115.0
2019-10-22 14:30:00,28.41,28.41,28.28,28.3,63868.0,28.2199,28.2199,28.0908,28.1107,63868.0
2019-10-22 14:35:00,28.3,28.33,28.27,28.3,28803.0,28.1107,28.1404,28.0809,28.1107,28803.0
2019-10-22 14:40:00,28.31,28.34,28.29,28.33,31126.0,28.1206,28.1504,28.1007,28.1404,31126.0
2019-10-22 14:45:00,28.33,28.35,28.3,28.34,32891.0,28.1404,28.1603,28.1107,28.1504,32891.0
2019-10-22 14:50:00,28.34,28.34,28.24,28.32,31698.0,28.1504,28.1504,28.0511,28.1305,31698.0
2019-10-22 14:55:00,28.32,28.34,28.31,28.33,37076.0,28.1305,28.1504,28.1206,28.1404,37076.0
2019-10-22 15:00:00,28.33,28.33,28.25,28.26,41332.0,28.1404,28.1404,28.061,28.0709,41332.0
2019-10-22 15:05:00,28.27,28.34,28.24,28.33,63951.0,28.0809,28.1504,28.0511,28.1404,63951.0
2019-10-22 15:10:00,28.32,28.32,28.29,28.3,39118.0,28.1305,28.1305,28.1007,28.1107,39118.0
2019-10-22 15:15:00,28.32,28.37,28.31,28.37,77960.0,28.1305,28.1802,28.1206,28.1802,77960.0
2019-10-22 15:20:00,28.36,28.42,28.35,28.42,55305.0,28.1702,28.2298,28.1603,28.2298,55305.0
2019-10-22 15:25:00,28.42,28.45,28.41,28.45,55451.0,28.2298,28.2596,28.2199,28.2596,55451.0
2019-10-22 15:30:00,28.44,28.47,28.43,28.46,48999.0,28.2497,28.2795,28.2398,28.2696,48999.0
2019-10-22 15:35:00,28.46,28.47,28.43,28.44,91473.0,28.2696,28.2795,28.2398,28.2497,91473.0
2019-10-22 15:40:00,28.44,28.44,28.4,28.41,123024.0,28.2497,28.2497,28.21,28.2199,123024.0
2019-10-22 15:45:00,28.4,28.41,28.23,28.28,258370.0,28.21,28.2199,28.0411,28.0908,258370.0
2019-10-22 15:50:00,28.28,28.33,28.27,28.32,117363.0,28.0908,28.1404,28.0809,28.1305,117363.0
2019-10-22 15:55:00,28.32,28.33,28.26,28.26,513587.0,28.1305,28.1404,28.0709,28.0709,513587.0
2019-10-23 09:30:00,28.24,28.38,28.18,28.28,246993.0,28.0511,28.1901,27.9915,28.0908,246993.0
2019-10-23 09:35:00,28.28,28.4,28.13,28.14,322627.0,28.0908,28.21,27.9418,27.9517,322627.0
2019-10-23 09:40:00,28.14,28.14,27.88,27.9,274311.0,27.9517,27.9517,27.6935,27.7133,274311.0
2019-10-23 09:45:00,27.91,28.1,27.91,28.07,101683.0,27.7233,27.912,27.7233,27.8822,101683.0
2019-10-23 09:50:00,28.07,28.1,27.98,28.04,57490.0,27.8822,27.912,27.7928,27.8524,57490.0
2019-10-23 09:55:00,28.03,28.03,27.89,27.91,94830.0,27.8425,27.8425,27.7034,27.7233,94830.0
2019-10-23 10:00:00,27.91,28.01,27.9,28.0,48201.0,27.7233,27.8226,27.7133,27.8127,48201.0
2019-10-23 10:05:00,28.01,28.04,27.98,28.0,58013.0,27.8226,27.8524,27.7928,27.8127,58013.0
2019-10-23 10:10:00,28.0,28.06,27.99,28.02,36108.0,27.8127,27.8723,27.8027,27.8325,36108.0
2019-10-23 10:15:00,28.03,28.04,27.88,28.03,312866.0,27.8425,27.8524,27.6935,27.8425,312866.0
2019-10-23 10:20:00,28.02,28.09,28.01,28.09,79333.0,27.8325,27.9021,27.8226,27.9021,79333.0
2019-10-23 10:25:00,28.09,28.1,28.04,28.06,28107.0,27.9021,27.912,27.8524,27.8723,28107.0
2019-10-23 10:30:00,28.06,28.13,28.02,28.05,95216.0,27.8723,27.9418,27.8325,27.8623,95216.0
2019-10-23 10:35:00,28.05,28.06,28.01,28.02,37062.0,27.8623,27.8723,27.8226,27.8325,37062.0
2019-10-23 10:40:00,28.03,28.05,27.99,28.02,43060.0,27.8425,27.8623,27.8027,27.8325,43060.0
2019-10-23 10:45:00,28.02,28.05,28.01,28.02,35611.0,27.8325,27.8623,27.8226,27.8325,35611.0
2019-10-23 10:50:00,28.01,28.05,27.96,28.05,61214.0,27.8226,27.8623,27.7729,27.8623,61214.0
2019-10-23 10:55:00,28.05,28.09,28.04,28.08,46588.0,27.8623,27.9021,27.8524,27.8921,46588.0
2019-10-23 11:00:00,28.09,28.16,28.08,28.16,44820.0,27.9021,27.9716,27.8921,27.9716,44820.0
2019-10-23 11:05:00,28.16,28.22,28.14,28.21,67072.0,27.9716,28.0312,27.9517,28.0213,67072.0
2019-10-23 11:10:00,28.21,28.23,28.19,28.21,55687.0,28.0213,28.0411,28.0014,28.0213,55687.0
2019-10-23 11:15:00,28.2,28.21,28.17,28.18,42524.0,28.0113,28.0213,27.9815,27.9915,42524.0
2019-10-23 11:20:00,28.18,28.25,28.18,28.21,31956.0,27.9915,28.061,27.9915,28.0213,31956.0
2019-10-23 11:25:00,28.21,28.23,28.19,28.22,38120.0,28.0213,28.0411,28.0014,28.0312,38120.0
2019-10-23 11:30:00,28.22,28.28,28.19,28.26,45877.0,28.0312,28.0908,28.0014,28.0709,45877.0
2019-10-23 11:35:00,28.26,28.27,28.24,28.25,28137.0,28.0709,28.0809,28.0511,28.061,28137.0
2019-10-23 11:40:00,28.24,28.31,28.24,28.26,95006.0,28.0511,28.1206,28.0511,28.0709,95006.0
2019-10-23 11:45:00,28.26,28.28,28.18,28.2,45172.0,28.0709,28.0908,27.9915,28.0113,45172.0
2019-10-23 11:50:00,28.2,28.22,28.17,28.22,37610.0,28.0113,28.0312,27.9815,28.0312,37610.0
2019-10-23 11:55:00,28.21,28.24,28.19,28.2,40361.0,28.0213,28.0511,28.0014,28.0113,40361.0
2019-10-23 12:00:00,28.2,28.2,28.17,28.2,25131.0,28.0113,28.0113,27.9815,28.0113,25131.0
2019-10-23 12:05:00,28.19,28.23,28.19,28.21,45682.0,28.0014,28.0411,28.0014,28.0213,45682.0
2019-10-23 12:10:00,28.21,28.24,28.2,28.24,47757.0,28.0213,28.0511,28.0113,28.0511,47757.0
2019-10-23 12:15:00,28.24,28.25,28.23,28.24,40292.0,28.0511,28.061,28.0411,28.0511,40292.0
2019-10-23 12:20:00,28.24,28.24,28.2,28.23,42291.0,28.0511,28.0511,28.0113,28.0411,42291.0
2019-10-23 12:25:00,28.23,28.24,28.21,28.21,28579.0,28.0411,28.0511,28.0213,28.0213,28579.0
2019-10-23 12:30:00,28.21,28.24,28.21,28.24,26481.0,28.0213,28.0511,28.0213,28.0511,26481.0
2019-10-23 12:35:00,28.24,28.25,28.21,28.25,31665.0,28.0511,28.061,28.0213,28.061,31665.0
2019-10-23 12:40:00,28.25,28.26,28.22,28.22,32469.0,28.061,28.0709,28.0312,28.0312,32469.0
2019-10-23 12:45:00,28.22,28.23,28.21,28.22,54033.0,28.0312,28.0411,28.0213,28.0312,54033.0
2019-10-23 12:50:00,28.21,28.25,28.21,28.23,64383.0,28.0213,28.061,28.0213,28.0411,64383.0
2019-10-23 12:55:00,28.23,28.24,28.22,28.23,27184.0,28.0411,28.0511,28.0312,28.0411,27184.0
2019-10-23 13:00:00,28.23,28.26,28.22,28.25,65856.0,28.0411,28.0709,28.0312,28.061,65856.0
2019-10-23 13:05:00,28.24,28.26,28.23,28.24,43347.0,28.0511,28.0709,28.0411,28.0511,43347.0
2019-10-23 13:10:00,28.24,28.36,28.23,28.32,427984.0,28.0511,28.1702,28.0411,28.1305,427984.0
2019-10-23 13:15:00,28.32,28.37,28.31,28.34,35478.0,28.1305,28.1802,28.1206,28.1504,35478.0
2019-10-23 13:20:00,28.35,28.35,28.3,28.3,53910.0,28.1603,28.1603,28.1107,28.1107,53910.0
2019-10-23 13:25:00,28.31,28.31,28.28,28.29,59831.0,28.1206,28.1206,28.0908,28.1007,59831.0
2019-10-23 13:30:00,28.29,28.32,28.28,28.3,78845.0,28.1007,28.1305,28.0908,28.1107,78845.0
2019-10-23 13:35:00,28.3,28.32,28.3,28.3,37579.0,28.1107,28.1305,28.1107,28.1107,37579.0
2019-10-23 13:40:00,28.3,28.32,28.27,28.28,56335.0,28.1107,28.1305,28.0809,28.0908,56335.0
2019-10-23 13:45:00,28.27,28.29,28.27,28.29,66138.0,28.0809,28.1007,28.0809,28.1007,66138.0
2019-10-23 13:50:00,28.29,28.29,28.26,28.27,33056.0,28.1007,28.1007,28.0709,28.0809,33056.0
2019-10-23 13:55:00,28.27,28.27,28.25,28.27,22755.0,28.0809,28.0809,28.061,28.0809,22755.0
2019-10-23 14:00:00,28.26,28.28,28.25,28.27,43484.0,28.0709,28.0908,28.061,28.0809,43484.0
2019-10-23 14:05:00,28.27,28.27,28.23,28.24,33925.0,28.0809,28.0809,28.0411,28.0511,33925.0
2019-10-23 14:10:00,28.25,28.28,28.24,28.26,58088.0,28.061,28.0908,28.0511,28.0709,58088.0
2019-10-23 14:15:00,28.26,28.26,28.18,28.19,51402.0,28.0709,28.0709,27.9915,28.0014,51402.0
2019-10-23 14:20:00,28.19,28.21,28.18,28.2,37760.0,28.0014,28.0213,27.9915,28.0113,37760.0
2019-10-23 14:25:00,28.2,28.21,28.18,28.18,37496.0,28.0113,28.0213,27.9915,27.9915,37496.0
2019-10-23 14:30:00,28.18,28.19,28.17,28.18,25892.0,27.9915,28.0014,27.9815,27.9915,25892.0
2019-10-23 14:35:00,28.18,28.22,28.17,28.21,66181.0,27.9915,28.0312,27.9815,28.0213,66181.0
2019-10-23 14:40:00,28.21,28.23,28.2,28.21,29034.0,28.0213,28.0411,28.0113,28.0213,29034.0
2019-10-23 14:45:00,28.21,28.22,28.2,28.21,28990.0,28.0213,28.0312,28.0113,28.0213,28990.0
2019-10-23 14:50:00,28.2,28.21,28.16,28.17,49372.0,28.0113,28.0213,27.9716,27.9815,49372.0
2019-10-23 14:55:00,28.17,28.18,28.16,28.17,28802.0,27.9815,27.9915,27.9716,27.9815,28802.0
2019-10-23 15:00:00,28.17,28.21,28.11,28.19,110611.0,27.9815,28.0213,27.9219,28.0014,110611.0
2019-10-23 15:05:00,28.19,28.25,28.18,28.25,69892.0,28.0014,28.061,27.9915,28.061,69892.0
2019-10-23 15:10:00,28.24,28.26,28.21,28.22,77759.0,28.0511,28.0709,28.0213,28.0312,77759.0
2019-10-23 15:15:00,28.21,28.27,28.21,28.26,55904.0,28.0213,28.0809,28.0213,28.0709,55904.0
2019-10-23 15:20:00,28.27,28.29,28.24,28.25,102490.0,28.0809,28.1007,28.0511,28.061,102490.0
2019-10-23 15:25:00,28.25,28.25,28.18,28.21,146272.0,28.061,28.061,27.9915,28.0213,146272.0
2019-10-23 15:30:00,28.21,28.26,28.19,28.26,138327.0,28.0213,28.0709,28.0014,28.0709,138327.0
2019-10-23 15:35:00,28.26,28.28,28.23,28.24,185899.0,28.0709,28.0908,28.0411,28.0511,185899.0
2019-10-23 15:40:00,28.25,28.28,28.23,28.24,315845.0,28.061,28.0908,28.0411,28.0511,315845.0
2019-10-23 15:45:00,28.23,28.24,28.21,28.23,195403.0,28.0411,28.0511,28.0213,28.0411,195403.0
2019-10-23 15:50:00,28.23,28.28,28.2,28.28,471164.0,28.0411,28.0908,28.0113,28.0908,471164.0
2019-10-23 15:55:00,28.28,28.3,28.24,28.29,602758.0,28.0908,28.1107,28.0511,28.1007,602758.0
2019-10-24 09:30:00,29.27,29.49,29.04,29.15,1185471.0,29.0742,29.2927,28.8457,28.955,1185471.0
2019-10-24 09:35:00,29.14,29.7,29.11,29.38,924074.0,28.945,29.5013,28.9152,29.1834,924074.0
2019-10-24 09:40:00,29.38,29.85,29.37,29.58,716763.0,29.1834,29.6503,29.1735,29.3821,716763.0
2019-10-24 09:45:00,29.58,29.82,29.57,29.77,506852.0,29.3821,29.6205,29.3722,29.5708,506852.0
2019-10-24 09:50:00,29.78,29.82,29.53,29.55,408588.0,29.5807,29.6205,29.3324,29.3523,408588.0
2019-10-24 09:55:00,29.55,29.64,29.39,29.54,294401.0,29.3523,29.4417,29.1934,29.3424,294401.0
2019-10-24 10:00:00,29.55,29.72,29.55,29.65,342156.0,29.3523,29.5211,29.3523,29.4516,342156.0
2019-10-24 10:05:00,29.64,29.68,29.22,29.23,334650.0,29.4417,29.4814,29.0245,29.0344,334650.0
2019-10-24 10:10:00,29.23,29.26,28.86,28.86,556215.0,29.0344,29.0642,28.6669,28.6669,556215.0
2019-10-24 10:15:00,28.86,28.89,28.6,28.66,593013.0,28.6669,28.6967,28.4086,28.4682,593013.0
2019-10-24 10:20:00,28.65,28.79,28.49,28.78,410397.0,28.4583,28.5974,28.2994,28.5874,410397.0
2019-10-24 10:25:00,28.79,28.96,28.71,28.86,564646.0,28.5974,28.7662,28.5179,28.6669,564646.0
2019-10-24 10:30:00,28.87,29.09,28.82,29.03,372115.0,28.6768,28.8954,28.6272,28.8358,372115.0
2019-10-24 10:35:00,29.02,29.19,29.02,29.13,647952.0,28.8258,28.9947,28.8258,28.9351,647952.0
2019-10-24 10:40:00,29.13,29.16,29.02,29.02,151075.0,28.9351,28.9649,28.8258,28.8258,151075.0
2019-10-24 10:45:00,29.03,29.07,28.88,28.89,222721.0,28.8358,28.8755,28.6868,28.6967,222721.0
2019-10-24 10:50:00,28.9,29.03,28.86,28.89,181612.0,28.7066,28.8358,28.6669,28.6967,181612.0
2019-10-24 10:55:00,28.89,28.89,28.67,28.69,112155.0,28.6967,28.6967,28.4782,28.498,112155.0
2019-10-24 11:00:00,28.7,28.75,28.65,28.75,73380.0,28.508,28.5576,28.4583,28.5576,73380.0
2019-10-24 11:05:00,28.75,28.77,28.71,28.77,53048.0,28.5576,28.5775,28.5179,28.5775,53048.0
2019-10-24 11:10:00,28.77,28.88,28.76,28.8,72032.0,28.5775,28.6868,28.5676,28.6073,72032.0
2019-10-24 11:15:00,28.82,28.92,28.8,28.87,89350.0,28.6272,28.7265,28.6073,28.6768,89350.0
2019-10-24 11:20:00,28.87,28.94,28.81,28.83,80829.0,28.6768,28.7464,28.6172,28.6371,80829.0
2019-10-24 11:25:00,28.83,28.87,28.8,28.84,60571.0,28.6371,28.6768,28.6073,28.647,60571.0
2019-10-24 11:30:00,28.84,28.98,28.81,28.98,77638.0,28.647,28.7861,28.6172,28.7861,77638.0
2019-10-24 11:35:00,28.98,29.04,28.88,28.93,114015.0,28.7861,28.8457,28.6868,28.7364,114015.0
2019-10-24 11:40:00,28.94,28.96,28.87,28.93,60002.0,28.7464,28.7662,28.6768,28.7364,60002.0
2019-10-24 11:45:00,28.93,29.05,28.92,29.05,79477.0,28.7364,28.8556,28.7265,28.8556,79477.0
2019-10-24 11:50:00,29.05,29.09,28.99,29.08,135683.0,28.8556,28.8954,28.796,28.8854,135683.0
2019-10-24 11:55:00,29.08,29.12,28.98,29.04,168609.0,28.8854,28.9252,28.7861,28.8457,168609.0
2019-10-24 12:00:00,29.04,29.18,29.03,29.14,95172.0,28.8457,28.9848,28.8358,28.945,95172.0
2019-10-24 12:05:00,29.14,29.16,29.07,29.11,83086.0,28.945,28.9649,28.8755,28.9152,83086.0
2019-10-24 12:10:00,29.09,29.1,29.05,29.07,64403.0,28.8954,28.9053,28.8556,28.8755,64403.0
2019-10-24 12:15:00,29.06,29.07,28.9,28.97,101135.0,28.8656,28.8755,28.7066,28.7762,101135.0
2019-10-24 12:20:00,28.98,29.05,28.94,29.05,87743.0,28.7861,28.8556,28.7464,28.8556,87743.0
2019-10-24 12:25:00,29.05,29.12,29.04,29.12,149093.0,28.8556,28.9252,28.8457,28.9252,149093.0
2019-10-24 12:30:00,29.12,29.13,29.04,29.08,187018.0,28.9252,28.9351,28.8457,28.8854,187018.0
2019-10-24 12:35:00,29.08,29.1,29.0,29.01,55693.0,28.8854,28.9053,28.806,28.8159,55693.0
2019-10-24 12:40:00,29.02,29.05,28.99,29.0,59190.0,28.8258,28.8556,28.796,28.806,59190.0
2019-10-24 12:45:00,28.99,29.0,28.89,28.95,90759.0,28.796,28.806,28.6967,28.7563,90759.0
2019-10-24 12:50:00,28.94,28.97,28.94,28.96,41850.0,28.7464,28.7762,28.7464,28.7662,41850.0
2019-10-24 12:55:00,28.96,28.98,28.87,28.88,61065.0,28.7662,28.7861,28.6768,28.6868,61065.0
2019-10-24 13:00:00,28.88,29.0,28.87,28.99,150403.0,28.6868,28.806,28.6768,28.796,150403.0
2019-10-24 13:05:00,29.0,29.02,28.95,29.01,191408.0,28.806,28.8258,28.7563,28.8159,191408.0
2019-10-24 13:10:00,29.01,29.01,28.94,29.0,207271.0,28.8159,28.8159,28.7464,28.806,207271.0
2019-10-24 13:15:00,28.99,29.06,28.95,29.0,103135.0,28.796,28.8656,28.7563,28.806,103135.0
2019-10-24 13:20:00,28.99,29.04,28.98,29.02,337085.0,28.796,28.8457,28.7861,28.8258,337085.0
2019-10-24 13:25:00,29.03,29.13,29.0,29.09,123932.0,28.8358,28.9351,28.806,28.8954,123932.0
2019-10-24 13:30:00,29.1,29.15,29.09,29.15,112477.0,28.9053,28.955,28.8954,28.955,112477.0
2019-10-24 13:35:00,29.15,29.19,29.11,29.18,273873.0,28.955,28.9947,28.9152,28.9848,273873.0
2019-10-24 13:40:00,29.17,29.21,29.12,29.14,104086.0,28.9748,29.0146,28.9252,28.945,104086.0
2019-10-24 13:45:00,29.14,29.16,29.03,29.04,50189.0,28.945,28.9649,28.8358,28.8457,50189.0
2019-10-24 13:50:00,29.04,29.06,29.0,29.03,185121.0,28.8457,28.8656,28.806,28.8358,185121.0
2019-10-24 13:55:00,29.03,29.15,29.02,29.14,48224.0,28.8358,28.955,28.8258,28.945,48224.0
2019-10-24 14:00:00,29.14,29.25,29.14,29.25,72117.0,28.945,29.0543,28.945,29.0543,72117.0
2019-10-24 14:05:00,29.25,29.29,29.24,29.28,62952.0,29.0543,29.094,29.0444,29.0841,62952.0
2019-10-24 14:10:00,29.29,29.33,29.18,29.23,111731.0,29.094,29.1338,28.9848,29.0344,111731.0
2019-10-24 14:15:00,29.23,29.32,29.22,29.32,53899.0,29.0344,29.1238,29.0245,29.1238,53899.0
2019-10-24 14:20:00,29.32,29.49,29.31,29.49,333347.0,29.1238,29.2927,29.1139,29.2927,333347.0
2019-10-24 14:25:00,29.48,29.52,29.38,29.39,154248.0,29.2828,29.3225,29.1834,29.1934,154248.0
2019-10-24 14:30:00,29.38,29.43,29.32,29.37,94834.0,29.1834,29.2331,29.1238,29.1735,94834.0
2019-10-24 14:35:00,29.37,29.4,29.32,29.34,68134.0,29.1735,29.2033,29.1238,29.1437,68134.0
2019-10-24 14:40:00,29.34,29.38,29.32,29.38,49834.0,29.1437,29.1834,29.1238,29.1834,49834.0
2019-10-24 14:45:00,29.38,29.4,29.34,29.38,64393.0,29.1834,29.2033,29.1437,29.1834,64393.0
2019-10-24 14:50:00,29.38,29.44,29.36,29.44,45406.0,29.1834,29.243,29.1636,29.243,45406.0
2019-10-24 14:55:00,29.44,29.52,29.39,29.43,148664.0,29.243,29.3225,29.1934,29.2331,148664.0
2019-10-24 15:00:00,29.42,29.47,29.37,29.37,97378.0,29.2232,29.2728,29.1735,29.1735,97378.0
2019-10-24 15:05:00,29.38,29.43,29.38,29.38,72613.0,29.1834,29.2331,29.1834,29.1834,72613.0
2019-10-24 15:10:00,29.38,29.41,29.33,29.39,84908.0,29.1834,29.2132,29.1338,29.1934,84908.0
2019-10-24 15:15:00,29.39,29.44,29.37,29.41,84201.0,29.1934,29.243,29.1735,29.2132,84201.0
2019-10-24 15:20:00,29.4,29.45,29.36,29.37,76585.0,29.2033,29.253,29.1636,29.1735,76585.0
2019-10-24 15:25:00,29.37,29.38,29.33,29.35,76510.0,29.1735,29.1834,29.1338,29.1536,76510.0
2019-10-24 15:30:00,29.35,29.38,29.34,29.37,141291.0,29.1536,29.1834,29.1437,29.1735,141291.0
2019-10-24 15:35:00,29.37,29.42,29.36,29.4,117496.0,29.1735,29.2232,29.1636,29.2033,117496.0
2019-10-24 15:40:00,29.4,29.46,29.39,29.45,147406.0,29.2033,29.2629,29.1934,29.253,147406.0
2019-10-24 15:45:00,29.46,29.49,29.4,29.49,168951.0,29.2629,29.2927,29.2033,29.2927,168951.0
2019-10-24 15:50:00,29.49,29.5,29.39,29.4,262743.0,29.2927,29.3026,29.1934,29.2033,262743.0
2019-10-24 15:55:00,29.4,29.42,29.38,29.41,521226.0,29.2033,29.2232,29.1834,29.2132,521226.0
2019-10-25 09:30:00,29.4,29.63,29.3,29.5,228803.0,29.2033,29.4318,29.104,29.3026,228803.0
2019-10-25 09:35:00,29.51,29.8,29.48,29.77,183643.0,29.3126,29.6006,29.2828,29.5708,183643.0
2019-10-25 09:40:00,29.78,30.09,29.78,30.0,402788.0,29.5807,29.8887,29.5807,29.7993,402788.0
2019-10-25 09:45:00,30.01,30.03,29.88,29.96,132903.0,29.8092,29.8291,29.6801,29.7595,132903.0
2019-10-25 09:50:00,29.96,30.02,29.85,29.92,144684.0,29.7595,29.8191,29.6503,29.7198,144684.0
2019-10-25 09:55:00,29.92,30.0,29.84,29.94,158876.0,29.7198,29.7993,29.6403,29.7397,158876.0
2019-10-25 10:00:00,29.93,30.0,29.85,29.85,149478.0,29.7297,29.7993,29.6503,29.6503,149478.0
2019-10-25 10:05:00,29.85,29.93,29.84,29.9,93547.0,29.6503,29.7297,29.6403,29.6999,93547.0
2019-10-25 10:10:00,29.9,29.99,29.88,29.99,130652.0,29.6999,29.7893,29.6801,29.7893,130652.0
2019-10-25 10:15:00,29.98,30.02,29.95,29.99,148419.0,29.7794,29.8191,29.7496,29.7893,148419.0
2019-10-25 10:20:00,29.99,30.09,29.98,30.08,387414.0,29.7893,29.8887,29.7794,29.8787,387414.0
2019-10-25 10:25:00,30.09,30.14,30.04,30.14,184521.0,29.8887,29.9383,29.839,29.9383,184521.0
2019-10-25 10:30:00,30.14,30.19,30.13,30.17,175016.0,29.9383,29.988,29.9284,29.9681,175016.0
2019-10-25 10:35:00,30.16,30.19,30.11,30.17,114591.0,29.9582,29.988,29.9085,29.9681,114591.0
2019-10-25 10:40:00,30.17,30.19,30.1,30.19,95342.0,29.9681,29.988,29.8986,29.988,95342.0
2019-10-25 10:45:00,30.18,30.29,30.17,30.25,462450.0,29.9781,30.0873,29.9681,30.0476,462450.0
2019-10-25 10:50:00,30.25,30.4,30.24,30.4,169335.0,30.0476,30.1966,30.0377,30.1966,169335.0
2019-10-25 10:55:00,30.39,30.5,30.38,30.45,246786.0,30.1867,30.2959,30.1767,30.2463,246786.0
2019-10-25 11:00:00,30.45,30.46,30.35,30.44,139497.0,30.2463,30.2562,30.1469,30.2363,139497.0
2019-10-25 11:05:00,30.44,30.55,30.42,30.51,226001.0,30.2363,30.3456,30.2165,30.3059,226001.0
2019-10-25 11:10:00,30.51,30.64,30.49,30.61,152045.0,30.3059,30.435,30.286,30.4052,152045.0
2019-10-25 11:15:00,30.61,30.65,30.57,30.62,111580.0,30.4052,30.4449,30.3655,30.4151,111580.0
2019-10-25 11:20:00,30.63,30.7,30.61,30.64,135877.0,30.4251,30.4946,30.4052,30.435,135877.0
2019-10-25 11:25:00,30.64,30.67,30.52,30.54,347447.0,30.435,30.4648,30.3158,30.3357,347447.0
2019-10-25 11:30:00,30.54,30.6,30.44,30.55,310532.0,30.3357,30.3953,30.2363,30.3456,310532.0
2019-10-25 11:35:00,30.56,30.59,30.53,30.59,103371.0,30.3555,30.3853,30.3257,30.3853,103371.0
2019-10-25 11:40:00,30.58,30.59,30.5,30.51,63427.0,30.3754,30.3853,30.2959,30.3059,63427.0
2019-10-25 11:45:00,30.5,30.65,30.5,30.63,97752.0,30.2959,30.4449,30.2959,30.4251,97752.0
2019-10-25 11:50:00,30.62,30.66,30.57,30.6,169594.0,30.4151,30.4549,30.3655,30.3953,169594.0
2019-10-25 11:55:00,30.6,30.63,30.55,30.55,69041.0,30.3953,30.4251,30.3456,30.3456,69041.0
2019-10-25 12:00:00,30.56,30.61,30.51,30.55,143927.0,30.3555,30.4052,30.3059,30.3456,143927.0
2019-10-25 12:05:00,30.55,30.56,30.47,30.51,160979.0,30.3456,30.3555,30.2661,30.3059,160979.0
2019-10-25 12:10:00,30.51,30.58,30.48,30.48,70959.0,30.3059,30.3754,30.2761,30.2761,70959.0
2019-10-25 12:15:00,30.48,30.48,30.33,30.34,449761.0,30.2761,30.2761,30.1271,30.137,449761.0
2019-10-25 12:20:00,30.35,30.42,30.29,30.36,125201.0,30.1469,30.2165,30.0873,30.1569,125201.0
2019-10-25 12:25:00,30.36,30.43,30.31,30.38,273849.0,30.1569,30.2264,30.1072,30.1767,273849.0
2019-10-25 12:30:00,30.38,30.44,30.37,30.42,52777.0,30.1767,30.2363,30.1668,30.2165,52777.0
2019-10-25 12:35:00,30.42,30.47,30.41,30.43,52280.0,30.2165,30.2661,30.2065,30.2264,52280.0
2019-10-25 12:40:00,30.43,30.44,30.39,30.41,38980.0,30.2264,30.2363,30.1867,30.2065,38980.0
2019-10-25 12:45:00,30.4,30.45,30.39,30.44,34797.0,30.1966,30.2463,30.1867,30.2363,34797.0
2019-10-25 12:50:00,30.44,30.45,30.43,30.45,31121.0,30.2363,30.2463,30.2264,30.2463,31121.0
2019-10-25 12:55:00,30.45,30.53,30.45,30.52,77254.0,30.2463,30.3257,30.2463,30.3158,77254.0
2019-10-25 13:00:00,30.52,30.56,30.46,30.53,80285.0,30.3158,30.3555,30.2562,30.3257,80285.0
2019-10-25 13:05:00,30.53,30.55,30.46,30.53,47547.0,30.3257,30.3456,30.2562,30.3257,47547.0
2019-10-25 13:10:00,30.52,30.53,30.49,30.52,40037.0,30.3158,30.3257,30.286,30.3158,40037.0
2019-10-25 13:15:00,30.52,30.56,30.47,30.47,76535.0,30.3158,30.3555,30.2661,30.2661,76535.0
2019-10-25 13:20:00,30.48,30.51,30.41,30.44,127827.0,30.2761,30.3059,30.2065,30.2363,127827.0
2019-10-25 13:25:00,30.43,30.47,30.41,30.46,48194.0,30.2264,30.2661,30.2065,30.2562,48194.0
2019-10-25 13:30:00,30.47,30.52,30.44,30.46,141804.0,30.2661,30.3158,30.2363,30.2562,141804.0
2019-10-25 13:35:00,30.45,30.51,30.44,30.49,43631.0,30.2463,30.3059,30.2363,30.286,43631.0
2019-10-25 13:40:00,30.49,30.51,30.47,30.5,46092.0,30.286,30.3059,30.2661,30.2959,46092.0
2019-10-25 13:45:00,30.5,30.51,30.45,30.48,49609.0,30.2959,30.3059,30.2463,30.2761,49609.0
2019-10-25 13:50:00,30.48,30.53,30.45,30.53,60877.0,30.2761,30.3257,30.2463,30.3257,60877.0
2019-10-25 13:55:00,30.53,30.55,30.5,30.54,56651.0,30.3257,30.3456,30.2959,30.3357,56651.0
2019-10-25 14:00:00,30.53,30.6,30.51,30.55,96371.0,30.3257,30.3953,30.3059,30.3456,96371.0
2019-10-25 14:05:00,30.54,30.55,30.52,30.54,49378.0,30.3357,30.3456,30.3158,30.3357,49378.0
2019-10-25 14:10:00,30.53,30.55,30.52,30.53,73636.0,30.3257,30.3456,30.3158,30.3257,73636.0
2019-10-25 14:15:00,30.53,30.56,30.52,30.55,59407.0,30.3257,30.3555,30.3158,30.3456,59407.0
2019-10-25 14:20:00,30.54,30.59,30.53,30.58,48468.0,30.3357,30.3853,30.3257,30.3754,48468.0
2019-10-25 14:25:00,30.58,30.62,30.54,30.55,70922.0,30.3754,30.4151,30.3357,30.3456,70922.0
2019-10-25 14:30:00,30.55,30.62,30.55,30.62,45471.0,30.3456,30.4151,30.3456,30.4151,45471.0
2019-10-25 14:35:00,30.62,30.66,30.61,30.65,98756.0,30.4151,30.4549,30.4052,30.4449,98756.0
2019-10-25 14:40:00,30.65,30.66,30.58,30.6,265265.0,30.4449,30.4549,30.3754,30.3953,265265.0
2019-10-25 14:45:00,30.6,30.61,30.57,30.6,55486.0,30.3953,30.4052,30.3655,30.3953,55486.0
2019-10-25 14:50:00,30.59,30.64,30.59,30.64,66944.0,30.3853,30.435,30.3853,30.435,66944.0
2019-10-25 14:55:00,30.64,30.67,30.63,30.63,80230.0,30.435,30.4648,30.4251,30.4251,80230.0
2019-10-25 15:00:00,30.64,30.66,30.6,30.66,83554.0,30.435,30.4549,30.3953,30.4549,83554.0
2019-10-25 15:05:00,30.66,30.67,30.6,30.65,67403.0,30.4549,30.4648,30.3953,30.4449,67403.0
2019-10-25 15:10:00,30.64,30.68,30.64,30.65,78908.0,30.435,30.4747,30.435,30.4449,78908.0
2019-10-25 15:15:00,30.66,30.68,30.65,30.67,109103.0,30.4549,30.4747,30.4449,30.4648,109103.0
2019-10-25 15:20:00,30.68,30.69,30.65,30.67,113906.0,30.4747,30.4847,30.4449,30.4648,113906.0
2019-10-25 15:25:00,30.68,30.7,30.64,30.7,136279.0,30.4747,30.4946,30.435,30.4946,136279.0
2019-10-25 15:30:00,30.7,30.77,30.69,30.76,587150.0,30.4946,30.5641,30.4847,30.5542,587150.0
2019-10-25 15:35:00,30.76,30.78,30.73,30.76,183932.0,30.5542,30.5741,30.5244,30.5542,183932.0
2019-10-25 15:40:00,30.75,30.82,30.75,30.82,271183.0,30.5443,30.6138,30.5443,30.6138,271183.0
2019-10-25 15:45:00,30.81,30.83,30.79,30.81,364646.0,30.6039,30.6237,30.584,30.6039,364646.0
2019-10-25 15:50:00,30.82,30.87,30.81,30.84,650417.0,30.6138,30.6635,30.6039,30.6337,650417.0
2019-10-25 15:55:00,30.85,30.89,30.84,30.87,924342.0,30.6436,30.6833,30.6337,30.6635,924342.0
2019-10-28 09:30:00,31.0,31.27,31.0,31.26,480674.0,30.7926,31.0608,30.7926,31.0508,480674.0
2019-10-28 09:35:00,31.26,31.32,31.13,31.32,207941.0,31.0508,31.1104,30.9217,31.1104,207941.0
2019-10-28 09:40:00,31.32,31.34,31.13,31.3,241726.0,31.1104,31.1303,30.9217,31.0906,241726.0
2019-10-28 09:45:00,31.29,31.41,31.27,31.32,261251.0,31.0806,31.1998,31.0608,31.1104,261251.0
2019-10-28 09:50:00,31.33,31.49,31.26,31.43,212678.0,31.1204,31.2793,31.0508,31.2197,212678.0
2019-10-28 09:55:00,31.43,31.46,31.4,31.44,116390.0,31.2197,31.2495,31.1899,31.2296,116390.0
2019-10-28 10:00:00,31.44,31.44,31.34,31.36,253795.0,31.2296,31.2296,31.1303,31.1502,253795.0
2019-10-28 10:05:00,31.35,31.46,31.34,31.45,137533.0,31.1402,31.2495,31.1303,31.2396,137533.0
2019-10-28 10:10:00,31.45,31.5,31.37,31.43,159845.0,31.2396,31.2892,31.1601,31.2197,159845.0
2019-10-28 10:15:00,31.43,31.52,31.35,31.35,250792.0,31.2197,31.3091,31.1402,31.1402,250792.0
2019-10-28 10:20:00,31.35,31.43,31.34,31.41,144024.0,31.1402,31.2197,31.1303,31.1998,144024.0
2019-10-28 10:25:00,31.41,31.42,31.34,31.36,199665.0,31.1998,31.2098,31.1303,31.1502,199665.0
2019-10-28 10:30:00,31.36,31.36,31.24,31.25,176269.0,31.1502,31.1502,31.031,31.0409,176269.0
2019-10-28 10:35:00,31.26,31.35,31.23,31.28,88841.0,31.0508,31.1402,31.021,31.0707,88841.0
2019-10-28 10:40:00,31.29,31.38,31.26,31.38,74055.0,31.0806,31.17,31.0508,31.17,74055.0
2019-10-28 10:45:00,31.37,31.38,31.31,31.31,64379.0,31.1601,31.17,31.1005,31.1005,64379.0
2019-10-28 10:50:00,31.31,31.35,31.28,31.29,68340.0,31.1005,31.1402,31.0707,31.0806,68340.0
2019-10-28 10:55:00,31.29,31.36,31.27,31.32,68966.0,31.0806,31.1502,31.0608,31.1104,68966.0
2019-10-28 11:00:00,31.33,31.33,31.26,31.3,56543.0,31.1204,31.1204,31.0508,31.0906,56543.0
2019-10-28 11:05:00,31.3,31.34,31.24,31.34,69962.0,31.0906,31.1303,31.031,31.1303,69962.0
2019-10-28 11:10:00,31.34,31.4,31.33,31.37,90567.0,31.1303,31.1899,31.1204,31.1601,90567.0
2019-10-28 11:15:00,31.37,31.38,31.33,31.36,58300.0,31.1601,31.17,31.1204,31.1502,58300.0
2019-10-28 11:20:00,31.37,31.4,31.36,31.4,58752.0,31.1601,31.1899,31.1502,31.1899,58752.0
2019-10-28 11:25:00,31.4,31.44,31.35,31.41,124826.0,31.1899,31.2296,31.1402,31.1998,124826.0
2019-10-28 11:30:00,31.41,31.46,31.36,31.45,140254.0,31.1998,31.2495,31.1502,31.2396,140254.0
2019-10-28 11:35:00,31.45,31.5,31.44,31.48,43175.0,31.2396,31.2892,31.2296,31.2694,43175.0
2019-10-28 11:40:00,31.49,31.49,31.45,31.48,59315.0,31.2793,31.2793,31.2396,31.2694,59315.0
2019-10-28 11:45:00,31.48,31.53,31.47,31.5,84566.0,31.2694,31.319,31.2594,31.2892,84566.0
2019-10-28 11:50:00,31.51,31.6,31.5,31.57,218296.0,31.2992,31.3886,31.2892,31.3588,218296.0
2019-10-28 11:55:00,31.58,31.6,31.52,31.55,57336.0,31.3687,31.3886,31.3091,31.3389,57336.0
2019-10-28 12:00:00,31.55,31.57,31.42,31.43,137019.0,31.3389,31.3588,31.2098,31.2197,137019.0
2019-10-28 12:05:00,31.44,31.45,31.41,31.45,59121.0,31.2296,31.2396,31.1998,31.2396,59121.0
2019-10-28 12:10:00,31.45,31.48,31.41,31.45,99461.0,31.2396,31.2694,31.1998,31.2396,99461.0
2019-10-28 12:15:00,31.45,31.51,31.42,31.45,88991.0,31.2396,31.2992,31.2098,31.2396,88991.0
2019-10-28 12:20:00,31.44,31.48,31.41,31.46,68802.0,31.2296,31.2694,31.1998,31.2495,68802.0
2019-10-28 12:25:00,31.46,31.49,31.43,31.43,50692.0,31.2495,31.2793,31.2197,31.2197,50692.0
2019-10-28 12:30:00,31.43,31.46,31.4,31.46,69422.0,31.2197,31.2495,31.1899,31.2495,69422.0
2019-10-28 12:35:00,31.46,31.49,31.45,31.47,48275.0,31.2495,31.2793,31.2396,31.2594,48275.0
2019-10-28 12:40:00,31.46,31.48,31.46,31.47,24676.0,31.2495,31.2694,31.2495,31.2594,24676.0
2019-10-28 12:45:00,31.48,31.49,31.46,31.49,25875.0,31.2694,31.2793,31.2495,31.2793,25875.0
2019-10-28 12:50:00,31.49,31.53,31.48,31.51,57554.0,31.2793,31.319,31.2694,31.2992,57554.0
2019-10-28 12:55:00,31.51,31.54,31.51,31.54,20377.0,31.2992,31.329,31.2992,31.329,20377.0
2019-10-28 13:00:00,31.54,31.54,31.49,31.5,47743.0,31.329,31.329,31.2793,31.2892,47743.0
2019-10-28 13:05:00,31.5,31.55,31.49,31.54,30377.0,31.2892,31.3389,31.2793,31.329,30377.0
2019-10-28 13:10:00,31.53,31.55,31.47,31.48,43521.0,31.319,31.3389,31.2594,31.2694,43521.0
2019-10-28 13:15:00,31.48,31.48,31.39,31.39,59531.0,31.2694,31.2694,31.18,31.18,59531.0
2019-10-28 13:20:00,31.4,31.41,31.35,31.4,61467.0,31.1899,31.1998,31.1402,31.1899,61467.0
2019-10-28 13:25:00,31.39,31.45,31.39,31.42,37823.0,31.18,31.2396,31.18,31.2098,37823.0
2019-10-28 13:30:00,31.42,31.46,31.41,31.46,37731.0,31.2098,31.2495,31.1998,31.2495,37731.0
2019-10-28 13:35:00,31.46,31.49,31.45,31.48,38081.0,31.2495,31.2793,31.2396,31.2694,38081.0
2019-10-28 13:40:00,31.48,31.53,31.47,31.52,63343.0,31.2694,31.319,31.2594,31.3091,63343.0
2019-10-28 13:45:00,31.52,31.56,31.5,31.56,64331.0,31.3091,31.3488,31.2892,31.3488,64331.0
2019-10-28 13:50:00,31.55,31.6,31.53,31.58,88556.0,31.3389,31.3886,31.319,31.3687,88556.0
2019-10-28 13:55:00,31.57,31.57,31.52,31.53,67629.0,31.3588,31.3588,31.3091,31.319,67629.0
2019-10-28 14:00:00,31.52,31.57,31.52,31.56,62442.0,31.3091,31.3588,31.3091,31.3488,62442.0
2019-10-28 14:05:00,31.57,31.63,31.56,31.62,87769.0,31.3588,31.4184,31.3488,31.4084,87769.0
2019-10-28 14:10:00,31.62,31.65,31.6,31.61,85456.0,31.4084,31.4382,31.3886,31.3985,85456.0
2019-10-28 14:15:00,31.61,31.67,31.6,31.64,57781.0,31.3985,31.4581,31.3886,31.4283,57781.0
2019-10-28 14:20:00,31.65,31.67,31.59,31.61,53954.0,31.4382,31.4581,31.3786,31.3985,53954.0
2019-10-28 14:25:00,31.61,31.61,31.58,31.6,39315.0,31.3985,31.3985,31.3687,31.3886,39315.0
2019-10-28 14:30:00,31.6,31.61,31.57,31.61,48451.0,31.3886,31.3985,31.3588,31.3985,48451.0
2019-10-28 14:35:00,31.61,31.63,31.6,31.61,66983.0,31.3985,31.4184,31.3886,31.3985,66983.0
2019-10-28 14:40:00,31.6,31.6,31.52,31.53,69477.0,31.3886,31.3886,31.3091,31.319,69477.0
2019-10-28 14:45:00,31.52,31.54,31.49,31.54,75597.0,31.3091,31.329,31.2793,31.329,75597.0
2019-10-28 14:50:00,31.54,31.54,31.52,31.54,51347.0,31.329,31.329,31.3091,31.329,51347.0
2019-10-28 14:55:00,31.53,31.56,31.52,31.53,74292.0,31.319,31.3488,31.3091,31.319,74292.0
2019-10-28 15:00:00,31.53,31.53,31.47,31.48,58905.0,31.319,31.319,31.2594,31.2694,58905.0
2019-10-28 15:05:00,31.47,31.52,31.47,31.52,59843.0,31.2594,31.3091,31.2594,31.3091,59843.0
2019-10-28 15:10:00,31.52,31.56,31.5,31.51,99146.0,31.3091,31.3488,31.2892,31.2992,99146.0
2019-10-28 15:15:00,31.5,31.51,31.47,31.48,52430.0,31.2892,31.2992,31.2594,31.2694,52430.0
2019-10-28 15:20:00,31.49,31.49,31.46,31.48,60326.0,31.2793,31.2793,31.2495,31.2694,60326.0
2019-10-28 15:25:00,31.48,31.5,31.46,31.46,56631.0,31.2694,31.2892,31.2495,31.2495,56631.0
2019-10-28 15:30:00,31.46,31.47,31.42,31.43,109160.0,31.2495,31.2594,31.2098,31.2197,109160.0
2019-10-28 15:35:00,31.43,31.47,31.41,31.46,85534.0,31.2197,31.2594,31.1998,31.2495,85534.0
2019-10-28 15:40:00,31.45,31.45,31.4,31.43,74332.0,31.2396,31.2396,31.1899,31.2197,74332.0
2019-10-28 15:45:00,31.43,31.47,31.39,31.46,143095.0,31.2197,31.2594,31.18,31.2495,143095.0
2019-10-28 15:50:00,31.46,31.47,31.35,31.36,409980.0,31.2495,31.2594,31.1402,31.1502,409980.0
2019-10-28 15:55:00,31.36,31.38,31.3,31.36,675603.0,31.1502,31.17,31.0906,31.1502,675603.0
2019-10-29 09:30:00,31.44,31.48,31.3,31.38,226399.0,31.2296,31.2694,31.0906,31.17,226399.0
2019-10-29 09:35:00,31.37,31.38,31.12,31.36,208087.0,31.1601,31.17,30.9118,31.1502,208087.0
2019-10-29 09:40:00,31.36,31.48,31.24,31.48,81269.0,31.1502,31.2694,31.031,31.2694,81269.0
2019-10-29 09:45:00,31.49,31.49,31.39,31.4,60074.0,31.2793,31.2793,31.18,31.1899,60074.0
2019-10-29 09:50:00,31.4,31.44,31.24,31.26,102691.0,31.1899,31.2296,31.031,31.0508,102691.0
2019-10-29 09:55:00,31.27,31.29,31.16,31.21,97788.0,31.0608,31.0806,30.9515,31.0012,97788.0
2019-10-29 10:00:00,31.21,31.23,31.14,31.15,116745.0,31.0012,31.021,30.9316,30.9416,116745.0
2019-10-29 10:05:00,31.15,31.18,31.11,31.13,50547.0,30.9416,30.9714,30.9018,30.9217,50547.0
2019-10-29 10:10:00,31.12,31.13,31.01,31.01,112362.0,30.9118,30.9217,30.8025,30.8025,112362.0
2019-10-29 10:15:00,31.01,31.03,30.95,31.01,171675.0,30.8025,30.8224,30.7429,30.8025,171675.0
2019-10-29 10:20:00,31.01,31.05,30.99,31.0,97311.0,30.8025,30.8423,30.7827,30.7926,97311.0
2019-10-29 10:25:00,31.0,31.04,30.97,30.97,68206.0,30.7926,30.8323,30.7628,30.7628,68206.0
2019-10-29 10:30:00,30.98,31.08,30.97,31.07,69430.0,30.7727,30.872,30.7628,30.8621,69430.0
2019-10-29 10:35:00,31.07,31.11,31.03,31.09,88968.0,30.8621,30.9018,30.8224,30.882,88968.0
2019-10-29 10:40:00,31.09,31.09,31.04,31.05,140184.0,30.882,30.882,30.8323,30.8423,140184.0
2019-10-29 10:45:00,31.05,31.05,30.97,30.98,73000.0,30.8423,30.8423,30.7628,30.7727,73000.0
2019-10-29 10:50:00,30.97,30.97,30.91,30.95,103853.0,30.7628,30.7628,30.7032,30.7429,103853.0
2019-10-29 10:55:00,30.94,30.97,30.93,30.95,30494.0,30.733,30.7628,30.7231,30.7429,30494.0
2019-10-29 11:00:00,30.95,30.96,30.83,30.85,66801.0,30.7429,30.7529,30.6237,30.6436,66801.0
2019-10-29 11:05:00,30.85,30.87,30.82,30.87,61367.0,30.6436,30.6635,30.6138,30.6635,61367.0
2019-10-29 11:10:00,30.86,30.88,30.81,30.81,55924.0,30.6535,30.6734,30.6039,30.6039,55924.0
2019-10-29 11:15:00,30.81,30.82,30.73,30.76,119990.0,30.6039,30.6138,30.5244,30.5542,119990.0
2019-10-29 11:20:00,30.76,30.77,30.71,30.71,67124.0,30.5542,30.5641,30.5045,30.5045,67124.0
2019-10-29 11:25:00,30.7,30.87,30.69,30.87,177700.0,30.4946,30.6635,30.4847,30.6635,177700.0
2019-10-29 11:30:00,30.87,30.88,30.81,30.84,49303.0,30.6635,30.6734,30.6039,30.6337,49303.0
2019-10-29 11:35:00,30.84,30.92,30.84,30.87,68086.0,30.6337,30.7131,30.6337,30.6635,68086.0
2019-10-29 11:40:00,30.87,30.87,30.75,30.77,50532.0,30.6635,30.6635,30.5443,30.5641,50532.0
2019-10-29 11:45:00,30.77,30.8,30.73,30.77,112286.0,30.5641,30.5939,30.5244,30.5641,112286.0
2019-10-29 11:50:00,30.77,30.84,30.76,30.82,64256.0,30.5641,30.6337,30.5542,30.6138,64256.0
2019-10-29 11:55:00,30.82,30.86,30.71,30.75,70003.0,30.6138,30.6535,30.5045,30.5443,70003.0
2019-10-29 12:00:00,30.74,30.77,30.67,30.75,67282.0,30.5343,30.5641,30.4648,30.5443,67282.0
2019-10-29 12:05:00,30.75,30.81,30.74,30.76,36777.0,30.5443,30.6039,30.5343,30.5542,36777.0
2019-10-29 12:10:00,30.77,30.81,30.75,30.79,20219.0,30.5641,30.6039,30.5443,30.584,20219.0
2019-10-29 12:15:00,30.78,30.83,30.74,30.82,243000.0,30.5741,30.6237,30.5343,30.6138,243000.0
2019-10-29 12:20:00,30.82,30.91,30.82,30.91,56624.0,30.6138,30.7032,30.6138,30.7032,56624.0
2019-10-29 12:25:00,30.91,30.96,30.9,30.91,66098.0,30.7032,30.7529,30.6933,30.7032,66098.0
2019-10-29 12:30:00,30.92,30.95,30.88,30.9,73777.0,30.7131,30.7429,30.6734,30.6933,73777.0
2019-10-29 12:35:00,30.9,30.9,30.87,30.87,36910.0,30.6933,30.6933,30.6635,30.6635,36910.0
2019-10-29 12:40:00,30.87,30.92,30.87,30.87,54630.0,30.6635,30.7131,30.6635,30.6635,54630.0
2019-10-29 12:45:00,30.88,30.93,30.86,30.93,30239.0,30.6734,30.7231,30.6535,30.7231,30239.0
2019-10-29 12:50:00,30.93,30.98,30.92,30.95,72833.0,30.7231,30.7727,30.7131,30.7429,72833.0
2019-10-29 12:55:00,30.95,30.96,30.91,30.92,18745.0,30.7429,30.7529,30.7032,30.7131,18745.0
2019-10-29 13:00:00,30.93,30.95,30.9,30.91,32812.0,30.7231,30.7429,30.6933,30.7032,32812.0
2019-10-29 13:05:00,30.91,30.96,30.9,30.94,13805.0,30.7032,30.7529,30.6933,30.733,13805.0
2019-10-29 13:10:00,30.95,31.02,30.94,30.99,39370.0,30.7429,30.8125,30.733,30.7827,39370.0
2019-10-29 13:15:00,31.0,31.01,30.95,30.96,21581.0,30.7926,30.8025,30.7429,30.7529,21581.0
2019-10-29 13:20:00,30.96,30.98,30.96,30.97,18693.0,30.7529,30.7727,30.7529,30.7628,18693.0
2019-10-29 13:25:00,30.98,31.05,30.97,31.0,52279.0,30.7727,30.8423,30.7628,30.7926,52279.0
2019-10-29 13:30:00,31.0,31.02,30.97,31.0,33738.0,30.7926,30.8125,30.7628,30.7926,33738.0
2019-10-29 13:35:00,31.0,31.03,30.99,31.0,26534.0,30.7926,30.8224,30.7827,30.7926,26534.0
2019-10-29 13:40:00,31.0,31.01,30.99,31.01,12013.0,30.7926,30.8025,30.7827,30.8025,12013.0
2019-10-29 13:45:00,31.0,31.03,30.99,31.02,14687.0,30.7926,30.8224,30.7827,30.8125,14687.0
2019-10-29 13:50:00,31.03,31.06,31.02,31.05,23666.0,30.8224,30.8522,30.8125,30.8423,23666.0
2019-10-29 13:55:00,31.05,31.06,31.01,31.03,26584.0,30.8423,30.8522,30.8025,30.8224,26584.0
2019-10-29 14:00:00,31.03,31.04,31.0,31.01,15367.0,30.8224,30.8323,30.7926,30.8025,15367.0
2019-10-29 14:05:00,31.01,31.04,31.01,31.02,15095.0,30.8025,30.8323,30.8025,30.8125,15095.0
2019-10-29 14:10:00,31.02,31.03,31.01,31.03,14875.0,30.8125,30.8224,30.8025,30.8224,14875.0
2019-10-29 14:15:00,31.02,31.03,31.0,31.02,19417.0,30.8125,30.8224,30.7926,30.8125,19417.0
2019-10-29 14:20:00,31.02,31.08,31.01,31.06,37075.0,30.8125,30.872,30.8025,30.8522,37075.0
2019-10-29 14:25:00,31.06,31.12,31.06,31.11,39527.0,30.8522,30.9118,30.8522,30.9018,39527.0
2019-10-29 14:30:00,31.1,31.11,31.07,31.07,24422.0,30.8919,30.9018,30.8621,30.8621,24422.0
2019-10-29 14:35:00,31.08,31.12,31.06,31.09,74153.0,30.872,30.9118,30.8522,30.882,74153.0
2019-10-29 14:40:00,31.08,31.1,31.07,31.1,36080.0,30.872,30.8919,30.8621,30.8919,36080.0
2019-10-29 14:45:00,31.1,31.14,31.09,31.13,36516.0,30.8919,30.9316,30.882,30.9217,36516.0
2019-10-29 14:50:00,31.12,31.13,31.01,31.02,33084.0,30.9118,30.9217,30.8025,30.8125,33084.0
2019-10-29 14:55:00,31.02,31.02,30.98,30.98,48555.0,30.8125,30.8125,30.7727,30.7727,48555.0
2019-10-29 15:00:00,30.99,31.02,30.97,30.99,66129.0,30.7827,30.8125,30.7628,30.7827,66129.0
2019-10-29 15:05:00,30.99,31.01,30.94,30.97,50561.0,30.7827,30.8025,30.733,30.7628,50561.0
2019-10-29 15:10:00,30.97,31.01,30.97,31.01,51635.0,30.7628,30.8025,30.7628,30.8025,51635.0
2019-10-29 15:15:00,31.0,31.13,31.0,31.08,106244.0,30.7926,30.9217,30.7926,30.872,106244.0
2019-10-29 15:20:00,31.08,31.14,31.07,31.08,78850.0,30.872,30.9316,30.8621,30.872,78850.0
2019-10-29 15:25:00,31.08,31.09,31.06,31.08,55706.0,30.872,30.882,30.8522,30.872,55706.0
2019-10-29 15:30:00,31.08,31.08,31.05,31.07,32965.0,30.872,30.872,30.8423,30.8621,32965.0
2019-10-29 15:35:00,31.07,31.07,31.01,31.02,49277.0,30.8621,30.8621,30.8025,30.8125,49277.0
2019-10-29 15:40:00,31.02,31.02,30.97,30.98,72250.0,30.8125,30.8125,30.7628,30.7727,72250.0
2019-10-29 15:45:00,30.98,31.0,30.92,30.94,85134.0,30.7727,30.7926,30.7131,30.733,85134.0
2019-10-29 15:50:00,30.93,30.98,30.91,30.94,206033.0,30.7231,30.7727,30.7032,30.733,206033.0
2019-10-29 15:55:00,30.94,30.96,30.9,30.93,346270.0,30.733,30.7529,30.6933,30.7231,346270.0
2019-10-30 09:30:00,30.8,30.94,30.73,30.76,115033.0,30.5939,30.733,30.5244,30.5542,115033.0
2019-10-30 09:35:00,30.73,30.84,30.7,30.73,78703.0,30.5244,30.6337,30.4946,30.5244,78703.0
2019-10-30 09:40:00,30.71,30.72,30.53,30.61,187815.0,30.5045,30.5145,30.3257,30.4052,187815.0
2019-10-30 09:45:00,30.61,30.69,30.55,30.55,79691.0,30.4052,30.4847,30.3456,30.3456,79691.0
2019-10-30 09:50:00,30.54,30.61,30.52,30.61,109003.0,30.3357,30.4052,30.3158,30.4052,109003.0
2019-10-30 09:55:00,30.6,30.64,30.58,30.61,78364.0,30.3953,30.435,30.3754,30.4052,78364.0
2019-10-30 10:00:00,30.61,30.63,30.44,30.52,226135.0,30.4052,30.4251,30.2363,30.3158,226135.0
2019-10-30 10:05:00,30.51,30.57,30.49,30.55,43350.0,30.3059,30.3655,30.286,30.3456,43350.0
2019-10-30 10:10:00,30.56,30.59,30.54,30.57,44985.0,30.3555,30.3853,30.3357,30.3655,44985.0
2019-10-30 10:15:00,30.57,30.68,30.56,30.68,56645.0,30.3655,30.4747,30.3555,30.4747,56645.0
2019-10-30 10:20:00,30.67,30.67,30.62,30.62,50411.0,30.4648,30.4648,30.4151,30.4151,50411.0
2019-10-30 10:25:00,30.62,30.66,30.59,30.62,56200.0,30.4151,30.4549,30.3853,30.4151,56200.0
2019-10-30 10:30:00,30.61,30.63,30.54,30.56,54077.0,30.4052,30.4251,30.3357,30.3555,54077.0
2019-10-30 10:35:00,30.56,30.57,30.38,30.4,200973.0,30.3555,30.3655,30.1767,30.1966,200973.0
2019-10-30 10:40:00,30.4,30.45,30.39,30.39,65793.0,30.1966,30.2463,30.1867,30.1867,65793.0
2019-10-30 10:45:00,30.4,30.4,30.3,30.31,126461.0,30.1966,30.1966,30.0973,30.1072,126461.0
2019-10-30 10:50:00,30.3,30.32,30.23,30.28,218779.0,30.0973,30.1171,30.0277,30.0774,218779.0
2019-10-30 10:55:00,30.28,30.33,30.23,30.23,124759.0,30.0774,30.1271,30.0277,30.0277,124759.0
2019-10-30 11:00:00,30.23,30.3,30.22,30.26,204108.0,30.0277,30.0973,30.0178,30.0575,204108.0
2019-10-30 11:05:00,30.25,30.27,30.16,30.2,110177.0,30.0476,30.0675,29.9582,29.9979,110177.0
2019-10-30 11:10:00,30.2,30.23,30.17,30.2,75789.0,29.9979,30.0277,29.9681,29.9979,75789.0
2019-10-30 11:15:00,30.2,30.24,30.18,30.18,49709.0,29.9979,30.0377,29.9781,29.9781,49709.0
2019-10-30 11:20:00,30.18,30.18,30.08,30.12,137463.0,29.9781,29.9781,29.8787,29.9185,137463.0
2019-10-30 11:25:00,30.12,30.15,30.08,30.09,93377.0,29.9185,29.9483,29.8787,29.8887,93377.0
2019-10-30 11:30:00,30.09,30.16,30.06,30.16,273704.0,29.8887,29.9582,29.8589,29.9582,273704.0
2019-10-30 11:35:00,30.16,30.16,30.1,30.11,77734.0,29.9582,29.9582,29.8986,29.9085,77734.0
2019-10-30 11:40:00,30.11,30.13,30.07,30.08,226523.0,29.9085,29.9284,29.8688,29.8787,226523.0
2019-10-30 11:45:00,30.07,30.08,30.03,30.03,128525.0,29.8688,29.8787,29.8291,29.8291,128525.0
2019-10-30 11:50:00,30.04,30.06,30.0,30.03,127151.0,29.839,29.8589,29.7993,29.8291,127151.0
2019-10-30 11:55:00,30.03,30.08,29.99,30.01,187147.0,29.8291,29.8787,29.7893,29.8092,187147.0
2019-10-30 12:00:00,30.01,30.01,29.97,29.99,92173.0,29.8092,29.8092,29.7695,29.7893,92173.0
2019-10-30 12:05:00,29.98,30.01,29.97,29.98,77962.0,29.7794,29.8092,29.7695,29.7794,77962.0
2019-10-30 12:10:00,29.98,29.99,29.95,29.96,47081.0,29.7794,29.7893,29.7496,29.7595,47081.0
2019-10-30 12:15:00,29.96,29.96,29.93,29.95,56558.0,29.7595,29.7595,29.7297,29.7496,56558.0
2019-10-30 12:20:00,29.95,29.99,29.95,29.99,36635.0,29.7496,29.7893,29.7496,29.7893,36635.0
2019-10-30 12:25:00,29.98,30.03,29.97,30.03,64493.0,29.7794,29.8291,29.7695,29.8291,64493.0
2019-10-30 12:30:00,30.03,30.14,30.02,30.13,92086.0,29.8291,29.9383,29.8191,29.9284,92086.0
2019-10-30 12:35:00,30.14,30.19,30.12,30.17,63879.0,29.9383,29.988,29.9185,29.9681,63879.0
2019-10-30 12:40:00,30.16,30.21,30.16,30.2,33886.0,29.9582,30.0079,29.9582,29.9979,33886.0
2019-10-30 12:45:00,30.2,30.21,30.15,30.17,45558.0,29.9979,30.0079,29.9483,29.9681,45558.0
2019-10-30 12:50:00,30.18,30.22,30.17,30.2,18996.0,29.9781,30.0178,29.9681,29.9979,18996.0
2019-10-30 12:55:00,30.2,30.33,30.2,30.33,184451.0,29.9979,30.1271,29.9979,30.1271,184451.0
2019-10-30 13:00:00,30.33,30.36,30.31,30.32,57970.0,30.1271,30.1569,30.1072,30.1171,57970.0
2019-10-30 13:05:00,30.32,30.34,30.27,30.27,25744.0,30.1171,30.137,30.0675,30.0675,25744.0
2019-10-30 13:10:00,30.27,30.29,30.2,30.22,59939.0,30.0675,30.0873,29.9979,30.0178,59939.0
2019-10-30 13:15:00,30.23,30.24,30.17,30.18,30582.0,30.0277,30.0377,29.9681,29.9781,30582.0
2019-10-30 13:20:00,30.18,30.18,30.13,30.15,67109.0,29.9781,29.9781,29.9284,29.9483,67109.0
2019-10-30 13:25:00,30.15,30.23,30.14,30.21,50241.0,29.9483,30.0277,29.9383,30.0079,50241.0
2019-10-30 13:30:00,30.21,30.22,30.15,30.18,48813.0,30.0079,30.0178,29.9483,29.9781,48813.0
2019-10-30 13:35:00,30.18,30.19,30.14,30.17,20736.0,29.9781,29.988,29.9383,29.9681,20736.0
2019-10-30 13:40:00,30.18,30.2,30.15,30.16,39115.0,29.9781,29.9979,29.9483,29.9582,39115.0
2019-10-30 13:45:00,30.16,30.16,30.1,30.12,71143.0,29.9582,29.9582,29.8986,29.9185,71143.0
2019-10-30 13:50:00,30.12,30.15,30.12,30.13,34247.0,29.9185,29.9483,29.9185,29.9284,34247.0
2019-10-30 13:55:00,30.13,30.18,30.11,30.13,78670.0,29.9284,29.9781,29.9085,29.9284,78670.0
2019-10-30 14:00:00,30.14,30.28,30.09,30.22,58310.0,29.9383,30.0774,29.8887,30.0178,58310.0
2019-10-30 14:05:00,30.22,30.24,30.14,30.15,47231.0,30.0178,30.0377,29.9383,29.9483,47231.0
2019-10-30 14:10:00,30.15,30.23,30.14,30.21,31616.0,29.9483,30.0277,29.9383,30.0079,31616.0
2019-10-30 14:15:00,30.21,30.27,30.21,30.21,63758.0,30.0079,30.0675,30.0079,30.0079,63758.0
2019-10-30 14:20:00,30.22,30.29,30.21,30.28,42639.0,30.0178,30.0873,30.0079,30.0774,42639.0
2019-10-30 14:25:00,30.28,30.3,30.26,30.28,98736.0,30.0774,30.0973,30.0575,30.0774,98736.0
2019-10-30 14:30:00,30.28,30.3,30.21,30.21,58928.0,30.0774,30.0973,30.0079,30.0079,58928.0
2019-10-30 14:35:00,30.21,30.27,30.21,30.25,47113.0,30.0079,30.0675,30.0079,30.0476,47113.0
2019-10-30 14:40:00,30.25,30.34,30.24,30.33,44747.0,30.0476,30.137,30.0377,30.1271,44747.0
2019-10-30 14:45:00,30.33,30.34,30.29,30.31,55764.0,30.1271,30.137,30.0873,30.1072,55764.0
2019-10-30 14:50:00,30.31,30.42,30.3,30.39,76555.0,30.1072,30.2165,30.0973,30.1867,76555.0
2019-10-30 14:55:00,30.39,30.44,30.39,30.4,35814.0,30.1867,30.2363,30.1867,30.1966,35814.0
2019-10-30 15:00:00,30.4,30.41,30.35,30.38,75167.0,30.1966,30.2065,30.1469,30.1767,75167.0
2019-10-30 15:05:00,30.38,30.42,30.37,30.4,49584.0,30.1767,30.2165,30.1668,30.1966,49584.0
2019-10-30 15:10:00,30.4,30.41,30.35,30.36,34224.0,30.1966,30.2065,30.1469,30.1569,34224.0
2019-10-30 15:15:00,30.36,30.36,30.31,30.32,83173.0,30.1569,30.1569,30.1072,30.1171,83173.0
2019-10-30 15:20:00,30.32,30.4,30.31,30.39,221337.0,30.1171,30.1966,30.1072,30.1867,221337.0
2019-10-30 15:25:00,30.39,30.39,30.3,30.32,95944.0,30.1867,30.1867,30.0973,30.1171,95944.0
2019-10-30 15:30:00,30.31,30.31,30.27,30.28,99896.0,30.1072,30.1072,30.0675,30.0774,99896.0
2019-10-30 15:35:00,30.27,30.28,30.23,30.24,101868.0,30.0675,30.0774,30.0277,30.0377,101868.0
2019-10-30 15:40:00,30.23,30.26,30.23,30.25,94515.0,30.0277,30.0575,30.0277,30.0476,94515.0
2019-10-30 15:45:00,30.26,30.26,30.19,30.21,180950.0,30.0575,30.0575,29.988,30.0079,180950.0
2019-10-30 15:50:00,30.22,30.27,30.21,30.26,288002.0,30.0178,30.0675,30.0079,30.0575,288002.0
2019-10-30 15:55:00,30.26,30.32,30.15,30.3,1009656.0,30.0575,30.1171,29.9483,30.0973,1009656.0
2019-10-31 09:30:00,30.07,30.12,29.85,30.12,168020.0,29.8688,29.9185,29.6503,29.9185,168020.0
2019-10-31 09:35:00,30.14,30.19,30.01,30.02,77480.0,29.9383,29.988,29.8092,29.8191,77480.0
2019-10-31 09:40:00,30.02,30.15,29.94,29.96,73765.0,29.8191,29.9483,29.7397,29.7595,73765.0
2019-10-31 09:45:00,29.96,29.96,29.75,29.78,236829.0,29.7595,29.7595,29.5509,29.5807,236829.0
2019-10-31 09:50:00,29.76,29.8,29.68,29.73,168764.0,29.5609,29.6006,29.4814,29.5311,168764.0
2019-10-31 09:55:00,29.74,29.75,29.69,29.73,156371.0,29.541,29.5509,29.4913,29.5311,156371.0
2019-10-31 10:00:00,29.71,29.72,29.61,29.61,89188.0,29.5112,29.5211,29.4119,29.4119,89188.0
2019-10-31 10:05:00,29.62,29.71,29.56,29.65,118301.0,29.4218,29.5112,29.3622,29.4516,118301.0
2019-10-31 10:10:00,29.64,29.67,29.58,29.58,61834.0,29.4417,29.4715,29.3821,29.3821,61834.0
2019-10-31 10:15:00,29.58,29.67,29.58,29.61,66137.0,29.3821,29.4715,29.3821,29.4119,66137.0
2019-10-31 10:20:00,29.61,29.62,29.46,29.5,215002.0,29.4119,29.4218,29.2629,29.3026,215002.0
2019-10-31 10:25:00,29.51,29.61,29.5,29.57,51862.0,29.3126,29.4119,29.3026,29.3722,51862.0
2019-10-31 10:30:00,29.57,29.57,29.46,29.52,85573.0,29.3722,29.3722,29.2629,29.3225,85573.0
2019-10-31 10:35:00,29.53,29.66,29.51,29.66,50835.0,29.3324,29.4616,29.3126,29.4616,50835.0
2019-10-31 10:40:00,29.65,29.73,29.63,29.72,145807.0,29.4516,29.5311,29.4318,29.5211,145807.0
2019-10-31 10:45:00,29.73,29.79,29.72,29.78,63027.0,29.5311,29.5907,29.5211,29.5807,63027.0
2019-10-31 10:50:00,29.79,29.82,29.77,29.8,40269.0,29.5907,29.6205,29.5708,29.6006,40269.0
2019-10-31 10:55:00,29.8,29.85,29.78,29.85,73265.0,29.6006,29.6503,29.5807,29.6503,73265.0
2019-10-31 11:00:00,29.84,29.84,29.76,29.78,30256.0,29.6403,29.6403,29.5609,29.5807,30256.0
2019-10-31 11:05:00,29.78,29.9,29.76,29.86,59925.0,29.5807,29.6999,29.5609,29.6602,59925.0
2019-10-31 11:10:00,29.86,29.87,29.78,29.8,28420.0,29.6602,29.6701,29.5807,29.6006,28420.0
2019-10-31 11:15:00,29.8,29.83,29.74,29.75,42515.0,29.6006,29.6304,29.541,29.5509,42515.0
2019-10-31 11:20:00,29.75,29.79,29.75,29.77,25850.0,29.5509,29.5907,29.5509,29.5708,25850.0
2019-10-31 11:25:00,29.77,29.8,29.75,29.77,43244.0,29.5708,29.6006,29.5509,29.5708,43244.0
2019-10-31 11:30:00,29.77,29.85,29.76,29.8,37043.0,29.5708,29.6503,29.5609,29.6006,37043.0
2019-10-31 11:35:00,29.81,29.83,29.79,29.83,30576.0,29.6105,29.6304,29.5907,29.6304,30576.0
2019-10-31 11:40:00,29.83,29.86,29.81,29.83,26615.0,29.6304,29.6602,29.6105,29.6304,26615.0
2019-10-31 11:45:00,29.83,29.9,29.82,29.9,72361.0,29.6304,29.6999,29.6205,29.6999,72361.0
2019-10-31 11:50:00,29.9,29.92,29.86,29.92,67142.0,29.6999,29.7198,29.6602,29.7198,67142.0
2019-10-31 11:55:00,29.91,29.93,29.9,29.92,110763.0,29.7099,29.7297,29.6999,29.7198,110763.0
2019-10-31 12:00:00,29.91,29.93,29.85,29.85,27325.0,29.7099,29.7297,29.6503,29.6503,27325.0
2019-10-31 12:05:00,29.86,29.86,29.78,29.78,58006.0,29.6602,29.6602,29.5807,29.5807,58006.0
2019-10-31 12:10:00,29.77,29.85,29.76,29.85,46887.0,29.5708,29.6503,29.5609,29.6503,46887.0
2019-10-31 12:15:00,29.85,29.86,29.8,29.81,21879.0,29.6503,29.6602,29.6006,29.6105,21879.0
2019-10-31 12:20:00,29.81,29.89,29.8,29.84,55168.0,29.6105,29.69,29.6006,29.6403,55168.0
2019-10-31 12:25:00,29.84,29.87,29.84,29.87,31615.0,29.6403,29.6701,29.6403,29.6701,31615.0
2019-10-31 12:30:00,29.87,29.9,29.86,29.88,50550.0,29.6701,29.6999,29.6602,29.6801,50550.0
2019-10-31 12:35:00,29.88,29.89,29.84,29.88,26546.0,29.6801,29.69,29.6403,29.6801,26546.0
2019-10-31 12:40:00,29.88,29.92,29.87,29.92,70254.0,29.6801,29.7198,29.6701,29.7198,70254.0
2019-10-31 12:45:00,29.91,29.92,29.89,29.9,29164.0,29.7099,29.7198,29.69,29.6999,29164.0
2019-10-31 12:50:00,29.9,29.91,29.87,29.91,36330.0,29.6999,29.7099,29.6701,29.7099,36330.0
2019-10-31 12:55:00,29.9,29.92,29.89,29.9,38117.0,29.6999,29.7198,29.69,29.6999,38117.0
2019-10-31 13:00:00,29.9,29.95,29.88,29.93,48699.0,29.6999,29.7496,29.6801,29.7297,48699.0
2019-10-31 13:05:00,29.93,30.01,29.93,29.97,186175.0,29.7297,29.8092,29.7297,29.7695,186175.0
2019-10-31 13:10:00,29.96,30.12,29.96,30.11,211235.0,29.7595,29.9185,29.7595,29.9085,211235.0
2019-10-31 13:15:00,30.11,30.14,30.04,30.12,192451.0,29.9085,29.9383,29.839,29.9185,192451.0
2019-10-31 13:20:00,30.12,30.15,30.05,30.06,20893.0,29.9185,29.9483,29.8489,29.8589,20893.0
2019-10-31 13:25:00,30.07,30.08,30.04,30.06,30168.0,29.8688,29.8787,29.839,29.8589,30168.0
2019-10-31 13:30:00,30.06,30.07,30.0,30.02,311055.0,29.8589,29.8688,29.7993,29.8191,311055.0
2019-10-31 13:35:00,30.02,30.06,29.98,30.04,55148.0,29.8191,29.8589,29.7794,29.839,55148.0
2019-10-31 13:40:00,30.04,30.05,30.01,30.01,20074.0,29.839,29.8489,29.8092,29.8092,20074.0
2019-10-31 13:45:00,30.02,30.03,30.0,30.03,96643.0,29.8191,29.8291,29.7993,29.8291,96643.0
2019-10-31 13:50:00,30.03,30.13,30.02,30.11,453410.0,29.8291,29.9284,29.8191,29.9085,453410.0
2019-10-31 13:55:00,30.11,30.13,30.1,30.11,33501.0,29.9085,29.9284,29.8986,29.9085,33501.0
2019-10-31 14:00:00,30.1,30.1,30.04,30.07,112744.0,29.8986,29.8986,29.839,29.8688,112744.0
2019-10-31 14:05:00,30.07,30.13,30.07,30.13,50855.0,29.8688,29.9284,29.8688,29.9284,50855.0
2019-10-31 14:10:00,30.13,30.21,30.13,30.19,64453.0,29.9284,30.0079,29.9284,29.988,64453.0
2019-10-31 14:15:00,30.18,30.19,30.14,30.15,94407.0,29.9781,29.988,29.9383,29.9483,94407.0
2019-10-31 14:20:00,30.14,30.14,30.05,30.05,141154.0,29.9383,29.9383,29.8489,29.8489,141154.0
2019-10-31 14:25:00,30.06,30.09,30.05,30.07,15569.0,29.8589,29.8887,29.8489,29.8688,15569.0
2019-10-31 14:30:00,30.06,30.12,30.05,30.05,52792.0,29.8589,29.9185,29.8489,29.8489,52792.0
2019-10-31 14:35:00,30.05,30.09,30.05,30.06,18950.0,29.8489,29.8887,29.8489,29.8589,18950.0
2019-10-31 14:40:00,30.06,30.09,30.05,30.09,21349.0,29.8589,29.8887,29.8489,29.8887,21349.0
2019-10-31 14:45:00,30.1,30.12,30.07,30.11,40943.0,29.8986,29.9185,29.8688,29.9085,40943.0
2019-10-31 14:50:00,30.11,30.12,29.95,29.96,243580.0,29.9085,29.9185,29.7496,29.7595,243580.0
2019-10-31 14:55:00,29.97,30.02,29.9,29.96,297499.0,29.7695,29.8191,29.6999,29.7595,297499.0
2019-10-31 15:00:00,29.97,30.01,29.95,29.96,86232.0,29.7695,29.8092,29.7496,29.7595,86232.0
2019-10-31 15:05:00,29.95,30.06,29.95,30.06,109435.0,29.7496,29.8589,29.7496,29.8589,109435.0
2019-10-31 15:10:00,30.05,30.08,30.03,30.06,68620.0,29.8489,29.8787,29.8291,29.8589,68620.0
2019-10-31 15:15:00,30.06,30.07,30.04,30.04,34092.0,29.8589,29.8688,29.839,29.839,34092.0
2019-10-31 15:20:00,30.04,30.05,30.01,30.03,68971.0,29.839,29.8489,29.8092,29.8291,68971.0
2019-10-31 15:25:00,30.03,30.05,30.0,30.02,109057.0,29.8291,29.8489,29.7993,29.8191,109057.0
2019-10-31 15:30:00,30.02,30.08,30.01,30.05,127304.0,29.8191,29.8787,29.8092,29.8489,127304.0
2019-10-31 15:35:00,30.05,30.06,30.03,30.05,77592.0,29.8489,29.8589,29.8291,29.8489,77592.0
2019-10-31 15:40:00,30.05,30.08,30.04,30.05,115772.0,29.8489,29.8787,29.839,29.8489,115772.0
2019-10-31 15:45:00,30.05,30.06,30.01,30.04,112690.0,29.8489,29.8589,29.8092,29.839,112690.0
2019-10-31 15:50:00,30.04,30.04,30.01,30.01,144868.0,29.839,29.839,29.8092,29.8092,144868.0
2019-10-31 15:55:00,30.01,30.08,29.98,30.07,414376.0,29.8092,29.8787,29.7794,29.8688,414376.0
2019-11-01 09:30:00,30.27,30.46,30.22,30.45,212818.0,30.0675,30.2562,30.0178,30.2463,212818.0
2019-11-01 09:35:00,30.46,30.46,30.27,30.29,216037.0,30.2562,30.2562,30.0675,30.0873,216037.0
2019-11-01 09:40:00,30.28,30.31,30.01,30.1,121219.0,30.0774,30.1072,29.8092,29.8986,121219.0
2019-11-01 09:45:00,30.1,30.27,30.08,30.2,105659.0,29.8986,30.0675,29.8787,29.9979,105659.0
2019-11-01 09:50:00,30.21,30.26,30.19,30.22,79769.0,30.0079,30.0575,29.988,30.0178,79769.0
2019-11-01 09:55:00,30.23,30.25,30.16,30.16,73381.0,30.0277,30.0476,29.9582,29.9582,73381.0
2019-11-01 10:00:00,30.16,30.39,30.13,30.38,124104.0,29.9582,30.1867,29.9284,30.1767,124104.0
2019-11-01 10:05:00,30.38,30.43,30.33,30.37,94931.0,30.1767,30.2264,30.1271,30.1668,94931.0
2019-11-01 10:10:00,30.37,30.37,30.28,30.32,108990.0,30.1668,30.1668,30.0774,30.1171,108990.0
2019-11-01 10:15:00,30.32,30.32,30.27,30.3,100282.0,30.1171,30.1171,30.0675,30.0973,100282.0
2019-11-01 10:20:00,30.3,30.31,30.25,30.25,73874.0,30.0973,30.1072,30.0476,30.0476,73874.0
2019-11-01 10:25:00,30.25,30.3,30.24,30.3,42024.0,30.0476,30.0973,30.0377,30.0973,42024.0
2019-11-01 10:30:00,30.3,30.31,30.26,30.3,38179.0,30.0973,30.1072,30.0575,30.0973,38179.0
2019-11-01 10:35:00,30.3,30.35,30.28,30.32,75908.0,30.0973,30.1469,30.0774,30.1171,75908.0
2019-11-01 10:40:00,30.32,30.45,30.29,30.41,94945.0,30.1171,30.2463,30.0873,30.2065,94945.0
2019-11-01 10:45:00,30.4,30.43,30.39,30.42,88023.0,30.1966,30.2264,30.1867,30.2165,88023.0
2019-11-01 10:50:00,30.41,30.41,30.33,30.36,50012.0,30.2065,30.2065,30.1271,30.1569,50012.0
2019-11-01 10:55:00,30.36,30.37,30.31,30.31,40687.0,30.1569,30.1668,30.1072,30.1072,40687.0
2019-11-01 11:00:00,30.32,30.35,30.28,30.29,51328.0,30.1171,30.1469,30.0774,30.0873,51328.0
2019-11-01 11:05:00,30.29,30.34,30.28,30.34,36667.0,30.0873,30.137,30.0774,30.137,36667.0
2019-11-01 11:10:00,30.35,30.37,30.33,30.34,41417.0,30.1469,30.1668,30.1271,30.137,41417.0
2019-11-01 11:15:00,30.34,30.38,30.32,30.38,35563.0,30.137,30.1767,30.1171,30.1767,35563.0
2019-11-01 11:20:00,30.38,30.39,30.32,30.34,88228.0,30.1767,30.1867,30.1171,30.137,88228.0
2019-11-01 11:25:00,30.35,30.36,30.34,30.35,42531.0,30.1469,30.1569,30.137,30.1469,42531.0
2019-11-01 11:30:00,30.34,30.37,30.3,30.36,74096.0,30.137,30.1668,30.0973,30.1569,74096.0
2019-11-01 11:35:00,30.37,30.42,30.36,30.4,64424.0,30.1668,30.2165,30.1569,30.1966,64424.0
2019-11-01 11:40:00,30.4,30.44,30.39,30.41,35267.0,30.1966,30.2363,30.1867,30.2065,35267.0
2019-11-01 11:45:00,30.41,30.41,30.37,30.39,30063.0,30.2065,30.2065,30.1668,30.1867,30063.0
2019-11-01 11:50:00,30.39,30.4,30.36,30.36,25250.0,30.1867,30.1966,30.1569,30.1569,25250.0
2019-11-01 11:55:00,30.36,30.36,30.31,30.32,25116.0,30.1569,30.1569,30.1072,30.1171,25116.0
2019-11-01 12:00:00,30.32,30.34,30.31,30.31,41650.0,30.1171,30.137,30.1072,30.1072,41650.0
2019-11-01 12:05:00,30.31,30.31,30.25,30.26,38877.0,30.1072,30.1072,30.0476,30.0575,38877.0
2019-11-01 12:10:00,30.27,30.29,30.2,30.23,44532.0,30.0675,30.0873,29.9979,30.0277,44532.0
2019-11-01 12:15:00,30.23,30.24,30.2,30.21,43199.0,30.0277,30.0377,29.9979,30.0079,43199.0
2019-11-01 12:20:00,30.21,30.22,30.18,30.21,26435.0,30.0079,30.0178,29.9781,30.0079,26435.0
2019-11-01 12:25:00,30.2,30.22,30.18,30.21,31606.0,29.9979,30.0178,29.9781,30.0079,31606.0
2019-11-01 12:30:00,30.21,30.22,30.19,30.21,34149.0,30.0079,30.0178,29.988,30.0079,34149.0
2019-11-01 12:35:00,30.21,30.22,30.2,30.2,38110.0,30.0079,30.0178,29.9979,29.9979,38110.0
2019-11-01 12:40:00,30.2,30.21,30.19,30.19,26832.0,29.9979,30.0079,29.988,29.988,26832.0
2019-11-01 12:45:00,30.19,30.21,30.18,30.2,46054.0,29.988,30.0079,29.9781,29.9979,46054.0
2019-11-01 12:50:00,30.2,30.21,30.14,30.18,41990.0,29.9979,30.0079,29.9383,29.9781,41990.0
2019-11-01 12:55:00,30.19,30.2,30.15,30.17,32315.0,29.988,29.9979,29.9483,29.9681,32315.0
2019-11-01 13:00:00,30.18,30.18,30.12,30.16,48991.0,29.9781,29.9781,29.9185,29.9582,48991.0
2019-11-01 13:05:00,30.15,30.17,30.14,30.17,44546.0,29.9483,29.9681,29.9383,29.9681,44546.0
2019-11-01 13:10:00,30.16,30.17,30.13,30.16,31298.0,29.9582,29.9681,29.9284,29.9582,31298.0
2019-11-01 13:15:00,30.16,30.19,30.14,30.14,47367.0,29.9582,29.988,29.9383,29.9383,47367.0
2019-11-01 13:20:00,30.15,30.19,30.14,30.18,45445.0,29.9483,29.988,29.9383,29.9781,45445.0
2019-11-01 13:25:00,30.19,30.19,30.13,30.14,37330.0,29.988,29.988,29.9284,29.9383,37330.0
2019-11-01 13:30:00,30.15,30.17,30.12,30.17,27321.0,29.9483,29.9681,29.9185,29.9681,27321.0
2019-11-01 13:35:00,30.17,30.24,30.15,30.23,65852.0,29.9681,30.0377,29.9483,30.0277,65852.0
2019-11-01 13:40:00,30.24,30.28,30.22,30.22,69697.0,30.0377,30.0774,30.0178,30.0178,69697.0
2019-11-01 13:45:00,30.22,30.27,30.21,30.27,50562.0,30.0178,30.0675,30.0079,30.0675,50562.0
2019-11-01 13:50:00,30.26,30.27,30.19,30.21,27223.0,30.0575,30.0675,29.988,30.0079,27223.0
2019-11-01 13:55:00,30.21,30.27,30.21,30.26,37651.0,30.0079,30.0675,30.0079,30.0575,37651.0
2019-11-01 14:00:00,30.26,30.28,30.25,30.27,46881.0,30.0575,30.0774,30.0476,30.0675,46881.0
2019-11-01 14:05:00,30.26,30.32,30.26,30.32,34470.0,30.0575,30.1171,30.0575,30.1171,34470.0
2019-11-01 14:10:00,30.31,30.4,30.31,30.4,61614.0,30.1072,30.1966,30.1072,30.1966,61614.0
2019-11-01 14:15:00,30.4,30.43,30.39,30.4,66662.0,30.1966,30.2264,30.1867,30.1966,66662.0
2019-11-01 14:20:00,30.4,30.42,30.37,30.38,57686.0,30.1966,30.2165,30.1668,30.1767,57686.0
2019-11-01 14:25:00,30.38,30.41,30.37,30.39,62276.0,30.1767,30.2065,30.1668,30.1867,62276.0
2019-11-01 14:30:00,30.39,30.4,30.36,30.37,49635.0,30.1867,30.1966,30.1569,30.1668,49635.0
2019-11-01 14:35:00,30.37,30.37,30.34,30.35,148449.0,30.1668,30.1668,30.137,30.1469,148449.0
2019-11-01 14:40:00,30.34,30.37,30.31,30.36,56214.0,30.137,30.1668,30.1072,30.1569,56214.0
2019-11-01 14:45:00,30.36,30.37,30.35,30.37,43448.0,30.1569,30.1668,30.1469,30.1668,43448.0
2019-11-01 14:50:00,30.36,30.37,30.33,30.34,39549.0,30.1569,30.1668,30.1271,30.137,39549.0
2019-11-01 14:55:00,30.33,30.35,30.3,30.31,77565.0,30.1271,30.1469,30.0973,30.1072,77565.0
2019-11-01 15:00:00,30.31,30.31,30.26,30.27,65400.0,30.1072,30.1072,30.0575,30.0675,65400.0
2019-11-01 15:05:00,30.28,30.29,30.26,30.26,30395.0,30.0774,30.0873,30.0575,30.0575,30395.0
2019-11-01 15:10:00,30.26,30.29,30.22,30.29,117263.0,30.0575,30.0873,30.0178,30.0873,117263.0
2019-11-01 15:15:00,30.29,30.29,30.22,30.27,125397.0,30.0873,30.0873,30.0178,30.0675,125397.0
2019-11-01 15:20:00,30.26,30.29,30.23,30.23,63770.0,30.0575,30.0873,30.0277,30.0277,63770.0
2019-11-01 15:25:00,30.23,30.29,30.22,30.28,64732.0,30.0277,30.0873,30.0178,30.0774,64732.0
2019-11-01 15:30:00,30.29,30.36,30.27,30.36,151185.0,30.0873,30.1569,30.0675,30.1569,151185.0
2019-11-01 15:35:00,30.36,30.42,30.35,30.39,117094.0,30.1569,30.2165,30.1469,30.1867,117094.0
2019-11-01 15:40:00,30.39,30.4,30.37,30.38,90431.0,30.1867,30.1966,30.1668,30.1767,90431.0
2019-11-01 15:45:00,30.38,30.45,30.36,30.45,170089.0,30.1767,30.2463,30.1569,30.2463,170089.0
2019-11-01 15:50:00,30.45,30.53,30.43,30.52,291400.0,30.2463,30.3257,30.2264,30.3158,291400.0
2019-11-01 15:55:00,30.53,30.61,30.51,30.55,783789.0,30.3257,30.4052,30.3059,30.3456,783789.0
2019-11-04 09:30:00,30.71,30.9,30.51,30.63,203904.0,30.5045,30.6933,30.3059,30.4251,203904.0
2019-11-04 09:35:00,30.64,30.77,30.6,30.71,119119.0,30.435,30.5641,30.3953,30.5045,119119.0
2019-11-04 09:40:00,30.71,30.85,30.66,30.8,129919.0,30.5045,30.6436,30.4549,30.5939,129919.0
2019-11-04 09:45:00,30.8,30.88,30.71,30.81,126840.0,30.5939,30.6734,30.5045,30.6039,126840.0
2019-11-04 09:50:00,30.81,30.86,30.75,30.83,69509.0,30.6039,30.6535,30.5443,30.6237,69509.0
2019-11-04 09:55:00,30.83,30.85,30.73,30.77,38914.0,30.6237,30.6436,30.5244,30.5641,38914.0
2019-11-04 10:00:00,30.76,30.77,30.62,30.66,45414.0,30.5542,30.5641,30.4151,30.4549,45414.0
2019-11-04 10:05:00,30.66,30.68,30.62,30.66,43402.0,30.4549,30.4747,30.4151,30.4549,43402.0
2019-11-04 10:10:00,30.66,30.67,30.57,30.58,52941.0,30.4549,30.4648,30.3655,30.3754,52941.0
2019-11-04 10:15:00,30.58,30.6,30.47,30.51,131312.0,30.3754,30.3953,30.2661,30.3059,131312.0
2019-11-04 10:20:00,30.52,30.66,30.51,30.63,73222.0,30.3158,30.4549,30.3059,30.4251,73222.0
2019-11-04 10:25:00,30.62,30.68,30.62,30.67,36672.0,30.4151,30.4747,30.4151,30.4648,36672.0
2019-11-04 10:30:00,30.67,30.67,30.6,30.62,51150.0,30.4648,30.4648,30.3953,30.4151,51150.0
2019-11-04 10:35:00,30.62,30.63,30.57,30.6,47602.0,30.4151,30.4251,30.3655,30.3953,47602.0
2019-11-04 10:40:00,30.59,30.74,30.59,30.74,51313.0,30.3853,30.5343,30.3853,30.5343,51313.0
2019-11-04 10:45:00,30.74,30.75,30.69,30.71,41294.0,30.5343,30.5443,30.4847,30.5045,41294.0
2019-11-04 10:50:00,30.7,30.76,30.69,30.7,42238.0,30.4946,30.5542,30.4847,30.4946,42238.0
2019-11-04 10:55:00,30.71,30.73,30.68,30.7,39134.0,30.5045,30.5244,30.4747,30.4946,39134.0
2019-11-04 11:00:00,30.7,30.76,30.69,30.74,45463.0,30.4946,30.5542,30.4847,30.5343,45463.0
2019-11-04 11:05:00,30.74,30.75,30.67,30.71,29388.0,30.5343,30.5443,30.4648,30.5045,29388.0
2019-11-04 11:10:00,30.71,30.73,30.68,30.73,48437.0,30.5045,30.5244,30.4747,30.5244,48437.0
2019-11-04 11:15:00,30.73,30.75,30.69,30.74,38309.0,30.5244,30.5443,30.4847,30.5343,38309.0
2019-11-04 11:20:00,30.73,30.76,30.72,30.74,26818.0,30.5244,30.5542,30.5145,30.5343,26818.0
2019-11-04 11:25:00,30.74,30.79,30.73,30.76,42328.0,30.5343,30.584,30.5244,30.5542,42328.0
2019-11-04 11:30:00,30.76,30.86,30.74,30.84,121111.0,30.5542,30.6535,30.5343,30.6337,121111.0
2019-11-04 11:35:00,30.84,30.85,30.81,30.81,37153.0,30.6337,30.6436,30.6039,30.6039,37153.0
2019-11-04 11:40:00,30.81,30.83,30.76,30.82,68861.0,30.6039,30.6237,30.5542,30.6138,68861.0
2019-11-04 11:45:00,30.81,30.82,30.78,30.81,31970.0,30.6039,30.6138,30.5741,30.6039,31970.0
2019-11-04 11:50:00,30.81,30.82,30.79,30.81,30959.0,30.6039,30.6138,30.584,30.6039,30959.0
2019-11-04 11:55:00,30.8,30.82,30.79,30.8,30517.0,30.5939,30.6138,30.584,30.5939,30517.0
2019-11-04 12:00:00,30.8,30.86,30.8,30.84,36959.0,30.5939,30.6535,30.5939,30.6337,36959.0
2019-11-04 12:05:00,30.83,30.84,30.82,30.84,26250.0,30.6237,30.6337,30.6138,30.6337,26250.0
2019-11-04 12:10:00,30.84,30.84,30.77,30.8,42602.0,30.6337,30.6337,30.5641,30.5939,42602.0
2019-11-04 12:15:00,30.8,30.81,30.73,30.75,35908.0,30.5939,30.6039,30.5244,30.5443,35908.0
2019-11-04 12:20:00,30.76,30.79,30.76,30.78,11190.0,30.5542,30.584,30.5542,30.5741,11190.0
2019-11-04 12:25:00,30.78,30.79,30.72,30.73,66338.0,30.5741,30.584,30.5145,30.5244,66338.0
2019-11-04 12:30:00,30.74,30.74,30.71,30.74,15551.0,30.5343,30.5343,30.5045,30.5343,15551.0
2019-11-04 12:35:00,30.74,30.79,30.73,30.78,53063.0,30.5343,30.584,30.5244,30.5741,53063.0
2019-11-04 12:40:00,30.78,30.85,30.78,30.84,34534.0,30.5741,30.6436,30.5741,30.6337,34534.0
2019-11-04 12:45:00,30.84,30.86,30.82,30.86,22977.0,30.6337,30.6535,30.6138,30.6535,22977.0
2019-11-04 12:50:00,30.86,30.87,30.83,30.83,32938.0,30.6535,30.6635,30.6237,30.6237,32938.0
2019-11-04 12:55:00,30.84,30.86,30.84,30.84,12294.0,30.6337,30.6535,30.6337,30.6337,12294.0
2019-11-04 13:00:00,30.84,30.85,30.82,30.85,15624.0,30.6337,30.6436,30.6138,30.6436,15624.0
2019-11-04 13:05:00,30.85,30.86,30.82,30.82,18669.0,30.6436,30.6535,30.6138,30.6138,18669.0
2019-11-04 13:10:00,30.82,30.84,30.78,30.79,24678.0,30.6138,30.6337,30.5741,30.584,24678.0
2019-11-04 13:15:00,30.79,30.83,30.77,30.82,21325.0,30.584,30.6237,30.5641,30.6138,21325.0
2019-11-04 13:20:00,30.83,30.84,30.8,30.82,21942.0,30.6237,30.6337,30.5939,30.6138,21942.0
2019-11-04 13:25:00,30.82,30.83,30.81,30.82,12332.0,30.6138,30.6237,30.6039,30.6138,12332.0
2019-11-04 13:30:00,30.82,30.84,30.8,30.84,32380.0,30.6138,30.6337,30.5939,30.6337,32380.0
2019-11-04 13:35:00,30.84,30.84,30.82,30.83,16015.0,30.6337,30.6337,30.6138,30.6237,16015.0
2019-11-04 13:40:00,30.82,30.86,30.81,30.86,24181.0,30.6138,30.6535,30.6039,30.6535,24181.0
2019-11-04 13:45:00,30.86,30.86,30.84,30.85,21036.0,30.6535,30.6535,30.6337,30.6436,21036.0
2019-11-04 13:50:00,30.85,30.85,30.81,30.82,27041.0,30.6436,30.6436,30.6039,30.6138,27041.0
2019-11-04 13:55:00,30.82,30.91,30.82,30.91,65461.0,30.6138,30.7032,30.6138,30.7032,65461.0
2019-11-04 14:00:00,30.9,30.91,30.87,30.87,20660.0,30.6933,30.7032,30.6635,30.6635,20660.0
2019-11-04 14:05:00,30.88,30.89,30.83,30.84,37560.0,30.6734,30.6833,30.6237,30.6337,37560.0
2019-11-04 14:10:00,30.84,30.87,30.83,30.86,24263.0,30.6337,30.6635,30.6237,30.6535,24263.0
2019-11-04 14:15:00,30.85,30.87,30.85,30.86,13984.0,30.6436,30.6635,30.6436,30.6535,13984.0
2019-11-04 14:20:00,30.86,30.9,30.85,30.89,55900.0,30.6535,30.6933,30.6436,30.6833,55900.0
2019-11-04 14:25:00,30.9,30.98,30.89,30.98,109752.0,30.6933,30.7727,30.6833,30.7727,109752.0
2019-11-04 14:30:00,30.98,30.99,30.91,30.91,83588.0,30.7727,30.7827,30.7032,30.7032,83588.0
2019-11-04 14:35:00,30.92,30.98,30.91,30.98,31565.0,30.7131,30.7727,30.7032,30.7727,31565.0
2019-11-04 14:40:00,30.98,30.98,30.92,30.94,30802.0,30.7727,30.7727,30.7131,30.733,30802.0
2019-11-04 14:45:00,30.93,30.97,30.93,30.94,30283.0,30.7231,30.7628,30.7231,30.733,30283.0
2019-11-04 14:50:00,30.94,30.95,30.91,30.94,40695.0,30.733,30.7429,30.7032,30.733,40695.0
2019-11-04 14:55:00,30.95,30.97,30.91,30.92,50545.0,30.7429,30.7628,30.7032,30.7131,50545.0
2019-11-04 15:00:00,30.91,30.92,30.86,30.9,33799.0,30.7032,30.7131,30.6535,30.6933,33799.0
2019-11-04 15:05:00,30.9,30.93,30.89,30.92,40203.0,30.6933,30.7231,30.6833,30.7131,40203.0
2019-11-04 15:10:00,30.91,30.92,30.86,30.88,45876.0,30.7032,30.7131,30.6535,30.6734,45876.0
2019-11-04 15:15:00,30.88,30.91,30.86,30.91,37890.0,30.6734,30.7032,30.6535,30.7032,37890.0
2019-11-04 15:20:00,30.9,30.92,30.88,30.88,41429.0,30.6933,30.7131,30.6734,30.6734,41429.0
2019-11-04 15:25:00,30.88,30.9,30.78,30.8,160908.0,30.6734,30.6933,30.5741,30.5939,160908.0
2019-11-04 15:30:00,30.79,30.83,30.78,30.83,73012.0,30.584,30.6237,30.5741,30.6237,73012.0
2019-11-04 15:35:00,30.83,30.88,30.82,30.88,63339.0,30.6237,30.6734,30.6138,30.6734,63339.0
2019-11-04 15:40:00,30.87,30.92,30.87,30.91,65610.0,30.6635,30.7131,30.6635,30.7032,65610.0
2019-11-04 15:45:00,30.91,30.95,30.89,30.95,100177.0,30.7032,30.7429,30.6833,30.7429,100177.0
2019-11-04 15:50:00,30.95,30.99,30.94,30.96,191257.0,30.7429,30.7827,30.733,30.7529,191257.0
2019-11-04 15:55:00,30.96,30.98,30.94,30.95,307062.0,30.7529,30.7727,30.733,30.7429,307062.0
2019-11-05 09:30:00,30.99,31.29,30.91,31.09,200808.0,30.8814,31.1803,30.8017,30.981,200808.0
2019-11-05 09:35:00,31.1,31.17,31.04,31.05,112297.0,30.991,31.0607,30.9312,30.9412,112297.0
2019-11-05 09:40:00,31.05,31.3,31.05,31.23,92111.0,30.9412,31.1903,30.9412,31.1205,92111.0
2019-11-05 09:45:00,31.24,31.32,31.2,31.31,77639.0,31.1305,31.2102,31.0906,31.2003,77639.0
2019-11-05 09:50:00,31.3,31.42,31.24,31.4,119197.0,31.1903,31.3099,31.1305,31.2899,119197.0
2019-11-05 09:55:00,31.41,31.44,31.35,31.39,92464.0,31.2999,31.3298,31.2401,31.28,92464.0
2019-11-05 10:00:00,31.4,31.54,31.4,31.46,102843.0,31.2899,31.4294,31.2899,31.3497,102843.0
2019-11-05 10:05:00,31.46,31.48,31.3,31.3,131110.0,31.3497,31.3697,31.1903,31.1903,131110.0
2019-11-05 10:10:00,31.3,31.37,31.26,31.37,104587.0,31.1903,31.26,31.1504,31.26,104587.0
2019-11-05 10:15:00,31.37,31.43,31.32,31.43,75279.0,31.26,31.3198,31.2102,31.3198,75279.0
2019-11-05 10:20:00,31.43,31.48,31.41,31.45,56534.0,31.3198,31.3697,31.2999,31.3398,56534.0
2019-11-05 10:25:00,31.45,31.48,31.42,31.43,97429.0,31.3398,31.3697,31.3099,31.3198,97429.0
2019-11-05 10:30:00,31.44,31.45,31.41,31.42,40101.0,31.3298,31.3398,31.2999,31.3099,40101.0
2019-11-05 10:35:00,31.42,31.43,31.36,31.36,49583.0,31.3099,31.3198,31.2501,31.2501,49583.0
2019-11-05 10:40:00,31.37,31.44,31.36,31.38,54415.0,31.26,31.3298,31.2501,31.27,54415.0
2019-11-05 10:45:00,31.38,31.39,31.3,31.31,45094.0,31.27,31.28,31.1903,31.2003,45094.0
2019-11-05 10:50:00,31.31,31.32,31.27,31.32,59406.0,31.2003,31.2102,31.1604,31.2102,59406.0
2019-11-05 10:55:00,31.33,31.38,31.3,31.36,53712.0,31.2202,31.27,31.1903,31.2501,53712.0
2019-11-05 11:00:00,31.37,31.38,31.34,31.35,42689.0,31.26,31.27,31.2302,31.2401,42689.0
2019-11-05 11:05:00,31.35,31.4,31.34,31.38,32881.0,31.2401,31.2899,31.2302,31.27,32881.0
2019-11-05 11:10:00,31.38,31.44,31.38,31.43,50746.0,31.27,31.3298,31.27,31.3198,50746.0
2019-11-05 11:15:00,31.43,31.46,31.4,31.44,61567.0,31.3198,31.3497,31.2899,31.3298,61567.0
2019-11-05 11:20:00,31.45,31.49,31.43,31.44,42571.0,31.3398,31.3796,31.3198,31.3298,42571.0
2019-11-05 11:25:00,31.45,31.54,31.44,31.54,70822.0,31.3398,31.4294,31.3298,31.4294,70822.0
2019-11-05 11:30:00,31.54,31.58,31.47,31.49,72007.0,31.4294,31.4693,31.3597,31.3796,72007.0
2019-11-05 11:35:00,31.49,31.5,31.4,31.43,54668.0,31.3796,31.3896,31.2899,31.3198,54668.0
2019-11-05 11:40:00,31.43,31.48,31.41,31.48,35152.0,31.3198,31.3697,31.2999,31.3697,35152.0
2019-11-05 11:45:00,31.48,31.48,31.39,31.4,25323.0,31.3697,31.3697,31.28,31.2899,25323.0
2019-11-05 11:50:00,31.4,31.4,31.35,31.37,33712.0,31.2899,31.2899,31.2401,31.26,33712.0
2019-11-05 11:55:00,31.37,31.4,31.35,31.4,19922.0,31.26,31.2899,31.2401,31.2899,19922.0
2019-11-05 12:00:00,31.39,31.39,31.3,31.31,48079.0,31.28,31.28,31.1903,31.2003,48079.0
2019-11-05 12:05:00,31.31,31.35,31.3,31.33,27817.0,31.2003,31.2401,31.1903,31.2202,27817.0
2019-11-05 12:10:00,31.33,31.33,31.3,31.32,20219.0,31.2202,31.2202,31.1903,31.2102,20219.0
2019-11-05 12:15:00,31.31,31.36,31.31,31.33,40949.0,31.2003,31.2501,31.2003,31.2202,40949.0
2019-11-05 12:20:00,31.34,31.37,31.25,31.28,63532.0,31.2302,31.26,31.1405,31.1704,63532.0
2019-11-05 12:25:00,31.27,31.29,31.18,31.2,60207.0,31.1604,31.1803,31.0707,31.0906,60207.0
2019-11-05 12:30:00,31.19,31.21,31.15,31.16,45589.0,31.0807,31.1006,31.0408,31.0508,45589.0
2019-11-05 12:35:00,31.16,31.18,31.15,31.17,23640.0,31.0508,31.0707,31.0408,31.0607,23640.0
2019-11-05 12:40:00,31.16,31.18,31.14,31.17,24469.0,31.0508,31.0707,31.0309,31.0607,24469.0
2019-11-05 12:45:00,31.17,31.2,31.15,31.19,27515.0,31.0607,31.0906,31.0408,31.0807,27515.0
2019-11-05 12:50:00,31.2,31.23,31.19,31.19,24661.0,31.0906,31.1205,31.0807,31.0807,24661.0
2019-11-05 12:55:00,31.19,31.22,31.18,31.21,28103.0,31.0807,31.1106,31.0707,31.1006,28103.0
2019-11-05 13:00:00,31.21,31.22,31.2,31.22,15104.0,31.1006,31.1106,31.0906,31.1106,15104.0
2019-11-05 13:05:00,31.23,31.24,31.17,31.17,35765.0,31.1205,31.1305,31.0607,31.0607,35765.0
2019-11-05 13:10:00,31.18,31.23,31.17,31.22,26706.0,31.0707,31.1205,31.0607,31.1106,26706.0
2019-11-05 13:15:00,31.22,31.23,31.18,31.22,15503.0,31.1106,31.1205,31.0707,31.1106,15503.0
2019-11-05 13:20:00,31.21,31.22,31.18,31.21,29450.0,31.1006,31.1106,31.0707,31.1006,29450.0
2019-11-05 13:25:00,31.21,31.27,31.2,31.26,52754.0,31.1006,31.1604,31.0906,31.1504,52754.0
2019-11-05 13:30:00,31.25,31.33,31.23,31.31,28348.0,31.1405,31.2202,31.1205,31.2003,28348.0
2019-11-05 13:35:00,31.31,31.37,31.29,31.36,28340.0,31.2003,31.26,31.1803,31.2501,28340.0
2019-11-05 13:40:00,31.36,31.39,31.36,31.39,31922.0,31.2501,31.28,31.2501,31.28,31922.0
2019-11-05 13:45:00,31.39,31.41,31.33,31.34,61188.0,31.28,31.2999,31.2202,31.2302,61188.0
2019-11-05 13:50:00,31.34,31.37,31.31,31.36,31672.0,31.2302,31.26,31.2003,31.2501,31672.0
2019-11-05 13:55:00,31.35,31.38,31.33,31.37,18028.0,31.2401,31.27,31.2202,31.26,18028.0
2019-11-05 14:00:00,31.36,31.37,31.32,31.33,21206.0,31.2501,31.26,31.2102,31.2202,21206.0
2019-11-05 14:05:00,31.34,31.36,31.32,31.36,17020.0,31.2302,31.2501,31.2102,31.2501,17020.0
2019-11-05 14:10:00,31.36,31.38,31.34,31.35,38521.0,31.2501,31.27,31.2302,31.2401,38521.0
2019-11-05 14:15:00,31.35,31.36,31.33,31.35,34193.0,31.2401,31.2501,31.2202,31.2401,34193.0
2019-11-05 14:20:00,31.35,31.36,31.33,31.34,32972.0,31.2401,31.2501,31.2202,31.2302,32972.0
2019-11-05 14:25:00,31.33,31.35,31.33,31.34,27866.0,31.2202,31.2401,31.2202,31.2302,27866.0
2019-11-05 14:30:00,31.34,31.37,31.33,31.35,28826.0,31.2302,31.26,31.2202,31.2401,28826.0
2019-11-05 14:35:00,31.36,31.36,31.33,31.36,31623.0,31.2501,31.2501,31.2202,31.2501,31623.0
2019-11-05 14:40:00,31.35,31.36,31.33,31.35,44313.0,31.2401,31.2501,31.2202,31.2401,44313.0
2019-11-05 14:45:00,31.35,31.36,31.34,31.36,28695.0,31.2401,31.2501,31.2302,31.2501,28695.0
2019-11-05 14:50:00,31.35,31.36,31.34,31.35,32714.0,31.2401,31.2501,31.2302,31.2401,32714.0
2019-11-05 14:55:00,31.35,31.35,31.32,31.34,41654.0,31.2401,31.2401,31.2102,31.2302,41654.0
2019-11-05 15:00:00,31.34,31.34,31.31,31.32,45399.0,31.2302,31.2302,31.2003,31.2102,45399.0
2019-11-05 15:05:00,31.32,31.32,31.26,31.28,74302.0,31.2102,31.2102,31.1504,31.1704,74302.0
2019-11-05 15:10:00,31.28,31.28,31.25,31.26,37569.0,31.1704,31.1704,31.1405,31.1504,37569.0
2019-11-05 15:15:00,31.25,31.27,31.22,31.23,37575.0,31.1405,31.1604,31.1106,31.1205,37575.0
2019-11-05 15:20:00,31.24,31.24,31.23,31.24,29899.0,31.1305,31.1305,31.1205,31.1305,29899.0
2019-11-05 15:25:00,31.24,31.24,31.2,31.23,59822.0,31.1305,31.1305,31.0906,31.1205,59822.0
2019-11-05 15:30:00,31.23,31.27,31.22,31.27,62974.0,31.1205,31.1604,31.1106,31.1604,62974.0
2019-11-05 15:35:00,31.27,31.3,31.25,31.3,67607.0,31.1604,31.1903,31.1405,31.1903,67607.0
2019-11-05 15:40:00,31.29,31.31,31.26,31.26,79245.0,31.1803,31.2003,31.1504,31.1504,79245.0
2019-11-05 15:45:00,31.27,31.27,31.24,31.24,75147.0,31.1604,31.1604,31.1305,31.1305,75147.0
2019-11-05 15:50:00,31.25,31.25,31.19,31.21,155962.0,31.1405,31.1405,31.0807,31.1006,155962.0
2019-11-05 15:55:00,31.21,31.22,31.15,31.18,288246.0,31.1006,31.1106,31.0408,31.0707,288246.0
2019-11-06 09:30:00,31.17,31.19,30.92,30.97,168314.0,31.0607,31.0807,30.8116,30.8614,168314.0
2019-11-06 09:35:00,30.98,30.99,30.7,30.79,120795.0,30.8714,30.8814,30.5924,30.6821,120795.0
2019-11-06 09:40:00,30.81,30.93,30.76,30.88,60773.0,30.702,30.8216,30.6522,30.7718,60773.0
2019-11-06 09:45:00,30.89,30.93,30.83,30.86,46181.0,30.7817,30.8216,30.7219,30.7518,46181.0
2019-11-06 09:50:00,30.86,30.91,30.83,30.86,36660.0,30.7518,30.8017,30.7219,30.7518,36660.0
2019-11-06 09:55:00,30.86,31.0,30.84,30.97,42777.0,30.7518,30.8913,30.7319,30.8614,42777.0
2019-11-06 10:00:00,30.97,30.97,30.91,30.95,38728.0,30.8614,30.8614,30.8017,30.8415,38728.0
2019-11-06 10:05:00,30.95,30.95,30.7,30.7,77927.0,30.8415,30.8415,30.5924,30.5924,77927.0
2019-11-06 10:10:00,30.71,30.83,30.65,30.8,88162.0,30.6024,30.7219,30.5426,30.692,88162.0
2019-11-06 10:15:00,30.8,30.83,30.74,30.76,62082.0,30.692,30.7219,30.6323,30.6522,62082.0
2019-11-06 10:20:00,30.76,30.81,30.74,30.81,43668.0,30.6522,30.702,30.6323,30.702,43668.0
2019-11-06 10:25:00,30.8,30.83,30.77,30.8,41503.0,30.692,30.7219,30.6621,30.692,41503.0
2019-11-06 10:30:00,30.8,30.8,30.67,30.72,69567.0,30.692,30.692,30.5625,30.6123,69567.0
2019-11-06 10:35:00,30.72,30.78,30.71,30.77,34735.0,30.6123,30.6721,30.6024,30.6621,34735.0
2019-11-06 10:40:00,30.77,30.83,30.77,30.83,34798.0,30.6621,30.7219,30.6621,30.7219,34798.0
2019-11-06 10:45:00,30.82,30.86,30.78,30.81,28550.0,30.712,30.7518,30.6721,30.702,28550.0
2019-11-06 10:50:00,30.8,30.81,30.76,30.77,27878.0,30.692,30.702,30.6522,30.6621,27878.0
2019-11-06 10:55:00,30.77,30.87,30.76,30.87,33421.0,30.6621,30.7618,30.6522,30.7618,33421.0
2019-11-06 11:00:00,30.87,30.9,30.85,30.89,30195.0,30.7618,30.7917,30.7419,30.7817,30195.0
2019-11-06 11:05:00,30.89,30.91,30.88,30.9,25317.0,30.7817,30.8017,30.7718,30.7917,25317.0
2019-11-06 11:10:00,30.89,30.93,30.87,30.88,34807.0,30.7817,30.8216,30.7618,30.7718,34807.0
2019-11-06 11:15:00,30.87,30.89,30.82,30.83,62184.0,30.7618,30.7817,30.712,30.7219,62184.0
2019-11-06 11:20:00,30.83,30.95,30.78,30.94,92603.0,30.7219,30.8415,30.6721,30.8316,92603.0
2019-11-06 11:25:00,30.94,30.97,30.93,30.95,50699.0,30.8316,30.8614,30.8216,30.8415,50699.0
2019-11-06 11:30:00,30.95,31.05,30.94,31.02,66920.0,30.8415,30.9412,30.8316,30.9113,66920.0
2019-11-06 11:35:00,31.03,31.03,30.97,30.97,24620.0,30.9212,30.9212,30.8614,30.8614,24620.0
2019-11-06 11:40:00,30.97,31.03,30.81,30.82,143024.0,30.8614,30.9212,30.702,30.712,143024.0
2019-11-06 11:45:00,30.83,30.92,30.78,30.88,79725.0,30.7219,30.8116,30.6721,30.7718,79725.0
2019-11-06 11:50:00,30.87,30.88,30.78,30.78,37844.0,30.7618,30.7718,30.6721,30.6721,37844.0
2019-11-06 11:55:00,30.79,30.86,30.79,30.85,22790.0,30.6821,30.7518,30.6821,30.7419,22790.0
2019-11-06 12:00:00,30.85,30.89,30.84,30.86,23137.0,30.7419,30.7817,30.7319,30.7518,23137.0
2019-11-06 12:05:00,30.87,30.89,30.86,30.87,24274.0,30.7618,30.7817,30.7518,30.7618,24274.0
2019-11-06 12:10:00,30.87,30.89,30.86,30.88,21755.0,30.7618,30.7817,30.7518,30.7718,21755.0
2019-11-06 12:15:00,30.88,30.88,30.86,30.87,11626.0,30.7718,30.7718,30.7518,30.7618,11626.0
2019-11-06 12:20:00,30.87,30.88,30.81,30.82,17785.0,30.7618,30.7718,30.702,30.712,17785.0
2019-11-06 12:25:00,30.82,30.83,30.81,30.83,18103.0,30.712,30.7219,30.702,30.7219,18103.0
2019-11-06 12:30:00,30.83,30.85,30.82,30.83,17852.0,30.7219,30.7419,30.712,30.7219,17852.0
2019-11-06 12:35:00,30.83,30.85,30.79,30.8,47097.0,30.7219,30.7419,30.6821,30.692,47097.0
2019-11-06 12:40:00,30.81,30.84,30.79,30.8,34920.0,30.702,30.7319,30.6821,30.692,34920.0
2019-11-06 12:45:00,30.79,30.82,30.78,30.81,28009.0,30.6821,30.712,30.6721,30.702,28009.0
2019-11-06 12:50:00,30.8,30.81,30.77,30.79,26033.0,30.692,30.702,30.6621,30.6821,26033.0
2019-11-06 12:55:00,30.79,30.84,30.78,30.84,19487.0,30.6821,30.7319,30.6721,30.7319,19487.0
2019-11-06 13:00:00,30.84,30.87,30.83,30.84,26482.0,30.7319,30.7618,30.7219,30.7319,26482.0
2019-11-06 13:05:00,30.83,30.83,30.76,30.77,22761.0,30.7219,30.7219,30.6522,30.6621,22761.0
2019-11-06 13:10:00,30.76,30.81,30.76,30.8,13300.0,30.6522,30.702,30.6522,30.692,13300.0
2019-11-06 13:15:00,30.81,30.86,30.81,30.84,16416.0,30.702,30.7518,30.702,30.7319,16416.0
2019-11-06 13:20:00,30.84,30.89,30.84,30.89,42410.0,30.7319,30.7817,30.7319,30.7817,42410.0
2019-11-06 13:25:00,30.89,30.9,30.86,30.89,26373.0,30.7817,30.7917,30.7518,30.7817,26373.0
2019-11-06 13:30:00,30.88,30.89,30.85,30.88,21124.0,30.7718,30.7817,30.7419,30.7718,21124.0
2019-11-06 13:35:00,30.88,30.93,30.88,30.92,15034.0,30.7718,30.8216,30.7718,30.8116,15034.0
2019-11-06 13:40:00,30.93,30.94,30.92,30.94,21806.0,30.8216,30.8316,30.8116,30.8316,21806.0
2019-11-06 13:45:00,30.94,30.95,30.89,30.91,44436.0,30.8316,30.8415,30.7817,30.8017,44436.0
2019-11-06 13:50:00,30.91,30.93,30.9,30.91,23977.0,30.8017,30.8216,30.7917,30.8017,23977.0
2019-11-06 13:55:00,30.91,30.94,30.89,30.93,32728.0,30.8017,30.8316,30.7817,30.8216,32728.0
2019-11-06 14:00:00,30.93,30.96,30.91,30.91,14325.0,30.8216,30.8515,30.8017,30.8017,14325.0
2019-11-06 14:05:00,30.91,30.91,30.87,30.89,21504.0,30.8017,30.8017,30.7618,30.7817,21504.0
2019-11-06 14:10:00,30.89,30.89,30.86,30.87,19096.0,30.7817,30.7817,30.7518,30.7618,19096.0
2019-11-06 14:15:00,30.87,30.9,30.86,30.88,35746.0,30.7618,30.7917,30.7518,30.7718,35746.0
2019-11-06 14:20:00,30.88,30.89,30.84,30.86,41964.0,30.7718,30.7817,30.7319,30.7518,41964.0
2019-11-06 14:25:00,30.85,30.95,30.85,30.94,17705.0,30.7419,30.8415,30.7419,30.8316,17705.0
2019-11-06 14:30:00,30.95,30.98,30.93,30.94,26726.0,30.8415,30.8714,30.8216,30.8316,26726.0
2019-11-06 14:35:00,30.93,30.96,30.92,30.96,28882.0,30.8216,30.8515,30.8116,30.8515,28882.0
2019-11-06 14:40:00,30.97,30.99,30.96,30.98,21272.0,30.8614,30.8814,30.8515,30.8714,21272.0
2019-11-06 14:45:00,30.98,30.99,30.95,30.97,22607.0,30.8714,30.8814,30.8415,30.8614,22607.0
2019-11-06 14:50:00,30.96,30.98,30.95,30.96,18203.0,30.8515,30.8714,30.8415,30.8515,18203.0
2019-11-06 14:55:00,30.96,30.96,30.93,30.93,17097.0,30.8515,30.8515,30.8216,30.8216,17097.0
2019-11-06 15:00:00,30.94,30.95,30.92,30.93,31818.0,30.8316,30.8415,30.8116,30.8216,31818.0
2019-11-06 15:05:00,30.93,30.93,30.9,30.91,45615.0,30.8216,30.8216,30.7917,30.8017,45615.0
2019-11-06 15:10:00,30.91,30.96,30.9,30.94,26776.0,30.8017,30.8515,30.7917,30.8316,26776.0
2019-11-06 15:15:00,30.93,30.95,30.88,30.89,42268.0,30.8216,30.8415,30.7718,30.7817,42268.0
2019-11-06 15:20:00,30.9,30.92,30.89,30.92,31388.0,30.7917,30.8116,30.7817,30.8116,31388.0
2019-11-06 15:25:00,30.91,30.94,30.9,30.93,26170.0,30.8017,30.8316,30.7917,30.8216,26170.0
2019-11-06 15:30:00,30.93,30.94,30.88,30.9,64399.0,30.8216,30.8316,30.7718,30.7917,64399.0
2019-11-06 15:35:00,30.9,30.93,30.88,30.93,52415.0,30.7917,30.8216,30.7718,30.8216,52415.0
2019-11-06 15:40:00,30.93,30.93,30.91,30.92,33751.0,30.8216,30.8216,30.8017,30.8116,33751.0
2019-11-06 15:45:00,30.91,30.95,30.89,30.95,56478.0,30.8017,30.8415,30.7817,30.8415,56478.0
2019-11-06 15:50:00,30.95,30.97,30.95,30.96,77631.0,30.8415,30.8614,30.8415,30.8515,77631.0
2019-11-06 15:55:00,30.96,30.98,30.93,30.96,204827.0,30.8515,30.8714,30.8216,30.8515,204827.0
2019-11-07 09:30:00,31.21,31.44,31.19,31.27,218885.0,31.1006,31.3298,31.0807,31.1604,218885.0
2019-11-07 09:35:00,31.27,31.38,31.24,31.34,94772.0,31.1604,31.27,31.1305,31.2302,94772.0
2019-11-07 09:40:00,31.34,31.37,31.25,31.3,94413.0,31.2302,31.26,31.1405,31.1903,94413.0
2019-11-07 09:45:00,31.3,31.31,31.21,31.21,161287.0,31.1903,31.2003,31.1006,31.1006,161287.0
2019-11-07 09:50:00,31.22,31.28,31.2,31.24,119766.0,31.1106,31.1704,31.0906,31.1305,119766.0
2019-11-07 09:55:00,31.24,31.4,31.2,31.35,85343.0,31.1305,31.2899,31.0906,31.2401,85343.0
2019-11-07 10:00:00,31.34,31.35,31.2,31.26,86274.0,31.2302,31.2401,31.0906,31.1504,86274.0
2019-11-07 10:05:00,31.26,31.26,31.2,31.24,55869.0,31.1504,31.1504,31.0906,31.1305,55869.0
2019-11-07 10:10:00,31.23,31.26,31.17,31.25,75229.0,31.1205,31.1504,31.0607,31.1405,75229.0
2019-11-07 10:15:00,31.24,31.29,31.23,31.26,53448.0,31.1305,31.1803,31.1205,31.1504,53448.0
2019-11-07 10:20:00,31.26,31.27,31.19,31.21,75261.0,31.1504,31.1604,31.0807,31.1006,75261.0
2019-11-07 10:25:00,31.22,31.25,31.19,31.2,68906.0,31.1106,31.1405,31.0807,31.0906,68906.0
2019-11-07 10:30:00,31.2,31.28,31.19,31.23,58183.0,31.0906,31.1704,31.0807,31.1205,58183.0
2019-11-07 10:35:00,31.22,31.26,31.21,31.25,33341.0,31.1106,31.1504,31.1006,31.1405,33341.0
2019-11-07 10:40:00,31.25,31.28,31.21,31.24,40427.0,31.1405,31.1704,31.1006,31.1305,40427.0
2019-11-07 10:45:00,31.25,31.25,31.21,31.24,27740.0,31.1405,31.1405,31.1006,31.1305,27740.0
2019-11-07 10:50:00,31.24,31.27,31.21,31.26,87440.0,31.1305,31.1604,31.1006,31.1504,87440.0
2019-11-07 10:55:00,31.26,31.28,31.23,31.27,60047.0,31.1504,31.1704,31.1205,31.1604,60047.0
2019-11-07 11:00:00,31.27,31.27,31.22,31.22,49023.0,31.1604,31.1604,31.1106,31.1106,49023.0
2019-11-07 11:05:00,31.21,31.25,31.21,31.24,23956.0,31.1006,31.1405,31.1006,31.1305,23956.0
2019-11-07 11:10:00,31.25,31.25,31.22,31.22,37345.0,31.1405,31.1405,31.1106,31.1106,37345.0
2019-11-07 11:15:00,31.23,31.3,31.22,31.26,75573.0,31.1205,31.1903,31.1106,31.1504,75573.0
2019-11-07 11:20:00,31.26,31.3,31.23,31.3,73500.0,31.1504,31.1903,31.1205,31.1903,73500.0
2019-11-07 11:25:00,31.31,31.31,31.24,31.25,51877.0,31.2003,31.2003,31.1305,31.1405,51877.0
2019-11-07 11:30:00,31.25,31.29,31.25,31.26,35982.0,31.1405,31.1803,31.1405,31.1504,35982.0
2019-11-07 11:35:00,31.27,31.27,31.22,31.26,53549.0,31.1604,31.1604,31.1106,31.1504,53549.0
2019-11-07 11:40:00,31.26,31.27,31.2,31.23,47629.0,31.1504,31.1604,31.0906,31.1205,47629.0
2019-11-07 11:45:00,31.24,31.24,31.17,31.17,36973.0,31.1305,31.1305,31.0607,31.0607,36973.0
2019-11-07 11:50:00,31.17,31.18,31.08,31.11,64607.0,31.0607,31.0707,30.9711,31.001,64607.0
2019-11-07 11:55:00,31.12,31.24,31.08,31.22,112838.0,31.0109,31.1305,30.9711,31.1106,112838.0
2019-11-07 12:00:00,31.22,31.23,31.14,31.15,33221.0,31.1106,31.1205,31.0309,31.0408,33221.0
2019-11-07 12:05:00,31.15,31.19,31.14,31.19,33704.0,31.0408,31.0807,31.0309,31.0807,33704.0
2019-11-07 12:10:00,31.19,31.21,31.18,31.21,17850.0,31.0807,31.1006,31.0707,31.1006,17850.0
2019-11-07 12:15:00,31.21,31.21,31.15,31.16,29932.0,31.1006,31.1006,31.0408,31.0508,29932.0
2019-11-07 12:20:00,31.16,31.17,31.12,31.14,27986.0,31.0508,31.0607,31.0109,31.0309,27986.0
2019-11-07 12:25:00,31.15,31.15,31.09,31.12,34479.0,31.0408,31.0408,30.981,31.0109,34479.0
2019-11-07 12:30:00,31.13,31.14,31.11,31.11,22748.0,31.0209,31.0309,31.001,31.001,22748.0
2019-11-07 12:35:00,31.11,31.14,31.1,31.13,50853.0,31.001,31.0309,30.991,31.0209,50853.0
2019-11-07 12:40:00,31.13,31.14,31.11,31.13,13686.0,31.0209,31.0309,31.001,31.0209,13686.0
2019-11-07 12:45:00,31.13,31.13,31.09,31.09,30687.0,31.0209,31.0209,30.981,30.981,30687.0
2019-11-07 12:50:00,31.1,31.1,31.07,31.08,22203.0,30.991,30.991,30.9611,30.9711,22203.0
2019-11-07 12:55:00,31.08,31.09,31.05,31.08,34520.0,30.9711,30.981,30.9412,30.9711,34520.0
2019-11-07 13:00:00,31.08,31.09,31.07,31.07,30366.0,30.9711,30.981,30.9611,30.9611,30366.0
2019-11-07 13:05:00,31.08,31.08,31.06,31.08,58318.0,30.9711,30.9711,30.9511,30.9711,58318.0
2019-11-07 13:10:00,31.09,31.16,31.09,31.12,50332.0,30.981,31.0508,30.981,31.0109,50332.0
2019-11-07 13:15:00,31.11,31.13,31.11,31.13,13381.0,31.001,31.0209,31.001,31.0209,13381.0
2019-11-07 13:20:00,31.12,31.13,31.1,31.11,9179.0,31.0109,31.0209,30.991,31.001,9179.0
2019-11-07 13:25:00,31.11,31.12,31.05,31.05,39088.0,31.001,31.0109,30.9412,30.9412,39088.0
2019-11-07 13:30:00,31.05,31.06,30.99,30.99,45054.0,30.9412,30.9511,30.8814,30.8814,45054.0
2019-11-07 13:35:00,30.99,31.03,30.99,31.02,51312.0,30.8814,30.9212,30.8814,30.9113,51312.0
2019-11-07 13:40:00,31.03,31.03,31.01,31.02,12777.0,30.9212,30.9212,30.9013,30.9113,12777.0
2019-11-07 13:45:00,31.01,31.02,30.97,31.01,37869.0,30.9013,30.9113,30.8614,30.9013,37869.0
2019-11-07 13:50:00,31.01,31.01,30.98,30.99,18787.0,30.9013,30.9013,30.8714,30.8814,18787.0
2019-11-07 13:55:00,30.98,30.99,30.96,30.97,36353.0,30.8714,30.8814,30.8515,30.8614,36353.0
2019-11-07 14:00:00,30.98,31.0,30.97,31.0,45239.0,30.8714,30.8913,30.8614,30.8913,45239.0
2019-11-07 14:05:00,31.0,31.02,30.99,31.0,30127.0,30.8913,30.9113,30.8814,30.8913,30127.0
2019-11-07 14:10:00,31.0,31.03,30.99,31.03,16979.0,30.8913,30.9212,30.8814,30.9212,16979.0
2019-11-07 14:15:00,31.02,31.05,31.02,31.03,19038.0,30.9113,30.9412,30.9113,30.9212,19038.0
2019-11-07 14:20:00,31.03,31.04,30.98,30.99,30633.0,30.9212,30.9312,30.8714,30.8814,30633.0
2019-11-07 14:25:00,30.99,31.0,30.97,31.0,18344.0,30.8814,30.8913,30.8614,30.8913,18344.0
2019-11-07 14:30:00,31.0,31.0,30.95,30.96,46106.0,30.8913,30.8913,30.8415,30.8515,46106.0
2019-11-07 14:35:00,30.95,30.98,30.93,30.96,52247.0,30.8415,30.8714,30.8216,30.8515,52247.0
2019-11-07 14:40:00,30.96,30.98,30.82,30.87,100973.0,30.8515,30.8714,30.712,30.7618,100973.0
2019-11-07 14:45:00,30.87,30.9,30.85,30.89,34760.0,30.7618,30.7917,30.7419,30.7817,34760.0
2019-11-07 14:50:00,30.89,30.92,30.86,30.9,33120.0,30.7817,30.8116,30.7518,30.7917,33120.0
2019-11-07 14:55:00,30.9,30.91,30.88,30.89,21888.0,30.7917,30.8017,30.7718,30.7817,21888.0
2019-11-07 15:00:00,30.9,30.91,30.89,30.9,38880.0,30.7917,30.8017,30.7817,30.7917,38880.0
2019-11-07 15:05:00,30.91,30.95,30.9,30.94,35804.0,30.8017,30.8415,30.7917,30.8316,35804.0
2019-11-07 15:10:00,30.94,30.94,30.91,30.92,25576.0,30.8316,30.8316,30.8017,30.8116,25576.0
2019-11-07 15:15:00,30.92,30.95,30.88,30.88,38604.0,30.8116,30.8415,30.7718,30.7718,38604.0
2019-11-07 15:20:00,30.89,30.89,30.84,30.85,42522.0,30.7817,30.7817,30.7319,30.7419,42522.0
2019-11-07 15:25:00,30.84,30.87,30.84,30.87,50060.0,30.7319,30.7618,30.7319,30.7618,50060.0
2019-11-07 15:30:00,30.87,30.88,30.84,30.88,49794.0,30.7618,30.7718,30.7319,30.7718,49794.0
2019-11-07 15:35:00,30.88,30.88,30.85,30.86,33922.0,30.7718,30.7718,30.7419,30.7518,33922.0
2019-11-07 15:40:00,30.86,30.87,30.78,30.79,68664.0,30.7518,30.7618,30.6721,30.6821,68664.0
2019-11-07 15:45:00,30.79,30.85,30.78,30.85,79448.0,30.6821,30.7419,30.6721,30.7419,79448.0
2019-11-07 15:50:00,30.84,30.84,30.75,30.8,198931.0,30.7319,30.7319,30.6422,30.692,198931.0
2019-11-07 15:55:00,30.8,30.9,30.79,30.89,417181.0,30.692,30.7917,30.6821,30.7817,417181.0
2019-11-08 09:30:00,30.71,30.85,30.33,30.33,271624.0,30.6024,30.7419,30.2237,30.2237,271624.0
2019-11-08 09:35:00,30.32,30.47,30.26,30.37,197885.0,30.2137,30.3632,30.1539,30.2636,197885.0
2019-11-08 09:40:00,30.37,30.37,30.12,30.2,185422.0,30.2636,30.2636,30.0144,30.0941,185422.0
2019-11-08 09:45:00,30.2,30.31,30.17,30.19,252204.0,30.0941,30.2038,30.0643,30.0842,252204.0
2019-11-08 09:50:00,30.19,30.22,30.13,30.17,93017.0,30.0842,30.1141,30.0244,30.0643,93017.0
2019-11-08 09:55:00,30.17,30.21,30.06,30.08,115831.0,30.0643,30.1041,29.9546,29.9746,115831.0
2019-11-08 10:00:00,30.07,30.23,29.96,30.23,144874.0,29.9646,30.124,29.855,30.124,144874.0
2019-11-08 10:05:00,30.22,30.68,30.18,30.51,618539.0,30.1141,30.5725,30.0742,30.4031,618539.0
2019-11-08 10:10:00,30.52,30.56,30.39,30.44,463992.0,30.413,30.4529,30.2835,30.3333,463992.0
2019-11-08 10:15:00,30.44,30.55,30.41,30.55,73461.0,30.3333,30.4429,30.3034,30.4429,73461.0
2019-11-08 10:20:00,30.55,30.57,30.31,30.37,114954.0,30.4429,30.4628,30.2038,30.2636,114954.0
2019-11-08 10:25:00,30.37,30.41,30.29,30.3,64498.0,30.2636,30.3034,30.1838,30.1938,64498.0
2019-11-08 10:30:00,30.31,30.31,30.21,30.23,73097.0,30.2038,30.2038,30.1041,30.124,73097.0
2019-11-08 10:35:00,30.22,30.39,30.21,30.33,63686.0,30.1141,30.2835,30.1041,30.2237,63686.0
2019-11-08 10:40:00,30.33,30.45,30.33,30.45,53198.0,30.2237,30.3433,30.2237,30.3433,53198.0
2019-11-08 10:45:00,30.45,30.49,30.44,30.45,63664.0,30.3433,30.3831,30.3333,30.3433,63664.0
2019-11-08 10:50:00,30.46,30.51,30.45,30.5,41793.0,30.3532,30.4031,30.3433,30.3931,41793.0
2019-11-08 10:55:00,30.51,30.52,30.47,30.48,21335.0,30.4031,30.413,30.3632,30.3732,21335.0
2019-11-08 11:00:00,30.48,30.52,30.46,30.47,23740.0,30.3732,30.413,30.3532,30.3632,23740.0
2019-11-08 11:05:00,30.46,30.51,30.44,30.5,41275.0,30.3532,30.4031,30.3333,30.3931,41275.0
2019-11-08 11:10:00,30.5,30.55,30.47,30.5,59621.0,30.3931,30.4429,30.3632,30.3931,59621.0
2019-11-08 11:15:00,30.5,30.51,30.44,30.49,52074.0,30.3931,30.4031,30.3333,30.3831,52074.0
2019-11-08 11:20:00,30.49,30.5,30.48,30.5,16373.0,30.3831,30.3931,30.3732,30.3931,16373.0
2019-11-08 11:25:00,30.5,30.54,30.48,30.54,34735.0,30.3931,30.433,30.3732,30.433,34735.0
2019-11-08 11:30:00,30.54,30.55,30.48,30.52,50011.0,30.433,30.4429,30.3732,30.413,50011.0
2019-11-08 11:35:00,30.51,30.57,30.5,30.56,25233.0,30.4031,30.4628,30.3931,30.4529,25233.0
2019-11-08 11:40:00,30.57,30.59,30.53,30.58,38010.0,30.4628,30.4828,30.423,30.4728,38010.0
2019-11-08 11:45:00,30.58,30.62,30.55,30.55,38201.0,30.4728,30.5127,30.4429,30.4429,38201.0
2019-11-08 11:50:00,30.56,30.59,30.56,30.57,34650.0,30.4529,30.4828,30.4529,30.4628,34650.0
2019-11-08 11:55:00,30.58,30.65,30.57,30.64,35201.0,30.4728,30.5426,30.4628,30.5326,35201.0
2019-11-08 12:00:00,30.63,30.64,30.54,30.54,73411.0,30.5226,30.5326,30.433,30.433,73411.0
2019-11-08 12:05:00,30.54,30.54,30.47,30.48,40483.0,30.433,30.433,30.3632,30.3732,40483.0
2019-11-08 12:10:00,30.48,30.5,30.46,30.5,21951.0,30.3732,30.3931,30.3532,30.3931,21951.0
2019-11-08 12:15:00,30.49,30.5,30.46,30.46,15256.0,30.3831,30.3931,30.3532,30.3532,15256.0
2019-11-08 12:20:00,30.46,30.5,30.45,30.48,21832.0,30.3532,30.3931,30.3433,30.3732,21832.0
2019-11-08 12:25:00,30.48,30.52,30.46,30.51,31183.0,30.3732,30.413,30.3532,30.4031,31183.0
2019-11-08 12:30:00,30.51,30.51,30.47,30.49,14992.0,30.4031,30.4031,30.3632,30.3831,14992.0
2019-11-08 12:35:00,30.49,30.49,30.45,30.48,17317.0,30.3831,30.3831,30.3433,30.3732,17317.0
2019-11-08 12:40:00,30.47,30.51,30.47,30.5,17068.0,30.3632,30.4031,30.3632,30.3931,17068.0
2019-11-08 12:45:00,30.49,30.57,30.48,30.57,23203.0,30.3831,30.4628,30.3732,30.4628,23203.0
2019-11-08 12:50:00,30.57,30.59,30.54,30.55,19082.0,30.4628,30.4828,30.433,30.4429,19082.0
2019-11-08 12:55:00,30.55,30.56,30.52,30.55,17582.0,30.4429,30.4529,30.413,30.4429,17582.0
2019-11-08 13:00:00,30.56,30.56,30.53,30.54,16949.0,30.4529,30.4529,30.423,30.433,16949.0
2019-11-08 13:05:00,30.54,30.59,30.54,30.57,43213.0,30.433,30.4828,30.433,30.4628,43213.0
2019-11-08 13:10:00,30.57,30.57,30.53,30.57,15079.0,30.4628,30.4628,30.423,30.4628,15079.0
2019-11-08 13:15:00,30.57,30.6,30.56,30.6,23327.0,30.4628,30.4927,30.4529,30.4927,23327.0
2019-11-08 13:20:00,30.59,30.61,30.56,30.56,35640.0,30.4828,30.5027,30.4529,30.4529,35640.0
2019-11-08 13:25:00,30.56,30.58,30.55,30.57,17797.0,30.4529,30.4728,30.4429,30.4628,17797.0
2019-11-08 13:30:00,30.57,30.67,30.57,30.67,47647.0,30.4628,30.5625,30.4628,30.5625,47647.0
2019-11-08 13:35:00,30.67,30.68,30.65,30.67,24824.0,30.5625,30.5725,30.5426,30.5625,24824.0
2019-11-08 13:40:00,30.67,30.68,30.66,30.67,20194.0,30.5625,30.5725,30.5525,30.5625,20194.0
2019-11-08 13:45:00,30.67,30.69,30.65,30.65,29049.0,30.5625,30.5824,30.5426,30.5426,29049.0
2019-11-08 13:50:00,30.65,30.65,30.6,30.62,20332.0,30.5426,30.5426,30.4927,30.5127,20332.0
2019-11-08 13:55:00,30.62,30.64,30.62,30.64,10844.0,30.5127,30.5326,30.5127,30.5326,10844.0
2019-11-08 14:00:00,30.63,30.66,30.62,30.66,21320.0,30.5226,30.5525,30.5127,30.5525,21320.0
2019-11-08 14:05:00,30.66,30.67,30.62,30.63,23777.0,30.5525,30.5625,30.5127,30.5226,23777.0
2019-11-08 14:10:00,30.63,30.65,30.61,30.65,15701.0,30.5226,30.5426,30.5027,30.5426,15701.0
2019-11-08 14:15:00,30.65,30.67,30.64,30.65,15956.0,30.5426,30.5625,30.5326,30.5426,15956.0
2019-11-08 14:20:00,30.64,30.67,30.64,30.64,19683.0,30.5326,30.5625,30.5326,30.5326,19683.0
2019-11-08 14:25:00,30.65,30.66,30.62,30.63,17242.0,30.5426,30.5525,30.5127,30.5226,17242.0
2019-11-08 14:30:00,30.63,30.68,30.62,30.68,31726.0,30.5226,30.5725,30.5127,30.5725,31726.0
2019-11-08 14:35:00,30.68,30.7,30.65,30.67,17584.0,30.5725,30.5924,30.5426,30.5625,17584.0
2019-11-08 14:40:00,30.67,30.7,30.66,30.69,23058.0,30.5625,30.5924,30.5525,30.5824,23058.0
2019-11-08 14:45:00,30.69,30.69,30.65,30.69,20606.0,30.5824,30.5824,30.5426,30.5824,20606.0
2019-11-08 14:50:00,30.69,30.69,30.66,30.68,21317.0,30.5824,30.5824,30.5525,30.5725,21317.0
2019-11-08 14:55:00,30.68,30.7,30.67,30.7,20203.0,30.5725,30.5924,30.5625,30.5924,20203.0
2019-11-08 15:00:00,30.69,30.73,30.66,30.72,52825.0,30.5824,30.6223,30.5525,30.6123,52825.0
2019-11-08 15:05:00,30.72,30.77,30.7,30.76,48995.0,30.6123,30.6621,30.5924,30.6522,48995.0
2019-11-08 15:10:00,30.77,30.8,30.75,30.79,20866.0,30.6621,30.692,30.6422,30.6821,20866.0
2019-11-08 15:15:00,30.79,30.81,30.77,30.78,34736.0,30.6821,30.702,30.6621,30.6721,34736.0
2019-11-08 15:20:00,30.78,30.78,30.75,30.76,26951.0,30.6721,30.6721,30.6422,30.6522,26951.0
2019-11-08 15:25:00,30.77,30.77,30.74,30.76,42611.0,30.6621,30.6621,30.6323,30.6522,42611.0
2019-11-08 15:30:00,30.77,30.78,30.73,30.74,36691.0,30.6621,30.6721,30.6223,30.6323,36691.0
2019-11-08 15:35:00,30.74,30.75,30.72,30.74,27354.0,30.6323,30.6422,30.6123,30.6323,27354.0
2019-11-08 15:40:00,30.74,30.75,30.72,30.74,37875.0,30.6323,30.6422,30.6123,30.6323,37875.0
2019-11-08 15:45:00,30.74,30.75,30.7,30.71,50794.0,30.6323,30.6422,30.5924,30.6024,50794.0
2019-11-08 15:50:00,30.71,30.77,30.71,30.77,122852.0,30.6024,30.6621,30.6024,30.6621,122852.0
2019-11-08 15:55:00,30.77,30.78,30.74,30.77,169917.0,30.6621,30.6721,30.6323,30.6621,169917.0
2019-11-11 09:30:00,30.54,30.58,30.35,30.48,111851.0,30.433,30.4728,30.2436,30.3732,111851.0
2019-11-11 09:35:00,30.48,30.58,30.47,30.58,59324.0,30.3732,30.4728,30.3632,30.4728,59324.0
2019-11-11 09:40:00,30.58,30.59,30.47,30.56,57712.0,30.4728,30.4828,30.3632,30.4529,57712.0
2019-11-11 09:45:00,30.57,30.6,30.55,30.56,32751.0,30.4628,30.4927,30.4429,30.4529,32751.0
2019-11-11 09:50:00,30.56,30.57,30.47,30.48,53389.0,30.4529,30.4628,30.3632,30.3732,53389.0
2019-11-11 09:55:00,30.47,30.57,30.47,30.57,29627.0,30.3632,30.4628,30.3632,30.4628,29627.0
2019-11-11 10:00:00,30.56,30.58,30.52,30.58,18256.0,30.4529,30.4728,30.413,30.4728,18256.0
2019-11-11 10:05:00,30.57,30.58,30.49,30.49,33313.0,30.4628,30.4728,30.3831,30.3831,33313.0
2019-11-11 10:10:00,30.5,30.53,30.42,30.42,33167.0,30.3931,30.423,30.3134,30.3134,33167.0
2019-11-11 10:15:00,30.43,30.5,30.41,30.42,31390.0,30.3233,30.3931,30.3034,30.3134,31390.0
2019-11-11 10:20:00,30.42,30.46,30.41,30.42,36438.0,30.3134,30.3532,30.3034,30.3134,36438.0
2019-11-11 10:25:00,30.42,30.56,30.41,30.51,38427.0,30.3134,30.4529,30.3034,30.4031,38427.0
2019-11-11 10:30:00,30.52,30.53,30.46,30.48,25111.0,30.413,30.423,30.3532,30.3732,25111.0
2019-11-11 10:35:00,30.48,30.49,30.43,30.43,26079.0,30.3732,30.3831,30.3233,30.3233,26079.0
2019-11-11 10:40:00,30.43,30.45,30.39,30.41,52301.0,30.3233,30.3433,30.2835,30.3034,52301.0
2019-11-11 10:45:00,30.41,30.46,30.4,30.43,35691.0,30.3034,30.3532,30.2934,30.3233,35691.0
2019-11-11 10:50:00,30.43,30.46,30.43,30.45,15931.0,30.3233,30.3532,30.3233,30.3433,15931.0
2019-11-11 10:55:00,30.45,30.46,30.41,30.42,21861.0,30.3433,30.3532,30.3034,30.3134,21861.0
2019-11-11 11:00:00,30.41,30.41,30.36,30.37,64693.0,30.3034,30.3034,30.2536,30.2636,64693.0
2019-11-11 11:05:00,30.36,30.36,30.28,30.29,70532.0,30.2536,30.2536,30.1739,30.1838,70532.0
2019-11-11 11:10:00,30.3,30.32,30.21,30.25,108369.0,30.1938,30.2137,30.1041,30.144,108369.0
2019-11-11 11:15:00,30.24,30.27,30.23,30.25,38793.0,30.134,30.1639,30.124,30.144,38793.0
2019-11-11 11:20:00,30.26,30.26,30.2,30.21,23622.0,30.1539,30.1539,30.0941,30.1041,23622.0
2019-11-11 11:25:00,30.21,30.25,30.2,30.25,52390.0,30.1041,30.144,30.0941,30.144,52390.0
2019-11-11 11:30:00,30.24,30.28,30.24,30.27,28842.0,30.134,30.1739,30.134,30.1639,28842.0
2019-11-11 11:35:00,30.27,30.33,30.26,30.3,21250.0,30.1639,30.2237,30.1539,30.1938,21250.0
2019-11-11 11:40:00,30.3,30.37,30.3,30.35,46501.0,30.1938,30.2636,30.1938,30.2436,46501.0
2019-11-11 11:45:00,30.34,30.37,30.31,30.34,29765.0,30.2337,30.2636,30.2038,30.2337,29765.0
2019-11-11 11:50:00,30.35,30.39,30.28,30.38,77420.0,30.2436,30.2835,30.1739,30.2735,77420.0
2019-11-11 11:55:00,30.38,30.56,30.38,30.55,88664.0,30.2735,30.4529,30.2735,30.4429,88664.0
2019-11-11 12:00:00,30.56,30.62,30.52,30.58,91035.0,30.4529,30.5127,30.413,30.4728,91035.0
2019-11-11 12:05:00,30.59,30.64,30.5,30.59,81715.0,30.4828,30.5326,30.3931,30.4828,81715.0
2019-11-11 12:10:00,30.59,30.62,30.53,30.59,76480.0,30.4828,30.5127,30.423,30.4828,76480.0
2019-11-11 12:15:00,30.59,30.72,30.59,30.64,58383.0,30.4828,30.6123,30.4828,30.5326,58383.0
2019-11-11 12:20:00,30.64,30.67,30.62,30.62,33466.0,30.5326,30.5625,30.5127,30.5127,33466.0
2019-11-11 12:25:00,30.62,30.71,30.62,30.68,38191.0,30.5127,30.6024,30.5127,30.5725,38191.0
2019-11-11 12:30:00,30.67,30.7,30.64,30.65,26811.0,30.5625,30.5924,30.5326,30.5426,26811.0
2019-11-11 12:35:00,30.66,30.67,30.63,30.66,33342.0,30.5525,30.5625,30.5226,30.5525,33342.0
2019-11-11 12:40:00,30.66,30.68,30.63,30.63,32682.0,30.5525,30.5725,30.5226,30.5226,32682.0
2019-11-11 12:45:00,30.63,30.63,30.59,30.6,13583.0,30.5226,30.5226,30.4828,30.4927,13583.0
2019-11-11 12:50:00,30.6,30.6,30.57,30.59,17852.0,30.4927,30.4927,30.4628,30.4828,17852.0
2019-11-11 12:55:00,30.59,30.6,30.58,30.6,9597.0,30.4828,30.4927,30.4728,30.4927,9597.0
2019-11-11 13:00:00,30.6,30.62,30.59,30.62,14966.0,30.4927,30.5127,30.4828,30.5127,14966.0
2019-11-11 13:05:00,30.62,30.65,30.62,30.64,10532.0,30.5127,30.5426,30.5127,30.5326,10532.0
2019-11-11 13:10:00,30.64,30.64,30.62,30.63,20798.0,30.5326,30.5326,30.5127,30.5226,20798.0
2019-11-11 13:15:00,30.61,30.64,30.59,30.63,45231.0,30.5027,30.5326,30.4828,30.5226,45231.0
2019-11-11 13:20:00,30.63,30.65,30.62,30.64,33292.0,30.5226,30.5426,30.5127,30.5326,33292.0
2019-11-11 13:25:00,30.63,30.65,30.62,30.64,13897.0,30.5226,30.5426,30.5127,30.5326,13897.0
2019-11-11 13:30:00,30.65,30.65,30.63,30.65,18177.0,30.5426,30.5426,30.5226,30.5426,18177.0
2019-11-11 13:35:00,30.65,30.66,30.64,30.66,21056.0,30.5426,30.5525,30.5326,30.5525,21056.0
2019-11-11 13:40:00,30.66,30.68,30.65,30.68,15305.0,30.5525,30.5725,30.5426,30.5725,15305.0
2019-11-11 13:45:00,30.68,30.69,30.66,30.66,15002.0,30.5725,30.5824,30.5525,30.5525,15002.0
2019-11-11 13:50:00,30.66,30.68,30.65,30.66,17545.0,30.5525,30.5725,30.5426,30.5525,17545.0
2019-11-11 13:55:00,30.66,30.75,30.66,30.75,46633.0,30.5525,30.6422,30.5525,30.6422,46633.0
2019-11-11 14:00:00,30.74,30.74,30.69,30.71,20265.0,30.6323,30.6323,30.5824,30.6024,20265.0
2019-11-11 14:05:00,30.72,30.73,30.69,30.7,45055.0,30.6123,30.6223,30.5824,30.5924,45055.0
2019-11-11 14:10:00,30.69,30.71,30.67,30.67,36936.0,30.5824,30.6024,30.5625,30.5625,36936.0
2019-11-11 14:15:00,30.66,30.68,30.65,30.66,16952.0,30.5525,30.5725,30.5426,30.5525,16952.0
2019-11-11 14:20:00,30.66,30.67,30.63,30.66,18593.0,30.5525,30.5625,30.5226,30.5525,18593.0
2019-11-11 14:25:00,30.65,30.65,30.62,30.63,20559.0,30.5426,30.5426,30.5127,30.5226,20559.0
2019-11-11 14:30:00,30.63,30.64,30.62,30.63,33808.0,30.5226,30.5326,30.5127,30.5226,33808.0
2019-11-11 14:35:00,30.63,30.64,30.62,30.63,13145.0,30.5226,30.5326,30.5127,30.5226,13145.0
2019-11-11 14:40:00,30.63,30.65,30.6,30.63,18912.0,30.5226,30.5426,30.4927,30.5226,18912.0
2019-11-11 14:45:00,30.63,30.65,30.62,30.64,11674.0,30.5226,30.5426,30.5127,30.5326,11674.0
2019-11-11 14:50:00,30.64,30.66,30.63,30.65,18103.0,30.5326,30.5525,30.5226,30.5426,18103.0
2019-11-11 14:55:00,30.65,30.69,30.64,30.69,30675.0,30.5426,30.5824,30.5326,30.5824,30675.0
2019-11-11 15:00:00,30.68,30.68,30.66,30.66,8041.0,30.5725,30.5725,30.5525,30.5525,8041.0
2019-11-11 15:05:00,30.67,30.69,30.66,30.68,24279.0,30.5625,30.5824,30.5525,30.5725,24279.0
2019-11-11 15:10:00,30.68,30.69,30.67,30.68,25904.0,30.5725,30.5824,30.5625,30.5725,25904.0
2019-11-11 15:15:00,30.68,30.68,30.64,30.64,24855.0,30.5725,30.5725,30.5326,30.5326,24855.0
2019-11-11 15:20:00,30.65,30.65,30.62,30.63,35468.0,30.5426,30.5426,30.5127,30.5226,35468.0
2019-11-11 15:25:00,30.64,30.65,30.62,30.65,49539.0,30.5326,30.5426,30.5127,30.5426,49539.0
2019-11-11 15:30:00,30.65,30.65,30.61,30.62,50470.0,30.5426,30.5426,30.5027,30.5127,50470.0
2019-11-11 15:35:00,30.62,30.62,30.58,30.6,55357.0,30.5127,30.5127,30.4728,30.4927,55357.0
2019-11-11 15:40:00,30.6,30.62,30.58,30.59,17173.0,30.4927,30.5127,30.4728,30.4828,17173.0
2019-11-11 15:45:00,30.59,30.61,30.57,30.6,65461.0,30.4828,30.5027,30.4628,30.4927,65461.0
2019-11-11 15:50:00,30.6,30.6,30.54,30.6,97638.0,30.4927,30.4927,30.433,30.4927,97638.0
2019-11-11 15:55:00,30.59,30.6,30.57,30.59,121720.0,30.4828,30.4927,30.4628,30.4828,121720.0
2019-11-12 09:30:00,30.58,30.59,30.33,30.42,134061.0,30.4728,30.4828,30.2237,30.3134,134061.0
2019-11-12 09:35:00,30.42,30.54,30.36,30.45,55913.0,30.3134,30.433,30.2536,30.3433,55913.0
2019-11-12 09:40:00,30.44,30.46,30.33,30.42,76909.0,30.3333,30.3532,30.2237,30.3134,76909.0
2019-11-12 09:45:00,30.42,30.51,30.38,30.5,37126.0,30.3134,30.4031,30.2735,30.3931,37126.0
2019-11-12 09:50:00,30.5,30.61,30.48,30.56,60341.0,30.3931,30.5027,30.3732,30.4529,60341.0
2019-11-12 09:55:00,30.56,30.67,30.55,30.56,54761.0,30.4529,30.5625,30.4429,30.4529,54761.0
2019-11-12 10:00:00,30.57,30.58,30.43,30.44,38705.0,30.4628,30.4728,30.3233,30.3333,38705.0
2019-11-12 10:05:00,30.44,30.52,30.43,30.48,38802.0,30.3333,30.413,30.3233,30.3732,38802.0
2019-11-12 10:10:00,30.46,30.49,30.39,30.4,36336.0,30.3532,30.3831,30.2835,30.2934,36336.0
2019-11-12 10:15:00,30.39,30.41,30.35,30.38,37518.0,30.2835,30.3034,30.2436,30.2735,37518.0
2019-11-12 10:20:00,30.39,30.43,30.38,30.42,44925.0,30.2835,30.3233,30.2735,30.3134,44925.0
2019-11-12 10:25:00,30.42,30.42,30.37,30.37,30389.0,30.3134,30.3134,30.2636,30.2636,30389.0
2019-11-12 10:30:00,30.38,30.46,30.36,30.44,32756.0,30.2735,30.3532,30.2536,30.3333,32756.0
2019-11-12 10:35:00,30.44,30.53,30.43,30.52,31623.0,30.3333,30.423,30.3233,30.413,31623.0
2019-11-12 10:40:00,30.53,30.56,30.47,30.49,34806.0,30.423,30.4529,30.3632,30.3831,34806.0
2019-11-12 10:45:00,30.49,30.52,30.46,30.52,25992.0,30.3831,30.413,30.3532,30.413,25992.0
2019-11-12 10:50:00,30.52,30.54,30.5,30.51,28508.0,30.413,30.433,30.3931,30.4031,28508.0
2019-11-12 10:55:00,30.51,30.54,30.48,30.5,46519.0,30.4031,30.433,30.3732,30.3931,46519.0
2019-11-12 11:00:00,30.5,30.54,30.49,30.54,20424.0,30.3931,30.433,30.3831,30.433,20424.0
2019-11-12 11:05:00,30.53,30.61,30.52,30.61,33672.0,30.423,30.5027,30.413,30.5027,33672.0
2019-11-12 11:10:00,30.61,30.61,30.55,30.59,27830.0,30.5027,30.5027,30.4429,30.4828,27830.0
2019-11-12 11:15:00,30.58,30.6,30.52,30.53,41416.0,30.4728,30.4927,30.413,30.423,41416.0
2019-11-12 11:20:00,30.54,30.54,30.48,30.49,29400.0,30.433,30.433,30.3732,30.3831,29400.0
2019-11-12 11:25:00,30.48,30.49,30.39,30.4,70171.0,30.3732,30.3831,30.2835,30.2934,70171.0
2019-11-12 11:30:00,30.41,30.44,30.39,30.42,27794.0,30.3034,30.3333,30.2835,30.3134,27794.0
2019-11-12 11:35:00,30.42,30.42,30.34,30.35,36463.0,30.3134,30.3134,30.2337,30.2436,36463.0
2019-11-12 11:40:00,30.35,30.37,30.31,30.37,43090.0,30.2436,30.2636,30.2038,30.2636,43090.0
2019-11-12 11:45:00,30.36,30.37,30.32,30.33,37235.0,30.2536,30.2636,30.2137,30.2237,37235.0
2019-11-12 11:50:00,30.33,30.33,30.25,30.26,63117.0,30.2237,30.2237,30.144,30.1539,63117.0
2019-11-12 11:55:00,30.26,30.27,30.2,30.25,68896.0,30.1539,30.1639,30.0941,30.144,68896.0
2019-11-12 12:00:00,30.25,30.27,30.21,30.21,46598.0,30.144,30.1639,30.1041,30.1041,46598.0
2019-11-12 12:05:00,30.21,30.29,30.2,30.28,34413.0,30.1041,30.1838,30.0941,30.1739,34413.0
2019-11-12 12:10:00,30.28,30.3,30.26,30.3,58929.0,30.1739,30.1938,30.1539,30.1938,58929.0
2019-11-12 12:15:00,30.3,30.31,30.23,30.24,32397.0,30.1938,30.2038,30.124,30.134,32397.0
2019-11-12 12:20:00,30.25,30.28,30.24,30.27,27319.0,30.144,30.1739,30.134,30.1639,27319.0
2019-11-12 12:25:00,30.27,30.27,30.22,30.23,25860.0,30.1639,30.1639,30.1141,30.124,25860.0
2019-11-12 12:30:00,30.23,30.23,30.2,30.21,25196.0,30.124,30.124,30.0941,30.1041,25196.0
2019-11-12 12:35:00,30.21,30.21,30.16,30.19,83487.0,30.1041,30.1041,30.0543,30.0842,83487.0
2019-11-12 12:40:00,30.19,30.19,30.14,30.16,30179.0,30.0842,30.0842,30.0344,30.0543,30179.0
2019-11-12 12:45:00,30.16,30.16,30.06,30.06,111936.0,30.0543,30.0543,29.9546,29.9546,111936.0
2019-11-12 12:50:00,30.07,30.07,29.99,30.02,90972.0,29.9646,29.9646,29.8849,29.9148,90972.0
2019-11-12 12:55:00,30.03,30.03,30.01,30.02,63753.0,29.9247,29.9247,29.9048,29.9148,63753.0
2019-11-12 13:00:00,30.02,30.04,29.99,29.99,151796.0,29.9148,29.9347,29.8849,29.8849,151796.0
2019-11-12 13:05:00,29.99,30.06,29.95,29.98,159804.0,29.8849,29.9546,29.845,29.8749,159804.0
2019-11-12 13:10:00,29.99,30.0,29.92,29.93,123377.0,29.8849,29.8948,29.8151,29.8251,123377.0
2019-11-12 13:15:00,29.93,29.96,29.91,29.92,74106.0,29.8251,29.855,29.8052,29.8151,74106.0
2019-11-12 13:20:00,29.92,29.92,29.79,29.83,134442.0,29.8151,29.8151,29.6856,29.7254,134442.0
2019-11-12 13:25:00,29.82,29.82,29.69,29.71,221420.0,29.7155,29.7155,29.5859,29.6059,221420.0
2019-11-12 13:30:00,29.71,29.77,29.67,29.7,217179.0,29.6059,29.6657,29.566,29.5959,217179.0
2019-11-12 13:35:00,29.71,29.72,29.64,29.67,217274.0,29.6059,29.6158,29.5361,29.566,217274.0
2019-11-12 13:40:00,29.68,29.71,29.63,29.67,91694.0,29.576,29.6059,29.5261,29.566,91694.0
2019-11-12 13:45:00,29.68,29.77,29.67,29.75,106144.0,29.576,29.6657,29.566,29.6457,106144.0
2019-11-12 13:50:00,29.74,29.8,29.74,29.75,93857.0,29.6358,29.6955,29.6358,29.6457,93857.0
2019-11-12 13:55:00,29.76,29.84,29.75,29.81,123562.0,29.6557,29.7354,29.6457,29.7055,123562.0
2019-11-12 14:00:00,29.81,29.81,29.75,29.76,94836.0,29.7055,29.7055,29.6457,29.6557,94836.0
2019-11-12 14:05:00,29.75,29.78,29.75,29.76,65384.0,29.6457,29.6756,29.6457,29.6557,65384.0
2019-11-12 14:10:00,29.75,29.76,29.64,29.66,61704.0,29.6457,29.6557,29.5361,29.556,61704.0
2019-11-12 14:15:00,29.66,29.7,29.63,29.65,64453.0,29.556,29.5959,29.5261,29.5461,64453.0
2019-11-12 14:20:00,29.66,29.66,29.57,29.59,133738.0,29.556,29.556,29.4664,29.4863,133738.0
2019-11-12 14:25:00,29.58,29.64,29.55,29.63,95412.0,29.4763,29.5361,29.4464,29.5261,95412.0
2019-11-12 14:30:00,29.63,29.66,29.59,29.64,81655.0,29.5261,29.556,29.4863,29.5361,81655.0
2019-11-12 14:35:00,29.63,29.66,29.6,29.61,61514.0,29.5261,29.556,29.4962,29.5062,61514.0
2019-11-12 14:40:00,29.61,29.62,29.53,29.54,122843.0,29.5062,29.5162,29.4265,29.4365,122843.0
2019-11-12 14:45:00,29.54,29.56,29.5,29.51,60406.0,29.4365,29.4564,29.3966,29.4066,60406.0
2019-11-12 14:50:00,29.5,29.52,29.45,29.49,193278.0,29.3966,29.4165,29.3468,29.3866,193278.0
2019-11-12 14:55:00,29.48,29.53,29.47,29.5,70531.0,29.3767,29.4265,29.3667,29.3966,70531.0
2019-11-12 15:00:00,29.49,29.49,29.42,29.43,89528.0,29.3866,29.3866,29.3169,29.3268,89528.0
2019-11-12 15:05:00,29.43,29.46,29.42,29.45,97057.0,29.3268,29.3567,29.3169,29.3468,97057.0
2019-11-12 15:10:00,29.45,29.47,29.41,29.43,90741.0,29.3468,29.3667,29.3069,29.3268,90741.0
2019-11-12 15:15:00,29.43,29.45,29.4,29.42,126593.0,29.3268,29.3468,29.297,29.3169,126593.0
2019-11-12 15:20:00,29.43,29.47,29.41,29.47,111046.0,29.3268,29.3667,29.3069,29.3667,111046.0
2019-11-12 15:25:00,29.48,29.51,29.46,29.48,128109.0,29.3767,29.4066,29.3567,29.3767,128109.0
2019-11-12 15:30:00,29.49,29.49,29.42,29.44,125558.0,29.3866,29.3866,29.3169,29.3368,125558.0
2019-11-12 15:35:00,29.43,29.46,29.4,29.43,134564.0,29.3268,29.3567,29.297,29.3268,134564.0
2019-11-12 15:40:00,29.42,29.5,29.42,29.47,219681.0,29.3169,29.3966,29.3169,29.3667,219681.0
2019-11-12 15:45:00,29.48,29.51,29.46,29.49,223308.0,29.3767,29.4066,29.3567,29.3866,223308.0
2019-11-12 15:50:00,29.5,29.54,29.47,29.53,332282.0,29.3966,29.4365,29.3667,29.4265,332282.0
2019-11-12 15:55:00,29.54,29.56,29.5,29.52,573108.0,29.4365,29.4564,29.3966,29.4165,573108.0
2019-11-13 09:30:00,29.1,29.12,28.87,29.12,320499.0,28.998,29.0179,28.7688,29.0179,320499.0
2019-11-13 09:35:00,29.12,29.16,29.04,29.09,116073.0,29.0179,29.0578,28.9382,28.988,116073.0
2019-11-13 09:40:00,29.1,29.14,29.03,29.06,77766.0,28.998,29.0379,28.9282,28.9581,77766.0
2019-11-13 09:45:00,29.06,29.08,28.92,28.93,124787.0,28.9581,28.9781,28.8186,28.8286,124787.0
2019-11-13 09:50:00,28.94,29.06,28.92,29.03,104532.0,28.8386,28.9581,28.8186,28.9282,104532.0
2019-11-13 09:55:00,29.03,29.14,29.02,29.14,76046.0,28.9282,29.0379,28.9183,29.0379,76046.0
2019-11-13 10:00:00,29.14,29.14,29.01,29.03,55274.0,29.0379,29.0379,28.9083,28.9282,55274.0
2019-11-13 10:05:00,29.02,29.07,29.01,29.06,86376.0,28.9183,28.9681,28.9083,28.9581,86376.0
2019-11-13 10:10:00,29.06,29.07,29.01,29.05,49381.0,28.9581,28.9681,28.9083,28.9482,49381.0
2019-11-13 10:15:00,29.04,29.05,28.95,29.0,103384.0,28.9382,28.9482,28.8485,28.8984,103384.0
2019-11-13 10:20:00,29.0,29.08,29.0,29.04,58105.0,28.8984,28.9781,28.8984,28.9382,58105.0
2019-11-13 10:25:00,29.05,29.07,29.0,29.02,28548.0,28.9482,28.9681,28.8984,28.9183,28548.0
2019-11-13 10:30:00,29.01,29.05,28.95,28.96,63646.0,28.9083,28.9482,28.8485,28.8585,63646.0
2019-11-13 10:35:00,28.96,29.02,28.94,29.01,61890.0,28.8585,28.9183,28.8386,28.9083,61890.0
2019-11-13 10:40:00,29.02,29.03,28.97,28.98,39154.0,28.9183,28.9282,28.8685,28.8784,39154.0
2019-11-13 10:45:00,28.98,29.0,28.97,28.99,31236.0,28.8784,28.8984,28.8685,28.8884,31236.0
2019-11-13 10:50:00,29.0,29.05,28.99,29.0,43248.0,28.8984,28.9482,28.8884,28.8984,43248.0
2019-11-13 10:55:00,29.0,29.01,28.98,29.01,212325.0,28.8984,28.9083,28.8784,28.9083,212325.0
2019-11-13 11:00:00,29.01,29.02,28.97,29.01,35600.0,28.9083,28.9183,28.8685,28.9083,35600.0
2019-11-13 11:05:00,29.01,29.02,28.99,29.0,22496.0,28.9083,28.9183,28.8884,28.8984,22496.0
2019-11-13 11:10:00,29.0,29.01,28.98,28.98,32677.0,28.8984,28.9083,28.8784,28.8784,32677.0
2019-11-13 11:15:00,28.99,29.01,28.98,29.01,34649.0,28.8884,28.9083,28.8784,28.9083,34649.0
2019-11-13 11:20:00,29.01,29.03,29.01,29.03,31690.0,28.9083,28.9282,28.9083,28.9282,31690.0
2019-11-13 11:25:00,29.03,29.03,28.97,28.98,77063.0,28.9282,28.9282,28.8685,28.8784,77063.0
2019-11-13 11:30:00,28.98,28.99,28.96,28.97,45995.0,28.8784,28.8884,28.8585,28.8685,45995.0
2019-11-13 11:35:00,28.98,28.99,28.95,28.96,57204.0,28.8784,28.8884,28.8485,28.8585,57204.0
2019-11-13 11:40:00,28.97,29.1,28.96,29.08,68381.0,28.8685,28.998,28.8585,28.9781,68381.0
2019-11-13 11:45:00,29.08,29.08,29.01,29.03,20728.0,28.9781,28.9781,28.9083,28.9282,20728.0
2019-11-13 11:50:00,29.03,29.06,29.01,29.06,76839.0,28.9282,28.9581,28.9083,28.9581,76839.0
2019-11-13 11:55:00,29.06,29.08,29.01,29.02,85195.0,28.9581,28.9781,28.9083,28.9183,85195.0
2019-11-13 12:00:00,29.01,29.03,28.98,28.99,57500.0,28.9083,28.9282,28.8784,28.8884,57500.0
2019-11-13 12:05:00,28.98,28.99,28.94,28.95,58244.0,28.8784,28.8884,28.8386,28.8485,58244.0
2019-11-13 12:10:00,28.95,28.95,28.88,28.91,99766.0,28.8485,28.8485,28.7788,28.8087,99766.0
2019-11-13 12:15:00,28.9,28.93,28.9,28.91,41490.0,28.7987,28.8286,28.7987,28.8087,41490.0
2019-11-13 12:20:00,28.91,28.91,28.86,28.9,40965.0,28.8087,28.8087,28.7588,28.7987,40965.0
2019-11-13 12:25:00,28.9,28.91,28.89,28.91,19073.0,28.7987,28.8087,28.7887,28.8087,19073.0
2019-11-13 12:30:00,28.9,28.93,28.89,28.9,29613.0,28.7987,28.8286,28.7887,28.7987,29613.0
2019-11-13 12:35:00,28.9,28.91,28.87,28.89,23539.0,28.7987,28.8087,28.7688,28.7887,23539.0
2019-11-13 12:40:00,28.89,28.89,28.84,28.87,52427.0,28.7887,28.7887,28.7389,28.7688,52427.0
2019-11-13 12:45:00,28.87,28.88,28.86,28.86,31339.0,28.7688,28.7788,28.7588,28.7588,31339.0
2019-11-13 12:50:00,28.87,28.88,28.83,28.84,58794.0,28.7688,28.7788,28.7289,28.7389,58794.0
2019-11-13 12:55:00,28.84,28.87,28.83,28.86,40504.0,28.7389,28.7688,28.7289,28.7588,40504.0
2019-11-13 13:00:00,28.85,28.86,28.83,28.85,39620.0,28.7489,28.7588,28.7289,28.7489,39620.0
2019-11-13 13:05:00,28.85,28.85,28.8,28.8,57828.0,28.7489,28.7489,28.6991,28.6991,57828.0
2019-11-13 13:10:00,28.81,28.85,28.78,28.84,66901.0,28.709,28.7489,28.6791,28.7389,66901.0
2019-11-13 13:15:00,28.84,28.84,28.8,28.82,27858.0,28.7389,28.7389,28.6991,28.719,27858.0
2019-11-13 13:20:00,28.81,28.81,28.77,28.79,96035.0,28.709,28.709,28.6692,28.6891,96035.0
2019-11-13 13:25:00,28.79,28.85,28.77,28.84,57952.0,28.6891,28.7489,28.6692,28.7389,57952.0
2019-11-13 13:30:00,28.84,28.85,28.81,28.83,37635.0,28.7389,28.7489,28.709,28.7289,37635.0
2019-11-13 13:35:00,28.82,28.83,28.8,28.81,18573.0,28.719,28.7289,28.6991,28.709,18573.0
2019-11-13 13:40:00,28.8,28.84,28.8,28.83,53460.0,28.6991,28.7389,28.6991,28.7289,53460.0
2019-11-13 13:45:00,28.83,28.84,28.82,28.84,27209.0,28.7289,28.7389,28.719,28.7389,27209.0
2019-11-13 13:50:00,28.83,28.89,28.83,28.88,56084.0,28.7289,28.7887,28.7289,28.7788,56084.0
2019-11-13 13:55:00,28.89,28.91,28.76,28.82,143127.0,28.7887,28.8087,28.6592,28.719,143127.0
2019-11-13 14:00:00,28.82,28.82,28.72,28.72,80028.0,28.719,28.719,28.6193,28.6193,80028.0
2019-11-13 14:05:00,28.73,28.74,28.67,28.73,62755.0,28.6293,28.6393,28.5695,28.6293,62755.0
2019-11-13 14:10:00,28.72,28.72,28.61,28.61,65956.0,28.6193,28.6193,28.5097,28.5097,65956.0
2019-11-13 14:15:00,28.62,28.62,28.56,28.62,162030.0,28.5197,28.5197,28.4599,28.5197,162030.0
2019-11-13 14:20:00,28.62,28.62,28.58,28.6,48602.0,28.5197,28.5197,28.4798,28.4998,48602.0
2019-11-13 14:25:00,28.6,28.63,28.59,28.61,39411.0,28.4998,28.5296,28.4898,28.5097,39411.0
2019-11-13 14:30:00,28.61,28.63,28.59,28.61,43280.0,28.5097,28.5296,28.4898,28.5097,43280.0
2019-11-13 14:35:00,28.61,28.61,28.56,28.59,102781.0,28.5097,28.5097,28.4599,28.4898,102781.0
2019-11-13 14:40:00,28.58,28.62,28.57,28.61,58702.0,28.4798,28.5197,28.4699,28.5097,58702.0
2019-11-13 14:45:00,28.61,28.61,28.58,28.6,79046.0,28.5097,28.5097,28.4798,28.4998,79046.0
2019-11-13 14:50:00,28.6,28.62,28.58,28.59,48990.0,28.4998,28.5197,28.4798,28.4898,48990.0
2019-11-13 14:55:00,28.6,28.67,28.59,28.65,48992.0,28.4998,28.5695,28.4898,28.5496,48992.0
2019-11-13 15:00:00,28.65,28.68,28.65,28.66,62665.0,28.5496,28.5795,28.5496,28.5595,62665.0
2019-11-13 15:05:00,28.66,28.7,28.66,28.69,42294.0,28.5595,28.5994,28.5595,28.5894,42294.0
2019-11-13 15:10:00,28.7,28.72,28.67,28.71,71077.0,28.5994,28.6193,28.5695,28.6094,71077.0
2019-11-13 15:15:00,28.72,28.72,28.69,28.7,47503.0,28.6193,28.6193,28.5894,28.5994,47503.0
2019-11-13 15:20:00,28.7,28.71,28.68,28.7,59100.0,28.5994,28.6094,28.5795,28.5994,59100.0
2019-11-13 15:25:00,28.69,28.7,28.66,28.69,95084.0,28.5894,28.5994,28.5595,28.5894,95084.0
2019-11-13 15:30:00,28.69,28.71,28.66,28.69,100173.0,28.5894,28.6094,28.5595,28.5894,100173.0
2019-11-13 15:35:00,28.69,28.7,28.64,28.67,106855.0,28.5894,28.5994,28.5396,28.5695,106855.0
2019-11-13 15:40:00,28.67,28.69,28.66,28.68,68940.0,28.5695,28.5894,28.5595,28.5795,68940.0
2019-11-13 15:45:00,28.68,28.69,28.64,28.66,131457.0,28.5795,28.5894,28.5396,28.5595,131457.0
2019-11-13 15:50:00,28.66,28.7,28.58,28.7,303850.0,28.5595,28.5994,28.4798,28.5994,303850.0
2019-11-13 15:55:00,28.69,28.7,28.63,28.66,425479.0,28.5894,28.5994,28.5296,28.5595,425479.0
2019-11-14 09:30:00,28.71,28.84,28.6,28.73,126716.0,28.6094,28.7389,28.4998,28.6293,126716.0
2019-11-14 09:35:00,28.75,28.78,28.66,28.75,65854.0,28.6492,28.6791,28.5595,28.6492,65854.0
2019-11-14 09:40:00,28.75,28.78,28.68,28.73,66211.0,28.6492,28.6791,28.5795,28.6293,66211.0
2019-11-14 09:45:00,28.73,28.86,28.73,28.83,91711.0,28.6293,28.7588,28.6293,28.7289,91711.0
2019-11-14 09:50:00,28.83,28.85,28.79,28.83,67709.0,28.7289,28.7489,28.6891,28.7289,67709.0
2019-11-14 09:55:00,28.83,28.88,28.75,28.8,66167.0,28.7289,28.7788,28.6492,28.6991,66167.0
2019-11-14 10:00:00,28.8,28.9,28.77,28.88,46474.0,28.6991,28.7987,28.6692,28.7788,46474.0
2019-11-14 10:05:00,28.88,28.9,28.86,28.86,49033.0,28.7788,28.7987,28.7588,28.7588,49033.0
2019-11-14 10:10:00,28.87,28.87,28.8,28.81,73140.0,28.7688,28.7688,28.6991,28.709,73140.0
2019-11-14 10:15:00,28.82,28.85,28.8,28.84,52248.0,28.719,28.7489,28.6991,28.7389,52248.0
2019-11-14 10:20:00,28.84,28.88,28.82,28.87,26231.0,28.7389,28.7788,28.719,28.7688,26231.0
2019-11-14 10:25:00,28.87,28.87,28.82,28.83,34577.0,28.7688,28.7688,28.719,28.7289,34577.0
2019-11-14 10:30:00,28.83,28.84,28.77,28.78,51680.0,28.7289,28.7389,28.6692,28.6791,51680.0
2019-11-14 10:35:00,28.77,28.8,28.75,28.75,30336.0,28.6692,28.6991,28.6492,28.6492,30336.0
2019-11-14 10:40:00,28.74,28.76,28.72,28.74,22304.0,28.6393,28.6592,28.6193,28.6393,22304.0
2019-11-14 10:45:00,28.74,28.74,28.67,28.68,45412.0,28.6393,28.6393,28.5695,28.5795,45412.0
2019-11-14 10:50:00,28.69,28.73,28.68,28.72,35756.0,28.5894,28.6293,28.5795,28.6193,35756.0
2019-11-14 10:55:00,28.71,28.72,28.64,28.66,47423.0,28.6094,28.6193,28.5396,28.5595,47423.0
2019-11-14 11:00:00,28.65,28.65,28.61,28.64,32580.0,28.5496,28.5496,28.5097,28.5396,32580.0
2019-11-14 11:05:00,28.63,28.69,28.63,28.69,26769.0,28.5296,28.5894,28.5296,28.5894,26769.0
2019-11-14 11:10:00,28.69,28.72,28.66,28.7,37475.0,28.5894,28.6193,28.5595,28.5994,37475.0
2019-11-14 11:15:00,28.7,28.72,28.68,28.72,30077.0,28.5994,28.6193,28.5795,28.6193,30077.0
2019-11-14 11:20:00,28.71,28.75,28.71,28.75,27277.0,28.6094,28.6492,28.6094,28.6492,27277.0
2019-11-14 11:25:00,28.74,28.78,28.72,28.76,35484.0,28.6393,28.6791,28.6193,28.6592,35484.0
2019-11-14 11:30:00,28.77,28.81,28.75,28.8,37496.0,28.6692,28.709,28.6492,28.6991,37496.0
2019-11-14 11:35:00,28.8,28.82,28.79,28.8,76426.0,28.6991,28.719,28.6891,28.6991,76426.0
2019-11-14 11:40:00,28.81,28.81,28.67,28.68,65960.0,28.709,28.709,28.5695,28.5795,65960.0
2019-11-14 11:45:00,28.69,28.71,28.6,28.62,60456.0,28.5894,28.6094,28.4998,28.5197,60456.0
2019-11-14 11:50:00,28.62,28.62,28.53,28.55,117913.0,28.5197,28.5197,28.43,28.4499,117913.0
2019-11-14 11:55:00,28.55,28.55,28.49,28.51,79933.0,28.4499,28.4499,28.3901,28.4101,79933.0
2019-11-14 12:00:00,28.52,28.56,28.49,28.52,138806.0,28.42,28.4599,28.3901,28.42,138806.0
2019-11-14 12:05:00,28.53,28.53,28.48,28.5,24231.0,28.43,28.43,28.3802,28.4001,24231.0
2019-11-14 12:10:00,28.49,28.51,28.46,28.51,49162.0,28.3901,28.4101,28.3602,28.4101,49162.0
2019-11-14 12:15:00,28.51,28.55,28.5,28.55,53920.0,28.4101,28.4499,28.4001,28.4499,53920.0
2019-11-14 12:20:00,28.54,28.62,28.54,28.6,61537.0,28.44,28.5197,28.44,28.4998,61537.0
2019-11-14 12:25:00,28.6,28.61,28.56,28.57,24315.0,28.4998,28.5097,28.4599,28.4699,24315.0
2019-11-14 12:30:00,28.57,28.65,28.56,28.65,20894.0,28.4699,28.5496,28.4599,28.5496,20894.0
2019-11-14 12:35:00,28.65,28.67,28.64,28.67,19140.0,28.5496,28.5695,28.5396,28.5695,19140.0
2019-11-14 12:40:00,28.66,28.69,28.66,28.66,15383.0,28.5595,28.5894,28.5595,28.5595,15383.0
2019-11-14 12:45:00,28.66,28.67,28.62,28.63,19918.0,28.5595,28.5695,28.5197,28.5296,19918.0
2019-11-14 12:50:00,28.62,28.63,28.59,28.61,21598.0,28.5197,28.5296,28.4898,28.5097,21598.0
2019-11-14 12:55:00,28.61,28.64,28.6,28.63,20318.0,28.5097,28.5396,28.4998,28.5296,20318.0
2019-11-14 13:00:00,28.62,28.64,28.6,28.63,14126.0,28.5197,28.5396,28.4998,28.5296,14126.0
2019-11-14 13:05:00,28.63,28.64,28.62,28.63,13719.0,28.5296,28.5396,28.5197,28.5296,13719.0
2019-11-14 13:10:00,28.62,28.63,28.61,28.62,21033.0,28.5197,28.5296,28.5097,28.5197,21033.0
2019-11-14 13:15:00,28.62,28.72,28.62,28.71,64544.0,28.5197,28.6193,28.5197,28.6094,64544.0
2019-11-14 13:20:00,28.71,28.71,28.62,28.68,39656.0,28.6094,28.6094,28.5197,28.5795,39656.0
2019-11-14 13:25:00,28.68,28.69,28.66,28.68,18807.0,28.5795,28.5894,28.5595,28.5795,18807.0
2019-11-14 13:30:00,28.68,28.72,28.67,28.7,23968.0,28.5795,28.6193,28.5695,28.5994,23968.0
2019-11-14 13:35:00,28.7,28.73,28.7,28.71,10403.0,28.5994,28.6293,28.5994,28.6094,10403.0
2019-11-14 13:40:00,28.72,28.72,28.69,28.72,50325.0,28.6193,28.6193,28.5894,28.6193,50325.0
2019-11-14 13:45:00,28.72,28.79,28.72,28.77,68628.0,28.6193,28.6891,28.6193,28.6692,68628.0
2019-11-14 13:50:00,28.77,28.79,28.76,28.77,33189.0,28.6692,28.6891,28.6592,28.6692,33189.0
2019-11-14 13:55:00,28.77,28.77,28.67,28.74,92854.0,28.6692,28.6692,28.5695,28.6393,92854.0
2019-11-14 14:00:00,28.73,28.8,28.73,28.79,48001.0,28.6293,28.6991,28.6293,28.6891,48001.0
2019-11-14 14:05:00,28.78,28.79,28.74,28.75,30698.0,28.6791,28.6891,28.6393,28.6492,30698.0
2019-11-14 14:10:00,28.74,28.77,28.72,28.73,27015.0,28.6393,28.6692,28.6193,28.6293,27015.0
2019-11-14 14:15:00,28.73,28.75,28.72,28.73,23138.0,28.6293,28.6492,28.6193,28.6293,23138.0
2019-11-14 14:20:00,28.73,28.73,28.7,28.71,17247.0,28.6293,28.6293,28.5994,28.6094,17247.0
2019-11-14 14:25:00,28.71,28.73,28.7,28.72,26864.0,28.6094,28.6293,28.5994,28.6193,26864.0
2019-11-14 14:30:00,28.73,28.76,28.71,28.76,44359.0,28.6293,28.6592,28.6094,28.6592,44359.0
2019-11-14 14:35:00,28.74,28.75,28.72,28.75,36158.0,28.6393,28.6492,28.6193,28.6492,36158.0
2019-11-14 14:40:00,28.74,28.76,28.73,28.76,19846.0,28.6393,28.6592,28.6293,28.6592,19846.0
2019-11-14 14:45:00,28.76,28.78,28.74,28.76,20979.0,28.6592,28.6791,28.6393,28.6592,20979.0
2019-11-14 14:50:00,28.76,28.77,28.73,28.75,19574.0,28.6592,28.6692,28.6293,28.6492,19574.0
2019-11-14 14:55:00,28.75,28.76,28.74,28.74,18398.0,28.6492,28.6592,28.6393,28.6393,18398.0
2019-11-14 15:00:00,28.75,28.76,28.73,28.75,22477.0,28.6492,28.6592,28.6293,28.6492,22477.0
2019-11-14 15:05:00,28.75,28.76,28.74,28.75,17300.0,28.6492,28.6592,28.6393,28.6492,17300.0
2019-11-14 15:10:00,28.74,28.75,28.71,28.71,19329.0,28.6393,28.6492,28.6094,28.6094,19329.0
2019-11-14 15:15:00,28.72,28.72,28.69,28.7,31614.0,28.6193,28.6193,28.5894,28.5994,31614.0
2019-11-14 15:20:00,28.71,28.73,28.7,28.72,15388.0,28.6094,28.6293,28.5994,28.6193,15388.0
2019-11-14 15:25:00,28.72,28.75,28.71,28.75,24296.0,28.6193,28.6492,28.6094,28.6492,24296.0
2019-11-14 15:30:00,28.75,28.75,28.71,28.72,35972.0,28.6492,28.6492,28.6094,28.6193,35972.0
2019-11-14 15:35:00,28.72,28.74,28.71,28.74,33453.0,28.6193,28.6393,28.6094,28.6393,33453.0
2019-11-14 15:40:00,28.74,28.77,28.72,28.76,86560.0,28.6393,28.6692,28.6193,28.6592,86560.0
2019-11-14 15:45:00,28.76,28.76,28.72,28.75,68862.0,28.6592,28.6592,28.6193,28.6492,68862.0
2019-11-14 15:50:00,28.75,28.79,28.75,28.77,75971.0,28.6492,28.6891,28.6492,28.6692,75971.0
2019-11-14 15:55:00,28.77,28.78,28.74,28.78,130390.0,28.6692,28.6791,28.6393,28.6791,130390.0
2019-11-15 09:30:00,28.95,29.18,28.94,29.08,283533.0,28.8485,29.0777,28.8386,28.9781,283533.0
2019-11-15 09:35:00,29.08,29.18,29.03,29.1,108400.0,28.9781,29.0777,28.9282,28.998,108400.0
2019-11-15 09:40:00,29.09,29.2,29.06,29.15,116388.0,28.988,29.0977,28.9581,29.0478,116388.0
2019-11-15 09:45:00,29.15,29.19,28.95,29.0,91021.0,29.0478,29.0877,28.8485,28.8984,91021.0
2019-11-15 09:50:00,28.99,29.02,28.92,28.99,73596.0,28.8884,28.9183,28.8186,28.8884,73596.0
2019-11-15 09:55:00,28.98,28.99,28.85,28.86,64524.0,28.8784,28.8884,28.7489,28.7588,64524.0
2019-11-15 10:00:00,28.86,28.92,28.8,28.88,45229.0,28.7588,28.8186,28.6991,28.7788,45229.0
2019-11-15 10:05:00,28.88,28.91,28.86,28.88,34305.0,28.7788,28.8087,28.7588,28.7788,34305.0
2019-11-15 10:10:00,28.88,28.93,28.85,28.92,31958.0,28.7788,28.8286,28.7489,28.8186,31958.0
2019-11-15 10:15:00,28.92,28.96,28.9,28.9,28580.0,28.8186,28.8585,28.7987,28.7987,28580.0
2019-11-15 10:20:00,28.91,28.94,28.88,28.89,28541.0,28.8087,28.8386,28.7788,28.7887,28541.0
2019-11-15 10:25:00,28.89,28.92,28.88,28.92,32138.0,28.7887,28.8186,28.7788,28.8186,32138.0
2019-11-15 10:30:00,28.91,28.93,28.86,28.87,41995.0,28.8087,28.8286,28.7588,28.7688,41995.0
2019-11-15 10:35:00,28.88,28.9,28.86,28.89,28404.0,28.7788,28.7987,28.7588,28.7887,28404.0
2019-11-15 10:40:00,28.89,28.91,28.88,28.9,15011.0,28.7887,28.8087,28.7788,28.7987,15011.0
2019-11-15 10:45:00,28.91,28.92,28.88,28.9,23149.0,28.8087,28.8186,28.7788,28.7987,23149.0
2019-11-15 10:50:00,28.91,28.91,28.86,28.87,22184.0,28.8087,28.8087,28.7588,28.7688,22184.0
2019-11-15 10:55:00,28.87,28.87,28.8,28.8,59560.0,28.7688,28.7688,28.6991,28.6991,59560.0
2019-11-15 11:00:00,28.8,28.88,28.8,28.87,19116.0,28.6991,28.7788,28.6991,28.7688,19116.0
2019-11-15 11:05:00,28.87,28.91,28.87,28.9,29431.0,28.7688,28.8087,28.7688,28.7987,29431.0
2019-11-15 11:10:00,28.9,28.93,28.89,28.93,14878.0,28.7987,28.8286,28.7887,28.8286,14878.0
2019-11-15 11:15:00,28.93,28.94,28.89,28.92,21154.0,28.8286,28.8386,28.7887,28.8186,21154.0
2019-11-15 11:20:00,28.92,28.93,28.9,28.9,19520.0,28.8186,28.8286,28.7987,28.7987,19520.0
2019-11-15 11:25:00,28.9,28.93,28.88,28.91,25451.0,28.7987,28.8286,28.7788,28.8087,25451.0
2019-11-15 11:30:00,28.91,28.99,28.9,28.98,29526.0,28.8087,28.8884,28.7987,28.8784,29526.0
2019-11-15 11:35:00,28.99,28.99,28.95,28.96,23907.0,28.8884,28.8884,28.8485,28.8585,23907.0
2019-11-15 11:40:00,28.96,28.98,28.93,28.96,39824.0,28.8585,28.8784,28.8286,28.8585,39824.0
2019-11-15 11:45:00,28.96,29.04,28.94,29.02,25220.0,28.8585,28.9382,28.8386,28.9183,25220.0
2019-11-15 11:50:00,29.02,29.02,28.97,29.0,27326.0,28.9183,28.9183,28.8685,28.8984,27326.0
2019-11-15 11:55:00,28.99,29.04,28.98,29.03,24169.0,28.8884,28.9382,28.8784,28.9282,24169.0
2019-11-15 12:00:00,29.03,29.09,29.03,29.08,35483.0,28.9282,28.988,28.9282,28.9781,35483.0
2019-11-15 12:05:00,29.08,29.1,29.07,29.1,11603.0,28.9781,28.998,28.9681,28.998,11603.0
2019-11-15 12:10:00,29.1,29.1,29.07,29.08,28380.0,28.998,28.998,28.9681,28.9781,28380.0
2019-11-15 12:15:00,29.08,29.1,29.06,29.08,19227.0,28.9781,28.998,28.9581,28.9781,19227.0
2019-11-15 12:20:00,29.08,29.09,29.06,29.07,32005.0,28.9781,28.988,28.9581,28.9681,32005.0
2019-11-15 12:25:00,29.08,29.08,29.02,29.03,21558.0,28.9781,28.9781,28.9183,28.9282,21558.0
2019-11-15 12:30:00,29.03,29.05,29.0,29.05,29074.0,28.9282,28.9482,28.8984,28.9482,29074.0
2019-11-15 12:35:00,29.05,29.05,29.0,29.02,28015.0,28.9482,28.9482,28.8984,28.9183,28015.0
2019-11-15 12:40:00,29.02,29.05,29.02,29.05,21673.0,28.9183,28.9482,28.9183,28.9482,21673.0
2019-11-15 12:45:00,29.05,29.06,29.02,29.06,43591.0,28.9482,28.9581,28.9183,28.9581,43591.0
2019-11-15 12:50:00,29.06,29.1,29.05,29.09,32509.0,28.9581,28.998,28.9482,28.988,32509.0
2019-11-15 12:55:00,29.09,29.09,29.04,29.05,24510.0,28.988,28.988,28.9382,28.9482,24510.0
2019-11-15 13:00:00,29.05,29.05,28.99,29.01,24784.0,28.9482,28.9482,28.8884,28.9083,24784.0
2019-11-15 13:05:00,29.01,29.02,28.99,29.01,9127.0,28.9083,28.9183,28.8884,28.9083,9127.0
2019-11-15 13:10:00,29.02,29.04,29.0,29.02,15258.0,28.9183,28.9382,28.8984,28.9183,15258.0
2019-11-15 13:15:00,29.02,29.05,29.01,29.02,16449.0,28.9183,28.9482,28.9083,28.9183,16449.0
2019-11-15 13:20:00,29.02,29.02,29.0,29.01,10213.0,28.9183,28.9183,28.8984,28.9083,10213.0
2019-11-15 13:25:00,29.01,29.04,29.0,29.0,15410.0,28.9083,28.9382,28.8984,28.8984,15410.0
2019-11-15 13:30:00,29.0,29.01,28.98,28.99,38388.0,28.8984,28.9083,28.8784,28.8884,38388.0
2019-11-15 13:35:00,28.99,28.99,28.95,28.95,43998.0,28.8884,28.8884,28.8485,28.8485,43998.0
2019-11-15 13:40:00,28.96,28.96,28.92,28.96,53799.0,28.8585,28.8585,28.8186,28.8585,53799.0
2019-11-15 13:45:00,28.96,28.96,28.93,28.94,19502.0,28.8585,28.8585,28.8286,28.8386,19502.0
2019-11-15 13:50:00,28.94,28.97,28.93,28.93,21809.0,28.8386,28.8685,28.8286,28.8286,21809.0
2019-11-15 13:55:00,28.94,28.94,28.92,28.94,14162.0,28.8386,28.8386,28.8186,28.8386,14162.0
2019-11-15 14:00:00,28.94,28.98,28.93,28.96,21344.0,28.8386,28.8784,28.8286,28.8585,21344.0
2019-11-15 14:05:00,28.96,29.02,28.96,29.0,62052.0,28.8585,28.9183,28.8585,28.8984,62052.0
2019-11-15 14:10:00,29.01,29.04,29.01,29.02,26676.0,28.9083,28.9382,28.9083,28.9183,26676.0
2019-11-15 14:15:00,29.02,29.02,29.0,29.01,11245.0,28.9183,28.9183,28.8984,28.9083,11245.0
2019-11-15 14:20:00,29.02,29.02,28.99,28.99,16933.0,28.9183,28.9183,28.8884,28.8884,16933.0
2019-11-15 14:25:00,28.99,29.0,28.98,28.99,37412.0,28.8884,28.8984,28.8784,28.8884,37412.0
2019-11-15 14:30:00,28.99,29.03,28.97,29.01,43523.0,28.8884,28.9282,28.8685,28.9083,43523.0
2019-11-15 14:35:00,29.02,29.03,29.0,29.02,17048.0,28.9183,28.9282,28.8984,28.9183,17048.0
2019-11-15 14:40:00,29.02,29.03,29.01,29.02,22468.0,28.9183,28.9282,28.9083,28.9183,22468.0
2019-11-15 14:45:00,29.02,29.03,28.99,29.01,33258.0,28.9183,28.9282,28.8884,28.9083,33258.0
2019-11-15 14:50:00,29.01,29.01,28.96,28.96,59399.0,28.9083,28.9083,28.8585,28.8585,59399.0
2019-11-15 14:55:00,28.96,28.98,28.91,28.94,48523.0,28.8585,28.8784,28.8087,28.8386,48523.0
2019-11-15 15:00:00,28.94,28.97,28.93,28.96,29969.0,28.8386,28.8685,28.8286,28.8585,29969.0
2019-11-15 15:05:00,28.96,28.97,28.94,28.97,24559.0,28.8585,28.8685,28.8386,28.8685,24559.0
2019-11-15 15:10:00,28.96,28.97,28.94,28.96,27213.0,28.8585,28.8685,28.8386,28.8585,27213.0
2019-11-15 15:15:00,28.96,28.96,28.92,28.93,24915.0,28.8585,28.8585,28.8186,28.8286,24915.0
2019-11-15 15:20:00,28.93,28.94,28.89,28.91,84520.0,28.8286,28.8386,28.7887,28.8087,84520.0
2019-11-15 15:25:00,28.91,28.92,28.9,28.92,22334.0,28.8087,28.8186,28.7987,28.8186,22334.0
2019-11-15 15:30:00,28.92,28.92,28.88,28.9,77185.0,28.8186,28.8186,28.7788,28.7987,77185.0
2019-11-15 15:35:00,28.89,28.9,28.87,28.88,58301.0,28.7887,28.7987,28.7688,28.7788,58301.0
2019-11-15 15:40:00,28.88,28.89,28.87,28.89,77796.0,28.7788,28.7887,28.7688,28.7887,77796.0
2019-11-15 15:45:00,28.89,28.9,28.88,28.9,64717.0,28.7887,28.7987,28.7788,28.7987,64717.0
2019-11-15 15:50:00,28.9,28.92,28.87,28.88,133842.0,28.7987,28.8186,28.7688,28.7788,133842.0
2019-11-15 15:55:00,28.87,28.89,28.8,28.87,414669.0,28.7688,28.7887,28.6991,28.7688,414669.0
2019-11-18 09:30:00,28.7,28.89,28.6,28.68,213313.0,28.5994,28.7887,28.4998,28.5795,213313.0
2019-11-18 09:35:00,28.69,28.7,28.48,28.64,147480.0,28.5894,28.5994,28.3802,28.5396,147480.0
2019-11-18 09:40:00,28.63,28.7,28.6,28.64,79731.0,28.5296,28.5994,28.4998,28.5396,79731.0
2019-11-18 09:45:00,28.63,28.66,28.54,28.63,129326.0,28.5296,28.5595,28.44,28.5296,129326.0
2019-11-18 09:50:00,28.64,28.64,28.5,28.54,82486.0,28.5396,28.5396,28.4001,28.44,82486.0
2019-11-18 09:55:00,28.53,28.69,28.52,28.69,63615.0,28.43,28.5894,28.42,28.5894,63615.0
2019-11-18 10:00:00,28.69,28.69,28.55,28.55,53985.0,28.5894,28.5894,28.4499,28.4499,53985.0
2019-11-18 10:05:00,28.55,28.55,28.34,28.38,162690.0,28.4499,28.4499,28.2407,28.2805,162690.0
2019-11-18 10:10:00,28.38,28.39,28.33,28.37,75259.0,28.2805,28.2905,28.2307,28.2706,75259.0
2019-11-18 10:15:00,28.37,28.39,28.27,28.31,134149.0,28.2706,28.2905,28.1709,28.2108,134149.0
2019-11-18 10:20:00,28.32,28.46,28.32,28.46,67647.0,28.2207,28.3602,28.2207,28.3602,67647.0
2019-11-18 10:25:00,28.46,28.47,28.39,28.41,70375.0,28.3602,28.3702,28.2905,28.3104,70375.0
2019-11-18 10:30:00,28.4,28.46,28.36,28.42,46324.0,28.3005,28.3602,28.2606,28.3204,46324.0
2019-11-18 10:35:00,28.42,28.5,28.36,28.48,86326.0,28.3204,28.4001,28.2606,28.3802,86326.0
2019-11-18 10:40:00,28.49,28.49,28.37,28.4,57766.0,28.3901,28.3901,28.2706,28.3005,57766.0
2019-11-18 10:45:00,28.39,28.41,28.35,28.39,39935.0,28.2905,28.3104,28.2506,28.2905,39935.0
2019-11-18 10:50:00,28.39,28.45,28.38,28.44,31643.0,28.2905,28.3503,28.2805,28.3403,31643.0
2019-11-18 10:55:00,28.44,28.44,28.38,28.38,43769.0,28.3403,28.3403,28.2805,28.2805,43769.0
2019-11-18 11:00:00,28.37,28.4,28.36,28.37,31891.0,28.2706,28.3005,28.2606,28.2706,31891.0
2019-11-18 11:05:00,28.37,28.37,28.32,28.35,59408.0,28.2706,28.2706,28.2207,28.2506,59408.0
2019-11-18 11:10:00,28.35,28.41,28.34,28.38,65490.0,28.2506,28.3104,28.2407,28.2805,65490.0
2019-11-18 11:15:00,28.39,28.41,28.37,28.4,65060.0,28.2905,28.3104,28.2706,28.3005,65060.0
2019-11-18 11:20:00,28.4,28.46,28.4,28.46,34528.0,28.3005,28.3602,28.3005,28.3602,34528.0
2019-11-18 11:25:00,28.46,28.47,28.41,28.46,49819.0,28.3602,28.3702,28.3104,28.3602,49819.0
2019-11-18 11:30:00,28.46,28.48,28.44,28.46,44923.0,28.3602,28.3802,28.3403,28.3602,44923.0
2019-11-18 11:35:00,28.47,28.5,28.42,28.47,97131.0,28.3702,28.4001,28.3204,28.3702,97131.0
2019-11-18 11:40:00,28.46,28.48,28.44,28.45,26311.0,28.3602,28.3802,28.3403,28.3503,26311.0
2019-11-18 11:45:00,28.46,28.53,28.45,28.48,99845.0,28.3602,28.43,28.3503,28.3802,99845.0
2019-11-18 11:50:00,28.48,28.48,28.44,28.44,34088.0,28.3802,28.3802,28.3403,28.3403,34088.0
2019-11-18 11:55:00,28.44,28.48,28.43,28.48,28795.0,28.3403,28.3802,28.3304,28.3802,28795.0
2019-11-18 12:00:00,28.48,28.5,28.45,28.48,26175.0,28.3802,28.4001,28.3503,28.3802,26175.0
2019-11-18 12:05:00,28.48,28.5,28.47,28.48,20828.0,28.3802,28.4001,28.3702,28.3802,20828.0
2019-11-18 12:10:00,28.48,28.5,28.48,28.49,13768.0,28.3802,28.4001,28.3802,28.3901,13768.0
2019-11-18 12:15:00,28.48,28.5,28.46,28.46,28934.0,28.3802,28.4001,28.3602,28.3602,28934.0
2019-11-18 12:20:00,28.46,28.49,28.44,28.49,35497.0,28.3602,28.3901,28.3403,28.3901,35497.0
2019-11-18 12:25:00,28.49,28.49,28.46,28.47,24106.0,28.3901,28.3901,28.3602,28.3702,24106.0
2019-11-18 12:30:00,28.47,28.51,28.46,28.48,24566.0,28.3702,28.4101,28.3602,28.3802,24566.0
2019-11-18 12:35:00,28.48,28.48,28.46,28.48,36265.0,28.3802,28.3802,28.3602,28.3802,36265.0
2019-11-18 12:40:00,28.48,28.49,28.47,28.48,19518.0,28.3802,28.3901,28.3702,28.3802,19518.0
2019-11-18 12:45:00,28.47,28.49,28.46,28.46,25236.0,28.3702,28.3901,28.3602,28.3602,25236.0
2019-11-18 12:50:00,28.46,28.49,28.45,28.47,39604.0,28.3602,28.3901,28.3503,28.3702,39604.0
2019-11-18 12:55:00,28.46,28.46,28.43,28.45,25115.0,28.3602,28.3602,28.3304,28.3503,25115.0
2019-11-18 13:00:00,28.45,28.48,28.43,28.47,28640.0,28.3503,28.3802,28.3304,28.3702,28640.0
2019-11-18 13:05:00,28.47,28.5,28.47,28.49,17624.0,28.3702,28.4001,28.3702,28.3901,17624.0
2019-11-18 13:10:00,28.5,28.51,28.47,28.51,71470.0,28.4001,28.4101,28.3702,28.4101,71470.0
2019-11-18 13:15:00,28.51,28.54,28.49,28.54,27296.0,28.4101,28.44,28.3901,28.44,27296.0
2019-11-18 13:20:00,28.54,28.55,28.54,28.54,11049.0,28.44,28.4499,28.44,28.44,11049.0
2019-11-18 13:25:00,28.54,28.56,28.53,28.53,21453.0,28.44,28.4599,28.43,28.43,21453.0
2019-11-18 13:30:00,28.53,28.54,28.51,28.52,14281.0,28.43,28.44,28.4101,28.42,14281.0
2019-11-18 13:35:00,28.52,28.53,28.5,28.53,13359.0,28.42,28.43,28.4001,28.43,13359.0
2019-11-18 13:40:00,28.53,28.57,28.53,28.55,19798.0,28.43,28.4699,28.43,28.4499,19798.0
2019-11-18 13:45:00,28.55,28.57,28.53,28.57,25882.0,28.4499,28.4699,28.43,28.4699,25882.0
2019-11-18 13:50:00,28.57,28.58,28.55,28.56,24658.0,28.4699,28.4798,28.4499,28.4599,24658.0
2019-11-18 13:55:00,28.57,28.59,28.56,28.59,22330.0,28.4699,28.4898,28.4599,28.4898,22330.0
2019-11-18 14:00:00,28.58,28.59,28.55,28.55,20527.0,28.4798,28.4898,28.4499,28.4499,20527.0
2019-11-18 14:05:00,28.55,28.58,28.55,28.58,17456.0,28.4499,28.4798,28.4499,28.4798,17456.0
2019-11-18 14:10:00,28.58,28.58,28.55,28.57,18554.0,28.4798,28.4798,28.4499,28.4699,18554.0
2019-11-18 14:15:00,28.58,28.61,28.57,28.59,26356.0,28.4798,28.5097,28.4699,28.4898,26356.0
2019-11-18 14:20:00,28.58,28.61,28.56,28.61,28721.0,28.4798,28.5097,28.4599,28.5097,28721.0
2019-11-18 14:25:00,28.61,28.62,28.55,28.58,36609.0,28.5097,28.5197,28.4499,28.4798,36609.0
2019-11-18 14:30:00,28.58,28.58,28.57,28.58,12976.0,28.4798,28.4798,28.4699,28.4798,12976.0
2019-11-18 14:35:00,28.58,28.59,28.57,28.59,13914.0,28.4798,28.4898,28.4699,28.4898,13914.0
2019-11-18 14:40:00,28.59,28.59,28.55,28.58,28071.0,28.4898,28.4898,28.4499,28.4798,28071.0
2019-11-18 14:45:00,28.58,28.58,28.55,28.55,11204.0,28.4798,28.4798,28.4499,28.4499,11204.0
2019-11-18 14:50:00,28.55,28.57,28.54,28.55,19036.0,28.4499,28.4699,28.44,28.4499,19036.0
2019-11-18 14:55:00,28.55,28.56,28.54,28.55,18230.0,28.4499,28.4599,28.44,28.4499,18230.0
2019-11-18 15:00:00,28.56,28.57,28.53,28.54,26631.0,28.4599,28.4699,28.43,28.44,26631.0
2019-11-18 15:05:00,28.54,28.55,28.53,28.54,13026.0,28.44,28.4499,28.43,28.44,13026.0
2019-11-18 15:10:00,28.53,28.55,28.52,28.54,24466.0,28.43,28.4499,28.42,28.44,24466.0
2019-11-18 15:15:00,28.53,28.54,28.48,28.49,32897.0,28.43,28.44,28.3802,28.3901,32897.0
2019-11-18 15:20:00,28.5,28.52,28.49,28.5,47749.0,28.4001,28.42,28.3901,28.4001,47749.0
2019-11-18 15:25:00,28.51,28.54,28.5,28.54,38805.0,28.4101,28.44,28.4001,28.44,38805.0
2019-11-18 15:30:00,28.53,28.55,28.53,28.53,43013.0,28.43,28.4499,28.43,28.43,43013.0
2019-11-18 15:35:00,28.53,28.54,28.51,28.54,63172.0,28.43,28.44,28.4101,28.44,63172.0
2019-11-18 15:40:00,28.54,28.55,28.52,28.54,48651.0,28.44,28.4499,28.42,28.44,48651.0
2019-11-18 15:45:00,28.53,28.58,28.53,28.58,83940.0,28.43,28.4798,28.43,28.4798,83940.0
2019-11-18 15:50:00,28.57,28.6,28.56,28.59,115954.0,28.4699,28.4998,28.4599,28.4898,115954.0
2019-11-18 15:55:00,28.58,28.61,28.54,28.6,282131.0,28.4798,28.5097,28.44,28.4998,282131.0
2019-11-19 09:30:00,28.81,29.08,28.73,29.06,253735.0,28.709,28.9781,28.6293,28.9581,253735.0
2019-11-19 09:35:00,29.03,29.06,28.89,28.92,96381.0,28.9282,28.9581,28.7887,28.8186,96381.0
2019-11-19 09:40:00,28.91,28.99,28.91,28.93,94838.0,28.8087,28.8884,28.8087,28.8286,94838.0
2019-11-19 09:45:00,28.94,29.02,28.91,29.0,134593.0,28.8386,28.9183,28.8087,28.8984,134593.0
2019-11-19 09:50:00,29.0,29.06,28.94,29.03,119511.0,28.8984,28.9581,28.8386,28.9282,119511.0
2019-11-19 09:55:00,29.02,29.05,28.98,29.01,79945.0,28.9183,28.9482,28.8784,28.9083,79945.0
2019-11-19 10:00:00,29.0,29.03,28.93,28.94,209448.0,28.8984,28.9282,28.8286,28.8386,209448.0
2019-11-19 10:05:00,28.93,28.93,28.81,28.89,99340.0,28.8286,28.8286,28.709,28.7887,99340.0
2019-11-19 10:10:00,28.88,28.92,28.84,28.89,38930.0,28.7788,28.8186,28.7389,28.7887,38930.0
2019-11-19 10:15:00,28.88,28.88,28.78,28.84,66408.0,28.7788,28.7788,28.6791,28.7389,66408.0
2019-11-19 10:20:00,28.84,28.87,28.83,28.84,30714.0,28.7389,28.7688,28.7289,28.7389,30714.0
2019-11-19 10:25:00,28.84,28.87,28.81,28.81,33770.0,28.7389,28.7688,28.709,28.709,33770.0
2019-11-19 10:30:00,28.82,28.86,28.78,28.84,65829.0,28.719,28.7588,28.6791,28.7389,65829.0
2019-11-19 10:35:00,28.84,28.85,28.8,28.82,24834.0,28.7389,28.7489,28.6991,28.719,24834.0
2019-11-19 10:40:00,28.82,28.83,28.79,28.82,40126.0,28.719,28.7289,28.6891,28.719,40126.0
2019-11-19 10:45:00,28.82,28.83,28.77,28.77,35123.0,28.719,28.7289,28.6692,28.6692,35123.0
2019-11-19 10:50:00,28.78,28.8,28.74,28.8,36890.0,28.6791,28.6991,28.6393,28.6991,36890.0
2019-11-19 10:55:00,28.79,28.82,28.78,28.82,37472.0,28.6891,28.719,28.6791,28.719,37472.0
2019-11-19 11:00:00,28.82,28.9,28.82,28.88,38423.0,28.719,28.7987,28.719,28.7788,38423.0
2019-11-19 11:05:00,28.89,28.93,28.88,28.9,24668.0,28.7887,28.8286,28.7788,28.7987,24668.0
2019-11-19 11:10:00,28.91,28.93,28.9,28.92,18338.0,28.8087,28.8286,28.7987,28.8186,18338.0
2019-11-19 11:15:00,28.92,28.97,28.91,28.96,30457.0,28.8186,28.8685,28.8087,28.8585,30457.0
2019-11-19 11:20:00,28.96,28.97,28.92,28.95,22826.0,28.8585,28.8685,28.8186,28.8485,22826.0
2019-11-19 11:25:00,28.94,28.97,28.93,28.96,23358.0,28.8386,28.8685,28.8286,28.8585,23358.0
2019-11-19 11:30:00,28.97,29.01,28.95,28.99,41583.0,28.8685,28.9083,28.8485,28.8884,41583.0
2019-11-19 11:35:00,28.99,29.08,28.96,29.04,55031.0,28.8884,28.9781,28.8585,28.9382,55031.0
2019-11-19 11:40:00,29.03,29.04,28.99,29.02,22417.0,28.9282,28.9382,28.8884,28.9183,22417.0
2019-11-19 11:45:00,29.01,29.02,28.97,29.0,31498.0,28.9083,28.9183,28.8685,28.8984,31498.0
2019-11-19 11:50:00,28.99,29.05,28.98,29.05,34201.0,28.8884,28.9482,28.8784,28.9482,34201.0
2019-11-19 11:55:00,29.05,29.09,29.03,29.08,34673.0,28.9482,28.988,28.9282,28.9781,34673.0
2019-11-19 12:00:00,29.08,29.12,29.07,29.12,58264.0,28.9781,29.0179,28.9681,29.0179,58264.0
2019-11-19 12:05:00,29.11,29.12,29.07,29.09,39988.0,29.008,29.0179,28.9681,28.988,39988.0
2019-11-19 12:10:00,29.09,29.11,29.05,29.09,29359.0,28.988,29.008,28.9482,28.988,29359.0
2019-11-19 12:15:00,29.09,29.14,29.08,29.13,21040.0,28.988,29.0379,28.9781,29.0279,21040.0
2019-11-19 12:20:00,29.13,29.14,29.11,29.11,25683.0,29.0279,29.0379,29.008,29.008,25683.0
2019-11-19 12:25:00,29.12,29.15,29.11,29.14,27036.0,29.0179,29.0478,29.008,29.0379,27036.0
2019-11-19 12:30:00,29.14,29.16,29.12,29.13,26263.0,29.0379,29.0578,29.0179,29.0279,26263.0
2019-11-19 12:35:00,29.13,29.17,29.12,29.15,56403.0,29.0279,29.0678,29.0179,29.0478,56403.0
2019-11-19 12:40:00,29.16,29.18,29.14,29.17,38231.0,29.0578,29.0777,29.0379,29.0678,38231.0
2019-11-19 12:45:00,29.17,29.19,29.16,29.16,22553.0,29.0678,29.0877,29.0578,29.0578,22553.0
2019-11-19 12:50:00,29.16,29.17,29.14,29.16,16022.0,29.0578,29.0678,29.0379,29.0578,16022.0
2019-11-19 12:55:00,29.16,29.18,29.15,29.18,15984.0,29.0578,29.0777,29.0478,29.0777,15984.0
2019-11-19 13:00:00,29.18,29.18,29.14,29.16,42851.0,29.0777,29.0777,29.0379,29.0578,42851.0
2019-11-19 13:05:00,29.16,29.18,29.14,29.17,20260.0,29.0578,29.0777,29.0379,29.0678,20260.0
2019-11-19 13:10:00,29.17,29.18,29.16,29.17,38454.0,29.0678,29.0777,29.0578,29.0678,38454.0
2019-11-19 13:15:00,29.18,29.22,29.17,29.2,59912.0,29.0777,29.1176,29.0678,29.0977,59912.0
2019-11-19 13:20:00,29.19,29.24,29.17,29.22,72443.0,29.0877,29.1375,29.0678,29.1176,72443.0
2019-11-19 13:25:00,29.23,29.27,29.22,29.25,70691.0,29.1275,29.1674,29.1176,29.1475,70691.0
2019-11-19 13:30:00,29.24,29.25,29.19,29.2,26740.0,29.1375,29.1475,29.0877,29.0977,26740.0
2019-11-19 13:35:00,29.2,29.22,29.15,29.21,42769.0,29.0977,29.1176,29.0478,29.1076,42769.0
2019-11-19 13:40:00,29.21,29.21,29.2,29.21,15255.0,29.1076,29.1076,29.0977,29.1076,15255.0
2019-11-19 13:45:00,29.2,29.21,29.19,29.21,19099.0,29.0977,29.1076,29.0877,29.1076,19099.0
2019-11-19 13:50:00,29.22,29.22,29.18,29.19,27251.0,29.1176,29.1176,29.0777,29.0877,27251.0
2019-11-19 13:55:00,29.2,29.22,29.19,29.2,12705.0,29.0977,29.1176,29.0877,29.0977,12705.0
2019-11-19 14:00:00,29.21,29.23,29.2,29.22,48546.0,29.1076,29.1275,29.0977,29.1176,48546.0
2019-11-19 14:05:00,29.23,29.23,29.21,29.21,24079.0,29.1275,29.1275,29.1076,29.1076,24079.0
2019-11-19 14:10:00,29.22,29.22,29.2,29.21,30437.0,29.1176,29.1176,29.0977,29.1076,30437.0
2019-11-19 14:15:00,29.2,29.22,29.2,29.22,34739.0,29.0977,29.1176,29.0977,29.1176,34739.0
2019-11-19 14:20:00,29.21,29.26,29.21,29.26,35757.0,29.1076,29.1574,29.1076,29.1574,35757.0
2019-11-19 14:25:00,29.25,29.27,29.24,29.25,31314.0,29.1475,29.1674,29.1375,29.1475,31314.0
2019-11-19 14:30:00,29.25,29.27,29.22,29.25,29402.0,29.1475,29.1674,29.1176,29.1475,29402.0
2019-11-19 14:35:00,29.25,29.26,29.22,29.24,34136.0,29.1475,29.1574,29.1176,29.1375,34136.0
2019-11-19 14:40:00,29.24,29.25,29.23,29.24,15961.0,29.1375,29.1475,29.1275,29.1375,15961.0
2019-11-19 14:45:00,29.24,29.25,29.21,29.23,27666.0,29.1375,29.1475,29.1076,29.1275,27666.0
2019-11-19 14:50:00,29.23,29.24,29.19,29.24,33276.0,29.1275,29.1375,29.0877,29.1375,33276.0
2019-11-19 14:55:00,29.24,29.24,29.22,29.23,17388.0,29.1375,29.1375,29.1176,29.1275,17388.0
2019-11-19 15:00:00,29.23,29.26,29.22,29.26,24744.0,29.1275,29.1574,29.1176,29.1574,24744.0
2019-11-19 15:05:00,29.26,29.27,29.24,29.25,37093.0,29.1574,29.1674,29.1375,29.1475,37093.0
2019-11-19 15:10:00,29.24,29.27,29.21,29.24,75444.0,29.1375,29.1674,29.1076,29.1375,75444.0
2019-11-19 15:15:00,29.24,29.27,29.21,29.26,74261.0,29.1375,29.1674,29.1076,29.1574,74261.0
2019-11-19 15:20:00,29.26,29.27,29.25,29.26,41411.0,29.1574,29.1674,29.1475,29.1574,41411.0
2019-11-19 15:25:00,29.25,29.28,29.25,29.27,51461.0,29.1475,29.1774,29.1475,29.1674,51461.0
2019-11-19 15:30:00,29.27,29.33,29.27,29.33,73963.0,29.1674,29.2272,29.1674,29.2272,73963.0
2019-11-19 15:35:00,29.33,29.38,29.32,29.37,141618.0,29.2272,29.277,29.2172,29.2671,141618.0
2019-11-19 15:40:00,29.36,29.37,29.27,29.3,58825.0,29.2571,29.2671,29.1674,29.1973,58825.0
2019-11-19 15:45:00,29.3,29.35,29.3,29.34,92991.0,29.1973,29.2471,29.1973,29.2372,92991.0
2019-11-19 15:50:00,29.33,29.34,29.29,29.32,128644.0,29.2272,29.2372,29.1873,29.2172,128644.0
2019-11-19 15:55:00,29.31,29.37,29.29,29.3,468220.0,29.2073,29.2671,29.1873,29.1973,468220.0
2019-11-20 09:30:00,29.13,29.24,29.01,29.07,192323.0,29.0279,29.1375,28.9083,28.9681,192323.0
2019-11-20 09:35:00,29.07,29.15,28.96,29.13,140177.0,28.9681,29.0478,28.8585,29.0279,140177.0
2019-11-20 09:40:00,29.13,29.17,29.0,29.03,180484.0,29.0279,29.0678,28.8984,28.9282,180484.0
2019-11-20 09:45:00,29.04,29.04,28.83,28.92,219326.0,28.9382,28.9382,28.7289,28.8186,219326.0
2019-11-20 09:50:00,28.92,28.94,28.83,28.84,114241.0,28.8186,28.8386,28.7289,28.7389,114241.0
2019-11-20 09:55:00,28.85,28.87,28.72,28.75,102288.0,28.7489,28.7688,28.6193,28.6492,102288.0
2019-11-20 10:00:00,28.76,28.76,28.7,28.71,63940.0,28.6592,28.6592,28.5994,28.6094,63940.0
2019-11-20 10:05:00,28.7,28.72,28.64,28.69,105806.0,28.5994,28.6193,28.5396,28.5894,105806.0
2019-11-20 10:10:00,28.7,28.71,28.59,28.64,122397.0,28.5994,28.6094,28.4898,28.5396,122397.0
2019-11-20 10:15:00,28.64,28.65,28.51,28.53,98027.0,28.5396,28.5496,28.4101,28.43,98027.0
2019-11-20 10:20:00,28.53,28.58,28.47,28.47,96229.0,28.43,28.4798,28.3702,28.3702,96229.0
2019-11-20 10:25:00,28.47,28.52,28.43,28.51,103371.0,28.3702,28.42,28.3304,28.4101,103371.0
2019-11-20 10:30:00,28.51,28.64,28.5,28.63,57291.0,28.4101,28.5396,28.4001,28.5296,57291.0
2019-11-20 10:35:00,28.64,28.7,28.62,28.66,46346.0,28.5396,28.5994,28.5197,28.5595,46346.0
2019-11-20 10:40:00,28.66,28.69,28.62,28.64,46147.0,28.5595,28.5894,28.5197,28.5396,46147.0
2019-11-20 10:45:00,28.64,28.68,28.62,28.67,52219.0,28.5396,28.5795,28.5197,28.5695,52219.0
2019-11-20 10:50:00,28.66,28.72,28.64,28.68,44586.0,28.5595,28.6193,28.5396,28.5795,44586.0
2019-11-20 10:55:00,28.69,28.73,28.67,28.69,44571.0,28.5894,28.6293,28.5695,28.5894,44571.0
2019-11-20 11:00:00,28.7,28.72,28.66,28.69,75448.0,28.5994,28.6193,28.5595,28.5894,75448.0
2019-11-20 11:05:00,28.69,28.72,28.68,28.71,34857.0,28.5894,28.6193,28.5795,28.6094,34857.0
2019-11-20 11:10:00,28.7,28.71,28.62,28.63,41415.0,28.5994,28.6094,28.5197,28.5296,41415.0
2019-11-20 11:15:00,28.62,28.67,28.62,28.67,29242.0,28.5197,28.5695,28.5197,28.5695,29242.0
2019-11-20 11:20:00,28.67,28.71,28.66,28.69,41759.0,28.5695,28.6094,28.5595,28.5894,41759.0
2019-11-20 11:25:00,28.69,28.71,28.66,28.67,54321.0,28.5894,28.6094,28.5595,28.5695,54321.0
2019-11-20 11:30:00,28.67,28.69,28.66,28.68,33058.0,28.5695,28.5894,28.5595,28.5795,33058.0
2019-11-20 11:35:00,28.68,28.69,28.66,28.67,23658.0,28.5795,28.5894,28.5595,28.5695,23658.0
2019-11-20 11:40:00,28.67,28.67,28.61,28.63,41534.0,28.5695,28.5695,28.5097,28.5296,41534.0
2019-11-20 11:45:00,28.63,28.67,28.6,28.67,72732.0,28.5296,28.5695,28.4998,28.5695,72732.0
2019-11-20 11:50:00,28.66,28.66,28.59,28.59,63868.0,28.5595,28.5595,28.4898,28.4898,63868.0
2019-11-20 11:55:00,28.6,28.61,28.57,28.57,25005.0,28.4998,28.5097,28.4699,28.4699,25005.0
2019-11-20 12:00:00,28.57,28.57,28.5,28.52,76042.0,28.4699,28.4699,28.4001,28.42,76042.0
2019-11-20 12:05:00,28.51,28.6,28.51,28.59,49703.0,28.4101,28.4998,28.4101,28.4898,49703.0
2019-11-20 12:10:00,28.6,28.6,28.51,28.54,42838.0,28.4998,28.4998,28.4101,28.44,42838.0
2019-11-20 12:15:00,28.54,28.54,28.48,28.49,66275.0,28.44,28.44,28.3802,28.3901,66275.0
2019-11-20 12:20:00,28.49,28.52,28.47,28.49,63971.0,28.3901,28.42,28.3702,28.3901,63971.0
2019-11-20 12:25:00,28.5,28.51,28.46,28.5,62870.0,28.4001,28.4101,28.3602,28.4001,62870.0
2019-11-20 12:30:00,28.5,28.53,28.47,28.53,48580.0,28.4001,28.43,28.3702,28.43,48580.0
2019-11-20 12:35:00,28.53,28.61,28.52,28.59,76994.0,28.43,28.5097,28.42,28.4898,76994.0
2019-11-20 12:40:00,28.58,28.62,28.57,28.61,27538.0,28.4798,28.5197,28.4699,28.5097,27538.0
2019-11-20 12:45:00,28.61,28.62,28.59,28.61,24947.0,28.5097,28.5197,28.4898,28.5097,24947.0
2019-11-20 12:50:00,28.61,28.66,28.59,28.63,153350.0,28.5097,28.5595,28.4898,28.5296,153350.0
2019-11-20 12:55:00,28.62,28.63,28.49,28.58,205383.0,28.5197,28.5296,28.3901,28.4798,205383.0
2019-11-20 13:00:00,28.58,28.64,28.55,28.6,105380.0,28.4798,28.5396,28.4499,28.4998,105380.0
2019-11-20 13:05:00,28.6,28.62,28.47,28.48,113070.0,28.4998,28.5197,28.3702,28.3802,113070.0
2019-11-20 13:10:00,28.47,28.48,28.3,28.31,114364.0,28.3702,28.3802,28.2008,28.2108,114364.0
2019-11-20 13:15:00,28.32,28.33,28.23,28.23,105588.0,28.2207,28.2307,28.1311,28.1311,105588.0
2019-11-20 13:20:00,28.23,28.28,28.22,28.25,77088.0,28.1311,28.1809,28.1211,28.151,77088.0
2019-11-20 13:25:00,28.25,28.39,28.25,28.38,199943.0,28.151,28.2905,28.151,28.2805,199943.0
2019-11-20 13:30:00,28.38,28.38,28.25,28.26,142729.0,28.2805,28.2805,28.151,28.1609,142729.0
2019-11-20 13:35:00,28.27,28.27,28.16,28.18,167251.0,28.1709,28.1709,28.0613,28.0812,167251.0
2019-11-20 13:40:00,28.17,28.19,28.09,28.16,134555.0,28.0713,28.0912,27.9915,28.0613,134555.0
2019-11-20 13:45:00,28.16,28.24,28.15,28.24,55142.0,28.0613,28.141,28.0513,28.141,55142.0
2019-11-20 13:50:00,28.24,28.31,28.23,28.28,78275.0,28.141,28.2108,28.1311,28.1809,78275.0
2019-11-20 13:55:00,28.28,28.3,28.23,28.27,91429.0,28.1809,28.2008,28.1311,28.1709,91429.0
2019-11-20 14:00:00,28.28,28.32,28.26,28.28,45084.0,28.1809,28.2207,28.1609,28.1809,45084.0
2019-11-20 14:05:00,28.28,28.32,28.27,28.3,68616.0,28.1809,28.2207,28.1709,28.2008,68616.0
2019-11-20 14:10:00,28.3,28.31,28.18,28.19,68031.0,28.2008,28.2108,28.0812,28.0912,68031.0
2019-11-20 14:15:00,28.19,28.22,28.17,28.2,68766.0,28.0912,28.1211,28.0713,28.1012,68766.0
2019-11-20 14:20:00,28.19,28.2,28.07,28.09,95254.0,28.0912,28.1012,27.9716,27.9915,95254.0
2019-11-20 14:25:00,28.09,28.14,28.08,28.12,104015.0,27.9915,28.0414,27.9816,28.0214,104015.0
2019-11-20 14:30:00,28.12,28.15,28.1,28.12,83943.0,28.0214,28.0513,28.0015,28.0214,83943.0
2019-11-20 14:35:00,28.12,28.12,28.05,28.09,95259.0,28.0214,28.0214,27.9517,27.9915,95259.0
2019-11-20 14:40:00,28.09,28.14,28.07,28.09,100695.0,27.9915,28.0414,27.9716,27.9915,100695.0
2019-11-20 14:45:00,28.1,28.11,28.07,28.08,91477.0,28.0015,28.0115,27.9716,27.9816,91477.0
2019-11-20 14:50:00,28.08,28.14,28.07,28.11,95098.0,27.9816,28.0414,27.9716,28.0115,95098.0
2019-11-20 14:55:00,28.11,28.18,28.11,28.14,112680.0,28.0115,28.0812,28.0115,28.0414,112680.0
2019-11-20 15:00:00,28.13,28.16,28.09,28.09,94813.0,28.0314,28.0613,27.9915,27.9915,94813.0
2019-11-20 15:05:00,28.11,28.18,28.11,28.14,109949.0,28.0115,28.0812,28.0115,28.0414,109949.0
2019-11-20 15:10:00,28.14,28.16,28.11,28.13,59317.0,28.0414,28.0613,28.0115,28.0314,59317.0
2019-11-20 15:15:00,28.13,28.13,28.07,28.07,126101.0,28.0314,28.0314,27.9716,27.9716,126101.0
2019-11-20 15:20:00,28.07,28.1,28.05,28.09,104513.0,27.9716,28.0015,27.9517,27.9915,104513.0
2019-11-20 15:25:00,28.09,28.1,28.06,28.08,64057.0,27.9915,28.0015,27.9616,27.9816,64057.0
2019-11-20 15:30:00,28.08,28.11,28.05,28.1,106377.0,27.9816,28.0115,27.9517,28.0015,106377.0
2019-11-20 15:35:00,28.09,28.14,28.08,28.12,108702.0,27.9915,28.0414,27.9816,28.0214,108702.0
2019-11-20 15:40:00,28.11,28.15,28.08,28.14,429907.0,28.0115,28.0513,27.9816,28.0414,429907.0
2019-11-20 15:45:00,28.15,28.15,28.09,28.12,280729.0,28.0513,28.0513,27.9915,28.0214,280729.0
2019-11-20 15:50:00,28.12,28.27,28.11,28.26,344214.0,28.0214,28.1709,28.0115,28.1609,344214.0
2019-11-20 15:55:00,28.27,28.27,28.18,28.24,561879.0,28.1709,28.1709,28.0812,28.141,561879.0
2019-11-21 09:30:00,28.27,28.31,28.06,28.17,166181.0,28.1709,28.2108,27.9616,28.0713,166181.0
2019-11-21 09:35:00,28.2,28.34,28.16,28.28,67577.0,28.1012,28.2407,28.0613,28.1809,67577.0
2019-11-21 09:40:00,28.27,28.35,28.17,28.35,48151.0,28.1709,28.2506,28.0713,28.2506,48151.0
2019-11-21 09:45:00,28.34,28.48,28.33,28.46,103275.0,28.2407,28.3802,28.2307,28.3602,103275.0
2019-11-21 09:50:00,28.46,28.48,28.4,28.46,55345.0,28.3602,28.3802,28.3005,28.3602,55345.0
2019-11-21 09:55:00,28.45,28.47,28.32,28.37,83866.0,28.3503,28.3702,28.2207,28.2706,83866.0
2019-11-21 10:00:00,28.37,28.42,28.36,28.4,78257.0,28.2706,28.3204,28.2606,28.3005,78257.0
2019-11-21 10:05:00,28.39,28.41,28.34,28.35,29468.0,28.2905,28.3104,28.2407,28.2506,29468.0
2019-11-21 10:10:00,28.35,28.35,28.2,28.2,57637.0,28.2506,28.2506,28.1012,28.1012,57637.0
2019-11-21 10:15:00,28.19,28.24,28.16,28.16,86286.0,28.0912,28.141,28.0613,28.0613,86286.0
2019-11-21 10:20:00,28.16,28.24,28.16,28.21,41992.0,28.0613,28.141,28.0613,28.1111,41992.0
2019-11-21 10:25:00,28.21,28.29,28.17,28.28,54902.0,28.1111,28.1908,28.0713,28.1809,54902.0
2019-11-21 10:30:00,28.28,28.29,28.24,28.25,49565.0,28.1809,28.1908,28.141,28.151,49565.0
2019-11-21 10:35:00,28.25,28.33,28.23,28.31,49725.0,28.151,28.2307,28.1311,28.2108,49725.0
2019-11-21 10:40:00,28.32,28.41,28.31,28.39,47118.0,28.2207,28.3104,28.2108,28.2905,47118.0
2019-11-21 10:45:00,28.39,28.42,28.38,28.39,37356.0,28.2905,28.3204,28.2805,28.2905,37356.0
2019-11-21 10:50:00,28.39,28.41,28.32,28.33,38088.0,28.2905,28.3104,28.2207,28.2307,38088.0
2019-11-21 10:55:00,28.33,28.42,28.32,28.37,38060.0,28.2307,28.3204,28.2207,28.2706,38060.0
2019-11-21 11:00:00,28.37,28.38,28.28,28.3,31883.0,28.2706,28.2805,28.1809,28.2008,31883.0
2019-11-21 11:05:00,28.3,28.3,28.27,28.28,24844.0,28.2008,28.2008,28.1709,28.1809,24844.0
2019-11-21 11:10:00,28.27,28.27,28.19,28.2,43776.0,28.1709,28.1709,28.0912,28.1012,43776.0
2019-11-21 11:15:00,28.2,28.24,28.19,28.21,26466.0,28.1012,28.141,28.0912,28.1111,26466.0
2019-11-21 11:20:00,28.22,28.27,28.2,28.23,30095.0,28.1211,28.1709,28.1012,28.1311,30095.0
2019-11-21 11:25:00,28.23,28.27,28.22,28.22,36217.0,28.1311,28.1709,28.1211,28.1211,36217.0
2019-11-21 11:30:00,28.21,28.27,28.21,28.23,23418.0,28.1111,28.1709,28.1111,28.1311,23418.0
2019-11-21 11:35:00,28.23,28.28,28.21,28.26,79508.0,28.1311,28.1809,28.1111,28.1609,79508.0
2019-11-21 11:40:00,28.25,28.26,28.23,28.25,39223.0,28.151,28.1609,28.1311,28.151,39223.0
2019-11-21 11:45:00,28.25,28.26,28.2,28.21,92453.0,28.151,28.1609,28.1012,28.1111,92453.0
2019-11-21 11:50:00,28.21,28.21,28.14,28.17,38058.0,28.1111,28.1111,28.0414,28.0713,38058.0
2019-11-21 11:55:00,28.17,28.18,28.14,28.15,22447.0,28.0713,28.0812,28.0414,28.0513,22447.0
2019-11-21 12:00:00,28.15,28.22,28.13,28.21,42805.0,28.0513,28.1211,28.0314,28.1111,42805.0
2019-11-21 12:05:00,28.22,28.25,28.22,28.23,25601.0,28.1211,28.151,28.1211,28.1311,25601.0
2019-11-21 12:10:00,28.23,28.27,28.22,28.26,21482.0,28.1311,28.1709,28.1211,28.1609,21482.0
2019-11-21 12:15:00,28.27,28.39,28.26,28.39,44804.0,28.1709,28.2905,28.1609,28.2905,44804.0
2019-11-21 12:20:00,28.38,28.4,28.35,28.36,26393.0,28.2805,28.3005,28.2506,28.2606,26393.0
2019-11-21 12:25:00,28.36,28.36,28.3,28.3,27186.0,28.2606,28.2606,28.2008,28.2008,27186.0
2019-11-21 12:30:00,28.3,28.34,28.28,28.33,19919.0,28.2008,28.2407,28.1809,28.2307,19919.0
2019-11-21 12:35:00,28.33,28.34,28.28,28.28,25894.0,28.2307,28.2407,28.1809,28.1809,25894.0
2019-11-21 12:40:00,28.28,28.36,28.28,28.31,127622.0,28.1809,28.2606,28.1809,28.2108,127622.0
2019-11-21 12:45:00,28.32,28.35,28.31,28.35,23088.0,28.2207,28.2506,28.2108,28.2506,23088.0
2019-11-21 12:50:00,28.35,28.35,28.32,28.33,19505.0,28.2506,28.2506,28.2207,28.2307,19505.0
2019-11-21 12:55:00,28.33,28.34,28.31,28.32,22428.0,28.2307,28.2407,28.2108,28.2207,22428.0
2019-11-21 13:00:00,28.32,28.35,28.32,28.33,22271.0,28.2207,28.2506,28.2207,28.2307,22271.0
2019-11-21 13:05:00,28.33,28.35,28.32,28.34,17122.0,28.2307,28.2506,28.2207,28.2407,17122.0
2019-11-21 13:10:00,28.34,28.36,28.31,28.32,20443.0,28.2407,28.2606,28.2108,28.2207,20443.0
2019-11-21 13:15:00,28.32,28.32,28.27,28.27,39718.0,28.2207,28.2207,28.1709,28.1709,39718.0
2019-11-21 13:20:00,28.27,28.28,28.23,28.25,24837.0,28.1709,28.1809,28.1311,28.151,24837.0
2019-11-21 13:25:00,28.25,28.28,28.25,28.26,11144.0,28.151,28.1809,28.151,28.1609,11144.0
2019-11-21 13:30:00,28.25,28.26,28.2,28.21,18613.0,28.151,28.1609,28.1012,28.1111,18613.0
2019-11-21 13:35:00,28.21,28.22,28.19,28.21,37100.0,28.1111,28.1211,28.0912,28.1111,37100.0
2019-11-21 13:40:00,28.21,28.24,28.21,28.23,22335.0,28.1111,28.141,28.1111,28.1311,22335.0
2019-11-21 13:45:00,28.23,28.23,28.2,28.22,21509.0,28.1311,28.1311,28.1012,28.1211,21509.0
2019-11-21 13:50:00,28.22,28.24,28.21,28.22,31103.0,28.1211,28.141,28.1111,28.1211,31103.0
2019-11-21 13:55:00,28.22,28.22,28.18,28.19,24832.0,28.1211,28.1211,28.0812,28.0912,24832.0
2019-11-21 14:00:00,28.19,28.19,28.14,28.15,30294.0,28.0912,28.0912,28.0414,28.0513,30294.0
2019-11-21 14:05:00,28.16,28.22,28.15,28.2,39282.0,28.0613,28.1211,28.0513,28.1012,39282.0
2019-11-21 14:10:00,28.2,28.21,28.16,28.19,54057.0,28.1012,28.1111,28.0613,28.0912,54057.0
2019-11-21 14:15:00,28.18,28.19,28.16,28.17,23742.0,28.0812,28.0912,28.0613,28.0713,23742.0
2019-11-21 14:20:00,28.17,28.2,28.16,28.2,33216.0,28.0713,28.1012,28.0613,28.1012,33216.0
2019-11-21 14:25:00,28.2,28.2,28.14,28.14,33055.0,28.1012,28.1012,28.0414,28.0414,33055.0
2019-11-21 14:30:00,28.14,28.15,28.1,28.12,33038.0,28.0414,28.0513,28.0015,28.0214,33038.0
2019-11-21 14:35:00,28.11,28.12,28.1,28.1,35437.0,28.0115,28.0214,28.0015,28.0015,35437.0
2019-11-21 14:40:00,28.1,28.12,28.09,28.11,59042.0,28.0015,28.0214,27.9915,28.0115,59042.0
2019-11-21 14:45:00,28.11,28.15,28.1,28.12,36861.0,28.0115,28.0513,28.0015,28.0214,36861.0
2019-11-21 14:50:00,28.12,28.13,28.1,28.11,29672.0,28.0214,28.0314,28.0015,28.0115,29672.0
2019-11-21 14:55:00,28.11,28.12,28.08,28.08,60285.0,28.0115,28.0214,27.9816,27.9816,60285.0
2019-11-21 15:00:00,28.08,28.1,28.06,28.09,110937.0,27.9816,28.0015,27.9616,27.9915,110937.0
2019-11-21 15:05:00,28.09,28.09,28.07,28.09,35544.0,27.9915,27.9915,27.9716,27.9915,35544.0
2019-11-21 15:10:00,28.09,28.09,28.06,28.06,43397.0,27.9915,27.9915,27.9616,27.9616,43397.0
2019-11-21 15:15:00,28.07,28.07,28.03,28.05,60938.0,27.9716,27.9716,27.9318,27.9517,60938.0
2019-11-21 15:20:00,28.05,28.1,28.04,28.09,40095.0,27.9517,28.0015,27.9417,27.9915,40095.0
2019-11-21 15:25:00,28.09,28.1,28.07,28.08,32589.0,27.9915,28.0015,27.9716,27.9816,32589.0
2019-11-21 15:30:00,28.07,28.07,27.97,27.97,129238.0,27.9716,27.9716,27.872,27.872,129238.0
2019-11-21 15:35:00,27.98,27.98,27.93,27.94,144506.0,27.8819,27.8819,27.8321,27.8421,144506.0
2019-11-21 15:40:00,27.95,27.97,27.94,27.94,72733.0,27.852,27.872,27.8421,27.8421,72733.0
2019-11-21 15:45:00,27.95,27.95,27.9,27.91,124680.0,27.852,27.852,27.8022,27.8122,124680.0
2019-11-21 15:50:00,27.9,27.94,27.87,27.87,253580.0,27.8022,27.8421,27.7723,27.7723,253580.0
2019-11-21 15:55:00,27.87,27.95,27.84,27.94,527363.0,27.7723,27.852,27.7424,27.8421,527363.0
2019-11-22 09:30:00,28.2,28.26,28.13,28.26,182338.0,28.1012,28.1609,28.0314,28.1609,182338.0
2019-11-22 09:35:00,28.26,28.39,28.14,28.38,152935.0,28.1609,28.2905,28.0414,28.2805,152935.0
2019-11-22 09:40:00,28.37,28.38,28.3,28.33,81352.0,28.2706,28.2805,28.2008,28.2307,81352.0
2019-11-22 09:45:00,28.33,28.54,28.33,28.51,129255.0,28.2307,28.44,28.2307,28.4101,129255.0
2019-11-22 09:50:00,28.51,28.55,28.44,28.47,91457.0,28.4101,28.4499,28.3403,28.3702,91457.0
2019-11-22 09:55:00,28.47,28.52,28.41,28.44,91868.0,28.3702,28.42,28.3104,28.3403,91868.0
2019-11-22 10:00:00,28.45,28.52,28.43,28.52,34346.0,28.3503,28.42,28.3304,28.42,34346.0
2019-11-22 10:05:00,28.52,28.52,28.43,28.43,39684.0,28.42,28.42,28.3304,28.3304,39684.0
2019-11-22 10:10:00,28.44,28.46,28.37,28.42,65419.0,28.3403,28.3602,28.2706,28.3204,65419.0
2019-11-22 10:15:00,28.43,28.45,28.4,28.43,31706.0,28.3304,28.3503,28.3005,28.3304,31706.0
2019-11-22 10:20:00,28.43,28.49,28.41,28.49,35477.0,28.3304,28.3901,28.3104,28.3901,35477.0
2019-11-22 10:25:00,28.49,28.52,28.41,28.41,66416.0,28.3901,28.42,28.3104,28.3104,66416.0
2019-11-22 10:30:00,28.42,28.45,28.35,28.45,63918.0,28.3204,28.3503,28.2506,28.3503,63918.0
2019-11-22 10:35:00,28.44,28.45,28.36,28.39,50593.0,28.3403,28.3503,28.2606,28.2905,50593.0
2019-11-22 10:40:00,28.38,28.42,28.35,28.36,27299.0,28.2805,28.3204,28.2506,28.2606,27299.0
2019-11-22 10:45:00,28.36,28.36,28.29,28.3,34527.0,28.2606,28.2606,28.1908,28.2008,34527.0
2019-11-22 10:50:00,28.3,28.36,28.29,28.33,25441.0,28.2008,28.2606,28.1908,28.2307,25441.0
2019-11-22 10:55:00,28.33,28.37,28.32,28.34,20887.0,28.2307,28.2706,28.2207,28.2407,20887.0
2019-11-22 11:00:00,28.33,28.34,28.23,28.24,29856.0,28.2307,28.2407,28.1311,28.141,29856.0
2019-11-22 11:05:00,28.25,28.34,28.23,28.33,24836.0,28.151,28.2407,28.1311,28.2307,24836.0
2019-11-22 11:10:00,28.34,28.38,28.33,28.35,27606.0,28.2407,28.2805,28.2307,28.2506,27606.0
2019-11-22 11:15:00,28.35,28.35,28.3,28.33,23802.0,28.2506,28.2506,28.2008,28.2307,23802.0
2019-11-22 11:20:00,28.32,28.33,28.29,28.31,22580.0,28.2207,28.2307,28.1908,28.2108,22580.0
2019-11-22 11:25:00,28.31,28.34,28.29,28.33,15658.0,28.2108,28.2407,28.1908,28.2307,15658.0
2019-11-22 11:30:00,28.33,28.34,28.32,28.33,10585.0,28.2307,28.2407,28.2207,28.2307,10585.0
2019-11-22 11:35:00,28.33,28.38,28.32,28.37,11737.0,28.2307,28.2805,28.2207,28.2706,11737.0
2019-11-22 11:40:00,28.37,28.39,28.35,28.37,16463.0,28.2706,28.2905,28.2506,28.2706,16463.0
2019-11-22 11:45:00,28.37,28.41,28.37,28.4,26310.0,28.2706,28.3104,28.2706,28.3005,26310.0
2019-11-22 11:50:00,28.4,28.43,28.39,28.41,21111.0,28.3005,28.3304,28.2905,28.3104,21111.0
2019-11-22 11:55:00,28.41,28.42,28.37,28.38,15356.0,28.3104,28.3204,28.2706,28.2805,15356.0
2019-11-22 12:00:00,28.37,28.41,28.37,28.39,15589.0,28.2706,28.3104,28.2706,28.2905,15589.0
2019-11-22 12:05:00,28.39,28.45,28.39,28.42,17355.0,28.2905,28.3503,28.2905,28.3204,17355.0
2019-11-22 12:10:00,28.43,28.43,28.41,28.42,15371.0,28.3304,28.3304,28.3104,28.3204,15371.0
2019-11-22 12:15:00,28.42,28.47,28.38,28.46,35102.0,28.3204,28.3702,28.2805,28.3602,35102.0
2019-11-22 12:20:00,28.46,28.49,28.44,28.47,26803.0,28.3602,28.3901,28.3403,28.3702,26803.0
2019-11-22 12:25:00,28.47,28.48,28.42,28.42,12764.0,28.3702,28.3802,28.3204,28.3204,12764.0
2019-11-22 12:30:00,28.42,28.44,28.4,28.41,11100.0,28.3204,28.3403,28.3005,28.3104,11100.0
2019-11-22 12:35:00,28.42,28.42,28.38,28.41,13519.0,28.3204,28.3204,28.2805,28.3104,13519.0
2019-11-22 12:40:00,28.41,28.45,28.4,28.44,27197.0,28.3104,28.3503,28.3005,28.3403,27197.0
2019-11-22 12:45:00,28.44,28.44,28.4,28.42,23072.0,28.3403,28.3403,28.3005,28.3204,23072.0
2019-11-22 12:50:00,28.41,28.46,28.41,28.46,10500.0,28.3104,28.3602,28.3104,28.3602,10500.0
2019-11-22 12:55:00,28.46,28.47,28.42,28.44,17929.0,28.3602,28.3702,28.3204,28.3403,17929.0
2019-11-22 13:00:00,28.44,28.47,28.42,28.45,26629.0,28.3403,28.3702,28.3204,28.3503,26629.0
2019-11-22 13:05:00,28.45,28.49,28.44,28.45,24859.0,28.3503,28.3901,28.3403,28.3503,24859.0
2019-11-22 13:10:00,28.44,28.51,28.43,28.48,32977.0,28.3403,28.4101,28.3304,28.3802,32977.0
2019-11-22 13:15:00,28.49,28.54,28.48,28.54,45249.0,28.3901,28.44,28.3802,28.44,45249.0
2019-11-22 13:20:00,28.54,28.57,28.53,28.57,53438.0,28.44,28.4699,28.43,28.4699,53438.0
2019-11-22 13:25:00,28.56,28.57,28.52,28.54,26020.0,28.4599,28.4699,28.42,28.44,26020.0
2019-11-22 13:30:00,28.55,28.57,28.54,28.56,16282.0,28.4499,28.4699,28.44,28.4599,16282.0
2019-11-22 13:35:00,28.56,28.57,28.54,28.55,23423.0,28.4599,28.4699,28.44,28.4499,23423.0
2019-11-22 13:40:00,28.55,28.56,28.53,28.54,15614.0,28.4499,28.4599,28.43,28.44,15614.0
2019-11-22 13:45:00,28.53,28.55,28.52,28.54,17622.0,28.43,28.4499,28.42,28.44,17622.0
2019-11-22 13:50:00,28.54,28.54,28.49,28.51,18373.0,28.44,28.44,28.3901,28.4101,18373.0
2019-11-22 13:55:00,28.51,28.55,28.51,28.53,18112.0,28.4101,28.4499,28.4101,28.43,18112.0
2019-11-22 14:00:00,28.53,28.53,28.51,28.51,50243.0,28.43,28.43,28.4101,28.4101,50243.0
2019-11-22 14:05:00,28.51,28.52,28.48,28.51,19653.0,28.4101,28.42,28.3802,28.4101,19653.0
2019-11-22 14:10:00,28.51,28.51,28.49,28.5,12714.0,28.4101,28.4101,28.3901,28.4001,12714.0
2019-11-22 14:15:00,28.49,28.51,28.48,28.49,75295.0,28.3901,28.4101,28.3802,28.3901,75295.0
2019-11-22 14:20:00,28.5,28.56,28.49,28.55,53605.0,28.4001,28.4599,28.3901,28.4499,53605.0
2019-11-22 14:25:00,28.55,28.57,28.54,28.57,15731.0,28.4499,28.4699,28.44,28.4699,15731.0
2019-11-22 14:30:00,28.57,28.57,28.54,28.55,17815.0,28.4699,28.4699,28.44,28.4499,17815.0
2019-11-22 14:35:00,28.55,28.56,28.52,28.55,25771.0,28.4499,28.4599,28.42,28.4499,25771.0
2019-11-22 14:40:00,28.54,28.59,28.54,28.58,25590.0,28.44,28.4898,28.44,28.4798,25590.0
2019-11-22 14:45:00,28.58,28.6,28.57,28.58,47597.0,28.4798,28.4998,28.4699,28.4798,47597.0
2019-11-22 14:50:00,28.58,28.61,28.57,28.6,72949.0,28.4798,28.5097,28.4699,28.4998,72949.0
2019-11-22 14:55:00,28.6,28.61,28.57,28.61,22377.0,28.4998,28.5097,28.4699,28.5097,22377.0
2019-11-22 15:00:00,28.61,28.62,28.59,28.6,26857.0,28.5097,28.5197,28.4898,28.4998,26857.0
2019-11-22 15:05:00,28.59,28.6,28.56,28.59,23427.0,28.4898,28.4998,28.4599,28.4898,23427.0
2019-11-22 15:10:00,28.59,28.62,28.58,28.61,16382.0,28.4898,28.5197,28.4798,28.5097,16382.0
2019-11-22 15:15:00,28.62,28.63,28.6,28.63,29203.0,28.5197,28.5296,28.4998,28.5296,29203.0
2019-11-22 15:20:00,28.62,28.65,28.62,28.65,46588.0,28.5197,28.5496,28.5197,28.5496,46588.0
2019-11-22 15:25:00,28.65,28.69,28.64,28.69,131655.0,28.5496,28.5894,28.5396,28.5894,131655.0
2019-11-22 15:30:00,28.69,28.7,28.66,28.69,79872.0,28.5894,28.5994,28.5595,28.5894,79872.0
2019-11-22 15:35:00,28.68,28.69,28.67,28.69,47897.0,28.5795,28.5894,28.5695,28.5894,47897.0
2019-11-22 15:40:00,28.69,28.72,28.68,28.71,99298.0,28.5894,28.6193,28.5795,28.6094,99298.0
2019-11-22 15:45:00,28.71,28.72,28.65,28.67,70890.0,28.6094,28.6193,28.5496,28.5695,70890.0
2019-11-22 15:50:00,28.66,28.7,28.65,28.68,129525.0,28.5595,28.5994,28.5496,28.5795,129525.0
2019-11-22 15:55:00,28.68,28.71,28.65,28.68,455285.0,28.5795,28.6094,28.5496,28.5795,455285.0
2019-11-25 09:30:00,28.8,28.9,28.69,28.69,131655.0,28.6991,28.7987,28.5894,28.5894,131655.0
2019-11-25 09:35:00,28.7,28.75,28.62,28.75,113690.0,28.5994,28.6492,28.5197,28.6492,113690.0
2019-11-25 09:40:00,28.76,28.77,28.66,28.67,85326.0,28.6592,28.6692,28.5595,28.5695,85326.0
2019-11-25 09:45:00,28.68,28.82,28.68,28.79,81155.0,28.5795,28.719,28.5795,28.6891,81155.0
2019-11-25 09:50:00,28.79,28.85,28.77,28.82,112231.0,28.6891,28.7489,28.6692,28.719,112231.0
2019-11-25 09:55:00,28.83,28.89,28.83,28.85,65534.0,28.7289,28.7887,28.7289,28.7489,65534.0
2019-11-25 10:00:00,28.85,28.94,28.81,28.9,101944.0,28.7489,28.8386,28.709,28.7987,101944.0
2019-11-25 10:05:00,28.89,28.95,28.87,28.91,68403.0,28.7887,28.8485,28.7688,28.8087,68403.0
2019-11-25 10:10:00,28.91,29.05,28.9,28.95,150293.0,28.8087,28.9482,28.7987,28.8485,150293.0
2019-11-25 10:15:00,28.95,28.98,28.9,28.96,85428.0,28.8485,28.8784,28.7987,28.8585,85428.0
2019-11-25 10:20:00,28.96,29.03,28.94,29.02,33790.0,28.8585,28.9282,28.8386,28.9183,33790.0
2019-11-25 10:25:00,29.03,29.03,28.97,28.99,60106.0,28.9282,28.9282,28.8685,28.8884,60106.0
2019-11-25 10:30:00,29.0,29.09,28.99,29.07,102422.0,28.8984,28.988,28.8884,28.9681,102422.0
2019-11-25 10:35:00,29.06,29.07,28.98,29.01,36204.0,28.9581,28.9681,28.8784,28.9083,36204.0
2019-11-25 10:40:00,29.01,29.02,28.96,28.99,43991.0,28.9083,28.9183,28.8585,28.8884,43991.0
2019-11-25 10:45:00,29.0,29.02,28.96,28.96,60829.0,28.8984,28.9183,28.8585,28.8585,60829.0
2019-11-25 10:50:00,28.96,28.99,28.94,28.98,59578.0,28.8585,28.8884,28.8386,28.8784,59578.0
2019-11-25 10:55:00,28.97,28.99,28.93,28.95,42997.0,28.8685,28.8884,28.8286,28.8485,42997.0
2019-11-25 11:00:00,28.95,29.0,28.89,28.9,59254.0,28.8485,28.8984,28.7887,28.7987,59254.0
2019-11-25 11:05:00,28.9,28.94,28.9,28.94,21187.0,28.7987,28.8386,28.7987,28.8386,21187.0
2019-11-25 11:10:00,28.94,29.01,28.93,28.98,28828.0,28.8386,28.9083,28.8286,28.8784,28828.0
2019-11-25 11:15:00,28.98,29.02,28.97,29.0,24480.0,28.8784,28.9183,28.8685,28.8984,24480.0
2019-11-25 11:20:00,29.0,29.0,28.92,28.94,45946.0,28.8984,28.8984,28.8186,28.8386,45946.0
2019-11-25 11:25:00,28.94,28.94,28.87,28.89,56511.0,28.8386,28.8386,28.7688,28.7887,56511.0
2019-11-25 11:30:00,28.89,28.92,28.86,28.88,40580.0,28.7887,28.8186,28.7588,28.7788,40580.0
2019-11-25 11:35:00,28.88,28.94,28.88,28.92,26642.0,28.7788,28.8386,28.7788,28.8186,26642.0
2019-11-25 11:40:00,28.92,28.96,28.92,28.95,25632.0,28.8186,28.8585,28.8186,28.8485,25632.0
2019-11-25 11:45:00,28.95,28.96,28.93,28.95,38564.0,28.8485,28.8585,28.8286,28.8485,38564.0
2019-11-25 11:50:00,28.95,28.96,28.93,28.93,21903.0,28.8485,28.8585,28.8286,28.8286,21903.0
2019-11-25 11:55:00,28.93,28.95,28.91,28.92,19725.0,28.8286,28.8485,28.8087,28.8186,19725.0
2019-11-25 12:00:00,28.91,28.96,28.91,28.96,11077.0,28.8087,28.8585,28.8087,28.8585,11077.0
2019-11-25 12:05:00,28.95,28.96,28.92,28.93,19412.0,28.8485,28.8585,28.8186,28.8286,19412.0
2019-11-25 12:10:00,28.93,28.96,28.92,28.94,23573.0,28.8286,28.8585,28.8186,28.8386,23573.0
2019-11-25 12:15:00,28.94,28.96,28.93,28.96,15864.0,28.8386,28.8585,28.8286,28.8585,15864.0
2019-11-25 12:20:00,28.95,28.99,28.95,28.99,33187.0,28.8485,28.8884,28.8485,28.8884,33187.0
2019-11-25 12:25:00,28.99,29.09,28.99,29.06,99632.0,28.8884,28.988,28.8884,28.9581,99632.0
2019-11-25 12:30:00,29.07,29.09,29.06,29.07,31006.0,28.9681,28.988,28.9581,28.9681,31006.0
2019-11-25 12:35:00,29.07,29.11,29.04,29.09,30415.0,28.9681,29.008,28.9382,28.988,30415.0
2019-11-25 12:40:00,29.09,29.11,29.08,29.08,35367.0,28.988,29.008,28.9781,28.9781,35367.0
2019-11-25 12:45:00,29.09,29.11,29.07,29.09,21473.0,28.988,29.008,28.9681,28.988,21473.0
2019-11-25 12:50:00,29.1,29.12,29.05,29.09,40294.0,28.998,29.0179,28.9482,28.988,40294.0
2019-11-25 12:55:00,29.09,29.15,29.06,29.15,69108.0,28.988,29.0478,28.9581,29.0478,69108.0
2019-11-25 13:00:00,29.14,29.17,29.13,29.15,25488.0,29.0379,29.0678,29.0279,29.0478,25488.0
2019-11-25 13:05:00,29.16,29.18,29.15,29.18,33120.0,29.0578,29.0777,29.0478,29.0777,33120.0
2019-11-25 13:10:00,29.17,29.18,29.12,29.13,58277.0,29.0678,29.0777,29.0179,29.0279,58277.0
2019-11-25 13:15:00,29.13,29.17,29.12,29.16,40316.0,29.0279,29.0678,29.0179,29.0578,40316.0
2019-11-25 13:20:00,29.17,29.17,29.1,29.11,55287.0,29.0678,29.0678,28.998,29.008,55287.0
2019-11-25 13:25:00,29.11,29.14,29.11,29.12,29206.0,29.008,29.0379,29.008,29.0179,29206.0
2019-11-25 13:30:00,29.12,29.14,29.11,29.12,17680.0,29.0179,29.0379,29.008,29.0179,17680.0
2019-11-25 13:35:00,29.12,29.15,29.11,29.15,9888.0,29.0179,29.0478,29.008,29.0478,9888.0
2019-11-25 13:40:00,29.15,29.15,29.11,29.13,22139.0,29.0478,29.0478,29.008,29.0279,22139.0
2019-11-25 13:45:00,29.12,29.14,29.12,29.14,14686.0,29.0179,29.0379,29.0179,29.0379,14686.0
2019-11-25 13:50:00,29.13,29.18,29.13,29.15,16059.0,29.0279,29.0777,29.0279,29.0478,16059.0
2019-11-25 13:55:00,29.16,29.17,29.15,29.16,33009.0,29.0578,29.0678,29.0478,29.0578,33009.0
2019-11-25 14:00:00,29.16,29.16,29.12,29.12,19701.0,29.0578,29.0578,29.0179,29.0179,19701.0
2019-11-25 14:05:00,29.13,29.13,29.09,29.11,20835.0,29.0279,29.0279,28.988,29.008,20835.0
2019-11-25 14:10:00,29.12,29.12,29.1,29.11,26076.0,29.0179,29.0179,28.998,29.008,26076.0
2019-11-25 14:15:00,29.11,29.12,29.07,29.08,46183.0,29.008,29.0179,28.9681,28.9781,46183.0
2019-11-25 14:20:00,29.08,29.11,29.07,29.11,15844.0,28.9781,29.008,28.9681,29.008,15844.0
2019-11-25 14:25:00,29.12,29.13,29.1,29.11,16407.0,29.0179,29.0279,28.998,29.008,16407.0
2019-11-25 14:30:00,29.11,29.11,29.04,29.04,20496.0,29.008,29.008,28.9382,28.9382,20496.0
2019-11-25 14:35:00,29.04,29.08,29.04,29.08,43455.0,28.9382,28.9781,28.9382,28.9781,43455.0
2019-11-25 14:40:00,29.08,29.09,29.04,29.05,21157.0,28.9781,28.988,28.9382,28.9482,21157.0
2019-11-25 14:45:00,29.05,29.08,29.04,29.08,43639.0,28.9482,28.9781,28.9382,28.9781,43639.0
2019-11-25 14:50:00,29.08,29.09,29.06,29.08,27641.0,28.9781,28.988,28.9581,28.9781,27641.0
2019-11-25 14:55:00,29.07,29.08,29.06,29.07,16471.0,28.9681,28.9781,28.9581,28.9681,16471.0
2019-11-25 15:00:00,29.07,29.07,29.03,29.05,53658.0,28.9681,28.9681,28.9282,28.9482,53658.0
2019-11-25 15:05:00,29.05,29.06,29.01,29.01,36472.0,28.9482,28.9581,28.9083,28.9083,36472.0
2019-11-25 15:10:00,29.01,29.02,28.99,29.01,51077.0,28.9083,28.9183,28.8884,28.9083,51077.0
2019-11-25 15:15:00,29.01,29.02,29.0,29.02,28696.0,28.9083,28.9183,28.8984,28.9183,28696.0
2019-11-25 15:20:00,29.02,29.04,29.0,29.0,34354.0,28.9183,28.9382,28.8984,28.8984,34354.0
2019-11-25 15:25:00,29.0,29.03,29.0,29.0,52758.0,28.8984,28.9282,28.8984,28.8984,52758.0
2019-11-25 15:30:00,29.01,29.02,28.98,28.99,90129.0,28.9083,28.9183,28.8784,28.8884,90129.0
2019-11-25 15:35:00,28.99,29.0,28.97,28.98,36564.0,28.8884,28.8984,28.8685,28.8784,36564.0
2019-11-25 15:40:00,28.98,28.99,28.95,28.95,69235.0,28.8784,28.8884,28.8485,28.8485,69235.0
2019-11-25 15:45:00,28.96,29.0,28.95,29.0,110740.0,28.8585,28.8984,28.8485,28.8984,110740.0
2019-11-25 15:50:00,28.99,29.01,28.97,29.0,179520.0,28.8884,28.9083,28.8685,28.8984,179520.0
2019-11-25 15:55:00,29.0,29.0,28.96,28.99,205211.0,28.8984,28.8984,28.8585,28.8884,205211.0
2019-11-26 09:30:00,28.95,29.07,28.87,28.89,114934.0,28.8485,28.9681,28.7688,28.7887,114934.0
2019-11-26 09:35:00,28.89,28.96,28.82,28.83,91866.0,28.7887,28.8585,28.719,28.7289,91866.0
2019-11-26 09:40:00,28.83,28.84,28.71,28.72,121519.0,28.7289,28.7389,28.6094,28.6193,121519.0
2019-11-26 09:45:00,28.73,28.89,28.73,28.88,65649.0,28.6293,28.7887,28.6293,28.7788,65649.0
2019-11-26 09:50:00,28.89,29.0,28.88,28.99,88087.0,28.7887,28.8984,28.7788,28.8884,88087.0
2019-11-26 09:55:00,29.0,29.01,28.94,28.94,62188.0,28.8984,28.9083,28.8386,28.8386,62188.0
2019-11-26 10:00:00,28.94,28.97,28.87,28.92,67811.0,28.8386,28.8685,28.7688,28.8186,67811.0
2019-11-26 10:05:00,28.9,28.9,28.8,28.81,65392.0,28.7987,28.7987,28.6991,28.709,65392.0
2019-11-26 10:10:00,28.8,28.87,28.8,28.85,43707.0,28.6991,28.7688,28.6991,28.7489,43707.0
2019-11-26 10:15:00,28.84,28.84,28.8,28.81,29321.0,28.7389,28.7389,28.6991,28.709,29321.0
2019-11-26 10:20:00,28.81,28.86,28.79,28.85,64084.0,28.709,28.7588,28.6891,28.7489,64084.0
2019-11-26 10:25:00,28.85,28.92,28.85,28.85,38189.0,28.7489,28.8186,28.7489,28.7489,38189.0
2019-11-26 10:30:00,28.86,28.87,28.79,28.79,26865.0,28.7588,28.7688,28.6891,28.6891,26865.0
2019-11-26 10:35:00,28.79,28.8,28.75,28.76,21436.0,28.6891,28.6991,28.6492,28.6592,21436.0
2019-11-26 10:40:00,28.75,28.76,28.71,28.73,64382.0,28.6492,28.6592,28.6094,28.6293,64382.0
2019-11-26 10:45:00,28.72,28.76,28.69,28.71,110768.0,28.6193,28.6592,28.5894,28.6094,110768.0
2019-11-26 10:50:00,28.71,28.76,28.71,28.75,37069.0,28.6094,28.6592,28.6094,28.6492,37069.0
2019-11-26 10:55:00,28.75,28.76,28.69,28.73,41046.0,28.6492,28.6592,28.5894,28.6293,41046.0
2019-11-26 11:00:00,28.73,28.75,28.69,28.7,61067.0,28.6293,28.6492,28.5894,28.5994,61067.0
2019-11-26 11:05:00,28.7,28.73,28.65,28.66,44203.0,28.5994,28.6293,28.5496,28.5595,44203.0
2019-11-26 11:10:00,28.67,28.71,28.67,28.68,42280.0,28.5695,28.6094,28.5695,28.5795,42280.0
2019-11-26 11:15:00,28.69,28.71,28.63,28.63,53083.0,28.5894,28.6094,28.5296,28.5296,53083.0
2019-11-26 11:20:00,28.64,28.7,28.64,28.7,23208.0,28.5396,28.5994,28.5396,28.5994,23208.0
2019-11-26 11:25:00,28.7,28.71,28.67,28.68,25411.0,28.5994,28.6094,28.5695,28.5795,25411.0
2019-11-26 11:30:00,28.68,28.68,28.56,28.57,60883.0,28.5795,28.5795,28.4599,28.4699,60883.0
2019-11-26 11:35:00,28.57,28.65,28.56,28.65,84304.0,28.4699,28.5496,28.4599,28.5496,84304.0
2019-11-26 11:40:00,28.64,28.65,28.6,28.61,46776.0,28.5396,28.5496,28.4998,28.5097,46776.0
2019-11-26 11:45:00,28.61,28.65,28.6,28.61,20944.0,28.5097,28.5496,28.4998,28.5097,20944.0
2019-11-26 11:50:00,28.61,28.7,28.6,28.7,143652.0,28.5097,28.5994,28.4998,28.5994,143652.0
2019-11-26 11:55:00,28.69,28.72,28.65,28.65,83382.0,28.5894,28.6193,28.5496,28.5496,83382.0
2019-11-26 12:00:00,28.66,28.68,28.64,28.68,29239.0,28.5595,28.5795,28.5396,28.5795,29239.0
2019-11-26 12:05:00,28.68,28.74,28.67,28.74,39042.0,28.5795,28.6393,28.5695,28.6393,39042.0
2019-11-26 12:10:00,28.74,28.75,28.7,28.73,34045.0,28.6393,28.6492,28.5994,28.6293,34045.0
2019-11-26 12:15:00,28.72,28.77,28.72,28.77,26575.0,28.6193,28.6692,28.6193,28.6692,26575.0
2019-11-26 12:20:00,28.77,28.79,28.74,28.78,32638.0,28.6692,28.6891,28.6393,28.6791,32638.0
2019-11-26 12:25:00,28.77,28.83,28.76,28.83,31326.0,28.6692,28.7289,28.6592,28.7289,31326.0
2019-11-26 12:30:00,28.83,28.83,28.8,28.81,26285.0,28.7289,28.7289,28.6991,28.709,26285.0
2019-11-26 12:35:00,28.82,28.82,28.79,28.79,13262.0,28.719,28.719,28.6891,28.6891,13262.0
2019-11-26 12:40:00,28.8,28.81,28.78,28.8,17580.0,28.6991,28.709,28.6791,28.6991,17580.0
2019-11-26 12:45:00,28.8,28.81,28.76,28.77,12947.0,28.6991,28.709,28.6592,28.6692,12947.0
2019-11-26 12:50:00,28.77,28.78,28.76,28.76,21810.0,28.6692,28.6791,28.6592,28.6592,21810.0
2019-11-26 12:55:00,28.76,28.78,28.73,28.77,33797.0,28.6592,28.6791,28.6293,28.6692,33797.0
2019-11-26 13:00:00,28.77,28.78,28.75,28.78,13921.0,28.6692,28.6791,28.6492,28.6791,13921.0
2019-11-26 13:05:00,28.78,28.78,28.75,28.77,17872.0,28.6791,28.6791,28.6492,28.6692,17872.0
2019-11-26 13:10:00,28.77,28.81,28.77,28.8,29544.0,28.6692,28.709,28.6692,28.6991,29544.0
2019-11-26 13:15:00,28.8,28.83,28.8,28.82,11645.0,28.6991,28.7289,28.6991,28.719,11645.0
2019-11-26 13:20:00,28.83,28.86,28.82,28.83,80071.0,28.7289,28.7588,28.719,28.7289,80071.0
2019-11-26 13:25:00,28.83,28.83,28.8,28.82,13346.0,28.7289,28.7289,28.6991,28.719,13346.0
2019-11-26 13:30:00,28.82,28.83,28.79,28.79,15152.0,28.719,28.7289,28.6891,28.6891,15152.0
2019-11-26 13:35:00,28.8,28.86,28.79,28.86,27377.0,28.6991,28.7588,28.6891,28.7588,27377.0
2019-11-26 13:40:00,28.86,28.86,28.84,28.84,8231.0,28.7588,28.7588,28.7389,28.7389,8231.0
2019-11-26 13:45:00,28.84,28.86,28.83,28.83,11150.0,28.7389,28.7588,28.7289,28.7289,11150.0
2019-11-26 13:50:00,28.83,28.84,28.82,28.83,14087.0,28.7289,28.7389,28.719,28.7289,14087.0
2019-11-26 13:55:00,28.84,28.89,28.83,28.88,42805.0,28.7389,28.7887,28.7289,28.7788,42805.0
2019-11-26 14:00:00,28.89,28.9,28.87,28.88,20684.0,28.7887,28.7987,28.7688,28.7788,20684.0
2019-11-26 14:05:00,28.88,28.91,28.87,28.9,31267.0,28.7788,28.8087,28.7688,28.7987,31267.0
2019-11-26 14:10:00,28.89,28.9,28.88,28.9,18236.0,28.7887,28.7987,28.7788,28.7987,18236.0
2019-11-26 14:15:00,28.9,28.93,28.89,28.93,45300.0,28.7987,28.8286,28.7887,28.8286,45300.0
2019-11-26 14:20:00,28.92,28.94,28.91,28.94,21766.0,28.8186,28.8386,28.8087,28.8386,21766.0
2019-11-26 14:25:00,28.94,28.94,28.93,28.94,8980.0,28.8386,28.8386,28.8286,28.8386,8980.0
2019-11-26 14:30:00,28.94,28.96,28.93,28.95,35419.0,28.8386,28.8585,28.8286,28.8485,35419.0
2019-11-26 14:35:00,28.94,28.97,28.94,28.96,17006.0,28.8386,28.8685,28.8386,28.8585,17006.0
2019-11-26 14:40:00,28.96,29.04,28.96,29.04,64829.0,28.8585,28.9382,28.8585,28.9382,64829.0
2019-11-26 14:45:00,29.04,29.05,29.03,29.04,24983.0,28.9382,28.9482,28.9282,28.9382,24983.0
2019-11-26 14:50:00,29.04,29.04,28.93,28.96,71236.0,28.9382,28.9382,28.8286,28.8585,71236.0
2019-11-26 14:55:00,28.96,28.99,28.95,28.96,24694.0,28.8585,28.8884,28.8485,28.8585,24694.0
2019-11-26 15:00:00,28.96,28.97,28.94,28.96,31340.0,28.8585,28.8685,28.8386,28.8585,31340.0
2019-11-26 15:05:00,28.96,28.97,28.96,28.97,12414.0,28.8585,28.8685,28.8585,28.8685,12414.0
2019-11-26 15:10:00,28.97,29.01,28.95,28.98,73032.0,28.8685,28.9083,28.8485,28.8784,73032.0
2019-11-26 15:15:00,28.98,28.98,28.96,28.98,26643.0,28.8784,28.8784,28.8585,28.8784,26643.0
2019-11-26 15:20:00,28.98,28.98,28.96,28.96,22221.0,28.8784,28.8784,28.8585,28.8585,22221.0
2019-11-26 15:25:00,28.96,29.0,28.96,28.98,99219.0,28.8585,28.8984,28.8585,28.8784,99219.0
2019-11-26 15:30:00,28.97,28.98,28.94,28.96,84347.0,28.8685,28.8784,28.8386,28.8585,84347.0
2019-11-26 15:35:00,28.96,28.96,28.87,28.87,170168.0,28.8585,28.8585,28.7688,28.7688,170168.0
2019-11-26 15:40:00,28.87,28.96,28.86,28.96,123499.0,28.7688,28.8585,28.7588,28.8585,123499.0
2019-11-26 15:45:00,28.95,29.0,28.95,28.99,95563.0,28.8485,28.8984,28.8485,28.8884,95563.0
2019-11-26 15:50:00,28.98,28.99,28.96,28.99,228889.0,28.8784,28.8884,28.8585,28.8884,228889.0
2019-11-26 15:55:00,28.99,29.07,28.98,29.06,589704.0,28.8884,28.9681,28.8784,28.9581,589704.0
2019-11-27 09:30:00,29.07,29.22,29.03,29.18,172154.0,28.9681,29.1176,28.9282,29.0777,172154.0
2019-11-27 09:35:00,29.2,29.29,29.17,29.24,109452.0,29.0977,29.1873,29.0678,29.1375,109452.0
2019-11-27 09:40:00,29.25,29.33,29.19,29.2,102696.0,29.1475,29.2272,29.0877,29.0977,102696.0
2019-11-27 09:45:00,29.21,29.28,29.19,29.28,40869.0,29.1076,29.1774,29.0877,29.1774,40869.0
2019-11-27 09:50:00,29.28,29.29,29.1,29.1,59401.0,29.1774,29.1873,28.998,28.998,59401.0
2019-11-27 09:55:00,29.11,29.18,29.1,29.15,31821.0,29.008,29.0777,28.998,29.0478,31821.0
2019-11-27 10:00:00,29.15,29.15,29.06,29.12,44064.0,29.0478,29.0478,28.9581,29.0179,44064.0
2019-11-27 10:05:00,29.11,29.11,29.02,29.08,33911.0,29.008,29.008,28.9183,28.9781,33911.0
2019-11-27 10:10:00,29.08,29.13,29.08,29.13,29886.0,28.9781,29.0279,28.9781,29.0279,29886.0
2019-11-27 10:15:00,29.13,29.15,29.08,29.14,38728.0,29.0279,29.0478,28.9781,29.0379,38728.0
2019-11-27 10:20:00,29.14,29.14,29.08,29.08,15767.0,29.0379,29.0379,28.9781,28.9781,15767.0
2019-11-27 10:25:00,29.08,29.09,28.98,29.02,61925.0,28.9781,28.988,28.8784,28.9183,61925.0
2019-11-27 10:30:00,29.03,29.08,29.01,29.05,33167.0,28.9282,28.9781,28.9083,28.9482,33167.0
2019-11-27 10:35:00,29.04,29.07,29.01,29.04,62534.0,28.9382,28.9681,28.9083,28.9382,62534.0
2019-11-27 10:40:00,29.04,29.04,28.96,28.98,43519.0,28.9382,28.9382,28.8585,28.8784,43519.0
2019-11-27 10:45:00,28.98,28.99,28.94,28.97,57416.0,28.8784,28.8884,28.8386,28.8685,57416.0
2019-11-27 10:50:00,28.96,28.98,28.92,28.95,36948.0,28.8585,28.8784,28.8186,28.8485,36948.0
2019-11-27 10:55:00,28.95,28.95,28.88,28.91,43140.0,28.8485,28.8485,28.7788,28.8087,43140.0
2019-11-27 11:00:00,28.91,28.93,28.88,28.89,35959.0,28.8087,28.8286,28.7788,28.7887,35959.0
2019-11-27 11:05:00,28.9,28.94,28.89,28.94,31583.0,28.7987,28.8386,28.7887,28.8386,31583.0
2019-11-27 11:10:00,28.94,28.94,28.9,28.92,26093.0,28.8386,28.8386,28.7987,28.8186,26093.0
2019-11-27 11:15:00,28.92,28.94,28.9,28.93,24149.0,28.8186,28.8386,28.7987,28.8286,24149.0
2019-11-27 11:20:00,28.93,28.94,28.91,28.93,9015.0,28.8286,28.8386,28.8087,28.8286,9015.0
2019-11-27 11:25:00,28.93,28.95,28.92,28.94,18444.0,28.8286,28.8485,28.8186,28.8386,18444.0
2019-11-27 11:30:00,28.94,28.95,28.91,28.94,15489.0,28.8386,28.8485,28.8087,28.8386,15489.0
2019-11-27 11:35:00,28.93,28.96,28.93,28.93,20782.0,28.8286,28.8585,28.8286,28.8286,20782.0
2019-11-27 11:40:00,28.94,28.97,28.91,28.91,24133.0,28.8386,28.8685,28.8087,28.8087,24133.0
2019-11-27 11:45:00,28.91,28.94,28.9,28.93,12730.0,28.8087,28.8386,28.7987,28.8286,12730.0
2019-11-27 11:50:00,28.94,28.94,28.91,28.93,35663.0,28.8386,28.8386,28.8087,28.8286,35663.0
2019-11-27 11:55:00,28.92,28.93,28.86,28.86,22584.0,28.8186,28.8286,28.7588,28.7588,22584.0
2019-11-27 12:00:00,28.86,28.86,28.82,28.83,75465.0,28.7588,28.7588,28.719,28.7289,75465.0
2019-11-27 12:05:00,28.83,28.83,28.77,28.79,41619.0,28.7289,28.7289,28.6692,28.6891,41619.0
2019-11-27 12:10:00,28.79,28.8,28.76,28.78,45206.0,28.6891,28.6991,28.6592,28.6791,45206.0
2019-11-27 12:15:00,28.78,28.82,28.77,28.8,14666.0,28.6791,28.719,28.6692,28.6991,14666.0
2019-11-27 12:20:00,28.8,28.83,28.78,28.82,25236.0,28.6991,28.7289,28.6791,28.719,25236.0
2019-11-27 12:25:00,28.82,28.83,28.81,28.81,15754.0,28.719,28.7289,28.709,28.709,15754.0
2019-11-27 12:30:00,28.81,28.82,28.77,28.78,37893.0,28.709,28.719,28.6692,28.6791,37893.0
2019-11-27 12:35:00,28.78,28.81,28.77,28.78,18051.0,28.6791,28.709,28.6692,28.6791,18051.0
2019-11-27 12:40:00,28.79,28.81,28.74,28.8,27321.0,28.6891,28.709,28.6393,28.6991,27321.0
2019-11-27 12:45:00,28.8,28.81,28.79,28.81,17860.0,28.6991,28.709,28.6891,28.709,17860.0
2019-11-27 12:50:00,28.8,28.81,28.8,28.81,14676.0,28.6991,28.709,28.6991,28.709,14676.0
2019-11-27 12:55:00,28.81,28.81,28.79,28.79,11568.0,28.709,28.709,28.6891,28.6891,11568.0
2019-11-27 13:00:00,28.8,28.8,28.77,28.79,17094.0,28.6991,28.6991,28.6692,28.6891,17094.0
2019-11-27 13:05:00,28.79,28.83,28.79,28.81,31002.0,28.6891,28.7289,28.6891,28.709,31002.0
2019-11-27 13:10:00,28.81,28.85,28.81,28.83,9413.0,28.709,28.7489,28.709,28.7289,9413.0
2019-11-27 13:15:00,28.84,28.86,28.82,28.85,22946.0,28.7389,28.7588,28.719,28.7489,22946.0
2019-11-27 13:20:00,28.86,28.87,28.83,28.85,19442.0,28.7588,28.7688,28.7289,28.7489,19442.0
2019-11-27 13:25:00,28.85,28.85,28.8,28.8,20698.0,28.7489,28.7489,28.6991,28.6991,20698.0
2019-11-27 13:30:00,28.81,28.83,28.8,28.82,17212.0,28.709,28.7289,28.6991,28.719,17212.0
2019-11-27 13:35:00,28.82,28.85,28.82,28.85,14841.0,28.719,28.7489,28.719,28.7489,14841.0
2019-11-27 13:40:00,28.85,28.86,28.84,28.85,18108.0,28.7489,28.7588,28.7389,28.7489,18108.0
2019-11-27 13:45:00,28.86,28.87,28.84,28.86,21833.0,28.7588,28.7688,28.7389,28.7588,21833.0
2019-11-27 13:50:00,28.86,28.88,28.84,28.86,16179.0,28.7588,28.7788,28.7389,28.7588,16179.0
2019-11-27 13:55:00,28.86,28.87,28.84,28.85,13957.0,28.7588,28.7688,28.7389,28.7489,13957.0
2019-11-27 14:00:00,28.85,28.86,28.82,28.82,41389.0,28.7489,28.7588,28.719,28.719,41389.0
2019-11-27 14:05:00,28.82,28.86,28.81,28.83,11105.0,28.719,28.7588,28.709,28.7289,11105.0
2019-11-27 14:10:00,28.83,28.92,28.82,28.9,56030.0,28.7289,28.8186,28.719,28.7987,56030.0
2019-11-27 14:15:00,28.9,28.92,28.88,28.92,30850.0,28.7987,28.8186,28.7788,28.8186,30850.0
2019-11-27 14:20:00,28.93,28.93,28.91,28.92,22868.0,28.8286,28.8286,28.8087,28.8186,22868.0
2019-11-27 14:25:00,28.93,28.94,28.91,28.94,30864.0,28.8286,28.8386,28.8087,28.8386,30864.0
2019-11-27 14:30:00,28.94,28.95,28.92,28.94,23587.0,28.8386,28.8485,28.8186,28.8386,23587.0
2019-11-27 14:35:00,28.94,28.96,28.93,28.94,23166.0,28.8386,28.8585,28.8286,28.8386,23166.0
2019-11-27 14:40:00,28.94,28.94,28.92,28.92,12991.0,28.8386,28.8386,28.8186,28.8186,12991.0
2019-11-27 14:45:00,28.92,28.95,28.92,28.94,19536.0,28.8186,28.8485,28.8186,28.8386,19536.0
2019-11-27 14:50:00,28.94,28.94,28.92,28.94,14495.0,28.8386,28.8386,28.8186,28.8386,14495.0
2019-11-27 14:55:00,28.94,28.95,28.93,28.93,13251.0,28.8386,28.8485,28.8286,28.8286,13251.0
2019-11-27 15:00:00,28.94,28.94,28.87,28.88,47186.0,28.8386,28.8386,28.7688,28.7788,47186.0
2019-11-27 15:05:00,28.88,28.89,28.86,28.88,15019.0,28.7788,28.7887,28.7588,28.7788,15019.0
2019-11-27 15:10:00,28.88,28.89,28.87,28.88,11119.0,28.7788,28.7887,28.7688,28.7788,11119.0
2019-11-27 15:15:00,28.89,28.9,28.88,28.9,20155.0,28.7887,28.7987,28.7788,28.7987,20155.0
2019-11-27 15:20:00,28.9,28.93,28.9,28.93,18648.0,28.7987,28.8286,28.7987,28.8286,18648.0
2019-11-27 15:25:00,28.92,28.93,28.91,28.91,11941.0,28.8186,28.8286,28.8087,28.8087,11941.0
2019-11-27 15:30:00,28.91,28.92,28.89,28.91,33863.0,28.8087,28.8186,28.7887,28.8087,33863.0
2019-11-27 15:35:00,28.91,28.92,28.9,28.9,27911.0,28.8087,28.8186,28.7987,28.7987,27911.0
2019-11-27 15:40:00,28.91,28.93,28.9,28.9,25980.0,28.8087,28.8286,28.7987,28.7987,25980.0
2019-11-27 15:45:00,28.91,28.93,28.9,28.92,58349.0,28.8087,28.8286,28.7987,28.8186,58349.0
2019-11-27 15:50:00,28.91,28.95,28.91,28.94,73030.0,28.8087,28.8485,28.8087,28.8386,73030.0
2019-11-27 15:55:00,28.93,28.95,28.88,28.95,194309.0,28.8286,28.8485,28.7788,28.8485,194309.0
2019-11-29 09:30:00,28.92,29.07,28.83,29.04,107064.0,28.8186,28.9681,28.7289,28.9382,107064.0
2019-11-29 09:35:00,29.04,29.18,28.97,29.13,130631.0,28.9382,29.0777,28.8685,29.0279,130631.0
2019-11-29 09:40:00,29.13,29.13,28.96,29.05,120367.0,29.0279,29.0279,28.8585,28.9482,120367.0
2019-11-29 09:45:00,29.05,29.06,28.94,28.99,49115.0,28.9482,28.9581,28.8386,28.8884,49115.0
2019-11-29 09:50:00,28.99,29.06,28.99,29.06,40209.0,28.8884,28.9581,28.8884,28.9581,40209.0
2019-11-29 09:55:00,29.06,29.14,29.05,29.14,50040.0,28.9581,29.0379,28.9482,29.0379,50040.0
2019-11-29 10:00:00,29.13,29.22,29.13,29.19,106431.0,29.0279,29.1176,29.0279,29.0877,106431.0
2019-11-29 10:05:00,29.19,29.2,29.05,29.08,90156.0,29.0877,29.0977,28.9482,28.9781,90156.0
2019-11-29 10:10:00,29.08,29.15,29.07,29.14,45922.0,28.9781,29.0478,28.9681,29.0379,45922.0
2019-11-29 10:15:00,29.14,29.18,29.13,29.18,28009.0,29.0379,29.0777,29.0279,29.0777,28009.0
2019-11-29 10:20:00,29.17,29.22,29.16,29.21,49112.0,29.0678,29.1176,29.0578,29.1076,49112.0
2019-11-29 10:25:00,29.21,29.24,29.16,29.24,68296.0,29.1076,29.1375,29.0578,29.1375,68296.0
2019-11-29 10:30:00,29.24,29.27,29.2,29.23,47830.0,29.1375,29.1674,29.0977,29.1275,47830.0
2019-11-29 10:35:00,29.23,29.26,29.19,29.19,54217.0,29.1275,29.1574,29.0877,29.0877,54217.0
2019-11-29 10:40:00,29.2,29.22,29.17,29.17,19916.0,29.0977,29.1176,29.0678,29.0678,19916.0
2019-11-29 10:45:00,29.17,29.18,29.14,29.14,23676.0,29.0678,29.0777,29.0379,29.0379,23676.0
2019-11-29 10:50:00,29.13,29.15,29.12,29.14,22250.0,29.0279,29.0478,29.0179,29.0379,22250.0
2019-11-29 10:55:00,29.14,29.16,29.07,29.15,57317.0,29.0379,29.0578,28.9681,29.0478,57317.0
2019-11-29 11:00:00,29.16,29.17,29.09,29.1,30862.0,29.0578,29.0678,28.988,28.998,30862.0
2019-11-29 11:05:00,29.1,29.12,29.08,29.11,30227.0,28.998,29.0179,28.9781,29.008,30227.0
2019-11-29 11:10:00,29.11,29.12,29.1,29.11,17848.0,29.008,29.0179,28.998,29.008,17848.0
2019-11-29 11:15:00,29.11,29.11,29.06,29.06,33201.0,29.008,29.008,28.9581,28.9581,33201.0
2019-11-29 11:20:00,29.06,29.1,29.05,29.08,35791.0,28.9581,28.998,28.9482,28.9781,35791.0
2019-11-29 11:25:00,29.07,29.09,29.04,29.08,39287.0,28.9681,28.988,28.9382,28.9781,39287.0
2019-11-29 11:30:00,29.08,29.09,29.04,29.05,22699.0,28.9781,28.988,28.9382,28.9482,22699.0
2019-11-29 11:35:00,29.05,29.08,29.02,29.07,41469.0,28.9482,28.9781,28.9183,28.9681,41469.0
2019-11-29 11:40:00,29.07,29.08,29.04,29.08,27797.0,28.9681,28.9781,28.9382,28.9781,27797.0
2019-11-29 11:45:00,29.08,29.08,29.04,29.05,37103.0,28.9781,28.9781,28.9382,28.9482,37103.0
2019-11-29 11:50:00,29.05,29.08,29.04,29.07,22768.0,28.9482,28.9781,28.9382,28.9681,22768.0
2019-11-29 11:55:00,29.07,29.08,29.05,29.05,21041.0,28.9681,28.9781,28.9482,28.9482,21041.0
2019-11-29 12:00:00,29.05,29.07,29.03,29.06,42700.0,28.9482,28.9681,28.9282,28.9581,42700.0
2019-11-29 12:05:00,29.06,29.06,29.0,29.01,28782.0,28.9581,28.9581,28.8984,28.9083,28782.0
2019-11-29 12:10:00,29.0,29.01,28.99,28.99,32707.0,28.8984,28.9083,28.8884,28.8884,32707.0
2019-11-29 12:15:00,28.99,29.02,28.99,29.02,27032.0,28.8884,28.9183,28.8884,28.9183,27032.0
2019-11-29 12:20:00,29.02,29.03,29.01,29.02,21749.0,28.9183,28.9282,28.9083,28.9183,21749.0
2019-11-29 12:25:00,29.02,29.03,28.97,28.97,56668.0,28.9183,28.9282,28.8685,28.8685,56668.0
2019-11-29 12:30:00,28.97,28.99,28.95,28.96,41349.0,28.8685,28.8884,28.8485,28.8585,41349.0
2019-11-29 12:35:00,28.95,28.96,28.86,28.89,85648.0,28.8485,28.8585,28.7588,28.7887,85648.0
2019-11-29 12:40:00,28.88,28.88,28.83,28.84,28724.0,28.7788,28.7788,28.7289,28.7389,28724.0
2019-11-29 12:45:00,28.84,28.86,28.78,28.79,87113.0,28.7389,28.7588,28.6791,28.6891,87113.0
2019-11-29 12:50:00,28.79,28.8,28.7,28.7,137052.0,28.6891,28.6991,28.5994,28.5994,137052.0
2019-11-29 12:55:00,28.7,28.78,28.66,28.74,294918.0,28.5994,28.6791,28.5595,28.6393,294918.0
2019-12-02 09:30:00,28.79,28.97,28.58,28.73,191510.0,28.6891,28.8685,28.4798,28.6293,191510.0
2019-12-02 09:35:00,28.74,28.78,28.63,28.63,90384.0,28.6393,28.6791,28.5296,28.5296,90384.0
2019-12-02 09:40:00,28.62,28.94,28.56,28.92,122496.0,28.5197,28.8386,28.4599,28.8186,122496.0
2019-12-02 09:45:00,28.94,28.97,28.85,28.93,111010.0,28.8386,28.8685,28.7489,28.8286,111010.0
2019-12-02 09:50:00,28.93,29.0,28.92,28.93,114639.0,28.8286,28.8984,28.8186,28.8286,114639.0
2019-12-02 09:55:00,28.93,28.95,28.86,28.88,54354.0,28.8286,28.8485,28.7588,28.7788,54354.0
2019-12-02 10:00:00,28.86,28.88,28.67,28.67,71202.0,28.7588,28.7788,28.5695,28.5695,71202.0
2019-12-02 10:05:00,28.66,28.7,28.59,28.6,124724.0,28.5595,28.5994,28.4898,28.4998,124724.0
2019-12-02 10:10:00,28.61,28.72,28.59,28.72,79425.0,28.5097,28.6193,28.4898,28.6193,79425.0
2019-12-02 10:15:00,28.71,28.72,28.62,28.63,26651.0,28.6094,28.6193,28.5197,28.5296,26651.0
2019-12-02 10:20:00,28.62,28.64,28.55,28.58,65660.0,28.5197,28.5396,28.4499,28.4798,65660.0
2019-12-02 10:25:00,28.59,28.6,28.52,28.59,69574.0,28.4898,28.4998,28.42,28.4898,69574.0
2019-12-02 10:30:00,28.58,28.61,28.46,28.6,146346.0,28.4798,28.5097,28.3602,28.4998,146346.0
2019-12-02 10:35:00,28.61,28.61,28.49,28.53,105813.0,28.5097,28.5097,28.3901,28.43,105813.0
2019-12-02 10:40:00,28.52,28.63,28.52,28.63,44223.0,28.42,28.5296,28.42,28.5296,44223.0
2019-12-02 10:45:00,28.64,28.65,28.55,28.58,22199.0,28.5396,28.5496,28.4499,28.4798,22199.0
2019-12-02 10:50:00,28.57,28.59,28.51,28.55,34328.0,28.4699,28.4898,28.4101,28.4499,34328.0
2019-12-02 10:55:00,28.55,28.57,28.52,28.57,34176.0,28.4499,28.4699,28.42,28.4699,34176.0
2019-12-02 11:00:00,28.56,28.61,28.55,28.59,35160.0,28.4599,28.5097,28.4499,28.4898,35160.0
2019-12-02 11:05:00,28.58,28.62,28.56,28.61,18406.0,28.4798,28.5197,28.4599,28.5097,18406.0
2019-12-02 11:10:00,28.61,28.65,28.59,28.65,30443.0,28.5097,28.5496,28.4898,28.5496,30443.0
2019-12-02 11:15:00,28.65,28.71,28.63,28.7,23455.0,28.5496,28.6094,28.5296,28.5994,23455.0
2019-12-02 11:20:00,28.7,28.72,28.65,28.66,36614.0,28.5994,28.6193,28.5496,28.5595,36614.0
2019-12-02 11:25:00,28.66,28.66,28.63,28.66,26264.0,28.5595,28.5595,28.5296,28.5595,26264.0
2019-12-02 11:30:00,28.65,28.66,28.63,28.66,35615.0,28.5496,28.5595,28.5296,28.5595,35615.0
2019-12-02 11:35:00,28.66,28.66,28.6,28.65,17581.0,28.5595,28.5595,28.4998,28.5496,17581.0
2019-12-02 11:40:00,28.66,28.66,28.58,28.58,15641.0,28.5595,28.5595,28.4798,28.4798,15641.0
2019-12-02 11:45:00,28.58,28.63,28.58,28.62,20394.0,28.4798,28.5296,28.4798,28.5197,20394.0
2019-12-02 11:50:00,28.61,28.65,28.57,28.57,43301.0,28.5097,28.5496,28.4699,28.4699,43301.0
2019-12-02 11:55:00,28.57,28.6,28.55,28.58,66083.0,28.4699,28.4998,28.4499,28.4798,66083.0
2019-12-02 12:00:00,28.57,28.65,28.57,28.63,35453.0,28.4699,28.5496,28.4699,28.5296,35453.0
2019-12-02 12:05:00,28.63,28.63,28.52,28.52,32159.0,28.5296,28.5296,28.42,28.42,32159.0
2019-12-02 12:10:00,28.53,28.56,28.53,28.54,31231.0,28.43,28.4599,28.43,28.44,31231.0
2019-12-02 12:15:00,28.54,28.57,28.5,28.51,47989.0,28.44,28.4699,28.4001,28.4101,47989.0
2019-12-02 12:20:00,28.51,28.51,28.4,28.41,94628.0,28.4101,28.4101,28.3005,28.3104,94628.0
2019-12-02 12:25:00,28.41,28.47,28.32,28.38,109901.0,28.3104,28.3702,28.2207,28.2805,109901.0
2019-12-02 12:30:00,28.39,28.41,28.36,28.38,15736.0,28.2905,28.3104,28.2606,28.2805,15736.0
2019-12-02 12:35:00,28.38,28.38,28.32,28.33,22502.0,28.2805,28.2805,28.2207,28.2307,22502.0
2019-12-02 12:40:00,28.32,28.34,28.28,28.32,76519.0,28.2207,28.2407,28.1809,28.2207,76519.0
2019-12-02 12:45:00,28.33,28.33,28.29,28.29,19935.0,28.2307,28.2307,28.1908,28.1908,19935.0
2019-12-02 12:50:00,28.29,28.3,28.25,28.29,41037.0,28.1908,28.2008,28.151,28.1908,41037.0
2019-12-02 12:55:00,28.29,28.33,28.28,28.29,28692.0,28.1908,28.2307,28.1809,28.1908,28692.0
2019-12-02 13:00:00,28.29,28.35,28.29,28.33,16799.0,28.1908,28.2506,28.1908,28.2307,16799.0
2019-12-02 13:05:00,28.33,28.36,28.32,28.35,43227.0,28.2307,28.2606,28.2207,28.2506,43227.0
2019-12-02 13:10:00,28.34,28.35,28.29,28.29,27765.0,28.2407,28.2506,28.1908,28.1908,27765.0
2019-12-02 13:15:00,28.3,28.31,28.27,28.29,44831.0,28.2008,28.2108,28.1709,28.1908,44831.0
2019-12-02 13:20:00,28.29,28.34,28.27,28.32,25726.0,28.1908,28.2407,28.1709,28.2207,25726.0
2019-12-02 13:25:00,28.31,28.32,28.28,28.29,14723.0,28.2108,28.2207,28.1809,28.1908,14723.0
2019-12-02 13:30:00,28.29,28.31,28.27,28.3,17641.0,28.1908,28.2108,28.1709,28.2008,17641.0
2019-12-02 13:35:00,28.3,28.32,28.25,28.28,57064.0,28.2008,28.2207,28.151,28.1809,57064.0
2019-12-02 13:40:00,28.28,28.32,28.27,28.32,19664.0,28.1809,28.2207,28.1709,28.2207,19664.0
2019-12-02 13:45:00,28.31,28.34,28.3,28.32,28492.0,28.2108,28.2407,28.2008,28.2207,28492.0
2019-12-02 13:50:00,28.31,28.33,28.31,28.32,12774.0,28.2108,28.2307,28.2108,28.2207,12774.0
2019-12-02 13:55:00,28.32,28.33,28.31,28.31,15082.0,28.2207,28.2307,28.2108,28.2108,15082.0
2019-12-02 14:00:00,28.32,28.32,28.26,28.27,27055.0,28.2207,28.2207,28.1609,28.1709,27055.0
2019-12-02 14:05:00,28.27,28.3,28.26,28.3,26677.0,28.1709,28.2008,28.1609,28.2008,26677.0
2019-12-02 14:10:00,28.3,28.3,28.23,28.24,52662.0,28.2008,28.2008,28.1311,28.141,52662.0
2019-12-02 14:15:00,28.24,28.25,28.21,28.21,55462.0,28.141,28.151,28.1111,28.1111,55462.0
2019-12-02 14:20:00,28.21,28.27,28.21,28.27,51795.0,28.1111,28.1709,28.1111,28.1709,51795.0
2019-12-02 14:25:00,28.27,28.3,28.23,28.24,27453.0,28.1709,28.2008,28.1311,28.141,27453.0
2019-12-02 14:30:00,28.24,28.29,28.23,28.24,43355.0,28.141,28.1908,28.1311,28.141,43355.0
2019-12-02 14:35:00,28.25,28.25,28.23,28.25,40078.0,28.151,28.151,28.1311,28.151,40078.0
2019-12-02 14:40:00,28.24,28.26,28.23,28.25,27761.0,28.141,28.1609,28.1311,28.151,27761.0
2019-12-02 14:45:00,28.25,28.25,28.22,28.23,24829.0,28.151,28.151,28.1211,28.1311,24829.0
2019-12-02 14:50:00,28.23,28.23,28.17,28.19,89324.0,28.1311,28.1311,28.0713,28.0912,89324.0
2019-12-02 14:55:00,28.19,28.21,28.18,28.19,28778.0,28.0912,28.1111,28.0812,28.0912,28778.0
2019-12-02 15:00:00,28.2,28.2,28.11,28.14,72164.0,28.1012,28.1012,28.0115,28.0414,72164.0
2019-12-02 15:05:00,28.14,28.15,28.09,28.13,60719.0,28.0414,28.0513,27.9915,28.0314,60719.0
2019-12-02 15:10:00,28.13,28.13,28.08,28.11,86651.0,28.0314,28.0314,27.9816,28.0115,86651.0
2019-12-02 15:15:00,28.1,28.11,28.07,28.07,73620.0,28.0015,28.0115,27.9716,27.9716,73620.0
2019-12-02 15:20:00,28.07,28.09,28.05,28.07,67716.0,27.9716,27.9915,27.9517,27.9716,67716.0
2019-12-02 15:25:00,28.07,28.08,28.04,28.05,92148.0,27.9716,27.9816,27.9417,27.9517,92148.0
2019-12-02 15:30:00,28.05,28.09,28.02,28.06,131611.0,27.9517,27.9915,27.9218,27.9616,131611.0
2019-12-02 15:35:00,28.06,28.09,28.05,28.05,100200.0,27.9616,27.9915,27.9517,27.9517,100200.0
2019-12-02 15:40:00,28.05,28.06,28.03,28.05,81020.0,27.9517,27.9616,27.9318,27.9517,81020.0
2019-12-02 15:45:00,28.06,28.12,28.05,28.12,159399.0,27.9616,28.0214,27.9517,28.0214,159399.0
2019-12-02 15:50:00,28.11,28.16,28.1,28.11,425347.0,28.0115,28.0613,28.0015,28.0115,425347.0
2019-12-02 15:55:00,28.11,28.12,28.01,28.06,700136.0,28.0115,28.0214,27.9118,27.9616,700136.0
2019-12-03 09:30:00,27.73,27.77,27.21,27.26,448768.0,27.6328,27.6727,27.1146,27.1645,448768.0
2019-12-03 09:35:00,27.25,27.26,27.07,27.1,314025.0,27.1545,27.1645,26.9751,27.005,314025.0
2019-12-03 09:40:00,27.1,27.2,26.98,27.11,269515.0,27.005,27.1047,26.8854,27.015,269515.0
2019-12-03 09:45:00,27.11,27.12,26.96,27.02,247987.0,27.015,27.0249,26.8655,26.9253,247987.0
2019-12-03 09:50:00,27.0,27.24,26.97,27.21,177260.0,26.9054,27.1445,26.8755,27.1146,177260.0
2019-12-03 09:55:00,27.21,27.35,27.19,27.33,191167.0,27.1146,27.2541,27.0947,27.2342,191167.0
2019-12-03 10:00:00,27.32,27.37,27.22,27.35,158070.0,27.2242,27.2741,27.1246,27.2541,158070.0
2019-12-03 10:05:00,27.35,27.44,27.32,27.4,123424.0,27.2541,27.3438,27.2242,27.304,123424.0
2019-12-03 10:10:00,27.41,27.47,27.37,27.47,136132.0,27.3139,27.3737,27.2741,27.3737,136132.0
2019-12-03 10:15:00,27.47,27.5,27.42,27.48,151596.0,27.3737,27.4036,27.3239,27.3837,151596.0
2019-12-03 10:20:00,27.48,27.5,27.36,27.41,84447.0,27.3837,27.4036,27.2641,27.3139,84447.0
2019-12-03 10:25:00,27.41,27.42,27.34,27.4,65617.0,27.3139,27.3239,27.2442,27.304,65617.0
2019-12-03 10:30:00,27.4,27.5,27.38,27.49,52586.0,27.304,27.4036,27.284,27.3936,52586.0
2019-12-03 10:35:00,27.49,27.49,27.39,27.42,63618.0,27.3936,27.3936,27.294,27.3239,63618.0
2019-12-03 10:40:00,27.41,27.43,27.35,27.41,92391.0,27.3139,27.3339,27.2541,27.3139,92391.0
2019-12-03 10:45:00,27.41,27.43,27.34,27.35,100132.0,27.3139,27.3339,27.2442,27.2541,100132.0
2019-12-03 10:50:00,27.35,27.39,27.33,27.37,44445.0,27.2541,27.294,27.2342,27.2741,44445.0
2019-12-03 10:55:00,27.36,27.38,27.3,27.33,48266.0,27.2641,27.284,27.2043,27.2342,48266.0
2019-12-03 11:00:00,27.33,27.35,27.27,27.33,71897.0,27.2342,27.2541,27.1744,27.2342,71897.0
2019-12-03 11:05:00,27.32,27.35,27.28,27.35,45197.0,27.2242,27.2541,27.1844,27.2541,45197.0
2019-12-03 11:10:00,27.35,27.36,27.31,27.34,37469.0,27.2541,27.2641,27.2143,27.2442,37469.0
2019-12-03 11:15:00,27.34,27.34,27.28,27.3,44163.0,27.2442,27.2442,27.1844,27.2043,44163.0
2019-12-03 11:20:00,27.31,27.34,27.29,27.3,29521.0,27.2143,27.2442,27.1943,27.2043,29521.0
2019-12-03 11:25:00,27.3,27.31,27.24,27.25,41276.0,27.2043,27.2143,27.1445,27.1545,41276.0
2019-12-03 11:30:00,27.24,27.25,27.21,27.24,64549.0,27.1445,27.1545,27.1146,27.1445,64549.0
2019-12-03 11:35:00,27.24,27.31,27.23,27.31,58000.0,27.1445,27.2143,27.1346,27.2143,58000.0
2019-12-03 11:40:00,27.31,27.34,27.27,27.28,67563.0,27.2143,27.2442,27.1744,27.1844,67563.0
2019-12-03 11:45:00,27.28,27.28,27.22,27.25,62120.0,27.1844,27.1844,27.1246,27.1545,62120.0
2019-12-03 11:50:00,27.25,27.27,27.19,27.2,102280.0,27.1545,27.1744,27.0947,27.1047,102280.0
2019-12-03 11:55:00,27.2,27.21,27.15,27.17,79672.0,27.1047,27.1146,27.0548,27.0748,79672.0
2019-12-03 12:00:00,27.16,27.23,27.15,27.2,71793.0,27.0648,27.1346,27.0548,27.1047,71793.0
2019-12-03 12:05:00,27.21,27.26,27.19,27.24,41787.0,27.1146,27.1645,27.0947,27.1445,41787.0
2019-12-03 12:10:00,27.25,27.27,27.21,27.26,39673.0,27.1545,27.1744,27.1146,27.1645,39673.0
2019-12-03 12:15:00,27.25,27.32,27.25,27.32,34294.0,27.1545,27.2242,27.1545,27.2242,34294.0
2019-12-03 12:20:00,27.31,27.38,27.31,27.37,49661.0,27.2143,27.284,27.2143,27.2741,49661.0
2019-12-03 12:25:00,27.38,27.4,27.36,27.39,38325.0,27.284,27.304,27.2641,27.294,38325.0
2019-12-03 12:30:00,27.38,27.4,27.37,27.38,22156.0,27.284,27.304,27.2741,27.284,22156.0
2019-12-03 12:35:00,27.37,27.38,27.35,27.37,21592.0,27.2741,27.284,27.2541,27.2741,21592.0
2019-12-03 12:40:00,27.37,27.37,27.3,27.32,29458.0,27.2741,27.2741,27.2043,27.2242,29458.0
2019-12-03 12:45:00,27.32,27.34,27.3,27.33,15772.0,27.2242,27.2442,27.2043,27.2342,15772.0
2019-12-03 12:50:00,27.34,27.37,27.32,27.36,25667.0,27.2442,27.2741,27.2242,27.2641,25667.0
2019-12-03 12:55:00,27.36,27.37,27.35,27.36,17023.0,27.2641,27.2741,27.2541,27.2641,17023.0
2019-12-03 13:00:00,27.36,27.39,27.35,27.37,29610.0,27.2641,27.294,27.2541,27.2741,29610.0
2019-12-03 13:05:00,27.36,27.4,27.34,27.39,19256.0,27.2641,27.304,27.2442,27.294,19256.0
2019-12-03 13:10:00,27.39,27.46,27.38,27.46,38509.0,27.294,27.3638,27.284,27.3638,38509.0
2019-12-03 13:15:00,27.46,27.47,27.43,27.45,22435.0,27.3638,27.3737,27.3339,27.3538,22435.0
2019-12-03 13:20:00,27.45,27.47,27.42,27.44,27508.0,27.3538,27.3737,27.3239,27.3438,27508.0
2019-12-03 13:25:00,27.43,27.49,27.43,27.48,84059.0,27.3339,27.3936,27.3339,27.3837,84059.0
2019-12-03 13:30:00,27.48,27.5,27.46,27.46,68438.0,27.3837,27.4036,27.3638,27.3638,68438.0
2019-12-03 13:35:00,27.46,27.47,27.37,27.38,50261.0,27.3638,27.3737,27.2741,27.284,50261.0
2019-12-03 13:40:00,27.38,27.39,27.34,27.34,46996.0,27.284,27.294,27.2442,27.2442,46996.0
2019-12-03 13:45:00,27.34,27.36,27.32,27.33,34798.0,27.2442,27.2641,27.2242,27.2342,34798.0
2019-12-03 13:50:00,27.33,27.34,27.29,27.3,52983.0,27.2342,27.2442,27.1943,27.2043,52983.0
2019-12-03 13:55:00,27.3,27.32,27.3,27.3,37095.0,27.2043,27.2242,27.2043,27.2043,37095.0
2019-12-03 14:00:00,27.3,27.3,27.25,27.27,81245.0,27.2043,27.2043,27.1545,27.1744,81245.0
2019-12-03 14:05:00,27.28,27.31,27.27,27.28,36664.0,27.1844,27.2143,27.1744,27.1844,36664.0
2019-12-03 14:10:00,27.28,27.29,27.24,27.26,48880.0,27.1844,27.1943,27.1445,27.1645,48880.0
2019-12-03 14:15:00,27.26,27.28,27.22,27.23,33964.0,27.1645,27.1844,27.1246,27.1346,33964.0
2019-12-03 14:20:00,27.23,27.24,27.2,27.21,52063.0,27.1346,27.1445,27.1047,27.1146,52063.0
2019-12-03 14:25:00,27.21,27.24,27.21,27.22,36136.0,27.1146,27.1445,27.1146,27.1246,36136.0
2019-12-03 14:30:00,27.21,27.24,27.18,27.22,77075.0,27.1146,27.1445,27.0847,27.1246,77075.0
2019-12-03 14:35:00,27.23,27.25,27.22,27.22,28085.0,27.1346,27.1545,27.1246,27.1246,28085.0
2019-12-03 14:40:00,27.23,27.26,27.22,27.25,32422.0,27.1346,27.1645,27.1246,27.1545,32422.0
2019-12-03 14:45:00,27.25,27.25,27.22,27.22,33949.0,27.1545,27.1545,27.1246,27.1246,33949.0
2019-12-03 14:50:00,27.22,27.25,27.22,27.24,38016.0,27.1246,27.1545,27.1246,27.1445,38016.0
2019-12-03 14:55:00,27.24,27.26,27.23,27.24,67253.0,27.1445,27.1645,27.1346,27.1445,67253.0
2019-12-03 15:00:00,27.25,27.25,27.21,27.24,81367.0,27.1545,27.1545,27.1146,27.1445,81367.0
2019-12-03 15:05:00,27.24,27.27,27.24,27.24,76049.0,27.1445,27.1744,27.1445,27.1445,76049.0
2019-12-03 15:10:00,27.24,27.27,27.23,27.25,53029.0,27.1445,27.1744,27.1346,27.1545,53029.0
2019-12-03 15:15:00,27.25,27.26,27.24,27.24,37305.0,27.1545,27.1645,27.1445,27.1445,37305.0
2019-12-03 15:20:00,27.25,27.3,27.24,27.29,65628.0,27.1545,27.2043,27.1445,27.1943,65628.0
2019-12-03 15:25:00,27.29,27.32,27.28,27.31,73585.0,27.1943,27.2242,27.1844,27.2143,73585.0
2019-12-03 15:30:00,27.32,27.33,27.29,27.31,111069.0,27.2242,27.2342,27.1943,27.2143,111069.0
2019-12-03 15:35:00,27.31,27.32,27.25,27.27,136381.0,27.2143,27.2242,27.1545,27.1744,136381.0
2019-12-03 15:40:00,27.27,27.27,27.25,27.26,86947.0,27.1744,27.1744,27.1545,27.1645,86947.0
2019-12-03 15:45:00,27.27,27.3,27.25,27.3,123505.0,27.1744,27.2043,27.1545,27.2043,123505.0
2019-12-03 15:50:00,27.3,27.31,27.26,27.28,169745.0,27.2043,27.2143,27.1645,27.1844,169745.0
2019-12-03 15:55:00,27.27,27.32,27.25,27.29,403096.0,27.1744,27.2242,27.1545,27.1943,403096.0
2019-12-04 09:30:00,27.42,27.47,27.22,27.28,152407.0,27.3239,27.3737,27.1246,27.1844,152407.0
2019-12-04 09:35:00,27.28,27.52,27.27,27.45,122710.0,27.1844,27.4235,27.1744,27.3538,122710.0
2019-12-04 09:40:00,27.44,27.59,27.44,27.45,119058.0,27.3438,27.4933,27.3438,27.3538,119058.0
2019-12-04 09:45:00,27.45,27.62,27.41,27.62,103894.0,27.3538,27.5232,27.3139,27.5232,103894.0
2019-12-04 09:50:00,27.62,27.65,27.52,27.61,50403.0,27.5232,27.5531,27.4235,27.5132,50403.0
2019-12-04 09:55:00,27.61,27.69,27.57,27.66,60080.0,27.5132,27.5929,27.4734,27.563,60080.0
2019-12-04 10:00:00,27.66,27.69,27.61,27.66,41098.0,27.563,27.5929,27.5132,27.563,41098.0
2019-12-04 10:05:00,27.66,27.75,27.65,27.73,165158.0,27.563,27.6527,27.5531,27.6328,165158.0
2019-12-04 10:10:00,27.73,27.76,27.7,27.74,103570.0,27.6328,27.6627,27.6029,27.6428,103570.0
2019-12-04 10:15:00,27.73,27.74,27.66,27.74,77120.0,27.6328,27.6428,27.563,27.6428,77120.0
2019-12-04 10:20:00,27.74,27.76,27.69,27.73,104463.0,27.6428,27.6627,27.5929,27.6328,104463.0
2019-12-04 10:25:00,27.73,27.76,27.67,27.71,35663.0,27.6328,27.6627,27.573,27.6129,35663.0
2019-12-04 10:30:00,27.71,27.72,27.66,27.67,22408.0,27.6129,27.6228,27.563,27.573,22408.0
2019-12-04 10:35:00,27.67,27.68,27.6,27.62,33874.0,27.573,27.583,27.5033,27.5232,33874.0
2019-12-04 10:40:00,27.62,27.63,27.57,27.57,31095.0,27.5232,27.5332,27.4734,27.4734,31095.0
2019-12-04 10:45:00,27.56,27.58,27.53,27.56,64895.0,27.4634,27.4833,27.4335,27.4634,64895.0
2019-12-04 10:50:00,27.57,27.6,27.53,27.58,48226.0,27.4734,27.5033,27.4335,27.4833,48226.0
2019-12-04 10:55:00,27.57,27.62,27.49,27.51,50760.0,27.4734,27.5232,27.3936,27.4136,50760.0
2019-12-04 11:00:00,27.51,27.55,27.49,27.55,42515.0,27.4136,27.4534,27.3936,27.4534,42515.0
2019-12-04 11:05:00,27.55,27.6,27.53,27.58,34458.0,27.4534,27.5033,27.4335,27.4833,34458.0
2019-12-04 11:10:00,27.57,27.59,27.51,27.54,28483.0,27.4734,27.4933,27.4136,27.4435,28483.0
2019-12-04 11:15:00,27.55,27.57,27.49,27.49,39286.0,27.4534,27.4734,27.3936,27.3936,39286.0
2019-12-04 11:20:00,27.49,27.55,27.49,27.53,33592.0,27.3936,27.4534,27.3936,27.4335,33592.0
2019-12-04 11:25:00,27.52,27.57,27.5,27.57,42616.0,27.4235,27.4734,27.4036,27.4734,42616.0
2019-12-04 11:30:00,27.58,27.61,27.56,27.58,39914.0,27.4833,27.5132,27.4634,27.4833,39914.0
2019-12-04 11:35:00,27.58,27.63,27.57,27.63,27850.0,27.4833,27.5332,27.4734,27.5332,27850.0
2019-12-04 11:40:00,27.63,27.65,27.58,27.59,29172.0,27.5332,27.5531,27.4833,27.4933,29172.0
2019-12-04 11:45:00,27.59,27.62,27.59,27.6,30751.0,27.4933,27.5232,27.4933,27.5033,30751.0
2019-12-04 11:50:00,27.6,27.62,27.58,27.6,19125.0,27.5033,27.5232,27.4833,27.5033,19125.0
2019-12-04 11:55:00,27.61,27.64,27.6,27.64,34730.0,27.5132,27.5431,27.5033,27.5431,34730.0
2019-12-04 12:00:00,27.63,27.65,27.6,27.61,18618.0,27.5332,27.5531,27.5033,27.5132,18618.0
2019-12-04 12:05:00,27.62,27.63,27.61,27.63,20938.0,27.5232,27.5332,27.5132,27.5332,20938.0
2019-12-04 12:10:00,27.62,27.63,27.61,27.63,29384.0,27.5232,27.5332,27.5132,27.5332,29384.0
2019-12-04 12:15:00,27.63,27.65,27.6,27.65,26103.0,27.5332,27.5531,27.5033,27.5531,26103.0
2019-12-04 12:20:00,27.64,27.65,27.56,27.57,26230.0,27.5431,27.5531,27.4634,27.4734,26230.0
2019-12-04 12:25:00,27.57,27.6,27.55,27.57,35873.0,27.4734,27.5033,27.4534,27.4734,35873.0
2019-12-04 12:30:00,27.57,27.61,27.56,27.58,59962.0,27.4734,27.5132,27.4634,27.4833,59962.0
2019-12-04 12:35:00,27.59,27.59,27.56,27.56,45263.0,27.4933,27.4933,27.4634,27.4634,45263.0
2019-12-04 12:40:00,27.57,27.57,27.53,27.54,43323.0,27.4734,27.4734,27.4335,27.4435,43323.0
2019-12-04 12:45:00,27.55,27.58,27.54,27.58,41067.0,27.4534,27.4833,27.4435,27.4833,41067.0
2019-12-04 12:50:00,27.58,27.62,27.56,27.61,17342.0,27.4833,27.5232,27.4634,27.5132,17342.0
2019-12-04 12:55:00,27.62,27.63,27.6,27.61,15327.0,27.5232,27.5332,27.5033,27.5132,15327.0
2019-12-04 13:00:00,27.62,27.69,27.62,27.69,20863.0,27.5232,27.5929,27.5232,27.5929,20863.0
2019-12-04 13:05:00,27.68,27.72,27.65,27.72,26067.0,27.583,27.6228,27.5531,27.6228,26067.0
2019-12-04 13:10:00,27.71,27.73,27.69,27.7,18102.0,27.6129,27.6328,27.5929,27.6029,18102.0
2019-12-04 13:15:00,27.7,27.71,27.67,27.71,17050.0,27.6029,27.6129,27.573,27.6129,17050.0
2019-12-04 13:20:00,27.71,27.71,27.68,27.7,11069.0,27.6129,27.6129,27.583,27.6029,11069.0
2019-12-04 13:25:00,27.7,27.7,27.63,27.63,19699.0,27.6029,27.6029,27.5332,27.5332,19699.0
2019-12-04 13:30:00,27.63,27.65,27.62,27.64,24625.0,27.5332,27.5531,27.5232,27.5431,24625.0
2019-12-04 13:35:00,27.64,27.66,27.63,27.65,14514.0,27.5431,27.563,27.5332,27.5531,14514.0
2019-12-04 13:40:00,27.65,27.66,27.62,27.62,16591.0,27.5531,27.563,27.5232,27.5232,16591.0
2019-12-04 13:45:00,27.62,27.64,27.62,27.62,15881.0,27.5232,27.5431,27.5232,27.5232,15881.0
2019-12-04 13:50:00,27.62,27.64,27.62,27.64,13741.0,27.5232,27.5431,27.5232,27.5431,13741.0
2019-12-04 13:55:00,27.64,27.67,27.63,27.67,20030.0,27.5431,27.573,27.5332,27.573,20030.0
2019-12-04 14:00:00,27.67,27.69,27.66,27.68,19173.0,27.573,27.5929,27.563,27.583,19173.0
2019-12-04 14:05:00,27.67,27.69,27.66,27.67,20709.0,27.573,27.5929,27.563,27.573,20709.0
2019-12-04 14:10:00,27.67,27.67,27.64,27.66,12865.0,27.573,27.573,27.5431,27.563,12865.0
2019-12-04 14:15:00,27.65,27.68,27.64,27.64,25266.0,27.5531,27.583,27.5431,27.5431,25266.0
2019-12-04 14:20:00,27.64,27.66,27.62,27.63,25734.0,27.5431,27.563,27.5232,27.5332,25734.0
2019-12-04 14:25:00,27.63,27.66,27.62,27.65,13413.0,27.5332,27.563,27.5232,27.5531,13413.0
2019-12-04 14:30:00,27.65,27.65,27.62,27.62,31104.0,27.5531,27.5531,27.5232,27.5232,31104.0
2019-12-04 14:35:00,27.63,27.63,27.6,27.61,20708.0,27.5332,27.5332,27.5033,27.5132,20708.0
2019-12-04 14:40:00,27.6,27.61,27.58,27.6,21855.0,27.5033,27.5132,27.4833,27.5033,21855.0
2019-12-04 14:45:00,27.6,27.6,27.56,27.58,21058.0,27.5033,27.5033,27.4634,27.4833,21058.0
2019-12-04 14:50:00,27.58,27.61,27.57,27.59,22661.0,27.4833,27.5132,27.4734,27.4933,22661.0
2019-12-04 14:55:00,27.59,27.6,27.56,27.56,17721.0,27.4933,27.5033,27.4634,27.4634,17721.0
2019-12-04 15:00:00,27.57,27.58,27.55,27.56,26500.0,27.4734,27.4833,27.4534,27.4634,26500.0
2019-12-04 15:05:00,27.55,27.58,27.53,27.58,24658.0,27.4534,27.4833,27.4335,27.4833,24658.0
2019-12-04 15:10:00,27.57,27.59,27.57,27.58,18341.0,27.4734,27.4933,27.4734,27.4833,18341.0
2019-12-04 15:15:00,27.58,27.6,27.57,27.59,44222.0,27.4833,27.5033,27.4734,27.4933,44222.0
2019-12-04 15:20:00,27.58,27.6,27.55,27.55,41530.0,27.4833,27.5033,27.4534,27.4534,41530.0
2019-12-04 15:25:00,27.55,27.56,27.54,27.56,22879.0,27.4534,27.4634,27.4435,27.4634,22879.0
2019-12-04 15:30:00,27.56,27.56,27.51,27.53,44227.0,27.4634,27.4634,27.4136,27.4335,44227.0
2019-12-04 15:35:00,27.52,27.53,27.47,27.48,50388.0,27.4235,27.4335,27.3737,27.3837,50388.0
2019-12-04 15:40:00,27.48,27.5,27.42,27.43,90245.0,27.3837,27.4036,27.3239,27.3339,90245.0
2019-12-04 15:45:00,27.43,27.44,27.4,27.43,86869.0,27.3339,27.3438,27.304,27.3339,86869.0
2019-12-04 15:50:00,27.44,27.46,27.38,27.39,124797.0,27.3438,27.3638,27.284,27.294,124797.0
2019-12-04 15:55:00,27.39,27.41,27.37,27.38,304954.0,27.294,27.3139,27.2741,27.284,304954.0
2019-12-05 09:30:00,27.5,27.57,27.43,27.52,109861.0,27.4036,27.4734,27.3339,27.4235,109861.0
2019-12-05 09:35:00,27.51,27.53,27.31,27.33,246587.0,27.4136,27.4335,27.2143,27.2342,246587.0
2019-12-05 09:40:00,27.33,27.37,27.18,27.2,265453.0,27.2342,27.2741,27.0847,27.1047,265453.0
2019-12-05 09:45:00,27.2,27.23,27.11,27.12,95134.0,27.1047,27.1346,27.015,27.0249,95134.0
2019-12-05 09:50:00,27.13,27.19,27.12,27.14,53946.0,27.0349,27.0947,27.0249,27.0449,53946.0
2019-12-05 09:55:00,27.13,27.17,27.07,27.12,153995.0,27.0349,27.0748,26.9751,27.0249,153995.0
2019-12-05 10:00:00,27.11,27.18,27.1,27.17,77133.0,27.015,27.0847,27.005,27.0748,77133.0
2019-12-05 10:05:00,27.17,27.17,27.06,27.1,67157.0,27.0748,27.0748,26.9652,27.005,67157.0
2019-12-05 10:10:00,27.1,27.23,27.08,27.19,93760.0,27.005,27.1346,26.9851,27.0947,93760.0
2019-12-05 10:15:00,27.18,27.21,27.11,27.14,47583.0,27.0847,27.1146,27.015,27.0449,47583.0
2019-12-05 10:20:00,27.14,27.17,27.12,27.16,26163.0,27.0449,27.0748,27.0249,27.0648,26163.0
2019-12-05 10:25:00,27.16,27.18,27.11,27.18,26273.0,27.0648,27.0847,27.015,27.0847,26273.0
2019-12-05 10:30:00,27.19,27.2,27.17,27.18,20298.0,27.0947,27.1047,27.0748,27.0847,20298.0
2019-12-05 10:35:00,27.17,27.17,27.1,27.11,48668.0,27.0748,27.0748,27.005,27.015,48668.0
2019-12-05 10:40:00,27.1,27.14,27.08,27.09,45799.0,27.005,27.0449,26.9851,26.995,45799.0
2019-12-05 10:45:00,27.09,27.13,27.08,27.12,52919.0,26.995,27.0349,26.9851,27.0249,52919.0
2019-12-05 10:50:00,27.13,27.15,27.11,27.11,32122.0,27.0349,27.0548,27.015,27.015,32122.0
2019-12-05 10:55:00,27.11,27.12,27.09,27.1,32868.0,27.015,27.0249,26.995,27.005,32868.0
2019-12-05 11:00:00,27.1,27.12,27.08,27.09,39221.0,27.005,27.0249,26.9851,26.995,39221.0
2019-12-05 11:05:00,27.08,27.18,27.08,27.18,52298.0,26.9851,27.0847,26.9851,27.0847,52298.0
2019-12-05 11:10:00,27.17,27.2,27.14,27.17,50759.0,27.0748,27.1047,27.0449,27.0748,50759.0
2019-12-05 11:15:00,27.17,27.19,27.16,27.17,18784.0,27.0748,27.0947,27.0648,27.0748,18784.0
2019-12-05 11:20:00,27.17,27.17,27.11,27.13,35270.0,27.0748,27.0748,27.015,27.0349,35270.0
2019-12-05 11:25:00,27.13,27.14,27.07,27.09,38677.0,27.0349,27.0449,26.9751,26.995,38677.0
2019-12-05 11:30:00,27.09,27.15,27.08,27.13,33255.0,26.995,27.0548,26.9851,27.0349,33255.0
2019-12-05 11:35:00,27.13,27.14,27.11,27.12,36641.0,27.0349,27.0449,27.015,27.0249,36641.0
2019-12-05 11:40:00,27.12,27.18,27.12,27.16,27806.0,27.0249,27.0847,27.0249,27.0648,27806.0
2019-12-05 11:45:00,27.15,27.16,27.12,27.14,14399.0,27.0548,27.0648,27.0249,27.0449,14399.0
2019-12-05 11:50:00,27.15,27.16,27.12,27.12,13178.0,27.0548,27.0648,27.0249,27.0249,13178.0
2019-12-05 11:55:00,27.12,27.12,27.07,27.09,27314.0,27.0249,27.0249,26.9751,26.995,27314.0
2019-12-05 12:00:00,27.08,27.11,27.08,27.11,24848.0,26.9851,27.015,26.9851,27.015,24848.0
2019-12-05 12:05:00,27.11,27.12,27.1,27.1,20433.0,27.015,27.0249,27.005,27.005,20433.0
2019-12-05 12:10:00,27.1,27.11,27.07,27.07,37344.0,27.005,27.015,26.9751,26.9751,37344.0
2019-12-05 12:15:00,27.07,27.09,27.07,27.09,30474.0,26.9751,26.995,26.9751,26.995,30474.0
2019-12-05 12:20:00,27.09,27.11,27.08,27.11,28578.0,26.995,27.015,26.9851,27.015,28578.0
2019-12-05 12:25:00,27.11,27.13,27.1,27.13,26259.0,27.015,27.0349,27.005,27.0349,26259.0
2019-12-05 12:30:00,27.13,27.14,27.12,27.14,38703.0,27.0349,27.0449,27.0249,27.0449,38703.0
2019-12-05 12:35:00,27.14,27.14,27.1,27.13,25084.0,27.0449,27.0449,27.005,27.0349,25084.0
2019-12-05 12:40:00,27.12,27.14,27.12,27.12,28075.0,27.0249,27.0449,27.0249,27.0249,28075.0
2019-12-05 12:45:00,27.12,27.13,27.09,27.09,17253.0,27.0249,27.0349,26.995,26.995,17253.0
2019-12-05 12:50:00,27.1,27.13,27.09,27.11,26209.0,27.005,27.0349,26.995,27.015,26209.0
2019-12-05 12:55:00,27.11,27.13,27.1,27.11,29732.0,27.015,27.0349,27.005,27.015,29732.0
2019-12-05 13:00:00,27.11,27.16,27.11,27.14,36639.0,27.015,27.0648,27.015,27.0449,36639.0
2019-12-05 13:05:00,27.15,27.18,27.15,27.16,21379.0,27.0548,27.0847,27.0548,27.0648,21379.0
2019-12-05 13:10:00,27.16,27.17,27.09,27.09,70539.0,27.0648,27.0748,26.995,26.995,70539.0
2019-12-05 13:15:00,27.09,27.09,27.07,27.08,21897.0,26.995,26.995,26.9751,26.9851,21897.0
2019-12-05 13:20:00,27.07,27.09,27.05,27.08,52011.0,26.9751,26.995,26.9552,26.9851,52011.0
2019-12-05 13:25:00,27.08,27.09,27.07,27.08,16353.0,26.9851,26.995,26.9751,26.9851,16353.0
2019-12-05 13:30:00,27.08,27.12,27.07,27.1,28368.0,26.9851,27.0249,26.9751,27.005,28368.0
2019-12-05 13:35:00,27.12,27.14,27.11,27.13,13965.0,27.0249,27.0449,27.015,27.0349,13965.0
2019-12-05 13:40:00,27.12,27.16,27.11,27.16,32412.0,27.0249,27.0648,27.015,27.0648,32412.0
2019-12-05 13:45:00,27.15,27.16,27.14,27.14,15328.0,27.0548,27.0648,27.0449,27.0449,15328.0
2019-12-05 13:50:00,27.14,27.15,27.13,27.14,34538.0,27.0449,27.0548,27.0349,27.0449,34538.0
2019-12-05 13:55:00,27.14,27.15,27.09,27.1,18729.0,27.0449,27.0548,26.995,27.005,18729.0
2019-12-05 14:00:00,27.09,27.11,27.09,27.1,30039.0,26.995,27.015,26.995,27.005,30039.0
2019-12-05 14:05:00,27.1,27.16,27.09,27.16,48169.0,27.005,27.0648,26.995,27.0648,48169.0
2019-12-05 14:10:00,27.16,27.18,27.15,27.17,52362.0,27.0648,27.0847,27.0548,27.0748,52362.0
2019-12-05 14:15:00,27.17,27.18,27.16,27.16,14858.0,27.0748,27.0847,27.0648,27.0648,14858.0
2019-12-05 14:20:00,27.16,27.19,27.15,27.18,22136.0,27.0648,27.0947,27.0548,27.0847,22136.0
2019-12-05 14:25:00,27.19,27.2,27.17,27.18,33179.0,27.0947,27.1047,27.0748,27.0847,33179.0
2019-12-05 14:30:00,27.17,27.19,27.15,27.18,38819.0,27.0748,27.0947,27.0548,27.0847,38819.0
2019-12-05 14:35:00,27.18,27.2,27.17,27.19,24977.0,27.0847,27.1047,27.0748,27.0947,24977.0
2019-12-05 14:40:00,27.19,27.2,27.18,27.19,18373.0,27.0947,27.1047,27.0847,27.0947,18373.0
2019-12-05 14:45:00,27.19,27.21,27.18,27.2,42959.0,27.0947,27.1146,27.0847,27.1047,42959.0
2019-12-05 14:50:00,27.21,27.23,27.2,27.23,49226.0,27.1146,27.1346,27.1047,27.1346,49226.0
2019-12-05 14:55:00,27.22,27.23,27.15,27.19,114518.0,27.1246,27.1346,27.0548,27.0947,114518.0
2019-12-05 15:00:00,27.19,27.21,27.19,27.21,30769.0,27.0947,27.1146,27.0947,27.1146,30769.0
2019-12-05 15:05:00,27.2,27.23,27.2,27.21,27308.0,27.1047,27.1346,27.1047,27.1146,27308.0
2019-12-05 15:10:00,27.21,27.24,27.21,27.24,30198.0,27.1146,27.1445,27.1146,27.1445,30198.0
2019-12-05 15:15:00,27.23,27.24,27.21,27.22,23441.0,27.1346,27.1445,27.1146,27.1246,23441.0
2019-12-05 15:20:00,27.23,27.29,27.22,27.27,77142.0,27.1346,27.1943,27.1246,27.1744,77142.0
2019-12-05 15:25:00,27.27,27.29,27.25,27.28,44598.0,27.1744,27.1943,27.1545,27.1844,44598.0
2019-12-05 15:30:00,27.28,27.3,27.25,27.26,69854.0,27.1844,27.2043,27.1545,27.1645,69854.0
2019-12-05 15:35:00,27.27,27.28,27.24,27.28,43566.0,27.1744,27.1844,27.1445,27.1844,43566.0
2019-12-05 15:40:00,27.28,27.28,27.24,27.26,48249.0,27.1844,27.1844,27.1445,27.1645,48249.0
2019-12-05 15:45:00,27.26,27.27,27.23,27.24,81523.0,27.1645,27.1744,27.1346,27.1445,81523.0
2019-12-05 15:50:00,27.24,27.26,27.21,27.26,125781.0,27.1445,27.1645,27.1146,27.1645,125781.0
2019-12-05 15:55:00,27.26,27.27,27.21,27.24,332120.0,27.1645,27.1744,27.1146,27.1445,332120.0
2019-12-06 09:30:00,27.5,27.79,27.47,27.74,315018.0,27.4036,27.6926,27.3737,27.6428,315018.0
2019-12-06 09:35:00,27.75,27.95,27.73,27.94,238390.0,27.6527,27.852,27.6328,27.8421,238390.0
2019-12-06 09:40:00,27.94,27.96,27.74,27.82,180144.0,27.8421,27.862,27.6428,27.7225,180144.0
2019-12-06 09:45:00,27.81,27.86,27.74,27.82,216268.0,27.7125,27.7623,27.6428,27.7225,216268.0
2019-12-06 09:50:00,27.82,27.83,27.65,27.69,121024.0,27.7225,27.7325,27.5531,27.5929,121024.0
2019-12-06 09:55:00,27.69,27.76,27.67,27.73,91279.0,27.5929,27.6627,27.573,27.6328,91279.0
2019-12-06 10:00:00,27.74,27.78,27.61,27.67,93153.0,27.6428,27.6826,27.5132,27.573,93153.0
2019-12-06 10:05:00,27.67,27.71,27.64,27.71,53272.0,27.573,27.6129,27.5431,27.6129,53272.0
2019-12-06 10:10:00,27.71,27.76,27.7,27.74,41745.0,27.6129,27.6627,27.6029,27.6428,41745.0
2019-12-06 10:15:00,27.75,27.8,27.7,27.71,132891.0,27.6527,27.7026,27.6029,27.6129,132891.0
2019-12-06 10:20:00,27.72,27.75,27.71,27.72,52425.0,27.6228,27.6527,27.6129,27.6228,52425.0
2019-12-06 10:25:00,27.72,27.74,27.7,27.72,35802.0,27.6228,27.6428,27.6029,27.6228,35802.0
2019-12-06 10:30:00,27.71,27.76,27.69,27.71,61289.0,27.6129,27.6627,27.5929,27.6129,61289.0
2019-12-06 10:35:00,27.7,27.7,27.62,27.64,50993.0,27.6029,27.6029,27.5232,27.5431,50993.0
2019-12-06 10:40:00,27.63,27.65,27.58,27.61,69278.0,27.5332,27.5531,27.4833,27.5132,69278.0
2019-12-06 10:45:00,27.61,27.65,27.6,27.63,65545.0,27.5132,27.5531,27.5033,27.5332,65545.0
2019-12-06 10:50:00,27.63,27.64,27.6,27.61,33993.0,27.5332,27.5431,27.5033,27.5132,33993.0
2019-12-06 10:55:00,27.6,27.65,27.59,27.63,28482.0,27.5033,27.5531,27.4933,27.5332,28482.0
2019-12-06 11:00:00,27.63,27.64,27.59,27.63,56331.0,27.5332,27.5431,27.4933,27.5332,56331.0
2019-12-06 11:05:00,27.63,27.64,27.6,27.6,36432.0,27.5332,27.5431,27.5033,27.5033,36432.0
2019-12-06 11:10:00,27.6,27.62,27.57,27.58,47508.0,27.5033,27.5232,27.4734,27.4833,47508.0
2019-12-06 11:15:00,27.59,27.61,27.55,27.57,52365.0,27.4933,27.5132,27.4534,27.4734,52365.0
2019-12-06 11:20:00,27.58,27.6,27.55,27.59,38844.0,27.4833,27.5033,27.4534,27.4933,38844.0
2019-12-06 11:25:00,27.6,27.61,27.57,27.61,33200.0,27.5033,27.5132,27.4734,27.5132,33200.0
2019-12-06 11:30:00,27.6,27.62,27.59,27.61,32549.0,27.5033,27.5232,27.4933,27.5132,32549.0
2019-12-06 11:35:00,27.6,27.68,27.59,27.64,117842.0,27.5033,27.583,27.4933,27.5431,117842.0
2019-12-06 11:40:00,27.65,27.67,27.61,27.62,80741.0,27.5531,27.573,27.5132,27.5232,80741.0
2019-12-06 11:45:00,27.62,27.63,27.61,27.61,26585.0,27.5232,27.5332,27.5132,27.5132,26585.0
2019-12-06 11:50:00,27.61,27.66,27.61,27.65,43559.0,27.5132,27.563,27.5132,27.5531,43559.0
2019-12-06 11:55:00,27.65,27.67,27.64,27.66,181731.0,27.5531,27.573,27.5431,27.563,181731.0
2019-12-06 12:00:00,27.67,27.71,27.67,27.69,51317.0,27.573,27.6129,27.573,27.5929,51317.0
2019-12-06 12:05:00,27.69,27.75,27.69,27.74,42287.0,27.5929,27.6527,27.5929,27.6428,42287.0
2019-12-06 12:10:00,27.75,27.76,27.72,27.72,24647.0,27.6527,27.6627,27.6228,27.6228,24647.0
2019-12-06 12:15:00,27.73,27.75,27.71,27.71,37459.0,27.6328,27.6527,27.6129,27.6129,37459.0
2019-12-06 12:20:00,27.71,27.72,27.7,27.71,21744.0,27.6129,27.6228,27.6029,27.6129,21744.0
2019-12-06 12:25:00,27.71,27.74,27.7,27.74,31974.0,27.6129,27.6428,27.6029,27.6428,31974.0
2019-12-06 12:30:00,27.73,27.74,27.7,27.73,31414.0,27.6328,27.6428,27.6029,27.6328,31414.0
2019-12-06 12:35:00,27.72,27.77,27.72,27.76,38838.0,27.6228,27.6727,27.6228,27.6627,38838.0
2019-12-06 12:40:00,27.76,27.77,27.75,27.76,19315.0,27.6627,27.6727,27.6527,27.6627,19315.0
2019-12-06 12:45:00,27.76,27.77,27.75,27.76,14714.0,27.6627,27.6727,27.6527,27.6627,14714.0
2019-12-06 12:50:00,27.77,27.78,27.76,27.77,20039.0,27.6727,27.6826,27.6627,27.6727,20039.0
2019-12-06 12:55:00,27.77,27.78,27.76,27.77,19173.0,27.6727,27.6826,27.6627,27.6727,19173.0
2019-12-06 13:00:00,27.77,27.8,27.77,27.8,44294.0,27.6727,27.7026,27.6727,27.7026,44294.0
2019-12-06 13:05:00,27.8,27.8,27.69,27.74,142962.0,27.7026,27.7026,27.5929,27.6428,142962.0
2019-12-06 13:10:00,27.74,27.74,27.7,27.71,34112.0,27.6428,27.6428,27.6029,27.6129,34112.0
2019-12-06 13:15:00,27.72,27.74,27.72,27.73,22550.0,27.6228,27.6428,27.6228,27.6328,22550.0
2019-12-06 13:20:00,27.74,27.74,27.73,27.74,14289.0,27.6428,27.6428,27.6328,27.6428,14289.0
2019-12-06 13:25:00,27.73,27.74,27.7,27.71,33746.0,27.6328,27.6428,27.6029,27.6129,33746.0
2019-12-06 13:30:00,27.71,27.72,27.68,27.69,62820.0,27.6129,27.6228,27.583,27.5929,62820.0
2019-12-06 13:35:00,27.69,27.7,27.67,27.69,20735.0,27.5929,27.6029,27.573,27.5929,20735.0
2019-12-06 13:40:00,27.7,27.71,27.69,27.7,12899.0,27.6029,27.6129,27.5929,27.6029,12899.0
2019-12-06 13:45:00,27.69,27.71,27.69,27.71,21098.0,27.5929,27.6129,27.5929,27.6129,21098.0
2019-12-06 13:50:00,27.71,27.71,27.67,27.67,24785.0,27.6129,27.6129,27.573,27.573,24785.0
2019-12-06 13:55:00,27.68,27.68,27.65,27.66,8882.0,27.583,27.583,27.5531,27.563,8882.0
2019-12-06 14:00:00,27.65,27.68,27.63,27.64,54965.0,27.5531,27.583,27.5332,27.5431,54965.0
2019-12-06 14:05:00,27.64,27.65,27.62,27.65,23468.0,27.5431,27.5531,27.5232,27.5531,23468.0
2019-12-06 14:10:00,27.65,27.65,27.59,27.63,65211.0,27.5531,27.5531,27.4933,27.5332,65211.0
2019-12-06 14:15:00,27.63,27.67,27.62,27.67,49321.0,27.5332,27.573,27.5232,27.573,49321.0
2019-12-06 14:20:00,27.67,27.75,27.66,27.75,76844.0,27.573,27.6527,27.563,27.6527,76844.0
2019-12-06 14:25:00,27.75,27.83,27.75,27.79,167359.0,27.6527,27.7325,27.6527,27.6926,167359.0
2019-12-06 14:30:00,27.79,27.81,27.76,27.78,52685.0,27.6926,27.7125,27.6627,27.6826,52685.0
2019-12-06 14:35:00,27.78,27.79,27.75,27.75,39790.0,27.6826,27.6926,27.6527,27.6527,39790.0
2019-12-06 14:40:00,27.76,27.76,27.7,27.74,62281.0,27.6627,27.6627,27.6029,27.6428,62281.0
2019-12-06 14:45:00,27.74,27.75,27.68,27.7,46045.0,27.6428,27.6527,27.583,27.6029,46045.0
2019-12-06 14:50:00,27.7,27.7,27.68,27.7,29319.0,27.6029,27.6029,27.583,27.6029,29319.0
2019-12-06 14:55:00,27.7,27.71,27.69,27.71,20317.0,27.6029,27.6129,27.5929,27.6129,20317.0
2019-12-06 15:00:00,27.71,27.74,27.7,27.74,22060.0,27.6129,27.6428,27.6029,27.6428,22060.0
2019-12-06 15:05:00,27.74,27.75,27.72,27.75,26157.0,27.6428,27.6527,27.6228,27.6527,26157.0
2019-12-06 15:10:00,27.74,27.75,27.72,27.72,21627.0,27.6428,27.6527,27.6228,27.6228,21627.0
2019-12-06 15:15:00,27.73,27.73,27.69,27.72,31837.0,27.6328,27.6328,27.5929,27.6228,31837.0
2019-12-06 15:20:00,27.72,27.76,27.71,27.76,51351.0,27.6228,27.6627,27.6129,27.6627,51351.0
2019-12-06 15:25:00,27.76,27.76,27.73,27.75,49446.0,27.6627,27.6627,27.6328,27.6527,49446.0
2019-12-06 15:30:00,27.75,27.76,27.73,27.76,43404.0,27.6527,27.6627,27.6328,27.6627,43404.0
2019-12-06 15:35:00,27.76,27.77,27.74,27.77,37655.0,27.6627,27.6727,27.6428,27.6727,37655.0
2019-12-06 15:40:00,27.77,27.81,27.76,27.79,110032.0,27.6727,27.7125,27.6627,27.6926,110032.0
2019-12-06 15:45:00,27.8,27.8,27.78,27.79,58202.0,27.7026,27.7026,27.6826,27.6926,58202.0
2019-12-06 15:50:00,27.78,27.78,27.73,27.74,182493.0,27.6826,27.6826,27.6328,27.6428,182493.0
2019-12-06 15:55:00,27.73,27.75,27.7,27.72,263473.0,27.6328,27.6527,27.6029,27.6228,263473.0
2019-12-09 09:30:00,27.62,27.76,27.53,27.57,115663.0,27.5232,27.6627,27.4335,27.4734,115663.0
2019-12-09 09:35:00,27.58,27.75,27.58,27.68,83393.0,27.4833,27.6527,27.4833,27.583,83393.0
2019-12-09 09:40:00,27.67,27.71,27.63,27.64,53842.0,27.573,27.6129,27.5332,27.5431,53842.0
2019-12-09 09:45:00,27.64,27.66,27.58,27.58,54303.0,27.5431,27.563,27.4833,27.4833,54303.0
2019-12-09 09:50:00,27.59,27.63,27.51,27.62,144455.0,27.4933,27.5332,27.4136,27.5232,144455.0
2019-12-09 09:55:00,27.61,27.64,27.59,27.63,54998.0,27.5132,27.5431,27.4933,27.5332,54998.0
2019-12-09 10:00:00,27.64,27.66,27.61,27.64,36938.0,27.5431,27.563,27.5132,27.5431,36938.0
2019-12-09 10:05:00,27.64,27.66,27.58,27.65,46444.0,27.5431,27.563,27.4833,27.5531,46444.0
2019-12-09 10:10:00,27.65,27.7,27.63,27.68,59574.0,27.5531,27.6029,27.5332,27.583,59574.0
2019-12-09 10:15:00,27.67,27.81,27.67,27.78,80458.0,27.573,27.7125,27.573,27.6826,80458.0
2019-12-09 10:20:00,27.78,27.8,27.75,27.79,46815.0,27.6826,27.7026,27.6527,27.6926,46815.0
2019-12-09 10:25:00,27.8,27.81,27.74,27.74,66821.0,27.7026,27.7125,27.6428,27.6428,66821.0
2019-12-09 10:30:00,27.74,27.81,27.73,27.77,56163.0,27.6428,27.7125,27.6328,27.6727,56163.0
2019-12-09 10:35:00,27.78,27.83,27.74,27.83,70275.0,27.6826,27.7325,27.6428,27.7325,70275.0
2019-12-09 10:40:00,27.82,27.83,27.71,27.76,77228.0,27.7225,27.7325,27.6129,27.6627,77228.0
2019-12-09 10:45:00,27.76,27.78,27.74,27.76,37465.0,27.6627,27.6826,27.6428,27.6627,37465.0
2019-12-09 10:50:00,27.76,27.78,27.74,27.77,15453.0,27.6627,27.6826,27.6428,27.6727,15453.0
2019-12-09 10:55:00,27.78,27.79,27.75,27.77,23572.0,27.6826,27.6926,27.6527,27.6727,23572.0
2019-12-09 11:00:00,27.78,27.78,27.65,27.65,77282.0,27.6826,27.6826,27.5531,27.5531,77282.0
2019-12-09 11:05:00,27.66,27.71,27.65,27.71,28618.0,27.563,27.6129,27.5531,27.6129,28618.0
2019-12-09 11:10:00,27.71,27.75,27.71,27.75,27044.0,27.6129,27.6527,27.6129,27.6527,27044.0
2019-12-09 11:15:00,27.76,27.79,27.75,27.78,30293.0,27.6627,27.6926,27.6527,27.6826,30293.0
2019-12-09 11:20:00,27.77,27.78,27.72,27.72,17238.0,27.6727,27.6826,27.6228,27.6228,17238.0
2019-12-09 11:25:00,27.73,27.75,27.7,27.71,25576.0,27.6328,27.6527,27.6029,27.6129,25576.0
2019-12-09 11:30:00,27.71,27.75,27.71,27.74,12497.0,27.6129,27.6527,27.6129,27.6428,12497.0
2019-12-09 11:35:00,27.74,27.74,27.67,27.7,26150.0,27.6428,27.6428,27.573,27.6029,26150.0
2019-12-09 11:40:00,27.71,27.71,27.62,27.65,52501.0,27.6129,27.6129,27.5232,27.5531,52501.0
2019-12-09 11:45:00,27.65,27.66,27.63,27.64,20415.0,27.5531,27.563,27.5332,27.5431,20415.0
2019-12-09 11:50:00,27.63,27.66,27.62,27.64,31037.0,27.5332,27.563,27.5232,27.5431,31037.0
2019-12-09 11:55:00,27.64,27.68,27.64,27.64,22706.0,27.5431,27.583,27.5431,27.5431,22706.0
2019-12-09 12:00:00,27.65,27.67,27.65,27.66,15632.0,27.5531,27.573,27.5531,27.563,15632.0
2019-12-09 12:05:00,27.66,27.66,27.62,27.63,17285.0,27.563,27.563,27.5232,27.5332,17285.0
2019-12-09 12:10:00,27.63,27.65,27.61,27.64,37897.0,27.5332,27.5531,27.5132,27.5431,37897.0
2019-12-09 12:15:00,27.64,27.65,27.63,27.64,9413.0,27.5431,27.5531,27.5332,27.5431,9413.0
2019-12-09 12:20:00,27.63,27.64,27.58,27.59,40855.0,27.5332,27.5431,27.4833,27.4933,40855.0
2019-12-09 12:25:00,27.59,27.6,27.57,27.59,67603.0,27.4933,27.5033,27.4734,27.4933,67603.0
2019-12-09 12:30:00,27.58,27.59,27.56,27.59,23927.0,27.4833,27.4933,27.4634,27.4933,23927.0
2019-12-09 12:35:00,27.59,27.59,27.57,27.58,22859.0,27.4933,27.4933,27.4734,27.4833,22859.0
2019-12-09 12:40:00,27.58,27.58,27.55,27.55,31900.0,27.4833,27.4833,27.4534,27.4534,31900.0
2019-12-09 12:45:00,27.56,27.58,27.55,27.58,27577.0,27.4634,27.4833,27.4534,27.4833,27577.0
2019-12-09 12:50:00,27.58,27.58,27.55,27.55,44385.0,27.4833,27.4833,27.4534,27.4534,44385.0
2019-12-09 12:55:00,27.55,27.56,27.54,27.56,39198.0,27.4534,27.4634,27.4435,27.4634,39198.0
2019-12-09 13:00:00,27.55,27.56,27.53,27.55,23060.0,27.4534,27.4634,27.4335,27.4534,23060.0
2019-12-09 13:05:00,27.55,27.57,27.55,27.57,16847.0,27.4534,27.4734,27.4534,27.4734,16847.0
2019-12-09 13:10:00,27.56,27.62,27.56,27.62,25007.0,27.4634,27.5232,27.4634,27.5232,25007.0
2019-12-09 13:15:00,27.62,27.63,27.61,27.62,18510.0,27.5232,27.5332,27.5132,27.5232,18510.0
2019-12-09 13:20:00,27.62,27.64,27.62,27.63,12120.0,27.5232,27.5431,27.5232,27.5332,12120.0
2019-12-09 13:25:00,27.62,27.62,27.59,27.6,43060.0,27.5232,27.5232,27.4933,27.5033,43060.0
2019-12-09 13:30:00,27.59,27.6,27.57,27.58,24055.0,27.4933,27.5033,27.4734,27.4833,24055.0
2019-12-09 13:35:00,27.59,27.59,27.58,27.59,2176.0,27.4933,27.4933,27.4833,27.4933,2176.0
2019-12-09 13:40:00,27.58,27.62,27.58,27.61,19646.0,27.4833,27.5232,27.4833,27.5132,19646.0
2019-12-09 13:45:00,27.61,27.62,27.58,27.6,16827.0,27.5132,27.5232,27.4833,27.5033,16827.0
2019-12-09 13:50:00,27.61,27.61,27.6,27.6,4924.0,27.5132,27.5132,27.5033,27.5033,4924.0
2019-12-09 13:55:00,27.6,27.62,27.6,27.62,13063.0,27.5033,27.5232,27.5033,27.5232,13063.0
2019-12-09 14:00:00,27.62,27.62,27.55,27.57,27012.0,27.5232,27.5232,27.4534,27.4734,27012.0
2019-12-09 14:05:00,27.57,27.57,27.53,27.55,35256.0,27.4734,27.4734,27.4335,27.4534,35256.0
2019-12-09 14:10:00,27.54,27.55,27.52,27.53,21659.0,27.4435,27.4534,27.4235,27.4335,21659.0
2019-12-09 14:15:00,27.53,27.56,27.53,27.54,23139.0,27.4335,27.4634,27.4335,27.4435,23139.0
2019-12-09 14:20:00,27.54,27.56,27.51,27.51,28640.0,27.4435,27.4634,27.4136,27.4136,28640.0
2019-12-09 14:25:00,27.51,27.52,27.48,27.52,45134.0,27.4136,27.4235,27.3837,27.4235,45134.0
2019-12-09 14:30:00,27.52,27.56,27.52,27.55,28171.0,27.4235,27.4634,27.4235,27.4534,28171.0
2019-12-09 14:35:00,27.54,27.56,27.54,27.55,20928.0,27.4435,27.4634,27.4435,27.4534,20928.0
2019-12-09 14:40:00,27.55,27.56,27.52,27.54,28087.0,27.4534,27.4634,27.4235,27.4435,28087.0
2019-12-09 14:45:00,27.53,27.54,27.51,27.52,15662.0,27.4335,27.4435,27.4136,27.4235,15662.0
2019-12-09 14:50:00,27.52,27.53,27.51,27.52,15444.0,27.4235,27.4335,27.4136,27.4235,15444.0
2019-12-09 14:55:00,27.53,27.54,27.52,27.53,23940.0,27.4335,27.4435,27.4235,27.4335,23940.0
2019-12-09 15:00:00,27.54,27.55,27.52,27.52,23394.0,27.4435,27.4534,27.4235,27.4235,23394.0
2019-12-09 15:05:00,27.52,27.54,27.51,27.53,11626.0,27.4235,27.4435,27.4136,27.4335,11626.0
2019-12-09 15:10:00,27.53,27.54,27.5,27.51,28006.0,27.4335,27.4435,27.4036,27.4136,28006.0
2019-12-09 15:15:00,27.51,27.53,27.47,27.47,48316.0,27.4136,27.4335,27.3737,27.3737,48316.0
2019-12-09 15:20:00,27.47,27.51,27.45,27.51,55635.0,27.3737,27.4136,27.3538,27.4136,55635.0
2019-12-09 15:25:00,27.51,27.55,27.5,27.54,30406.0,27.4136,27.4534,27.4036,27.4435,30406.0
2019-12-09 15:30:00,27.53,27.54,27.51,27.54,37450.0,27.4335,27.4435,27.4136,27.4435,37450.0
2019-12-09 15:35:00,27.54,27.55,27.52,27.53,35932.0,27.4435,27.4534,27.4235,27.4335,35932.0
2019-12-09 15:40:00,27.52,27.55,27.52,27.55,54352.0,27.4235,27.4534,27.4235,27.4534,54352.0
2019-12-09 15:45:00,27.54,27.56,27.52,27.55,69770.0,27.4435,27.4634,27.4235,27.4534,69770.0
2019-12-09 15:50:00,27.56,27.58,27.53,27.54,130385.0,27.4634,27.4833,27.4335,27.4435,130385.0
2019-12-09 15:55:00,27.54,27.56,27.48,27.49,419339.0,27.4435,27.4634,27.3837,27.3936,419339.0
2019-12-10 09:30:00,27.55,27.55,27.22,27.22,275982.0,27.4534,27.4534,27.1246,27.1246,275982.0
2019-12-10 09:35:00,27.21,27.22,27.12,27.18,212247.0,27.1146,27.1246,27.0249,27.0847,212247.0
2019-12-10 09:40:00,27.17,27.19,27.12,27.12,177443.0,27.0748,27.0947,27.0249,27.0249,177443.0
2019-12-10 09:45:00,27.12,27.26,27.08,27.26,198231.0,27.0249,27.1645,26.9851,27.1645,198231.0
2019-12-10 09:50:00,27.25,27.26,27.17,27.25,55270.0,27.1545,27.1645,27.0748,27.1545,55270.0
2019-12-10 09:55:00,27.25,27.29,27.23,27.26,52357.0,27.1545,27.1943,27.1346,27.1645,52357.0
2019-12-10 10:00:00,27.26,27.32,27.24,27.28,95454.0,27.1645,27.2242,27.1445,27.1844,95454.0
2019-12-10 10:05:00,27.28,27.42,27.27,27.42,66323.0,27.1844,27.3239,27.1744,27.3239,66323.0
2019-12-10 10:10:00,27.42,27.45,27.41,27.42,50658.0,27.3239,27.3538,27.3139,27.3239,50658.0
2019-12-10 10:15:00,27.42,27.45,27.42,27.44,31505.0,27.3239,27.3538,27.3239,27.3438,31505.0
2019-12-10 10:20:00,27.44,27.52,27.43,27.52,256956.0,27.3438,27.4235,27.3339,27.4235,256956.0
2019-12-10 10:25:00,27.51,27.54,27.48,27.52,52050.0,27.4136,27.4435,27.3837,27.4235,52050.0
2019-12-10 10:30:00,27.52,27.55,27.46,27.46,57298.0,27.4235,27.4534,27.3638,27.3638,57298.0
2019-12-10 10:35:00,27.47,27.5,27.46,27.48,49669.0,27.3737,27.4036,27.3638,27.3837,49669.0
2019-12-10 10:40:00,27.48,27.56,27.47,27.54,54177.0,27.3837,27.4634,27.3737,27.4435,54177.0
2019-12-10 10:45:00,27.55,27.61,27.54,27.57,45202.0,27.4534,27.5132,27.4435,27.4734,45202.0
2019-12-10 10:50:00,27.57,27.62,27.55,27.58,49082.0,27.4734,27.5232,27.4534,27.4833,49082.0
2019-12-10 10:55:00,27.58,27.62,27.58,27.61,41756.0,27.4833,27.5232,27.4833,27.5132,41756.0
2019-12-10 11:00:00,27.62,27.63,27.51,27.52,48024.0,27.5232,27.5332,27.4136,27.4235,48024.0
2019-12-10 11:05:00,27.52,27.53,27.46,27.51,70980.0,27.4235,27.4335,27.3638,27.4136,70980.0
2019-12-10 11:10:00,27.5,27.52,27.49,27.5,32126.0,27.4036,27.4235,27.3936,27.4036,32126.0
2019-12-10 11:15:00,27.5,27.53,27.49,27.51,28595.0,27.4036,27.4335,27.3936,27.4136,28595.0
2019-12-10 11:20:00,27.51,27.56,27.51,27.53,14498.0,27.4136,27.4634,27.4136,27.4335,14498.0
2019-12-10 11:25:00,27.53,27.57,27.52,27.53,35768.0,27.4335,27.4734,27.4235,27.4335,35768.0
2019-12-10 11:30:00,27.53,27.55,27.52,27.54,19105.0,27.4335,27.4534,27.4235,27.4435,19105.0
2019-12-10 11:35:00,27.54,27.54,27.46,27.46,67082.0,27.4435,27.4435,27.3638,27.3638,67082.0
2019-12-10 11:40:00,27.46,27.47,27.44,27.45,51155.0,27.3638,27.3737,27.3438,27.3538,51155.0
2019-12-10 11:45:00,27.45,27.48,27.42,27.42,58983.0,27.3538,27.3837,27.3239,27.3239,58983.0
2019-12-10 11:50:00,27.42,27.43,27.38,27.38,55832.0,27.3239,27.3339,27.284,27.284,55832.0
2019-12-10 11:55:00,27.38,27.39,27.35,27.35,25657.0,27.284,27.294,27.2541,27.2541,25657.0
2019-12-10 12:00:00,27.35,27.37,27.3,27.3,71881.0,27.2541,27.2741,27.2043,27.2043,71881.0
2019-12-10 12:05:00,27.3,27.35,27.3,27.34,31244.0,27.2043,27.2541,27.2043,27.2442,31244.0
2019-12-10 12:10:00,27.34,27.36,27.33,27.34,22729.0,27.2442,27.2641,27.2342,27.2442,22729.0
2019-12-10 12:15:00,27.34,27.35,27.32,27.33,19448.0,27.2442,27.2541,27.2242,27.2342,19448.0
2019-12-10 12:20:00,27.33,27.34,27.3,27.32,41110.0,27.2342,27.2442,27.2043,27.2242,41110.0
2019-12-10 12:25:00,27.32,27.33,27.28,27.29,133658.0,27.2242,27.2342,27.1844,27.1943,133658.0
2019-12-10 12:30:00,27.28,27.3,27.27,27.29,23057.0,27.1844,27.2043,27.1744,27.1943,23057.0
2019-12-10 12:35:00,27.3,27.3,27.25,27.25,19822.0,27.2043,27.2043,27.1545,27.1545,19822.0
2019-12-10 12:40:00,27.25,27.26,27.2,27.23,67327.0,27.1545,27.1645,27.1047,27.1346,67327.0
2019-12-10 12:45:00,27.23,27.23,27.21,27.22,12171.0,27.1346,27.1346,27.1146,27.1246,12171.0
2019-12-10 12:50:00,27.22,27.25,27.21,27.24,21361.0,27.1246,27.1545,27.1146,27.1445,21361.0
2019-12-10 12:55:00,27.24,27.27,27.21,27.25,42468.0,27.1445,27.1744,27.1146,27.1545,42468.0
2019-12-10 13:00:00,27.25,27.27,27.22,27.23,22100.0,27.1545,27.1744,27.1246,27.1346,22100.0
2019-12-10 13:05:00,27.24,27.26,27.18,27.19,163883.0,27.1445,27.1645,27.0847,27.0947,163883.0
2019-12-10 13:10:00,27.2,27.21,27.19,27.19,39370.0,27.1047,27.1146,27.0947,27.0947,39370.0
2019-12-10 13:15:00,27.19,27.19,27.17,27.19,54305.0,27.0947,27.0947,27.0748,27.0947,54305.0
2019-12-10 13:20:00,27.19,27.26,27.18,27.23,45111.0,27.0947,27.1645,27.0847,27.1346,45111.0
2019-12-10 13:25:00,27.23,27.23,27.21,27.23,23865.0,27.1346,27.1346,27.1146,27.1346,23865.0
2019-12-10 13:30:00,27.23,27.26,27.22,27.24,38375.0,27.1346,27.1645,27.1246,27.1445,38375.0
2019-12-10 13:35:00,27.24,27.24,27.21,27.22,35317.0,27.1445,27.1445,27.1146,27.1246,35317.0
2019-12-10 13:40:00,27.22,27.26,27.21,27.23,79707.0,27.1246,27.1645,27.1146,27.1346,79707.0
2019-12-10 13:45:00,27.23,27.23,27.19,27.19,87773.0,27.1346,27.1346,27.0947,27.0947,87773.0
2019-12-10 13:50:00,27.19,27.19,27.16,27.18,61012.0,27.0947,27.0947,27.0648,27.0847,61012.0
2019-12-10 13:55:00,27.18,27.22,27.17,27.22,59220.0,27.0847,27.1246,27.0748,27.1246,59220.0
2019-12-10 14:00:00,27.21,27.22,27.15,27.15,70284.0,27.1146,27.1246,27.0548,27.0548,70284.0
2019-12-10 14:05:00,27.15,27.22,27.14,27.19,64916.0,27.0548,27.1246,27.0449,27.0947,64916.0
2019-12-10 14:10:00,27.2,27.2,27.14,27.14,45348.0,27.1047,27.1047,27.0449,27.0449,45348.0
2019-12-10 14:15:00,27.14,27.15,27.1,27.11,59605.0,27.0449,27.0548,27.005,27.015,59605.0
2019-12-10 14:20:00,27.11,27.11,27.05,27.06,91797.0,27.015,27.015,26.9552,26.9652,91797.0
2019-12-10 14:25:00,27.06,27.06,27.0,27.01,81146.0,26.9652,26.9652,26.9054,26.9153,81146.0
2019-12-10 14:30:00,27.01,27.02,26.98,27.0,123630.0,26.9153,26.9253,26.8854,26.9054,123630.0
2019-12-10 14:35:00,26.99,27.02,26.97,26.99,58936.0,26.8954,26.9253,26.8755,26.8954,58936.0
2019-12-10 14:40:00,26.98,26.98,26.92,26.98,104442.0,26.8854,26.8854,26.8256,26.8854,104442.0
2019-12-10 14:45:00,26.98,26.98,26.92,26.94,63820.0,26.8854,26.8854,26.8256,26.8456,63820.0
2019-12-10 14:50:00,26.94,26.96,26.92,26.94,62164.0,26.8456,26.8655,26.8256,26.8456,62164.0
2019-12-10 14:55:00,26.93,26.97,26.91,26.91,136203.0,26.8356,26.8755,26.8157,26.8157,136203.0
2019-12-10 15:00:00,26.92,26.93,26.9,26.92,61133.0,26.8256,26.8356,26.8057,26.8256,61133.0
2019-12-10 15:05:00,26.92,26.94,26.91,26.92,50158.0,26.8256,26.8456,26.8157,26.8256,50158.0
2019-12-10 15:10:00,26.92,27.01,26.9,26.94,245639.0,26.8256,26.9153,26.8057,26.8456,245639.0
2019-12-10 15:15:00,26.94,26.95,26.92,26.92,38514.0,26.8456,26.8555,26.8256,26.8256,38514.0
2019-12-10 15:20:00,26.93,26.94,26.9,26.91,101861.0,26.8356,26.8456,26.8057,26.8157,101861.0
2019-12-10 15:25:00,26.92,26.96,26.9,26.92,51996.0,26.8256,26.8655,26.8057,26.8256,51996.0
2019-12-10 15:30:00,26.93,26.94,26.9,26.9,117312.0,26.8356,26.8456,26.8057,26.8057,117312.0
2019-12-10 15:35:00,26.9,26.98,26.9,26.96,150766.0,26.8057,26.8854,26.8057,26.8655,150766.0
2019-12-10 15:40:00,26.96,26.96,26.91,26.92,116412.0,26.8655,26.8655,26.8157,26.8256,116412.0
2019-12-10 15:45:00,26.92,27.0,26.91,26.99,173291.0,26.8256,26.9054,26.8157,26.8954,173291.0
2019-12-10 15:50:00,26.98,26.99,26.9,26.92,214524.0,26.8854,26.8954,26.8057,26.8256,214524.0
2019-12-10 15:55:00,26.92,27.01,26.91,27.01,438341.0,26.8256,26.9153,26.8157,26.9153,438341.0
2019-12-11 09:30:00,27.03,27.08,26.95,27.0,112553.0,26.9353,26.9851,26.8555,26.9054,112553.0
2019-12-11 09:35:00,27.01,27.03,26.96,27.0,94691.0,26.9153,26.9353,26.8655,26.9054,94691.0
2019-12-11 09:40:00,27.0,27.02,26.97,27.0,61132.0,26.9054,26.9253,26.8755,26.9054,61132.0
2019-12-11 09:45:00,27.0,27.01,26.96,27.0,53985.0,26.9054,26.9153,26.8655,26.9054,53985.0
2019-12-11 09:50:00,26.99,27.07,26.99,27.04,109497.0,26.8954,26.9751,26.8954,26.9452,109497.0
2019-12-11 09:55:00,27.04,27.06,27.0,27.04,65965.0,26.9452,26.9652,26.9054,26.9452,65965.0
2019-12-11 10:00:00,27.04,27.1,27.02,27.05,150405.0,26.9452,27.005,26.9253,26.9552,150405.0
2019-12-11 10:05:00,27.05,27.1,27.02,27.08,117500.0,26.9552,27.005,26.9253,26.9851,117500.0
2019-12-11 10:10:00,27.08,27.08,27.05,27.06,73265.0,26.9851,26.9851,26.9552,26.9652,73265.0
2019-12-11 10:15:00,27.05,27.07,27.01,27.04,117806.0,26.9552,26.9751,26.9153,26.9452,117806.0
2019-12-11 10:20:00,27.04,27.07,26.98,26.99,153338.0,26.9452,26.9751,26.8854,26.8954,153338.0
2019-12-11 10:25:00,26.99,27.01,26.94,26.95,119777.0,26.8954,26.9153,26.8456,26.8555,119777.0
2019-12-11 10:30:00,26.94,26.94,26.88,26.91,125026.0,26.8456,26.8456,26.7858,26.8157,125026.0
2019-12-11 10:35:00,26.91,26.96,26.88,26.95,86011.0,26.8157,26.8655,26.7858,26.8555,86011.0
2019-12-11 10:40:00,26.94,26.98,26.91,26.92,68198.0,26.8456,26.8854,26.8157,26.8256,68198.0
2019-12-11 10:45:00,26.91,26.91,26.88,26.9,47335.0,26.8157,26.8157,26.7858,26.8057,47335.0
2019-12-11 10:50:00,26.9,26.93,26.86,26.9,83154.0,26.8057,26.8356,26.7659,26.8057,83154.0
2019-12-11 10:55:00,26.9,26.9,26.82,26.87,82136.0,26.8057,26.8057,26.726,26.7758,82136.0
2019-12-11 11:00:00,26.87,26.87,26.81,26.83,64723.0,26.7758,26.7758,26.716,26.736,64723.0
2019-12-11 11:05:00,26.84,26.85,26.81,26.82,38071.0,26.7459,26.7559,26.716,26.726,38071.0
2019-12-11 11:10:00,26.81,26.83,26.77,26.82,102889.0,26.716,26.736,26.6762,26.726,102889.0
2019-12-11 11:15:00,26.82,26.85,26.71,26.71,131982.0,26.726,26.7559,26.6164,26.6164,131982.0
2019-12-11 11:20:00,26.7,26.75,26.7,26.75,74148.0,26.6064,26.6562,26.6064,26.6562,74148.0
2019-12-11 11:25:00,26.75,26.79,26.7,26.73,104587.0,26.6562,26.6961,26.6064,26.6363,104587.0
2019-12-11 11:30:00,26.72,26.76,26.71,26.74,91765.0,26.6263,26.6662,26.6164,26.6463,91765.0
2019-12-11 11:35:00,26.73,26.76,26.72,26.74,44899.0,26.6363,26.6662,26.6263,26.6463,44899.0
2019-12-11 11:40:00,26.73,26.76,26.72,26.74,46001.0,26.6363,26.6662,26.6263,26.6463,46001.0
2019-12-11 11:45:00,26.74,26.74,26.7,26.72,51463.0,26.6463,26.6463,26.6064,26.6263,51463.0
2019-12-11 11:50:00,26.71,26.72,26.68,26.71,63394.0,26.6164,26.6263,26.5865,26.6164,63394.0
2019-12-11 11:55:00,26.71,26.71,26.68,26.71,56691.0,26.6164,26.6164,26.5865,26.6164,56691.0
2019-12-11 12:00:00,26.71,26.75,26.7,26.75,59720.0,26.6164,26.6562,26.6064,26.6562,59720.0
2019-12-11 12:05:00,26.75,26.79,26.73,26.79,58975.0,26.6562,26.6961,26.6363,26.6961,58975.0
2019-12-11 12:10:00,26.79,26.82,26.76,26.81,85700.0,26.6961,26.726,26.6662,26.716,85700.0
2019-12-11 12:15:00,26.82,26.82,26.8,26.8,44406.0,26.726,26.726,26.7061,26.7061,44406.0
2019-12-11 12:20:00,26.8,26.8,26.76,26.79,27514.0,26.7061,26.7061,26.6662,26.6961,27514.0
2019-12-11 12:25:00,26.79,26.82,26.78,26.81,22478.0,26.6961,26.726,26.6861,26.716,22478.0
2019-12-11 12:30:00,26.81,26.83,26.8,26.82,17833.0,26.716,26.736,26.7061,26.726,17833.0
2019-12-11 12:35:00,26.82,26.82,26.79,26.81,40110.0,26.726,26.726,26.6961,26.716,40110.0
2019-12-11 12:40:00,26.82,26.84,26.81,26.84,17884.0,26.726,26.7459,26.716,26.7459,17884.0
2019-12-11 12:45:00,26.84,26.86,26.82,26.86,25635.0,26.7459,26.7659,26.726,26.7659,25635.0
2019-12-11 12:50:00,26.86,26.88,26.84,26.86,30869.0,26.7659,26.7858,26.7459,26.7659,30869.0
2019-12-11 12:55:00,26.87,26.88,26.85,26.87,25687.0,26.7758,26.7858,26.7559,26.7758,25687.0
2019-12-11 13:00:00,26.87,26.88,26.85,26.86,26435.0,26.7758,26.7858,26.7559,26.7659,26435.0
2019-12-11 13:05:00,26.86,26.88,26.85,26.88,23390.0,26.7659,26.7858,26.7559,26.7858,23390.0
2019-12-11 13:10:00,26.88,26.88,26.86,26.87,27100.0,26.7858,26.7858,26.7659,26.7758,27100.0
2019-12-11 13:15:00,26.87,26.91,26.86,26.91,22486.0,26.7758,26.8157,26.7659,26.8157,22486.0
2019-12-11 13:20:00,26.91,26.92,26.9,26.9,12651.0,26.8157,26.8256,26.8057,26.8057,12651.0
2019-12-11 13:25:00,26.89,26.91,26.87,26.88,18754.0,26.7957,26.8157,26.7758,26.7858,18754.0
2019-12-11 13:30:00,26.89,26.91,26.88,26.91,12761.0,26.7957,26.8157,26.7858,26.8157,12761.0
2019-12-11 13:35:00,26.91,26.92,26.89,26.9,22818.0,26.8157,26.8256,26.7957,26.8057,22818.0
2019-12-11 13:40:00,26.9,26.91,26.89,26.91,11059.0,26.8057,26.8157,26.7957,26.8157,11059.0
2019-12-11 13:45:00,26.92,26.96,26.91,26.95,26490.0,26.8256,26.8655,26.8157,26.8555,26490.0
2019-12-11 13:50:00,26.95,26.96,26.92,26.95,26751.0,26.8555,26.8655,26.8256,26.8555,26751.0
2019-12-11 13:55:00,26.94,26.97,26.93,26.93,15170.0,26.8456,26.8755,26.8356,26.8356,15170.0
2019-12-11 14:00:00,26.94,26.98,26.93,26.96,23669.0,26.8456,26.8854,26.8356,26.8655,23669.0
2019-12-11 14:05:00,26.97,26.99,26.96,26.98,25529.0,26.8755,26.8954,26.8655,26.8854,25529.0
2019-12-11 14:10:00,26.99,26.99,26.93,26.95,38164.0,26.8954,26.8954,26.8356,26.8555,38164.0
2019-12-11 14:15:00,26.96,26.96,26.91,26.94,27518.0,26.8655,26.8655,26.8157,26.8456,27518.0
2019-12-11 14:20:00,26.94,26.95,26.91,26.92,24147.0,26.8456,26.8555,26.8157,26.8256,24147.0
2019-12-11 14:25:00,26.92,26.93,26.89,26.89,23884.0,26.8256,26.8356,26.7957,26.7957,23884.0
2019-12-11 14:30:00,26.89,26.91,26.89,26.89,18937.0,26.7957,26.8157,26.7957,26.7957,18937.0
2019-12-11 14:35:00,26.9,26.93,26.88,26.9,30053.0,26.8057,26.8356,26.7858,26.8057,30053.0
2019-12-11 14:40:00,26.91,26.95,26.9,26.91,26519.0,26.8157,26.8555,26.8057,26.8157,26519.0
2019-12-11 14:45:00,26.91,26.93,26.89,26.91,33838.0,26.8157,26.8356,26.7957,26.8157,33838.0
2019-12-11 14:50:00,26.91,26.92,26.89,26.92,18780.0,26.8157,26.8256,26.7957,26.8256,18780.0
2019-12-11 14:55:00,26.92,26.94,26.9,26.92,23360.0,26.8256,26.8456,26.8057,26.8256,23360.0
2019-12-11 15:00:00,26.93,26.93,26.9,26.92,24217.0,26.8356,26.8356,26.8057,26.8256,24217.0
2019-12-11 15:05:00,26.91,26.94,26.9,26.92,25150.0,26.8157,26.8456,26.8057,26.8256,25150.0
2019-12-11 15:10:00,26.92,26.94,26.9,26.92,36673.0,26.8256,26.8456,26.8057,26.8256,36673.0
2019-12-11 15:15:00,26.92,26.92,26.88,26.89,36483.0,26.8256,26.8256,26.7858,26.7957,36483.0
2019-12-11 15:20:00,26.89,26.91,26.86,26.91,49704.0,26.7957,26.8157,26.7659,26.8157,49704.0
2019-12-11 15:25:00,26.9,26.91,26.88,26.89,27080.0,26.8057,26.8157,26.7858,26.7957,27080.0
2019-12-11 15:30:00,26.89,26.9,26.85,26.86,199721.0,26.7957,26.8057,26.7559,26.7659,199721.0
2019-12-11 15:35:00,26.85,26.86,26.8,26.81,81298.0,26.7559,26.7659,26.7061,26.716,81298.0
2019-12-11 15:40:00,26.81,26.82,26.78,26.8,73534.0,26.716,26.726,26.6861,26.7061,73534.0
2019-12-11 15:45:00,26.8,26.84,26.79,26.82,64174.0,26.7061,26.7459,26.6961,26.726,64174.0
2019-12-11 15:50:00,26.82,26.86,26.81,26.84,145505.0,26.726,26.7659,26.716,26.7459,145505.0
2019-12-11 15:55:00,26.85,26.89,26.82,26.86,253758.0,26.7559,26.7957,26.726,26.7659,253758.0
2019-12-12 09:30:00,27.09,27.26,26.95,27.23,305016.0,26.995,27.1645,26.8555,27.1346,305016.0
2019-12-12 09:35:00,27.21,27.53,27.17,27.53,662256.0,27.1146,27.4335,27.0748,27.4335,662256.0
2019-12-12 09:40:00,27.51,27.53,27.31,27.39,251158.0,27.4136,27.4335,27.2143,27.294,251158.0
2019-12-12 09:45:00,27.41,27.6,27.4,27.54,258081.0,27.3139,27.5033,27.304,27.4435,258081.0
2019-12-12 09:50:00,27.55,27.66,27.51,27.64,190057.0,27.4534,27.563,27.4136,27.5431,190057.0
2019-12-12 09:55:00,27.63,27.67,27.6,27.62,116299.0,27.5332,27.573,27.5033,27.5232,116299.0
2019-12-12 10:00:00,27.62,27.8,27.61,27.77,174330.0,27.5232,27.7026,27.5132,27.6727,174330.0
2019-12-12 10:05:00,27.76,27.94,27.75,27.93,250738.0,27.6627,27.8421,27.6527,27.8321,250738.0
2019-12-12 10:10:00,27.93,28.02,27.93,28.01,275160.0,27.8321,27.9218,27.8321,27.9118,275160.0
2019-12-12 10:15:00,28.01,28.02,27.94,27.99,220338.0,27.9118,27.9218,27.8421,27.8919,220338.0
2019-12-12 10:20:00,27.98,28.0,27.94,27.98,109465.0,27.8819,27.9019,27.8421,27.8819,109465.0
2019-12-12 10:25:00,27.98,28.0,27.94,27.97,71981.0,27.8819,27.9019,27.8421,27.872,71981.0
2019-12-12 10:30:00,27.98,27.99,27.88,27.91,95522.0,27.8819,27.8919,27.7823,27.8122,95522.0
2019-12-12 10:35:00,27.91,27.92,27.8,27.81,82707.0,27.8122,27.8221,27.7026,27.7125,82707.0
2019-12-12 10:40:00,27.82,27.83,27.77,27.79,70159.0,27.7225,27.7325,27.6727,27.6926,70159.0
2019-12-12 10:45:00,27.79,27.89,27.78,27.83,152344.0,27.6926,27.7922,27.6826,27.7325,152344.0
2019-12-12 10:50:00,27.84,27.96,27.84,27.96,97224.0,27.7424,27.862,27.7424,27.862,97224.0
2019-12-12 10:55:00,27.96,27.99,27.92,27.93,55399.0,27.862,27.8919,27.8221,27.8321,55399.0
2019-12-12 11:00:00,27.94,27.98,27.91,27.93,61160.0,27.8421,27.8819,27.8122,27.8321,61160.0
2019-12-12 11:05:00,27.93,27.94,27.89,27.91,62474.0,27.8321,27.8421,27.7922,27.8122,62474.0
2019-12-12 11:10:00,27.92,27.95,27.9,27.92,53369.0,27.8221,27.852,27.8022,27.8221,53369.0
2019-12-12 11:15:00,27.92,27.96,27.9,27.94,65593.0,27.8221,27.862,27.8022,27.8421,65593.0
2019-12-12 11:20:00,27.94,27.96,27.89,27.89,101444.0,27.8421,27.862,27.7922,27.7922,101444.0
2019-12-12 11:25:00,27.9,27.9,27.87,27.87,40580.0,27.8022,27.8022,27.7723,27.7723,40580.0
2019-12-12 11:30:00,27.87,27.89,27.83,27.85,50971.0,27.7723,27.7922,27.7325,27.7524,50971.0
2019-12-12 11:35:00,27.85,27.9,27.84,27.89,37892.0,27.7524,27.8022,27.7424,27.7922,37892.0
2019-12-12 11:40:00,27.89,27.89,27.85,27.87,45912.0,27.7922,27.7922,27.7524,27.7723,45912.0
2019-12-12 11:45:00,27.87,27.9,27.86,27.88,105898.0,27.7723,27.8022,27.7623,27.7823,105898.0
2019-12-12 11:50:00,27.88,27.9,27.85,27.85,59322.0,27.7823,27.8022,27.7524,27.7524,59322.0
2019-12-12 11:55:00,27.86,27.86,27.8,27.85,53751.0,27.7623,27.7623,27.7026,27.7524,53751.0
2019-12-12 12:00:00,27.85,27.85,27.79,27.79,64800.0,27.7524,27.7524,27.6926,27.6926,64800.0
2019-12-12 12:05:00,27.79,27.81,27.76,27.77,57127.0,27.6926,27.7125,27.6627,27.6727,57127.0
2019-12-12 12:10:00,27.77,27.78,27.73,27.77,111464.0,27.6727,27.6826,27.6328,27.6727,111464.0
2019-12-12 12:15:00,27.77,27.78,27.73,27.74,43819.0,27.6727,27.6826,27.6328,27.6428,43819.0
2019-12-12 12:20:00,27.75,27.76,27.69,27.7,44110.0,27.6527,27.6627,27.5929,27.6029,44110.0
2019-12-12 12:25:00,27.7,27.75,27.7,27.71,40327.0,27.6029,27.6527,27.6029,27.6129,40327.0
2019-12-12 12:30:00,27.71,27.77,27.71,27.76,116525.0,27.6129,27.6727,27.6129,27.6627,116525.0
2019-12-12 12:35:00,27.77,27.8,27.76,27.8,72403.0,27.6727,27.7026,27.6627,27.7026,72403.0
2019-12-12 12:40:00,27.8,27.83,27.78,27.81,77668.0,27.7026,27.7325,27.6826,27.7125,77668.0
2019-12-12 12:45:00,27.82,27.84,27.81,27.82,31145.0,27.7225,27.7424,27.7125,27.7225,31145.0
2019-12-12 12:50:00,27.82,27.84,27.81,27.82,22275.0,27.7225,27.7424,27.7125,27.7225,22275.0
2019-12-12 12:55:00,27.82,27.82,27.76,27.78,59881.0,27.7225,27.7225,27.6627,27.6826,59881.0
2019-12-12 13:00:00,27.79,27.86,27.79,27.85,54868.0,27.6926,27.7623,27.6926,27.7524,54868.0
2019-12-12 13:05:00,27.85,27.89,27.84,27.87,36950.0,27.7524,27.7922,27.7424,27.7723,36950.0
2019-12-12 13:10:00,27.87,27.9,27.86,27.89,32581.0,27.7723,27.8022,27.7623,27.7922,32581.0
2019-12-12 13:15:00,27.89,27.9,27.85,27.86,53703.0,27.7922,27.8022,27.7524,27.7623,53703.0
2019-12-12 13:20:00,27.86,27.88,27.84,27.85,43470.0,27.7623,27.7823,27.7424,27.7524,43470.0
2019-12-12 13:25:00,27.85,27.86,27.81,27.82,44903.0,27.7524,27.7623,27.7125,27.7225,44903.0
2019-12-12 13:30:00,27.81,27.83,27.76,27.78,51368.0,27.7125,27.7325,27.6627,27.6826,51368.0
2019-12-12 13:35:00,27.78,27.78,27.73,27.74,30268.0,27.6826,27.6826,27.6328,27.6428,30268.0
2019-12-12 13:40:00,27.75,27.76,27.72,27.72,26014.0,27.6527,27.6627,27.6228,27.6228,26014.0
2019-12-12 13:45:00,27.73,27.73,27.7,27.71,25968.0,27.6328,27.6328,27.6029,27.6129,25968.0
2019-12-12 13:50:00,27.71,27.73,27.7,27.72,25746.0,27.6129,27.6328,27.6029,27.6228,25746.0
2019-12-12 13:55:00,27.72,27.73,27.68,27.71,28903.0,27.6228,27.6328,27.583,27.6129,28903.0
2019-12-12 14:00:00,27.72,27.72,27.68,27.71,59917.0,27.6228,27.6228,27.583,27.6129,59917.0
2019-12-12 14:05:00,27.71,27.74,27.69,27.73,34099.0,27.6129,27.6428,27.5929,27.6328,34099.0
2019-12-12 14:10:00,27.73,27.74,27.65,27.67,41351.0,27.6328,27.6428,27.5531,27.573,41351.0
2019-12-12 14:15:00,27.68,27.7,27.67,27.69,24747.0,27.583,27.6029,27.573,27.5929,24747.0
2019-12-12 14:20:00,27.69,27.69,27.66,27.68,35729.0,27.5929,27.5929,27.563,27.583,35729.0
2019-12-12 14:25:00,27.68,27.69,27.59,27.62,49982.0,27.583,27.5929,27.4933,27.5232,49982.0
2019-12-12 14:30:00,27.63,27.84,27.61,27.8,181965.0,27.5332,27.7424,27.5132,27.7026,181965.0
2019-12-12 14:35:00,27.79,27.81,27.74,27.78,53402.0,27.6926,27.7125,27.6428,27.6826,53402.0
2019-12-12 14:40:00,27.78,27.82,27.78,27.8,29934.0,27.6826,27.7225,27.6826,27.7026,29934.0
2019-12-12 14:45:00,27.8,27.82,27.77,27.77,31800.0,27.7026,27.7225,27.6727,27.6727,31800.0
2019-12-12 14:50:00,27.78,27.84,27.78,27.83,54827.0,27.6826,27.7424,27.6826,27.7325,54827.0
2019-12-12 14:55:00,27.84,27.86,27.81,27.83,44993.0,27.7424,27.7623,27.7125,27.7325,44993.0
2019-12-12 15:00:00,27.83,27.85,27.81,27.82,58377.0,27.7325,27.7524,27.7125,27.7225,58377.0
2019-12-12 15:05:00,27.82,27.87,27.82,27.85,32802.0,27.7225,27.7723,27.7225,27.7524,32802.0
2019-12-12 15:10:00,27.85,27.89,27.81,27.83,62851.0,27.7524,27.7922,27.7125,27.7325,62851.0
2019-12-12 15:15:00,27.83,27.85,27.81,27.83,58947.0,27.7325,27.7524,27.7125,27.7325,58947.0
2019-12-12 15:20:00,27.84,27.86,27.83,27.85,137214.0,27.7424,27.7623,27.7325,27.7524,137214.0
2019-12-12 15:25:00,27.86,27.89,27.85,27.88,52780.0,27.7623,27.7922,27.7524,27.7823,52780.0
2019-12-12 15:30:00,27.88,27.88,27.83,27.84,77502.0,27.7823,27.7823,27.7325,27.7424,77502.0
2019-12-12 15:35:00,27.84,27.85,27.76,27.82,216523.0,27.7424,27.7524,27.6627,27.7225,216523.0
2019-12-12 15:40:00,27.81,27.82,27.78,27.8,64849.0,27.7125,27.7225,27.6826,27.7026,64849.0
2019-12-12 15:45:00,27.8,27.84,27.8,27.82,180922.0,27.7026,27.7424,27.7026,27.7225,180922.0
2019-12-12 15:50:00,27.82,27.83,27.77,27.78,277902.0,27.7225,27.7325,27.6727,27.6826,277902.0
2019-12-12 15:55:00,27.77,27.78,27.71,27.72,601215.0,27.6727,27.6826,27.6129,27.6228,601215.0
2019-12-13 09:30:00,27.93,27.94,27.57,27.58,149560.0,27.8321,27.8421,27.4734,27.4833,149560.0
2019-12-13 09:35:00,27.58,27.66,27.51,27.65,130421.0,27.4833,27.563,27.4136,27.5531,130421.0
2019-12-13 09:40:00,27.64,27.73,27.62,27.64,90158.0,27.5431,27.6328,27.5232,27.5431,90158.0
2019-12-13 09:45:00,27.64,27.67,27.51,27.62,95207.0,27.5431,27.573,27.4136,27.5232,95207.0
2019-12-13 09:50:00,27.62,27.73,27.6,27.69,70897.0,27.5232,27.6328,27.5033,27.5929,70897.0
2019-12-13 09:55:00,27.68,27.72,27.64,27.66,52118.0,27.583,27.6228,27.5431,27.563,52118.0
2019-12-13 10:00:00,27.65,27.9,27.62,27.9,110921.0,27.5531,27.8022,27.5232,27.8022,110921.0
2019-12-13 10:05:00,27.9,28.08,27.89,28.07,135960.0,27.8022,27.9816,27.7922,27.9716,135960.0
2019-12-13 10:10:00,28.06,28.13,27.97,27.97,103245.0,27.9616,28.0314,27.872,27.872,103245.0
2019-12-13 10:15:00,27.98,28.09,27.96,28.08,110103.0,27.8819,27.9915,27.862,27.9816,110103.0
2019-12-13 10:20:00,28.07,28.12,28.03,28.07,65539.0,27.9716,28.0214,27.9318,27.9716,65539.0
2019-12-13 10:25:00,28.06,28.07,27.92,27.96,114450.0,27.9616,27.9716,27.8221,27.862,114450.0
2019-12-13 10:30:00,27.96,27.96,27.82,27.82,98362.0,27.862,27.862,27.7225,27.7225,98362.0
2019-12-13 10:35:00,27.82,27.83,27.68,27.74,108735.0,27.7225,27.7325,27.583,27.6428,108735.0
2019-12-13 10:40:00,27.73,27.82,27.73,27.75,44179.0,27.6328,27.7225,27.6328,27.6527,44179.0
2019-12-13 10:45:00,27.75,27.82,27.7,27.72,55117.0,27.6527,27.7225,27.6029,27.6228,55117.0
2019-12-13 10:50:00,27.73,27.74,27.61,27.61,40755.0,27.6328,27.6428,27.5132,27.5132,40755.0
2019-12-13 10:55:00,27.61,27.64,27.52,27.53,64146.0,27.5132,27.5431,27.4235,27.4335,64146.0
2019-12-13 11:00:00,27.53,27.55,27.45,27.46,112251.0,27.4335,27.4534,27.3538,27.3638,112251.0
2019-12-13 11:05:00,27.46,27.56,27.45,27.55,80004.0,27.3638,27.4634,27.3538,27.4534,80004.0
2019-12-13 11:10:00,27.55,27.58,27.52,27.53,112535.0,27.4534,27.4833,27.4235,27.4335,112535.0
2019-12-13 11:15:00,27.52,27.53,27.48,27.49,53242.0,27.4235,27.4335,27.3837,27.3936,53242.0
2019-12-13 11:20:00,27.48,27.48,27.44,27.45,61485.0,27.3837,27.3837,27.3438,27.3538,61485.0
2019-12-13 11:25:00,27.44,27.45,27.37,27.39,151554.0,27.3438,27.3538,27.2741,27.294,151554.0
2019-12-13 11:30:00,27.39,27.47,27.37,27.42,88052.0,27.294,27.3737,27.2741,27.3239,88052.0
2019-12-13 11:35:00,27.42,27.46,27.39,27.42,42136.0,27.3239,27.3638,27.294,27.3239,42136.0
2019-12-13 11:40:00,27.43,27.43,27.37,27.38,40647.0,27.3339,27.3339,27.2741,27.284,40647.0
2019-12-13 11:45:00,27.38,27.42,27.36,27.37,45668.0,27.284,27.3239,27.2641,27.2741,45668.0
2019-12-13 11:50:00,27.38,27.43,27.38,27.42,38733.0,27.284,27.3339,27.284,27.3239,38733.0
2019-12-13 11:55:00,27.42,27.45,27.41,27.44,24516.0,27.3239,27.3538,27.3139,27.3438,24516.0
2019-12-13 12:00:00,27.44,27.51,27.42,27.45,69807.0,27.3438,27.4136,27.3239,27.3538,69807.0
2019-12-13 12:05:00,27.44,27.45,27.41,27.44,45981.0,27.3438,27.3538,27.3139,27.3438,45981.0
2019-12-13 12:10:00,27.44,27.44,27.38,27.4,42630.0,27.3438,27.3438,27.284,27.304,42630.0
2019-12-13 12:15:00,27.4,27.42,27.37,27.39,26968.0,27.304,27.3239,27.2741,27.294,26968.0
2019-12-13 12:20:00,27.39,27.43,27.37,27.43,51087.0,27.294,27.3339,27.2741,27.3339,51087.0
2019-12-13 12:25:00,27.43,27.51,27.42,27.49,62532.0,27.3339,27.4136,27.3239,27.3936,62532.0
2019-12-13 12:30:00,27.5,27.53,27.48,27.52,60488.0,27.4036,27.4335,27.3837,27.4235,60488.0
2019-12-13 12:35:00,27.51,27.52,27.45,27.46,23599.0,27.4136,27.4235,27.3538,27.3638,23599.0
2019-12-13 12:40:00,27.46,27.48,27.44,27.47,24097.0,27.3638,27.3837,27.3438,27.3737,24097.0
2019-12-13 12:45:00,27.47,27.48,27.46,27.47,25985.0,27.3737,27.3837,27.3638,27.3737,25985.0
2019-12-13 12:50:00,27.47,27.49,27.41,27.43,27601.0,27.3737,27.3936,27.3139,27.3339,27601.0
2019-12-13 12:55:00,27.44,27.49,27.43,27.49,16571.0,27.3438,27.3936,27.3339,27.3936,16571.0
2019-12-13 13:00:00,27.48,27.49,27.43,27.43,24235.0,27.3837,27.3936,27.3339,27.3339,24235.0
2019-12-13 13:05:00,27.43,27.47,27.42,27.46,23323.0,27.3339,27.3737,27.3239,27.3638,23323.0
2019-12-13 13:10:00,27.46,27.46,27.42,27.44,15081.0,27.3638,27.3638,27.3239,27.3438,15081.0
2019-12-13 13:15:00,27.44,27.44,27.4,27.43,41461.0,27.3438,27.3438,27.304,27.3339,41461.0
2019-12-13 13:20:00,27.43,27.43,27.41,27.41,13546.0,27.3339,27.3339,27.3139,27.3139,13546.0
2019-12-13 13:25:00,27.41,27.43,27.41,27.42,20504.0,27.3139,27.3339,27.3139,27.3239,20504.0
2019-12-13 13:30:00,27.42,27.42,27.39,27.39,41500.0,27.3239,27.3239,27.294,27.294,41500.0
2019-12-13 13:35:00,27.4,27.41,27.37,27.4,46647.0,27.304,27.3139,27.2741,27.304,46647.0
2019-12-13 13:40:00,27.4,27.41,27.39,27.39,19409.0,27.304,27.3139,27.294,27.294,19409.0
2019-12-13 13:45:00,27.4,27.43,27.4,27.41,23395.0,27.304,27.3339,27.304,27.3139,23395.0
2019-12-13 13:50:00,27.42,27.46,27.42,27.46,20016.0,27.3239,27.3638,27.3239,27.3638,20016.0
2019-12-13 13:55:00,27.46,27.46,27.42,27.42,56412.0,27.3638,27.3638,27.3239,27.3239,56412.0
2019-12-13 14:00:00,27.42,27.47,27.41,27.43,64950.0,27.3239,27.3737,27.3139,27.3339,64950.0
2019-12-13 14:05:00,27.43,27.45,27.4,27.44,49780.0,27.3339,27.3538,27.304,27.3438,49780.0
2019-12-13 14:10:00,27.44,27.44,27.41,27.41,14884.0,27.3438,27.3438,27.3139,27.3139,14884.0
2019-12-13 14:15:00,27.42,27.44,27.41,27.43,23466.0,27.3239,27.3438,27.3139,27.3339,23466.0
2019-12-13 14:20:00,27.43,27.45,27.43,27.43,16275.0,27.3339,27.3538,27.3339,27.3339,16275.0
2019-12-13 14:25:00,27.43,27.46,27.43,27.44,15437.0,27.3339,27.3638,27.3339,27.3438,15437.0
2019-12-13 14:30:00,27.44,27.44,27.4,27.41,38736.0,27.3438,27.3438,27.304,27.3139,38736.0
2019-12-13 14:35:00,27.4,27.41,27.38,27.39,88351.0,27.304,27.3139,27.284,27.294,88351.0
2019-12-13 14:40:00,27.4,27.43,27.39,27.41,27762.0,27.304,27.3339,27.294,27.3139,27762.0
2019-12-13 14:45:00,27.41,27.44,27.4,27.43,27362.0,27.3139,27.3438,27.304,27.3339,27362.0
2019-12-13 14:50:00,27.44,27.47,27.43,27.46,45106.0,27.3438,27.3737,27.3339,27.3638,45106.0
2019-12-13 14:55:00,27.46,27.46,27.44,27.45,20067.0,27.3638,27.3638,27.3438,27.3538,20067.0
2019-12-13 15:00:00,27.45,27.47,27.43,27.44,31845.0,27.3538,27.3737,27.3339,27.3438,31845.0
2019-12-13 15:05:00,27.44,27.45,27.43,27.44,22556.0,27.3438,27.3538,27.3339,27.3438,22556.0
2019-12-13 15:10:00,27.45,27.45,27.42,27.44,38150.0,27.3538,27.3538,27.3239,27.3438,38150.0
2019-12-13 15:15:00,27.45,27.46,27.43,27.43,33052.0,27.3538,27.3638,27.3339,27.3339,33052.0
2019-12-13 15:20:00,27.43,27.46,27.42,27.42,52319.0,27.3339,27.3638,27.3239,27.3239,52319.0
2019-12-13 15:25:00,27.43,27.45,27.42,27.45,62653.0,27.3339,27.3538,27.3239,27.3538,62653.0
2019-12-13 15:30:00,27.44,27.52,27.44,27.5,57582.0,27.3438,27.4235,27.3438,27.4036,57582.0
2019-12-13 15:35:00,27.49,27.5,27.46,27.48,61662.0,27.3936,27.4036,27.3638,27.3837,61662.0
2019-12-13 15:40:00,27.48,27.5,27.47,27.5,50152.0,27.3837,27.4036,27.3737,27.4036,50152.0
2019-12-13 15:45:00,27.5,27.51,27.47,27.47,79490.0,27.4036,27.4136,27.3737,27.3737,79490.0
2019-12-13 15:50:00,27.48,27.52,27.46,27.48,127369.0,27.3837,27.4235,27.3638,27.3837,127369.0
2019-12-13 15:55:00,27.48,27.52,27.46,27.48,197532.0,27.3837,27.4235,27.3638,27.3837,197532.0
2019-12-16 09:30:00,27.62,27.93,27.6,27.89,217304.0,27.5232,27.8321,27.5033,27.7922,217304.0
2019-12-16 09:35:00,27.9,28.03,27.89,28.01,198328.0,27.8022,27.9318,27.7922,27.9118,198328.0
2019-12-16 09:40:00,28.01,28.13,27.99,27.99,132970.0,27.9118,28.0314,27.8919,27.8919,132970.0
2019-12-16 09:45:00,28.0,28.12,27.99,28.09,293935.0,27.9019,28.0214,27.8919,27.9915,293935.0
2019-12-16 09:50:00,28.09,28.11,27.98,28.0,80866.0,27.9915,28.0115,27.8819,27.9019,80866.0
2019-12-16 09:55:00,28.0,28.03,27.94,27.95,87435.0,27.9019,27.9318,27.8421,27.852,87435.0
2019-12-16 10:00:00,27.96,28.04,27.94,27.97,93342.0,27.862,27.9417,27.8421,27.872,93342.0
2019-12-16 10:05:00,27.98,27.99,27.96,27.97,106009.0,27.8819,27.8919,27.862,27.872,106009.0
2019-12-16 10:10:00,27.97,28.13,27.96,28.08,157197.0,27.872,28.0314,27.862,27.9816,157197.0
2019-12-16 10:15:00,28.09,28.1,28.03,28.1,38917.0,27.9915,28.0015,27.9318,28.0015,38917.0
2019-12-16 10:20:00,28.1,28.12,28.06,28.12,62746.0,28.0015,28.0214,27.9616,28.0214,62746.0
2019-12-16 10:25:00,28.11,28.2,28.1,28.2,114429.0,28.0115,28.1012,28.0015,28.1012,114429.0
2019-12-16 10:30:00,28.19,28.29,28.18,28.28,94486.0,28.0912,28.1908,28.0812,28.1809,94486.0
2019-12-16 10:35:00,28.29,28.31,28.24,28.29,203684.0,28.1908,28.2108,28.141,28.1908,203684.0
2019-12-16 10:40:00,28.28,28.3,28.24,28.29,85386.0,28.1809,28.2008,28.141,28.1908,85386.0
2019-12-16 10:45:00,28.28,28.29,28.25,28.27,43354.0,28.1809,28.1908,28.151,28.1709,43354.0
2019-12-16 10:50:00,28.27,28.28,28.24,28.26,42219.0,28.1709,28.1809,28.141,28.1609,42219.0
2019-12-16 10:55:00,28.26,28.27,28.24,28.24,53707.0,28.1609,28.1709,28.141,28.141,53707.0
2019-12-16 11:00:00,28.25,28.25,28.14,28.18,69861.0,28.151,28.151,28.0414,28.0812,69861.0
2019-12-16 11:05:00,28.19,28.23,28.16,28.2,62689.0,28.0912,28.1311,28.0613,28.1012,62689.0
2019-12-16 11:10:00,28.2,28.23,28.19,28.22,62196.0,28.1012,28.1311,28.0912,28.1211,62196.0
2019-12-16 11:15:00,28.22,28.26,28.21,28.25,31050.0,28.1211,28.1609,28.1111,28.151,31050.0
2019-12-16 11:20:00,28.25,28.27,28.23,28.26,36118.0,28.151,28.1709,28.1311,28.1609,36118.0
2019-12-16 11:25:00,28.27,28.28,28.25,28.27,44660.0,28.1709,28.1809,28.151,28.1709,44660.0
2019-12-16 11:30:00,28.27,28.28,28.22,28.23,24344.0,28.1709,28.1809,28.1211,28.1311,24344.0
2019-12-16 11:35:00,28.23,28.23,28.18,28.19,48925.0,28.1311,28.1311,28.0812,28.0912,48925.0
2019-12-16 11:40:00,28.19,28.23,28.18,28.21,17140.0,28.0912,28.1311,28.0812,28.1111,17140.0
2019-12-16 11:45:00,28.21,28.22,28.15,28.16,49974.0,28.1111,28.1211,28.0513,28.0613,49974.0
2019-12-16 11:50:00,28.16,28.18,28.15,28.17,40493.0,28.0613,28.0812,28.0513,28.0713,40493.0
2019-12-16 11:55:00,28.18,28.19,28.17,28.17,28311.0,28.0812,28.0912,28.0713,28.0713,28311.0
2019-12-16 12:00:00,28.18,28.23,28.17,28.21,38312.0,28.0812,28.1311,28.0713,28.1111,38312.0
2019-12-16 12:05:00,28.21,28.26,28.2,28.25,113727.0,28.1111,28.1609,28.1012,28.151,113727.0
2019-12-16 12:10:00,28.25,28.28,28.24,28.26,40874.0,28.151,28.1809,28.141,28.1609,40874.0
2019-12-16 12:15:00,28.26,28.28,28.24,28.26,30030.0,28.1609,28.1809,28.141,28.1609,30030.0
2019-12-16 12:20:00,28.25,28.28,28.24,28.26,51946.0,28.151,28.1809,28.141,28.1609,51946.0
2019-12-16 12:25:00,28.26,28.32,28.25,28.31,163638.0,28.1609,28.2207,28.151,28.2108,163638.0
2019-12-16 12:30:00,28.31,28.35,28.3,28.33,48987.0,28.2108,28.2506,28.2008,28.2307,48987.0
2019-12-16 12:35:00,28.34,28.34,28.31,28.31,25386.0,28.2407,28.2407,28.2108,28.2108,25386.0
2019-12-16 12:40:00,28.32,28.32,28.29,28.32,33425.0,28.2207,28.2207,28.1908,28.2207,33425.0
2019-12-16 12:45:00,28.32,28.34,28.3,28.3,34913.0,28.2207,28.2407,28.2008,28.2008,34913.0
2019-12-16 12:50:00,28.31,28.32,28.27,28.28,35262.0,28.2108,28.2207,28.1709,28.1809,35262.0
2019-12-16 12:55:00,28.28,28.31,28.28,28.3,26492.0,28.1809,28.2108,28.1809,28.2008,26492.0
2019-12-16 13:00:00,28.3,28.31,28.27,28.27,26605.0,28.2008,28.2108,28.1709,28.1709,26605.0
2019-12-16 13:05:00,28.27,28.32,28.27,28.32,30039.0,28.1709,28.2207,28.1709,28.2207,30039.0
2019-12-16 13:10:00,28.32,28.32,28.26,28.27,32318.0,28.2207,28.2207,28.1609,28.1709,32318.0
2019-12-16 13:15:00,28.27,28.31,28.26,28.29,30718.0,28.1709,28.2108,28.1609,28.1908,30718.0
2019-12-16 13:20:00,28.29,28.29,28.25,28.26,58615.0,28.1908,28.1908,28.151,28.1609,58615.0
2019-12-16 13:25:00,28.26,28.27,28.24,28.25,38005.0,28.1609,28.1709,28.141,28.151,38005.0
2019-12-16 13:30:00,28.25,28.28,28.25,28.28,39357.0,28.151,28.1809,28.151,28.1809,39357.0
2019-12-16 13:35:00,28.28,28.28,28.25,28.27,38468.0,28.1809,28.1809,28.151,28.1709,38468.0
2019-12-16 13:40:00,28.27,28.28,28.25,28.26,109448.0,28.1709,28.1809,28.151,28.1609,109448.0
2019-12-16 13:45:00,28.26,28.28,28.24,28.28,41517.0,28.1609,28.1809,28.141,28.1809,41517.0
2019-12-16 13:50:00,28.28,28.29,28.26,28.28,28392.0,28.1809,28.1908,28.1609,28.1809,28392.0
2019-12-16 13:55:00,28.28,28.32,28.27,28.3,60494.0,28.1809,28.2207,28.1709,28.2008,60494.0
2019-12-16 14:00:00,28.3,28.31,28.25,28.28,47854.0,28.2008,28.2108,28.151,28.1809,47854.0
2019-12-16 14:05:00,28.27,28.28,28.2,28.21,58692.0,28.1709,28.1809,28.1012,28.1111,58692.0
2019-12-16 14:10:00,28.21,28.24,28.19,28.2,52989.0,28.1111,28.141,28.0912,28.1012,52989.0
2019-12-16 14:15:00,28.2,28.21,28.16,28.17,43759.0,28.1012,28.1111,28.0613,28.0713,43759.0
2019-12-16 14:20:00,28.18,28.2,28.16,28.17,17321.0,28.0812,28.1012,28.0613,28.0713,17321.0
2019-12-16 14:25:00,28.16,28.17,28.04,28.09,134167.0,28.0613,28.0713,27.9417,27.9915,134167.0
2019-12-16 14:30:00,28.09,28.1,28.03,28.05,29086.0,27.9915,28.0015,27.9318,27.9517,29086.0
2019-12-16 14:35:00,28.05,28.06,28.02,28.03,20607.0,27.9517,27.9616,27.9218,27.9318,20607.0
2019-12-16 14:40:00,28.03,28.03,27.96,28.0,105145.0,27.9318,27.9318,27.862,27.9019,105145.0
2019-12-16 14:45:00,28.0,28.03,28.0,28.01,35663.0,27.9019,27.9318,27.9019,27.9118,35663.0
2019-12-16 14:50:00,28.01,28.02,27.98,27.99,34231.0,27.9118,27.9218,27.8819,27.8919,34231.0
2019-12-16 14:55:00,27.98,27.99,27.95,27.96,38822.0,27.8819,27.8919,27.852,27.862,38822.0
2019-12-16 15:00:00,27.95,27.98,27.95,27.97,25293.0,27.852,27.8819,27.852,27.872,25293.0
2019-12-16 15:05:00,27.97,27.98,27.95,27.96,29451.0,27.872,27.8819,27.852,27.862,29451.0
2019-12-16 15:10:00,27.95,27.99,27.95,27.96,45265.0,27.852,27.8919,27.852,27.862,45265.0
2019-12-16 15:15:00,27.96,27.98,27.95,27.98,18967.0,27.862,27.8819,27.852,27.8819,18967.0
2019-12-16 15:20:00,27.98,28.01,27.97,28.01,31805.0,27.8819,27.9118,27.872,27.9118,31805.0
2019-12-16 15:25:00,28.01,28.01,27.98,27.99,34230.0,27.9118,27.9118,27.8819,27.8919,34230.0
2019-12-16 15:30:00,27.99,28.01,27.96,28.0,91575.0,27.8919,27.9118,27.862,27.9019,91575.0
2019-12-16 15:35:00,28.0,28.03,27.99,28.03,33743.0,27.9019,27.9318,27.8919,27.9318,33743.0
2019-12-16 15:40:00,28.03,28.03,27.97,27.98,67381.0,27.9318,27.9318,27.872,27.8819,67381.0
2019-12-16 15:45:00,27.98,27.99,27.95,27.96,124090.0,27.8819,27.8919,27.852,27.862,124090.0
2019-12-16 15:50:00,27.96,27.97,27.93,27.93,177952.0,27.862,27.872,27.8321,27.8321,177952.0
2019-12-16 15:55:00,27.93,27.94,27.9,27.91,299760.0,27.8321,27.8421,27.8022,27.8122,299760.0
2019-12-17 09:30:00,27.96,28.01,27.86,27.96,198313.0,27.862,27.9118,27.7623,27.862,198313.0
2019-12-17 09:35:00,27.96,28.21,27.95,28.21,281609.0,27.862,28.1111,27.852,28.1111,281609.0
2019-12-17 09:40:00,28.2,28.24,28.13,28.21,111626.0,28.1012,28.141,28.0314,28.1111,111626.0
2019-12-17 09:45:00,28.21,28.33,28.19,28.29,102809.0,28.1111,28.2307,28.0912,28.1908,102809.0
2019-12-17 09:50:00,28.29,28.31,28.22,28.29,57037.0,28.1908,28.2108,28.1211,28.1908,57037.0
2019-12-17 09:55:00,28.29,28.44,28.28,28.42,97411.0,28.1908,28.3403,28.1809,28.3204,97411.0
2019-12-17 10:00:00,28.42,28.44,28.32,28.33,96921.0,28.3204,28.3403,28.2207,28.2307,96921.0
2019-12-17 10:05:00,28.34,28.42,28.29,28.42,70466.0,28.2407,28.3204,28.1908,28.3204,70466.0
2019-12-17 10:10:00,28.41,28.45,28.32,28.37,75206.0,28.3104,28.3503,28.2207,28.2706,75206.0
2019-12-17 10:15:00,28.37,28.4,28.36,28.37,103399.0,28.2706,28.3005,28.2606,28.2706,103399.0
2019-12-17 10:20:00,28.36,28.37,28.25,28.3,96574.0,28.2606,28.2706,28.151,28.2008,96574.0
2019-12-17 10:25:00,28.29,28.36,28.28,28.35,91873.0,28.1908,28.2606,28.1809,28.2506,91873.0
2019-12-17 10:30:00,28.35,28.36,28.31,28.34,38721.0,28.2506,28.2606,28.2108,28.2407,38721.0
2019-12-17 10:35:00,28.33,28.35,28.31,28.35,53233.0,28.2307,28.2506,28.2108,28.2506,53233.0
2019-12-17 10:40:00,28.35,28.44,28.34,28.44,57444.0,28.2506,28.3403,28.2407,28.3403,57444.0
2019-12-17 10:45:00,28.44,28.48,28.41,28.42,78235.0,28.3403,28.3802,28.3104,28.3204,78235.0
2019-12-17 10:50:00,28.42,28.43,28.31,28.31,53665.0,28.3204,28.3304,28.2108,28.2108,53665.0
2019-12-17 10:55:00,28.31,28.33,28.29,28.29,37501.0,28.2108,28.2307,28.1908,28.1908,37501.0
2019-12-17 11:00:00,28.29,28.3,28.21,28.21,72174.0,28.1908,28.2008,28.1111,28.1111,72174.0
2019-12-17 11:05:00,28.22,28.27,28.22,28.25,51054.0,28.1211,28.1709,28.1211,28.151,51054.0
2019-12-17 11:10:00,28.25,28.27,28.22,28.22,43398.0,28.151,28.1709,28.1211,28.1211,43398.0
2019-12-17 11:15:00,28.22,28.25,28.2,28.21,54296.0,28.1211,28.151,28.1012,28.1111,54296.0
2019-12-17 11:20:00,28.21,28.22,28.12,28.16,56005.0,28.1111,28.1211,28.0214,28.0613,56005.0
2019-12-17 11:25:00,28.16,28.21,28.16,28.16,42189.0,28.0613,28.1111,28.0613,28.0613,42189.0
2019-12-17 11:30:00,28.17,28.29,28.16,28.27,58616.0,28.0713,28.1908,28.0613,28.1709,58616.0
2019-12-17 11:35:00,28.28,28.38,28.27,28.38,46807.0,28.1809,28.2805,28.1709,28.2805,46807.0
2019-12-17 11:40:00,28.38,28.39,28.34,28.37,53216.0,28.2805,28.2905,28.2407,28.2706,53216.0
2019-12-17 11:45:00,28.37,28.39,28.34,28.37,28986.0,28.2706,28.2905,28.2407,28.2706,28986.0
2019-12-17 11:50:00,28.37,28.39,28.36,28.38,41421.0,28.2706,28.2905,28.2606,28.2805,41421.0
2019-12-17 11:55:00,28.38,28.45,28.37,28.43,82252.0,28.2805,28.3503,28.2706,28.3304,82252.0
2019-12-17 12:00:00,28.44,28.44,28.39,28.4,38852.0,28.3403,28.3403,28.2905,28.3005,38852.0
2019-12-17 12:05:00,28.4,28.44,28.39,28.44,48548.0,28.3005,28.3403,28.2905,28.3403,48548.0
2019-12-17 12:10:00,28.44,28.44,28.4,28.42,55565.0,28.3403,28.3403,28.3005,28.3204,55565.0
2019-12-17 12:15:00,28.41,28.41,28.35,28.35,153267.0,28.3104,28.3104,28.2506,28.2506,153267.0
2019-12-17 12:20:00,28.35,28.36,28.3,28.3,75118.0,28.2506,28.2606,28.2008,28.2008,75118.0
2019-12-17 12:25:00,28.3,28.41,28.3,28.4,72939.0,28.2008,28.3104,28.2008,28.3005,72939.0
2019-12-17 12:30:00,28.4,28.4,28.35,28.35,17268.0,28.3005,28.3005,28.2506,28.2506,17268.0
2019-12-17 12:35:00,28.35,28.37,28.34,28.37,22383.0,28.2506,28.2706,28.2407,28.2706,22383.0
2019-12-17 12:40:00,28.37,28.41,28.36,28.4,34421.0,28.2706,28.3104,28.2606,28.3005,34421.0
2019-12-17 12:45:00,28.4,28.41,28.38,28.39,53906.0,28.3005,28.3104,28.2805,28.2905,53906.0
2019-12-17 12:50:00,28.38,28.4,28.34,28.39,58103.0,28.2805,28.3005,28.2407,28.2905,58103.0
2019-12-17 12:55:00,28.39,28.4,28.34,28.35,30006.0,28.2905,28.3005,28.2407,28.2506,30006.0
2019-12-17 13:00:00,28.34,28.38,28.32,28.38,47527.0,28.2407,28.2805,28.2207,28.2805,47527.0
2019-12-17 13:05:00,28.38,28.38,28.35,28.38,20735.0,28.2805,28.2805,28.2506,28.2805,20735.0
2019-12-17 13:10:00,28.38,28.41,28.35,28.36,45781.0,28.2805,28.3104,28.2506,28.2606,45781.0
2019-12-17 13:15:00,28.36,28.41,28.36,28.39,27460.0,28.2606,28.3104,28.2606,28.2905,27460.0
2019-12-17 13:20:00,28.4,28.41,28.38,28.4,29641.0,28.3005,28.3104,28.2805,28.3005,29641.0
2019-12-17 13:25:00,28.4,28.41,28.38,28.4,24673.0,28.3005,28.3104,28.2805,28.3005,24673.0
2019-12-17 13:30:00,28.39,28.41,28.37,28.41,59567.0,28.2905,28.3104,28.2706,28.3104,59567.0
2019-12-17 13:35:00,28.4,28.4,28.38,28.38,36609.0,28.3005,28.3005,28.2805,28.2805,36609.0
2019-12-17 13:40:00,28.39,28.4,28.38,28.4,6019.0,28.2905,28.3005,28.2805,28.3005,6019.0
2019-12-17 13:45:00,28.4,28.4,28.37,28.4,27065.0,28.3005,28.3005,28.2706,28.3005,27065.0
2019-12-17 13:50:00,28.4,28.41,28.38,28.4,24804.0,28.3005,28.3104,28.2805,28.3005,24804.0
2019-12-17 13:55:00,28.4,28.41,28.38,28.4,14702.0,28.3005,28.3104,28.2805,28.3005,14702.0
2019-12-17 14:00:00,28.41,28.41,28.37,28.4,30625.0,28.3104,28.3104,28.2706,28.3005,30625.0
2019-12-17 14:05:00,28.4,28.41,28.36,28.39,30980.0,28.3005,28.3104,28.2606,28.2905,30980.0
2019-12-17 14:10:00,28.39,28.41,28.38,28.39,22283.0,28.2905,28.3104,28.2805,28.2905,22283.0
2019-12-17 14:15:00,28.4,28.42,28.39,28.4,38627.0,28.3005,28.3204,28.2905,28.3005,38627.0
2019-12-17 14:20:00,28.39,28.4,28.36,28.37,33330.0,28.2905,28.3005,28.2606,28.2706,33330.0
2019-12-17 14:25:00,28.36,28.39,28.36,28.38,27016.0,28.2606,28.2905,28.2606,28.2805,27016.0
2019-12-17 14:30:00,28.38,28.4,28.38,28.4,16199.0,28.2805,28.3005,28.2805,28.3005,16199.0
2019-12-17 14:35:00,28.4,28.41,28.39,28.41,14383.0,28.3005,28.3104,28.2905,28.3104,14383.0
2019-12-17 14:40:00,28.4,28.41,28.37,28.38,38850.0,28.3005,28.3104,28.2706,28.2805,38850.0
2019-12-17 14:45:00,28.39,28.4,28.35,28.36,38460.0,28.2905,28.3005,28.2506,28.2606,38460.0
2019-12-17 14:50:00,28.36,28.38,28.35,28.37,19953.0,28.2606,28.2805,28.2506,28.2706,19953.0
2019-12-17 14:55:00,28.37,28.37,28.31,28.32,30109.0,28.2706,28.2706,28.2108,28.2207,30109.0
2019-12-17 15:00:00,28.32,28.32,28.3,28.32,33404.0,28.2207,28.2207,28.2008,28.2207,33404.0
2019-12-17 15:05:00,28.31,28.32,28.27,28.29,42958.0,28.2108,28.2207,28.1709,28.1908,42958.0
2019-12-17 15:10:00,28.29,28.29,28.27,28.28,25330.0,28.1908,28.1908,28.1709,28.1809,25330.0
2019-12-17 15:15:00,28.28,28.32,28.27,28.31,54184.0,28.1809,28.2207,28.1709,28.2108,54184.0
2019-12-17 15:20:00,28.3,28.33,28.3,28.31,39230.0,28.2008,28.2307,28.2008,28.2108,39230.0
2019-12-17 15:25:00,28.3,28.31,28.26,28.27,38586.0,28.2008,28.2108,28.1609,28.1709,38586.0
2019-12-17 15:30:00,28.27,28.29,28.26,28.29,41600.0,28.1709,28.1908,28.1609,28.1908,41600.0
2019-12-17 15:35:00,28.29,28.31,28.26,28.27,55821.0,28.1908,28.2108,28.1609,28.1709,55821.0
2019-12-17 15:40:00,28.27,28.28,28.23,28.24,69503.0,28.1709,28.1809,28.1311,28.141,69503.0
2019-12-17 15:45:00,28.24,28.31,28.24,28.3,105669.0,28.141,28.2108,28.141,28.2008,105669.0
2019-12-17 15:50:00,28.3,28.32,28.24,28.26,188215.0,28.2008,28.2207,28.141,28.1609,188215.0
2019-12-17 15:55:00,28.26,28.3,28.25,28.27,350910.0,28.1609,28.2008,28.151,28.1709,350910.0
2019-12-18 09:30:00,28.35,28.57,28.35,28.43,161326.0,28.2506,28.4699,28.2506,28.3304,161326.0
2019-12-18 09:35:00,28.43,28.47,28.3,28.35,88886.0,28.3304,28.3702,28.2008,28.2506,88886.0
2019-12-18 09:40:00,28.36,28.4,28.34,28.34,53849.0,28.2606,28.3005,28.2407,28.2407,53849.0
2019-12-18 09:45:00,28.33,28.42,28.29,28.3,52049.0,28.2307,28.3204,28.1908,28.2008,52049.0
2019-12-18 09:50:00,28.31,28.35,28.26,28.34,27967.0,28.2108,28.2506,28.1609,28.2407,27967.0
2019-12-18 09:55:00,28.33,28.35,28.17,28.19,88264.0,28.2307,28.2506,28.0713,28.0912,88264.0
2019-12-18 10:00:00,28.19,28.2,28.12,28.2,54458.0,28.0912,28.1012,28.0214,28.1012,54458.0
2019-12-18 10:05:00,28.19,28.2,28.1,28.1,39412.0,28.0912,28.1012,28.0015,28.0015,39412.0
2019-12-18 10:10:00,28.1,28.17,28.1,28.15,48289.0,28.0015,28.0713,28.0015,28.0513,48289.0
2019-12-18 10:15:00,28.15,28.2,28.14,28.17,54890.0,28.0513,28.1012,28.0414,28.0713,54890.0
2019-12-18 10:20:00,28.17,28.19,28.11,28.11,51104.0,28.0713,28.0912,28.0115,28.0115,51104.0
2019-12-18 10:25:00,28.11,28.11,28.04,28.05,105937.0,28.0115,28.0115,27.9417,27.9517,105937.0
2019-12-18 10:30:00,28.06,28.18,28.06,28.15,53705.0,27.9616,28.0812,27.9616,28.0513,53705.0
2019-12-18 10:35:00,28.15,28.16,28.1,28.1,41268.0,28.0513,28.0613,28.0015,28.0015,41268.0
2019-12-18 10:40:00,28.11,28.14,28.1,28.12,35580.0,28.0115,28.0414,28.0015,28.0214,35580.0
2019-12-18 10:45:00,28.11,28.15,28.1,28.15,21806.0,28.0115,28.0513,28.0015,28.0513,21806.0
2019-12-18 10:50:00,28.14,28.16,28.08,28.14,49530.0,28.0414,28.0613,27.9816,28.0414,49530.0
2019-12-18 10:55:00,28.14,28.17,28.13,28.17,18489.0,28.0414,28.0713,28.0314,28.0713,18489.0
2019-12-18 11:00:00,28.17,28.21,28.16,28.19,37801.0,28.0713,28.1111,28.0613,28.0912,37801.0
2019-12-18 11:05:00,28.19,28.19,28.15,28.16,34998.0,28.0912,28.0912,28.0513,28.0613,34998.0
2019-12-18 11:10:00,28.17,28.2,28.17,28.19,20974.0,28.0713,28.1012,28.0713,28.0912,20974.0
2019-12-18 11:15:00,28.19,28.23,28.18,28.22,41912.0,28.0912,28.1311,28.0812,28.1211,41912.0
2019-12-18 11:20:00,28.21,28.25,28.2,28.24,24756.0,28.1111,28.151,28.1012,28.141,24756.0
2019-12-18 11:25:00,28.24,28.28,28.23,28.23,46738.0,28.141,28.1809,28.1311,28.1311,46738.0
2019-12-18 11:30:00,28.22,28.24,28.21,28.22,50036.0,28.1211,28.141,28.1111,28.1211,50036.0
2019-12-18 11:35:00,28.22,28.24,28.21,28.21,35780.0,28.1211,28.141,28.1111,28.1111,35780.0
2019-12-18 11:40:00,28.21,28.22,28.15,28.19,40643.0,28.1111,28.1211,28.0513,28.0912,40643.0
2019-12-18 11:45:00,28.19,28.2,28.14,28.17,58472.0,28.0912,28.1012,28.0414,28.0713,58472.0
2019-12-18 11:50:00,28.17,28.17,28.13,28.13,43279.0,28.0713,28.0713,28.0314,28.0314,43279.0
2019-12-18 11:55:00,28.14,28.14,28.08,28.09,46849.0,28.0414,28.0414,27.9816,27.9915,46849.0
2019-12-18 12:00:00,28.08,28.13,28.06,28.12,152751.0,27.9816,28.0314,27.9616,28.0214,152751.0
2019-12-18 12:05:00,28.12,28.14,28.09,28.1,64981.0,28.0214,28.0414,27.9915,28.0015,64981.0
2019-12-18 12:10:00,28.1,28.11,28.07,28.11,77270.0,28.0015,28.0115,27.9716,28.0115,77270.0
2019-12-18 12:15:00,28.11,28.15,28.09,28.13,44361.0,28.0115,28.0513,27.9915,28.0314,44361.0
2019-12-18 12:20:00,28.13,28.17,28.11,28.15,48539.0,28.0314,28.0713,28.0115,28.0513,48539.0
2019-12-18 12:25:00,28.16,28.17,28.14,28.15,25363.0,28.0613,28.0713,28.0414,28.0513,25363.0
2019-12-18 12:30:00,28.14,28.15,28.12,28.13,16809.0,28.0414,28.0513,28.0214,28.0314,16809.0
2019-12-18 12:35:00,28.13,28.14,28.11,28.11,15014.0,28.0314,28.0414,28.0115,28.0115,15014.0
2019-12-18 12:40:00,28.11,28.12,28.09,28.12,18715.0,28.0115,28.0214,27.9915,28.0214,18715.0
2019-12-18 12:45:00,28.13,28.13,28.11,28.12,9053.0,28.0314,28.0314,28.0115,28.0214,9053.0
2019-12-18 12:50:00,28.12,28.12,28.09,28.1,31059.0,28.0214,28.0214,27.9915,28.0015,31059.0
2019-12-18 12:55:00,28.11,28.11,28.09,28.09,15005.0,28.0115,28.0115,27.9915,27.9915,15005.0
2019-12-18 13:00:00,28.09,28.12,28.07,28.07,16024.0,27.9915,28.0214,27.9716,27.9716,16024.0
2019-12-18 13:05:00,28.08,28.09,28.02,28.03,55241.0,27.9816,27.9915,27.9218,27.9318,55241.0
2019-12-18 13:10:00,28.02,28.07,28.01,28.05,35778.0,27.9218,27.9716,27.9118,27.9517,35778.0
2019-12-18 13:15:00,28.05,28.09,28.04,28.08,45051.0,27.9517,27.9915,27.9417,27.9816,45051.0
2019-12-18 13:20:00,28.09,28.1,28.07,28.08,22845.0,27.9915,28.0015,27.9716,27.9816,22845.0
2019-12-18 13:25:00,28.08,28.09,28.08,28.09,9411.0,27.9816,27.9915,27.9816,27.9915,9411.0
2019-12-18 13:30:00,28.08,28.1,28.06,28.06,20676.0,27.9816,28.0015,27.9616,27.9616,20676.0
2019-12-18 13:35:00,28.06,28.08,28.04,28.08,28011.0,27.9616,27.9816,27.9417,27.9816,28011.0
2019-12-18 13:40:00,28.08,28.09,28.06,28.08,16396.0,27.9816,27.9915,27.9616,27.9816,16396.0
2019-12-18 13:45:00,28.09,28.1,28.07,28.09,22037.0,27.9915,28.0015,27.9716,27.9915,22037.0
2019-12-18 13:50:00,28.08,28.08,28.05,28.05,32286.0,27.9816,27.9816,27.9517,27.9517,32286.0
2019-12-18 13:55:00,28.05,28.06,28.04,28.05,70032.0,27.9517,27.9616,27.9417,27.9517,70032.0
2019-12-18 14:00:00,28.05,28.07,28.02,28.02,36083.0,27.9517,27.9716,27.9218,27.9218,36083.0
2019-12-18 14:05:00,28.03,28.04,28.02,28.03,35592.0,27.9318,27.9417,27.9218,27.9318,35592.0
2019-12-18 14:10:00,28.03,28.06,28.02,28.05,38929.0,27.9318,27.9616,27.9218,27.9517,38929.0
2019-12-18 14:15:00,28.05,28.08,28.05,28.07,20192.0,27.9517,27.9816,27.9517,27.9716,20192.0
2019-12-18 14:20:00,28.07,28.09,28.07,28.08,20679.0,27.9716,27.9915,27.9716,27.9816,20679.0
2019-12-18 14:25:00,28.08,28.08,28.06,28.07,16224.0,27.9816,27.9816,27.9616,27.9716,16224.0
2019-12-18 14:30:00,28.07,28.1,28.06,28.1,25849.0,27.9716,28.0015,27.9616,28.0015,25849.0
2019-12-18 14:35:00,28.09,28.11,28.08,28.08,27308.0,27.9915,28.0115,27.9816,27.9816,27308.0
2019-12-18 14:40:00,28.09,28.09,28.05,28.05,33007.0,27.9915,27.9915,27.9517,27.9517,33007.0
2019-12-18 14:45:00,28.05,28.07,28.05,28.05,17663.0,27.9517,27.9716,27.9517,27.9517,17663.0
2019-12-18 14:50:00,28.05,28.06,28.04,28.05,31003.0,27.9517,27.9616,27.9417,27.9517,31003.0
2019-12-18 14:55:00,28.05,28.08,28.05,28.07,33964.0,27.9517,27.9816,27.9517,27.9716,33964.0
2019-12-18 15:00:00,28.08,28.08,28.03,28.04,39986.0,27.9816,27.9816,27.9318,27.9417,39986.0
2019-12-18 15:05:00,28.05,28.06,28.04,28.06,19163.0,27.9517,27.9616,27.9417,27.9616,19163.0
2019-12-18 15:10:00,28.05,28.06,28.04,28.04,15792.0,27.9517,27.9616,27.9417,27.9417,15792.0
2019-12-18 15:15:00,28.04,28.07,28.03,28.07,41731.0,27.9417,27.9716,27.9318,27.9716,41731.0
2019-12-18 15:20:00,28.07,28.07,28.04,28.05,21182.0,27.9716,27.9716,27.9417,27.9517,21182.0
2019-12-18 15:25:00,28.05,28.06,28.02,28.03,34690.0,27.9517,27.9616,27.9218,27.9318,34690.0
2019-12-18 15:30:00,28.03,28.03,28.0,28.02,36552.0,27.9318,27.9318,27.9019,27.9218,36552.0
2019-12-18 15:35:00,28.02,28.04,27.99,28.04,81144.0,27.9218,27.9417,27.8919,27.9417,81144.0
2019-12-18 15:40:00,28.04,28.04,28.01,28.04,65042.0,27.9417,27.9417,27.9118,27.9417,65042.0
2019-12-18 15:45:00,28.04,28.05,28.02,28.04,70352.0,27.9417,27.9517,27.9218,27.9417,70352.0
2019-12-18 15:50:00,28.03,28.04,27.96,27.96,123463.0,27.9318,27.9417,27.862,27.862,123463.0
2019-12-18 15:55:00,27.95,28.0,27.93,28.0,263266.0,27.852,27.9019,27.8321,27.9019,263266.0
2019-12-19 09:30:00,28.0,28.04,27.93,28.03,141974.0,27.9019,27.9417,27.8321,27.9318,141974.0
2019-12-19 09:35:00,28.04,28.12,27.99,28.01,84280.0,27.9417,28.0214,27.8919,27.9118,84280.0
2019-12-19 09:40:00,28.01,28.1,27.98,28.1,88318.0,27.9118,28.0015,27.8819,28.0015,88318.0
2019-12-19 09:45:00,28.1,28.11,28.04,28.09,85052.0,28.0015,28.0115,27.9417,27.9915,85052.0
2019-12-19 09:50:00,28.09,28.16,28.08,28.15,71863.0,27.9915,28.0613,27.9816,28.0513,71863.0
2019-12-19 09:55:00,28.15,28.2,28.13,28.16,62205.0,28.0513,28.1012,28.0314,28.0613,62205.0
2019-12-19 10:00:00,28.16,28.18,28.07,28.12,80537.0,28.0613,28.0812,27.9716,28.0214,80537.0
2019-12-19 10:05:00,28.11,28.2,28.11,28.2,55789.0,28.0115,28.1012,28.0115,28.1012,55789.0
2019-12-19 10:10:00,28.19,28.23,28.16,28.16,61351.0,28.0912,28.1311,28.0613,28.0613,61351.0
2019-12-19 10:15:00,28.15,28.17,28.09,28.13,57834.0,28.0513,28.0713,27.9915,28.0314,57834.0
2019-12-19 10:20:00,28.14,28.17,28.13,28.17,43385.0,28.0414,28.0713,28.0314,28.0713,43385.0
2019-12-19 10:25:00,28.18,28.21,28.17,28.2,44265.0,28.0812,28.1111,28.0713,28.1012,44265.0
2019-12-19 10:30:00,28.2,28.22,28.18,28.18,27335.0,28.1012,28.1211,28.0812,28.0812,27335.0
2019-12-19 10:35:00,28.19,28.2,28.15,28.17,45105.0,28.0912,28.1012,28.0513,28.0713,45105.0
2019-12-19 10:40:00,28.17,28.18,28.13,28.17,46257.0,28.0713,28.0812,28.0314,28.0713,46257.0
2019-12-19 10:45:00,28.17,28.2,28.17,28.19,27945.0,28.0713,28.1012,28.0713,28.0912,27945.0
2019-12-19 10:50:00,28.19,28.19,28.15,28.17,37735.0,28.0912,28.0912,28.0513,28.0713,37735.0
2019-12-19 10:55:00,28.17,28.19,28.16,28.17,19552.0,28.0713,28.0912,28.0613,28.0713,19552.0
2019-12-19 11:00:00,28.17,28.19,28.16,28.18,37503.0,28.0713,28.0912,28.0613,28.0812,37503.0
2019-12-19 11:05:00,28.17,28.18,28.13,28.14,32286.0,28.0713,28.0812,28.0314,28.0414,32286.0
2019-12-19 11:10:00,28.14,28.18,28.13,28.17,49641.0,28.0414,28.0812,28.0314,28.0713,49641.0
2019-12-19 11:15:00,28.18,28.21,28.17,28.18,47838.0,28.0812,28.1111,28.0713,28.0812,47838.0
2019-12-19 11:20:00,28.18,28.24,28.17,28.24,88842.0,28.0812,28.141,28.0713,28.141,88842.0
2019-12-19 11:25:00,28.23,28.24,28.2,28.2,27517.0,28.1311,28.141,28.1012,28.1012,27517.0
2019-12-19 11:30:00,28.2,28.23,28.18,28.23,37125.0,28.1012,28.1311,28.0812,28.1311,37125.0
2019-12-19 11:35:00,28.23,28.26,28.23,28.25,41625.0,28.1311,28.1609,28.1311,28.151,41625.0
2019-12-19 11:40:00,28.25,28.27,28.21,28.27,72475.0,28.151,28.1709,28.1111,28.1709,72475.0
2019-12-19 11:45:00,28.27,28.28,28.25,28.27,31290.0,28.1709,28.1809,28.151,28.1709,31290.0
2019-12-19 11:50:00,28.27,28.3,28.26,28.29,33989.0,28.1709,28.2008,28.1609,28.1908,33989.0
2019-12-19 11:55:00,28.29,28.3,28.27,28.28,39794.0,28.1908,28.2008,28.1709,28.1809,39794.0
2019-12-19 12:00:00,28.28,28.29,28.27,28.29,25858.0,28.1809,28.1908,28.1709,28.1908,25858.0
2019-12-19 12:05:00,28.3,28.37,28.29,28.37,84013.0,28.2008,28.2706,28.1908,28.2706,84013.0
2019-12-19 12:10:00,28.36,28.4,28.36,28.4,48366.0,28.2606,28.3005,28.2606,28.3005,48366.0
2019-12-19 12:15:00,28.4,28.41,28.39,28.41,49286.0,28.3005,28.3104,28.2905,28.3104,49286.0
2019-12-19 12:20:00,28.4,28.45,28.4,28.45,50151.0,28.3005,28.3503,28.3005,28.3503,50151.0
2019-12-19 12:25:00,28.45,28.48,28.44,28.48,67367.0,28.3503,28.3802,28.3403,28.3802,67367.0
2019-12-19 12:30:00,28.48,28.48,28.44,28.45,69027.0,28.3802,28.3802,28.3403,28.3503,69027.0
2019-12-19 12:35:00,28.45,28.51,28.43,28.51,103619.0,28.3503,28.4101,28.3304,28.4101,103619.0
2019-12-19 12:40:00,28.5,28.54,28.49,28.52,90609.0,28.4001,28.44,28.3901,28.42,90609.0
2019-12-19 12:45:00,28.52,28.52,28.48,28.49,42643.0,28.42,28.42,28.3802,28.3901,42643.0
2019-12-19 12:50:00,28.5,28.5,28.48,28.5,43905.0,28.4001,28.4001,28.3802,28.4001,43905.0
2019-12-19 12:55:00,28.49,28.52,28.49,28.52,41743.0,28.3901,28.42,28.3901,28.42,41743.0
2019-12-19 13:00:00,28.52,28.53,28.51,28.52,38143.0,28.42,28.43,28.4101,28.42,38143.0
2019-12-19 13:05:00,28.52,28.52,28.5,28.51,32429.0,28.42,28.42,28.4001,28.4101,32429.0
2019-12-19 13:10:00,28.51,28.52,28.49,28.5,33316.0,28.4101,28.42,28.3901,28.4001,33316.0
2019-12-19 13:15:00,28.5,28.52,28.49,28.51,26719.0,28.4001,28.42,28.3901,28.4101,26719.0
2019-12-19 13:20:00,28.51,28.52,28.5,28.51,25102.0,28.4101,28.42,28.4001,28.4101,25102.0
2019-12-19 13:25:00,28.51,28.52,28.49,28.51,46942.0,28.4101,28.42,28.3901,28.4101,46942.0
2019-12-19 13:30:00,28.51,28.52,28.5,28.51,32814.0,28.4101,28.42,28.4001,28.4101,32814.0
2019-12-19 13:35:00,28.51,28.52,28.49,28.51,46743.0,28.4101,28.42,28.3901,28.4101,46743.0
2019-12-19 13:40:00,28.5,28.51,28.49,28.51,37252.0,28.4001,28.4101,28.3901,28.4101,37252.0
2019-12-19 13:45:00,28.51,28.52,28.49,28.51,39638.0,28.4101,28.42,28.3901,28.4101,39638.0
2019-12-19 13:50:00,28.52,28.52,28.49,28.5,32774.0,28.42,28.42,28.3901,28.4001,32774.0
2019-12-19 13:55:00,28.5,28.52,28.49,28.52,38618.0,28.4001,28.42,28.3901,28.42,38618.0
2019-12-19 14:00:00,28.52,28.52,28.46,28.46,70353.0,28.42,28.42,28.3602,28.3602,70353.0
2019-12-19 14:05:00,28.47,28.47,28.35,28.41,167653.0,28.3702,28.3702,28.2506,28.3104,167653.0
2019-12-19 14:10:00,28.42,28.47,28.41,28.46,51484.0,28.3204,28.3702,28.3104,28.3602,51484.0
2019-12-19 14:15:00,28.47,28.53,28.46,28.53,47426.0,28.3702,28.43,28.3602,28.43,47426.0
2019-12-19 14:20:00,28.53,28.53,28.49,28.51,31814.0,28.43,28.43,28.3901,28.4101,31814.0
2019-12-19 14:25:00,28.51,28.51,28.49,28.5,34485.0,28.4101,28.4101,28.3901,28.4001,34485.0
2019-12-19 14:30:00,28.51,28.51,28.48,28.49,36496.0,28.4101,28.4101,28.3802,28.3901,36496.0
2019-12-19 14:35:00,28.49,28.49,28.45,28.46,29671.0,28.3901,28.3901,28.3503,28.3602,29671.0
2019-12-19 14:40:00,28.46,28.49,28.45,28.49,40652.0,28.3602,28.3901,28.3503,28.3901,40652.0
2019-12-19 14:45:00,28.49,28.51,28.48,28.5,58035.0,28.3901,28.4101,28.3802,28.4001,58035.0
2019-12-19 14:50:00,28.51,28.51,28.45,28.47,58430.0,28.4101,28.4101,28.3503,28.3702,58430.0
2019-12-19 14:55:00,28.47,28.5,28.47,28.5,32453.0,28.3702,28.4001,28.3702,28.4001,32453.0
2019-12-19 15:00:00,28.49,28.51,28.49,28.5,33104.0,28.3901,28.4101,28.3901,28.4001,33104.0
2019-12-19 15:05:00,28.5,28.51,28.49,28.49,44949.0,28.4001,28.4101,28.3901,28.3901,44949.0
2019-12-19 15:10:00,28.49,28.51,28.46,28.46,65635.0,28.3901,28.4101,28.3602,28.3602,65635.0
2019-12-19 15:15:00,28.46,28.53,28.46,28.52,105261.0,28.3602,28.43,28.3602,28.42,105261.0
2019-12-19 15:20:00,28.52,28.55,28.49,28.55,86090.0,28.42,28.4499,28.3901,28.4499,86090.0
2019-12-19 15:25:00,28.55,28.56,28.5,28.52,74899.0,28.4499,28.4599,28.4001,28.42,74899.0
2019-12-19 15:30:00,28.51,28.52,28.46,28.51,146134.0,28.4101,28.42,28.3602,28.4101,146134.0
2019-12-19 15:35:00,28.51,28.51,28.47,28.49,84659.0,28.4101,28.4101,28.3702,28.3901,84659.0
2019-12-19 15:40:00,28.49,28.49,28.47,28.48,70557.0,28.3901,28.3901,28.3702,28.3802,70557.0
2019-12-19 15:45:00,28.47,28.52,28.47,28.49,131834.0,28.3702,28.42,28.3702,28.3901,131834.0
2019-12-19 15:50:00,28.48,28.53,28.41,28.53,393027.0,28.3802,28.43,28.3104,28.43,393027.0
2019-12-19 15:55:00,28.53,28.57,28.51,28.55,401127.0,28.43,28.4699,28.4101,28.4499,401127.0
2019-12-20 09:30:00,28.67,28.69,28.53,28.57,748891.0,28.5695,28.5894,28.43,28.4699,748891.0
2019-12-20 09:35:00,28.57,28.65,28.49,28.63,114291.0,28.4699,28.5496,28.3901,28.5296,114291.0
2019-12-20 09:40:00,28.63,28.7,28.58,28.64,95393.0,28.5296,28.5994,28.4798,28.5396,95393.0
2019-12-20 09:45:00,28.64,28.75,28.64,28.74,109891.0,28.5396,28.6492,28.5396,28.6393,109891.0
2019-12-20 09:50:00,28.74,28.81,28.74,28.78,98304.0,28.6393,28.709,28.6393,28.6791,98304.0
2019-12-20 09:55:00,28.77,28.83,28.75,28.76,111350.0,28.6692,28.7289,28.6492,28.6592,111350.0
2019-12-20 10:00:00,28.76,28.77,28.66,28.74,101030.0,28.6592,28.6692,28.5595,28.6393,101030.0
2019-12-20 10:05:00,28.74,28.8,28.73,28.75,61129.0,28.6393,28.6991,28.6293,28.6492,61129.0
2019-12-20 10:10:00,28.75,28.75,28.65,28.65,86073.0,28.6492,28.6492,28.5496,28.5496,86073.0
2019-12-20 10:15:00,28.66,28.69,28.63,28.66,61548.0,28.5595,28.5894,28.5296,28.5595,61548.0
2019-12-20 10:20:00,28.66,28.68,28.62,28.67,95636.0,28.5595,28.5795,28.5197,28.5695,95636.0
2019-12-20 10:25:00,28.67,28.7,28.65,28.67,61857.0,28.5695,28.5994,28.5496,28.5695,61857.0
2019-12-20 10:30:00,28.67,28.75,28.66,28.75,55570.0,28.5695,28.6492,28.5595,28.6492,55570.0
2019-12-20 10:35:00,28.74,28.78,28.72,28.75,112275.0,28.6393,28.6791,28.6193,28.6492,112275.0
2019-12-20 10:40:00,28.75,28.77,28.75,28.77,50246.0,28.6492,28.6692,28.6492,28.6692,50246.0
2019-12-20 10:45:00,28.77,28.78,28.76,28.76,22873.0,28.6692,28.6791,28.6592,28.6592,22873.0
2019-12-20 10:50:00,28.76,28.82,28.76,28.8,77757.0,28.6592,28.719,28.6592,28.6991,77757.0
2019-12-20 10:55:00,28.81,28.82,28.79,28.8,22446.0,28.709,28.719,28.6891,28.6991,22446.0
2019-12-20 11:00:00,28.79,28.88,28.79,28.88,88142.0,28.6891,28.7788,28.6891,28.7788,88142.0
2019-12-20 11:05:00,28.87,28.89,28.85,28.87,49664.0,28.7688,28.7887,28.7489,28.7688,49664.0
2019-12-20 11:10:00,28.87,28.87,28.8,28.83,32427.0,28.7688,28.7688,28.6991,28.7289,32427.0
2019-12-20 11:15:00,28.83,28.84,28.8,28.81,46945.0,28.7289,28.7389,28.6991,28.709,46945.0
2019-12-20 11:20:00,28.8,28.82,28.79,28.81,56697.0,28.6991,28.719,28.6891,28.709,56697.0
2019-12-20 11:25:00,28.81,28.85,28.81,28.84,48203.0,28.709,28.7489,28.709,28.7389,48203.0
2019-12-20 11:30:00,28.84,28.9,28.83,28.9,67731.0,28.7389,28.7987,28.7289,28.7987,67731.0
2019-12-20 11:35:00,28.9,28.9,28.84,28.85,63075.0,28.7987,28.7987,28.7389,28.7489,63075.0
2019-12-20 11:40:00,28.85,28.85,28.83,28.85,36350.0,28.7489,28.7489,28.7289,28.7489,36350.0
2019-12-20 11:45:00,28.84,28.93,28.84,28.92,137287.0,28.7389,28.8286,28.7389,28.8186,137287.0
2019-12-20 11:50:00,28.92,28.92,28.9,28.9,42545.0,28.8186,28.8186,28.7987,28.7987,42545.0
2019-12-20 11:55:00,28.9,28.91,28.88,28.88,80123.0,28.7987,28.8087,28.7788,28.7788,80123.0
2019-12-20 12:00:00,28.88,28.89,28.79,28.81,144735.0,28.7788,28.7887,28.6891,28.709,144735.0
2019-12-20 12:05:00,28.82,28.84,28.8,28.84,71730.0,28.719,28.7389,28.6991,28.7389,71730.0
2019-12-20 12:10:00,28.84,28.88,28.83,28.85,31316.0,28.7389,28.7788,28.7289,28.7489,31316.0
2019-12-20 12:15:00,28.85,28.86,28.83,28.84,31361.0,28.7489,28.7588,28.7289,28.7389,31361.0
2019-12-20 12:20:00,28.84,28.86,28.83,28.84,18306.0,28.7389,28.7588,28.7289,28.7389,18306.0
2019-12-20 12:25:00,28.84,28.85,28.83,28.84,31699.0,28.7389,28.7489,28.7289,28.7389,31699.0
2019-12-20 12:30:00,28.84,28.85,28.81,28.83,24611.0,28.7389,28.7489,28.709,28.7289,24611.0
2019-12-20 12:35:00,28.82,28.86,28.81,28.85,44311.0,28.719,28.7588,28.709,28.7489,44311.0
2019-12-20 12:40:00,28.85,28.88,28.83,28.85,37256.0,28.7489,28.7788,28.7289,28.7489,37256.0
2019-12-20 12:45:00,28.86,28.86,28.83,28.85,21280.0,28.7588,28.7588,28.7289,28.7489,21280.0
2019-12-20 12:50:00,28.84,28.85,28.83,28.84,29875.0,28.7389,28.7489,28.7289,28.7389,29875.0
2019-12-20 12:55:00,28.84,28.85,28.83,28.84,23680.0,28.7389,28.7489,28.7289,28.7389,23680.0
2019-12-20 13:00:00,28.84,28.85,28.83,28.85,23027.0,28.7389,28.7489,28.7289,28.7489,23027.0
2019-12-20 13:05:00,28.85,28.85,28.81,28.84,43145.0,28.7489,28.7489,28.709,28.7389,43145.0
2019-12-20 13:10:00,28.83,28.84,28.82,28.83,26551.0,28.7289,28.7389,28.719,28.7289,26551.0
2019-12-20 13:15:00,28.83,28.84,28.82,28.84,19303.0,28.7289,28.7389,28.719,28.7389,19303.0
2019-12-20 13:20:00,28.83,28.84,28.79,28.8,59367.0,28.7289,28.7389,28.6891,28.6991,59367.0
2019-12-20 13:25:00,28.8,28.82,28.78,28.8,94621.0,28.6991,28.719,28.6791,28.6991,94621.0
2019-12-20 13:30:00,28.8,28.81,28.79,28.8,32805.0,28.6991,28.709,28.6891,28.6991,32805.0
2019-12-20 13:35:00,28.8,28.82,28.8,28.81,28540.0,28.6991,28.719,28.6991,28.709,28540.0
2019-12-20 13:40:00,28.8,28.81,28.8,28.8,10125.0,28.6991,28.709,28.6991,28.6991,10125.0
2019-12-20 13:45:00,28.8,28.82,28.8,28.8,32341.0,28.6991,28.719,28.6991,28.6991,32341.0
2019-12-20 13:50:00,28.8,28.81,28.8,28.8,56049.0,28.6991,28.709,28.6991,28.6991,56049.0
2019-12-20 13:55:00,28.8,28.82,28.8,28.81,63195.0,28.6991,28.719,28.6991,28.709,63195.0
2019-12-20 14:00:00,28.8,28.82,28.8,28.82,42044.0,28.6991,28.719,28.6991,28.719,42044.0
2019-12-20 14:05:00,28.82,28.82,28.79,28.8,71621.0,28.719,28.719,28.6891,28.6991,71621.0
2019-12-20 14:10:00,28.81,28.81,28.8,28.8,8955.0,28.709,28.709,28.6991,28.6991,8955.0
2019-12-20 14:15:00,28.8,28.82,28.8,28.81,132383.0,28.6991,28.719,28.6991,28.709,132383.0
2019-12-20 14:20:00,28.81,28.82,28.8,28.8,36601.0,28.709,28.719,28.6991,28.6991,36601.0
2019-12-20 14:25:00,28.8,28.81,28.8,28.8,25052.0,28.6991,28.709,28.6991,28.6991,25052.0
2019-12-20 14:30:00,28.8,28.81,28.76,28.79,80005.0,28.6991,28.709,28.6592,28.6891,80005.0
2019-12-20 14:35:00,28.8,28.8,28.79,28.79,14187.0,28.6991,28.6991,28.6891,28.6891,14187.0
2019-12-20 14:40:00,28.8,28.8,28.78,28.79,30144.0,28.6991,28.6991,28.6791,28.6891,30144.0
2019-12-20 14:45:00,28.78,28.79,28.73,28.75,72630.0,28.6791,28.6891,28.6293,28.6492,72630.0
2019-12-20 14:50:00,28.76,28.78,28.75,28.78,30848.0,28.6592,28.6791,28.6492,28.6791,30848.0
2019-12-20 14:55:00,28.78,28.78,28.74,28.76,36646.0,28.6791,28.6791,28.6393,28.6592,36646.0
2019-12-20 15:00:00,28.76,28.76,28.72,28.72,68869.0,28.6592,28.6592,28.6193,28.6193,68869.0
2019-12-20 15:05:00,28.73,28.74,28.72,28.73,28222.0,28.6293,28.6393,28.6193,28.6293,28222.0
2019-12-20 15:10:00,28.74,28.75,28.68,28.69,62861.0,28.6393,28.6492,28.5795,28.5894,62861.0
2019-12-20 15:15:00,28.68,28.69,28.66,28.69,58332.0,28.5795,28.5894,28.5595,28.5894,58332.0
2019-12-20 15:20:00,28.69,28.72,28.68,28.71,65696.0,28.5894,28.6193,28.5795,28.6094,65696.0
2019-12-20 15:25:00,28.72,28.74,28.71,28.74,50432.0,28.6193,28.6393,28.6094,28.6393,50432.0
2019-12-20 15:30:00,28.74,28.76,28.71,28.75,126861.0,28.6393,28.6592,28.6094,28.6492,126861.0
2019-12-20 15:35:00,28.75,28.79,28.74,28.77,99647.0,28.6492,28.6891,28.6393,28.6692,99647.0
2019-12-20 15:40:00,28.78,28.82,28.77,28.82,159710.0,28.6791,28.719,28.6692,28.719,159710.0
2019-12-20 15:45:00,28.82,28.82,28.79,28.8,186744.0,28.719,28.719,28.6891,28.6991,186744.0
2019-12-20 15:50:00,28.81,29.0,28.81,28.99,733745.0,28.709,28.8984,28.709,28.8884,733745.0
2019-12-20 15:55:00,28.99,29.05,28.93,29.05,1470591.0,28.8884,28.9482,28.8286,28.9482,1470591.0
2019-12-23 09:30:00,29.23,29.48,29.2,29.48,273444.0,29.1275,29.3767,29.0977,29.3767,273444.0
2019-12-23 09:35:00,29.47,29.49,29.36,29.49,176688.0,29.3667,29.3866,29.2571,29.3866,176688.0
2019-12-23 09:40:00,29.48,29.7,29.48,29.62,263791.0,29.3767,29.5959,29.3767,29.5162,263791.0
2019-12-23 09:45:00,29.61,29.61,29.32,29.35,188145.0,29.5062,29.5062,29.2172,29.2471,188145.0
2019-12-23 09:50:00,29.34,29.39,29.26,29.36,137324.0,29.2372,29.287,29.1574,29.2571,137324.0
2019-12-23 09:55:00,29.37,29.41,29.32,29.38,131175.0,29.2671,29.3069,29.2172,29.277,131175.0
2019-12-23 10:00:00,29.38,29.44,29.36,29.43,100482.0,29.277,29.3368,29.2571,29.3268,100482.0
2019-12-23 10:05:00,29.43,29.44,29.38,29.41,96283.0,29.3268,29.3368,29.277,29.3069,96283.0
2019-12-23 10:10:00,29.41,29.53,29.38,29.52,86518.0,29.3069,29.4265,29.277,29.4165,86518.0
2019-12-23 10:15:00,29.52,29.56,29.51,29.55,94951.0,29.4165,29.4564,29.4066,29.4464,94951.0
2019-12-23 10:20:00,29.55,29.6,29.53,29.58,115619.0,29.4464,29.4962,29.4265,29.4763,115619.0
2019-12-23 10:25:00,29.58,29.6,29.54,29.6,99002.0,29.4763,29.4962,29.4365,29.4962,99002.0
2019-12-23 10:30:00,29.6,29.64,29.59,29.63,84109.0,29.4962,29.5361,29.4863,29.5261,84109.0
2019-12-23 10:35:00,29.63,29.63,29.55,29.59,73836.0,29.5261,29.5261,29.4464,29.4863,73836.0
2019-12-23 10:40:00,29.59,29.59,29.54,29.57,147423.0,29.4863,29.4863,29.4365,29.4664,147423.0
2019-12-23 10:45:00,29.57,29.62,29.56,29.62,65232.0,29.4664,29.5162,29.4564,29.5162,65232.0
2019-12-23 10:50:00,29.62,29.64,29.56,29.57,92735.0,29.5162,29.5361,29.4564,29.4664,92735.0
2019-12-23 10:55:00,29.57,29.58,29.53,29.55,89830.0,29.4664,29.4763,29.4265,29.4464,89830.0
2019-12-23 11:00:00,29.55,29.65,29.55,29.64,106948.0,29.4464,29.5461,29.4464,29.5361,106948.0
2019-12-23 11:05:00,29.65,29.68,29.64,29.65,90100.0,29.5461,29.576,29.5361,29.5461,90100.0
2019-12-23 11:10:00,29.65,29.72,29.64,29.66,141962.0,29.5461,29.6158,29.5361,29.556,141962.0
2019-12-23 11:15:00,29.66,29.69,29.64,29.68,42564.0,29.556,29.5859,29.5361,29.576,42564.0
2019-12-23 11:20:00,29.68,29.7,29.64,29.67,90151.0,29.576,29.5959,29.5361,29.566,90151.0
2019-12-23 11:25:00,29.67,29.68,29.62,29.64,88119.0,29.566,29.576,29.5162,29.5361,88119.0
2019-12-23 11:30:00,29.64,29.64,29.57,29.61,94096.0,29.5361,29.5361,29.4664,29.5062,94096.0
2019-12-23 11:35:00,29.6,29.63,29.58,29.61,58732.0,29.4962,29.5261,29.4763,29.5062,58732.0
2019-12-23 11:40:00,29.61,29.64,29.6,29.63,23786.0,29.5062,29.5361,29.4962,29.5261,23786.0
2019-12-23 11:45:00,29.64,29.65,29.62,29.65,54760.0,29.5361,29.5461,29.5162,29.5461,54760.0
2019-12-23 11:50:00,29.65,29.69,29.64,29.69,34835.0,29.5461,29.5859,29.5361,29.5859,34835.0
2019-12-23 11:55:00,29.69,29.69,29.65,29.66,54070.0,29.5859,29.5859,29.5461,29.556,54070.0
2019-12-23 12:00:00,29.66,29.7,29.65,29.69,74914.0,29.556,29.5959,29.5461,29.5859,74914.0
2019-12-23 12:05:00,29.69,29.7,29.67,29.68,39646.0,29.5859,29.5959,29.566,29.576,39646.0
2019-12-23 12:10:00,29.68,29.69,29.66,29.68,45617.0,29.576,29.5859,29.556,29.576,45617.0
2019-12-23 12:15:00,29.68,29.7,29.67,29.7,23352.0,29.576,29.5959,29.566,29.5959,23352.0
2019-12-23 12:20:00,29.69,29.7,29.66,29.66,56591.0,29.5859,29.5959,29.556,29.556,56591.0
2019-12-23 12:25:00,29.67,29.67,29.59,29.6,95571.0,29.566,29.566,29.4863,29.4962,95571.0
2019-12-23 12:30:00,29.61,29.62,29.58,29.62,34809.0,29.5062,29.5162,29.4763,29.5162,34809.0
2019-12-23 12:35:00,29.62,29.63,29.6,29.62,46545.0,29.5162,29.5261,29.4962,29.5162,46545.0
2019-12-23 12:40:00,29.62,29.65,29.61,29.63,40635.0,29.5162,29.5461,29.5062,29.5261,40635.0
2019-12-23 12:45:00,29.63,29.64,29.62,29.64,23417.0,29.5261,29.5361,29.5162,29.5361,23417.0
2019-12-23 12:50:00,29.64,29.65,29.61,29.63,45572.0,29.5361,29.5461,29.5062,29.5261,45572.0
2019-12-23 12:55:00,29.64,29.65,29.62,29.64,34270.0,29.5361,29.5461,29.5162,29.5361,34270.0
2019-12-23 13:00:00,29.65,29.67,29.62,29.62,40479.0,29.5461,29.566,29.5162,29.5162,40479.0
2019-12-23 13:05:00,29.63,29.65,29.62,29.65,30124.0,29.5261,29.5461,29.5162,29.5461,30124.0
2019-12-23 13:10:00,29.65,29.68,29.64,29.68,54096.0,29.5461,29.576,29.5361,29.576,54096.0
2019-12-23 13:15:00,29.68,29.69,29.67,29.69,43704.0,29.576,29.5859,29.566,29.5859,43704.0
2019-12-23 13:20:00,29.69,29.69,29.62,29.63,104133.0,29.5859,29.5859,29.5162,29.5261,104133.0
2019-12-23 13:25:00,29.63,29.63,29.6,29.61,21610.0,29.5261,29.5261,29.4962,29.5062,21610.0
2019-12-23 13:30:00,29.61,29.63,29.6,29.63,31854.0,29.5062,29.5261,29.4962,29.5261,31854.0
2019-12-23 13:35:00,29.62,29.63,29.59,29.6,56672.0,29.5162,29.5261,29.4863,29.4962,56672.0
2019-12-23 13:40:00,29.6,29.6,29.54,29.55,46346.0,29.4962,29.4962,29.4365,29.4464,46346.0
2019-12-23 13:45:00,29.55,29.59,29.55,29.57,43170.0,29.4464,29.4863,29.4464,29.4664,43170.0
2019-12-23 13:50:00,29.58,29.58,29.54,29.55,38343.0,29.4763,29.4763,29.4365,29.4464,38343.0
2019-12-23 13:55:00,29.55,29.55,29.5,29.51,40023.0,29.4464,29.4464,29.3966,29.4066,40023.0
2019-12-23 14:00:00,29.5,29.52,29.49,29.52,56455.0,29.3966,29.4165,29.3866,29.4165,56455.0
2019-12-23 14:05:00,29.52,29.52,29.5,29.51,36811.0,29.4165,29.4165,29.3966,29.4066,36811.0
2019-12-23 14:10:00,29.52,29.52,29.43,29.45,93181.0,29.4165,29.4165,29.3268,29.3468,93181.0
2019-12-23 14:15:00,29.44,29.46,29.42,29.44,70665.0,29.3368,29.3567,29.3169,29.3368,70665.0
2019-12-23 14:20:00,29.44,29.44,29.42,29.44,33009.0,29.3368,29.3368,29.3169,29.3368,33009.0
2019-12-23 14:25:00,29.44,29.44,29.37,29.38,64441.0,29.3368,29.3368,29.2671,29.277,64441.0
2019-12-23 14:30:00,29.38,29.38,29.3,29.3,101881.0,29.277,29.277,29.1973,29.1973,101881.0
2019-12-23 14:35:00,29.3,29.32,29.27,29.32,86782.0,29.1973,29.2172,29.1674,29.2172,86782.0
2019-12-23 14:40:00,29.32,29.35,29.3,29.32,77863.0,29.2172,29.2471,29.1973,29.2172,77863.0
2019-12-23 14:45:00,29.31,29.36,29.31,29.36,62683.0,29.2073,29.2571,29.2073,29.2571,62683.0
2019-12-23 14:50:00,29.36,29.41,29.35,29.41,61689.0,29.2571,29.3069,29.2471,29.3069,61689.0
2019-12-23 14:55:00,29.41,29.43,29.4,29.41,62175.0,29.3069,29.3268,29.297,29.3069,62175.0
2019-12-23 15:00:00,29.41,29.43,29.41,29.42,35008.0,29.3069,29.3268,29.3069,29.3169,35008.0
2019-12-23 15:05:00,29.42,29.43,29.34,29.34,86638.0,29.3169,29.3268,29.2372,29.2372,86638.0
2019-12-23 15:10:00,29.35,29.4,29.34,29.39,68381.0,29.2471,29.297,29.2372,29.287,68381.0
2019-12-23 15:15:00,29.4,29.43,29.34,29.38,82715.0,29.297,29.3268,29.2372,29.277,82715.0
2019-12-23 15:20:00,29.38,29.4,29.37,29.4,41128.0,29.277,29.297,29.2671,29.297,41128.0
2019-12-23 15:25:00,29.4,29.42,29.39,29.41,43725.0,29.297,29.3169,29.287,29.3069,43725.0
2019-12-23 15:30:00,29.4,29.42,29.35,29.36,96923.0,29.297,29.3169,29.2471,29.2571,96923.0
2019-12-23 15:35:00,29.35,29.35,29.28,29.32,119217.0,29.2471,29.2471,29.1774,29.2172,119217.0
2019-12-23 15:40:00,29.32,29.32,29.3,29.32,81906.0,29.2172,29.2172,29.1973,29.2172,81906.0
2019-12-23 15:45:00,29.32,29.35,29.31,29.34,116471.0,29.2172,29.2471,29.2073,29.2372,116471.0
2019-12-23 15:50:00,29.34,29.35,29.27,29.28,276050.0,29.2372,29.2471,29.1674,29.1774,276050.0
2019-12-23 15:55:00,29.29,29.33,29.28,29.3,370799.0,29.1873,29.2272,29.1774,29.1973,370799.0
2019-12-24 09:30:00,29.32,29.38,29.27,29.37,123393.0,29.2172,29.277,29.1674,29.2671,123393.0
2019-12-24 09:35:00,29.38,29.39,29.12,29.13,117211.0,29.277,29.287,29.0179,29.0279,117211.0
2019-12-24 09:40:00,29.13,29.18,29.1,29.14,63248.0,29.0279,29.0777,28.998,29.0379,63248.0
2019-12-24 09:45:00,29.15,29.3,29.15,29.27,95949.0,29.0478,29.1973,29.0478,29.1674,95949.0
2019-12-24 09:50:00,29.26,29.3,29.19,29.19,44182.0,29.1574,29.1973,29.0877,29.0877,44182.0
2019-12-24 09:55:00,29.19,29.35,29.19,29.33,59620.0,29.0877,29.2471,29.0877,29.2272,59620.0
2019-12-24 10:00:00,29.32,29.36,29.26,29.31,50866.0,29.2172,29.2571,29.1574,29.2073,50866.0
2019-12-24 10:05:00,29.3,29.31,29.24,29.3,54804.0,29.1973,29.2073,29.1375,29.1973,54804.0
2019-12-24 10:10:00,29.3,29.31,29.26,29.28,38891.0,29.1973,29.2073,29.1574,29.1774,38891.0
2019-12-24 10:15:00,29.28,29.34,29.26,29.33,47173.0,29.1774,29.2372,29.1574,29.2272,47173.0
2019-12-24 10:20:00,29.34,29.35,29.24,29.26,47569.0,29.2372,29.2471,29.1375,29.1574,47569.0
2019-12-24 10:25:00,29.25,29.28,29.23,29.24,29637.0,29.1475,29.1774,29.1275,29.1375,29637.0
2019-12-24 10:30:00,29.23,29.32,29.23,29.27,53203.0,29.1275,29.2172,29.1275,29.1674,53203.0
2019-12-24 10:35:00,29.26,29.31,29.24,29.3,39310.0,29.1574,29.2073,29.1375,29.1973,39310.0
2019-12-24 10:40:00,29.3,29.31,29.29,29.29,19361.0,29.1973,29.2073,29.1873,29.1873,19361.0
2019-12-24 10:45:00,29.29,29.34,29.28,29.33,27454.0,29.1873,29.2372,29.1774,29.2272,27454.0
2019-12-24 10:50:00,29.32,29.35,29.31,29.34,33585.0,29.2172,29.2471,29.2073,29.2372,33585.0
2019-12-24 10:55:00,29.35,29.36,29.34,29.34,28777.0,29.2471,29.2571,29.2372,29.2372,28777.0
2019-12-24 11:00:00,29.34,29.38,29.33,29.38,40685.0,29.2372,29.277,29.2272,29.277,40685.0
2019-12-24 11:05:00,29.37,29.38,29.34,29.35,28823.0,29.2671,29.277,29.2372,29.2471,28823.0
2019-12-24 11:10:00,29.35,29.39,29.35,29.39,21825.0,29.2471,29.287,29.2471,29.287,21825.0
2019-12-24 11:15:00,29.39,29.41,29.38,29.4,24885.0,29.287,29.3069,29.277,29.297,24885.0
2019-12-24 11:20:00,29.41,29.42,29.4,29.4,24202.0,29.3069,29.3169,29.297,29.297,24202.0
2019-12-24 11:25:00,29.4,29.41,29.4,29.41,19420.0,29.297,29.3069,29.297,29.3069,19420.0
2019-12-24 11:30:00,29.41,29.43,29.36,29.38,66452.0,29.3069,29.3268,29.2571,29.277,66452.0
2019-12-24 11:35:00,29.39,29.4,29.36,29.38,82911.0,29.287,29.297,29.2571,29.277,82911.0
2019-12-24 11:40:00,29.37,29.39,29.3,29.3,48835.0,29.2671,29.287,29.1973,29.1973,48835.0
2019-12-24 11:45:00,29.3,29.31,29.25,29.25,43135.0,29.1973,29.2073,29.1475,29.1475,43135.0
2019-12-24 11:50:00,29.25,29.26,29.23,29.26,31241.0,29.1475,29.1574,29.1275,29.1574,31241.0
2019-12-24 11:55:00,29.25,29.26,29.24,29.25,20122.0,29.1475,29.1574,29.1375,29.1475,20122.0
2019-12-24 12:00:00,29.25,29.26,29.19,29.21,52786.0,29.1475,29.1574,29.0877,29.1076,52786.0
2019-12-24 12:05:00,29.2,29.24,29.2,29.24,26920.0,29.0977,29.1375,29.0977,29.1375,26920.0
2019-12-24 12:10:00,29.23,29.24,29.2,29.21,32840.0,29.1275,29.1375,29.0977,29.1076,32840.0
2019-12-24 12:15:00,29.21,29.22,29.2,29.21,15997.0,29.1076,29.1176,29.0977,29.1076,15997.0
2019-12-24 12:20:00,29.21,29.22,29.14,29.15,44209.0,29.1076,29.1176,29.0379,29.0478,44209.0
2019-12-24 12:25:00,29.14,29.22,29.14,29.21,56160.0,29.0379,29.1176,29.0379,29.1076,56160.0
2019-12-24 12:30:00,29.21,29.22,29.2,29.21,35947.0,29.1076,29.1176,29.0977,29.1076,35947.0
2019-12-24 12:35:00,29.21,29.25,29.21,29.23,63766.0,29.1076,29.1475,29.1076,29.1275,63766.0
2019-12-24 12:40:00,29.22,29.23,29.17,29.18,39008.0,29.1176,29.1275,29.0678,29.0777,39008.0
2019-12-24 12:45:00,29.18,29.19,29.15,29.17,40497.0,29.0777,29.0877,29.0478,29.0678,40497.0
2019-12-24 12:50:00,29.18,29.18,29.16,29.17,56718.0,29.0777,29.0777,29.0578,29.0678,56718.0
2019-12-24 12:55:00,29.17,29.18,29.13,29.18,113195.0,29.0678,29.0777,29.0279,29.0777,113195.0
2019-12-26 09:30:00,29.32,29.51,29.3,29.49,113821.0,29.2172,29.4066,29.1973,29.3866,113821.0
2019-12-26 09:35:00,29.45,29.53,29.39,29.5,71535.0,29.3468,29.4265,29.287,29.3966,71535.0
2019-12-26 09:40:00,29.51,29.54,29.47,29.5,75754.0,29.4066,29.4365,29.3667,29.3966,75754.0
2019-12-26 09:45:00,29.51,29.55,29.46,29.53,48785.0,29.4066,29.4464,29.3567,29.4265,48785.0
2019-12-26 09:50:00,29.52,29.53,29.42,29.45,45135.0,29.4165,29.4265,29.3169,29.3468,45135.0
2019-12-26 09:55:00,29.44,29.48,29.38,29.42,30111.0,29.3368,29.3767,29.277,29.3169,30111.0
2019-12-26 10:00:00,29.42,29.42,29.32,29.33,32898.0,29.3169,29.3169,29.2172,29.2272,32898.0
2019-12-26 10:05:00,29.33,29.39,29.31,29.38,30529.0,29.2272,29.287,29.2073,29.277,30529.0
2019-12-26 10:10:00,29.38,29.39,29.35,29.36,30680.0,29.277,29.287,29.2471,29.2571,30680.0
2019-12-26 10:15:00,29.37,29.5,29.36,29.47,40874.0,29.2671,29.3966,29.2571,29.3667,40874.0
2019-12-26 10:20:00,29.48,29.49,29.45,29.46,14623.0,29.3767,29.3866,29.3468,29.3567,14623.0
2019-12-26 10:25:00,29.48,29.5,29.47,29.49,16049.0,29.3767,29.3966,29.3667,29.3866,16049.0
2019-12-26 10:30:00,29.49,29.5,29.44,29.44,25019.0,29.3866,29.3966,29.3368,29.3368,25019.0
2019-12-26 10:35:00,29.44,29.47,29.4,29.45,27739.0,29.3368,29.3667,29.297,29.3468,27739.0
2019-12-26 10:40:00,29.45,29.46,29.35,29.38,31732.0,29.3468,29.3567,29.2471,29.277,31732.0
2019-12-26 10:45:00,29.38,29.38,29.33,29.37,24717.0,29.277,29.277,29.2272,29.2671,24717.0
2019-12-26 10:50:00,29.37,29.39,29.35,29.36,14232.0,29.2671,29.287,29.2471,29.2571,14232.0
2019-12-26 10:55:00,29.36,29.47,29.35,29.38,118850.0,29.2571,29.3667,29.2471,29.277,118850.0
2019-12-26 11:00:00,29.39,29.39,29.31,29.33,59978.0,29.287,29.287,29.2073,29.2272,59978.0
2019-12-26 11:05:00,29.34,29.35,29.26,29.33,131810.0,29.2372,29.2471,29.1574,29.2272,131810.0
2019-12-26 11:10:00,29.32,29.38,29.3,29.38,98767.0,29.2172,29.277,29.1973,29.277,98767.0
2019-12-26 11:15:00,29.38,29.41,29.37,29.38,18899.0,29.277,29.3069,29.2671,29.277,18899.0
2019-12-26 11:20:00,29.38,29.43,29.37,29.42,27763.0,29.277,29.3268,29.2671,29.3169,27763.0
2019-12-26 11:25:00,29.41,29.44,29.4,29.42,26943.0,29.3069,29.3368,29.297,29.3169,26943.0
2019-12-26 11:30:00,29.42,29.44,29.4,29.4,22460.0,29.3169,29.3368,29.297,29.297,22460.0
2019-12-26 11:35:00,29.4,29.49,29.39,29.47,69749.0,29.297,29.3866,29.287,29.3667,69749.0
2019-12-26 11:40:00,29.47,29.54,29.47,29.54,93066.0,29.3667,29.4365,29.3667,29.4365,93066.0
2019-12-26 11:45:00,29.54,29.54,29.5,29.52,37494.0,29.4365,29.4365,29.3966,29.4165,37494.0
2019-12-26 11:50:00,29.52,29.58,29.5,29.57,113897.0,29.4165,29.4763,29.3966,29.4664,113897.0
2019-12-26 11:55:00,29.57,29.59,29.5,29.5,48484.0,29.4664,29.4863,29.3966,29.3966,48484.0
2019-12-26 12:00:00,29.51,29.54,29.47,29.48,52556.0,29.4066,29.4365,29.3667,29.3767,52556.0
2019-12-26 12:05:00,29.48,29.52,29.47,29.49,112665.0,29.3767,29.4165,29.3667,29.3866,112665.0
2019-12-26 12:10:00,29.5,29.52,29.47,29.48,77628.0,29.3966,29.4165,29.3667,29.3767,77628.0
2019-12-26 12:15:00,29.48,29.52,29.46,29.47,104861.0,29.3767,29.4165,29.3567,29.3667,104861.0
2019-12-26 12:20:00,29.48,29.49,29.45,29.46,42231.0,29.3767,29.3866,29.3468,29.3567,42231.0
2019-12-26 12:25:00,29.46,29.49,29.46,29.48,39534.0,29.3567,29.3866,29.3567,29.3767,39534.0
2019-12-26 12:30:00,29.48,29.51,29.47,29.5,24994.0,29.3767,29.4066,29.3667,29.3966,24994.0
2019-12-26 12:35:00,29.5,29.56,29.49,29.52,29270.0,29.3966,29.4564,29.3866,29.4165,29270.0
2019-12-26 12:40:00,29.53,29.56,29.52,29.55,25561.0,29.4265,29.4564,29.4165,29.4464,25561.0
2019-12-26 12:45:00,29.55,29.56,29.54,29.54,19391.0,29.4464,29.4564,29.4365,29.4365,19391.0
2019-12-26 12:50:00,29.54,29.57,29.54,29.55,26629.0,29.4365,29.4664,29.4365,29.4464,26629.0
2019-12-26 12:55:00,29.55,29.58,29.54,29.57,25380.0,29.4464,29.4763,29.4365,29.4664,25380.0
2019-12-26 13:00:00,29.56,29.57,29.5,29.5,27431.0,29.4564,29.4664,29.3966,29.3966,27431.0
2019-12-26 13:05:00,29.49,29.53,29.46,29.51,34727.0,29.3866,29.4265,29.3567,29.4066,34727.0
2019-12-26 13:10:00,29.51,29.52,29.48,29.49,16811.0,29.4066,29.4165,29.3767,29.3866,16811.0
2019-12-26 13:15:00,29.5,29.52,29.48,29.5,17265.0,29.3966,29.4165,29.3767,29.3966,17265.0
2019-12-26 13:20:00,29.5,29.5,29.46,29.46,30379.0,29.3966,29.3966,29.3567,29.3567,30379.0
2019-12-26 13:25:00,29.46,29.49,29.45,29.48,28791.0,29.3567,29.3866,29.3468,29.3767,28791.0
2019-12-26 13:30:00,29.48,29.51,29.46,29.5,36218.0,29.3767,29.4066,29.3567,29.3966,36218.0
2019-12-26 13:35:00,29.5,29.59,29.48,29.57,75947.0,29.3966,29.4863,29.3767,29.4664,75947.0
2019-12-26 13:40:00,29.57,29.59,29.56,29.58,39082.0,29.4664,29.4863,29.4564,29.4763,39082.0
2019-12-26 13:45:00,29.58,29.58,29.54,29.54,37587.0,29.4763,29.4763,29.4365,29.4365,37587.0
2019-12-26 13:50:00,29.55,29.55,29.5,29.54,34571.0,29.4464,29.4464,29.3966,29.4365,34571.0
2019-12-26 13:55:00,29.54,29.55,29.51,29.53,30107.0,29.4365,29.4464,29.4066,29.4265,30107.0
2019-12-26 14:00:00,29.54,29.55,29.52,29.55,21761.0,29.4365,29.4464,29.4165,29.4464,21761.0
2019-12-26 14:05:00,29.55,29.57,29.54,29.55,18411.0,29.4464,29.4664,29.4365,29.4464,18411.0
2019-12-26 14:10:00,29.55,29.64,29.54,29.63,68124.0,29.4464,29.5361,29.4365,29.5261,68124.0
2019-12-26 14:15:00,29.63,29.7,29.63,29.66,89493.0,29.5261,29.5959,29.5261,29.556,89493.0
2019-12-26 14:20:00,29.65,29.68,29.65,29.67,23281.0,29.5461,29.576,29.5461,29.566,23281.0
2019-12-26 14:25:00,29.66,29.7,29.66,29.68,38460.0,29.556,29.5959,29.556,29.576,38460.0
2019-12-26 14:30:00,29.69,29.71,29.65,29.66,38624.0,29.5859,29.6059,29.5461,29.556,38624.0
2019-12-26 14:35:00,29.66,29.67,29.62,29.63,37331.0,29.556,29.566,29.5162,29.5261,37331.0
2019-12-26 14:40:00,29.62,29.65,29.6,29.64,21510.0,29.5162,29.5461,29.4962,29.5361,21510.0
2019-12-26 14:45:00,29.63,29.65,29.62,29.64,21069.0,29.5261,29.5461,29.5162,29.5361,21069.0
2019-12-26 14:50:00,29.65,29.65,29.64,29.65,21459.0,29.5461,29.5461,29.5361,29.5461,21459.0
2019-12-26 14:55:00,29.65,29.65,29.62,29.65,20699.0,29.5461,29.5461,29.5162,29.5461,20699.0
2019-12-26 15:00:00,29.65,29.66,29.6,29.61,59099.0,29.5461,29.556,29.4962,29.5062,59099.0
2019-12-26 15:05:00,29.61,29.63,29.59,29.6,31036.0,29.5062,29.5261,29.4863,29.4962,31036.0
2019-12-26 15:10:00,29.6,29.61,29.59,29.6,26702.0,29.4962,29.5062,29.4863,29.4962,26702.0
2019-12-26 15:15:00,29.61,29.61,29.57,29.59,22229.0,29.5062,29.5062,29.4664,29.4863,22229.0
2019-12-26 15:20:00,29.59,29.62,29.58,29.61,49807.0,29.4863,29.5162,29.4763,29.5062,49807.0
2019-12-26 15:25:00,29.62,29.62,29.56,29.58,86423.0,29.5162,29.5162,29.4564,29.4763,86423.0
2019-12-26 15:30:00,29.58,29.58,29.53,29.56,62230.0,29.4763,29.4763,29.4265,29.4564,62230.0
2019-12-26 15:35:00,29.56,29.6,29.56,29.59,61047.0,29.4564,29.4962,29.4564,29.4863,61047.0
2019-12-26 15:40:00,29.58,29.64,29.58,29.64,61081.0,29.4763,29.5361,29.4763,29.5361,61081.0
2019-12-26 15:45:00,29.64,29.65,29.61,29.62,95462.0,29.5361,29.5461,29.5062,29.5162,95462.0
2019-12-26 15:50:00,29.62,29.71,29.62,29.71,171214.0,29.5162,29.6059,29.5162,29.6059,171214.0
2019-12-26 15:55:00,29.71,29.71,29.64,29.67,260061.0,29.6059,29.6059,29.5361,29.566,260061.0
2019-12-27 09:30:00,29.75,29.81,29.61,29.63,121819.0,29.6457,29.7055,29.5062,29.5261,121819.0
2019-12-27 09:35:00,29.63,29.63,29.38,29.47,143792.0,29.5261,29.5261,29.277,29.3667,143792.0
2019-12-27 09:40:00,29.46,29.46,29.38,29.45,66406.0,29.3567,29.3567,29.277,29.3468,66406.0
2019-12-27 09:45:00,29.45,29.46,29.32,29.33,59271.0,29.3468,29.3567,29.2172,29.2272,59271.0
2019-12-27 09:50:00,29.33,29.33,29.15,29.18,100357.0,29.2272,29.2272,29.0478,29.0777,100357.0
2019-12-27 09:55:00,29.19,29.25,29.16,29.16,90801.0,29.0877,29.1475,29.0578,29.0578,90801.0
2019-12-27 10:00:00,29.16,29.16,29.01,29.02,156157.0,29.0578,29.0578,28.9083,28.9183,156157.0
2019-12-27 10:05:00,29.02,29.07,28.96,29.04,121050.0,28.9183,28.9681,28.8585,28.9382,121050.0
2019-12-27 10:10:00,29.03,29.04,28.97,28.98,62990.0,28.9282,28.9382,28.8685,28.8784,62990.0
2019-12-27 10:15:00,28.97,28.98,28.85,28.87,119267.0,28.8685,28.8784,28.7489,28.7688,119267.0
2019-12-27 10:20:00,28.87,28.99,28.85,28.99,77344.0,28.7688,28.8884,28.7489,28.8884,77344.0
2019-12-27 10:25:00,28.99,29.01,28.83,28.86,128164.0,28.8884,28.9083,28.7289,28.7588,128164.0
2019-12-27 10:30:00,28.86,28.96,28.86,28.89,93239.0,28.7588,28.8585,28.7588,28.7887,93239.0
2019-12-27 10:35:00,28.9,29.02,28.88,28.95,141534.0,28.7987,28.9183,28.7788,28.8485,141534.0
2019-12-27 10:40:00,28.94,29.0,28.86,28.86,83108.0,28.8386,28.8984,28.7588,28.7588,83108.0
2019-12-27 10:45:00,28.86,28.9,28.77,28.79,131817.0,28.7588,28.7987,28.6692,28.6891,131817.0
2019-12-27 10:50:00,28.79,28.88,28.76,28.85,118632.0,28.6891,28.7788,28.6592,28.7489,118632.0
2019-12-27 10:55:00,28.84,28.87,28.82,28.83,66783.0,28.7389,28.7688,28.719,28.7289,66783.0
2019-12-27 11:00:00,28.82,28.92,28.82,28.88,93052.0,28.719,28.8186,28.719,28.7788,93052.0
2019-12-27 11:05:00,28.88,28.9,28.84,28.89,63488.0,28.7788,28.7987,28.7389,28.7887,63488.0
2019-12-27 11:10:00,28.9,28.95,28.89,28.92,95349.0,28.7987,28.8485,28.7887,28.8186,95349.0
2019-12-27 11:15:00,28.92,28.92,28.86,28.91,51380.0,28.8186,28.8186,28.7588,28.8087,51380.0
2019-12-27 11:20:00,28.9,28.93,28.88,28.92,63869.0,28.7987,28.8286,28.7788,28.8186,63869.0
2019-12-27 11:25:00,28.92,28.99,28.91,28.98,57736.0,28.8186,28.8884,28.8087,28.8784,57736.0
2019-12-27 11:30:00,28.98,28.98,28.91,28.96,74934.0,28.8784,28.8784,28.8087,28.8585,74934.0
2019-12-27 11:35:00,28.96,28.97,28.89,28.9,71202.0,28.8585,28.8685,28.7887,28.7987,71202.0
2019-12-27 11:40:00,28.9,28.9,28.81,28.84,57275.0,28.7987,28.7987,28.709,28.7389,57275.0
2019-12-27 11:45:00,28.83,28.84,28.77,28.78,74306.0,28.7289,28.7389,28.6692,28.6791,74306.0
2019-12-27 11:50:00,28.78,28.81,28.75,28.8,82811.0,28.6791,28.709,28.6492,28.6991,82811.0
2019-12-27 11:55:00,28.8,28.81,28.76,28.77,48472.0,28.6991,28.709,28.6592,28.6692,48472.0
2019-12-27 12:00:00,28.77,28.77,28.63,28.64,187741.0,28.6692,28.6692,28.5296,28.5396,187741.0
2019-12-27 12:05:00,28.64,28.69,28.63,28.65,99233.0,28.5396,28.5894,28.5296,28.5496,99233.0
2019-12-27 12:10:00,28.65,28.69,28.6,28.68,137114.0,28.5496,28.5894,28.4998,28.5795,137114.0
2019-12-27 12:15:00,28.69,28.7,28.64,28.65,68388.0,28.5894,28.5994,28.5396,28.5496,68388.0
2019-12-27 12:20:00,28.65,28.66,28.59,28.62,80346.0,28.5496,28.5595,28.4898,28.5197,80346.0
2019-12-27 12:25:00,28.62,28.65,28.61,28.63,62596.0,28.5197,28.5496,28.5097,28.5296,62596.0
2019-12-27 12:30:00,28.63,28.63,28.56,28.57,97679.0,28.5296,28.5296,28.4599,28.4699,97679.0
2019-12-27 12:35:00,28.58,28.62,28.56,28.57,68730.0,28.4798,28.5197,28.4599,28.4699,68730.0
2019-12-27 12:40:00,28.57,28.57,28.52,28.55,73417.0,28.4699,28.4699,28.42,28.4499,73417.0
2019-12-27 12:45:00,28.54,28.59,28.54,28.59,41616.0,28.44,28.4898,28.44,28.4898,41616.0
2019-12-27 12:50:00,28.59,28.59,28.54,28.55,55900.0,28.4898,28.4898,28.44,28.4499,55900.0
2019-12-27 12:55:00,28.54,28.56,28.53,28.55,49734.0,28.44,28.4599,28.43,28.4499,49734.0
2019-12-27 13:00:00,28.55,28.58,28.53,28.55,58855.0,28.4499,28.4798,28.43,28.4499,58855.0
2019-12-27 13:05:00,28.55,28.55,28.51,28.52,49092.0,28.4499,28.4499,28.4101,28.42,49092.0
2019-12-27 13:10:00,28.52,28.53,28.5,28.51,67753.0,28.42,28.43,28.4001,28.4101,67753.0
2019-12-27 13:15:00,28.51,28.52,28.47,28.51,137916.0,28.4101,28.42,28.3702,28.4101,137916.0
2019-12-27 13:20:00,28.51,28.54,28.5,28.51,38210.0,28.4101,28.44,28.4001,28.4101,38210.0
2019-12-27 13:25:00,28.52,28.54,28.49,28.49,47446.0,28.42,28.44,28.3901,28.3901,47446.0
2019-12-27 13:30:00,28.49,28.53,28.48,28.5,43351.0,28.3901,28.43,28.3802,28.4001,43351.0
2019-12-27 13:35:00,28.49,28.51,28.49,28.51,32330.0,28.3901,28.4101,28.3901,28.4101,32330.0
2019-12-27 13:40:00,28.51,28.52,28.47,28.48,67256.0,28.4101,28.42,28.3702,28.3802,67256.0
2019-12-27 13:45:00,28.47,28.49,28.38,28.38,127620.0,28.3702,28.3901,28.2805,28.2805,127620.0
2019-12-27 13:50:00,28.39,28.43,28.36,28.37,85089.0,28.2905,28.3304,28.2606,28.2706,85089.0
2019-12-27 13:55:00,28.37,28.4,28.36,28.39,73119.0,28.2706,28.3005,28.2606,28.2905,73119.0
2019-12-27 14:00:00,28.39,28.42,28.37,28.42,56542.0,28.2905,28.3204,28.2706,28.3204,56542.0
2019-12-27 14:05:00,28.42,28.42,28.37,28.38,65931.0,28.3204,28.3204,28.2706,28.2805,65931.0
2019-12-27 14:10:00,28.38,28.41,28.37,28.4,72061.0,28.2805,28.3104,28.2706,28.3005,72061.0
2019-12-27 14:15:00,28.4,28.4,28.37,28.39,69303.0,28.3005,28.3005,28.2706,28.2905,69303.0
2019-12-27 14:20:00,28.39,28.4,28.36,28.4,77612.0,28.2905,28.3005,28.2606,28.3005,77612.0
2019-12-27 14:25:00,28.4,28.4,28.36,28.37,37875.0,28.3005,28.3005,28.2606,28.2706,37875.0
2019-12-27 14:30:00,28.37,28.4,28.36,28.39,37426.0,28.2706,28.3005,28.2606,28.2905,37426.0
2019-12-27 14:35:00,28.39,28.4,28.36,28.4,47576.0,28.2905,28.3005,28.2606,28.3005,47576.0
2019-12-27 14:40:00,28.4,28.46,28.39,28.46,126556.0,28.3005,28.3602,28.2905,28.3602,126556.0
2019-12-27 14:45:00,28.46,28.46,28.39,28.41,64869.0,28.3602,28.3602,28.2905,28.3104,64869.0
2019-12-27 14:50:00,28.41,28.43,28.39,28.42,72174.0,28.3104,28.3304,28.2905,28.3204,72174.0
2019-12-27 14:55:00,28.43,28.45,28.41,28.45,29903.0,28.3304,28.3503,28.3104,28.3503,29903.0
2019-12-27 15:00:00,28.45,28.46,28.42,28.44,88919.0,28.3503,28.3602,28.3204,28.3403,88919.0
2019-12-27 15:05:00,28.44,28.48,28.42,28.47,76371.0,28.3403,28.3802,28.3204,28.3702,76371.0
2019-12-27 15:10:00,28.47,28.49,28.46,28.47,95894.0,28.3702,28.3901,28.3602,28.3702,95894.0
2019-12-27 15:15:00,28.48,28.48,28.44,28.45,49331.0,28.3802,28.3802,28.3403,28.3503,49331.0
2019-12-27 15:20:00,28.45,28.46,28.42,28.45,61887.0,28.3503,28.3602,28.3204,28.3503,61887.0
2019-12-27 15:25:00,28.45,28.46,28.43,28.44,62154.0,28.3503,28.3602,28.3304,28.3403,62154.0
2019-12-27 15:30:00,28.43,28.46,28.43,28.43,117547.0,28.3304,28.3602,28.3304,28.3304,117547.0
2019-12-27 15:35:00,28.44,28.47,28.41,28.46,135820.0,28.3403,28.3702,28.3104,28.3602,135820.0
2019-12-27 15:40:00,28.46,28.48,28.4,28.4,115997.0,28.3602,28.3802,28.3005,28.3005,115997.0
2019-12-27 15:45:00,28.41,28.45,28.39,28.42,168864.0,28.3104,28.3503,28.2905,28.3204,168864.0
2019-12-27 15:50:00,28.43,28.45,28.37,28.44,338462.0,28.3304,28.3503,28.2706,28.3403,338462.0
2019-12-27 15:55:00,28.44,28.46,28.39,28.44,401022.0,28.3403,28.3602,28.2905,28.3403,401022.0
2019-12-30 09:30:00,28.52,28.54,28.16,28.23,258958.0,28.42,28.44,28.0613,28.1311,258958.0
2019-12-30 09:35:00,28.21,28.31,28.18,28.23,89592.0,28.1111,28.2108,28.0812,28.1311,89592.0
2019-12-30 09:40:00,28.23,28.28,28.18,28.27,85181.0,28.1311,28.1809,28.0812,28.1709,85181.0
2019-12-30 09:45:00,28.26,28.32,28.26,28.3,48480.0,28.1609,28.2207,28.1609,28.2008,48480.0
2019-12-30 09:50:00,28.3,28.36,28.24,28.36,60317.0,28.2008,28.2606,28.141,28.2606,60317.0
2019-12-30 09:55:00,28.35,28.36,28.27,28.3,49117.0,28.2506,28.2606,28.1709,28.2008,49117.0
2019-12-30 10:00:00,28.31,28.33,28.2,28.2,84258.0,28.2108,28.2307,28.1012,28.1012,84258.0
2019-12-30 10:05:00,28.2,28.25,28.13,28.22,100395.0,28.1012,28.151,28.0314,28.1211,100395.0
2019-12-30 10:10:00,28.22,28.25,28.09,28.09,90029.0,28.1211,28.151,27.9915,27.9915,90029.0
2019-12-30 10:15:00,28.09,28.15,28.06,28.11,83067.0,27.9915,28.0513,27.9616,28.0115,83067.0
2019-12-30 10:20:00,28.12,28.19,28.11,28.15,69435.0,28.0214,28.0912,28.0115,28.0513,69435.0
2019-12-30 10:25:00,28.15,28.2,28.13,28.19,70002.0,28.0513,28.1012,28.0314,28.0912,70002.0
2019-12-30 10:30:00,28.18,28.19,28.12,28.13,47642.0,28.0812,28.0912,28.0214,28.0314,47642.0
2019-12-30 10:35:00,28.13,28.19,28.11,28.18,88989.0,28.0314,28.0912,28.0115,28.0812,88989.0
2019-12-30 10:40:00,28.19,28.2,28.14,28.2,94014.0,28.0912,28.1012,28.0414,28.1012,94014.0
2019-12-30 10:45:00,28.2,28.25,28.2,28.23,52733.0,28.1012,28.151,28.1012,28.1311,52733.0
2019-12-30 10:50:00,28.21,28.29,28.2,28.29,63913.0,28.1111,28.1908,28.1012,28.1908,63913.0
2019-12-30 10:55:00,28.29,28.31,28.25,28.31,50261.0,28.1908,28.2108,28.151,28.2108,50261.0
2019-12-30 11:00:00,28.32,28.32,28.28,28.31,38502.0,28.2207,28.2207,28.1809,28.2108,38502.0
2019-12-30 11:05:00,28.32,28.32,28.26,28.29,52902.0,28.2207,28.2207,28.1609,28.1908,52902.0
2019-12-30 11:10:00,28.29,28.29,28.23,28.25,41968.0,28.1908,28.1908,28.1311,28.151,41968.0
2019-12-30 11:15:00,28.25,28.36,28.25,28.34,41639.0,28.151,28.2606,28.151,28.2407,41639.0
2019-12-30 11:20:00,28.35,28.37,28.32,28.36,27311.0,28.2506,28.2706,28.2207,28.2606,27311.0
2019-12-30 11:25:00,28.36,28.36,28.28,28.35,37996.0,28.2606,28.2606,28.1809,28.2506,37996.0
2019-12-30 11:30:00,28.34,28.35,28.28,28.29,35207.0,28.2407,28.2506,28.1809,28.1908,35207.0
2019-12-30 11:35:00,28.3,28.35,28.29,28.32,38802.0,28.2008,28.2506,28.1908,28.2207,38802.0
2019-12-30 11:40:00,28.31,28.43,28.3,28.41,44651.0,28.2108,28.3304,28.2008,28.3104,44651.0
2019-12-30 11:45:00,28.41,28.46,28.41,28.41,32479.0,28.3104,28.3602,28.3104,28.3104,32479.0
2019-12-30 11:50:00,28.41,28.44,28.4,28.42,23001.0,28.3104,28.3403,28.3005,28.3204,23001.0
2019-12-30 11:55:00,28.41,28.42,28.39,28.4,30796.0,28.3104,28.3204,28.2905,28.3005,30796.0
2019-12-30 12:00:00,28.39,28.4,28.36,28.39,33751.0,28.2905,28.3005,28.2606,28.2905,33751.0
2019-12-30 12:05:00,28.39,28.41,28.38,28.41,17679.0,28.2905,28.3104,28.2805,28.3104,17679.0
2019-12-30 12:10:00,28.41,28.45,28.41,28.43,22735.0,28.3104,28.3503,28.3104,28.3304,22735.0
2019-12-30 12:15:00,28.44,28.46,28.41,28.42,62897.0,28.3403,28.3602,28.3104,28.3204,62897.0
2019-12-30 12:20:00,28.42,28.44,28.41,28.42,19728.0,28.3204,28.3403,28.3104,28.3204,19728.0
2019-12-30 12:25:00,28.41,28.45,28.41,28.44,28998.0,28.3104,28.3503,28.3104,28.3403,28998.0
2019-12-30 12:30:00,28.44,28.47,28.44,28.47,26829.0,28.3403,28.3702,28.3403,28.3702,26829.0
2019-12-30 12:35:00,28.47,28.48,28.44,28.47,21505.0,28.3702,28.3802,28.3403,28.3702,21505.0
2019-12-30 12:40:00,28.47,28.47,28.44,28.45,18381.0,28.3702,28.3702,28.3403,28.3503,18381.0
2019-12-30 12:45:00,28.45,28.5,28.44,28.48,121779.0,28.3503,28.4001,28.3403,28.3802,121779.0
2019-12-30 12:50:00,28.48,28.5,28.45,28.47,41487.0,28.3802,28.4001,28.3503,28.3702,41487.0
2019-12-30 12:55:00,28.47,28.49,28.45,28.46,24299.0,28.3702,28.3901,28.3503,28.3602,24299.0
2019-12-30 13:00:00,28.45,28.47,28.42,28.42,40636.0,28.3503,28.3702,28.3204,28.3204,40636.0
2019-12-30 13:05:00,28.43,28.46,28.42,28.44,20540.0,28.3304,28.3602,28.3204,28.3403,20540.0
2019-12-30 13:10:00,28.44,28.47,28.44,28.47,10640.0,28.3403,28.3702,28.3403,28.3702,10640.0
2019-12-30 13:15:00,28.46,28.47,28.42,28.43,14143.0,28.3602,28.3702,28.3204,28.3304,14143.0
2019-12-30 13:20:00,28.42,28.43,28.4,28.43,19441.0,28.3204,28.3304,28.3005,28.3304,19441.0
2019-12-30 13:25:00,28.43,28.44,28.41,28.43,32003.0,28.3304,28.3403,28.3104,28.3304,32003.0
2019-12-30 13:30:00,28.42,28.43,28.41,28.42,11194.0,28.3204,28.3304,28.3104,28.3204,11194.0
2019-12-30 13:35:00,28.42,28.44,28.41,28.43,18877.0,28.3204,28.3403,28.3104,28.3304,18877.0
2019-12-30 13:40:00,28.43,28.43,28.38,28.39,29690.0,28.3304,28.3304,28.2805,28.2905,29690.0
2019-12-30 13:45:00,28.39,28.4,28.38,28.4,15334.0,28.2905,28.3005,28.2805,28.3005,15334.0
2019-12-30 13:50:00,28.39,28.4,28.37,28.37,9967.0,28.2905,28.3005,28.2706,28.2706,9967.0
2019-12-30 13:55:00,28.38,28.4,28.37,28.39,16563.0,28.2805,28.3005,28.2706,28.2905,16563.0
2019-12-30 14:00:00,28.39,28.39,28.34,28.36,37911.0,28.2905,28.2905,28.2407,28.2606,37911.0
2019-12-30 14:05:00,28.36,28.36,28.32,28.32,49166.0,28.2606,28.2606,28.2207,28.2207,49166.0
2019-12-30 14:10:00,28.33,28.33,28.32,28.33,24375.0,28.2307,28.2307,28.2207,28.2307,24375.0
2019-12-30 14:15:00,28.34,28.35,28.32,28.33,18596.0,28.2407,28.2506,28.2207,28.2307,18596.0
2019-12-30 14:20:00,28.32,28.34,28.32,28.33,18020.0,28.2207,28.2407,28.2207,28.2307,18020.0
2019-12-30 14:25:00,28.32,28.33,28.28,28.29,37057.0,28.2207,28.2307,28.1809,28.1908,37057.0
2019-12-30 14:30:00,28.29,28.32,28.28,28.32,29274.0,28.1908,28.2207,28.1809,28.2207,29274.0
2019-12-30 14:35:00,28.33,28.34,28.3,28.3,21292.0,28.2307,28.2407,28.2008,28.2008,21292.0
2019-12-30 14:40:00,28.3,28.32,28.28,28.29,34960.0,28.2008,28.2207,28.1809,28.1908,34960.0
2019-12-30 14:45:00,28.28,28.29,28.26,28.29,33494.0,28.1809,28.1908,28.1609,28.1908,33494.0
2019-12-30 14:50:00,28.29,28.32,28.28,28.31,51857.0,28.1908,28.2207,28.1809,28.2108,51857.0
2019-12-30 14:55:00,28.31,28.32,28.29,28.3,29453.0,28.2108,28.2207,28.1908,28.2008,29453.0
2019-12-30 15:00:00,28.29,28.29,28.25,28.29,58451.0,28.1908,28.1908,28.151,28.1908,58451.0
2019-12-30 15:05:00,28.29,28.33,28.28,28.32,24422.0,28.1908,28.2307,28.1809,28.2207,24422.0
2019-12-30 15:10:00,28.32,28.32,28.29,28.31,21141.0,28.2207,28.2207,28.1908,28.2108,21141.0
2019-12-30 15:15:00,28.31,28.36,28.3,28.33,61330.0,28.2108,28.2606,28.2008,28.2307,61330.0
2019-12-30 15:20:00,28.34,28.35,28.33,28.34,22388.0,28.2407,28.2506,28.2307,28.2407,22388.0
2019-12-30 15:25:00,28.34,28.36,28.33,28.36,27872.0,28.2407,28.2606,28.2307,28.2606,27872.0
2019-12-30 15:30:00,28.36,28.36,28.3,28.3,37488.0,28.2606,28.2606,28.2008,28.2008,37488.0
2019-12-30 15:35:00,28.31,28.31,28.27,28.27,37844.0,28.2108,28.2108,28.1709,28.1709,37844.0
2019-12-30 15:40:00,28.28,28.28,28.25,28.26,58069.0,28.1809,28.1809,28.151,28.1609,58069.0
2019-12-30 15:45:00,28.26,28.26,28.2,28.23,125234.0,28.1609,28.1609,28.1012,28.1311,125234.0
2019-12-30 15:50:00,28.22,28.24,28.2,28.24,107713.0,28.1211,28.141,28.1012,28.141,107713.0
2019-12-30 15:55:00,28.23,28.31,28.23,28.3,307622.0,28.1311,28.2108,28.1311,28.2008,307622.0
2019-12-31 09:30:00,28.2,28.32,28.19,28.23,119569.0,28.1012,28.2207,28.0912,28.1311,119569.0
2019-12-31 09:35:00,28.21,28.39,28.21,28.35,53930.0,28.1111,28.2905,28.1111,28.2506,53930.0
2019-12-31 09:40:00,28.34,28.43,28.31,28.39,59843.0,28.2407,28.3304,28.2108,28.2905,59843.0
2019-12-31 09:45:00,28.4,28.43,28.31,28.43,74253.0,28.3005,28.3304,28.2108,28.3304,74253.0
2019-12-31 09:50:00,28.42,28.55,28.42,28.51,100115.0,28.3204,28.4499,28.3204,28.4101,100115.0
2019-12-31 09:55:00,28.5,28.58,28.44,28.5,96277.0,28.4001,28.4798,28.3403,28.4001,96277.0
2019-12-31 10:00:00,28.5,28.5,28.37,28.4,108400.0,28.4001,28.4001,28.2706,28.3005,108400.0
2019-12-31 10:05:00,28.41,28.45,28.38,28.45,47910.0,28.3104,28.3503,28.2805,28.3503,47910.0
2019-12-31 10:10:00,28.46,28.46,28.41,28.42,23451.0,28.3602,28.3602,28.3104,28.3204,23451.0
2019-12-31 10:15:00,28.42,28.44,28.4,28.42,22648.0,28.3204,28.3403,28.3005,28.3204,22648.0
2019-12-31 10:20:00,28.41,28.41,28.36,28.36,30637.0,28.3104,28.3104,28.2606,28.2606,30637.0
2019-12-31 10:25:00,28.37,28.39,28.35,28.36,22797.0,28.2706,28.2905,28.2506,28.2606,22797.0
2019-12-31 10:30:00,28.36,28.39,28.34,28.38,47587.0,28.2606,28.2905,28.2407,28.2805,47587.0
2019-12-31 10:35:00,28.38,28.44,28.37,28.43,23038.0,28.2805,28.3403,28.2706,28.3304,23038.0
2019-12-31 10:40:00,28.43,28.45,28.35,28.36,61749.0,28.3304,28.3503,28.2506,28.2606,61749.0
2019-12-31 10:45:00,28.36,28.38,28.34,28.36,17364.0,28.2606,28.2805,28.2407,28.2606,17364.0
2019-12-31 10:50:00,28.37,28.37,28.31,28.33,13566.0,28.2706,28.2706,28.2108,28.2307,13566.0
2019-12-31 10:55:00,28.33,28.34,28.3,28.32,27257.0,28.2307,28.2407,28.2008,28.2207,27257.0
2019-12-31 11:00:00,28.31,28.43,28.3,28.42,33032.0,28.2108,28.3304,28.2008,28.3204,33032.0
2019-12-31 11:05:00,28.42,28.45,28.41,28.45,21076.0,28.3204,28.3503,28.3104,28.3503,21076.0
2019-12-31 11:10:00,28.45,28.48,28.44,28.47,40637.0,28.3503,28.3802,28.3403,28.3702,40637.0
2019-12-31 11:15:00,28.47,28.53,28.46,28.5,39206.0,28.3702,28.43,28.3602,28.4001,39206.0
2019-12-31 11:20:00,28.5,28.56,28.5,28.55,40926.0,28.4001,28.4599,28.4001,28.4499,40926.0
2019-12-31 11:25:00,28.56,28.57,28.52,28.53,29717.0,28.4599,28.4699,28.42,28.43,29717.0
2019-12-31 11:30:00,28.53,28.55,28.51,28.53,28921.0,28.43,28.4499,28.4101,28.43,28921.0
2019-12-31 11:35:00,28.53,28.57,28.53,28.57,47003.0,28.43,28.4699,28.43,28.4699,47003.0
2019-12-31 11:40:00,28.57,28.66,28.56,28.66,88978.0,28.4699,28.5595,28.4599,28.5595,88978.0
2019-12-31 11:45:00,28.66,28.67,28.62,28.63,55753.0,28.5595,28.5695,28.5197,28.5296,55753.0
2019-12-31 11:50:00,28.62,28.71,28.6,28.7,108050.0,28.5197,28.6094,28.4998,28.5994,108050.0
2019-12-31 11:55:00,28.7,28.72,28.69,28.72,38671.0,28.5994,28.6193,28.5894,28.6193,38671.0
2019-12-31 12:00:00,28.72,28.75,28.66,28.73,69331.0,28.6193,28.6492,28.5595,28.6293,69331.0
2019-12-31 12:05:00,28.72,28.74,28.66,28.71,48527.0,28.6193,28.6393,28.5595,28.6094,48527.0
2019-12-31 12:10:00,28.71,28.73,28.69,28.71,42261.0,28.6094,28.6293,28.5894,28.6094,42261.0
2019-12-31 12:15:00,28.72,28.76,28.71,28.73,48116.0,28.6193,28.6592,28.6094,28.6293,48116.0
2019-12-31 12:20:00,28.74,28.75,28.72,28.75,31781.0,28.6393,28.6492,28.6193,28.6492,31781.0
2019-12-31 12:25:00,28.75,28.79,28.74,28.76,56057.0,28.6492,28.6891,28.6393,28.6592,56057.0
2019-12-31 12:30:00,28.76,28.78,28.75,28.76,30680.0,28.6592,28.6791,28.6492,28.6592,30680.0
2019-12-31 12:35:00,28.75,28.77,28.75,28.76,24390.0,28.6492,28.6692,28.6492,28.6592,24390.0
2019-12-31 12:40:00,28.77,28.78,28.73,28.75,32172.0,28.6692,28.6791,28.6293,28.6492,32172.0
2019-12-31 12:45:00,28.75,28.76,28.72,28.76,25568.0,28.6492,28.6592,28.6193,28.6592,25568.0
2019-12-31 12:50:00,28.76,28.77,28.74,28.77,19899.0,28.6592,28.6692,28.6393,28.6692,19899.0
2019-12-31 12:55:00,28.77,28.77,28.73,28.77,40230.0,28.6692,28.6692,28.6293,28.6692,40230.0
2019-12-31 13:00:00,28.77,28.78,28.76,28.77,22621.0,28.6692,28.6791,28.6592,28.6692,22621.0
2019-12-31 13:05:00,28.76,28.78,28.76,28.77,26102.0,28.6592,28.6791,28.6592,28.6692,26102.0
2019-12-31 13:10:00,28.77,28.78,28.69,28.71,41257.0,28.6692,28.6791,28.5894,28.6094,41257.0
2019-12-31 13:15:00,28.72,28.72,28.66,28.7,20456.0,28.6193,28.6193,28.5595,28.5994,20456.0
2019-12-31 13:20:00,28.7,28.72,28.69,28.7,16554.0,28.5994,28.6193,28.5894,28.5994,16554.0
2019-12-31 13:25:00,28.7,28.73,28.69,28.72,17685.0,28.5994,28.6293,28.5894,28.6193,17685.0
2019-12-31 13:30:00,28.72,28.74,28.71,28.72,18714.0,28.6193,28.6393,28.6094,28.6193,18714.0
2019-12-31 13:35:00,28.71,28.72,28.7,28.71,12584.0,28.6094,28.6193,28.5994,28.6094,12584.0
2019-12-31 13:40:00,28.72,28.74,28.69,28.7,23510.0,28.6193,28.6393,28.5894,28.5994,23510.0
2019-12-31 13:45:00,28.69,28.71,28.67,28.68,28458.0,28.5894,28.6094,28.5695,28.5795,28458.0
2019-12-31 13:50:00,28.68,28.7,28.68,28.69,13902.0,28.5795,28.5994,28.5795,28.5894,13902.0
2019-12-31 13:55:00,28.69,28.71,28.69,28.71,15543.0,28.5894,28.6094,28.5894,28.6094,15543.0
2019-12-31 14:00:00,28.71,28.72,28.7,28.7,12743.0,28.6094,28.6193,28.5994,28.5994,12743.0
2019-12-31 14:05:00,28.71,28.73,28.68,28.68,29461.0,28.6094,28.6293,28.5795,28.5795,29461.0
2019-12-31 14:10:00,28.68,28.68,28.64,28.66,33542.0,28.5795,28.5795,28.5396,28.5595,33542.0
2019-12-31 14:15:00,28.66,28.67,28.63,28.64,19864.0,28.5595,28.5695,28.5296,28.5396,19864.0
2019-12-31 14:20:00,28.64,28.64,28.62,28.63,12727.0,28.5396,28.5396,28.5197,28.5296,12727.0
2019-12-31 14:25:00,28.62,28.63,28.56,28.57,39089.0,28.5197,28.5296,28.4599,28.4699,39089.0
2019-12-31 14:30:00,28.57,28.61,28.56,28.6,23752.0,28.4699,28.5097,28.4599,28.4998,23752.0
2019-12-31 14:35:00,28.59,28.6,28.56,28.56,42612.0,28.4898,28.4998,28.4599,28.4599,42612.0
2019-12-31 14:40:00,28.56,28.58,28.55,28.56,42309.0,28.4599,28.4798,28.4499,28.4599,42309.0
2019-12-31 14:45:00,28.57,28.6,28.56,28.58,25948.0,28.4699,28.4998,28.4599,28.4798,25948.0
2019-12-31 14:50:00,28.59,28.59,28.57,28.58,12201.0,28.4898,28.4898,28.4699,28.4798,12201.0
2019-12-31 14:55:00,28.57,28.59,28.57,28.58,15439.0,28.4699,28.4898,28.4699,28.4798,15439.0
2019-12-31 15:00:00,28.58,28.61,28.57,28.61,23995.0,28.4798,28.5097,28.4699,28.5097,23995.0
2019-12-31 15:05:00,28.6,28.61,28.6,28.6,11945.0,28.4998,28.5097,28.4998,28.4998,11945.0
2019-12-31 15:10:00,28.61,28.62,28.58,28.61,34603.0,28.5097,28.5197,28.4798,28.5097,34603.0
2019-12-31 15:15:00,28.61,28.63,28.59,28.63,31159.0,28.5097,28.5296,28.4898,28.5296,31159.0
2019-12-31 15:20:00,28.62,28.65,28.62,28.64,39975.0,28.5197,28.5496,28.5197,28.5396,39975.0
2019-12-31 15:25:00,28.64,28.64,28.61,28.64,33323.0,28.5396,28.5396,28.5097,28.5396,33323.0
2019-12-31 15:30:00,28.64,28.68,28.63,28.68,55609.0,28.5396,28.5795,28.5296,28.5795,55609.0
2019-12-31 15:35:00,28.68,28.68,28.65,28.68,58733.0,28.5795,28.5795,28.5496,28.5795,58733.0
2019-12-31 15:40:00,28.68,28.71,28.67,28.71,78351.0,28.5795,28.6094,28.5695,28.6094,78351.0
2019-12-31 15:45:00,28.71,28.71,28.63,28.66,72525.0,28.6094,28.6094,28.5296,28.5595,72525.0
2019-12-31 15:50:00,28.66,28.69,28.63,28.68,155676.0,28.5595,28.5894,28.5296,28.5795,155676.0
2019-12-31 15:55:00,28.68,28.72,28.64,28.69,288367.0,28.5795,28.6193,28.5396,28.5894,288367.0
2020-01-02 09:30:00,28.98,29.2,28.94,29.11,282447.0,28.8784,29.0977,28.8386,29.008,282447.0
2020-01-02 09:35:00,29.12,29.27,29.07,29.27,182943.0,29.0179,29.1674,28.9681,29.1674,182943.0
2020-01-02 09:40:00,29.28,29.29,29.19,29.27,149693.0,29.1774,29.1873,29.0877,29.1674,149693.0
2020-01-02 09:45:00,29.27,29.3,29.18,29.19,66966.0,29.1674,29.1973,29.0777,29.0877,66966.0
2020-01-02 09:50:00,29.18,29.18,29.02,29.05,88522.0,29.0777,29.0777,28.9183,28.9482,88522.0
2020-01-02 09:55:00,29.04,29.06,28.96,29.01,96775.0,28.9382,28.9581,28.8585,28.9083,96775.0
2020-01-02 10:00:00,29.0,29.03,28.96,29.0,69422.0,28.8984,28.9282,28.8585,28.8984,69422.0
2020-01-02 10:05:00,28.99,29.02,28.94,28.98,81407.0,28.8884,28.9183,28.8386,28.8784,81407.0
2020-01-02 10:10:00,28.99,29.0,28.93,28.95,96918.0,28.8884,28.8984,28.8286,28.8485,96918.0
2020-01-02 10:15:00,28.94,28.99,28.91,28.99,67375.0,28.8386,28.8884,28.8087,28.8884,67375.0
2020-01-02 10:20:00,28.99,29.0,28.94,28.96,55104.0,28.8884,28.8984,28.8386,28.8585,55104.0
2020-01-02 10:25:00,28.96,28.96,28.87,28.89,74224.0,28.8585,28.8585,28.7688,28.7887,74224.0
2020-01-02 10:30:00,28.89,28.9,28.78,28.79,50953.0,28.7887,28.7987,28.6791,28.6891,50953.0
2020-01-02 10:35:00,28.79,28.83,28.77,28.83,63485.0,28.6891,28.7289,28.6692,28.7289,63485.0
2020-01-02 10:40:00,28.83,28.93,28.82,28.88,48043.0,28.7289,28.8286,28.719,28.7788,48043.0
2020-01-02 10:45:00,28.88,28.95,28.88,28.94,34355.0,28.7788,28.8485,28.7788,28.8386,34355.0
2020-01-02 10:50:00,28.95,29.01,28.94,29.0,60481.0,28.8485,28.9083,28.8386,28.8984,60481.0
2020-01-02 10:55:00,29.0,29.01,28.91,28.91,26140.0,28.8984,28.9083,28.8087,28.8087,26140.0
2020-01-02 11:00:00,28.91,28.93,28.85,28.87,32440.0,28.8087,28.8286,28.7489,28.7688,32440.0
2020-01-02 11:05:00,28.87,28.87,28.81,28.86,49223.0,28.7688,28.7688,28.709,28.7588,49223.0
2020-01-02 11:10:00,28.87,28.93,28.86,28.87,31179.0,28.7688,28.8286,28.7588,28.7688,31179.0
2020-01-02 11:15:00,28.87,28.87,28.78,28.79,34754.0,28.7688,28.7688,28.6791,28.6891,34754.0
2020-01-02 11:20:00,28.79,28.86,28.78,28.82,44725.0,28.6891,28.7588,28.6791,28.719,44725.0
2020-01-02 11:25:00,28.82,28.84,28.8,28.83,31162.0,28.719,28.7389,28.6991,28.7289,31162.0
2020-01-02 11:30:00,28.82,28.84,28.79,28.8,28761.0,28.719,28.7389,28.6891,28.6991,28761.0
2020-01-02 11:35:00,28.79,28.86,28.78,28.85,28172.0,28.6891,28.7588,28.6791,28.7489,28172.0
2020-01-02 11:40:00,28.83,28.86,28.82,28.86,11027.0,28.7289,28.7588,28.719,28.7588,11027.0
2020-01-02 11:45:00,28.86,28.86,28.82,28.86,25227.0,28.7588,28.7588,28.719,28.7588,25227.0
2020-01-02 11:50:00,28.85,28.86,28.83,28.85,25836.0,28.7489,28.7588,28.7289,28.7489,25836.0
2020-01-02 11:55:00,28.85,28.9,28.84,28.9,39709.0,28.7489,28.7987,28.7389,28.7987,39709.0
2020-01-02 12:00:00,28.9,28.92,28.88,28.92,40769.0,28.7987,28.8186,28.7788,28.8186,40769.0
2020-01-02 12:05:00,28.92,28.96,28.91,28.96,18898.0,28.8186,28.8585,28.8087,28.8585,18898.0
2020-01-02 12:10:00,28.96,28.96,28.94,28.96,19000.0,28.8585,28.8585,28.8386,28.8585,19000.0
2020-01-02 12:15:00,28.95,29.03,28.94,29.03,41592.0,28.8485,28.9282,28.8386,28.9282,41592.0
2020-01-02 12:20:00,29.03,29.05,29.02,29.04,27664.0,28.9282,28.9482,28.9183,28.9382,27664.0
2020-01-02 12:25:00,29.04,29.05,28.99,29.0,21718.0,28.9382,28.9482,28.8884,28.8984,21718.0
2020-01-02 12:30:00,28.99,28.99,28.94,28.95,23398.0,28.8884,28.8884,28.8386,28.8485,23398.0
2020-01-02 12:35:00,28.95,28.95,28.88,28.88,42442.0,28.8485,28.8485,28.7788,28.7788,42442.0
2020-01-02 12:40:00,28.88,28.89,28.85,28.86,20283.0,28.7788,28.7887,28.7489,28.7588,20283.0
2020-01-02 12:45:00,28.85,28.85,28.82,28.84,40969.0,28.7489,28.7489,28.719,28.7389,40969.0
2020-01-02 12:50:00,28.84,28.86,28.83,28.84,32546.0,28.7389,28.7588,28.7289,28.7389,32546.0
2020-01-02 12:55:00,28.85,28.87,28.84,28.87,14334.0,28.7489,28.7688,28.7389,28.7688,14334.0
2020-01-02 13:00:00,28.87,28.87,28.83,28.84,17790.0,28.7688,28.7688,28.7289,28.7389,17790.0
2020-01-02 13:05:00,28.84,28.87,28.83,28.87,18496.0,28.7389,28.7688,28.7289,28.7688,18496.0
2020-01-02 13:10:00,28.86,28.9,28.85,28.88,22239.0,28.7588,28.7987,28.7489,28.7788,22239.0
2020-01-02 13:15:00,28.88,28.88,28.85,28.86,19539.0,28.7788,28.7788,28.7489,28.7588,19539.0
2020-01-02 13:20:00,28.86,28.86,28.84,28.85,29870.0,28.7588,28.7588,28.7389,28.7489,29870.0
2020-01-02 13:25:00,28.85,28.86,28.84,28.86,20417.0,28.7489,28.7588,28.7389,28.7588,20417.0
2020-01-02 13:30:00,28.86,28.86,28.82,28.83,23256.0,28.7588,28.7588,28.719,28.7289,23256.0
2020-01-02 13:35:00,28.83,28.84,28.83,28.84,16332.0,28.7289,28.7389,28.7289,28.7389,16332.0
2020-01-02 13:40:00,28.84,28.84,28.82,28.83,28251.0,28.7389,28.7389,28.719,28.7289,28251.0
2020-01-02 13:45:00,28.83,28.83,28.79,28.8,37950.0,28.7289,28.7289,28.6891,28.6991,37950.0
2020-01-02 13:50:00,28.8,28.81,28.78,28.79,9199.0,28.6991,28.709,28.6791,28.6891,9199.0
2020-01-02 13:55:00,28.79,28.81,28.78,28.8,27173.0,28.6891,28.709,28.6791,28.6991,27173.0
2020-01-02 14:00:00,28.8,28.82,28.79,28.82,12143.0,28.6991,28.719,28.6891,28.719,12143.0
2020-01-02 14:05:00,28.82,28.82,28.8,28.82,44194.0,28.719,28.719,28.6991,28.719,44194.0
2020-01-02 14:10:00,28.82,28.83,28.81,28.83,7787.0,28.719,28.7289,28.709,28.7289,7787.0
2020-01-02 14:15:00,28.83,28.84,28.81,28.82,36134.0,28.7289,28.7389,28.709,28.719,36134.0
2020-01-02 14:20:00,28.82,28.84,28.81,28.83,17608.0,28.719,28.7389,28.709,28.7289,17608.0
2020-01-02 14:25:00,28.83,28.83,28.79,28.8,25245.0,28.7289,28.7289,28.6891,28.6991,25245.0
2020-01-02 14:30:00,28.8,28.82,28.79,28.82,23866.0,28.6991,28.719,28.6891,28.719,23866.0
2020-01-02 14:35:00,28.82,28.82,28.79,28.79,41485.0,28.719,28.719,28.6891,28.6891,41485.0
2020-01-02 14:40:00,28.8,28.8,28.73,28.75,65246.0,28.6991,28.6991,28.6293,28.6492,65246.0
2020-01-02 14:45:00,28.75,28.75,28.72,28.73,36654.0,28.6492,28.6492,28.6193,28.6293,36654.0
2020-01-02 14:50:00,28.73,28.74,28.68,28.7,60714.0,28.6293,28.6393,28.5795,28.5994,60714.0
2020-01-02 14:55:00,28.7,28.7,28.67,28.68,57845.0,28.5994,28.5994,28.5695,28.5795,57845.0
2020-01-02 15:00:00,28.67,28.7,28.65,28.7,29996.0,28.5695,28.5994,28.5496,28.5994,29996.0
2020-01-02 15:05:00,28.69,28.7,28.65,28.67,31325.0,28.5894,28.5994,28.5496,28.5695,31325.0
2020-01-02 15:10:00,28.68,28.69,28.67,28.68,19242.0,28.5795,28.5894,28.5695,28.5795,19242.0
2020-01-02 15:15:00,28.68,28.71,28.67,28.71,41665.0,28.5795,28.6094,28.5695,28.6094,41665.0
2020-01-02 15:20:00,28.71,28.74,28.69,28.74,49455.0,28.6094,28.6393,28.5894,28.6393,49455.0
2020-01-02 15:25:00,28.74,28.76,28.73,28.76,59544.0,28.6393,28.6592,28.6293,28.6592,59544.0
2020-01-02 15:30:00,28.76,28.84,28.76,28.78,85467.0,28.6592,28.7389,28.6592,28.6791,85467.0
2020-01-02 15:35:00,28.79,28.83,28.77,28.83,89781.0,28.6891,28.7289,28.6692,28.7289,89781.0
2020-01-02 15:40:00,28.83,28.85,28.82,28.85,104914.0,28.7289,28.7489,28.719,28.7489,104914.0
2020-01-02 15:45:00,28.85,28.92,28.84,28.9,163247.0,28.7489,28.8186,28.7389,28.7987,163247.0
2020-01-02 15:50:00,28.9,29.1,28.9,29.09,376169.0,28.7987,28.998,28.7987,28.988,376169.0
2020-01-02 15:55:00,29.09,29.1,29.02,29.09,652600.0,28.988,28.998,28.9183,28.988,652600.0
2020-01-03 09:30:00,28.29,28.29,27.47,27.66,920537.0,28.1908,28.1908,27.3737,27.563,920537.0
2020-01-03 09:35:00,27.65,27.7,27.47,27.53,585507.0,27.5531,27.6029,27.3737,27.4335,585507.0
2020-01-03 09:40:00,27.53,27.72,27.34,27.67,770430.0,27.4335,27.6228,27.2442,27.573,770430.0
2020-01-03 09:45:00,27.67,27.71,27.55,27.62,464565.0,27.573,27.6129,27.4534,27.5232,464565.0
2020-01-03 09:50:00,27.63,27.63,27.4,27.5,369142.0,27.5332,27.5332,27.304,27.4036,369142.0
2020-01-03 09:55:00,27.51,27.59,27.41,27.51,294004.0,27.4136,27.4933,27.3139,27.4136,294004.0
2020-01-03 10:00:00,27.5,27.51,27.42,27.47,256105.0,27.4036,27.4136,27.3239,27.3737,256105.0
2020-01-03 10:05:00,27.46,27.71,27.45,27.68,235343.0,27.3638,27.6129,27.3538,27.583,235343.0
2020-01-03 10:10:00,27.69,27.74,27.65,27.71,249599.0,27.5929,27.6428,27.5531,27.6129,249599.0
2020-01-03 10:15:00,27.71,27.77,27.7,27.75,171610.0,27.6129,27.6727,27.6029,27.6527,171610.0
2020-01-03 10:20:00,27.75,27.77,27.63,27.72,144783.0,27.6527,27.6727,27.5332,27.6228,144783.0
2020-01-03 10:25:00,27.73,27.73,27.63,27.69,118086.0,27.6328,27.6328,27.5332,27.5929,118086.0
2020-01-03 10:30:00,27.68,27.84,27.65,27.8,163503.0,27.583,27.7424,27.5531,27.7026,163503.0
2020-01-03 10:35:00,27.78,27.85,27.7,27.72,126438.0,27.6826,27.7524,27.6029,27.6228,126438.0
2020-01-03 10:40:00,27.72,27.77,27.72,27.74,131589.0,27.6228,27.6727,27.6228,27.6428,131589.0
2020-01-03 10:45:00,27.75,27.81,27.74,27.78,105106.0,27.6527,27.7125,27.6428,27.6826,105106.0
2020-01-03 10:50:00,27.77,27.87,27.76,27.86,175885.0,27.6727,27.7723,27.6627,27.7623,175885.0
2020-01-03 10:55:00,27.85,27.89,27.83,27.88,67181.0,27.7524,27.7922,27.7325,27.7823,67181.0
2020-01-03 11:00:00,27.88,27.95,27.87,27.94,131580.0,27.7823,27.852,27.7723,27.8421,131580.0
2020-01-03 11:05:00,27.94,27.95,27.88,27.93,73749.0,27.8421,27.852,27.7823,27.8321,73749.0
2020-01-03 11:10:00,27.92,27.94,27.84,27.91,103772.0,27.8221,27.8421,27.7424,27.8122,103772.0
2020-01-03 11:15:00,27.91,27.96,27.88,27.96,79886.0,27.8122,27.862,27.7823,27.862,79886.0
2020-01-03 11:20:00,27.96,28.04,27.95,28.0,131127.0,27.862,27.9417,27.852,27.9019,131127.0
2020-01-03 11:25:00,28.0,28.06,27.98,28.03,85006.0,27.9019,27.9616,27.8819,27.9318,85006.0
2020-01-03 11:30:00,28.02,28.12,28.02,28.12,114413.0,27.9218,28.0214,27.9218,28.0214,114413.0
2020-01-03 11:35:00,28.12,28.17,28.11,28.15,111755.0,28.0214,28.0713,28.0115,28.0513,111755.0
2020-01-03 11:40:00,28.14,28.2,28.12,28.2,82396.0,28.0414,28.1012,28.0214,28.1012,82396.0
2020-01-03 11:45:00,28.2,28.2,28.15,28.19,67708.0,28.1012,28.1012,28.0513,28.0912,67708.0
2020-01-03 11:50:00,28.2,28.21,28.12,28.13,127797.0,28.1012,28.1111,28.0214,28.0314,127797.0
2020-01-03 11:55:00,28.13,28.15,28.05,28.05,90839.0,28.0314,28.0513,27.9517,27.9517,90839.0
2020-01-03 12:00:00,28.05,28.1,28.02,28.08,70333.0,27.9517,28.0015,27.9218,27.9816,70333.0
2020-01-03 12:05:00,28.08,28.12,28.02,28.03,68384.0,27.9816,28.0214,27.9218,27.9318,68384.0
2020-01-03 12:10:00,28.03,28.1,28.02,28.05,117998.0,27.9318,28.0015,27.9218,27.9517,117998.0
2020-01-03 12:15:00,28.05,28.12,28.03,28.1,83537.0,27.9517,28.0214,27.9318,28.0015,83537.0
2020-01-03 12:20:00,28.1,28.14,28.1,28.12,59728.0,28.0015,28.0414,28.0015,28.0214,59728.0
2020-01-03 12:25:00,28.12,28.19,28.11,28.18,89051.0,28.0214,28.0912,28.0115,28.0812,89051.0
2020-01-03 12:30:00,28.18,28.19,28.15,28.16,49309.0,28.0812,28.0912,28.0513,28.0613,49309.0
2020-01-03 12:35:00,28.16,28.17,28.11,28.12,49480.0,28.0613,28.0713,28.0115,28.0214,49480.0
2020-01-03 12:40:00,28.13,28.14,28.0,28.03,332814.0,28.0314,28.0414,27.9019,27.9318,332814.0
2020-01-03 12:45:00,28.03,28.06,28.01,28.02,55896.0,27.9318,27.9616,27.9118,27.9218,55896.0
2020-01-03 12:50:00,28.03,28.05,27.99,28.0,72653.0,27.9318,27.9517,27.8919,27.9019,72653.0
2020-01-03 12:55:00,28.0,28.03,27.99,28.02,43693.0,27.9019,27.9318,27.8919,27.9218,43693.0
2020-01-03 13:00:00,28.02,28.02,27.99,28.01,63379.0,27.9218,27.9218,27.8919,27.9118,63379.0
2020-01-03 13:05:00,28.01,28.02,28.0,28.01,83435.0,27.9118,27.9218,27.9019,27.9118,83435.0
2020-01-03 13:10:00,28.01,28.01,27.85,27.85,90066.0,27.9118,27.9118,27.7524,27.7524,90066.0
2020-01-03 13:15:00,27.85,27.89,27.82,27.83,107564.0,27.7524,27.7922,27.7225,27.7325,107564.0
2020-01-03 13:20:00,27.84,27.91,27.83,27.91,61527.0,27.7424,27.8122,27.7325,27.8122,61527.0
2020-01-03 13:25:00,27.92,27.97,27.91,27.94,93556.0,27.8221,27.872,27.8122,27.8421,93556.0
2020-01-03 13:30:00,27.94,27.95,27.83,27.84,201545.0,27.8421,27.852,27.7325,27.7424,201545.0
2020-01-03 13:35:00,27.84,27.88,27.76,27.79,157270.0,27.7424,27.7823,27.6627,27.6926,157270.0
2020-01-03 13:40:00,27.79,27.83,27.75,27.77,95639.0,27.6926,27.7325,27.6527,27.6727,95639.0
2020-01-03 13:45:00,27.76,27.81,27.74,27.79,75191.0,27.6627,27.7125,27.6428,27.6926,75191.0
2020-01-03 13:50:00,27.79,27.85,27.74,27.75,138651.0,27.6926,27.7524,27.6428,27.6527,138651.0
2020-01-03 13:55:00,27.74,27.74,27.7,27.73,78189.0,27.6428,27.6428,27.6029,27.6328,78189.0
2020-01-03 14:00:00,27.73,27.74,27.7,27.71,102544.0,27.6328,27.6428,27.6029,27.6129,102544.0
2020-01-03 14:05:00,27.71,27.77,27.7,27.72,75121.0,27.6129,27.6727,27.6029,27.6228,75121.0
2020-01-03 14:10:00,27.71,27.79,27.71,27.76,97306.0,27.6129,27.6926,27.6129,27.6627,97306.0
2020-01-03 14:15:00,27.77,27.78,27.74,27.76,58072.0,27.6727,27.6826,27.6428,27.6627,58072.0
2020-01-03 14:20:00,27.76,27.82,27.75,27.76,77363.0,27.6627,27.7225,27.6527,27.6627,77363.0
2020-01-03 14:25:00,27.76,27.77,27.74,27.77,29210.0,27.6627,27.6727,27.6428,27.6727,29210.0
2020-01-03 14:30:00,27.76,27.77,27.74,27.77,40112.0,27.6627,27.6727,27.6428,27.6727,40112.0
2020-01-03 14:35:00,27.77,27.81,27.75,27.77,47478.0,27.6727,27.7125,27.6527,27.6727,47478.0
2020-01-03 14:40:00,27.77,27.8,27.75,27.78,53201.0,27.6727,27.7026,27.6527,27.6826,53201.0
2020-01-03 14:45:00,27.79,27.81,27.77,27.8,53748.0,27.6926,27.7125,27.6727,27.7026,53748.0
2020-01-03 14:50:00,27.81,27.83,27.79,27.81,55618.0,27.7125,27.7325,27.6926,27.7125,55618.0
2020-01-03 14:55:00,27.81,27.83,27.8,27.81,48865.0,27.7125,27.7325,27.7026,27.7125,48865.0
2020-01-03 15:00:00,27.82,27.9,27.81,27.88,99509.0,27.7225,27.8022,27.7125,27.7823,99509.0
2020-01-03 15:05:00,27.88,27.88,27.83,27.84,61813.0,27.7823,27.7823,27.7325,27.7424,61813.0
2020-01-03 15:10:00,27.84,27.84,27.8,27.82,86829.0,27.7424,27.7424,27.7026,27.7225,86829.0
2020-01-03 15:15:00,27.82,27.82,27.76,27.79,86700.0,27.7225,27.7225,27.6627,27.6926,86700.0
2020-01-03 15:20:00,27.79,27.8,27.76,27.79,86592.0,27.6926,27.7026,27.6627,27.6926,86592.0
2020-01-03 15:25:00,27.78,27.79,27.75,27.77,103171.0,27.6826,27.6926,27.6527,27.6727,103171.0
2020-01-03 15:30:00,27.77,27.77,27.7,27.71,153212.0,27.6727,27.6727,27.6029,27.6129,153212.0
2020-01-03 15:35:00,27.71,27.72,27.66,27.68,162700.0,27.6129,27.6228,27.563,27.583,162700.0
2020-01-03 15:40:00,27.68,27.71,27.67,27.69,151673.0,27.583,27.6129,27.573,27.5929,151673.0
2020-01-03 15:45:00,27.69,27.69,27.64,27.64,227395.0,27.5929,27.5929,27.5431,27.5431,227395.0
2020-01-03 15:50:00,27.64,27.69,27.63,27.66,378519.0,27.5431,27.5929,27.5332,27.563,378519.0
2020-01-03 15:55:00,27.67,27.67,27.61,27.65,783262.0,27.573,27.573,27.5132,27.5531,783262.0
2020-01-06 09:30:00,27.19,27.35,27.08,27.27,388358.0,27.0947,27.2541,26.9851,27.1744,388358.0
2020-01-06 09:35:00,27.27,27.5,27.26,27.42,126095.0,27.1744,27.4036,27.1645,27.3239,126095.0
2020-01-06 09:40:00,27.41,27.41,27.2,27.34,159399.0,27.3139,27.3139,27.1047,27.2442,159399.0
2020-01-06 09:45:00,27.34,27.36,27.25,27.28,69916.0,27.2442,27.2641,27.1545,27.1844,69916.0
2020-01-06 09:50:00,27.28,27.31,27.21,27.23,78121.0,27.1844,27.2143,27.1146,27.1346,78121.0
2020-01-06 09:55:00,27.23,27.34,27.22,27.27,96988.0,27.1346,27.2442,27.1246,27.1744,96988.0
2020-01-06 10:00:00,27.27,27.29,27.23,27.23,92153.0,27.1744,27.1943,27.1346,27.1346,92153.0
2020-01-06 10:05:00,27.22,27.25,27.16,27.18,149223.0,27.1246,27.1545,27.0648,27.0847,149223.0
2020-01-06 10:10:00,27.18,27.28,27.18,27.18,89135.0,27.0847,27.1844,27.0847,27.0847,89135.0
2020-01-06 10:15:00,27.18,27.26,27.18,27.26,44308.0,27.0847,27.1645,27.0847,27.1645,44308.0
2020-01-06 10:20:00,27.25,27.26,27.2,27.24,58539.0,27.1545,27.1645,27.1047,27.1445,58539.0
2020-01-06 10:25:00,27.24,27.3,27.23,27.29,74226.0,27.1445,27.2043,27.1346,27.1943,74226.0
2020-01-06 10:30:00,27.29,27.34,27.26,27.28,70645.0,27.1943,27.2442,27.1645,27.1844,70645.0
2020-01-06 10:35:00,27.27,27.3,27.24,27.29,41983.0,27.1744,27.2043,27.1445,27.1943,41983.0
2020-01-06 10:40:00,27.3,27.35,27.28,27.34,42936.0,27.2043,27.2541,27.1844,27.2442,42936.0
2020-01-06 10:45:00,27.35,27.35,27.31,27.34,64453.0,27.2541,27.2541,27.2143,27.2442,64453.0
2020-01-06 10:50:00,27.34,27.35,27.26,27.3,159512.0,27.2442,27.2541,27.1645,27.2043,159512.0
2020-01-06 10:55:00,27.3,27.33,27.24,27.25,93398.0,27.2043,27.2342,27.1445,27.1545,93398.0
2020-01-06 11:00:00,27.25,27.26,27.22,27.25,65016.0,27.1545,27.1645,27.1246,27.1545,65016.0
2020-01-06 11:05:00,27.25,27.3,27.24,27.27,94769.0,27.1545,27.2043,27.1445,27.1744,94769.0
2020-01-06 11:10:00,27.27,27.32,27.26,27.31,53549.0,27.1744,27.2242,27.1645,27.2143,53549.0
2020-01-06 11:15:00,27.31,27.37,27.29,27.36,79096.0,27.2143,27.2741,27.1943,27.2641,79096.0
2020-01-06 11:20:00,27.35,27.39,27.32,27.35,58154.0,27.2541,27.294,27.2242,27.2541,58154.0
2020-01-06 11:25:00,27.35,27.35,27.3,27.3,25676.0,27.2541,27.2541,27.2043,27.2043,25676.0
2020-01-06 11:30:00,27.31,27.36,27.31,27.33,31965.0,27.2143,27.2641,27.2143,27.2342,31965.0
2020-01-06 11:35:00,27.33,27.33,27.3,27.3,28164.0,27.2342,27.2342,27.2043,27.2043,28164.0
2020-01-06 11:40:00,27.3,27.34,27.3,27.34,45406.0,27.2043,27.2442,27.2043,27.2442,45406.0
2020-01-06 11:45:00,27.34,27.41,27.33,27.39,60902.0,27.2442,27.3139,27.2342,27.294,60902.0
2020-01-06 11:50:00,27.38,27.4,27.35,27.36,43956.0,27.284,27.304,27.2541,27.2641,43956.0
2020-01-06 11:55:00,27.36,27.41,27.35,27.39,41163.0,27.2641,27.3139,27.2541,27.294,41163.0
2020-01-06 12:00:00,27.38,27.39,27.35,27.39,17891.0,27.284,27.294,27.2541,27.294,17891.0
2020-01-06 12:05:00,27.39,27.43,27.37,27.42,43992.0,27.294,27.3339,27.2741,27.3239,43992.0
2020-01-06 12:10:00,27.42,27.47,27.4,27.41,52619.0,27.3239,27.3737,27.304,27.3139,52619.0
2020-01-06 12:15:00,27.41,27.42,27.36,27.36,34625.0,27.3139,27.3239,27.2641,27.2641,34625.0
2020-01-06 12:20:00,27.36,27.41,27.35,27.41,48573.0,27.2641,27.3139,27.2541,27.3139,48573.0
2020-01-06 12:25:00,27.41,27.43,27.39,27.43,48180.0,27.3139,27.3339,27.294,27.3339,48180.0
2020-01-06 12:30:00,27.43,27.43,27.4,27.41,35841.0,27.3339,27.3339,27.304,27.3139,35841.0
2020-01-06 12:35:00,27.41,27.42,27.4,27.4,23547.0,27.3139,27.3239,27.304,27.304,23547.0
2020-01-06 12:40:00,27.4,27.44,27.4,27.43,30983.0,27.304,27.3438,27.304,27.3339,30983.0
2020-01-06 12:45:00,27.42,27.45,27.42,27.43,23814.0,27.3239,27.3538,27.3239,27.3339,23814.0
2020-01-06 12:50:00,27.43,27.43,27.4,27.4,27834.0,27.3339,27.3339,27.304,27.304,27834.0
2020-01-06 12:55:00,27.41,27.42,27.4,27.42,18718.0,27.3139,27.3239,27.304,27.3239,18718.0
2020-01-06 13:00:00,27.41,27.42,27.4,27.41,33924.0,27.3139,27.3239,27.304,27.3139,33924.0
2020-01-06 13:05:00,27.41,27.44,27.4,27.43,45219.0,27.3139,27.3438,27.304,27.3339,45219.0
2020-01-06 13:10:00,27.43,27.43,27.4,27.4,33215.0,27.3339,27.3339,27.304,27.304,33215.0
2020-01-06 13:15:00,27.4,27.41,27.37,27.39,49815.0,27.304,27.3139,27.2741,27.294,49815.0
2020-01-06 13:20:00,27.39,27.4,27.33,27.34,68528.0,27.294,27.304,27.2342,27.2442,68528.0
2020-01-06 13:25:00,27.34,27.36,27.33,27.34,22762.0,27.2442,27.2641,27.2342,27.2442,22762.0
2020-01-06 13:30:00,27.34,27.36,27.32,27.33,32651.0,27.2442,27.2641,27.2242,27.2342,32651.0
2020-01-06 13:35:00,27.33,27.36,27.32,27.33,28787.0,27.2342,27.2641,27.2242,27.2342,28787.0
2020-01-06 13:40:00,27.33,27.33,27.3,27.3,24681.0,27.2342,27.2342,27.2043,27.2043,24681.0
2020-01-06 13:45:00,27.3,27.33,27.3,27.32,36015.0,27.2043,27.2342,27.2043,27.2242,36015.0
2020-01-06 13:50:00,27.32,27.32,27.3,27.31,32787.0,27.2242,27.2242,27.2043,27.2143,32787.0
2020-01-06 13:55:00,27.31,27.31,27.27,27.27,48771.0,27.2143,27.2143,27.1744,27.1744,48771.0
2020-01-06 14:00:00,27.27,27.35,27.26,27.34,52281.0,27.1744,27.2541,27.1645,27.2442,52281.0
2020-01-06 14:05:00,27.34,27.38,27.33,27.37,42792.0,27.2442,27.284,27.2342,27.2741,42792.0
2020-01-06 14:10:00,27.36,27.43,27.35,27.42,61777.0,27.2641,27.3339,27.2541,27.3239,61777.0
2020-01-06 14:15:00,27.42,27.42,27.36,27.36,31470.0,27.3239,27.3239,27.2641,27.2641,31470.0
2020-01-06 14:20:00,27.36,27.38,27.34,27.35,31182.0,27.2641,27.284,27.2442,27.2541,31182.0
2020-01-06 14:25:00,27.34,27.35,27.32,27.34,19978.0,27.2442,27.2541,27.2242,27.2442,19978.0
2020-01-06 14:30:00,27.34,27.35,27.32,27.34,29906.0,27.2442,27.2541,27.2242,27.2442,29906.0
2020-01-06 14:35:00,27.34,27.34,27.32,27.33,19383.0,27.2442,27.2442,27.2242,27.2342,19383.0
2020-01-06 14:40:00,27.33,27.35,27.32,27.33,21829.0,27.2342,27.2541,27.2242,27.2342,21829.0
2020-01-06 14:45:00,27.34,27.34,27.32,27.33,14760.0,27.2442,27.2442,27.2242,27.2342,14760.0
2020-01-06 14:50:00,27.32,27.34,27.29,27.3,51997.0,27.2242,27.2442,27.1943,27.2043,51997.0
2020-01-06 14:55:00,27.3,27.33,27.29,27.31,33866.0,27.2043,27.2342,27.1943,27.2143,33866.0
2020-01-06 15:00:00,27.3,27.33,27.29,27.33,55037.0,27.2043,27.2342,27.1943,27.2342,55037.0
2020-01-06 15:05:00,27.33,27.35,27.32,27.34,20134.0,27.2342,27.2541,27.2242,27.2442,20134.0
2020-01-06 15:10:00,27.33,27.37,27.32,27.34,43992.0,27.2342,27.2741,27.2242,27.2442,43992.0
2020-01-06 15:15:00,27.34,27.34,27.3,27.3,37128.0,27.2442,27.2442,27.2043,27.2043,37128.0
2020-01-06 15:20:00,27.31,27.31,27.29,27.3,47439.0,27.2143,27.2143,27.1943,27.2043,47439.0
2020-01-06 15:25:00,27.3,27.3,27.26,27.26,54139.0,27.2043,27.2043,27.1645,27.1645,54139.0
2020-01-06 15:30:00,27.26,27.3,27.25,27.29,83597.0,27.1645,27.2043,27.1545,27.1943,83597.0
2020-01-06 15:35:00,27.29,27.3,27.27,27.3,53667.0,27.1943,27.2043,27.1744,27.2043,53667.0
2020-01-06 15:40:00,27.3,27.31,27.26,27.27,66321.0,27.2043,27.2143,27.1645,27.1744,66321.0
2020-01-06 15:45:00,27.27,27.31,27.26,27.3,94345.0,27.1744,27.2143,27.1645,27.2043,94345.0
2020-01-06 15:50:00,27.3,27.34,27.28,27.32,184408.0,27.2043,27.2442,27.1844,27.2242,184408.0
2020-01-06 15:55:00,27.33,27.35,27.31,27.32,227655.0,27.2342,27.2541,27.2143,27.2242,227655.0
2020-01-07 09:30:00,27.56,27.57,27.32,27.46,299936.0,27.4634,27.4734,27.2242,27.3638,299936.0
2020-01-07 09:35:00,27.47,27.59,27.41,27.57,169557.0,27.3737,27.4933,27.3139,27.4734,169557.0
2020-01-07 09:40:00,27.56,27.57,27.36,27.37,159397.0,27.4634,27.4734,27.2641,27.2741,159397.0
2020-01-07 09:45:00,27.36,27.45,27.34,27.41,65750.0,27.2641,27.3538,27.2442,27.3139,65750.0
2020-01-07 09:50:00,27.41,27.45,27.38,27.39,41862.0,27.3139,27.3538,27.284,27.294,41862.0
2020-01-07 09:55:00,27.39,27.46,27.37,27.44,42973.0,27.294,27.3638,27.2741,27.3438,42973.0
2020-01-07 10:00:00,27.45,27.49,27.4,27.46,96224.0,27.3538,27.3936,27.304,27.3638,96224.0
2020-01-07 10:05:00,27.46,27.46,27.37,27.38,73914.0,27.3638,27.3638,27.2741,27.284,73914.0
2020-01-07 10:10:00,27.38,27.41,27.36,27.39,73802.0,27.284,27.3139,27.2641,27.294,73802.0
2020-01-07 10:15:00,27.4,27.44,27.39,27.41,88954.0,27.304,27.3438,27.294,27.3139,88954.0
2020-01-07 10:20:00,27.41,27.49,27.4,27.46,83578.0,27.3139,27.3936,27.304,27.3638,83578.0
2020-01-07 10:25:00,27.46,27.51,27.43,27.5,44005.0,27.3638,27.4136,27.3339,27.4036,44005.0
2020-01-07 10:30:00,27.51,27.53,27.43,27.49,70367.0,27.4136,27.4335,27.3339,27.3936,70367.0
2020-01-07 10:35:00,27.5,27.55,27.49,27.55,62661.0,27.4036,27.4534,27.3936,27.4534,62661.0
2020-01-07 10:40:00,27.54,27.61,27.53,27.61,90096.0,27.4435,27.5132,27.4335,27.5132,90096.0
2020-01-07 10:45:00,27.61,27.63,27.59,27.63,72499.0,27.5132,27.5332,27.4933,27.5332,72499.0
2020-01-07 10:50:00,27.63,27.68,27.62,27.62,57180.0,27.5332,27.583,27.5232,27.5232,57180.0
2020-01-07 10:55:00,27.62,27.62,27.56,27.59,51991.0,27.5232,27.5232,27.4634,27.4933,51991.0
2020-01-07 11:00:00,27.59,27.6,27.56,27.56,31435.0,27.4933,27.5033,27.4634,27.4634,31435.0
2020-01-07 11:05:00,27.56,27.59,27.55,27.58,34858.0,27.4634,27.4933,27.4534,27.4833,34858.0
2020-01-07 11:10:00,27.57,27.59,27.52,27.53,44941.0,27.4734,27.4933,27.4235,27.4335,44941.0
2020-01-07 11:15:00,27.54,27.54,27.46,27.47,52717.0,27.4435,27.4435,27.3638,27.3737,52717.0
2020-01-07 11:20:00,27.47,27.47,27.44,27.45,48643.0,27.3737,27.3737,27.3438,27.3538,48643.0
2020-01-07 11:25:00,27.45,27.46,27.39,27.39,106008.0,27.3538,27.3638,27.294,27.294,106008.0
2020-01-07 11:30:00,27.39,27.42,27.36,27.37,53812.0,27.294,27.3239,27.2641,27.2741,53812.0
2020-01-07 11:35:00,27.37,27.38,27.32,27.35,34028.0,27.2741,27.284,27.2242,27.2541,34028.0
2020-01-07 11:40:00,27.35,27.36,27.28,27.29,80233.0,27.2541,27.2641,27.1844,27.1943,80233.0
2020-01-07 11:45:00,27.28,27.3,27.18,27.19,107201.0,27.1844,27.2043,27.0847,27.0947,107201.0
2020-01-07 11:50:00,27.19,27.21,27.16,27.17,112190.0,27.0947,27.1146,27.0648,27.0748,112190.0
2020-01-07 11:55:00,27.17,27.18,27.07,27.09,141762.0,27.0748,27.0847,26.9751,26.995,141762.0
2020-01-07 12:00:00,27.09,27.23,27.08,27.21,121335.0,26.995,27.1346,26.9851,27.1146,121335.0
2020-01-07 12:05:00,27.21,27.22,27.15,27.2,68479.0,27.1146,27.1246,27.0548,27.1047,68479.0
2020-01-07 12:10:00,27.21,27.23,27.18,27.19,64279.0,27.1146,27.1346,27.0847,27.0947,64279.0
2020-01-07 12:15:00,27.2,27.2,27.16,27.19,33611.0,27.1047,27.1047,27.0648,27.0947,33611.0
2020-01-07 12:20:00,27.19,27.19,27.16,27.16,19621.0,27.0947,27.0947,27.0648,27.0648,19621.0
2020-01-07 12:25:00,27.17,27.17,27.15,27.15,29882.0,27.0748,27.0748,27.0548,27.0548,29882.0
2020-01-07 12:30:00,27.16,27.16,27.12,27.14,31138.0,27.0648,27.0648,27.0249,27.0449,31138.0
2020-01-07 12:35:00,27.14,27.18,27.14,27.14,29798.0,27.0449,27.0847,27.0449,27.0449,29798.0
2020-01-07 12:40:00,27.15,27.15,27.12,27.14,30375.0,27.0548,27.0548,27.0249,27.0449,30375.0
2020-01-07 12:45:00,27.14,27.14,27.1,27.11,36928.0,27.0449,27.0449,27.005,27.015,36928.0
2020-01-07 12:50:00,27.11,27.13,27.1,27.11,37317.0,27.015,27.0349,27.005,27.015,37317.0
2020-01-07 12:55:00,27.11,27.15,27.11,27.14,26777.0,27.015,27.0548,27.015,27.0449,26777.0
2020-01-07 13:00:00,27.14,27.15,27.12,27.14,50705.0,27.0449,27.0548,27.0249,27.0449,50705.0
2020-01-07 13:05:00,27.14,27.16,27.13,27.14,37401.0,27.0449,27.0648,27.0349,27.0449,37401.0
2020-01-07 13:10:00,27.14,27.15,27.12,27.14,34562.0,27.0449,27.0548,27.0249,27.0449,34562.0
2020-01-07 13:15:00,27.14,27.18,27.13,27.14,63684.0,27.0449,27.0847,27.0349,27.0449,63684.0
2020-01-07 13:20:00,27.15,27.15,27.12,27.12,14917.0,27.0548,27.0548,27.0249,27.0249,14917.0
2020-01-07 13:25:00,27.13,27.13,27.11,27.13,31310.0,27.0349,27.0349,27.015,27.0349,31310.0
2020-01-07 13:30:00,27.13,27.16,27.12,27.13,27458.0,27.0349,27.0648,27.0249,27.0349,27458.0
2020-01-07 13:35:00,27.13,27.15,27.12,27.14,24412.0,27.0349,27.0548,27.0249,27.0449,24412.0
2020-01-07 13:40:00,27.15,27.15,27.11,27.12,25341.0,27.0548,27.0548,27.015,27.0249,25341.0
2020-01-07 13:45:00,27.12,27.13,27.1,27.11,73398.0,27.0249,27.0349,27.005,27.015,73398.0
2020-01-07 13:50:00,27.11,27.11,27.06,27.07,94747.0,27.015,27.015,26.9652,26.9751,94747.0
2020-01-07 13:55:00,27.07,27.11,27.06,27.1,52712.0,26.9751,27.015,26.9652,27.005,52712.0
2020-01-07 14:00:00,27.1,27.16,27.08,27.14,37224.0,27.005,27.0648,26.9851,27.0449,37224.0
2020-01-07 14:05:00,27.14,27.16,27.12,27.15,47174.0,27.0449,27.0648,27.0249,27.0548,47174.0
2020-01-07 14:10:00,27.14,27.15,27.13,27.14,13548.0,27.0449,27.0548,27.0349,27.0449,13548.0
2020-01-07 14:15:00,27.14,27.18,27.13,27.18,50233.0,27.0449,27.0847,27.0349,27.0847,50233.0
2020-01-07 14:20:00,27.18,27.23,27.18,27.23,34463.0,27.0847,27.1346,27.0847,27.1346,34463.0
2020-01-07 14:25:00,27.24,27.27,27.22,27.23,62284.0,27.1445,27.1744,27.1246,27.1346,62284.0
2020-01-07 14:30:00,27.22,27.24,27.21,27.24,34425.0,27.1246,27.1445,27.1146,27.1445,34425.0
2020-01-07 14:35:00,27.23,27.24,27.21,27.21,33289.0,27.1346,27.1445,27.1146,27.1146,33289.0
2020-01-07 14:40:00,27.22,27.25,27.21,27.24,20211.0,27.1246,27.1545,27.1146,27.1445,20211.0
2020-01-07 14:45:00,27.25,27.25,27.21,27.21,14329.0,27.1545,27.1545,27.1146,27.1146,14329.0
2020-01-07 14:50:00,27.21,27.23,27.2,27.23,20276.0,27.1146,27.1346,27.1047,27.1346,20276.0
2020-01-07 14:55:00,27.22,27.25,27.22,27.24,30039.0,27.1246,27.1545,27.1246,27.1445,30039.0
2020-01-07 15:00:00,27.23,27.24,27.22,27.23,33911.0,27.1346,27.1445,27.1246,27.1346,33911.0
2020-01-07 15:05:00,27.23,27.25,27.22,27.24,27452.0,27.1346,27.1545,27.1246,27.1445,27452.0
2020-01-07 15:10:00,27.25,27.29,27.24,27.27,39016.0,27.1545,27.1943,27.1445,27.1744,39016.0
2020-01-07 15:15:00,27.28,27.28,27.26,27.27,22923.0,27.1844,27.1844,27.1645,27.1744,22923.0
2020-01-07 15:20:00,27.27,27.28,27.24,27.27,56004.0,27.1744,27.1844,27.1445,27.1744,56004.0
2020-01-07 15:25:00,27.27,27.27,27.24,27.25,57350.0,27.1744,27.1744,27.1445,27.1545,57350.0
2020-01-07 15:30:00,27.26,27.27,27.23,27.25,64313.0,27.1645,27.1744,27.1346,27.1545,64313.0
2020-01-07 15:35:00,27.24,27.25,27.2,27.2,52010.0,27.1445,27.1545,27.1047,27.1047,52010.0
2020-01-07 15:40:00,27.21,27.22,27.18,27.21,64180.0,27.1146,27.1246,27.0847,27.1146,64180.0
2020-01-07 15:45:00,27.21,27.22,27.16,27.2,86492.0,27.1146,27.1246,27.0648,27.1047,86492.0
2020-01-07 15:50:00,27.19,27.2,27.15,27.2,196615.0,27.0947,27.1047,27.0548,27.1047,196615.0
2020-01-07 15:55:00,27.2,27.23,27.18,27.22,358041.0,27.1047,27.1346,27.0847,27.1246,358041.0
2020-01-08 09:30:00,27.1,27.44,27.07,27.39,288784.0,27.005,27.3438,26.9751,27.294,288784.0
2020-01-08 09:35:00,27.38,27.43,27.31,27.41,161452.0,27.284,27.3339,27.2143,27.3139,161452.0
2020-01-08 09:40:00,27.4,27.46,27.36,27.45,132127.0,27.304,27.3638,27.2641,27.3538,132127.0
2020-01-08 09:45:00,27.45,27.46,27.38,27.42,111963.0,27.3538,27.3638,27.284,27.3239,111963.0
2020-01-08 09:50:00,27.42,27.54,27.38,27.54,128623.0,27.3239,27.4435,27.284,27.4435,128623.0
2020-01-08 09:55:00,27.54,27.63,27.54,27.61,224873.0,27.4435,27.5332,27.4435,27.5132,224873.0
2020-01-08 10:00:00,27.62,27.66,27.59,27.6,193409.0,27.5232,27.563,27.4933,27.5033,193409.0
2020-01-08 10:05:00,27.6,27.6,27.34,27.4,161581.0,27.5033,27.5033,27.2442,27.304,161581.0
2020-01-08 10:10:00,27.39,27.46,27.36,27.4,105100.0,27.294,27.3638,27.2641,27.304,105100.0
2020-01-08 10:15:00,27.41,27.42,27.28,27.28,84615.0,27.3139,27.3239,27.1844,27.1844,84615.0
2020-01-08 10:20:00,27.28,27.3,27.24,27.24,128156.0,27.1844,27.2043,27.1445,27.1445,128156.0
2020-01-08 10:25:00,27.24,27.24,27.13,27.16,147893.0,27.1445,27.1445,27.0349,27.0648,147893.0
2020-01-08 10:30:00,27.16,27.26,27.11,27.21,162972.0,27.0648,27.1645,27.015,27.1146,162972.0
2020-01-08 10:35:00,27.2,27.35,27.2,27.29,68158.0,27.1047,27.2541,27.1047,27.1943,68158.0
2020-01-08 10:40:00,27.28,27.3,27.26,27.27,24684.0,27.1844,27.2043,27.1645,27.1744,24684.0
2020-01-08 10:45:00,27.27,27.3,27.24,27.26,25322.0,27.1744,27.2043,27.1445,27.1645,25322.0
2020-01-08 10:50:00,27.26,27.32,27.23,27.32,50374.0,27.1645,27.2242,27.1346,27.2242,50374.0
2020-01-08 10:55:00,27.33,27.36,27.31,27.32,31924.0,27.2342,27.2641,27.2143,27.2242,31924.0
2020-01-08 11:00:00,27.32,27.36,27.31,27.34,31421.0,27.2242,27.2641,27.2143,27.2442,31421.0
2020-01-08 11:05:00,27.34,27.38,27.33,27.37,62698.0,27.2442,27.284,27.2342,27.2741,62698.0
2020-01-08 11:10:00,27.38,27.41,27.36,27.39,98242.0,27.284,27.3139,27.2641,27.294,98242.0
2020-01-08 11:15:00,27.39,27.62,27.39,27.57,407072.0,27.294,27.5232,27.294,27.4734,407072.0
2020-01-08 11:20:00,27.56,27.59,27.49,27.51,135966.0,27.4634,27.4933,27.3936,27.4136,135966.0
2020-01-08 11:25:00,27.51,27.56,27.42,27.52,90652.0,27.4136,27.4634,27.3239,27.4235,90652.0
2020-01-08 11:30:00,27.52,27.52,27.41,27.44,114031.0,27.4235,27.4235,27.3139,27.3438,114031.0
2020-01-08 11:35:00,27.43,27.64,27.43,27.61,212015.0,27.3339,27.5431,27.3339,27.5132,212015.0
2020-01-08 11:40:00,27.62,27.71,27.61,27.7,236508.0,27.5232,27.6129,27.5132,27.6029,236508.0
2020-01-08 11:45:00,27.7,27.73,27.66,27.71,186759.0,27.6029,27.6328,27.563,27.6129,186759.0
2020-01-08 11:50:00,27.71,27.8,27.69,27.78,168310.0,27.6129,27.7026,27.5929,27.6826,168310.0
2020-01-08 11:55:00,27.78,27.79,27.7,27.73,131735.0,27.6826,27.6926,27.6029,27.6328,131735.0
2020-01-08 12:00:00,27.73,27.79,27.72,27.75,85560.0,27.6328,27.6926,27.6228,27.6527,85560.0
2020-01-08 12:05:00,27.75,27.81,27.75,27.8,182747.0,27.6527,27.7125,27.6527,27.7026,182747.0
2020-01-08 12:10:00,27.8,27.9,27.8,27.84,136989.0,27.7026,27.8022,27.7026,27.7424,136989.0
2020-01-08 12:15:00,27.85,27.88,27.79,27.8,270061.0,27.7524,27.7823,27.6926,27.7026,270061.0
2020-01-08 12:20:00,27.8,27.86,27.79,27.8,66398.0,27.7026,27.7623,27.6926,27.7026,66398.0
2020-01-08 12:25:00,27.8,27.89,27.79,27.86,184924.0,27.7026,27.7922,27.6926,27.7623,184924.0
2020-01-08 12:30:00,27.86,27.87,27.82,27.86,48224.0,27.7623,27.7723,27.7225,27.7623,48224.0
2020-01-08 12:35:00,27.86,27.88,27.77,27.8,58185.0,27.7623,27.7823,27.6727,27.7026,58185.0
2020-01-08 12:40:00,27.8,27.85,27.79,27.84,38223.0,27.7026,27.7524,27.6926,27.7424,38223.0
2020-01-08 12:45:00,27.85,27.92,27.85,27.9,104446.0,27.7524,27.8221,27.7524,27.8022,104446.0
2020-01-08 12:50:00,27.9,27.91,27.83,27.87,61991.0,27.8022,27.8122,27.7325,27.7723,61991.0
2020-01-08 12:55:00,27.88,27.89,27.84,27.88,36352.0,27.7823,27.7922,27.7424,27.7823,36352.0
2020-01-08 13:00:00,27.87,27.9,27.85,27.88,100646.0,27.7723,27.8022,27.7524,27.7823,100646.0
2020-01-08 13:05:00,27.88,27.89,27.86,27.89,45561.0,27.7823,27.7922,27.7623,27.7922,45561.0
2020-01-08 13:10:00,27.89,27.89,27.85,27.88,42926.0,27.7922,27.7922,27.7524,27.7823,42926.0
2020-01-08 13:15:00,27.88,27.89,27.87,27.88,78468.0,27.7823,27.7922,27.7723,27.7823,78468.0
2020-01-08 13:20:00,27.88,27.9,27.83,27.86,135439.0,27.7823,27.8022,27.7325,27.7623,135439.0
2020-01-08 13:25:00,27.86,27.87,27.8,27.83,127815.0,27.7623,27.7723,27.7026,27.7325,127815.0
2020-01-08 13:30:00,27.84,27.88,27.82,27.83,111087.0,27.7424,27.7823,27.7225,27.7325,111087.0
2020-01-08 13:35:00,27.84,27.88,27.82,27.88,49311.0,27.7424,27.7823,27.7225,27.7823,49311.0
2020-01-08 13:40:00,27.87,27.89,27.86,27.89,49954.0,27.7723,27.7922,27.7623,27.7922,49954.0
2020-01-08 13:45:00,27.89,27.9,27.87,27.88,65385.0,27.7922,27.8022,27.7723,27.7823,65385.0
2020-01-08 13:50:00,27.89,27.9,27.88,27.89,59509.0,27.7922,27.8022,27.7823,27.7922,59509.0
2020-01-08 13:55:00,27.89,27.93,27.88,27.91,46063.0,27.7922,27.8321,27.7823,27.8122,46063.0
2020-01-08 14:00:00,27.92,27.98,27.91,27.98,65624.0,27.8221,27.8819,27.8122,27.8819,65624.0
2020-01-08 14:05:00,27.98,27.99,27.95,27.96,62081.0,27.8819,27.8919,27.852,27.862,62081.0
2020-01-08 14:10:00,27.97,27.99,27.94,27.95,81861.0,27.872,27.8919,27.8421,27.852,81861.0
2020-01-08 14:15:00,27.95,27.95,27.92,27.95,67701.0,27.852,27.852,27.8221,27.852,67701.0
2020-01-08 14:20:00,27.94,27.95,27.92,27.93,36198.0,27.8421,27.852,27.8221,27.8321,36198.0
2020-01-08 14:25:00,27.93,27.94,27.89,27.92,40743.0,27.8321,27.8421,27.7922,27.8221,40743.0
2020-01-08 14:30:00,27.92,27.94,27.91,27.94,61615.0,27.8221,27.8421,27.8122,27.8421,61615.0
2020-01-08 14:35:00,27.94,27.94,27.92,27.92,28572.0,27.8421,27.8421,27.8221,27.8221,28572.0
2020-01-08 14:40:00,27.93,27.95,27.92,27.94,42399.0,27.8321,27.852,27.8221,27.8421,42399.0
2020-01-08 14:45:00,27.94,27.97,27.92,27.96,70129.0,27.8421,27.872,27.8221,27.862,70129.0
2020-01-08 14:50:00,27.96,27.96,27.93,27.95,47481.0,27.862,27.862,27.8321,27.852,47481.0
2020-01-08 14:55:00,27.95,28.03,27.94,28.03,110001.0,27.852,27.9318,27.8421,27.9318,110001.0
2020-01-08 15:00:00,28.03,28.03,27.98,27.99,133207.0,27.9318,27.9318,27.8819,27.8919,133207.0
2020-01-08 15:05:00,27.99,28.0,27.97,27.99,64489.0,27.8919,27.9019,27.872,27.8919,64489.0
2020-01-08 15:10:00,27.99,28.03,27.98,28.03,71633.0,27.8919,27.9318,27.8819,27.9318,71633.0
2020-01-08 15:15:00,28.03,28.06,28.01,28.04,78732.0,27.9318,27.9616,27.9118,27.9417,78732.0
2020-01-08 15:20:00,28.04,28.06,28.02,28.06,69254.0,27.9417,27.9616,27.9218,27.9616,69254.0
2020-01-08 15:25:00,28.06,28.09,28.05,28.08,70960.0,27.9616,27.9915,27.9517,27.9816,70960.0
2020-01-08 15:30:00,28.08,28.09,28.05,28.08,121748.0,27.9816,27.9915,27.9517,27.9816,121748.0
2020-01-08 15:35:00,28.08,28.09,28.02,28.03,94349.0,27.9816,27.9915,27.9218,27.9318,94349.0
2020-01-08 15:40:00,28.02,28.03,28.0,28.01,112193.0,27.9218,27.9318,27.9019,27.9118,112193.0
2020-01-08 15:45:00,28.01,28.02,27.86,27.86,345626.0,27.9118,27.9218,27.7623,27.7623,345626.0
2020-01-08 15:50:00,27.86,27.9,27.81,27.86,319995.0,27.7623,27.8022,27.7125,27.7623,319995.0
2020-01-08 15:55:00,27.86,27.88,27.81,27.84,466392.0,27.7623,27.7823,27.7125,27.7424,466392.0
2020-01-09 09:30:00,28.09,28.2,27.97,28.01,421648.0,27.9915,28.1012,27.872,27.9118,421648.0
2020-01-09 09:35:00,28.01,28.07,27.88,28.06,238838.0,27.9118,27.9716,27.7823,27.9616,238838.0
2020-01-09 09:40:00,28.05,28.07,27.99,28.0,164693.0,27.9517,27.9716,27.8919,27.9019,164693.0
2020-01-09 09:45:00,28.0,28.02,27.96,28.01,133986.0,27.9019,27.9218,27.862,27.9118,133986.0
2020-01-09 09:50:00,28.02,28.08,28.02,28.05,58527.0,27.9218,27.9816,27.9218,27.9517,58527.0
2020-01-09 09:55:00,28.04,28.07,27.95,27.98,80744.0,27.9417,27.9716,27.852,27.8819,80744.0
2020-01-09 10:00:00,27.98,28.0,27.86,27.89,87263.0,27.8819,27.9019,27.7623,27.7922,87263.0
2020-01-09 10:05:00,27.89,27.9,27.85,27.87,72271.0,27.7922,27.8022,27.7524,27.7723,72271.0
2020-01-09 10:10:00,27.88,27.91,27.85,27.87,64438.0,27.7823,27.8122,27.7524,27.7723,64438.0
2020-01-09 10:15:00,27.87,27.99,27.87,27.97,79819.0,27.7723,27.8919,27.7723,27.872,79819.0
2020-01-09 10:20:00,27.97,28.03,27.94,28.01,71571.0,27.872,27.9318,27.8421,27.9118,71571.0
2020-01-09 10:25:00,28.02,28.1,27.99,28.09,94283.0,27.9218,28.0015,27.8919,27.9915,94283.0
2020-01-09 10:30:00,28.08,28.12,27.99,28.01,112103.0,27.9816,28.0214,27.8919,27.9118,112103.0
2020-01-09 10:35:00,28.01,28.12,28.01,28.12,59935.0,27.9118,28.0214,27.9118,28.0214,59935.0
2020-01-09 10:40:00,28.12,28.23,28.11,28.13,108010.0,28.0214,28.1311,28.0115,28.0314,108010.0
2020-01-09 10:45:00,28.14,28.2,28.14,28.19,40800.0,28.0414,28.1012,28.0414,28.0912,40800.0
2020-01-09 10:50:00,28.19,28.23,28.15,28.15,47626.0,28.0912,28.1311,28.0513,28.0513,47626.0
2020-01-09 10:55:00,28.15,28.19,28.15,28.17,37494.0,28.0513,28.0912,28.0513,28.0713,37494.0
2020-01-09 11:00:00,28.17,28.18,28.08,28.08,44890.0,28.0713,28.0812,27.9816,27.9816,44890.0
2020-01-09 11:05:00,28.08,28.12,28.06,28.12,69436.0,27.9816,28.0214,27.9616,28.0214,69436.0
2020-01-09 11:10:00,28.13,28.15,28.1,28.11,84559.0,28.0314,28.0513,28.0015,28.0115,84559.0
2020-01-09 11:15:00,28.11,28.18,28.1,28.15,114526.0,28.0115,28.0812,28.0015,28.0513,114526.0
2020-01-09 11:20:00,28.15,28.17,28.12,28.12,24462.0,28.0513,28.0713,28.0214,28.0214,24462.0
2020-01-09 11:25:00,28.11,28.11,28.0,28.0,28118.0,28.0115,28.0115,27.9019,27.9019,28118.0
2020-01-09 11:30:00,28.02,28.09,28.01,28.05,91191.0,27.9218,27.9915,27.9118,27.9517,91191.0
2020-01-09 11:35:00,28.05,28.09,27.99,28.02,73949.0,27.9517,27.9915,27.8919,27.9218,73949.0
2020-01-09 11:40:00,28.03,28.04,27.99,28.03,55518.0,27.9318,27.9417,27.8919,27.9318,55518.0
2020-01-09 11:45:00,28.02,28.06,27.98,28.01,54874.0,27.9218,27.9616,27.8819,27.9118,54874.0
2020-01-09 11:50:00,28.02,28.02,27.93,27.95,27441.0,27.9218,27.9218,27.8321,27.852,27441.0
2020-01-09 11:55:00,27.94,28.0,27.93,27.98,109183.0,27.8421,27.9019,27.8321,27.8819,109183.0
2020-01-09 12:00:00,27.97,28.0,27.95,27.96,30660.0,27.872,27.9019,27.852,27.862,30660.0
2020-01-09 12:05:00,27.95,27.99,27.95,27.99,28346.0,27.852,27.8919,27.852,27.8919,28346.0
2020-01-09 12:10:00,27.99,28.0,27.96,27.96,225305.0,27.8919,27.9019,27.862,27.862,225305.0
2020-01-09 12:15:00,27.96,27.99,27.95,27.97,102472.0,27.862,27.8919,27.852,27.872,102472.0
2020-01-09 12:20:00,27.96,27.97,27.93,27.93,71933.0,27.862,27.872,27.8321,27.8321,71933.0
2020-01-09 12:25:00,27.93,27.93,27.83,27.85,93249.0,27.8321,27.8321,27.7325,27.7524,93249.0
2020-01-09 12:30:00,27.85,27.85,27.79,27.79,66187.0,27.7524,27.7524,27.6926,27.6926,66187.0
2020-01-09 12:35:00,27.79,27.81,27.76,27.79,99910.0,27.6926,27.7125,27.6627,27.6926,99910.0
2020-01-09 12:40:00,27.79,27.79,27.71,27.74,55615.0,27.6926,27.6926,27.6129,27.6428,55615.0
2020-01-09 12:45:00,27.74,27.83,27.73,27.83,45764.0,27.6428,27.7325,27.6328,27.7325,45764.0
2020-01-09 12:50:00,27.83,27.88,27.82,27.83,88792.0,27.7325,27.7823,27.7225,27.7325,88792.0
2020-01-09 12:55:00,27.82,27.82,27.79,27.8,29336.0,27.7225,27.7225,27.6926,27.7026,29336.0
2020-01-09 13:00:00,27.81,27.84,27.8,27.84,57100.0,27.7125,27.7424,27.7026,27.7424,57100.0
2020-01-09 13:05:00,27.83,27.83,27.77,27.81,42840.0,27.7325,27.7325,27.6727,27.7125,42840.0
2020-01-09 13:10:00,27.8,27.8,27.77,27.79,31547.0,27.7026,27.7026,27.6727,27.6926,31547.0
2020-01-09 13:15:00,27.79,27.81,27.76,27.78,53666.0,27.6926,27.7125,27.6627,27.6826,53666.0
2020-01-09 13:20:00,27.77,27.79,27.75,27.79,71000.0,27.6727,27.6926,27.6527,27.6926,71000.0
2020-01-09 13:25:00,27.79,27.84,27.78,27.83,120371.0,27.6926,27.7424,27.6826,27.7325,120371.0
2020-01-09 13:30:00,27.83,27.85,27.8,27.83,54025.0,27.7325,27.7524,27.7026,27.7325,54025.0
2020-01-09 13:35:00,27.83,27.86,27.81,27.86,33247.0,27.7325,27.7623,27.7125,27.7623,33247.0
2020-01-09 13:40:00,27.86,27.9,27.85,27.9,56188.0,27.7623,27.8022,27.7524,27.8022,56188.0
2020-01-09 13:45:00,27.9,27.9,27.87,27.88,17681.0,27.8022,27.8022,27.7723,27.7823,17681.0
2020-01-09 13:50:00,27.87,27.92,27.87,27.9,34392.0,27.7723,27.8221,27.7723,27.8022,34392.0
2020-01-09 13:55:00,27.91,27.92,27.9,27.92,34580.0,27.8122,27.8221,27.8022,27.8221,34580.0
2020-01-09 14:00:00,27.91,27.94,27.91,27.93,41708.0,27.8122,27.8421,27.8122,27.8321,41708.0
2020-01-09 14:05:00,27.93,27.96,27.91,27.96,37470.0,27.8321,27.862,27.8122,27.862,37470.0
2020-01-09 14:10:00,27.96,27.97,27.94,27.94,26502.0,27.862,27.872,27.8421,27.8421,26502.0
2020-01-09 14:15:00,27.94,27.95,27.93,27.95,49588.0,27.8421,27.852,27.8321,27.852,49588.0
2020-01-09 14:20:00,27.95,27.98,27.89,27.91,65388.0,27.852,27.8819,27.7922,27.8122,65388.0
2020-01-09 14:25:00,27.91,27.92,27.9,27.91,16641.0,27.8122,27.8221,27.8022,27.8122,16641.0
2020-01-09 14:30:00,27.9,27.94,27.9,27.93,34007.0,27.8022,27.8421,27.8022,27.8321,34007.0
2020-01-09 14:35:00,27.93,27.96,27.92,27.95,52900.0,27.8321,27.862,27.8221,27.852,52900.0
2020-01-09 14:40:00,27.95,27.97,27.94,27.96,29967.0,27.852,27.872,27.8421,27.862,29967.0
2020-01-09 14:45:00,27.95,27.96,27.93,27.94,24318.0,27.852,27.862,27.8321,27.8421,24318.0
2020-01-09 14:50:00,27.95,27.96,27.94,27.96,17503.0,27.852,27.862,27.8421,27.862,17503.0
2020-01-09 14:55:00,27.96,27.97,27.95,27.96,20468.0,27.862,27.872,27.852,27.862,20468.0
2020-01-09 15:00:00,27.95,27.98,27.94,27.97,44853.0,27.852,27.8819,27.8421,27.872,44853.0
2020-01-09 15:05:00,27.96,27.97,27.95,27.95,11435.0,27.862,27.872,27.852,27.852,11435.0
2020-01-09 15:10:00,27.96,27.96,27.89,27.89,51043.0,27.862,27.862,27.7922,27.7922,51043.0
2020-01-09 15:15:00,27.9,27.92,27.89,27.91,41200.0,27.8022,27.8221,27.7922,27.8122,41200.0
2020-01-09 15:20:00,27.92,27.92,27.88,27.91,43831.0,27.8221,27.8221,27.7823,27.8122,43831.0
2020-01-09 15:25:00,27.91,27.92,27.88,27.92,37225.0,27.8122,27.8221,27.7823,27.8221,37225.0
2020-01-09 15:30:00,27.92,27.93,27.89,27.9,44443.0,27.8221,27.8321,27.7922,27.8022,44443.0
2020-01-09 15:35:00,27.91,27.94,27.89,27.93,41694.0,27.8122,27.8421,27.7922,27.8321,41694.0
2020-01-09 15:40:00,27.94,27.94,27.9,27.9,47005.0,27.8421,27.8421,27.8022,27.8022,47005.0
2020-01-09 15:45:00,27.91,27.92,27.88,27.92,103086.0,27.8122,27.8221,27.7823,27.8221,103086.0
2020-01-09 15:50:00,27.92,27.97,27.91,27.94,196617.0,27.8221,27.872,27.8122,27.8421,196617.0
2020-01-09 15:55:00,27.94,27.96,27.9,27.95,320450.0,27.8421,27.862,27.8022,27.852,320450.0
2020-01-10 09:30:00,27.96,27.99,27.68,27.75,207621.0,27.862,27.8919,27.583,27.6527,207621.0
2020-01-10 09:35:00,27.75,27.75,27.57,27.64,178409.0,27.6527,27.6527,27.4734,27.5431,178409.0
2020-01-10 09:40:00,27.64,27.65,27.42,27.43,193516.0,27.5431,27.5531,27.3239,27.3339,193516.0
2020-01-10 09:45:00,27.42,27.47,27.29,27.33,430273.0,27.3239,27.3737,27.1943,27.2342,430273.0
2020-01-10 09:50:00,27.33,27.57,27.32,27.5,315072.0,27.2342,27.4734,27.2242,27.4036,315072.0
2020-01-10 09:55:00,27.5,27.53,27.36,27.39,181369.0,27.4036,27.4335,27.2641,27.294,181369.0
2020-01-10 10:00:00,27.39,27.43,27.33,27.42,130644.0,27.294,27.3339,27.2342,27.3239,130644.0
2020-01-10 10:05:00,27.42,27.46,27.37,27.38,165860.0,27.3239,27.3638,27.2741,27.284,165860.0
2020-01-10 10:10:00,27.37,27.45,27.37,27.44,130140.0,27.2741,27.3538,27.2741,27.3438,130140.0
2020-01-10 10:15:00,27.43,27.54,27.43,27.53,92359.0,27.3339,27.4435,27.3339,27.4335,92359.0
2020-01-10 10:20:00,27.53,27.57,27.49,27.51,88386.0,27.4335,27.4734,27.3936,27.4136,88386.0
2020-01-10 10:25:00,27.51,27.54,27.48,27.5,71809.0,27.4136,27.4435,27.3837,27.4036,71809.0
2020-01-10 10:30:00,27.5,27.61,27.5,27.59,47809.0,27.4036,27.5132,27.4036,27.4933,47809.0
2020-01-10 10:35:00,27.6,27.63,27.57,27.63,76060.0,27.5033,27.5332,27.4734,27.5332,76060.0
2020-01-10 10:40:00,27.63,27.66,27.61,27.62,61725.0,27.5332,27.563,27.5132,27.5232,61725.0
2020-01-10 10:45:00,27.61,27.61,27.48,27.49,69981.0,27.5132,27.5132,27.3837,27.3936,69981.0
2020-01-10 10:50:00,27.48,27.55,27.47,27.51,97875.0,27.3837,27.4534,27.3737,27.4136,97875.0
2020-01-10 10:55:00,27.51,27.56,27.51,27.53,53699.0,27.4136,27.4634,27.4136,27.4335,53699.0
2020-01-10 11:00:00,27.54,27.58,27.53,27.56,44113.0,27.4435,27.4833,27.4335,27.4634,44113.0
2020-01-10 11:05:00,27.55,27.59,27.55,27.58,39185.0,27.4534,27.4933,27.4534,27.4833,39185.0
2020-01-10 11:10:00,27.57,27.59,27.53,27.53,40206.0,27.4734,27.4933,27.4335,27.4335,40206.0
2020-01-10 11:15:00,27.54,27.54,27.46,27.49,98572.0,27.4435,27.4435,27.3638,27.3936,98572.0
2020-01-10 11:20:00,27.49,27.55,27.47,27.55,60122.0,27.3936,27.4534,27.3737,27.4534,60122.0
2020-01-10 11:25:00,27.54,27.59,27.54,27.58,58603.0,27.4435,27.4933,27.4435,27.4833,58603.0
2020-01-10 11:30:00,27.58,27.58,27.52,27.55,47357.0,27.4833,27.4833,27.4235,27.4534,47357.0
2020-01-10 11:35:00,27.55,27.55,27.52,27.55,27600.0,27.4534,27.4534,27.4235,27.4534,27600.0
2020-01-10 11:40:00,27.54,27.55,27.48,27.5,63979.0,27.4435,27.4534,27.3837,27.4036,63979.0
2020-01-10 11:45:00,27.5,27.5,27.44,27.46,86003.0,27.4036,27.4036,27.3438,27.3638,86003.0
2020-01-10 11:50:00,27.45,27.51,27.45,27.48,85548.0,27.3538,27.4136,27.3538,27.3837,85548.0
2020-01-10 11:55:00,27.49,27.5,27.46,27.46,69258.0,27.3936,27.4036,27.3638,27.3638,69258.0
2020-01-10 12:00:00,27.46,27.49,27.46,27.47,72473.0,27.3638,27.3936,27.3638,27.3737,72473.0
2020-01-10 12:05:00,27.48,27.5,27.38,27.41,139944.0,27.3837,27.4036,27.284,27.3139,139944.0
2020-01-10 12:10:00,27.42,27.45,27.39,27.4,88945.0,27.3239,27.3538,27.294,27.304,88945.0
2020-01-10 12:15:00,27.4,27.42,27.37,27.41,62138.0,27.304,27.3239,27.2741,27.3139,62138.0
2020-01-10 12:20:00,27.42,27.42,27.37,27.39,39297.0,27.3239,27.3239,27.2741,27.294,39297.0
2020-01-10 12:25:00,27.4,27.48,27.39,27.48,55799.0,27.304,27.3837,27.294,27.3837,55799.0
2020-01-10 12:30:00,27.48,27.49,27.46,27.49,16873.0,27.3837,27.3936,27.3638,27.3936,16873.0
2020-01-10 12:35:00,27.49,27.49,27.44,27.45,40701.0,27.3936,27.3936,27.3438,27.3538,40701.0
2020-01-10 12:40:00,27.45,27.48,27.44,27.45,19609.0,27.3538,27.3837,27.3438,27.3538,19609.0
2020-01-10 12:45:00,27.46,27.46,27.42,27.42,38055.0,27.3638,27.3638,27.3239,27.3239,38055.0
2020-01-10 12:50:00,27.42,27.45,27.4,27.44,45486.0,27.3239,27.3538,27.304,27.3438,45486.0
2020-01-10 12:55:00,27.45,27.46,27.4,27.42,21228.0,27.3538,27.3638,27.304,27.3239,21228.0
2020-01-10 13:00:00,27.42,27.47,27.41,27.46,14530.0,27.3239,27.3737,27.3139,27.3638,14530.0
2020-01-10 13:05:00,27.46,27.47,27.43,27.44,40357.0,27.3638,27.3737,27.3339,27.3438,40357.0
2020-01-10 13:10:00,27.44,27.46,27.43,27.45,29244.0,27.3438,27.3638,27.3339,27.3538,29244.0
2020-01-10 13:15:00,27.45,27.47,27.44,27.47,23676.0,27.3538,27.3737,27.3438,27.3737,23676.0
2020-01-10 13:20:00,27.46,27.48,27.46,27.47,36487.0,27.3638,27.3837,27.3638,27.3737,36487.0
2020-01-10 13:25:00,27.46,27.49,27.45,27.45,44874.0,27.3638,27.3936,27.3538,27.3538,44874.0
2020-01-10 13:30:00,27.45,27.45,27.41,27.43,34369.0,27.3538,27.3538,27.3139,27.3339,34369.0
2020-01-10 13:35:00,27.43,27.45,27.41,27.43,25841.0,27.3339,27.3538,27.3139,27.3339,25841.0
2020-01-10 13:40:00,27.42,27.46,27.41,27.44,40456.0,27.3239,27.3638,27.3139,27.3438,40456.0
2020-01-10 13:45:00,27.45,27.45,27.41,27.43,72452.0,27.3538,27.3538,27.3139,27.3339,72452.0
2020-01-10 13:50:00,27.43,27.46,27.43,27.44,30364.0,27.3339,27.3638,27.3339,27.3438,30364.0
2020-01-10 13:55:00,27.44,27.45,27.42,27.42,37854.0,27.3438,27.3538,27.3239,27.3239,37854.0
2020-01-10 14:00:00,27.42,27.43,27.37,27.37,107100.0,27.3239,27.3339,27.2741,27.2741,107100.0
2020-01-10 14:05:00,27.36,27.38,27.34,27.37,95671.0,27.2641,27.284,27.2442,27.2741,95671.0
2020-01-10 14:10:00,27.36,27.37,27.33,27.34,55711.0,27.2641,27.2741,27.2342,27.2442,55711.0
2020-01-10 14:15:00,27.33,27.38,27.32,27.38,46435.0,27.2342,27.284,27.2242,27.284,46435.0
2020-01-10 14:20:00,27.38,27.38,27.33,27.34,36757.0,27.284,27.284,27.2342,27.2442,36757.0
2020-01-10 14:25:00,27.33,27.34,27.31,27.33,74937.0,27.2342,27.2442,27.2143,27.2342,74937.0
2020-01-10 14:30:00,27.33,27.38,27.33,27.37,49059.0,27.2342,27.284,27.2342,27.2741,49059.0
2020-01-10 14:35:00,27.36,27.37,27.33,27.34,35878.0,27.2641,27.2741,27.2342,27.2442,35878.0
2020-01-10 14:40:00,27.33,27.34,27.31,27.33,54020.0,27.2342,27.2442,27.2143,27.2342,54020.0
2020-01-10 14:45:00,27.32,27.34,27.31,27.33,26514.0,27.2242,27.2442,27.2143,27.2342,26514.0
2020-01-10 14:50:00,27.33,27.38,27.33,27.37,58515.0,27.2342,27.284,27.2342,27.2741,58515.0
2020-01-10 14:55:00,27.37,27.38,27.36,27.36,47101.0,27.2741,27.284,27.2641,27.2641,47101.0
2020-01-10 15:00:00,27.36,27.38,27.34,27.38,52861.0,27.2641,27.284,27.2442,27.284,52861.0
2020-01-10 15:05:00,27.38,27.38,27.32,27.34,45183.0,27.284,27.284,27.2242,27.2442,45183.0
2020-01-10 15:10:00,27.34,27.35,27.32,27.33,37712.0,27.2442,27.2541,27.2242,27.2342,37712.0
2020-01-10 15:15:00,27.33,27.33,27.29,27.32,138129.0,27.2342,27.2342,27.1943,27.2242,138129.0
2020-01-10 15:20:00,27.32,27.35,27.29,27.31,117412.0,27.2242,27.2541,27.1943,27.2143,117412.0
2020-01-10 15:25:00,27.31,27.35,27.3,27.35,91179.0,27.2143,27.2541,27.2043,27.2541,91179.0
2020-01-10 15:30:00,27.34,27.35,27.3,27.33,87974.0,27.2442,27.2541,27.2043,27.2342,87974.0
2020-01-10 15:35:00,27.32,27.33,27.27,27.29,70334.0,27.2242,27.2342,27.1744,27.1943,70334.0
2020-01-10 15:40:00,27.29,27.3,27.25,27.3,91631.0,27.1943,27.2043,27.1545,27.2043,91631.0
2020-01-10 15:45:00,27.3,27.36,27.3,27.31,152027.0,27.2043,27.2641,27.2043,27.2143,152027.0
2020-01-10 15:50:00,27.31,27.37,27.3,27.34,258464.0,27.2143,27.2741,27.2043,27.2442,258464.0
2020-01-10 15:55:00,27.34,27.36,27.3,27.32,526881.0,27.2442,27.2641,27.2043,27.2242,526881.0
2020-01-13 09:30:00,27.32,27.38,27.2,27.23,138703.0,27.2242,27.284,27.1047,27.1346,138703.0
2020-01-13 09:35:00,27.23,27.31,27.16,27.28,147812.0,27.1346,27.2143,27.0648,27.1844,147812.0
2020-01-13 09:40:00,27.28,27.28,27.15,27.23,98344.0,27.1844,27.1844,27.0548,27.1346,98344.0
2020-01-13 09:45:00,27.22,27.33,27.2,27.31,102706.0,27.1246,27.2342,27.1047,27.2143,102706.0
2020-01-13 09:50:00,27.32,27.36,27.24,27.25,109696.0,27.2242,27.2641,27.1445,27.1545,109696.0
2020-01-13 09:55:00,27.24,27.3,27.21,27.25,58814.0,27.1445,27.2043,27.1146,27.1545,58814.0
2020-01-13 10:00:00,27.25,27.29,27.21,27.27,64513.0,27.1545,27.1943,27.1146,27.1744,64513.0
2020-01-13 10:05:00,27.27,27.3,27.21,27.23,46680.0,27.1744,27.2043,27.1146,27.1346,46680.0
2020-01-13 10:10:00,27.22,27.27,27.19,27.22,56228.0,27.1246,27.1744,27.0947,27.1246,56228.0
2020-01-13 10:15:00,27.22,27.29,27.22,27.28,42502.0,27.1246,27.1943,27.1246,27.1844,42502.0
2020-01-13 10:20:00,27.29,27.33,27.26,27.33,63043.0,27.1943,27.2342,27.1645,27.2342,63043.0
2020-01-13 10:25:00,27.33,27.46,27.31,27.45,121237.0,27.2342,27.3638,27.2143,27.3538,121237.0
2020-01-13 10:30:00,27.46,27.49,27.35,27.36,130637.0,27.3638,27.3936,27.2541,27.2641,130637.0
2020-01-13 10:35:00,27.35,27.41,27.33,27.4,34088.0,27.2541,27.3139,27.2342,27.304,34088.0
2020-01-13 10:40:00,27.39,27.41,27.35,27.37,46122.0,27.294,27.3139,27.2541,27.2741,46122.0
2020-01-13 10:45:00,27.37,27.42,27.36,27.42,46177.0,27.2741,27.3239,27.2641,27.3239,46177.0
2020-01-13 10:50:00,27.42,27.53,27.42,27.48,131192.0,27.3239,27.4335,27.3239,27.3837,131192.0
2020-01-13 10:55:00,27.49,27.52,27.42,27.42,79569.0,27.3936,27.4235,27.3239,27.3239,79569.0
2020-01-13 11:00:00,27.43,27.43,27.36,27.37,260636.0,27.3339,27.3339,27.2641,27.2741,260636.0
2020-01-13 11:05:00,27.36,27.39,27.34,27.39,62701.0,27.2641,27.294,27.2442,27.294,62701.0
2020-01-13 11:10:00,27.38,27.4,27.36,27.39,24065.0,27.284,27.304,27.2641,27.294,24065.0
2020-01-13 11:15:00,27.39,27.43,27.37,27.38,38801.0,27.294,27.3339,27.2741,27.284,38801.0
2020-01-13 11:20:00,27.38,27.41,27.36,27.37,48614.0,27.284,27.3139,27.2641,27.2741,48614.0
2020-01-13 11:25:00,27.36,27.52,27.36,27.48,114712.0,27.2641,27.4235,27.2641,27.3837,114712.0
2020-01-13 11:30:00,27.49,27.49,27.43,27.45,42848.0,27.3936,27.3936,27.3339,27.3538,42848.0
2020-01-13 11:35:00,27.45,27.47,27.43,27.46,28306.0,27.3538,27.3737,27.3339,27.3638,28306.0
2020-01-13 11:40:00,27.46,27.46,27.43,27.45,36544.0,27.3638,27.3638,27.3339,27.3538,36544.0
2020-01-13 11:45:00,27.45,27.45,27.43,27.44,37008.0,27.3538,27.3538,27.3339,27.3438,37008.0
2020-01-13 11:50:00,27.44,27.44,27.35,27.36,27815.0,27.3438,27.3438,27.2541,27.2641,27815.0
2020-01-13 11:55:00,27.36,27.38,27.35,27.37,39780.0,27.2641,27.284,27.2541,27.2741,39780.0
2020-01-13 12:00:00,27.37,27.39,27.35,27.37,70993.0,27.2741,27.294,27.2541,27.2741,70993.0
2020-01-13 12:05:00,27.36,27.37,27.35,27.37,20896.0,27.2641,27.2741,27.2541,27.2741,20896.0
2020-01-13 12:10:00,27.37,27.4,27.36,27.39,21016.0,27.2741,27.304,27.2641,27.294,21016.0
2020-01-13 12:15:00,27.39,27.4,27.37,27.38,18198.0,27.294,27.304,27.2741,27.284,18198.0
2020-01-13 12:20:00,27.39,27.41,27.38,27.39,14729.0,27.294,27.3139,27.284,27.294,14729.0
2020-01-13 12:25:00,27.39,27.4,27.35,27.36,27858.0,27.294,27.304,27.2541,27.2641,27858.0
2020-01-13 12:30:00,27.36,27.38,27.35,27.37,39496.0,27.2641,27.284,27.2541,27.2741,39496.0
2020-01-13 12:35:00,27.36,27.38,27.33,27.35,38975.0,27.2641,27.284,27.2342,27.2541,38975.0
2020-01-13 12:40:00,27.36,27.37,27.31,27.31,23580.0,27.2641,27.2741,27.2143,27.2143,23580.0
2020-01-13 12:45:00,27.32,27.33,27.3,27.3,21601.0,27.2242,27.2342,27.2043,27.2043,21601.0
2020-01-13 12:50:00,27.3,27.31,27.29,27.29,17594.0,27.2043,27.2143,27.1943,27.1943,17594.0
2020-01-13 12:55:00,27.29,27.31,27.29,27.3,21853.0,27.1943,27.2143,27.1943,27.2043,21853.0
2020-01-13 13:00:00,27.3,27.3,27.25,27.29,84316.0,27.2043,27.2043,27.1545,27.1943,84316.0
2020-01-13 13:05:00,27.29,27.3,27.27,27.28,32866.0,27.1943,27.2043,27.1744,27.1844,32866.0
2020-01-13 13:10:00,27.28,27.29,27.23,27.25,112780.0,27.1844,27.1943,27.1346,27.1545,112780.0
2020-01-13 13:15:00,27.25,27.27,27.21,27.27,51795.0,27.1545,27.1744,27.1146,27.1744,51795.0
2020-01-13 13:20:00,27.27,27.27,27.21,27.24,68548.0,27.1744,27.1744,27.1146,27.1445,68548.0
2020-01-13 13:25:00,27.24,27.25,27.23,27.24,11185.0,27.1445,27.1545,27.1346,27.1445,11185.0
2020-01-13 13:30:00,27.24,27.24,27.23,27.24,13077.0,27.1445,27.1445,27.1346,27.1445,13077.0
2020-01-13 13:35:00,27.24,27.25,27.22,27.25,17614.0,27.1445,27.1545,27.1246,27.1545,17614.0
2020-01-13 13:40:00,27.25,27.27,27.24,27.25,35590.0,27.1545,27.1744,27.1445,27.1545,35590.0
2020-01-13 13:45:00,27.25,27.26,27.23,27.25,34976.0,27.1545,27.1645,27.1346,27.1545,34976.0
2020-01-13 13:50:00,27.25,27.27,27.24,27.25,31470.0,27.1545,27.1744,27.1445,27.1545,31470.0
2020-01-13 13:55:00,27.26,27.27,27.22,27.23,23801.0,27.1645,27.1744,27.1246,27.1346,23801.0
2020-01-13 14:00:00,27.24,27.25,27.23,27.25,21720.0,27.1445,27.1545,27.1346,27.1545,21720.0
2020-01-13 14:05:00,27.25,27.28,27.22,27.27,27239.0,27.1545,27.1844,27.1246,27.1744,27239.0
2020-01-13 14:10:00,27.28,27.3,27.26,27.29,15024.0,27.1844,27.2043,27.1645,27.1943,15024.0
2020-01-13 14:15:00,27.29,27.29,27.27,27.28,13079.0,27.1943,27.1943,27.1744,27.1844,13079.0
2020-01-13 14:20:00,27.28,27.3,27.26,27.3,10193.0,27.1844,27.2043,27.1645,27.2043,10193.0
2020-01-13 14:25:00,27.3,27.31,27.28,27.3,27692.0,27.2043,27.2143,27.1844,27.2043,27692.0
2020-01-13 14:30:00,27.3,27.31,27.29,27.3,21547.0,27.2043,27.2143,27.1943,27.2043,21547.0
2020-01-13 14:35:00,27.31,27.33,27.29,27.32,50389.0,27.2143,27.2342,27.1943,27.2242,50389.0
2020-01-13 14:40:00,27.32,27.32,27.31,27.32,10344.0,27.2242,27.2242,27.2143,27.2242,10344.0
2020-01-13 14:45:00,27.32,27.33,27.31,27.33,24697.0,27.2242,27.2342,27.2143,27.2342,24697.0
2020-01-13 14:50:00,27.32,27.35,27.31,27.35,28260.0,27.2242,27.2541,27.2143,27.2541,28260.0
2020-01-13 14:55:00,27.35,27.35,27.32,27.35,16015.0,27.2541,27.2541,27.2242,27.2541,16015.0
2020-01-13 15:00:00,27.35,27.36,27.34,27.35,36375.0,27.2541,27.2641,27.2442,27.2541,36375.0
2020-01-13 15:05:00,27.35,27.36,27.33,27.34,125373.0,27.2541,27.2641,27.2342,27.2442,125373.0
2020-01-13 15:10:00,27.33,27.34,27.3,27.33,44634.0,27.2342,27.2442,27.2043,27.2342,44634.0
2020-01-13 15:15:00,27.32,27.37,27.32,27.37,27724.0,27.2242,27.2741,27.2242,27.2741,27724.0
2020-01-13 15:20:00,27.36,27.39,27.35,27.37,35607.0,27.2641,27.294,27.2541,27.2741,35607.0
2020-01-13 15:25:00,27.37,27.38,27.35,27.36,36164.0,27.2741,27.284,27.2541,27.2641,36164.0
2020-01-13 15:30:00,27.36,27.4,27.35,27.38,39505.0,27.2641,27.304,27.2541,27.284,39505.0
2020-01-13 15:35:00,27.38,27.41,27.37,27.41,41544.0,27.284,27.3139,27.2741,27.3139,41544.0
2020-01-13 15:40:00,27.4,27.45,27.4,27.45,75015.0,27.304,27.3538,27.304,27.3538,75015.0
2020-01-13 15:45:00,27.44,27.48,27.44,27.46,170180.0,27.3438,27.3837,27.3438,27.3638,170180.0
2020-01-13 15:50:00,27.47,27.48,27.45,27.46,202248.0,27.3737,27.3837,27.3538,27.3638,202248.0
2020-01-13 15:55:00,27.46,27.47,27.39,27.39,270208.0,27.3638,27.3737,27.294,27.294,270208.0
2020-01-14 09:30:00,27.9,28.18,27.83,28.05,612350.0,27.8022,28.0812,27.7325,27.9517,612350.0
2020-01-14 09:35:00,28.06,28.15,27.92,27.94,286357.0,27.9616,28.0513,27.8221,27.8421,286357.0
2020-01-14 09:40:00,27.95,27.95,27.69,27.93,287123.0,27.852,27.852,27.5929,27.8321,287123.0
2020-01-14 09:45:00,27.93,28.05,27.88,27.93,175181.0,27.8321,27.9517,27.7823,27.8321,175181.0
2020-01-14 09:50:00,27.93,28.07,27.84,28.02,258312.0,27.8321,27.9716,27.7424,27.9218,258312.0
2020-01-14 09:55:00,28.03,28.36,27.99,28.32,461665.0,27.9318,28.2606,27.8919,28.2207,461665.0
2020-01-14 10:00:00,28.32,28.4,28.17,28.22,259277.0,28.2207,28.3005,28.0713,28.1211,259277.0
2020-01-14 10:05:00,28.22,28.23,28.13,28.17,151829.0,28.1211,28.1311,28.0314,28.0713,151829.0
2020-01-14 10:10:00,28.17,28.17,28.04,28.08,70493.0,28.0713,28.0713,27.9417,27.9816,70493.0
2020-01-14 10:15:00,28.07,28.08,28.0,28.04,79744.0,27.9716,27.9816,27.9019,27.9417,79744.0
2020-01-14 10:20:00,28.04,28.08,27.94,27.95,140601.0,27.9417,27.9816,27.8421,27.852,140601.0
2020-01-14 10:25:00,27.95,27.98,27.91,27.93,75552.0,27.852,27.8819,27.8122,27.8321,75552.0
2020-01-14 10:30:00,27.93,27.96,27.88,27.93,59257.0,27.8321,27.862,27.7823,27.8321,59257.0
2020-01-14 10:35:00,27.93,27.96,27.83,27.87,84019.0,27.8321,27.862,27.7325,27.7723,84019.0
2020-01-14 10:40:00,27.88,27.9,27.82,27.89,65920.0,27.7823,27.8022,27.7225,27.7922,65920.0
2020-01-14 10:45:00,27.89,27.92,27.85,27.89,93099.0,27.7922,27.8221,27.7524,27.7922,93099.0
2020-01-14 10:50:00,27.88,27.88,27.84,27.86,30192.0,27.7823,27.7823,27.7424,27.7623,30192.0
2020-01-14 10:55:00,27.86,27.88,27.84,27.87,53375.0,27.7623,27.7823,27.7424,27.7723,53375.0
2020-01-14 11:00:00,27.86,27.87,27.83,27.85,28501.0,27.7623,27.7723,27.7325,27.7524,28501.0
2020-01-14 11:05:00,27.85,27.88,27.84,27.85,36634.0,27.7524,27.7823,27.7424,27.7524,36634.0
2020-01-14 11:10:00,27.84,27.85,27.79,27.83,75255.0,27.7424,27.7524,27.6926,27.7325,75255.0
2020-01-14 11:15:00,27.84,27.88,27.83,27.86,29931.0,27.7424,27.7823,27.7325,27.7623,29931.0
2020-01-14 11:20:00,27.86,27.88,27.84,27.86,54280.0,27.7623,27.7823,27.7424,27.7623,54280.0
2020-01-14 11:25:00,27.86,27.87,27.83,27.85,52604.0,27.7623,27.7723,27.7325,27.7524,52604.0
2020-01-14 11:30:00,27.85,27.88,27.84,27.88,71115.0,27.7524,27.7823,27.7424,27.7823,71115.0
2020-01-14 11:35:00,27.88,27.89,27.83,27.86,72529.0,27.7823,27.7922,27.7325,27.7623,72529.0
2020-01-14 11:40:00,27.85,27.86,27.75,27.78,77792.0,27.7524,27.7623,27.6527,27.6826,77792.0
2020-01-14 11:45:00,27.78,27.8,27.77,27.8,45966.0,27.6826,27.7026,27.6727,27.7026,45966.0
2020-01-14 11:50:00,27.8,27.81,27.78,27.79,42066.0,27.7026,27.7125,27.6826,27.6926,42066.0
2020-01-14 11:55:00,27.8,27.81,27.76,27.78,45055.0,27.7026,27.7125,27.6627,27.6826,45055.0
2020-01-14 12:00:00,27.78,27.8,27.71,27.71,97595.0,27.6826,27.7026,27.6129,27.6129,97595.0
2020-01-14 12:05:00,27.72,27.77,27.71,27.77,42134.0,27.6228,27.6727,27.6129,27.6727,42134.0
2020-01-14 12:10:00,27.77,27.79,27.74,27.77,26718.0,27.6727,27.6926,27.6428,27.6727,26718.0
2020-01-14 12:15:00,27.77,27.79,27.75,27.77,17162.0,27.6727,27.6926,27.6527,27.6727,17162.0
2020-01-14 12:20:00,27.77,27.77,27.74,27.74,35976.0,27.6727,27.6727,27.6428,27.6428,35976.0
2020-01-14 12:25:00,27.74,27.75,27.7,27.71,27026.0,27.6428,27.6527,27.6029,27.6129,27026.0
2020-01-14 12:30:00,27.71,27.73,27.7,27.71,44736.0,27.6129,27.6328,27.6029,27.6129,44736.0
2020-01-14 12:35:00,27.72,27.74,27.7,27.71,24153.0,27.6228,27.6428,27.6029,27.6129,24153.0
2020-01-14 12:40:00,27.72,27.73,27.7,27.71,28316.0,27.6228,27.6328,27.6029,27.6129,28316.0
2020-01-14 12:45:00,27.71,27.72,27.61,27.63,91249.0,27.6129,27.6228,27.5132,27.5332,91249.0
2020-01-14 12:50:00,27.62,27.68,27.6,27.68,67334.0,27.5232,27.583,27.5033,27.583,67334.0
2020-01-14 12:55:00,27.68,27.68,27.63,27.64,45275.0,27.583,27.583,27.5332,27.5431,45275.0
2020-01-14 13:00:00,27.64,27.67,27.63,27.66,41697.0,27.5431,27.573,27.5332,27.563,41697.0
2020-01-14 13:05:00,27.66,27.72,27.65,27.7,32970.0,27.563,27.6228,27.5531,27.6029,32970.0
2020-01-14 13:10:00,27.69,27.7,27.68,27.69,28573.0,27.5929,27.6029,27.583,27.5929,28573.0
2020-01-14 13:15:00,27.69,27.72,27.68,27.71,40981.0,27.5929,27.6228,27.583,27.6129,40981.0
2020-01-14 13:20:00,27.72,27.73,27.7,27.72,43667.0,27.6228,27.6328,27.6029,27.6228,43667.0
2020-01-14 13:25:00,27.72,27.77,27.71,27.76,22473.0,27.6228,27.6727,27.6129,27.6627,22473.0
2020-01-14 13:30:00,27.76,27.79,27.76,27.79,39117.0,27.6627,27.6926,27.6627,27.6926,39117.0
2020-01-14 13:35:00,27.79,27.8,27.6,27.68,109928.0,27.6926,27.7026,27.5033,27.583,109928.0
2020-01-14 13:40:00,27.69,27.71,27.57,27.57,180845.0,27.5929,27.6129,27.4734,27.4734,180845.0
2020-01-14 13:45:00,27.58,27.58,27.53,27.57,64133.0,27.4833,27.4833,27.4335,27.4734,64133.0
2020-01-14 13:50:00,27.57,27.61,27.56,27.58,28110.0,27.4734,27.5132,27.4634,27.4833,28110.0
2020-01-14 13:55:00,27.57,27.57,27.51,27.52,63066.0,27.4734,27.4734,27.4136,27.4235,63066.0
2020-01-14 14:00:00,27.52,27.54,27.45,27.46,91488.0,27.4235,27.4435,27.3538,27.3638,91488.0
2020-01-14 14:05:00,27.47,27.49,27.42,27.43,57794.0,27.3737,27.3936,27.3239,27.3339,57794.0
2020-01-14 14:10:00,27.44,27.46,27.35,27.38,133574.0,27.3438,27.3638,27.2541,27.284,133574.0
2020-01-14 14:15:00,27.39,27.48,27.39,27.47,77989.0,27.294,27.3837,27.294,27.3737,77989.0
2020-01-14 14:20:00,27.47,27.5,27.45,27.5,39954.0,27.3737,27.4036,27.3538,27.4036,39954.0
2020-01-14 14:25:00,27.5,27.51,27.45,27.49,48168.0,27.4036,27.4136,27.3538,27.3936,48168.0
2020-01-14 14:30:00,27.49,27.52,27.46,27.52,27300.0,27.3936,27.4235,27.3638,27.4235,27300.0
2020-01-14 14:35:00,27.51,27.56,27.51,27.54,24305.0,27.4136,27.4634,27.4136,27.4435,24305.0
2020-01-14 14:40:00,27.54,27.58,27.53,27.58,35397.0,27.4435,27.4833,27.4335,27.4833,35397.0
2020-01-14 14:45:00,27.57,27.59,27.55,27.57,33850.0,27.4734,27.4933,27.4534,27.4734,33850.0
2020-01-14 14:50:00,27.57,27.58,27.54,27.55,34212.0,27.4734,27.4833,27.4435,27.4534,34212.0
2020-01-14 14:55:00,27.56,27.61,27.55,27.57,63346.0,27.4634,27.5132,27.4534,27.4734,63346.0
2020-01-14 15:00:00,27.57,27.61,27.56,27.58,35748.0,27.4734,27.5132,27.4634,27.4833,35748.0
2020-01-14 15:05:00,27.58,27.58,27.54,27.55,28404.0,27.4833,27.4833,27.4435,27.4534,28404.0
2020-01-14 15:10:00,27.55,27.56,27.49,27.51,61975.0,27.4534,27.4634,27.3936,27.4136,61975.0
2020-01-14 15:15:00,27.5,27.52,27.49,27.52,54204.0,27.4036,27.4235,27.3936,27.4235,54204.0
2020-01-14 15:20:00,27.51,27.52,27.49,27.5,31363.0,27.4136,27.4235,27.3936,27.4036,31363.0
2020-01-14 15:25:00,27.5,27.5,27.44,27.46,80165.0,27.4036,27.4036,27.3438,27.3638,80165.0
2020-01-14 15:30:00,27.46,27.49,27.43,27.48,77947.0,27.3638,27.3936,27.3339,27.3837,77947.0
2020-01-14 15:35:00,27.48,27.5,27.46,27.48,62172.0,27.3837,27.4036,27.3638,27.3837,62172.0
2020-01-14 15:40:00,27.48,27.52,27.47,27.51,56484.0,27.3837,27.4235,27.3737,27.4136,56484.0
2020-01-14 15:45:00,27.51,27.52,27.49,27.51,130408.0,27.4136,27.4235,27.3936,27.4136,130408.0
2020-01-14 15:50:00,27.5,27.51,27.42,27.45,219516.0,27.4036,27.4136,27.3239,27.3538,219516.0
2020-01-14 15:55:00,27.45,27.56,27.44,27.54,415584.0,27.3538,27.4634,27.3438,27.4435,415584.0
2020-01-15 09:30:00,27.47,27.58,27.36,27.42,197596.0,27.3737,27.4833,27.2641,27.3239,197596.0
2020-01-15 09:35:00,27.42,27.45,27.32,27.36,110648.0,27.3239,27.3538,27.2242,27.2641,110648.0
2020-01-15 09:40:00,27.36,27.56,27.35,27.55,143928.0,27.2641,27.4634,27.2541,27.4534,143928.0
2020-01-15 09:45:00,27.55,27.66,27.55,27.64,138695.0,27.4534,27.563,27.4534,27.5431,138695.0
2020-01-15 09:50:00,27.64,27.77,27.62,27.72,97021.0,27.5431,27.6727,27.5232,27.6228,97021.0
2020-01-15 09:55:00,27.71,27.82,27.66,27.8,122817.0,27.6129,27.7225,27.563,27.7026,122817.0
2020-01-15 10:00:00,27.8,27.87,27.76,27.77,107573.0,27.7026,27.7723,27.6627,27.6727,107573.0
2020-01-15 10:05:00,27.77,27.81,27.73,27.8,54870.0,27.6727,27.7125,27.6328,27.7026,54870.0
2020-01-15 10:10:00,27.8,27.82,27.75,27.82,95508.0,27.7026,27.7225,27.6527,27.7225,95508.0
2020-01-15 10:15:00,27.81,27.86,27.81,27.83,57937.0,27.7125,27.7623,27.7125,27.7325,57937.0
2020-01-15 10:20:00,27.83,27.88,27.82,27.85,41635.0,27.7325,27.7823,27.7225,27.7524,41635.0
2020-01-15 10:25:00,27.86,27.86,27.78,27.79,89906.0,27.7623,27.7623,27.6826,27.6926,89906.0
2020-01-15 10:30:00,27.8,27.82,27.77,27.82,38908.0,27.7026,27.7225,27.6727,27.7225,38908.0
2020-01-15 10:35:00,27.81,27.94,27.8,27.92,96151.0,27.7125,27.8421,27.7026,27.8221,96151.0
2020-01-15 10:40:00,27.91,27.97,27.89,27.89,82546.0,27.8122,27.872,27.7922,27.7922,82546.0
2020-01-15 10:45:00,27.89,27.9,27.85,27.89,34723.0,27.7922,27.8022,27.7524,27.7922,34723.0
2020-01-15 10:50:00,27.89,27.98,27.87,27.98,47148.0,27.7922,27.8819,27.7723,27.8819,47148.0
2020-01-15 10:55:00,27.98,28.03,27.96,27.99,146327.0,27.8819,27.9318,27.862,27.8919,146327.0
2020-01-15 11:00:00,27.99,28.06,27.94,28.05,53151.0,27.8919,27.9616,27.8421,27.9517,53151.0
2020-01-15 11:05:00,28.05,28.05,27.95,27.95,53697.0,27.9517,27.9517,27.852,27.852,53697.0
2020-01-15 11:10:00,27.96,28.0,27.89,27.91,68808.0,27.862,27.9019,27.7922,27.8122,68808.0
2020-01-15 11:15:00,27.92,27.96,27.91,27.92,27636.0,27.8221,27.862,27.8122,27.8221,27636.0
2020-01-15 11:20:00,27.92,27.96,27.91,27.95,38889.0,27.8221,27.862,27.8122,27.852,38889.0
2020-01-15 11:25:00,27.94,28.02,27.93,28.02,55901.0,27.8421,27.9218,27.8321,27.9218,55901.0
2020-01-15 11:30:00,28.02,28.04,27.98,28.04,52943.0,27.9218,27.9417,27.8819,27.9417,52943.0
2020-01-15 11:35:00,28.03,28.04,28.0,28.01,41430.0,27.9318,27.9417,27.9019,27.9118,41430.0
2020-01-15 11:40:00,28.01,28.04,28.0,28.02,26598.0,27.9118,27.9417,27.9019,27.9218,26598.0
2020-01-15 11:45:00,28.02,28.04,27.99,28.03,54329.0,27.9218,27.9417,27.8919,27.9318,54329.0
2020-01-15 11:50:00,28.03,28.03,27.96,27.96,30519.0,27.9318,27.9318,27.862,27.862,30519.0
2020-01-15 11:55:00,27.96,27.97,27.88,27.89,32020.0,27.862,27.872,27.7823,27.7922,32020.0
2020-01-15 12:00:00,27.89,27.89,27.84,27.87,27026.0,27.7922,27.7922,27.7424,27.7723,27026.0
2020-01-15 12:05:00,27.87,27.91,27.87,27.89,19441.0,27.7723,27.8122,27.7723,27.7922,19441.0
2020-01-15 12:10:00,27.89,27.89,27.86,27.87,13505.0,27.7922,27.7922,27.7623,27.7723,13505.0
2020-01-15 12:15:00,27.87,27.87,27.83,27.85,46757.0,27.7723,27.7723,27.7325,27.7524,46757.0
2020-01-15 12:20:00,27.85,27.88,27.85,27.85,15766.0,27.7524,27.7823,27.7524,27.7524,15766.0
2020-01-15 12:25:00,27.85,27.86,27.81,27.82,35314.0,27.7524,27.7623,27.7125,27.7225,35314.0
2020-01-15 12:30:00,27.82,27.83,27.76,27.78,44210.0,27.7225,27.7325,27.6627,27.6826,44210.0
2020-01-15 12:35:00,27.78,27.82,27.77,27.81,27525.0,27.6826,27.7225,27.6727,27.7125,27525.0
2020-01-15 12:40:00,27.81,27.85,27.81,27.83,22396.0,27.7125,27.7524,27.7125,27.7325,22396.0
2020-01-15 12:45:00,27.83,27.86,27.81,27.82,26531.0,27.7325,27.7623,27.7125,27.7225,26531.0
2020-01-15 12:50:00,27.81,27.82,27.75,27.77,20121.0,27.7125,27.7225,27.6527,27.6727,20121.0
2020-01-15 12:55:00,27.77,27.8,27.76,27.77,8980.0,27.6727,27.7026,27.6627,27.6727,8980.0
2020-01-15 13:00:00,27.76,27.77,27.72,27.76,80686.0,27.6627,27.6727,27.6228,27.6627,80686.0
2020-01-15 13:05:00,27.75,27.76,27.71,27.73,17273.0,27.6527,27.6627,27.6129,27.6328,17273.0
2020-01-15 13:10:00,27.73,27.76,27.72,27.75,18630.0,27.6328,27.6627,27.6228,27.6527,18630.0
2020-01-15 13:15:00,27.74,27.75,27.72,27.74,13660.0,27.6428,27.6527,27.6228,27.6428,13660.0
2020-01-15 13:20:00,27.73,27.74,27.72,27.73,15226.0,27.6328,27.6428,27.6228,27.6328,15226.0
2020-01-15 13:25:00,27.72,27.75,27.72,27.74,17991.0,27.6228,27.6527,27.6228,27.6428,17991.0
2020-01-15 13:30:00,27.74,27.77,27.7,27.73,33542.0,27.6428,27.6727,27.6029,27.6328,33542.0
2020-01-15 13:35:00,27.72,27.73,27.7,27.7,10642.0,27.6228,27.6328,27.6029,27.6029,10642.0
2020-01-15 13:40:00,27.71,27.71,27.66,27.66,59181.0,27.6129,27.6129,27.563,27.563,59181.0
2020-01-15 13:45:00,27.67,27.69,27.65,27.67,38091.0,27.573,27.5929,27.5531,27.573,38091.0
2020-01-15 13:50:00,27.67,27.68,27.6,27.6,39923.0,27.573,27.583,27.5033,27.5033,39923.0
2020-01-15 13:55:00,27.6,27.6,27.56,27.57,31110.0,27.5033,27.5033,27.4634,27.4734,31110.0
2020-01-15 14:00:00,27.57,27.63,27.56,27.59,49194.0,27.4734,27.5332,27.4634,27.4933,49194.0
2020-01-15 14:05:00,27.59,27.63,27.58,27.62,42886.0,27.4933,27.5332,27.4833,27.5232,42886.0
2020-01-15 14:10:00,27.63,27.63,27.58,27.6,32130.0,27.5332,27.5332,27.4833,27.5033,32130.0
2020-01-15 14:15:00,27.6,27.63,27.59,27.6,55889.0,27.5033,27.5332,27.4933,27.5033,55889.0
2020-01-15 14:20:00,27.61,27.63,27.6,27.63,16381.0,27.5132,27.5332,27.5033,27.5332,16381.0
2020-01-15 14:25:00,27.63,27.67,27.62,27.66,21080.0,27.5332,27.573,27.5232,27.563,21080.0
2020-01-15 14:30:00,27.65,27.67,27.63,27.66,39035.0,27.5531,27.573,27.5332,27.563,39035.0
2020-01-15 14:35:00,27.66,27.67,27.64,27.64,40418.0,27.563,27.573,27.5431,27.5431,40418.0
2020-01-15 14:40:00,27.64,27.67,27.64,27.67,46579.0,27.5431,27.573,27.5431,27.573,46579.0
2020-01-15 14:45:00,27.66,27.69,27.66,27.68,14590.0,27.563,27.5929,27.563,27.583,14590.0
2020-01-15 14:50:00,27.67,27.68,27.65,27.67,24041.0,27.573,27.583,27.5531,27.573,24041.0
2020-01-15 14:55:00,27.66,27.67,27.64,27.67,38861.0,27.563,27.573,27.5431,27.573,38861.0
2020-01-15 15:00:00,27.67,27.67,27.6,27.6,35502.0,27.573,27.573,27.5033,27.5033,35502.0
2020-01-15 15:05:00,27.61,27.62,27.58,27.59,29858.0,27.5132,27.5232,27.4833,27.4933,29858.0
2020-01-15 15:10:00,27.59,27.6,27.56,27.59,39948.0,27.4933,27.5033,27.4634,27.4933,39948.0
2020-01-15 15:15:00,27.59,27.59,27.56,27.57,34994.0,27.4933,27.4933,27.4634,27.4734,34994.0
2020-01-15 15:20:00,27.57,27.6,27.55,27.59,52102.0,27.4734,27.5033,27.4534,27.4933,52102.0
2020-01-15 15:25:00,27.59,27.59,27.57,27.59,78743.0,27.4933,27.4933,27.4734,27.4933,78743.0
2020-01-15 15:30:00,27.59,27.59,27.51,27.52,81181.0,27.4933,27.4933,27.4136,27.4235,81181.0
2020-01-15 15:35:00,27.52,27.56,27.51,27.53,80364.0,27.4235,27.4634,27.4136,27.4335,80364.0
2020-01-15 15:40:00,27.53,27.57,27.52,27.56,65512.0,27.4335,27.4734,27.4235,27.4634,65512.0
2020-01-15 15:45:00,27.57,27.58,27.54,27.55,85315.0,27.4734,27.4833,27.4435,27.4534,85315.0
2020-01-15 15:50:00,27.55,27.58,27.53,27.54,169629.0,27.4534,27.4833,27.4335,27.4435,169629.0
2020-01-15 15:55:00,27.54,27.59,27.52,27.58,305423.0,27.4435,27.4933,27.4235,27.4833,305423.0
2020-01-16 09:30:00,27.79,27.95,27.76,27.85,220707.0,27.6926,27.852,27.6627,27.7524,220707.0
2020-01-16 09:35:00,27.86,28.09,27.86,27.99,207688.0,27.7623,27.9915,27.7623,27.8919,207688.0
2020-01-16 09:40:00,27.99,28.1,27.98,28.08,220894.0,27.8919,28.0015,27.8819,27.9816,220894.0
2020-01-16 09:45:00,28.07,28.13,27.92,27.99,180543.0,27.9716,28.0314,27.8221,27.8919,180543.0
2020-01-16 09:50:00,27.99,28.02,27.9,27.97,105968.0,27.8919,27.9218,27.8022,27.872,105968.0
2020-01-16 09:55:00,27.98,27.98,27.87,27.89,77898.0,27.8819,27.8819,27.7723,27.7922,77898.0
2020-01-16 10:00:00,27.89,27.95,27.89,27.94,54847.0,27.7922,27.852,27.7922,27.8421,54847.0
2020-01-16 10:05:00,27.94,28.01,27.93,27.99,78087.0,27.8421,27.9118,27.8321,27.8919,78087.0
2020-01-16 10:10:00,27.99,28.07,27.98,28.02,107877.0,27.8919,27.9716,27.8819,27.9218,107877.0
2020-01-16 10:15:00,28.02,28.04,28.01,28.01,49968.0,27.9218,27.9417,27.9118,27.9118,49968.0
2020-01-16 10:20:00,28.01,28.01,27.89,27.89,78579.0,27.9118,27.9118,27.7922,27.7922,78579.0
2020-01-16 10:25:00,27.9,27.94,27.88,27.93,42707.0,27.8022,27.8421,27.7823,27.8321,42707.0
2020-01-16 10:30:00,27.93,28.04,27.92,28.0,64193.0,27.8321,27.9417,27.8221,27.9019,64193.0
2020-01-16 10:35:00,28.02,28.05,28.0,28.02,44974.0,27.9218,27.9517,27.9019,27.9218,44974.0
2020-01-16 10:40:00,28.02,28.05,28.01,28.04,53240.0,27.9218,27.9517,27.9118,27.9417,53240.0
2020-01-16 10:45:00,28.04,28.06,28.0,28.03,63161.0,27.9417,27.9616,27.9019,27.9318,63161.0
2020-01-16 10:50:00,28.04,28.07,27.97,28.0,51979.0,27.9417,27.9716,27.872,27.9019,51979.0
2020-01-16 10:55:00,28.0,28.06,27.99,28.03,45860.0,27.9019,27.9616,27.8919,27.9318,45860.0
2020-01-16 11:00:00,28.03,28.04,28.0,28.04,45329.0,27.9318,27.9417,27.9019,27.9417,45329.0
2020-01-16 11:05:00,28.04,28.09,28.03,28.08,57042.0,27.9417,27.9915,27.9318,27.9816,57042.0
2020-01-16 11:10:00,28.08,28.09,27.99,28.01,44540.0,27.9816,27.9915,27.8919,27.9118,44540.0
2020-01-16 11:15:00,28.01,28.05,28.01,28.02,17120.0,27.9118,27.9517,27.9118,27.9218,17120.0
2020-01-16 11:20:00,28.02,28.05,28.0,28.01,46528.0,27.9218,27.9517,27.9019,27.9118,46528.0
2020-01-16 11:25:00,28.02,28.05,28.0,28.03,30202.0,27.9218,27.9517,27.9019,27.9318,30202.0
2020-01-16 11:30:00,28.03,28.03,28.0,28.01,39761.0,27.9318,27.9318,27.9019,27.9118,39761.0
2020-01-16 11:35:00,28.02,28.05,28.01,28.04,26626.0,27.9218,27.9517,27.9118,27.9417,26626.0
2020-01-16 11:40:00,28.03,28.04,28.0,28.0,31879.0,27.9318,27.9417,27.9019,27.9019,31879.0
2020-01-16 11:45:00,28.0,28.03,28.0,28.02,50508.0,27.9019,27.9318,27.9019,27.9218,50508.0
2020-01-16 11:50:00,28.01,28.02,27.99,28.0,42006.0,27.9118,27.9218,27.8919,27.9019,42006.0
2020-01-16 11:55:00,28.0,28.01,27.92,27.93,72760.0,27.9019,27.9118,27.8221,27.8321,72760.0
2020-01-16 12:00:00,27.94,27.97,27.93,27.96,27990.0,27.8421,27.872,27.8321,27.862,27990.0
2020-01-16 12:05:00,27.96,27.98,27.93,27.97,38094.0,27.862,27.8819,27.8321,27.872,38094.0
2020-01-16 12:10:00,27.96,27.96,27.88,27.88,39657.0,27.862,27.862,27.7823,27.7823,39657.0
2020-01-16 12:15:00,27.89,27.91,27.86,27.87,35471.0,27.7922,27.8122,27.7623,27.7723,35471.0
2020-01-16 12:20:00,27.86,27.88,27.85,27.86,16498.0,27.7623,27.7823,27.7524,27.7623,16498.0
2020-01-16 12:25:00,27.86,27.87,27.85,27.87,17739.0,27.7623,27.7723,27.7524,27.7723,17739.0
2020-01-16 12:30:00,27.86,27.94,27.86,27.94,21176.0,27.7623,27.8421,27.7623,27.8421,21176.0
2020-01-16 12:35:00,27.93,27.96,27.92,27.94,18554.0,27.8321,27.862,27.8221,27.8421,18554.0
2020-01-16 12:40:00,27.94,27.94,27.89,27.91,40243.0,27.8421,27.8421,27.7922,27.8122,40243.0
2020-01-16 12:45:00,27.92,27.94,27.92,27.94,9045.0,27.8221,27.8421,27.8221,27.8421,9045.0
2020-01-16 12:50:00,27.94,27.94,27.9,27.93,14036.0,27.8421,27.8421,27.8022,27.8321,14036.0
2020-01-16 12:55:00,27.94,27.96,27.93,27.94,13696.0,27.8421,27.862,27.8321,27.8421,13696.0
2020-01-16 13:00:00,27.94,27.98,27.93,27.97,42826.0,27.8421,27.8819,27.8321,27.872,42826.0
2020-01-16 13:05:00,27.98,28.0,27.96,27.99,35725.0,27.8819,27.9019,27.862,27.8919,35725.0
2020-01-16 13:10:00,27.99,28.06,27.99,28.01,55712.0,27.8919,27.9616,27.8919,27.9118,55712.0
2020-01-16 13:15:00,28.01,28.03,28.0,28.02,31190.0,27.9118,27.9318,27.9019,27.9218,31190.0
2020-01-16 13:20:00,28.02,28.07,28.01,28.07,37931.0,27.9218,27.9716,27.9118,27.9716,37931.0
2020-01-16 13:25:00,28.08,28.1,28.07,28.09,52823.0,27.9816,28.0015,27.9716,27.9915,52823.0
2020-01-16 13:30:00,28.09,28.11,28.08,28.09,81829.0,27.9915,28.0115,27.9816,27.9915,81829.0
2020-01-16 13:35:00,28.1,28.12,28.08,28.12,34932.0,28.0015,28.0214,27.9816,28.0214,34932.0
2020-01-16 13:40:00,28.12,28.12,28.07,28.09,80232.0,28.0214,28.0214,27.9716,27.9915,80232.0
2020-01-16 13:45:00,28.08,28.14,28.08,28.12,44999.0,27.9816,28.0414,27.9816,28.0214,44999.0
2020-01-16 13:50:00,28.13,28.15,28.12,28.15,67901.0,28.0314,28.0513,28.0214,28.0513,67901.0
2020-01-16 13:55:00,28.14,28.18,28.12,28.13,130966.0,28.0414,28.0812,28.0214,28.0314,130966.0
2020-01-16 14:00:00,28.12,28.13,28.06,28.09,44492.0,28.0214,28.0314,27.9616,27.9915,44492.0
2020-01-16 14:05:00,28.08,28.09,28.05,28.05,16872.0,27.9816,27.9915,27.9517,27.9517,16872.0
2020-01-16 14:10:00,28.05,28.05,28.0,28.03,55039.0,27.9517,27.9517,27.9019,27.9318,55039.0
2020-01-16 14:15:00,28.03,28.06,28.03,28.05,15857.0,27.9318,27.9616,27.9318,27.9517,15857.0
2020-01-16 14:20:00,28.05,28.05,27.99,28.01,37155.0,27.9517,27.9517,27.8919,27.9118,37155.0
2020-01-16 14:25:00,28.01,28.03,27.99,28.03,18872.0,27.9118,27.9318,27.8919,27.9318,18872.0
2020-01-16 14:30:00,28.03,28.05,28.02,28.03,42022.0,27.9318,27.9517,27.9218,27.9318,42022.0
2020-01-16 14:35:00,28.02,28.03,28.0,28.02,12852.0,27.9218,27.9318,27.9019,27.9218,12852.0
2020-01-16 14:40:00,28.02,28.03,28.02,28.02,8062.0,27.9218,27.9318,27.9218,27.9218,8062.0
2020-01-16 14:45:00,28.03,28.12,28.02,28.11,106114.0,27.9318,28.0214,27.9218,28.0115,106114.0
2020-01-16 14:50:00,28.12,28.18,28.11,28.18,61224.0,28.0214,28.0812,28.0115,28.0812,61224.0
2020-01-16 14:55:00,28.18,28.2,28.16,28.17,101686.0,28.0812,28.1012,28.0613,28.0713,101686.0
2020-01-16 15:00:00,28.17,28.19,28.13,28.19,73416.0,28.0713,28.0912,28.0314,28.0912,73416.0
2020-01-16 15:05:00,28.18,28.19,28.14,28.15,95827.0,28.0812,28.0912,28.0414,28.0513,95827.0
2020-01-16 15:10:00,28.15,28.16,28.13,28.16,41271.0,28.0513,28.0613,28.0314,28.0613,41271.0
2020-01-16 15:15:00,28.16,28.16,28.11,28.15,57300.0,28.0613,28.0613,28.0115,28.0513,57300.0
2020-01-16 15:20:00,28.14,28.17,28.12,28.12,61866.0,28.0414,28.0713,28.0214,28.0214,61866.0
2020-01-16 15:25:00,28.13,28.14,28.11,28.13,79694.0,28.0314,28.0414,28.0115,28.0314,79694.0
2020-01-16 15:30:00,28.13,28.17,28.12,28.17,83378.0,28.0314,28.0713,28.0214,28.0713,83378.0
2020-01-16 15:35:00,28.17,28.21,28.16,28.21,213724.0,28.0713,28.1111,28.0613,28.1111,213724.0
2020-01-16 15:40:00,28.21,28.23,28.19,28.22,120550.0,28.1111,28.1311,28.0912,28.1211,120550.0
2020-01-16 15:45:00,28.21,28.25,28.18,28.2,184862.0,28.1111,28.151,28.0812,28.1012,184862.0
2020-01-16 15:50:00,28.2,28.22,28.17,28.21,208755.0,28.1012,28.1211,28.0713,28.1111,208755.0
2020-01-16 15:55:00,28.21,28.26,28.19,28.23,444295.0,28.1111,28.1609,28.0912,28.1311,444295.0
2020-01-17 09:30:00,28.29,28.47,28.26,28.33,355476.0,28.1908,28.3702,28.1609,28.2307,355476.0
2020-01-17 09:35:00,28.33,28.35,28.06,28.07,120440.0,28.2307,28.2506,27.9616,27.9716,120440.0
2020-01-17 09:40:00,28.07,28.26,28.07,28.22,50402.0,27.9716,28.1609,27.9716,28.1211,50402.0
2020-01-17 09:45:00,28.23,28.32,28.23,28.31,44169.0,28.1311,28.2207,28.1311,28.2108,44169.0
2020-01-17 09:50:00,28.31,28.35,28.26,28.26,96214.0,28.2108,28.2506,28.1609,28.1609,96214.0
2020-01-17 09:55:00,28.26,28.32,28.24,28.25,56042.0,28.1609,28.2207,28.141,28.151,56042.0
2020-01-17 10:00:00,28.25,28.29,28.23,28.28,64570.0,28.151,28.1908,28.1311,28.1809,64570.0
2020-01-17 10:05:00,28.27,28.37,28.2,28.35,75883.0,28.1709,28.2706,28.1012,28.2506,75883.0
2020-01-17 10:10:00,28.35,28.41,28.35,28.4,65241.0,28.2506,28.3104,28.2506,28.3005,65241.0
2020-01-17 10:15:00,28.38,28.48,28.38,28.48,69581.0,28.2805,28.3802,28.2805,28.3802,69581.0
2020-01-17 10:20:00,28.48,28.56,28.47,28.48,149177.0,28.3802,28.4599,28.3702,28.3802,149177.0
2020-01-17 10:25:00,28.48,28.54,28.46,28.52,91465.0,28.3802,28.44,28.3602,28.42,91465.0
2020-01-17 10:30:00,28.52,28.56,28.47,28.54,102563.0,28.42,28.4599,28.3702,28.44,102563.0
2020-01-17 10:35:00,28.55,28.6,28.51,28.59,108211.0,28.4499,28.4998,28.4101,28.4898,108211.0
2020-01-17 10:40:00,28.59,28.63,28.55,28.63,127522.0,28.4898,28.5296,28.4499,28.5296,127522.0
2020-01-17 10:45:00,28.62,28.72,28.58,28.59,146151.0,28.5197,28.6193,28.4798,28.4898,146151.0
2020-01-17 10:50:00,28.59,28.59,28.49,28.5,69991.0,28.4898,28.4898,28.3901,28.4001,69991.0
2020-01-17 10:55:00,28.5,28.51,28.43,28.48,76855.0,28.4001,28.4101,28.3304,28.3802,76855.0
2020-01-17 11:00:00,28.49,28.49,28.44,28.44,35021.0,28.3901,28.3901,28.3403,28.3403,35021.0
2020-01-17 11:05:00,28.45,28.46,28.41,28.41,32676.0,28.3503,28.3602,28.3104,28.3104,32676.0
2020-01-17 11:10:00,28.41,28.41,28.33,28.34,54281.0,28.3104,28.3104,28.2307,28.2407,54281.0
2020-01-17 11:15:00,28.34,28.37,28.31,28.32,60619.0,28.2407,28.2706,28.2108,28.2207,60619.0
2020-01-17 11:20:00,28.31,28.34,28.23,28.26,51622.0,28.2108,28.2407,28.1311,28.1609,51622.0
2020-01-17 11:25:00,28.26,28.27,28.22,28.22,37877.0,28.1609,28.1709,28.1211,28.1211,37877.0
2020-01-17 11:30:00,28.22,28.28,28.2,28.28,73875.0,28.1211,28.1809,28.1012,28.1809,73875.0
2020-01-17 11:35:00,28.28,28.29,28.25,28.25,34025.0,28.1809,28.1908,28.151,28.151,34025.0
2020-01-17 11:40:00,28.25,28.29,28.25,28.29,31682.0,28.151,28.1908,28.151,28.1908,31682.0
2020-01-17 11:45:00,28.29,28.31,28.26,28.29,22480.0,28.1908,28.2108,28.1609,28.1908,22480.0
2020-01-17 11:50:00,28.3,28.34,28.29,28.3,23358.0,28.2008,28.2407,28.1908,28.2008,23358.0
2020-01-17 11:55:00,28.3,28.35,28.3,28.32,34310.0,28.2008,28.2506,28.2008,28.2207,34310.0
2020-01-17 12:00:00,28.31,28.33,28.29,28.31,23782.0,28.2108,28.2307,28.1908,28.2108,23782.0
2020-01-17 12:05:00,28.32,28.32,28.3,28.32,13447.0,28.2207,28.2207,28.2008,28.2207,13447.0
2020-01-17 12:10:00,28.32,28.34,28.31,28.33,28906.0,28.2207,28.2407,28.2108,28.2307,28906.0
2020-01-17 12:15:00,28.33,28.36,28.3,28.32,137478.0,28.2307,28.2606,28.2008,28.2207,137478.0
2020-01-17 12:20:00,28.32,28.37,28.31,28.33,323701.0,28.2207,28.2706,28.2108,28.2307,323701.0
2020-01-17 12:25:00,28.34,28.37,28.27,28.28,148627.0,28.2407,28.2706,28.1709,28.1809,148627.0
2020-01-17 12:30:00,28.29,28.29,28.23,28.24,58792.0,28.1908,28.1908,28.1311,28.141,58792.0
2020-01-17 12:35:00,28.24,28.28,28.21,28.28,65368.0,28.141,28.1809,28.1111,28.1809,65368.0
2020-01-17 12:40:00,28.28,28.28,28.23,28.26,42917.0,28.1809,28.1809,28.1311,28.1609,42917.0
2020-01-17 12:45:00,28.26,28.28,28.26,28.27,22351.0,28.1609,28.1809,28.1609,28.1709,22351.0
2020-01-17 12:50:00,28.27,28.28,28.25,28.27,20173.0,28.1709,28.1809,28.151,28.1709,20173.0
2020-01-17 12:55:00,28.26,28.3,28.26,28.28,20604.0,28.1609,28.2008,28.1609,28.1809,20604.0
2020-01-17 13:00:00,28.28,28.32,28.27,28.32,22420.0,28.1809,28.2207,28.1709,28.2207,22420.0
2020-01-17 13:05:00,28.32,28.38,28.31,28.37,22507.0,28.2207,28.2805,28.2108,28.2706,22507.0
2020-01-17 13:10:00,28.38,28.39,28.36,28.38,39074.0,28.2805,28.2905,28.2606,28.2805,39074.0
2020-01-17 13:15:00,28.37,28.39,28.35,28.38,22925.0,28.2706,28.2905,28.2506,28.2805,22925.0
2020-01-17 13:20:00,28.38,28.4,28.37,28.37,20149.0,28.2805,28.3005,28.2706,28.2706,20149.0
2020-01-17 13:25:00,28.36,28.38,28.35,28.36,28703.0,28.2606,28.2805,28.2506,28.2606,28703.0
2020-01-17 13:30:00,28.37,28.42,28.37,28.41,21499.0,28.2706,28.3204,28.2706,28.3104,21499.0
2020-01-17 13:35:00,28.41,28.43,28.4,28.41,39435.0,28.3104,28.3304,28.3005,28.3104,39435.0
2020-01-17 13:40:00,28.42,28.42,28.37,28.38,34707.0,28.3204,28.3204,28.2706,28.2805,34707.0
2020-01-17 13:45:00,28.38,28.41,28.36,28.37,29189.0,28.2805,28.3104,28.2606,28.2706,29189.0
2020-01-17 13:50:00,28.37,28.44,28.36,28.44,26052.0,28.2706,28.3403,28.2606,28.3403,26052.0
2020-01-17 13:55:00,28.44,28.44,28.37,28.38,48983.0,28.3403,28.3403,28.2706,28.2805,48983.0
2020-01-17 14:00:00,28.38,28.38,28.32,28.33,70461.0,28.2805,28.2805,28.2207,28.2307,70461.0
2020-01-17 14:05:00,28.33,28.33,28.27,28.3,47315.0,28.2307,28.2307,28.1709,28.2008,47315.0
2020-01-17 14:10:00,28.3,28.36,28.3,28.35,38584.0,28.2008,28.2606,28.2008,28.2506,38584.0
2020-01-17 14:15:00,28.34,28.35,28.31,28.32,24963.0,28.2407,28.2506,28.2108,28.2207,24963.0
2020-01-17 14:20:00,28.31,28.32,28.29,28.32,45646.0,28.2108,28.2207,28.1908,28.2207,45646.0
2020-01-17 14:25:00,28.32,28.34,28.31,28.31,25346.0,28.2207,28.2407,28.2108,28.2108,25346.0
2020-01-17 14:30:00,28.31,28.36,28.31,28.35,24994.0,28.2108,28.2606,28.2108,28.2506,24994.0
2020-01-17 14:35:00,28.35,28.39,28.34,28.38,40675.0,28.2506,28.2905,28.2407,28.2805,40675.0
2020-01-17 14:40:00,28.38,28.4,28.35,28.36,26852.0,28.2805,28.3005,28.2506,28.2606,26852.0
2020-01-17 14:45:00,28.36,28.38,28.32,28.38,35435.0,28.2606,28.2805,28.2207,28.2805,35435.0
2020-01-17 14:50:00,28.37,28.41,28.37,28.38,41387.0,28.2706,28.3104,28.2706,28.2805,41387.0
2020-01-17 14:55:00,28.38,28.46,28.37,28.44,38237.0,28.2805,28.3602,28.2706,28.3403,38237.0
2020-01-17 15:00:00,28.43,28.45,28.4,28.41,48278.0,28.3304,28.3503,28.3005,28.3104,48278.0
2020-01-17 15:05:00,28.41,28.42,28.37,28.42,41679.0,28.3104,28.3204,28.2706,28.3204,41679.0
2020-01-17 15:10:00,28.42,28.42,28.37,28.4,34309.0,28.3204,28.3204,28.2706,28.3005,34309.0
2020-01-17 15:15:00,28.4,28.41,28.38,28.41,38388.0,28.3005,28.3104,28.2805,28.3104,38388.0
2020-01-17 15:20:00,28.4,28.42,28.38,28.4,45879.0,28.3005,28.3204,28.2805,28.3005,45879.0
2020-01-17 15:25:00,28.4,28.44,28.39,28.43,49164.0,28.3005,28.3403,28.2905,28.3304,49164.0
2020-01-17 15:30:00,28.44,28.46,28.39,28.4,97243.0,28.3403,28.3602,28.2905,28.3005,97243.0
2020-01-17 15:35:00,28.4,28.41,28.35,28.36,71714.0,28.3005,28.3104,28.2506,28.2606,71714.0
2020-01-17 15:40:00,28.36,28.38,28.29,28.3,158519.0,28.2606,28.2805,28.1908,28.2008,158519.0
2020-01-17 15:45:00,28.3,28.32,28.28,28.3,160679.0,28.2008,28.2207,28.1809,28.2008,160679.0
2020-01-17 15:50:00,28.31,28.39,28.29,28.39,329691.0,28.2108,28.2905,28.1908,28.2905,329691.0
2020-01-17 15:55:00,28.38,28.4,28.33,28.4,626571.0,28.2805,28.3005,28.2307,28.3005,626571.0
2020-01-21 09:30:00,27.97,27.99,27.65,27.84,489953.0,27.872,27.8919,27.5531,27.7424,489953.0
2020-01-21 09:35:00,27.83,27.83,27.58,27.69,303152.0,27.7325,27.7325,27.4833,27.5929,303152.0
2020-01-21 09:40:00,27.7,27.88,27.69,27.79,243974.0,27.6029,27.7823,27.5929,27.6926,243974.0
2020-01-21 09:45:00,27.78,27.82,27.72,27.77,227081.0,27.6826,27.7225,27.6228,27.6727,227081.0
2020-01-21 09:50:00,27.78,27.79,27.64,27.71,228458.0,27.6826,27.6926,27.5431,27.6129,228458.0
2020-01-21 09:55:00,27.71,27.84,27.68,27.81,156682.0,27.6129,27.7424,27.583,27.7125,156682.0
2020-01-21 10:00:00,27.81,27.81,27.74,27.78,67945.0,27.7125,27.7125,27.6428,27.6826,67945.0
2020-01-21 10:05:00,27.78,27.81,27.74,27.76,83843.0,27.6826,27.7125,27.6428,27.6627,83843.0
2020-01-21 10:10:00,27.76,27.8,27.73,27.75,234477.0,27.6627,27.7026,27.6328,27.6527,234477.0
2020-01-21 10:15:00,27.75,27.76,27.6,27.72,306048.0,27.6527,27.6627,27.5033,27.6228,306048.0
2020-01-21 10:20:00,27.71,27.76,27.69,27.74,207772.0,27.6129,27.6627,27.5929,27.6428,207772.0
2020-01-21 10:25:00,27.75,27.8,27.7,27.79,296628.0,27.6527,27.7026,27.6029,27.6926,296628.0
2020-01-21 10:30:00,27.79,27.95,27.79,27.83,282869.0,27.6926,27.852,27.6926,27.7325,282869.0
2020-01-21 10:35:00,27.83,27.92,27.8,27.85,214041.0,27.7325,27.8221,27.7026,27.7524,214041.0
2020-01-21 10:40:00,27.85,27.87,27.73,27.77,274092.0,27.7524,27.7723,27.6328,27.6727,274092.0
2020-01-21 10:45:00,27.77,27.83,27.76,27.78,72852.0,27.6727,27.7325,27.6627,27.6826,72852.0
2020-01-21 10:50:00,27.78,27.78,27.64,27.67,206758.0,27.6826,27.6826,27.5431,27.573,206758.0
2020-01-21 10:55:00,27.67,27.74,27.63,27.68,120091.0,27.573,27.6428,27.5332,27.583,120091.0
2020-01-21 11:00:00,27.68,27.73,27.67,27.7,73407.0,27.583,27.6328,27.573,27.6029,73407.0
2020-01-21 11:05:00,27.7,27.74,27.69,27.69,111681.0,27.6029,27.6428,27.5929,27.5929,111681.0
2020-01-21 11:10:00,27.7,27.71,27.66,27.69,52500.0,27.6029,27.6129,27.563,27.5929,52500.0
2020-01-21 11:15:00,27.69,27.77,27.66,27.77,59796.0,27.5929,27.6727,27.563,27.6727,59796.0
2020-01-21 11:20:00,27.77,27.78,27.71,27.71,72629.0,27.6727,27.6826,27.6129,27.6129,72629.0
2020-01-21 11:25:00,27.72,27.72,27.66,27.69,115009.0,27.6228,27.6228,27.563,27.5929,115009.0
2020-01-21 11:30:00,27.69,27.74,27.68,27.69,55649.0,27.5929,27.6428,27.583,27.5929,55649.0
2020-01-21 11:35:00,27.69,27.77,27.68,27.77,81973.0,27.5929,27.6727,27.583,27.6727,81973.0
2020-01-21 11:40:00,27.77,27.83,27.75,27.79,97893.0,27.6727,27.7325,27.6527,27.6926,97893.0
2020-01-21 11:45:00,27.79,27.85,27.78,27.84,60747.0,27.6926,27.7524,27.6826,27.7424,60747.0
2020-01-21 11:50:00,27.84,27.92,27.83,27.85,84155.0,27.7424,27.8221,27.7325,27.7524,84155.0
2020-01-21 11:55:00,27.85,27.86,27.82,27.84,49755.0,27.7524,27.7623,27.7225,27.7424,49755.0
2020-01-21 12:00:00,27.85,27.88,27.81,27.84,71931.0,27.7524,27.7823,27.7125,27.7424,71931.0
2020-01-21 12:05:00,27.84,27.84,27.77,27.77,58165.0,27.7424,27.7424,27.6727,27.6727,58165.0
2020-01-21 12:10:00,27.77,27.81,27.76,27.8,31140.0,27.6727,27.7125,27.6627,27.7026,31140.0
2020-01-21 12:15:00,27.8,27.84,27.8,27.8,35612.0,27.7026,27.7424,27.7026,27.7026,35612.0
2020-01-21 12:20:00,27.8,27.87,27.8,27.84,24101.0,27.7026,27.7723,27.7026,27.7424,24101.0
2020-01-21 12:25:00,27.84,27.85,27.79,27.79,27568.0,27.7424,27.7524,27.6926,27.6926,27568.0
2020-01-21 12:30:00,27.8,27.84,27.77,27.82,74386.0,27.7026,27.7424,27.6727,27.7225,74386.0
2020-01-21 12:35:00,27.82,27.83,27.78,27.8,65531.0,27.7225,27.7325,27.6826,27.7026,65531.0
2020-01-21 12:40:00,27.8,27.81,27.76,27.78,51643.0,27.7026,27.7125,27.6627,27.6826,51643.0
2020-01-21 12:45:00,27.78,27.82,27.76,27.82,36004.0,27.6826,27.7225,27.6627,27.7225,36004.0
2020-01-21 12:50:00,27.82,27.83,27.8,27.8,41195.0,27.7225,27.7325,27.7026,27.7026,41195.0
2020-01-21 12:55:00,27.8,27.81,27.78,27.79,16287.0,27.7026,27.7125,27.6826,27.6926,16287.0
2020-01-21 13:00:00,27.78,27.8,27.77,27.79,30551.0,27.6826,27.7026,27.6727,27.6926,30551.0
2020-01-21 13:05:00,27.78,27.81,27.77,27.8,39350.0,27.6826,27.7125,27.6727,27.7026,39350.0
2020-01-21 13:10:00,27.79,27.8,27.75,27.77,59647.0,27.6926,27.7026,27.6527,27.6727,59647.0
2020-01-21 13:15:00,27.77,27.78,27.53,27.57,424513.0,27.6727,27.6826,27.4335,27.4734,424513.0
2020-01-21 13:20:00,27.57,27.57,27.32,27.43,497188.0,27.4734,27.4734,27.2242,27.3339,497188.0
2020-01-21 13:25:00,27.43,27.48,27.15,27.15,308978.0,27.3339,27.3837,27.0548,27.0548,308978.0
2020-01-21 13:30:00,27.16,27.33,27.14,27.28,317223.0,27.0648,27.2342,27.0449,27.1844,317223.0
2020-01-21 13:35:00,27.27,27.3,27.17,27.18,213060.0,27.1744,27.2043,27.0748,27.0847,213060.0
2020-01-21 13:40:00,27.18,27.18,27.07,27.16,289973.0,27.0847,27.0847,26.9751,27.0648,289973.0
2020-01-21 13:45:00,27.15,27.22,27.15,27.17,150316.0,27.0548,27.1246,27.0548,27.0748,150316.0
2020-01-21 13:50:00,27.16,27.18,27.07,27.13,196611.0,27.0648,27.0847,26.9751,27.0349,196611.0
2020-01-21 13:55:00,27.13,27.16,27.08,27.1,124656.0,27.0349,27.0648,26.9851,27.005,124656.0
2020-01-21 14:00:00,27.1,27.15,27.06,27.11,144186.0,27.005,27.0548,26.9652,27.015,144186.0
2020-01-21 14:05:00,27.11,27.13,27.07,27.1,142318.0,27.015,27.0349,26.9751,27.005,142318.0
2020-01-21 14:10:00,27.1,27.11,27.05,27.08,146444.0,27.005,27.015,26.9552,26.9851,146444.0
2020-01-21 14:15:00,27.07,27.26,27.06,27.26,225703.0,26.9751,27.1645,26.9652,27.1645,225703.0
2020-01-21 14:20:00,27.26,27.26,27.14,27.17,125978.0,27.1645,27.1645,27.0449,27.0748,125978.0
2020-01-21 14:25:00,27.17,27.17,27.07,27.09,137475.0,27.0748,27.0748,26.9751,26.995,137475.0
2020-01-21 14:30:00,27.09,27.18,27.08,27.18,156574.0,26.995,27.0847,26.9851,27.0847,156574.0
2020-01-21 14:35:00,27.18,27.19,27.15,27.17,110430.0,27.0847,27.0947,27.0548,27.0748,110430.0
2020-01-21 14:40:00,27.17,27.17,27.1,27.11,125509.0,27.0748,27.0748,27.005,27.015,125509.0
2020-01-21 14:45:00,27.11,27.25,27.09,27.25,181165.0,27.015,27.1545,26.995,27.1545,181165.0
2020-01-21 14:50:00,27.26,27.36,27.23,27.34,166151.0,27.1645,27.2641,27.1346,27.2442,166151.0
2020-01-21 14:55:00,27.34,27.36,27.31,27.36,81297.0,27.2442,27.2641,27.2143,27.2641,81297.0
2020-01-21 15:00:00,27.37,27.44,27.36,27.43,99924.0,27.2741,27.3438,27.2641,27.3339,99924.0
2020-01-21 15:05:00,27.44,27.45,27.32,27.37,113587.0,27.3438,27.3538,27.2242,27.2741,113587.0
2020-01-21 15:10:00,27.37,27.39,27.34,27.37,95068.0,27.2741,27.294,27.2442,27.2741,95068.0
2020-01-21 15:15:00,27.38,27.38,27.27,27.29,174915.0,27.284,27.284,27.1744,27.1943,174915.0
2020-01-21 15:20:00,27.29,27.32,27.24,27.29,136388.0,27.1943,27.2242,27.1445,27.1943,136388.0
2020-01-21 15:25:00,27.3,27.3,27.27,27.28,139481.0,27.2043,27.2043,27.1744,27.1844,139481.0
2020-01-21 15:30:00,27.28,27.31,27.24,27.29,200026.0,27.1844,27.2143,27.1445,27.1943,200026.0
2020-01-21 15:35:00,27.29,27.34,27.26,27.31,128575.0,27.1943,27.2442,27.1645,27.2143,128575.0
2020-01-21 15:40:00,27.31,27.32,27.24,27.25,189478.0,27.2143,27.2242,27.1445,27.1545,189478.0
2020-01-21 15:45:00,27.25,27.26,27.22,27.24,269436.0,27.1545,27.1645,27.1246,27.1445,269436.0
2020-01-21 15:50:00,27.24,27.25,27.18,27.22,859287.0,27.1445,27.1545,27.0847,27.1246,859287.0
2020-01-21 15:55:00,27.22,27.31,27.19,27.2,1256946.0,27.1246,27.2143,27.0947,27.1047,1256946.0
2020-01-22 09:30:00,27.51,27.75,27.47,27.66,403754.0,27.4136,27.6527,27.3737,27.563,403754.0
2020-01-22 09:35:00,27.66,27.66,27.48,27.49,369470.0,27.563,27.563,27.3837,27.3936,369470.0
2020-01-22 09:40:00,27.49,27.74,27.48,27.7,238687.0,27.3936,27.6428,27.3837,27.6029,238687.0
2020-01-22 09:45:00,27.69,27.69,27.51,27.54,154055.0,27.5929,27.5929,27.4136,27.4435,154055.0
2020-01-22 09:50:00,27.54,27.64,27.51,27.55,86591.0,27.4435,27.5431,27.4136,27.4534,86591.0
2020-01-22 09:55:00,27.54,27.68,27.53,27.66,103319.0,27.4435,27.583,27.4335,27.563,103319.0
2020-01-22 10:00:00,27.65,27.73,27.64,27.71,100715.0,27.5531,27.6328,27.5431,27.6129,100715.0
2020-01-22 10:05:00,27.7,27.72,27.63,27.68,88468.0,27.6029,27.6228,27.5332,27.583,88468.0
2020-01-22 10:10:00,27.67,27.72,27.59,27.59,71301.0,27.573,27.6228,27.4933,27.4933,71301.0
2020-01-22 10:15:00,27.59,27.6,27.51,27.58,67851.0,27.4933,27.5033,27.4136,27.4833,67851.0
2020-01-22 10:20:00,27.57,27.58,27.51,27.58,86070.0,27.4734,27.4833,27.4136,27.4833,86070.0
2020-01-22 10:25:00,27.58,27.67,27.56,27.65,123621.0,27.4833,27.573,27.4634,27.5531,123621.0
2020-01-22 10:30:00,27.66,27.7,27.55,27.66,123226.0,27.563,27.6029,27.4534,27.563,123226.0
2020-01-22 10:35:00,27.66,27.8,27.63,27.79,125393.0,27.563,27.7026,27.5332,27.6926,125393.0
2020-01-22 10:40:00,27.79,27.82,27.74,27.8,112102.0,27.6926,27.7225,27.6428,27.7026,112102.0
2020-01-22 10:45:00,27.8,27.91,27.79,27.84,157324.0,27.7026,27.8122,27.6926,27.7424,157324.0
2020-01-22 10:50:00,27.83,27.86,27.78,27.79,123078.0,27.7325,27.7623,27.6826,27.6926,123078.0
2020-01-22 10:55:00,27.78,27.83,27.68,27.7,130232.0,27.6826,27.7325,27.583,27.6029,130232.0
2020-01-22 11:00:00,27.7,27.75,27.66,27.68,113761.0,27.6029,27.6527,27.563,27.583,113761.0
2020-01-22 11:05:00,27.67,27.82,27.67,27.78,110469.0,27.573,27.7225,27.573,27.6826,110469.0
2020-01-22 11:10:00,27.79,27.8,27.7,27.71,78218.0,27.6926,27.7026,27.6029,27.6129,78218.0
2020-01-22 11:15:00,27.71,27.72,27.64,27.7,93682.0,27.6129,27.6228,27.5431,27.6029,93682.0
2020-01-22 11:20:00,27.7,27.73,27.66,27.72,33721.0,27.6029,27.6328,27.563,27.6228,33721.0
2020-01-22 11:25:00,27.71,27.72,27.66,27.7,34199.0,27.6129,27.6228,27.563,27.6029,34199.0
2020-01-22 11:30:00,27.7,27.73,27.67,27.7,38312.0,27.6029,27.6328,27.573,27.6029,38312.0
2020-01-22 11:35:00,27.69,27.75,27.69,27.7,35417.0,27.5929,27.6527,27.5929,27.6029,35417.0
2020-01-22 11:40:00,27.7,27.81,27.7,27.81,95597.0,27.6029,27.7125,27.6029,27.7125,95597.0
2020-01-22 11:45:00,27.8,27.86,27.79,27.86,133862.0,27.7026,27.7623,27.6926,27.7623,133862.0
2020-01-22 11:50:00,27.85,27.88,27.81,27.84,93828.0,27.7524,27.7823,27.7125,27.7424,93828.0
2020-01-22 11:55:00,27.84,27.85,27.76,27.8,53115.0,27.7424,27.7524,27.6627,27.7026,53115.0
2020-01-22 12:00:00,27.79,27.8,27.69,27.69,47726.0,27.6926,27.7026,27.5929,27.5929,47726.0
2020-01-22 12:05:00,27.7,27.72,27.67,27.72,47885.0,27.6029,27.6228,27.573,27.6228,47885.0
2020-01-22 12:10:00,27.71,27.74,27.67,27.67,50654.0,27.6129,27.6428,27.573,27.573,50654.0
2020-01-22 12:15:00,27.67,27.7,27.66,27.66,51278.0,27.573,27.6029,27.563,27.563,51278.0
2020-01-22 12:20:00,27.67,27.67,27.63,27.64,52983.0,27.573,27.573,27.5332,27.5431,52983.0
2020-01-22 12:25:00,27.64,27.7,27.62,27.69,109188.0,27.5431,27.6029,27.5232,27.5929,109188.0
2020-01-22 12:30:00,27.7,27.7,27.67,27.67,48771.0,27.6029,27.6029,27.573,27.573,48771.0
2020-01-22 12:35:00,27.67,27.68,27.67,27.68,98330.0,27.573,27.583,27.573,27.583,98330.0
2020-01-22 12:40:00,27.68,27.73,27.67,27.73,58144.0,27.583,27.6328,27.573,27.6328,58144.0
2020-01-22 12:45:00,27.73,27.73,27.7,27.71,37238.0,27.6328,27.6328,27.6029,27.6129,37238.0
2020-01-22 12:50:00,27.7,27.72,27.66,27.68,39046.0,27.6029,27.6228,27.563,27.583,39046.0
2020-01-22 12:55:00,27.68,27.7,27.67,27.7,54849.0,27.583,27.6029,27.573,27.6029,54849.0
2020-01-22 13:00:00,27.69,27.7,27.64,27.64,57099.0,27.5929,27.6029,27.5431,27.5431,57099.0
2020-01-22 13:05:00,27.64,27.67,27.64,27.67,32463.0,27.5431,27.573,27.5431,27.573,32463.0
2020-01-22 13:10:00,27.67,27.69,27.65,27.65,48154.0,27.573,27.5929,27.5531,27.5531,48154.0
2020-01-22 13:15:00,27.66,27.67,27.65,27.66,21677.0,27.563,27.573,27.5531,27.563,21677.0
2020-01-22 13:20:00,27.67,27.69,27.65,27.69,39843.0,27.573,27.5929,27.5531,27.5929,39843.0
2020-01-22 13:25:00,27.69,27.7,27.65,27.66,45326.0,27.5929,27.6029,27.5531,27.563,45326.0
2020-01-22 13:30:00,27.67,27.67,27.62,27.63,51467.0,27.573,27.573,27.5232,27.5332,51467.0
2020-01-22 13:35:00,27.63,27.64,27.59,27.63,38753.0,27.5332,27.5431,27.4933,27.5332,38753.0
2020-01-22 13:40:00,27.63,27.63,27.54,27.55,33434.0,27.5332,27.5332,27.4435,27.4534,33434.0
2020-01-22 13:45:00,27.54,27.59,27.5,27.57,78599.0,27.4435,27.4933,27.4036,27.4734,78599.0
2020-01-22 13:50:00,27.56,27.62,27.55,27.61,45322.0,27.4634,27.5232,27.4534,27.5132,45322.0
2020-01-22 13:55:00,27.61,27.62,27.56,27.57,46381.0,27.5132,27.5232,27.4634,27.4734,46381.0
2020-01-22 14:00:00,27.56,27.58,27.51,27.52,57099.0,27.4634,27.4833,27.4136,27.4235,57099.0
2020-01-22 14:05:00,27.51,27.52,27.48,27.51,47164.0,27.4136,27.4235,27.3837,27.4136,47164.0
2020-01-22 14:10:00,27.51,27.56,27.5,27.53,55128.0,27.4136,27.4634,27.4036,27.4335,55128.0
2020-01-22 14:15:00,27.54,27.54,27.5,27.52,51091.0,27.4435,27.4435,27.4036,27.4235,51091.0
2020-01-22 14:20:00,27.52,27.54,27.51,27.52,40212.0,27.4235,27.4435,27.4136,27.4235,40212.0
2020-01-22 14:25:00,27.52,27.55,27.51,27.55,58248.0,27.4235,27.4534,27.4136,27.4534,58248.0
2020-01-22 14:30:00,27.55,27.57,27.54,27.55,74831.0,27.4534,27.4734,27.4435,27.4534,74831.0
2020-01-22 14:35:00,27.55,27.64,27.55,27.64,78485.0,27.4534,27.5431,27.4534,27.5431,78485.0
2020-01-22 14:40:00,27.63,27.64,27.6,27.62,67223.0,27.5332,27.5431,27.5033,27.5232,67223.0
2020-01-22 14:45:00,27.62,27.66,27.6,27.66,106095.0,27.5232,27.563,27.5033,27.563,106095.0
2020-01-22 14:50:00,27.65,27.66,27.62,27.63,83343.0,27.5531,27.563,27.5232,27.5332,83343.0
2020-01-22 14:55:00,27.63,27.63,27.53,27.55,133284.0,27.5332,27.5332,27.4335,27.4534,133284.0
2020-01-22 15:00:00,27.54,27.56,27.46,27.48,173556.0,27.4435,27.4634,27.3638,27.3837,173556.0
2020-01-22 15:05:00,27.47,27.51,27.45,27.49,59438.0,27.3737,27.4136,27.3538,27.3936,59438.0
2020-01-22 15:10:00,27.49,27.5,27.47,27.48,74148.0,27.3936,27.4036,27.3737,27.3837,74148.0
2020-01-22 15:15:00,27.49,27.49,27.36,27.37,109502.0,27.3936,27.3936,27.2641,27.2741,109502.0
2020-01-22 15:20:00,27.38,27.38,27.3,27.36,190959.0,27.284,27.284,27.2043,27.2641,190959.0
2020-01-22 15:25:00,27.37,27.4,27.35,27.39,89528.0,27.2741,27.304,27.2541,27.294,89528.0
2020-01-22 15:30:00,27.39,27.42,27.33,27.35,190052.0,27.294,27.3239,27.2342,27.2541,190052.0
2020-01-22 15:35:00,27.35,27.39,27.3,27.33,119106.0,27.2541,27.294,27.2043,27.2342,119106.0
2020-01-22 15:40:00,27.33,27.34,27.3,27.31,157104.0,27.2342,27.2442,27.2043,27.2143,157104.0
2020-01-22 15:45:00,27.3,27.39,27.3,27.36,216838.0,27.2043,27.294,27.2043,27.2641,216838.0
2020-01-22 15:50:00,27.36,27.4,27.35,27.37,315818.0,27.2641,27.304,27.2541,27.2741,315818.0
2020-01-22 15:55:00,27.36,27.4,27.31,27.32,705144.0,27.2641,27.304,27.2143,27.2242,705144.0
2020-01-23 09:30:00,27.46,27.53,26.1,26.29,1519875.0,27.3638,27.4335,26.0085,26.1979,1519875.0
2020-01-23 09:35:00,26.29,26.61,26.04,26.55,933767.0,26.1979,26.5167,25.9487,26.4569,933767.0
2020-01-23 09:40:00,26.56,26.98,26.35,26.36,843095.0,26.4669,26.8854,26.2576,26.2676,843095.0
2020-01-23 09:45:00,26.36,26.51,26.32,26.39,327499.0,26.2676,26.4171,26.2277,26.2975,327499.0
2020-01-23 09:50:00,26.38,26.57,26.31,26.36,431711.0,26.2875,26.4769,26.2178,26.2676,431711.0
2020-01-23 09:55:00,26.37,26.91,26.36,26.88,361950.0,26.2776,26.8157,26.2676,26.7858,361950.0
2020-01-23 10:00:00,26.87,26.99,26.56,26.66,384720.0,26.7758,26.8954,26.4669,26.5666,384720.0
2020-01-23 10:05:00,26.66,26.78,26.54,26.75,224719.0,26.5666,26.6861,26.447,26.6562,224719.0
2020-01-23 10:10:00,26.75,26.95,26.73,26.87,202808.0,26.6562,26.8555,26.6363,26.7758,202808.0
2020-01-23 10:15:00,26.87,27.01,26.82,26.96,228585.0,26.7758,26.9153,26.726,26.8655,228585.0
2020-01-23 10:20:00,26.96,27.15,26.91,27.12,568800.0,26.8655,27.0548,26.8157,27.0249,568800.0
2020-01-23 10:25:00,27.11,27.29,27.07,27.2,361109.0,27.015,27.1943,26.9751,27.1047,361109.0
2020-01-23 10:30:00,27.2,27.37,27.2,27.34,183274.0,27.1047,27.2741,27.1047,27.2442,183274.0
2020-01-23 10:35:00,27.34,27.66,27.31,27.61,435702.0,27.2442,27.563,27.2143,27.5132,435702.0
2020-01-23 10:40:00,27.62,27.65,27.27,27.29,311024.0,27.5232,27.5531,27.1744,27.1943,311024.0
2020-01-23 10:45:00,27.28,27.47,27.26,27.27,181169.0,27.1844,27.3737,27.1645,27.1744,181169.0
2020-01-23 10:50:00,27.27,27.45,27.25,27.34,145583.0,27.1744,27.3538,27.1545,27.2442,145583.0
2020-01-23 10:55:00,27.35,27.35,26.95,27.0,277437.0,27.2541,27.2541,26.8555,26.9054,277437.0
2020-01-23 11:00:00,27.01,27.06,26.82,27.04,214189.0,26.9153,26.9652,26.726,26.9452,214189.0
2020-01-23 11:05:00,27.04,27.08,26.9,26.99,125960.0,26.9452,26.9851,26.8057,26.8954,125960.0
2020-01-23 11:10:00,26.97,27.04,26.91,26.97,99323.0,26.8755,26.9452,26.8157,26.8755,99323.0
2020-01-23 11:15:00,26.97,27.09,26.95,26.97,116873.0,26.8755,26.995,26.8555,26.8755,116873.0
2020-01-23 11:20:00,26.97,27.0,26.83,26.85,136548.0,26.8755,26.9054,26.736,26.7559,136548.0
2020-01-23 11:25:00,26.84,26.93,26.82,26.82,108710.0,26.7459,26.8356,26.726,26.726,108710.0
2020-01-23 11:30:00,26.83,27.01,26.79,26.97,178841.0,26.736,26.9153,26.6961,26.8755,178841.0
2020-01-23 11:35:00,26.97,27.06,26.95,27.04,92928.0,26.8755,26.9652,26.8555,26.9452,92928.0
2020-01-23 11:40:00,27.03,27.08,26.96,27.08,108049.0,26.9353,26.9851,26.8655,26.9851,108049.0
2020-01-23 11:45:00,27.08,27.14,27.04,27.13,116254.0,26.9851,27.0449,26.9452,27.0349,116254.0
2020-01-23 11:50:00,27.13,27.17,27.1,27.15,99661.0,27.0349,27.0748,27.005,27.0548,99661.0
2020-01-23 11:55:00,27.14,27.23,27.13,27.23,171611.0,27.0449,27.1346,27.0349,27.1346,171611.0
2020-01-23 12:00:00,27.23,27.44,27.22,27.37,210005.0,27.1346,27.3438,27.1246,27.2741,210005.0
2020-01-23 12:05:00,27.37,27.44,27.23,27.25,130176.0,27.2741,27.3438,27.1346,27.1545,130176.0
2020-01-23 12:10:00,27.26,27.35,27.23,27.34,106639.0,27.1645,27.2541,27.1346,27.2442,106639.0
2020-01-23 12:15:00,27.34,27.45,27.33,27.41,92886.0,27.2442,27.3538,27.2342,27.3139,92886.0
2020-01-23 12:20:00,27.41,27.53,27.4,27.51,116260.0,27.3139,27.4335,27.304,27.4136,116260.0
2020-01-23 12:25:00,27.51,27.56,27.5,27.56,120996.0,27.4136,27.4634,27.4036,27.4634,120996.0
2020-01-23 12:30:00,27.55,27.69,27.55,27.65,341168.0,27.4534,27.5929,27.4534,27.5531,341168.0
2020-01-23 12:35:00,27.64,27.67,27.52,27.52,157516.0,27.5431,27.573,27.4235,27.4235,157516.0
2020-01-23 12:40:00,27.53,27.63,27.5,27.51,152105.0,27.4335,27.5332,27.4036,27.4136,152105.0
2020-01-23 12:45:00,27.51,27.63,27.5,27.62,113733.0,27.4136,27.5332,27.4036,27.5232,113733.0
2020-01-23 12:50:00,27.63,27.79,27.62,27.75,198758.0,27.5332,27.6926,27.5232,27.6527,198758.0
2020-01-23 12:55:00,27.74,27.8,27.66,27.67,98491.0,27.6428,27.7026,27.563,27.573,98491.0
2020-01-23 13:00:00,27.67,27.68,27.54,27.68,147287.0,27.573,27.583,27.4435,27.583,147287.0
2020-01-23 13:05:00,27.68,27.75,27.67,27.72,71434.0,27.583,27.6527,27.573,27.6228,71434.0
2020-01-23 13:10:00,27.71,27.76,27.56,27.6,94288.0,27.6129,27.6627,27.4634,27.5033,94288.0
2020-01-23 13:15:00,27.6,27.66,27.56,27.64,155618.0,27.5033,27.563,27.4634,27.5431,155618.0
2020-01-23 13:20:00,27.63,27.76,27.62,27.76,105500.0,27.5332,27.6627,27.5232,27.6627,105500.0
2020-01-23 13:25:00,27.76,27.88,27.74,27.77,228976.0,27.6627,27.7823,27.6428,27.6727,228976.0
2020-01-23 13:30:00,27.77,27.83,27.75,27.78,101650.0,27.6727,27.7325,27.6527,27.6826,101650.0
2020-01-23 13:35:00,27.78,27.92,27.68,27.7,233050.0,27.6826,27.8221,27.583,27.6029,233050.0
2020-01-23 13:40:00,27.69,27.81,27.69,27.78,247574.0,27.5929,27.7125,27.5929,27.6826,247574.0
2020-01-23 13:45:00,27.78,27.8,27.65,27.74,105115.0,27.6826,27.7026,27.5531,27.6428,105115.0
2020-01-23 13:50:00,27.74,27.79,27.7,27.77,90045.0,27.6428,27.6926,27.6029,27.6727,90045.0
2020-01-23 13:55:00,27.77,27.79,27.7,27.79,75819.0,27.6727,27.6926,27.6029,27.6926,75819.0
2020-01-23 14:00:00,27.77,27.83,27.76,27.83,78716.0,27.6727,27.7325,27.6627,27.7325,78716.0
2020-01-23 14:05:00,27.83,27.99,27.82,27.98,538024.0,27.7325,27.8919,27.7225,27.8819,538024.0
2020-01-23 14:10:00,27.99,28.04,27.95,28.03,274543.0,27.8919,27.9417,27.852,27.9318,274543.0
2020-01-23 14:15:00,28.04,28.15,28.03,28.13,151860.0,27.9417,28.0513,27.9318,28.0314,151860.0
2020-01-23 14:20:00,28.12,28.14,27.99,28.0,142160.0,28.0214,28.0414,27.8919,27.9019,142160.0
2020-01-23 14:25:00,28.0,28.04,27.93,28.0,105322.0,27.9019,27.9417,27.8321,27.9019,105322.0
2020-01-23 14:30:00,28.0,28.05,27.98,28.0,82549.0,27.9019,27.9517,27.8819,27.9019,82549.0
2020-01-23 14:35:00,28.0,28.1,27.98,28.02,238412.0,27.9019,28.0015,27.8819,27.9218,238412.0
2020-01-23 14:40:00,28.03,28.05,27.97,27.99,200411.0,27.9318,27.9517,27.872,27.8919,200411.0
2020-01-23 14:45:00,27.98,27.99,27.93,27.98,99143.0,27.8819,27.8919,27.8321,27.8819,99143.0
2020-01-23 14:50:00,27.98,27.99,27.91,27.95,254870.0,27.8819,27.8919,27.8122,27.852,254870.0
2020-01-23 14:55:00,27.94,27.95,27.89,27.94,93060.0,27.8421,27.852,27.7922,27.8421,93060.0
2020-01-23 15:00:00,27.95,28.04,27.93,27.99,105215.0,27.852,27.9417,27.8321,27.8919,105215.0
2020-01-23 15:05:00,28.0,28.14,27.99,28.14,152106.0,27.9019,28.0414,27.8919,28.0414,152106.0
2020-01-23 15:10:00,28.14,28.19,28.07,28.1,163459.0,28.0414,28.0912,27.9716,28.0015,163459.0
2020-01-23 15:15:00,28.09,28.13,28.06,28.13,88271.0,27.9915,28.0314,27.9616,28.0314,88271.0
2020-01-23 15:20:00,28.13,28.17,28.1,28.14,114090.0,28.0314,28.0713,28.0015,28.0414,114090.0
2020-01-23 15:25:00,28.15,28.29,28.11,28.27,427871.0,28.0513,28.1908,28.0115,28.1709,427871.0
2020-01-23 15:30:00,28.27,28.33,28.24,28.29,220565.0,28.1709,28.2307,28.141,28.1908,220565.0
2020-01-23 15:35:00,28.29,28.37,28.26,28.31,189121.0,28.1908,28.2706,28.1609,28.2108,189121.0
2020-01-23 15:40:00,28.32,28.41,28.31,28.37,335374.0,28.2207,28.3104,28.2108,28.2706,335374.0
2020-01-23 15:45:00,28.37,28.66,28.36,28.63,733408.0,28.2706,28.5595,28.2606,28.5296,733408.0
2020-01-23 15:50:00,28.63,28.88,28.62,28.82,1350661.0,28.5296,28.7788,28.5197,28.719,1350661.0
2020-01-23 15:55:00,28.82,28.99,28.75,28.79,2068961.0,28.719,28.8884,28.6492,28.6891,2068961.0
2020-01-24 09:30:00,28.85,28.87,28.2,28.21,476200.0,28.7489,28.7688,28.1012,28.1111,476200.0
2020-01-24 09:35:00,28.2,28.64,28.19,28.37,429884.0,28.1012,28.5396,28.0912,28.2706,429884.0
2020-01-24 09:40:00,28.37,28.56,28.29,28.49,276050.0,28.2706,28.4599,28.1908,28.3901,276050.0
2020-01-24 09:45:00,28.48,28.49,28.25,28.39,315286.0,28.3802,28.3901,28.151,28.2905,315286.0
2020-01-24 09:50:00,28.39,28.47,28.3,28.43,442227.0,28.2905,28.3702,28.2008,28.3304,442227.0
2020-01-24 09:55:00,28.43,28.48,28.39,28.44,159087.0,28.3304,28.3802,28.2905,28.3403,159087.0
2020-01-24 10:00:00,28.44,28.5,28.17,28.23,306160.0,28.3403,28.4001,28.0713,28.1311,306160.0
2020-01-24 10:05:00,28.22,28.26,28.1,28.17,243314.0,28.1211,28.1609,28.0015,28.0713,243314.0
2020-01-24 10:10:00,28.17,28.24,28.09,28.12,192208.0,28.0713,28.141,27.9915,28.0214,192208.0
2020-01-24 10:15:00,28.11,28.14,27.93,28.0,579691.0,28.0115,28.0414,27.8321,27.9019,579691.0
2020-01-24 10:20:00,28.0,28.05,27.81,27.81,314898.0,27.9019,27.9517,27.7125,27.7125,314898.0
2020-01-24 10:25:00,27.82,27.87,27.67,27.69,278461.0,27.7225,27.7723,27.573,27.5929,278461.0
2020-01-24 10:30:00,27.7,27.87,27.7,27.81,277710.0,27.6029,27.7723,27.6029,27.7125,277710.0
2020-01-24 10:35:00,27.8,28.0,27.8,28.0,253172.0,27.7026,27.9019,27.7026,27.9019,253172.0
2020-01-24 10:40:00,27.99,27.99,27.74,27.76,116461.0,27.8919,27.8919,27.6428,27.6627,116461.0
2020-01-24 10:45:00,27.75,27.83,27.7,27.73,155580.0,27.6527,27.7325,27.6029,27.6328,155580.0
2020-01-24 10:50:00,27.73,27.83,27.7,27.83,160666.0,27.6328,27.7325,27.6029,27.7325,160666.0
2020-01-24 10:55:00,27.83,27.99,27.81,27.98,231529.0,27.7325,27.8919,27.7125,27.8819,231529.0
2020-01-24 11:00:00,27.99,28.01,27.89,27.89,123332.0,27.8919,27.9118,27.7922,27.7922,123332.0
2020-01-24 11:05:00,27.89,27.91,27.74,27.75,112705.0,27.7922,27.8122,27.6428,27.6527,112705.0
2020-01-24 11:10:00,27.74,27.82,27.71,27.76,119652.0,27.6428,27.7225,27.6129,27.6627,119652.0
2020-01-24 11:15:00,27.76,27.8,27.5,27.63,366843.0,27.6627,27.7026,27.4036,27.5332,366843.0
2020-01-24 11:20:00,27.62,27.65,27.33,27.38,294530.0,27.5232,27.5531,27.2342,27.284,294530.0
2020-01-24 11:25:00,27.38,27.48,27.35,27.48,178912.0,27.284,27.3837,27.2541,27.3837,178912.0
2020-01-24 11:30:00,27.47,27.47,27.28,27.36,215132.0,27.3737,27.3737,27.1844,27.2641,215132.0
2020-01-24 11:35:00,27.37,27.47,27.36,27.44,136500.0,27.2741,27.3737,27.2641,27.3438,136500.0
2020-01-24 11:40:00,27.43,27.44,27.25,27.34,190353.0,27.3339,27.3438,27.1545,27.2442,190353.0
2020-01-24 11:45:00,27.31,27.51,27.26,27.46,166310.0,27.2143,27.4136,27.1645,27.3638,166310.0
2020-01-24 11:50:00,27.46,27.66,27.46,27.66,175261.0,27.3638,27.563,27.3638,27.563,175261.0
2020-01-24 11:55:00,27.65,27.66,27.59,27.63,136132.0,27.5531,27.563,27.4933,27.5332,136132.0
2020-01-24 12:00:00,27.63,27.69,27.6,27.65,130243.0,27.5332,27.5929,27.5033,27.5531,130243.0
2020-01-24 12:05:00,27.64,27.65,27.57,27.57,108324.0,27.5431,27.5531,27.4734,27.4734,108324.0
2020-01-24 12:10:00,27.56,27.61,27.47,27.5,125991.0,27.4634,27.5132,27.3737,27.4036,125991.0
2020-01-24 12:15:00,27.49,27.54,27.4,27.4,83604.0,27.3936,27.4435,27.304,27.304,83604.0
2020-01-24 12:20:00,27.4,27.65,27.39,27.65,150272.0,27.304,27.5531,27.294,27.5531,150272.0
2020-01-24 12:25:00,27.64,27.7,27.54,27.59,115344.0,27.5431,27.6029,27.4435,27.4933,115344.0
2020-01-24 12:30:00,27.6,27.65,27.59,27.64,79302.0,27.5033,27.5531,27.4933,27.5431,79302.0
2020-01-24 12:35:00,27.63,27.65,27.58,27.62,84619.0,27.5332,27.5531,27.4833,27.5232,84619.0
2020-01-24 12:40:00,27.61,27.65,27.55,27.55,90275.0,27.5132,27.5531,27.4534,27.4534,90275.0
2020-01-24 12:45:00,27.56,27.59,27.49,27.59,85376.0,27.4634,27.4933,27.3936,27.4933,85376.0
2020-01-24 12:50:00,27.58,27.63,27.54,27.57,62413.0,27.4833,27.5332,27.4435,27.4734,62413.0
2020-01-24 12:55:00,27.57,27.58,27.5,27.56,62364.0,27.4734,27.4833,27.4036,27.4634,62364.0
2020-01-24 13:00:00,27.57,27.57,27.48,27.49,82732.0,27.4734,27.4734,27.3837,27.3936,82732.0
2020-01-24 13:05:00,27.49,27.58,27.47,27.58,59529.0,27.3936,27.4833,27.3737,27.4833,59529.0
2020-01-24 13:10:00,27.58,27.58,27.51,27.55,32125.0,27.4833,27.4833,27.4136,27.4534,32125.0
2020-01-24 13:15:00,27.55,27.59,27.5,27.52,39228.0,27.4534,27.4933,27.4036,27.4235,39228.0
2020-01-24 13:20:00,27.51,27.59,27.5,27.57,41016.0,27.4136,27.4933,27.4036,27.4734,41016.0
2020-01-24 13:25:00,27.57,27.58,27.52,27.58,60529.0,27.4734,27.4833,27.4235,27.4833,60529.0
2020-01-24 13:30:00,27.57,27.59,27.49,27.5,98837.0,27.4734,27.4933,27.3936,27.4036,98837.0
2020-01-24 13:35:00,27.5,27.57,27.47,27.57,96656.0,27.4036,27.4734,27.3737,27.4734,96656.0
2020-01-24 13:40:00,27.56,27.56,27.48,27.48,96837.0,27.4634,27.4634,27.3837,27.3837,96837.0
2020-01-24 13:45:00,27.48,27.49,27.35,27.38,239883.0,27.3837,27.3936,27.2541,27.284,239883.0
2020-01-24 13:50:00,27.38,27.39,27.29,27.3,172393.0,27.284,27.294,27.1943,27.2043,172393.0
2020-01-24 13:55:00,27.3,27.34,27.28,27.3,102013.0,27.2043,27.2442,27.1844,27.2043,102013.0
2020-01-24 14:00:00,27.3,27.33,27.2,27.21,134585.0,27.2043,27.2342,27.1047,27.1146,134585.0
2020-01-24 14:05:00,27.21,27.34,27.2,27.32,129765.0,27.1146,27.2442,27.1047,27.2242,129765.0
2020-01-24 14:10:00,27.32,27.32,27.2,27.21,95166.0,27.2242,27.2242,27.1047,27.1146,95166.0
2020-01-24 14:15:00,27.2,27.25,27.2,27.21,98577.0,27.1047,27.1545,27.1047,27.1146,98577.0
2020-01-24 14:20:00,27.21,27.21,27.05,27.08,219020.0,27.1146,27.1146,26.9552,26.9851,219020.0
2020-01-24 14:25:00,27.09,27.16,27.01,27.02,220446.0,26.995,27.0648,26.9153,26.9253,220446.0
2020-01-24 14:30:00,27.02,27.11,27.01,27.09,176375.0,26.9253,27.015,26.9153,26.995,176375.0
2020-01-24 14:35:00,27.1,27.16,27.02,27.16,197716.0,27.005,27.0648,26.9253,27.0648,197716.0
2020-01-24 14:40:00,27.15,27.18,27.02,27.02,179119.0,27.0548,27.0847,26.9253,26.9253,179119.0
2020-01-24 14:45:00,27.03,27.19,27.01,27.18,286528.0,26.9353,27.0947,26.9153,27.0847,286528.0
2020-01-24 14:50:00,27.18,27.28,27.12,27.28,185570.0,27.0847,27.1844,27.0249,27.1844,185570.0
2020-01-24 14:55:00,27.28,27.46,27.27,27.35,243581.0,27.1844,27.3638,27.1744,27.2541,243581.0
2020-01-24 15:00:00,27.36,27.65,27.35,27.62,406524.0,27.2641,27.5531,27.2541,27.5232,406524.0
2020-01-24 15:05:00,27.61,27.82,27.6,27.79,523061.0,27.5132,27.7225,27.5033,27.6926,523061.0
2020-01-24 15:10:00,27.79,27.86,27.63,27.71,338791.0,27.6926,27.7623,27.5332,27.6129,338791.0
2020-01-24 15:15:00,27.72,27.8,27.69,27.77,176189.0,27.6228,27.7026,27.5929,27.6727,176189.0
2020-01-24 15:20:00,27.76,27.83,27.75,27.8,231411.0,27.6627,27.7325,27.6527,27.7026,231411.0
2020-01-24 15:25:00,27.8,27.83,27.74,27.83,219119.0,27.7026,27.7325,27.6428,27.7325,219119.0
2020-01-24 15:30:00,27.82,27.87,27.64,27.66,377434.0,27.7225,27.7723,27.5431,27.563,377434.0
2020-01-24 15:35:00,27.66,27.76,27.62,27.63,155255.0,27.563,27.6627,27.5232,27.5332,155255.0
2020-01-24 15:40:00,27.63,27.66,27.57,27.64,152556.0,27.5332,27.563,27.4734,27.5431,152556.0
2020-01-24 15:45:00,27.64,27.71,27.62,27.65,182531.0,27.5431,27.6129,27.5232,27.5531,182531.0
2020-01-24 15:50:00,27.65,27.65,27.52,27.56,493572.0,27.5531,27.5531,27.4235,27.4634,493572.0
2020-01-24 15:55:00,27.56,27.68,27.55,27.65,600980.0,27.4634,27.583,27.4534,27.5531,600980.0
2020-01-27 09:30:00,26.57,26.6,26.04,26.13,968851.0,26.4769,26.5068,25.9487,26.0384,968851.0
2020-01-27 09:35:00,26.12,26.12,25.42,25.63,1539269.0,26.0284,26.0284,25.3309,25.5402,1539269.0
2020-01-27 09:40:00,25.63,25.79,25.37,25.73,1006575.0,25.5402,25.6996,25.2811,25.6398,1006575.0
2020-01-27 09:45:00,25.72,25.88,25.61,25.68,607745.0,25.6298,25.7893,25.5202,25.59,607745.0
2020-01-27 09:50:00,25.68,25.91,25.66,25.89,443748.0,25.59,25.8192,25.5701,25.7993,443748.0
2020-01-27 09:55:00,25.9,25.94,25.69,25.77,364150.0,25.8092,25.8491,25.6,25.6797,364150.0
2020-01-27 10:00:00,25.76,25.79,25.66,25.69,378740.0,25.6697,25.6996,25.5701,25.6,378740.0
2020-01-27 10:05:00,25.69,25.74,25.63,25.7,651810.0,25.6,25.6498,25.5402,25.6099,651810.0
2020-01-27 10:10:00,25.69,25.8,25.61,25.79,294692.0,25.6,25.7096,25.5202,25.6996,294692.0
2020-01-27 10:15:00,25.79,25.83,25.7,25.76,292863.0,25.6996,25.7395,25.6099,25.6697,292863.0
2020-01-27 10:20:00,25.76,25.83,25.67,25.79,213058.0,25.6697,25.7395,25.58,25.6996,213058.0
2020-01-27 10:25:00,25.81,26.16,25.8,26.15,473533.0,25.7195,26.0683,25.7096,26.0583,473533.0
2020-01-27 10:30:00,26.16,26.21,26.02,26.06,276215.0,26.0683,26.1181,25.9288,25.9687,276215.0
2020-01-27 10:35:00,26.06,26.25,26.04,26.21,187784.0,25.9687,26.158,25.9487,26.1181,187784.0
2020-01-27 10:40:00,26.21,26.22,26.05,26.11,184999.0,26.1181,26.1281,25.9587,26.0185,184999.0
2020-01-27 10:45:00,26.11,26.15,26.0,26.15,218978.0,26.0185,26.0583,25.9089,26.0583,218978.0
2020-01-27 10:50:00,26.15,26.24,25.85,25.86,289810.0,26.0583,26.148,25.7594,25.7694,289810.0
2020-01-27 10:55:00,25.85,25.95,25.83,25.87,231794.0,25.7594,25.859,25.7395,25.7793,231794.0
2020-01-27 11:00:00,25.88,26.13,25.84,26.07,218941.0,25.7893,26.0384,25.7494,25.9786,218941.0
2020-01-27 11:05:00,26.08,26.13,26.01,26.01,174051.0,25.9886,26.0384,25.9188,25.9188,174051.0
2020-01-27 11:10:00,26.02,26.04,25.94,25.99,169546.0,25.9288,25.9487,25.8491,25.8989,169546.0
2020-01-27 11:15:00,25.99,26.0,25.85,25.86,137304.0,25.8989,25.9089,25.7594,25.7694,137304.0
2020-01-27 11:20:00,25.86,25.96,25.81,25.85,256869.0,25.7694,25.869,25.7195,25.7594,256869.0
2020-01-27 11:25:00,25.84,25.93,25.8,25.93,209075.0,25.7494,25.8391,25.7096,25.8391,209075.0
2020-01-27 11:30:00,25.93,25.93,25.77,25.87,288152.0,25.8391,25.8391,25.6797,25.7793,288152.0
2020-01-27 11:35:00,25.87,26.0,25.79,25.84,382643.0,25.7793,25.9089,25.6996,25.7494,382643.0
2020-01-27 11:40:00,25.85,26.04,25.79,26.0,221056.0,25.7594,25.9487,25.6996,25.9089,221056.0
2020-01-27 11:45:00,26.01,26.16,25.98,26.08,200047.0,25.9188,26.0683,25.8889,25.9886,200047.0
2020-01-27 11:50:00,26.07,26.15,26.05,26.09,128422.0,25.9786,26.0583,25.9587,25.9986,128422.0
2020-01-27 11:55:00,26.09,26.2,26.09,26.15,169054.0,25.9986,26.1082,25.9986,26.0583,169054.0
2020-01-27 12:00:00,26.15,26.2,26.13,26.18,217722.0,26.0583,26.1082,26.0384,26.0882,217722.0
2020-01-27 12:05:00,26.18,26.25,26.15,26.21,157096.0,26.0882,26.158,26.0583,26.1181,157096.0
2020-01-27 12:10:00,26.22,26.26,26.16,26.19,117815.0,26.1281,26.168,26.0683,26.0982,117815.0
2020-01-27 12:15:00,26.19,26.24,26.11,26.17,213949.0,26.0982,26.148,26.0185,26.0783,213949.0
2020-01-27 12:20:00,26.16,26.19,26.11,26.13,208179.0,26.0683,26.0982,26.0185,26.0384,208179.0
2020-01-27 12:25:00,26.12,26.2,26.1,26.18,161807.0,26.0284,26.1082,26.0085,26.0882,161807.0
2020-01-27 12:30:00,26.17,26.17,26.09,26.13,210562.0,26.0783,26.0783,25.9986,26.0384,210562.0
2020-01-27 12:35:00,26.14,26.14,25.95,25.99,177775.0,26.0484,26.0484,25.859,25.8989,177775.0
2020-01-27 12:40:00,25.99,26.01,25.96,25.99,112366.0,25.8989,25.9188,25.869,25.8989,112366.0
2020-01-27 12:45:00,26.0,26.0,25.95,26.0,149025.0,25.9089,25.9089,25.859,25.9089,149025.0
2020-01-27 12:50:00,26.0,26.0,25.95,25.96,121650.0,25.9089,25.9089,25.859,25.869,121650.0
2020-01-27 12:55:00,25.97,26.0,25.92,26.0,86483.0,25.879,25.9089,25.8291,25.9089,86483.0
2020-01-27 13:00:00,26.0,26.14,25.98,26.14,242606.0,25.9089,26.0484,25.8889,26.0484,242606.0
2020-01-27 13:05:00,26.14,26.16,26.09,26.11,86764.0,26.0484,26.0683,25.9986,26.0185,86764.0
2020-01-27 13:10:00,26.11,26.12,26.05,26.12,155205.0,26.0185,26.0284,25.9587,26.0284,155205.0
2020-01-27 13:15:00,26.11,26.2,26.11,26.19,94729.0,26.0185,26.1082,26.0185,26.0982,94729.0
2020-01-27 13:20:00,26.19,26.22,26.15,26.17,64559.0,26.0982,26.1281,26.0583,26.0783,64559.0
2020-01-27 13:25:00,26.18,26.29,26.17,26.25,125647.0,26.0882,26.1979,26.0783,26.158,125647.0
2020-01-27 13:30:00,26.25,26.28,26.2,26.21,104215.0,26.158,26.1879,26.1082,26.1181,104215.0
2020-01-27 13:35:00,26.21,26.23,26.15,26.2,85723.0,26.1181,26.1381,26.0583,26.1082,85723.0
2020-01-27 13:40:00,26.19,26.21,26.17,26.18,70196.0,26.0982,26.1181,26.0783,26.0882,70196.0
2020-01-27 13:45:00,26.17,26.2,26.11,26.12,47307.0,26.0783,26.1082,26.0185,26.0284,47307.0
2020-01-27 13:50:00,26.12,26.13,26.03,26.07,97409.0,26.0284,26.0384,25.9388,25.9786,97409.0
2020-01-27 13:55:00,26.07,26.13,26.06,26.11,80489.0,25.9786,26.0384,25.9687,26.0185,80489.0
2020-01-27 14:00:00,26.12,26.12,26.03,26.06,79185.0,26.0284,26.0284,25.9388,25.9687,79185.0
2020-01-27 14:05:00,26.07,26.14,26.06,26.13,81948.0,25.9786,26.0484,25.9687,26.0384,81948.0
2020-01-27 14:10:00,26.14,26.2,26.12,26.16,108148.0,26.0484,26.1082,26.0284,26.0683,108148.0
2020-01-27 14:15:00,26.16,26.16,26.1,26.13,161918.0,26.0683,26.0683,26.0085,26.0384,161918.0
2020-01-27 14:20:00,26.14,26.15,26.05,26.1,137575.0,26.0484,26.0583,25.9587,26.0085,137575.0
2020-01-27 14:25:00,26.09,26.14,26.09,26.13,155824.0,25.9986,26.0484,25.9986,26.0384,155824.0
2020-01-27 14:30:00,26.13,26.14,26.0,26.01,219509.0,26.0384,26.0484,25.9089,25.9188,219509.0
2020-01-27 14:35:00,26.01,26.02,25.9,25.91,297738.0,25.9188,25.9288,25.8092,25.8192,297738.0
2020-01-27 14:40:00,25.91,25.95,25.91,25.93,152349.0,25.8192,25.859,25.8192,25.8391,152349.0
2020-01-27 14:45:00,25.94,26.02,25.91,26.0,135414.0,25.8491,25.9288,25.8192,25.9089,135414.0
2020-01-27 14:50:00,26.0,26.02,25.93,25.96,116311.0,25.9089,25.9288,25.8391,25.869,116311.0
2020-01-27 14:55:00,25.96,25.99,25.92,25.98,115491.0,25.869,25.8989,25.8291,25.8889,115491.0
2020-01-27 15:00:00,25.98,26.04,25.96,26.0,73338.0,25.8889,25.9487,25.869,25.9089,73338.0
2020-01-27 15:05:00,26.0,26.05,25.95,25.95,122249.0,25.9089,25.9587,25.859,25.859,122249.0
2020-01-27 15:10:00,25.95,26.03,25.94,26.03,94274.0,25.859,25.9388,25.8491,25.9388,94274.0
2020-01-27 15:15:00,26.03,26.17,26.03,26.16,131452.0,25.9388,26.0783,25.9388,26.0683,131452.0
2020-01-27 15:20:00,26.15,26.18,26.1,26.11,135551.0,26.0583,26.0882,26.0085,26.0185,135551.0
2020-01-27 15:25:00,26.11,26.2,26.09,26.19,194258.0,26.0185,26.1082,25.9986,26.0982,194258.0
2020-01-27 15:30:00,26.18,26.21,26.14,26.16,226032.0,26.0882,26.1181,26.0484,26.0683,226032.0
2020-01-27 15:35:00,26.15,26.21,26.11,26.17,258462.0,26.0583,26.1181,26.0185,26.0783,258462.0
2020-01-27 15:40:00,26.16,26.16,26.11,26.11,115524.0,26.0683,26.0683,26.0185,26.0185,115524.0
2020-01-27 15:45:00,26.11,26.14,26.06,26.09,221140.0,26.0185,26.0484,25.9687,25.9986,221140.0
2020-01-27 15:50:00,26.1,26.17,26.08,26.16,471085.0,26.0085,26.0783,25.9886,26.0683,471085.0
2020-01-27 15:55:00,26.16,26.19,26.1,26.12,729952.0,26.0683,26.0982,26.0085,26.0284,729952.0
2020-01-28 09:30:00,26.36,26.56,26.33,26.36,399279.0,26.2676,26.4669,26.2377,26.2676,399279.0
2020-01-28 09:35:00,26.34,26.5,26.26,26.46,376599.0,26.2477,26.4071,26.168,26.3673,376599.0
2020-01-28 09:40:00,26.46,26.46,26.29,26.37,329908.0,26.3673,26.3673,26.1979,26.2776,329908.0
2020-01-28 09:45:00,26.38,26.41,26.26,26.37,174059.0,26.2875,26.3174,26.168,26.2776,174059.0
2020-01-28 09:50:00,26.37,26.44,26.3,26.38,127327.0,26.2776,26.3473,26.2078,26.2875,127327.0
2020-01-28 09:55:00,26.37,26.42,26.33,26.41,110464.0,26.2776,26.3274,26.2377,26.3174,110464.0
2020-01-28 10:00:00,26.41,26.54,26.4,26.43,200606.0,26.3174,26.447,26.3075,26.3374,200606.0
2020-01-28 10:05:00,26.44,26.62,26.44,26.6,225253.0,26.3473,26.5267,26.3473,26.5068,225253.0
2020-01-28 10:10:00,26.6,26.63,26.56,26.62,171214.0,26.5068,26.5367,26.4669,26.5267,171214.0
2020-01-28 10:15:00,26.62,26.72,26.61,26.63,176497.0,26.5267,26.6263,26.5167,26.5367,176497.0
2020-01-28 10:20:00,26.63,26.68,26.57,26.68,102502.0,26.5367,26.5865,26.4769,26.5865,102502.0
2020-01-28 10:25:00,26.7,26.73,26.61,26.62,112084.0,26.6064,26.6363,26.5167,26.5267,112084.0
2020-01-28 10:30:00,26.62,26.64,26.54,26.62,86280.0,26.5267,26.5466,26.447,26.5267,86280.0
2020-01-28 10:35:00,26.61,26.66,26.56,26.62,54721.0,26.5167,26.5666,26.4669,26.5267,54721.0
2020-01-28 10:40:00,26.62,26.67,26.6,26.63,53877.0,26.5267,26.5765,26.5068,26.5367,53877.0
2020-01-28 10:45:00,26.63,26.68,26.57,26.58,85553.0,26.5367,26.5865,26.4769,26.4868,85553.0
2020-01-28 10:50:00,26.58,26.62,26.48,26.48,133703.0,26.4868,26.5267,26.3872,26.3872,133703.0
2020-01-28 10:55:00,26.48,26.53,26.43,26.52,73469.0,26.3872,26.437,26.3374,26.427,73469.0
2020-01-28 11:00:00,26.52,26.52,26.37,26.38,161520.0,26.427,26.427,26.2776,26.2875,161520.0
2020-01-28 11:05:00,26.38,26.42,26.37,26.39,64747.0,26.2875,26.3274,26.2776,26.2975,64747.0
2020-01-28 11:10:00,26.39,26.43,26.35,26.35,77253.0,26.2975,26.3374,26.2576,26.2576,77253.0
2020-01-28 11:15:00,26.34,26.45,26.33,26.43,80111.0,26.2477,26.3573,26.2377,26.3374,80111.0
2020-01-28 11:20:00,26.42,26.43,26.37,26.4,67415.0,26.3274,26.3374,26.2776,26.3075,67415.0
2020-01-28 11:25:00,26.4,26.46,26.37,26.41,67663.0,26.3075,26.3673,26.2776,26.3174,67663.0
2020-01-28 11:30:00,26.41,26.48,26.4,26.44,66074.0,26.3174,26.3872,26.3075,26.3473,66074.0
2020-01-28 11:35:00,26.44,26.54,26.43,26.5,78810.0,26.3473,26.447,26.3374,26.4071,78810.0
2020-01-28 11:40:00,26.5,26.52,26.45,26.47,51240.0,26.4071,26.427,26.3573,26.3772,51240.0
2020-01-28 11:45:00,26.48,26.49,26.43,26.46,57325.0,26.3872,26.3972,26.3374,26.3673,57325.0
2020-01-28 11:50:00,26.46,26.58,26.45,26.54,59521.0,26.3673,26.4868,26.3573,26.447,59521.0
2020-01-28 11:55:00,26.54,26.61,26.53,26.6,76934.0,26.447,26.5167,26.437,26.5068,76934.0
2020-01-28 12:00:00,26.61,26.64,26.57,26.61,140051.0,26.5167,26.5466,26.4769,26.5167,140051.0
2020-01-28 12:05:00,26.61,26.65,26.61,26.62,48882.0,26.5167,26.5566,26.5167,26.5267,48882.0
2020-01-28 12:10:00,26.62,26.69,26.61,26.69,60384.0,26.5267,26.5964,26.5167,26.5964,60384.0
2020-01-28 12:15:00,26.68,26.69,26.65,26.67,85993.0,26.5865,26.5964,26.5566,26.5765,85993.0
2020-01-28 12:20:00,26.67,26.69,26.61,26.62,104077.0,26.5765,26.5964,26.5167,26.5267,104077.0
2020-01-28 12:25:00,26.62,26.67,26.6,26.67,36666.0,26.5267,26.5765,26.5068,26.5765,36666.0
2020-01-28 12:30:00,26.67,26.71,26.63,26.7,42438.0,26.5765,26.6164,26.5367,26.6064,42438.0
2020-01-28 12:35:00,26.7,26.7,26.65,26.66,51101.0,26.6064,26.6064,26.5566,26.5666,51101.0
2020-01-28 12:40:00,26.66,26.75,26.64,26.74,82580.0,26.5666,26.6562,26.5466,26.6463,82580.0
2020-01-28 12:45:00,26.74,26.76,26.7,26.74,78194.0,26.6463,26.6662,26.6064,26.6463,78194.0
2020-01-28 12:50:00,26.74,26.77,26.72,26.74,63769.0,26.6463,26.6762,26.6263,26.6463,63769.0
2020-01-28 12:55:00,26.75,26.78,26.73,26.76,57969.0,26.6562,26.6861,26.6363,26.6662,57969.0
2020-01-28 13:00:00,26.76,26.78,26.74,26.77,83078.0,26.6662,26.6861,26.6463,26.6762,83078.0
2020-01-28 13:05:00,26.76,26.77,26.7,26.72,93297.0,26.6662,26.6762,26.6064,26.6263,93297.0
2020-01-28 13:10:00,26.72,26.77,26.72,26.73,97725.0,26.6263,26.6762,26.6263,26.6363,97725.0
2020-01-28 13:15:00,26.73,26.75,26.7,26.74,94600.0,26.6363,26.6562,26.6064,26.6463,94600.0
2020-01-28 13:20:00,26.75,26.78,26.74,26.78,76918.0,26.6562,26.6861,26.6463,26.6861,76918.0
2020-01-28 13:25:00,26.78,26.87,26.77,26.86,93266.0,26.6861,26.7758,26.6762,26.7659,93266.0
2020-01-28 13:30:00,26.85,26.88,26.83,26.85,119311.0,26.7559,26.7858,26.736,26.7559,119311.0
2020-01-28 13:35:00,26.86,26.87,26.83,26.87,72353.0,26.7659,26.7758,26.736,26.7758,72353.0
2020-01-28 13:40:00,26.87,26.88,26.84,26.87,86342.0,26.7758,26.7858,26.7459,26.7758,86342.0
2020-01-28 13:45:00,26.87,27.05,26.87,27.04,298598.0,26.7758,26.9552,26.7758,26.9452,298598.0
2020-01-28 13:50:00,27.04,27.07,26.92,26.96,123175.0,26.9452,26.9751,26.8256,26.8655,123175.0
2020-01-28 13:55:00,26.96,27.06,26.95,27.06,94999.0,26.8655,26.9652,26.8555,26.9652,94999.0
2020-01-28 14:00:00,27.06,27.07,27.01,27.04,61858.0,26.9652,26.9751,26.9153,26.9452,61858.0
2020-01-28 14:05:00,27.04,27.05,26.96,26.98,57171.0,26.9452,26.9552,26.8655,26.8854,57171.0
2020-01-28 14:10:00,26.97,27.05,26.94,27.04,76286.0,26.8755,26.9552,26.8456,26.9452,76286.0
2020-01-28 14:15:00,27.04,27.06,27.02,27.05,74636.0,26.9452,26.9652,26.9253,26.9552,74636.0
2020-01-28 14:20:00,27.05,27.06,27.0,27.02,51112.0,26.9552,26.9652,26.9054,26.9253,51112.0
2020-01-28 14:25:00,27.02,27.03,26.98,27.03,53130.0,26.9253,26.9353,26.8854,26.9353,53130.0
2020-01-28 14:30:00,27.03,27.08,27.02,27.08,88358.0,26.9353,26.9851,26.9253,26.9851,88358.0
2020-01-28 14:35:00,27.08,27.12,27.07,27.1,80533.0,26.9851,27.0249,26.9751,27.005,80533.0
2020-01-28 14:40:00,27.09,27.1,27.06,27.07,32446.0,26.995,27.005,26.9652,26.9751,32446.0
2020-01-28 14:45:00,27.06,27.08,27.0,27.03,85729.0,26.9652,26.9851,26.9054,26.9353,85729.0
2020-01-28 14:50:00,27.02,27.04,26.97,27.01,60421.0,26.9253,26.9452,26.8755,26.9153,60421.0
2020-01-28 14:55:00,27.02,27.04,26.99,27.01,57364.0,26.9253,26.9452,26.8954,26.9153,57364.0
2020-01-28 15:00:00,27.01,27.03,26.97,26.98,86621.0,26.9153,26.9353,26.8755,26.8854,86621.0
2020-01-28 15:05:00,26.98,27.01,26.97,27.01,76383.0,26.8854,26.9153,26.8755,26.9153,76383.0
2020-01-28 15:10:00,27.01,27.03,26.97,26.98,80862.0,26.9153,26.9353,26.8755,26.8854,80862.0
2020-01-28 15:15:00,26.98,27.02,26.96,27.02,92536.0,26.8854,26.9253,26.8655,26.9253,92536.0
2020-01-28 15:20:00,27.02,27.03,26.99,27.03,111758.0,26.9253,26.9353,26.8954,26.9353,111758.0
2020-01-28 15:25:00,27.03,27.05,27.0,27.05,113122.0,26.9353,26.9552,26.9054,26.9552,113122.0
2020-01-28 15:30:00,27.05,27.06,27.0,27.01,110115.0,26.9552,26.9652,26.9054,26.9153,110115.0
2020-01-28 15:35:00,27.01,27.03,26.98,26.99,172589.0,26.9153,26.9353,26.8854,26.8954,172589.0
2020-01-28 15:40:00,26.99,27.03,26.91,26.95,278450.0,26.8954,26.9353,26.8157,26.8555,278450.0
2020-01-28 15:45:00,26.94,26.99,26.93,26.99,224158.0,26.8456,26.8954,26.8356,26.8954,224158.0
2020-01-28 15:50:00,26.98,27.01,26.91,26.91,410705.0,26.8854,26.9153,26.8157,26.8157,410705.0
2020-01-28 15:55:00,26.92,27.02,26.89,26.9,676940.0,26.8256,26.9253,26.7957,26.8057,676940.0
2020-01-29 09:30:00,26.88,27.07,26.81,27.03,229671.0,26.7858,26.9751,26.716,26.9353,229671.0
2020-01-29 09:35:00,27.03,27.33,27.01,27.3,294839.0,26.9353,27.2342,26.9153,27.2043,294839.0
2020-01-29 09:40:00,27.28,27.4,27.27,27.37,182190.0,27.1844,27.304,27.1744,27.2741,182190.0
2020-01-29 09:45:00,27.37,27.37,27.21,27.3,177749.0,27.2741,27.2741,27.1146,27.2043,177749.0
2020-01-29 09:50:00,27.3,27.35,27.21,27.21,225323.0,27.2043,27.2541,27.1146,27.1146,225323.0
2020-01-29 09:55:00,27.21,27.21,27.02,27.04,141750.0,27.1146,27.1146,26.9253,26.9452,141750.0
2020-01-29 10:00:00,27.05,27.08,26.89,26.89,180910.0,26.9552,26.9851,26.7957,26.7957,180910.0
2020-01-29 10:05:00,26.88,27.0,26.86,26.97,211216.0,26.7858,26.9054,26.7659,26.8755,211216.0
2020-01-29 10:10:00,26.97,27.05,26.9,27.03,134097.0,26.8755,26.9552,26.8057,26.9353,134097.0
2020-01-29 10:15:00,27.03,27.11,27.02,27.08,108269.0,26.9353,27.015,26.9253,26.9851,108269.0
2020-01-29 10:20:00,27.09,27.18,27.08,27.14,98516.0,26.995,27.0847,26.9851,27.0449,98516.0
2020-01-29 10:25:00,27.14,27.24,27.08,27.23,122034.0,27.0449,27.1445,26.9851,27.1346,122034.0
2020-01-29 10:30:00,27.23,27.24,27.16,27.19,109265.0,27.1346,27.1445,27.0648,27.0947,109265.0
2020-01-29 10:35:00,27.2,27.27,27.16,27.27,84318.0,27.1047,27.1744,27.0648,27.1744,84318.0
2020-01-29 10:40:00,27.27,27.36,27.26,27.35,98479.0,27.1744,27.2641,27.1645,27.2541,98479.0
2020-01-29 10:45:00,27.35,27.42,27.32,27.36,222390.0,27.2541,27.3239,27.2242,27.2641,222390.0
2020-01-29 10:50:00,27.37,27.49,27.35,27.49,147103.0,27.2741,27.3936,27.2541,27.3936,147103.0
2020-01-29 10:55:00,27.49,27.49,27.45,27.47,79781.0,27.3936,27.3936,27.3538,27.3737,79781.0
2020-01-29 11:00:00,27.47,27.49,27.41,27.44,63802.0,27.3737,27.3936,27.3139,27.3438,63802.0
2020-01-29 11:05:00,27.45,27.46,27.34,27.38,86311.0,27.3538,27.3638,27.2442,27.284,86311.0
2020-01-29 11:10:00,27.38,27.38,27.31,27.32,69121.0,27.284,27.284,27.2143,27.2242,69121.0
2020-01-29 11:15:00,27.32,27.34,27.27,27.3,89773.0,27.2242,27.2442,27.1744,27.2043,89773.0
2020-01-29 11:20:00,27.29,27.32,27.24,27.27,112760.0,27.1943,27.2242,27.1445,27.1744,112760.0
2020-01-29 11:25:00,27.27,27.27,27.15,27.17,110380.0,27.1744,27.1744,27.0548,27.0748,110380.0
2020-01-29 11:30:00,27.16,27.17,27.1,27.11,139667.0,27.0648,27.0748,27.005,27.015,139667.0
2020-01-29 11:35:00,27.11,27.11,27.05,27.05,89812.0,27.015,27.015,26.9552,26.9552,89812.0
2020-01-29 11:40:00,27.06,27.06,26.95,26.96,117807.0,26.9652,26.9652,26.8555,26.8655,117807.0
2020-01-29 11:45:00,26.96,27.01,26.88,27.01,180791.0,26.8655,26.9153,26.7858,26.9153,180791.0
2020-01-29 11:50:00,27.0,27.0,26.94,26.95,39554.0,26.9054,26.9054,26.8456,26.8555,39554.0
2020-01-29 11:55:00,26.96,27.01,26.94,26.99,53009.0,26.8655,26.9153,26.8456,26.8954,53009.0
2020-01-29 12:00:00,26.99,26.99,26.94,26.98,46285.0,26.8954,26.8954,26.8456,26.8854,46285.0
2020-01-29 12:05:00,26.97,26.98,26.94,26.94,21151.0,26.8755,26.8854,26.8456,26.8456,21151.0
2020-01-29 12:10:00,26.95,26.96,26.91,26.92,57225.0,26.8555,26.8655,26.8157,26.8256,57225.0
2020-01-29 12:15:00,26.92,26.93,26.88,26.93,57800.0,26.8256,26.8356,26.7858,26.8356,57800.0
2020-01-29 12:20:00,26.93,26.98,26.91,26.96,53138.0,26.8356,26.8854,26.8157,26.8655,53138.0
2020-01-29 12:25:00,26.97,27.02,26.96,27.02,65619.0,26.8755,26.9253,26.8655,26.9253,65619.0
2020-01-29 12:30:00,27.01,27.02,26.97,26.98,57938.0,26.9153,26.9253,26.8755,26.8854,57938.0
2020-01-29 12:35:00,26.98,26.99,26.96,26.98,24516.0,26.8854,26.8954,26.8655,26.8854,24516.0
2020-01-29 12:40:00,26.99,27.02,26.98,27.01,32448.0,26.8954,26.9253,26.8854,26.9153,32448.0
2020-01-29 12:45:00,27.01,27.02,26.97,26.98,43643.0,26.9153,26.9253,26.8755,26.8854,43643.0
2020-01-29 12:50:00,26.98,26.99,26.96,26.98,17630.0,26.8854,26.8954,26.8655,26.8854,17630.0
2020-01-29 12:55:00,26.98,26.99,26.93,26.94,34860.0,26.8854,26.8954,26.8356,26.8456,34860.0
2020-01-29 13:00:00,26.94,26.95,26.92,26.94,20602.0,26.8456,26.8555,26.8256,26.8456,20602.0
2020-01-29 13:05:00,26.94,26.95,26.91,26.91,30634.0,26.8456,26.8555,26.8157,26.8157,30634.0
2020-01-29 13:10:00,26.91,26.97,26.9,26.96,59859.0,26.8157,26.8755,26.8057,26.8655,59859.0
2020-01-29 13:15:00,26.96,26.98,26.95,26.96,24074.0,26.8655,26.8854,26.8555,26.8655,24074.0
2020-01-29 13:20:00,26.96,26.97,26.93,26.94,33285.0,26.8655,26.8755,26.8356,26.8456,33285.0
2020-01-29 13:25:00,26.93,26.93,26.87,26.9,52085.0,26.8356,26.8356,26.7758,26.8057,52085.0
2020-01-29 13:30:00,26.89,26.9,26.88,26.88,77055.0,26.7957,26.8057,26.7858,26.7858,77055.0
2020-01-29 13:35:00,26.89,26.91,26.84,26.9,67259.0,26.7957,26.8157,26.7459,26.8057,67259.0
2020-01-29 13:40:00,26.91,26.94,26.88,26.94,44277.0,26.8157,26.8456,26.7858,26.8456,44277.0
2020-01-29 13:45:00,26.94,26.98,26.92,26.92,53955.0,26.8456,26.8854,26.8256,26.8256,53955.0
2020-01-29 13:50:00,26.92,26.94,26.9,26.91,37980.0,26.8256,26.8456,26.8057,26.8157,37980.0
2020-01-29 13:55:00,26.9,26.93,26.88,26.9,161695.0,26.8057,26.8356,26.7858,26.8057,161695.0
2020-01-29 14:00:00,26.91,26.95,26.88,26.94,40827.0,26.8157,26.8555,26.7858,26.8456,40827.0
2020-01-29 14:05:00,26.95,26.95,26.84,26.84,55568.0,26.8555,26.8555,26.7459,26.7459,55568.0
2020-01-29 14:10:00,26.84,26.89,26.84,26.87,45149.0,26.7459,26.7957,26.7459,26.7758,45149.0
2020-01-29 14:15:00,26.86,26.9,26.86,26.89,35665.0,26.7659,26.8057,26.7659,26.7957,35665.0
2020-01-29 14:20:00,26.89,26.9,26.85,26.86,44103.0,26.7957,26.8057,26.7559,26.7659,44103.0
2020-01-29 14:25:00,26.87,26.88,26.84,26.86,44656.0,26.7758,26.7858,26.7459,26.7659,44656.0
2020-01-29 14:30:00,26.87,26.89,26.83,26.85,52908.0,26.7758,26.7957,26.736,26.7559,52908.0
2020-01-29 14:35:00,26.84,26.88,26.81,26.88,74044.0,26.7459,26.7858,26.716,26.7858,74044.0
2020-01-29 14:40:00,26.88,26.88,26.82,26.85,70605.0,26.7858,26.7858,26.726,26.7559,70605.0
2020-01-29 14:45:00,26.85,26.85,26.79,26.82,52947.0,26.7559,26.7559,26.6961,26.726,52947.0
2020-01-29 14:50:00,26.82,26.88,26.81,26.85,62162.0,26.726,26.7858,26.716,26.7559,62162.0
2020-01-29 14:55:00,26.85,26.87,26.83,26.84,52074.0,26.7559,26.7758,26.736,26.7459,52074.0
2020-01-29 15:00:00,26.84,26.85,26.8,26.82,76313.0,26.7459,26.7559,26.7061,26.726,76313.0
2020-01-29 15:05:00,26.83,26.89,26.82,26.89,62251.0,26.736,26.7957,26.726,26.7957,62251.0
2020-01-29 15:10:00,26.89,26.93,26.88,26.89,89412.0,26.7957,26.8356,26.7858,26.7957,89412.0
2020-01-29 15:15:00,26.89,26.9,26.86,26.87,78447.0,26.7957,26.8057,26.7659,26.7758,78447.0
2020-01-29 15:20:00,26.87,26.88,26.83,26.86,66097.0,26.7758,26.7858,26.736,26.7659,66097.0
2020-01-29 15:25:00,26.86,26.91,26.86,26.89,61403.0,26.7659,26.8157,26.7659,26.7957,61403.0
2020-01-29 15:30:00,26.89,26.89,26.83,26.84,91121.0,26.7957,26.7957,26.736,26.7459,91121.0
2020-01-29 15:35:00,26.84,26.86,26.81,26.85,111803.0,26.7459,26.7659,26.716,26.7559,111803.0
2020-01-29 15:40:00,26.84,26.85,26.74,26.77,294435.0,26.7459,26.7559,26.6463,26.6762,294435.0
2020-01-29 15:45:00,26.77,26.82,26.75,26.8,138712.0,26.6762,26.726,26.6562,26.7061,138712.0
2020-01-29 15:50:00,26.8,26.83,26.77,26.78,222629.0,26.7061,26.736,26.6762,26.6861,222629.0
2020-01-29 15:55:00,26.78,26.83,26.78,26.81,534116.0,26.6861,26.736,26.6861,26.716,534116.0
2020-01-30 09:30:00,26.3,26.59,26.26,26.53,283719.0,26.2078,26.4968,26.168,26.437,283719.0
2020-01-30 09:35:00,26.51,26.8,26.47,26.68,193772.0,26.4171,26.7061,26.3772,26.5865,193772.0
2020-01-30 09:40:00,26.69,26.85,26.6,26.84,133357.0,26.5964,26.7559,26.5068,26.7459,133357.0
2020-01-30 09:45:00,26.85,27.04,26.84,27.03,237257.0,26.7559,26.9452,26.7459,26.9353,237257.0
2020-01-30 09:50:00,27.03,27.06,26.86,26.92,154881.0,26.9353,26.9652,26.7659,26.8256,154881.0
2020-01-30 09:55:00,26.92,26.93,26.77,26.83,83274.0,26.8256,26.8356,26.6762,26.736,83274.0
2020-01-30 10:00:00,26.84,26.93,26.8,26.85,50332.0,26.7459,26.8356,26.7061,26.7559,50332.0
2020-01-30 10:05:00,26.84,26.94,26.83,26.92,60293.0,26.7459,26.8456,26.736,26.8256,60293.0
2020-01-30 10:10:00,26.91,26.92,26.78,26.86,73326.0,26.8157,26.8256,26.6861,26.7659,73326.0
2020-01-30 10:15:00,26.84,26.89,26.77,26.82,56494.0,26.7459,26.7957,26.6762,26.726,56494.0
2020-01-30 10:20:00,26.81,26.86,26.78,26.85,47794.0,26.716,26.7659,26.6861,26.7559,47794.0
2020-01-30 10:25:00,26.84,26.97,26.84,26.96,68113.0,26.7459,26.8755,26.7459,26.8655,68113.0
2020-01-30 10:30:00,26.97,27.01,26.9,26.93,117481.0,26.8755,26.9153,26.8057,26.8356,117481.0
2020-01-30 10:35:00,26.94,26.94,26.79,26.79,100142.0,26.8456,26.8456,26.6961,26.6961,100142.0
2020-01-30 10:40:00,26.79,26.83,26.75,26.79,69906.0,26.6961,26.736,26.6562,26.6961,69906.0
2020-01-30 10:45:00,26.79,26.8,26.69,26.74,107868.0,26.6961,26.7061,26.5964,26.6463,107868.0
2020-01-30 10:50:00,26.74,26.78,26.7,26.71,65971.0,26.6463,26.6861,26.6064,26.6164,65971.0
2020-01-30 10:55:00,26.7,26.77,26.69,26.72,78358.0,26.6064,26.6762,26.5964,26.6263,78358.0
2020-01-30 11:00:00,26.72,26.79,26.71,26.76,50716.0,26.6263,26.6961,26.6164,26.6662,50716.0
2020-01-30 11:05:00,26.75,26.79,26.73,26.75,73087.0,26.6562,26.6961,26.6363,26.6562,73087.0
2020-01-30 11:10:00,26.75,26.89,26.74,26.88,102227.0,26.6562,26.7957,26.6463,26.7858,102227.0
2020-01-30 11:15:00,26.87,26.88,26.81,26.86,84861.0,26.7758,26.7858,26.716,26.7659,84861.0
2020-01-30 11:20:00,26.86,26.94,26.84,26.93,37182.0,26.7659,26.8456,26.7459,26.8356,37182.0
2020-01-30 11:25:00,26.94,27.03,26.93,27.01,80291.0,26.8456,26.9353,26.8356,26.9153,80291.0
2020-01-30 11:30:00,27.01,27.01,26.95,26.98,47197.0,26.9153,26.9153,26.8555,26.8854,47197.0
2020-01-30 11:35:00,26.99,27.07,26.98,27.04,61442.0,26.8954,26.9751,26.8854,26.9452,61442.0
2020-01-30 11:40:00,27.03,27.09,26.99,27.02,82891.0,26.9353,26.995,26.8954,26.9253,82891.0
2020-01-30 11:45:00,27.01,27.1,27.0,27.07,76849.0,26.9153,27.005,26.9054,26.9751,76849.0
2020-01-30 11:50:00,27.07,27.11,27.04,27.07,85586.0,26.9751,27.015,26.9452,26.9751,85586.0
2020-01-30 11:55:00,27.07,27.07,27.02,27.02,19538.0,26.9751,26.9751,26.9253,26.9253,19538.0
2020-01-30 12:00:00,27.02,27.05,26.99,27.03,43558.0,26.9253,26.9552,26.8954,26.9353,43558.0
2020-01-30 12:05:00,27.04,27.04,26.94,26.95,43268.0,26.9452,26.9452,26.8456,26.8555,43268.0
2020-01-30 12:10:00,26.95,26.98,26.9,26.92,34344.0,26.8555,26.8854,26.8057,26.8256,34344.0
2020-01-30 12:15:00,26.92,26.93,26.88,26.91,46964.0,26.8256,26.8356,26.7858,26.8157,46964.0
2020-01-30 12:20:00,26.91,26.92,26.83,26.89,35793.0,26.8157,26.8256,26.736,26.7957,35793.0
2020-01-30 12:25:00,26.88,26.9,26.85,26.87,24399.0,26.7858,26.8057,26.7559,26.7758,24399.0
2020-01-30 12:30:00,26.86,26.89,26.84,26.87,20898.0,26.7659,26.7957,26.7459,26.7758,20898.0
2020-01-30 12:35:00,26.86,26.9,26.69,26.78,233940.0,26.7659,26.8057,26.5964,26.6861,233940.0
2020-01-30 12:40:00,26.78,26.85,26.77,26.83,89186.0,26.6861,26.7559,26.6762,26.736,89186.0
2020-01-30 12:45:00,26.82,26.82,26.78,26.8,54903.0,26.726,26.726,26.6861,26.7061,54903.0
2020-01-30 12:50:00,26.8,26.88,26.8,26.82,66693.0,26.7061,26.7858,26.7061,26.726,66693.0
2020-01-30 12:55:00,26.82,26.82,26.78,26.79,63748.0,26.726,26.726,26.6861,26.6961,63748.0
2020-01-30 13:00:00,26.79,26.81,26.77,26.79,57771.0,26.6961,26.716,26.6762,26.6961,57771.0
2020-01-30 13:05:00,26.79,26.79,26.73,26.74,80465.0,26.6961,26.6961,26.6363,26.6463,80465.0
2020-01-30 13:10:00,26.74,26.82,26.72,26.82,32527.0,26.6463,26.726,26.6263,26.726,32527.0
2020-01-30 13:15:00,26.82,26.87,26.81,26.82,49164.0,26.726,26.7758,26.716,26.726,49164.0
2020-01-30 13:20:00,26.83,26.87,26.81,26.85,42714.0,26.736,26.7758,26.716,26.7559,42714.0
2020-01-30 13:25:00,26.86,26.87,26.82,26.87,48443.0,26.7659,26.7758,26.726,26.7758,48443.0
2020-01-30 13:30:00,26.87,26.89,26.82,26.86,66973.0,26.7758,26.7957,26.726,26.7659,66973.0
2020-01-30 13:35:00,26.87,26.89,26.85,26.88,52818.0,26.7758,26.7957,26.7559,26.7858,52818.0
2020-01-30 13:40:00,26.87,26.92,26.86,26.92,39409.0,26.7758,26.8256,26.7659,26.8256,39409.0
2020-01-30 13:45:00,26.92,26.97,26.91,26.96,41657.0,26.8256,26.8755,26.8157,26.8655,41657.0
2020-01-30 13:50:00,26.95,27.0,26.92,27.0,50252.0,26.8555,26.9054,26.8256,26.9054,50252.0
2020-01-30 13:55:00,26.99,27.04,26.98,27.04,93839.0,26.8954,26.9452,26.8854,26.9452,93839.0
2020-01-30 14:00:00,27.04,27.06,26.99,27.0,73487.0,26.9452,26.9652,26.8954,26.9054,73487.0
2020-01-30 14:05:00,27.0,27.05,26.98,27.05,42061.0,26.9054,26.9552,26.8854,26.9552,42061.0
2020-01-30 14:10:00,27.05,27.09,27.04,27.09,109924.0,26.9552,26.995,26.9452,26.995,109924.0
2020-01-30 14:15:00,27.08,27.1,27.05,27.1,40015.0,26.9851,27.005,26.9552,27.005,40015.0
2020-01-30 14:20:00,27.1,27.1,27.03,27.07,93234.0,27.005,27.005,26.9353,26.9751,93234.0
2020-01-30 14:25:00,27.06,27.12,27.06,27.12,64375.0,26.9652,27.0249,26.9652,27.0249,64375.0
2020-01-30 14:30:00,27.11,27.12,27.08,27.1,60022.0,27.015,27.0249,26.9851,27.005,60022.0
2020-01-30 14:35:00,27.1,27.11,27.07,27.1,103826.0,27.005,27.015,26.9751,27.005,103826.0
2020-01-30 14:40:00,27.11,27.3,26.99,27.08,532981.0,27.015,27.2043,26.8954,26.9851,532981.0
2020-01-30 14:45:00,27.08,27.24,27.0,27.21,228349.0,26.9851,27.1445,26.9054,27.1146,228349.0
2020-01-30 14:50:00,27.21,27.23,27.17,27.23,137004.0,27.1146,27.1346,27.0748,27.1346,137004.0
2020-01-30 14:55:00,27.22,27.36,27.22,27.36,135067.0,27.1246,27.2641,27.1246,27.2641,135067.0
2020-01-30 15:00:00,27.36,27.5,27.35,27.5,167375.0,27.2641,27.4036,27.2541,27.4036,167375.0
2020-01-30 15:05:00,27.5,27.53,27.4,27.41,266919.0,27.4036,27.4335,27.304,27.3139,266919.0
2020-01-30 15:10:00,27.42,27.49,27.41,27.47,106825.0,27.3239,27.3936,27.3139,27.3737,106825.0
2020-01-30 15:15:00,27.48,27.56,27.42,27.56,180656.0,27.3837,27.4634,27.3239,27.4634,180656.0
2020-01-30 15:20:00,27.57,27.62,27.55,27.61,103801.0,27.4734,27.5232,27.4534,27.5132,103801.0
2020-01-30 15:25:00,27.61,27.65,27.58,27.61,146063.0,27.5132,27.5531,27.4833,27.5132,146063.0
2020-01-30 15:30:00,27.61,27.64,27.53,27.58,164867.0,27.5132,27.5431,27.4335,27.4833,164867.0
2020-01-30 15:35:00,27.58,27.63,27.55,27.63,188850.0,27.4833,27.5332,27.4534,27.5332,188850.0
2020-01-30 15:40:00,27.62,27.7,27.59,27.69,199179.0,27.5232,27.6029,27.4933,27.5929,199179.0
2020-01-30 15:45:00,27.69,27.73,27.67,27.72,266527.0,27.5929,27.6328,27.573,27.6228,266527.0
2020-01-30 15:50:00,27.72,27.79,27.67,27.74,442218.0,27.6228,27.6926,27.573,27.6428,442218.0
2020-01-30 15:55:00,27.73,27.76,27.72,27.72,417293.0,27.6328,27.6627,27.6228,27.6228,417293.0
2020-01-31 09:30:00,27.53,27.53,27.23,27.29,337382.0,27.4335,27.4335,27.1346,27.1943,337382.0
2020-01-31 09:35:00,27.28,27.34,27.16,27.24,156781.0,27.1844,27.2442,27.0648,27.1445,156781.0
2020-01-31 09:40:00,27.24,27.24,27.05,27.12,208650.0,27.1445,27.1445,26.9552,27.0249,208650.0
2020-01-31 09:45:00,27.12,27.12,27.0,27.08,139139.0,27.0249,27.0249,26.9054,26.9851,139139.0
2020-01-31 09:50:00,27.08,27.16,27.0,27.15,115373.0,26.9851,27.0648,26.9054,27.0548,115373.0
2020-01-31 09:55:00,27.14,27.24,27.12,27.17,88064.0,27.0449,27.1445,27.0249,27.0748,88064.0
2020-01-31 10:00:00,27.17,27.18,26.94,26.96,128827.0,27.0748,27.0847,26.8456,26.8655,128827.0
2020-01-31 10:05:00,26.96,27.01,26.89,26.95,163880.0,26.8655,26.9153,26.7957,26.8555,163880.0
2020-01-31 10:10:00,26.96,27.0,26.86,26.86,145776.0,26.8655,26.9054,26.7659,26.7659,145776.0
2020-01-31 10:15:00,26.85,26.89,26.77,26.88,161006.0,26.7559,26.7957,26.6762,26.7858,161006.0
2020-01-31 10:20:00,26.88,26.98,26.83,26.97,107938.0,26.7858,26.8854,26.736,26.8755,107938.0
2020-01-31 10:25:00,26.97,27.0,26.87,26.87,109263.0,26.8755,26.9054,26.7758,26.7758,109263.0
2020-01-31 10:30:00,26.87,26.95,26.86,26.9,65266.0,26.7758,26.8555,26.7659,26.8057,65266.0
2020-01-31 10:35:00,26.89,26.93,26.86,26.89,69942.0,26.7957,26.8356,26.7659,26.7957,69942.0
2020-01-31 10:40:00,26.89,26.96,26.86,26.88,145339.0,26.7957,26.8655,26.7659,26.7858,145339.0
2020-01-31 10:45:00,26.87,26.92,26.86,26.9,55382.0,26.7758,26.8256,26.7659,26.8057,55382.0
2020-01-31 10:50:00,26.9,26.91,26.84,26.89,97010.0,26.8057,26.8157,26.7459,26.7957,97010.0
2020-01-31 10:55:00,26.9,26.92,26.85,26.9,81078.0,26.8057,26.8256,26.7559,26.8057,81078.0
2020-01-31 11:00:00,26.9,26.96,26.87,26.95,66628.0,26.8057,26.8655,26.7758,26.8555,66628.0
2020-01-31 11:05:00,26.95,26.95,26.85,26.87,94743.0,26.8555,26.8555,26.7559,26.7758,94743.0
2020-01-31 11:10:00,26.86,26.93,26.85,26.86,49058.0,26.7659,26.8356,26.7559,26.7659,49058.0
2020-01-31 11:15:00,26.86,26.92,26.79,26.88,146150.0,26.7659,26.8256,26.6961,26.7858,146150.0
2020-01-31 11:20:00,26.88,26.88,26.79,26.8,85770.0,26.7858,26.7858,26.6961,26.7061,85770.0
2020-01-31 11:25:00,26.8,26.85,26.74,26.83,144211.0,26.7061,26.7559,26.6463,26.736,144211.0
2020-01-31 11:30:00,26.82,26.9,26.81,26.88,69394.0,26.726,26.8057,26.716,26.7858,69394.0
2020-01-31 11:35:00,26.89,26.91,26.73,26.76,114889.0,26.7957,26.8157,26.6363,26.6662,114889.0
2020-01-31 11:40:00,26.76,26.88,26.74,26.87,82262.0,26.6662,26.7858,26.6463,26.7758,82262.0
2020-01-31 11:45:00,26.87,26.92,26.86,26.89,64513.0,26.7758,26.8256,26.7659,26.7957,64513.0
2020-01-31 11:50:00,26.9,26.96,26.87,26.95,72227.0,26.8057,26.8655,26.7758,26.8555,72227.0
2020-01-31 11:55:00,26.95,26.96,26.89,26.91,51705.0,26.8555,26.8655,26.7957,26.8157,51705.0
2020-01-31 12:00:00,26.92,26.95,26.88,26.91,65748.0,26.8256,26.8555,26.7858,26.8157,65748.0
2020-01-31 12:05:00,26.9,26.91,26.86,26.88,60385.0,26.8057,26.8157,26.7659,26.7858,60385.0
2020-01-31 12:10:00,26.89,26.93,26.83,26.85,57991.0,26.7957,26.8356,26.736,26.7559,57991.0
2020-01-31 12:15:00,26.84,26.86,26.8,26.82,60143.0,26.7459,26.7659,26.7061,26.726,60143.0
2020-01-31 12:20:00,26.81,26.88,26.81,26.86,59682.0,26.716,26.7858,26.716,26.7659,59682.0
2020-01-31 12:25:00,26.86,26.96,26.85,26.95,39215.0,26.7659,26.8655,26.7559,26.8555,39215.0
2020-01-31 12:30:00,26.95,26.95,26.87,26.87,41408.0,26.8555,26.8555,26.7758,26.7758,41408.0
2020-01-31 12:35:00,26.88,26.88,26.78,26.8,173368.0,26.7858,26.7858,26.6861,26.7061,173368.0
2020-01-31 12:40:00,26.79,26.85,26.71,26.83,188713.0,26.6961,26.7559,26.6164,26.736,188713.0
2020-01-31 12:45:00,26.83,26.85,26.63,26.63,182823.0,26.736,26.7559,26.5367,26.5367,182823.0
2020-01-31 12:50:00,26.64,26.76,26.59,26.73,115311.0,26.5466,26.6662,26.4968,26.6363,115311.0
2020-01-31 12:55:00,26.73,26.77,26.7,26.75,42812.0,26.6363,26.6762,26.6064,26.6562,42812.0
2020-01-31 13:00:00,26.75,26.86,26.73,26.79,68203.0,26.6562,26.7659,26.6363,26.6961,68203.0
2020-01-31 13:05:00,26.79,26.86,26.78,26.81,45507.0,26.6961,26.7659,26.6861,26.716,45507.0
2020-01-31 13:10:00,26.81,26.81,26.75,26.75,30830.0,26.716,26.716,26.6562,26.6562,30830.0
2020-01-31 13:15:00,26.76,26.8,26.73,26.79,37101.0,26.6662,26.7061,26.6363,26.6961,37101.0
2020-01-31 13:20:00,26.79,26.85,26.76,26.85,48507.0,26.6961,26.7559,26.6662,26.7559,48507.0
2020-01-31 13:25:00,26.84,26.88,26.78,26.87,69603.0,26.7459,26.7858,26.6861,26.7758,69603.0
2020-01-31 13:30:00,26.87,26.9,26.82,26.89,60999.0,26.7758,26.8057,26.726,26.7957,60999.0
2020-01-31 13:35:00,26.9,26.92,26.86,26.91,68886.0,26.8057,26.8256,26.7659,26.8157,68886.0
2020-01-31 13:40:00,26.91,26.95,26.88,26.88,85095.0,26.8157,26.8555,26.7858,26.7858,85095.0
2020-01-31 13:45:00,26.88,26.92,26.85,26.91,46434.0,26.7858,26.8256,26.7559,26.8157,46434.0
2020-01-31 13:50:00,26.91,26.94,26.87,26.92,51175.0,26.8157,26.8456,26.7758,26.8256,51175.0
2020-01-31 13:55:00,26.92,26.96,26.89,26.96,53469.0,26.8256,26.8655,26.7957,26.8655,53469.0
2020-01-31 14:00:00,26.95,27.03,26.94,27.03,74172.0,26.8555,26.9353,26.8456,26.9353,74172.0
2020-01-31 14:05:00,27.03,27.03,26.93,26.96,67560.0,26.9353,26.9353,26.8356,26.8655,67560.0
2020-01-31 14:10:00,26.95,26.96,26.88,26.88,47542.0,26.8555,26.8655,26.7858,26.7858,47542.0
2020-01-31 14:15:00,26.88,26.91,26.86,26.88,53203.0,26.7858,26.8157,26.7659,26.7858,53203.0
2020-01-31 14:20:00,26.88,26.88,26.71,26.74,187520.0,26.7858,26.7858,26.6164,26.6463,187520.0
2020-01-31 14:25:00,26.74,26.75,26.73,26.75,97504.0,26.6463,26.6562,26.6363,26.6562,97504.0
2020-01-31 14:30:00,26.74,26.87,26.72,26.81,168236.0,26.6463,26.7758,26.6263,26.716,168236.0
2020-01-31 14:35:00,26.81,26.82,26.75,26.77,59662.0,26.716,26.726,26.6562,26.6762,59662.0
2020-01-31 14:40:00,26.77,26.78,26.73,26.76,44418.0,26.6762,26.6861,26.6363,26.6662,44418.0
2020-01-31 14:45:00,26.76,26.77,26.67,26.68,110007.0,26.6662,26.6762,26.5765,26.5865,110007.0
2020-01-31 14:50:00,26.68,26.72,26.65,26.71,96730.0,26.5865,26.6263,26.5566,26.6164,96730.0
2020-01-31 14:55:00,26.71,26.78,26.7,26.73,71214.0,26.6164,26.6861,26.6064,26.6363,71214.0
2020-01-31 15:00:00,26.74,26.78,26.72,26.75,81726.0,26.6463,26.6861,26.6263,26.6562,81726.0
2020-01-31 15:05:00,26.74,26.79,26.72,26.73,81234.0,26.6463,26.6961,26.6263,26.6363,81234.0
2020-01-31 15:10:00,26.73,26.75,26.7,26.72,83152.0,26.6363,26.6562,26.6064,26.6263,83152.0
2020-01-31 15:15:00,26.73,26.79,26.7,26.78,114457.0,26.6363,26.6961,26.6064,26.6861,114457.0
2020-01-31 15:20:00,26.78,26.84,26.76,26.81,132261.0,26.6861,26.7459,26.6662,26.716,132261.0
2020-01-31 15:25:00,26.8,26.81,26.71,26.72,117132.0,26.7061,26.716,26.6164,26.6263,117132.0
2020-01-31 15:30:00,26.72,26.74,26.66,26.68,227768.0,26.6263,26.6463,26.5666,26.5865,227768.0
2020-01-31 15:35:00,26.67,26.72,26.66,26.67,162437.0,26.5765,26.6263,26.5666,26.5765,162437.0
2020-01-31 15:40:00,26.68,26.82,26.67,26.8,230798.0,26.5865,26.726,26.5765,26.7061,230798.0
2020-01-31 15:45:00,26.8,26.81,26.72,26.72,226044.0,26.7061,26.716,26.6263,26.6263,226044.0
2020-01-31 15:50:00,26.73,26.92,26.72,26.91,443774.0,26.6363,26.8256,26.6263,26.8157,443774.0
2020-01-31 15:55:00,26.92,26.92,26.82,26.83,774279.0,26.8256,26.8256,26.726,26.736,774279.0
2020-02-03 09:30:00,26.92,27.38,26.86,27.35,403400.0,26.8256,27.284,26.7659,27.2541,403400.0
2020-02-03 09:35:00,27.35,27.54,27.27,27.31,343715.0,27.2541,27.4435,27.1744,27.2143,343715.0
2020-02-03 09:40:00,27.31,27.53,27.29,27.5,182403.0,27.2143,27.4335,27.1943,27.4036,182403.0
2020-02-03 09:45:00,27.51,27.58,27.45,27.53,162674.0,27.4136,27.4833,27.3538,27.4335,162674.0
2020-02-03 09:50:00,27.54,27.62,27.45,27.6,174033.0,27.4435,27.5232,27.3538,27.5033,174033.0
2020-02-03 09:55:00,27.61,27.62,27.49,27.56,84203.0,27.5132,27.5232,27.3936,27.4634,84203.0
2020-02-03 10:00:00,27.58,27.67,27.53,27.61,125804.0,27.4833,27.573,27.4335,27.5132,125804.0
2020-02-03 10:05:00,27.61,27.61,27.45,27.5,75066.0,27.5132,27.5132,27.3538,27.4036,75066.0
2020-02-03 10:10:00,27.5,27.57,27.47,27.48,60893.0,27.4036,27.4734,27.3737,27.3837,60893.0
2020-02-03 10:15:00,27.48,27.5,27.27,27.28,84924.0,27.3837,27.4036,27.1744,27.1844,84924.0
2020-02-03 10:20:00,27.27,27.3,27.2,27.23,129226.0,27.1744,27.2043,27.1047,27.1346,129226.0
2020-02-03 10:25:00,27.23,27.32,27.21,27.28,215170.0,27.1346,27.2242,27.1146,27.1844,215170.0
2020-02-03 10:30:00,27.28,27.28,27.2,27.22,88219.0,27.1844,27.1844,27.1047,27.1246,88219.0
2020-02-03 10:35:00,27.23,27.26,27.17,27.17,72126.0,27.1346,27.1645,27.0748,27.0748,72126.0
2020-02-03 10:40:00,27.18,27.23,27.14,27.18,78209.0,27.0847,27.1346,27.0449,27.0847,78209.0
2020-02-03 10:45:00,27.18,27.2,27.11,27.2,55026.0,27.0847,27.1047,27.015,27.1047,55026.0
2020-02-03 10:50:00,27.19,27.2,27.08,27.15,64190.0,27.0947,27.1047,26.9851,27.0548,64190.0
2020-02-03 10:55:00,27.15,27.18,27.12,27.13,33674.0,27.0548,27.0847,27.0249,27.0349,33674.0
2020-02-03 11:00:00,27.14,27.15,27.08,27.09,69267.0,27.0449,27.0548,26.9851,26.995,69267.0
2020-02-03 11:05:00,27.1,27.15,27.07,27.12,68731.0,27.005,27.0548,26.9751,27.0249,68731.0
2020-02-03 11:10:00,27.12,27.16,27.07,27.09,27992.0,27.0249,27.0648,26.9751,26.995,27992.0
2020-02-03 11:15:00,27.09,27.11,27.01,27.05,56802.0,26.995,27.015,26.9153,26.9552,56802.0
2020-02-03 11:20:00,27.05,27.09,27.03,27.08,48491.0,26.9552,26.995,26.9353,26.9851,48491.0
2020-02-03 11:25:00,27.08,27.11,27.05,27.06,35959.0,26.9851,27.015,26.9552,26.9652,35959.0
2020-02-03 11:30:00,27.05,27.08,26.97,26.98,86671.0,26.9552,26.9851,26.8755,26.8854,86671.0
2020-02-03 11:35:00,26.99,26.99,26.89,26.89,136886.0,26.8954,26.8954,26.7957,26.7957,136886.0
2020-02-03 11:40:00,26.89,26.93,26.79,26.8,112859.0,26.7957,26.8356,26.6961,26.7061,112859.0
2020-02-03 11:45:00,26.8,26.84,26.74,26.83,151662.0,26.7061,26.7459,26.6463,26.736,151662.0
2020-02-03 11:50:00,26.82,26.95,26.81,26.94,84688.0,26.726,26.8555,26.716,26.8456,84688.0
2020-02-03 11:55:00,26.94,27.05,26.93,27.04,59196.0,26.8456,26.9552,26.8356,26.9452,59196.0
2020-02-03 12:00:00,27.05,27.22,27.04,27.22,110111.0,26.9552,27.1246,26.9452,27.1246,110111.0
2020-02-03 12:05:00,27.22,27.22,27.12,27.14,57848.0,27.1246,27.1246,27.0249,27.0449,57848.0
2020-02-03 12:10:00,27.14,27.18,27.11,27.18,47454.0,27.0449,27.0847,27.015,27.0847,47454.0
2020-02-03 12:15:00,27.18,27.24,27.17,27.24,37892.0,27.0847,27.1445,27.0748,27.1445,37892.0
2020-02-03 12:20:00,27.23,27.25,27.21,27.23,34976.0,27.1346,27.1545,27.1146,27.1346,34976.0
2020-02-03 12:25:00,27.22,27.25,27.21,27.22,34749.0,27.1246,27.1545,27.1146,27.1246,34749.0
2020-02-03 12:30:00,27.22,27.22,27.16,27.19,25604.0,27.1246,27.1246,27.0648,27.0947,25604.0
2020-02-03 12:35:00,27.19,27.22,27.17,27.21,55955.0,27.0947,27.1246,27.0748,27.1146,55955.0
2020-02-03 12:40:00,27.21,27.26,27.21,27.25,35480.0,27.1146,27.1645,27.1146,27.1545,35480.0
2020-02-03 12:45:00,27.24,27.26,27.21,27.25,22319.0,27.1445,27.1645,27.1146,27.1545,22319.0
2020-02-03 12:50:00,27.25,27.27,27.23,27.25,21833.0,27.1545,27.1744,27.1346,27.1545,21833.0
2020-02-03 12:55:00,27.25,27.27,27.22,27.23,25047.0,27.1545,27.1744,27.1246,27.1346,25047.0
2020-02-03 13:00:00,27.23,27.24,27.18,27.19,37634.0,27.1346,27.1445,27.0847,27.0947,37634.0
2020-02-03 13:05:00,27.19,27.2,27.1,27.11,52278.0,27.0947,27.1047,27.005,27.015,52278.0
2020-02-03 13:10:00,27.12,27.14,27.06,27.08,59226.0,27.0249,27.0449,26.9652,26.9851,59226.0
2020-02-03 13:15:00,27.08,27.19,27.06,27.19,20893.0,26.9851,27.0947,26.9652,27.0947,20893.0
2020-02-03 13:20:00,27.19,27.21,27.14,27.18,87657.0,27.0947,27.1146,27.0449,27.0847,87657.0
2020-02-03 13:25:00,27.18,27.21,27.16,27.18,22351.0,27.0847,27.1146,27.0648,27.0847,22351.0
2020-02-03 13:30:00,27.19,27.22,27.15,27.21,25138.0,27.0947,27.1246,27.0548,27.1146,25138.0
2020-02-03 13:35:00,27.21,27.22,27.18,27.21,37777.0,27.1146,27.1246,27.0847,27.1146,37777.0
2020-02-03 13:40:00,27.21,27.21,27.18,27.2,14629.0,27.1146,27.1146,27.0847,27.1047,14629.0
2020-02-03 13:45:00,27.2,27.21,27.18,27.2,29403.0,27.1047,27.1146,27.0847,27.1047,29403.0
2020-02-03 13:50:00,27.19,27.21,27.16,27.2,29478.0,27.0947,27.1146,27.0648,27.1047,29478.0
2020-02-03 13:55:00,27.2,27.24,27.19,27.24,32625.0,27.1047,27.1445,27.0947,27.1445,32625.0
2020-02-03 14:00:00,27.23,27.24,27.21,27.23,32790.0,27.1346,27.1445,27.1146,27.1346,32790.0
2020-02-03 14:05:00,27.22,27.24,27.18,27.19,35512.0,27.1246,27.1445,27.0847,27.0947,35512.0
2020-02-03 14:10:00,27.19,27.19,27.13,27.15,26969.0,27.0947,27.0947,27.0349,27.0548,26969.0
2020-02-03 14:15:00,27.16,27.17,27.12,27.16,54390.0,27.0648,27.0748,27.0249,27.0648,54390.0
2020-02-03 14:20:00,27.16,27.19,27.15,27.18,21423.0,27.0648,27.0947,27.0548,27.0847,21423.0
2020-02-03 14:25:00,27.18,27.2,27.14,27.17,45980.0,27.0847,27.1047,27.0449,27.0748,45980.0
2020-02-03 14:30:00,27.16,27.19,27.13,27.15,21156.0,27.0648,27.0947,27.0349,27.0548,21156.0
2020-02-03 14:35:00,27.15,27.2,27.14,27.2,36835.0,27.0548,27.1047,27.0449,27.1047,36835.0
2020-02-03 14:40:00,27.2,27.23,27.18,27.22,19496.0,27.1047,27.1346,27.0847,27.1246,19496.0
2020-02-03 14:45:00,27.22,27.26,27.2,27.25,45773.0,27.1246,27.1645,27.1047,27.1545,45773.0
2020-02-03 14:50:00,27.25,27.27,27.21,27.23,51110.0,27.1545,27.1744,27.1146,27.1346,51110.0
2020-02-03 14:55:00,27.24,27.24,27.19,27.21,19092.0,27.1445,27.1445,27.0947,27.1146,19092.0
2020-02-03 15:00:00,27.2,27.22,27.16,27.2,40186.0,27.1047,27.1246,27.0648,27.1047,40186.0
2020-02-03 15:05:00,27.2,27.22,27.16,27.19,66048.0,27.1047,27.1246,27.0648,27.0947,66048.0
2020-02-03 15:10:00,27.19,27.2,27.14,27.15,56067.0,27.0947,27.1047,27.0449,27.0548,56067.0
2020-02-03 15:15:00,27.15,27.17,27.15,27.16,26814.0,27.0548,27.0748,27.0548,27.0648,26814.0
2020-02-03 15:20:00,27.17,27.2,27.14,27.17,56107.0,27.0748,27.1047,27.0449,27.0748,56107.0
2020-02-03 15:25:00,27.17,27.18,27.14,27.18,41096.0,27.0748,27.0847,27.0449,27.0847,41096.0
2020-02-03 15:30:00,27.18,27.18,27.14,27.17,100117.0,27.0847,27.0847,27.0449,27.0748,100117.0
2020-02-03 15:35:00,27.17,27.19,27.16,27.18,141701.0,27.0748,27.0947,27.0648,27.0847,141701.0
2020-02-03 15:40:00,27.18,27.19,27.14,27.16,112413.0,27.0847,27.0947,27.0449,27.0648,112413.0
2020-02-03 15:45:00,27.15,27.19,27.13,27.17,167695.0,27.0548,27.0947,27.0349,27.0748,167695.0
2020-02-03 15:50:00,27.16,27.2,27.13,27.19,166683.0,27.0648,27.1047,27.0349,27.0947,166683.0
2020-02-03 15:55:00,27.19,27.2,27.16,27.16,246855.0,27.0947,27.1047,27.0648,27.0648,246855.0
2020-02-04 09:30:00,27.64,28.05,27.55,27.74,484057.0,27.64,28.05,27.55,27.74,484057.0
2020-02-04 09:35:00,27.74,27.98,27.73,27.88,252153.0,27.74,27.98,27.73,27.88,252153.0
2020-02-04 09:40:00,27.88,28.07,27.87,28.04,201389.0,27.88,28.07,27.87,28.04,201389.0
2020-02-04 09:45:00,28.05,28.12,28.0,28.08,249123.0,28.05,28.12,28.0,28.08,249123.0
2020-02-04 09:50:00,28.07,28.18,28.05,28.16,168385.0,28.07,28.18,28.05,28.16,168385.0
2020-02-04 09:55:00,28.15,28.27,28.08,28.25,295558.0,28.15,28.27,28.08,28.25,295558.0
2020-02-04 10:00:00,28.25,28.32,28.21,28.24,179317.0,28.25,28.32,28.21,28.24,179317.0
2020-02-04 10:05:00,28.24,28.27,28.17,28.19,144348.0,28.24,28.27,28.17,28.19,144348.0
2020-02-04 10:10:00,28.18,28.23,28.1,28.14,147385.0,28.18,28.23,28.1,28.14,147385.0
2020-02-04 10:15:00,28.14,28.21,28.1,28.18,97341.0,28.14,28.21,28.1,28.18,97341.0
2020-02-04 10:20:00,28.17,28.19,28.12,28.14,129509.0,28.17,28.19,28.12,28.14,129509.0
2020-02-04 10:25:00,28.14,28.21,28.1,28.21,104623.0,28.14,28.21,28.1,28.21,104623.0
2020-02-04 10:30:00,28.21,28.25,28.18,28.24,77719.0,28.21,28.25,28.18,28.24,77719.0
2020-02-04 10:35:00,28.24,28.32,28.22,28.25,153593.0,28.24,28.32,28.22,28.25,153593.0
2020-02-04 10:40:00,28.27,28.37,28.25,28.31,106573.0,28.27,28.37,28.25,28.31,106573.0
2020-02-04 10:45:00,28.3,28.37,28.26,28.36,101258.0,28.3,28.37,28.26,28.36,101258.0
2020-02-04 10:50:00,28.37,28.39,28.31,28.36,84637.0,28.37,28.39,28.31,28.36,84637.0
2020-02-04 10:55:00,28.35,28.39,28.3,28.34,124711.0,28.35,28.39,28.3,28.34,124711.0
2020-02-04 11:00:00,28.34,28.42,28.32,28.37,112143.0,28.34,28.42,28.32,28.37,112143.0
2020-02-04 11:05:00,28.37,28.47,28.36,28.46,215737.0,28.37,28.47,28.36,28.46,215737.0
2020-02-04 11:10:00,28.45,28.52,28.44,28.5,207209.0,28.45,28.52,28.44,28.5,207209.0
2020-02-04 11:15:00,28.5,28.54,28.44,28.51,140745.0,28.5,28.54,28.44,28.51,140745.0
2020-02-04 11:20:00,28.51,28.55,28.47,28.48,82372.0,28.51,28.55,28.47,28.48,82372.0
2020-02-04 11:25:00,28.48,28.56,28.46,28.54,104964.0,28.48,28.56,28.46,28.54,104964.0
2020-02-04 11:30:00,28.53,28.53,28.39,28.46,93221.0,28.53,28.53,28.39,28.46,93221.0
2020-02-04 11:35:00,28.45,28.48,28.4,28.44,89196.0,28.45,28.48,28.4,28.44,89196.0
2020-02-04 11:40:00,28.45,28.48,28.39,28.4,39939.0,28.45,28.48,28.39,28.4,39939.0
2020-02-04 11:45:00,28.4,28.42,28.36,28.36,82437.0,28.4,28.42,28.36,28.36,82437.0
2020-02-04 11:50:00,28.37,28.43,28.34,28.41,76990.0,28.37,28.43,28.34,28.41,76990.0
2020-02-04 11:55:00,28.41,28.49,28.4,28.49,78756.0,28.41,28.49,28.4,28.49,78756.0
2020-02-04 12:00:00,28.49,28.53,28.46,28.53,104629.0,28.49,28.53,28.46,28.53,104629.0
2020-02-04 12:05:00,28.52,28.59,28.48,28.57,118707.0,28.52,28.59,28.48,28.57,118707.0
2020-02-04 12:10:00,28.56,28.58,28.54,28.56,74596.0,28.56,28.58,28.54,28.56,74596.0
2020-02-04 12:15:00,28.57,28.61,28.53,28.56,92465.0,28.57,28.61,28.53,28.56,92465.0
2020-02-04 12:20:00,28.55,28.6,28.53,28.58,65522.0,28.55,28.6,28.53,28.58,65522.0
2020-02-04 12:25:00,28.58,28.59,28.52,28.54,45594.0,28.58,28.59,28.52,28.54,45594.0
2020-02-04 12:30:00,28.54,28.58,28.52,28.57,41063.0,28.54,28.58,28.52,28.57,41063.0
2020-02-04 12:35:00,28.56,28.57,28.49,28.5,64421.0,28.56,28.57,28.49,28.5,64421.0
2020-02-04 12:40:00,28.51,28.53,28.47,28.53,60751.0,28.51,28.53,28.47,28.53,60751.0
2020-02-04 12:45:00,28.53,28.53,28.47,28.5,36164.0,28.53,28.53,28.47,28.5,36164.0
2020-02-04 12:50:00,28.51,28.54,28.5,28.52,74152.0,28.51,28.54,28.5,28.52,74152.0
2020-02-04 12:55:00,28.52,28.55,28.5,28.51,51430.0,28.52,28.55,28.5,28.51,51430.0
2020-02-04 13:00:00,28.51,28.52,28.44,28.48,83413.0,28.51,28.52,28.44,28.48,83413.0
2020-02-04 13:05:00,28.48,28.49,28.44,28.49,40973.0,28.48,28.49,28.44,28.49,40973.0
2020-02-04 13:10:00,28.48,28.51,28.46,28.5,63720.0,28.48,28.51,28.46,28.5,63720.0
2020-02-04 13:15:00,28.5,28.5,28.39,28.39,66810.0,28.5,28.5,28.39,28.39,66810.0
2020-02-04 13:20:00,28.4,28.4,28.32,28.32,89861.0,28.4,28.4,28.32,28.32,89861.0
2020-02-04 13:25:00,28.33,28.34,28.29,28.32,102763.0,28.33,28.34,28.29,28.32,102763.0
2020-02-04 13:30:00,28.31,28.35,28.31,28.34,37874.0,28.31,28.35,28.31,28.34,37874.0
2020-02-04 13:35:00,28.34,28.4,28.33,28.37,54146.0,28.34,28.4,28.33,28.37,54146.0
2020-02-04 13:40:00,28.37,28.42,28.35,28.41,56534.0,28.37,28.42,28.35,28.41,56534.0
2020-02-04 13:45:00,28.42,28.45,28.4,28.42,50802.0,28.42,28.45,28.4,28.42,50802.0
2020-02-04 13:50:00,28.41,28.45,28.4,28.43,39852.0,28.41,28.45,28.4,28.43,39852.0
2020-02-04 13:55:00,28.43,28.5,28.42,28.49,63795.0,28.43,28.5,28.42,28.49,63795.0
2020-02-04 14:00:00,28.49,28.5,28.46,28.46,47373.0,28.49,28.5,28.46,28.46,47373.0
2020-02-04 14:05:00,28.46,28.48,28.43,28.48,50210.0,28.46,28.48,28.43,28.48,50210.0
2020-02-04 14:10:00,28.47,28.5,28.46,28.5,47564.0,28.47,28.5,28.46,28.5,47564.0
2020-02-04 14:15:00,28.49,28.5,28.47,28.48,61688.0,28.49,28.5,28.47,28.48,61688.0
2020-02-04 14:20:00,28.48,28.51,28.46,28.46,74252.0,28.48,28.51,28.46,28.46,74252.0
2020-02-04 14:25:00,28.46,28.48,28.43,28.44,58552.0,28.46,28.48,28.43,28.44,58552.0
2020-02-04 14:30:00,28.43,28.44,28.35,28.35,86522.0,28.43,28.44,28.35,28.35,86522.0
2020-02-04 14:35:00,28.36,28.45,28.35,28.44,66580.0,28.36,28.45,28.35,28.44,66580.0
2020-02-04 14:40:00,28.44,28.46,28.43,28.45,35948.0,28.44,28.46,28.43,28.45,35948.0
2020-02-04 14:45:00,28.46,28.46,28.42,28.44,32163.0,28.46,28.46,28.42,28.44,32163.0
2020-02-04 14:50:00,28.44,28.49,28.43,28.49,70674.0,28.44,28.49,28.43,28.49,70674.0
2020-02-04 14:55:00,28.49,28.49,28.43,28.45,56793.0,28.49,28.49,28.43,28.45,56793.0
2020-02-04 15:00:00,28.44,28.44,28.36,28.37,162358.0,28.44,28.44,28.36,28.37,162358.0
2020-02-04 15:05:00,28.37,28.41,28.36,28.37,86009.0,28.37,28.41,28.36,28.37,86009.0
2020-02-04 15:10:00,28.37,28.43,28.36,28.43,57494.0,28.37,28.43,28.36,28.43,57494.0
2020-02-04 15:15:00,28.43,28.45,28.4,28.45,63529.0,28.43,28.45,28.4,28.45,63529.0
2020-02-04 15:20:00,28.45,28.49,28.44,28.48,93992.0,28.45,28.49,28.44,28.48,93992.0
2020-02-04 15:25:00,28.48,28.49,28.47,28.49,61491.0,28.48,28.49,28.47,28.49,61491.0
2020-02-04 15:30:00,28.49,28.52,28.47,28.48,242086.0,28.49,28.52,28.47,28.48,242086.0
2020-02-04 15:35:00,28.48,28.49,28.45,28.49,131268.0,28.48,28.49,28.45,28.49,131268.0
2020-02-04 15:40:00,28.49,28.49,28.46,28.48,127792.0,28.49,28.49,28.46,28.48,127792.0
2020-02-04 15:45:00,28.48,28.54,28.47,28.54,191171.0,28.48,28.54,28.47,28.54,191171.0
2020-02-04 15:50:00,28.54,28.54,28.43,28.46,460743.0,28.54,28.54,28.43,28.46,460743.0
2020-02-04 15:55:00,28.46,28.47,28.41,28.43,646117.0,28.46,28.47,28.41,28.43,646117.0
2020-02-05 09:30:00,28.96,29.05,28.8,28.97,321151.0,28.96,29.05,28.8,28.97,321151.0
2020-02-05 09:35:00,28.97,29.09,28.87,28.87,196614.0,28.97,29.09,28.87,28.87,196614.0
2020-02-05 09:40:00,28.85,28.92,28.75,28.89,164612.0,28.85,28.92,28.75,28.89,164612.0
2020-02-05 09:45:00,28.87,28.9,28.77,28.78,135978.0,28.87,28.9,28.77,28.78,135978.0
2020-02-05 09:50:00,28.78,28.92,28.77,28.92,116807.0,28.78,28.92,28.77,28.92,116807.0
2020-02-05 09:55:00,28.91,28.94,28.61,28.66,118210.0,28.91,28.94,28.61,28.66,118210.0
2020-02-05 10:00:00,28.63,28.79,28.63,28.71,74907.0,28.63,28.79,28.63,28.71,74907.0
2020-02-05 10:05:00,28.71,28.78,28.62,28.69,149704.0,28.71,28.78,28.62,28.69,149704.0
2020-02-05 10:10:00,28.7,28.7,28.54,28.59,130638.0,28.7,28.7,28.54,28.59,130638.0
2020-02-05 10:15:00,28.59,28.73,28.58,28.68,129713.0,28.59,28.73,28.58,28.68,129713.0
2020-02-05 10:20:00,28.68,28.78,28.68,28.77,88459.0,28.68,28.78,28.68,28.77,88459.0
2020-02-05 10:25:00,28.76,28.81,28.72,28.79,90953.0,28.76,28.81,28.72,28.79,90953.0
2020-02-05 10:30:00,28.78,28.79,28.66,28.71,69528.0,28.78,28.79,28.66,28.71,69528.0
2020-02-05 10:35:00,28.71,28.71,28.61,28.65,81706.0,28.71,28.71,28.61,28.65,81706.0
2020-02-05 10:40:00,28.65,28.75,28.62,28.73,54314.0,28.65,28.75,28.62,28.73,54314.0
2020-02-05 10:45:00,28.73,28.74,28.67,28.68,87966.0,28.73,28.74,28.67,28.68,87966.0
2020-02-05 10:50:00,28.67,28.78,28.65,28.78,62713.0,28.67,28.78,28.65,28.78,62713.0
2020-02-05 10:55:00,28.77,28.86,28.75,28.86,96001.0,28.77,28.86,28.75,28.86,96001.0
2020-02-05 11:00:00,28.85,28.87,28.81,28.85,63043.0,28.85,28.87,28.81,28.85,63043.0
2020-02-05 11:05:00,28.85,28.96,28.85,28.95,100336.0,28.85,28.96,28.85,28.95,100336.0
2020-02-05 11:10:00,28.94,29.0,28.94,28.99,64753.0,28.94,29.0,28.94,28.99,64753.0
2020-02-05 11:15:00,28.99,29.04,28.97,29.03,100404.0,28.99,29.04,28.97,29.03,100404.0
2020-02-05 11:20:00,29.02,29.06,28.99,29.0,90333.0,29.02,29.06,28.99,29.0,90333.0
2020-02-05 11:25:00,28.99,29.03,28.96,29.03,66366.0,28.99,29.03,28.96,29.03,66366.0
2020-02-05 11:30:00,29.03,29.07,29.0,29.06,108233.0,29.03,29.07,29.0,29.06,108233.0
2020-02-05 11:35:00,29.06,29.15,29.02,29.14,275157.0,29.06,29.15,29.02,29.14,275157.0
2020-02-05 11:40:00,29.13,29.14,29.06,29.1,104966.0,29.13,29.14,29.06,29.1,104966.0
2020-02-05 11:45:00,29.11,29.15,29.09,29.1,82424.0,29.11,29.15,29.09,29.1,82424.0
2020-02-05 11:50:00,29.1,29.13,29.09,29.12,42004.0,29.1,29.13,29.09,29.12,42004.0
2020-02-05 11:55:00,29.13,29.17,29.11,29.15,92780.0,29.13,29.17,29.11,29.15,92780.0
2020-02-05 12:00:00,29.16,29.18,29.1,29.14,61020.0,29.16,29.18,29.1,29.14,61020.0
2020-02-05 12:05:00,29.14,29.17,29.13,29.16,61222.0,29.14,29.17,29.13,29.16,61222.0
2020-02-05 12:10:00,29.16,29.18,29.13,29.15,44177.0,29.16,29.18,29.13,29.15,44177.0
2020-02-05 12:15:00,29.15,29.17,29.14,29.17,72023.0,29.15,29.17,29.14,29.17,72023.0
2020-02-05 12:20:00,29.17,29.19,29.14,29.18,120614.0,29.17,29.19,29.14,29.18,120614.0
2020-02-05 12:25:00,29.19,29.21,29.1,29.12,95453.0,29.19,29.21,29.1,29.12,95453.0
2020-02-05 12:30:00,29.11,29.12,29.04,29.11,59766.0,29.11,29.12,29.04,29.11,59766.0
2020-02-05 12:35:00,29.11,29.17,29.1,29.17,40433.0,29.11,29.17,29.1,29.17,40433.0
2020-02-05 12:40:00,29.17,29.17,29.1,29.14,31856.0,29.17,29.17,29.1,29.14,31856.0
2020-02-05 12:45:00,29.14,29.21,29.13,29.21,60393.0,29.14,29.21,29.13,29.21,60393.0
2020-02-05 12:50:00,29.21,29.24,29.19,29.2,55626.0,29.21,29.24,29.19,29.2,55626.0
2020-02-05 12:55:00,29.19,29.22,29.18,29.21,24732.0,29.19,29.22,29.18,29.21,24732.0
2020-02-05 13:00:00,29.21,29.22,29.17,29.2,48906.0,29.21,29.22,29.17,29.2,48906.0
2020-02-05 13:05:00,29.2,29.22,29.18,29.2,46100.0,29.2,29.22,29.18,29.2,46100.0
2020-02-05 13:10:00,29.2,29.22,29.19,29.2,78473.0,29.2,29.22,29.19,29.2,78473.0
2020-02-05 13:15:00,29.18,29.21,29.16,29.2,45395.0,29.18,29.21,29.16,29.2,45395.0
2020-02-05 13:20:00,29.21,29.22,29.16,29.16,64458.0,29.21,29.22,29.16,29.16,64458.0
2020-02-05 13:25:00,29.16,29.18,29.15,29.17,43016.0,29.16,29.18,29.15,29.17,43016.0
2020-02-05 13:30:00,29.17,29.17,29.12,29.14,49828.0,29.17,29.17,29.12,29.14,49828.0
2020-02-05 13:35:00,29.15,29.16,29.13,29.15,56731.0,29.15,29.16,29.13,29.15,56731.0
2020-02-05 13:40:00,29.14,29.19,29.14,29.18,58356.0,29.14,29.19,29.14,29.18,58356.0
2020-02-05 13:45:00,29.18,29.18,29.13,29.15,39498.0,29.18,29.18,29.13,29.15,39498.0
2020-02-05 13:50:00,29.15,29.17,29.11,29.12,48207.0,29.15,29.17,29.11,29.12,48207.0
2020-02-05 13:55:00,29.11,29.11,29.05,29.09,62494.0,29.11,29.11,29.05,29.09,62494.0
2020-02-05 14:00:00,29.09,29.12,29.05,29.05,83087.0,29.09,29.12,29.05,29.05,83087.0
2020-02-05 14:05:00,29.06,29.08,28.98,28.99,97076.0,29.06,29.08,28.98,28.99,97076.0
2020-02-05 14:10:00,28.99,29.02,28.97,28.98,43999.0,28.99,29.02,28.97,28.98,43999.0
2020-02-05 14:15:00,28.98,29.14,28.97,29.13,63820.0,28.98,29.14,28.97,29.13,63820.0
2020-02-05 14:20:00,29.13,29.18,29.08,29.09,71839.0,29.13,29.18,29.08,29.09,71839.0
2020-02-05 14:25:00,29.09,29.11,29.07,29.11,61082.0,29.09,29.11,29.07,29.11,61082.0
2020-02-05 14:30:00,29.1,29.13,29.06,29.07,64151.0,29.1,29.13,29.06,29.07,64151.0
2020-02-05 14:35:00,29.07,29.13,29.0,29.13,180948.0,29.07,29.13,29.0,29.13,180948.0
2020-02-05 14:40:00,29.14,29.14,29.08,29.09,53064.0,29.14,29.14,29.08,29.09,53064.0
2020-02-05 14:45:00,29.09,29.14,29.07,29.12,70280.0,29.09,29.14,29.07,29.12,70280.0
2020-02-05 14:50:00,29.12,29.14,29.06,29.1,67724.0,29.12,29.14,29.06,29.1,67724.0
2020-02-05 14:55:00,29.1,29.12,29.07,29.11,64724.0,29.1,29.12,29.07,29.11,64724.0
2020-02-05 15:00:00,29.12,29.13,29.09,29.1,57989.0,29.12,29.13,29.09,29.1,57989.0
2020-02-05 15:05:00,29.11,29.16,29.1,29.14,78480.0,29.11,29.16,29.1,29.14,78480.0
2020-02-05 15:10:00,29.13,29.14,29.09,29.12,54535.0,29.13,29.14,29.09,29.12,54535.0
2020-02-05 15:15:00,29.12,29.16,29.09,29.15,47759.0,29.12,29.16,29.09,29.15,47759.0
2020-02-05 15:20:00,29.15,29.2,29.14,29.17,80076.0,29.15,29.2,29.14,29.17,80076.0
2020-02-05 15:25:00,29.17,29.18,29.13,29.13,64860.0,29.17,29.18,29.13,29.13,64860.0
2020-02-05 15:30:00,29.14,29.17,29.09,29.17,98800.0,29.14,29.17,29.09,29.17,98800.0
2020-02-05 15:35:00,29.17,29.22,29.13,29.16,127776.0,29.17,29.22,29.13,29.16,127776.0
2020-02-05 15:40:00,29.15,29.18,29.13,29.18,104573.0,29.15,29.18,29.13,29.18,104573.0
2020-02-05 15:45:00,29.18,29.2,29.15,29.2,148900.0,29.18,29.2,29.15,29.2,148900.0
2020-02-05 15:50:00,29.19,29.2,29.06,29.12,323564.0,29.19,29.2,29.06,29.12,323564.0
2020-02-05 15:55:00,29.12,29.14,29.05,29.11,520004.0,29.12,29.14,29.05,29.11,520004.0
2020-02-06 09:30:00,29.25,29.45,29.11,29.2,308090.0,29.25,29.45,29.11,29.2,308090.0
2020-02-06 09:35:00,29.2,29.21,29.0,29.09,185114.0,29.2,29.21,29.0,29.09,185114.0
2020-02-06 09:40:00,29.09,29.09,28.92,28.98,106969.0,29.09,29.09,28.92,28.98,106969.0
2020-02-06 09:45:00,29.0,29.0,28.79,28.82,108481.0,29.0,29.0,28.79,28.82,108481.0
2020-02-06 09:50:00,28.83,29.06,28.8,29.0,82540.0,28.83,29.06,28.8,29.0,82540.0
2020-02-06 09:55:00,29.0,29.05,28.95,29.03,106131.0,29.0,29.05,28.95,29.03,106131.0
2020-02-06 10:00:00,29.04,29.16,29.0,29.15,268890.0,29.04,29.16,29.0,29.15,268890.0
2020-02-06 10:05:00,29.15,29.25,29.12,29.21,89593.0,29.15,29.25,29.12,29.21,89593.0
2020-02-06 10:10:00,29.21,29.31,29.2,29.22,108834.0,29.21,29.31,29.2,29.22,108834.0
2020-02-06 10:15:00,29.22,29.25,29.02,29.03,135186.0,29.22,29.25,29.02,29.03,135186.0
2020-02-06 10:20:00,29.04,29.09,28.85,28.87,127550.0,29.04,29.09,28.85,28.87,127550.0
2020-02-06 10:25:00,28.86,28.96,28.84,28.89,51252.0,28.86,28.96,28.84,28.89,51252.0
2020-02-06 10:30:00,28.88,28.89,28.81,28.83,77198.0,28.88,28.89,28.81,28.83,77198.0
2020-02-06 10:35:00,28.83,28.88,28.8,28.84,50588.0,28.83,28.88,28.8,28.84,50588.0
2020-02-06 10:40:00,28.84,28.86,28.71,28.75,132392.0,28.84,28.86,28.71,28.75,132392.0
2020-02-06 10:45:00,28.76,28.9,28.75,28.79,126728.0,28.76,28.9,28.75,28.79,126728.0
2020-02-06 10:50:00,28.79,28.84,28.69,28.69,94256.0,28.79,28.84,28.69,28.69,94256.0
2020-02-06 10:55:00,28.69,28.8,28.69,28.77,48396.0,28.69,28.8,28.69,28.77,48396.0
2020-02-06 11:00:00,28.76,28.8,28.73,28.73,37137.0,28.76,28.8,28.73,28.73,37137.0
2020-02-06 11:05:00,28.74,28.82,28.72,28.82,71117.0,28.74,28.82,28.72,28.82,71117.0
2020-02-06 11:10:00,28.82,28.88,28.75,28.76,110736.0,28.82,28.88,28.75,28.76,110736.0
2020-02-06 11:15:00,28.75,28.76,28.6,28.61,124603.0,28.75,28.76,28.6,28.61,124603.0
2020-02-06 11:20:00,28.6,28.65,28.6,28.6,66488.0,28.6,28.65,28.6,28.6,66488.0
2020-02-06 11:25:00,28.6,28.66,28.59,28.63,67668.0,28.6,28.66,28.59,28.63,67668.0
2020-02-06 11:30:00,28.64,28.7,28.58,28.68,118780.0,28.64,28.7,28.58,28.68,118780.0
2020-02-06 11:35:00,28.67,28.7,28.64,28.68,39390.0,28.67,28.7,28.64,28.68,39390.0
2020-02-06 11:40:00,28.68,28.69,28.61,28.62,100262.0,28.68,28.69,28.61,28.62,100262.0
2020-02-06 11:45:00,28.62,28.7,28.61,28.69,49710.0,28.62,28.7,28.61,28.69,49710.0
2020-02-06 11:50:00,28.7,28.74,28.64,28.69,51776.0,28.7,28.74,28.64,28.69,51776.0
2020-02-06 11:55:00,28.68,28.69,28.63,28.65,39178.0,28.68,28.69,28.63,28.65,39178.0
2020-02-06 12:00:00,28.65,28.65,28.55,28.58,67060.0,28.65,28.65,28.55,28.58,67060.0
2020-02-06 12:05:00,28.58,28.6,28.5,28.52,62336.0,28.58,28.6,28.5,28.52,62336.0
2020-02-06 12:10:00,28.51,28.53,28.46,28.47,83562.0,28.51,28.53,28.46,28.47,83562.0
2020-02-06 12:15:00,28.48,28.54,28.48,28.53,59422.0,28.48,28.54,28.48,28.53,59422.0
2020-02-06 12:20:00,28.54,28.54,28.49,28.53,43194.0,28.54,28.54,28.49,28.53,43194.0
2020-02-06 12:25:00,28.53,28.58,28.51,28.58,75643.0,28.53,28.58,28.51,28.58,75643.0
2020-02-06 12:30:00,28.58,28.59,28.53,28.54,40155.0,28.58,28.59,28.53,28.54,40155.0
2020-02-06 12:35:00,28.54,28.55,28.46,28.46,57912.0,28.54,28.55,28.46,28.46,57912.0
2020-02-06 12:40:00,28.46,28.48,28.44,28.46,96698.0,28.46,28.48,28.44,28.46,96698.0
2020-02-06 12:45:00,28.46,28.46,28.36,28.42,77675.0,28.46,28.46,28.36,28.42,77675.0
2020-02-06 12:50:00,28.42,28.44,28.38,28.4,41453.0,28.42,28.44,28.38,28.4,41453.0
2020-02-06 12:55:00,28.4,28.46,28.39,28.44,57168.0,28.4,28.46,28.39,28.44,57168.0
2020-02-06 13:00:00,28.44,28.45,28.41,28.45,30235.0,28.44,28.45,28.41,28.45,30235.0
2020-02-06 13:05:00,28.45,28.45,28.35,28.38,77311.0,28.45,28.45,28.35,28.38,77311.0
2020-02-06 13:10:00,28.39,28.39,28.36,28.37,40720.0,28.39,28.39,28.36,28.37,40720.0
2020-02-06 13:15:00,28.37,28.37,28.33,28.33,49938.0,28.37,28.37,28.33,28.33,49938.0
2020-02-06 13:20:00,28.33,28.35,28.29,28.33,76858.0,28.33,28.35,28.29,28.33,76858.0
2020-02-06 13:25:00,28.33,28.33,28.22,28.25,118407.0,28.33,28.33,28.22,28.25,118407.0
2020-02-06 13:30:00,28.26,28.26,28.19,28.23,68602.0,28.26,28.26,28.19,28.23,68602.0
2020-02-06 13:35:00,28.23,28.23,28.17,28.18,71768.0,28.23,28.23,28.17,28.18,71768.0
2020-02-06 13:40:00,28.19,28.24,28.15,28.23,72323.0,28.19,28.24,28.15,28.23,72323.0
2020-02-06 13:45:00,28.24,28.26,28.22,28.23,64064.0,28.24,28.26,28.22,28.23,64064.0
2020-02-06 13:50:00,28.23,28.3,28.23,28.29,46604.0,28.23,28.3,28.23,28.29,46604.0
2020-02-06 13:55:00,28.3,28.35,28.29,28.35,30487.0,28.3,28.35,28.29,28.35,30487.0
2020-02-06 14:00:00,28.35,28.37,28.31,28.34,41058.0,28.35,28.37,28.31,28.34,41058.0
2020-02-06 14:05:00,28.33,28.35,28.3,28.3,34660.0,28.33,28.35,28.3,28.3,34660.0
2020-02-06 14:10:00,28.31,28.32,28.26,28.32,79488.0,28.31,28.32,28.26,28.32,79488.0
2020-02-06 14:15:00,28.32,28.32,28.28,28.3,26414.0,28.32,28.32,28.28,28.3,26414.0
2020-02-06 14:20:00,28.3,28.34,28.28,28.34,47465.0,28.3,28.34,28.28,28.34,47465.0
2020-02-06 14:25:00,28.34,28.4,28.33,28.4,53269.0,28.34,28.4,28.33,28.4,53269.0
2020-02-06 14:30:00,28.4,28.41,28.37,28.39,24779.0,28.4,28.41,28.37,28.39,24779.0
2020-02-06 14:35:00,28.38,28.41,28.36,28.37,51702.0,28.38,28.41,28.36,28.37,51702.0
2020-02-06 14:40:00,28.37,28.4,28.36,28.37,45832.0,28.37,28.4,28.36,28.37,45832.0
2020-02-06 14:45:00,28.38,28.38,28.3,28.34,71224.0,28.38,28.38,28.3,28.34,71224.0
2020-02-06 14:50:00,28.34,28.34,28.31,28.34,28762.0,28.34,28.34,28.31,28.34,28762.0
2020-02-06 14:55:00,28.34,28.35,28.3,28.31,40470.0,28.34,28.35,28.3,28.31,40470.0
2020-02-06 15:00:00,28.32,28.32,28.26,28.3,102125.0,28.32,28.32,28.26,28.3,102125.0
2020-02-06 15:05:00,28.3,28.3,28.26,28.27,47744.0,28.3,28.3,28.26,28.27,47744.0
2020-02-06 15:10:00,28.27,28.28,28.25,28.26,45238.0,28.27,28.28,28.25,28.26,45238.0
2020-02-06 15:15:00,28.26,28.28,28.22,28.25,72203.0,28.26,28.28,28.22,28.25,72203.0
2020-02-06 15:20:00,28.25,28.26,28.21,28.25,58422.0,28.25,28.26,28.21,28.25,58422.0
2020-02-06 15:25:00,28.24,28.25,28.22,28.24,48920.0,28.24,28.25,28.22,28.24,48920.0
2020-02-06 15:30:00,28.24,28.27,28.14,28.17,275751.0,28.24,28.27,28.14,28.17,275751.0
2020-02-06 15:35:00,28.18,28.27,28.17,28.25,119481.0,28.18,28.27,28.17,28.25,119481.0
2020-02-06 15:40:00,28.25,28.39,28.24,28.39,105301.0,28.25,28.39,28.24,28.39,105301.0
2020-02-06 15:45:00,28.39,28.4,28.29,28.33,142171.0,28.39,28.4,28.29,28.33,142171.0
2020-02-06 15:50:00,28.33,28.33,28.23,28.25,216486.0,28.33,28.33,28.23,28.25,216486.0
2020-02-06 15:55:00,28.25,28.34,28.24,28.31,446101.0,28.25,28.34,28.24,28.31,446101.0
2020-02-07 09:30:00,28.1,28.2,27.98,27.99,145617.0,28.1,28.2,27.98,27.99,145617.0
2020-02-07 09:35:00,27.99,28.22,27.93,28.18,158098.0,27.99,28.22,27.93,28.18,158098.0
2020-02-07 09:40:00,28.17,28.2,28.02,28.07,79957.0,28.17,28.2,28.02,28.07,79957.0
2020-02-07 09:45:00,28.06,28.16,28.01,28.12,101373.0,28.06,28.16,28.01,28.12,101373.0
2020-02-07 09:50:00,28.13,28.17,28.06,28.14,84503.0,28.13,28.17,28.06,28.14,84503.0
2020-02-07 09:55:00,28.15,28.16,27.84,27.86,170121.0,28.15,28.16,27.84,27.86,170121.0
2020-02-07 10:00:00,27.86,27.9,27.8,27.82,144956.0,27.86,27.9,27.8,27.82,144956.0
2020-02-07 10:05:00,27.82,27.95,27.78,27.92,99520.0,27.82,27.95,27.78,27.92,99520.0
2020-02-07 10:10:00,27.91,28.01,27.89,28.0,56668.0,27.91,28.01,27.89,28.0,56668.0
2020-02-07 10:15:00,28.0,28.03,27.94,28.02,49231.0,28.0,28.03,27.94,28.02,49231.0
2020-02-07 10:20:00,28.03,28.09,28.01,28.04,58870.0,28.03,28.09,28.01,28.04,58870.0
2020-02-07 10:25:00,28.03,28.06,28.0,28.05,42914.0,28.03,28.06,28.0,28.05,42914.0
2020-02-07 10:30:00,28.04,28.06,27.97,27.97,45317.0,28.04,28.06,27.97,27.97,45317.0
2020-02-07 10:35:00,27.96,28.04,27.96,27.99,27398.0,27.96,28.04,27.96,27.99,27398.0
2020-02-07 10:40:00,27.99,28.01,27.95,27.98,36187.0,27.99,28.01,27.95,27.98,36187.0
2020-02-07 10:45:00,27.97,27.98,27.87,27.9,32768.0,27.97,27.98,27.87,27.9,32768.0
2020-02-07 10:50:00,27.9,27.91,27.84,27.85,43553.0,27.9,27.91,27.84,27.85,43553.0
2020-02-07 10:55:00,27.84,27.88,27.82,27.85,31855.0,27.84,27.88,27.82,27.85,31855.0
2020-02-07 11:00:00,27.85,27.89,27.81,27.88,50942.0,27.85,27.89,27.81,27.88,50942.0
2020-02-07 11:05:00,27.88,27.96,27.87,27.92,37913.0,27.88,27.96,27.87,27.92,37913.0
2020-02-07 11:10:00,27.91,27.94,27.85,27.93,67936.0,27.91,27.94,27.85,27.93,67936.0
2020-02-07 11:15:00,27.93,27.97,27.91,27.96,52980.0,27.93,27.97,27.91,27.96,52980.0
2020-02-07 11:20:00,27.95,28.03,27.95,28.02,51857.0,27.95,28.03,27.95,28.02,51857.0
2020-02-07 11:25:00,28.02,28.04,28.0,28.01,40722.0,28.02,28.04,28.0,28.01,40722.0
2020-02-07 11:30:00,28.01,28.07,28.01,28.03,53127.0,28.01,28.07,28.01,28.03,53127.0
2020-02-07 11:35:00,28.04,28.05,27.97,27.98,29313.0,28.04,28.05,27.97,27.98,29313.0
2020-02-07 11:40:00,27.98,27.99,27.96,27.97,15175.0,27.98,27.99,27.96,27.97,15175.0
2020-02-07 11:45:00,27.96,27.97,27.92,27.95,19469.0,27.96,27.97,27.92,27.95,19469.0
2020-02-07 11:50:00,27.95,28.01,27.94,27.99,25924.0,27.95,28.01,27.94,27.99,25924.0
2020-02-07 11:55:00,28.0,28.08,27.99,28.06,35145.0,28.0,28.08,27.99,28.06,35145.0
2020-02-07 12:00:00,28.06,28.09,28.03,28.08,38774.0,28.06,28.09,28.03,28.08,38774.0
2020-02-07 12:05:00,28.08,28.16,28.08,28.12,22332.0,28.08,28.16,28.08,28.12,22332.0
2020-02-07 12:10:00,28.12,28.17,28.1,28.17,22022.0,28.12,28.17,28.1,28.17,22022.0
2020-02-07 12:15:00,28.16,28.18,28.13,28.14,40434.0,28.16,28.18,28.13,28.14,40434.0
2020-02-07 12:20:00,28.14,28.16,28.12,28.13,9355.0,28.14,28.16,28.12,28.13,9355.0
2020-02-07 12:25:00,28.12,28.14,28.1,28.11,23784.0,28.12,28.14,28.1,28.11,23784.0
2020-02-07 12:30:00,28.11,28.11,28.05,28.07,24935.0,28.11,28.11,28.05,28.07,24935.0
2020-02-07 12:35:00,28.07,28.11,28.07,28.11,22798.0,28.07,28.11,28.07,28.11,22798.0
2020-02-07 12:40:00,28.11,28.13,28.1,28.11,18958.0,28.11,28.13,28.1,28.11,18958.0
2020-02-07 12:45:00,28.11,28.14,28.11,28.13,14853.0,28.11,28.14,28.11,28.13,14853.0
2020-02-07 12:50:00,28.13,28.14,28.1,28.13,18695.0,28.13,28.14,28.1,28.13,18695.0
2020-02-07 12:55:00,28.13,28.16,28.12,28.15,22147.0,28.13,28.16,28.12,28.15,22147.0
2020-02-07 13:00:00,28.15,28.19,28.15,28.19,21578.0,28.15,28.19,28.15,28.19,21578.0
2020-02-07 13:05:00,28.19,28.21,28.17,28.19,26492.0,28.19,28.21,28.17,28.19,26492.0
2020-02-07 13:10:00,28.19,28.2,28.18,28.2,14756.0,28.19,28.2,28.18,28.2,14756.0
2020-02-07 13:15:00,28.19,28.2,28.18,28.2,28002.0,28.19,28.2,28.18,28.2,28002.0
2020-02-07 13:20:00,28.2,28.21,28.19,28.2,30511.0,28.2,28.21,28.19,28.2,30511.0
2020-02-07 13:25:00,28.2,28.26,28.19,28.25,37241.0,28.2,28.26,28.19,28.25,37241.0
2020-02-07 13:30:00,28.25,28.25,28.19,28.21,53145.0,28.25,28.25,28.19,28.21,53145.0
2020-02-07 13:35:00,28.21,28.29,28.21,28.22,69972.0,28.21,28.29,28.21,28.22,69972.0
2020-02-07 13:40:00,28.22,28.27,28.21,28.27,24706.0,28.22,28.27,28.21,28.27,24706.0
2020-02-07 13:45:00,28.27,28.32,28.25,28.31,60737.0,28.27,28.32,28.25,28.31,60737.0
2020-02-07 13:50:00,28.3,28.32,28.25,28.26,54038.0,28.3,28.32,28.25,28.26,54038.0
2020-02-07 13:55:00,28.26,28.26,28.2,28.21,50608.0,28.26,28.26,28.2,28.21,50608.0
2020-02-07 14:00:00,28.21,28.22,28.15,28.15,34585.0,28.21,28.22,28.15,28.15,34585.0
2020-02-07 14:05:00,28.15,28.19,28.12,28.17,79785.0,28.15,28.19,28.12,28.17,79785.0
2020-02-07 14:10:00,28.18,28.21,28.17,28.21,36845.0,28.18,28.21,28.17,28.21,36845.0
2020-02-07 14:15:00,28.21,28.28,28.21,28.27,58527.0,28.21,28.28,28.21,28.27,58527.0
2020-02-07 14:20:00,28.27,28.28,28.25,28.25,27237.0,28.27,28.28,28.25,28.25,27237.0
2020-02-07 14:25:00,28.25,28.3,28.23,28.29,118807.0,28.25,28.3,28.23,28.29,118807.0
2020-02-07 14:30:00,28.29,28.36,28.29,28.35,40225.0,28.29,28.36,28.29,28.35,40225.0
2020-02-07 14:35:00,28.35,28.37,28.33,28.33,38669.0,28.35,28.37,28.33,28.33,38669.0
2020-02-07 14:40:00,28.33,28.39,28.32,28.38,70910.0,28.33,28.39,28.32,28.38,70910.0
2020-02-07 14:45:00,28.37,28.38,28.25,28.28,78089.0,28.37,28.38,28.25,28.28,78089.0
2020-02-07 14:50:00,28.29,28.31,28.25,28.29,59142.0,28.29,28.31,28.25,28.29,59142.0
2020-02-07 14:55:00,28.3,28.34,28.28,28.34,24580.0,28.3,28.34,28.28,28.34,24580.0
2020-02-07 15:00:00,28.35,28.38,28.34,28.37,52462.0,28.35,28.38,28.34,28.37,52462.0
2020-02-07 15:05:00,28.37,28.39,28.34,28.39,56910.0,28.37,28.39,28.34,28.39,56910.0
2020-02-07 15:10:00,28.39,28.43,28.38,28.4,41445.0,28.39,28.43,28.38,28.4,41445.0
2020-02-07 15:15:00,28.41,28.45,28.39,28.44,35460.0,28.41,28.45,28.39,28.44,35460.0
2020-02-07 15:20:00,28.44,28.44,28.38,28.41,52476.0,28.44,28.44,28.38,28.41,52476.0
2020-02-07 15:25:00,28.41,28.46,28.39,28.45,54416.0,28.41,28.46,28.39,28.45,54416.0
2020-02-07 15:30:00,28.44,28.46,28.41,28.45,95894.0,28.44,28.46,28.41,28.45,95894.0
2020-02-07 15:35:00,28.45,28.5,28.44,28.49,96854.0,28.45,28.5,28.44,28.49,96854.0
2020-02-07 15:40:00,28.49,28.55,28.49,28.52,122420.0,28.49,28.55,28.49,28.52,122420.0
2020-02-07 15:45:00,28.52,28.55,28.5,28.51,97928.0,28.52,28.55,28.5,28.51,97928.0
2020-02-07 15:50:00,28.51,28.53,28.36,28.36,263335.0,28.51,28.53,28.36,28.36,263335.0
2020-02-07 15:55:00,28.35,28.42,28.34,28.38,387414.0,28.35,28.42,28.34,28.38,387414.0
2020-02-10 09:30:00,28.19,28.41,28.15,28.27,114725.0,28.19,28.41,28.15,28.27,114725.0
2020-02-10 09:35:00,28.29,28.3,28.17,28.19,60216.0,28.29,28.3,28.17,28.19,60216.0
2020-02-10 09:40:00,28.21,28.22,28.1,28.14,98490.0,28.21,28.22,28.1,28.14,98490.0
2020-02-10 09:45:00,28.14,28.14,27.98,28.03,76821.0,28.14,28.14,27.98,28.03,76821.0
2020-02-10 09:50:00,28.03,28.11,28.01,28.07,61249.0,28.03,28.11,28.01,28.07,61249.0
2020-02-10 09:55:00,28.08,28.22,28.08,28.22,78878.0,28.08,28.22,28.08,28.22,78878.0
2020-02-10 10:00:00,28.22,28.34,28.22,28.33,158059.0,28.22,28.34,28.22,28.33,158059.0
2020-02-10 10:05:00,28.34,28.47,28.31,28.46,89731.0,28.34,28.47,28.31,28.46,89731.0
2020-02-10 10:10:00,28.46,28.46,28.32,28.35,63433.0,28.46,28.46,28.32,28.35,63433.0
2020-02-10 10:15:00,28.35,28.42,28.33,28.35,53803.0,28.35,28.42,28.33,28.35,53803.0
2020-02-10 10:20:00,28.36,28.39,28.32,28.35,45199.0,28.36,28.39,28.32,28.35,45199.0
2020-02-10 10:25:00,28.35,28.41,28.32,28.33,53498.0,28.35,28.41,28.32,28.33,53498.0
2020-02-10 10:30:00,28.34,28.34,28.27,28.29,39093.0,28.34,28.34,28.27,28.29,39093.0
2020-02-10 10:35:00,28.3,28.37,28.3,28.32,29942.0,28.3,28.37,28.3,28.32,29942.0
2020-02-10 10:40:00,28.32,28.32,28.28,28.3,32377.0,28.32,28.32,28.28,28.3,32377.0
2020-02-10 10:45:00,28.31,28.35,28.3,28.35,22012.0,28.31,28.35,28.3,28.35,22012.0
2020-02-10 10:50:00,28.34,28.39,28.28,28.38,51919.0,28.34,28.39,28.28,28.38,51919.0
2020-02-10 10:55:00,28.37,28.41,28.32,28.34,47891.0,28.37,28.41,28.32,28.34,47891.0
2020-02-10 11:00:00,28.35,28.37,28.32,28.36,36078.0,28.35,28.37,28.32,28.36,36078.0
2020-02-10 11:05:00,28.36,28.39,28.31,28.31,186054.0,28.36,28.39,28.31,28.31,186054.0
2020-02-10 11:10:00,28.31,28.36,28.28,28.3,92500.0,28.31,28.36,28.28,28.3,92500.0
2020-02-10 11:15:00,28.29,28.3,28.21,28.22,40652.0,28.29,28.3,28.21,28.22,40652.0
2020-02-10 11:20:00,28.22,28.26,28.21,28.26,27849.0,28.22,28.26,28.21,28.26,27849.0
2020-02-10 11:25:00,28.26,28.29,28.22,28.23,28941.0,28.26,28.29,28.22,28.23,28941.0
2020-02-10 11:30:00,28.23,28.25,28.18,28.19,24889.0,28.23,28.25,28.18,28.19,24889.0
2020-02-10 11:35:00,28.2,28.26,28.18,28.26,23278.0,28.2,28.26,28.18,28.26,23278.0
2020-02-10 11:40:00,28.25,28.3,28.24,28.29,25533.0,28.25,28.3,28.24,28.29,25533.0
2020-02-10 11:45:00,28.29,28.3,28.28,28.28,21880.0,28.29,28.3,28.28,28.28,21880.0
2020-02-10 11:50:00,28.28,28.29,28.25,28.26,45228.0,28.28,28.29,28.25,28.26,45228.0
2020-02-10 11:55:00,28.25,28.31,28.25,28.29,38590.0,28.25,28.31,28.25,28.29,38590.0
2020-02-10 12:00:00,28.29,28.3,28.25,28.26,69505.0,28.29,28.3,28.25,28.26,69505.0
2020-02-10 12:05:00,28.26,28.3,28.25,28.28,23386.0,28.26,28.3,28.25,28.28,23386.0
2020-02-10 12:10:00,28.28,28.37,28.27,28.35,42713.0,28.28,28.37,28.27,28.35,42713.0
2020-02-10 12:15:00,28.34,28.35,28.32,28.34,24017.0,28.34,28.35,28.32,28.34,24017.0
2020-02-10 12:20:00,28.34,28.37,28.33,28.34,30001.0,28.34,28.37,28.33,28.34,30001.0
2020-02-10 12:25:00,28.34,28.42,28.34,28.42,52499.0,28.34,28.42,28.34,28.42,52499.0
2020-02-10 12:30:00,28.41,28.44,28.39,28.39,61910.0,28.41,28.44,28.39,28.39,61910.0
2020-02-10 12:35:00,28.38,28.47,28.38,28.47,34034.0,28.38,28.47,28.38,28.47,34034.0
2020-02-10 12:40:00,28.46,28.49,28.41,28.45,37139.0,28.46,28.49,28.41,28.45,37139.0
2020-02-10 12:45:00,28.46,28.52,28.45,28.52,44238.0,28.46,28.52,28.45,28.52,44238.0
2020-02-10 12:50:00,28.51,28.53,28.48,28.5,35177.0,28.51,28.53,28.48,28.5,35177.0
2020-02-10 12:55:00,28.49,28.55,28.49,28.53,34747.0,28.49,28.55,28.49,28.53,34747.0
2020-02-10 13:00:00,28.53,28.56,28.51,28.54,35117.0,28.53,28.56,28.51,28.54,35117.0
2020-02-10 13:05:00,28.54,28.58,28.53,28.57,31112.0,28.54,28.58,28.53,28.57,31112.0
2020-02-10 13:10:00,28.57,28.57,28.51,28.52,26379.0,28.57,28.57,28.51,28.52,26379.0
2020-02-10 13:15:00,28.52,28.57,28.51,28.55,27990.0,28.52,28.57,28.51,28.55,27990.0
2020-02-10 13:20:00,28.55,28.61,28.54,28.61,27367.0,28.55,28.61,28.54,28.61,27367.0
2020-02-10 13:25:00,28.6,28.65,28.59,28.63,49277.0,28.6,28.65,28.59,28.63,49277.0
2020-02-10 13:30:00,28.62,28.64,28.6,28.63,52153.0,28.62,28.64,28.6,28.63,52153.0
2020-02-10 13:35:00,28.63,28.66,28.61,28.64,98704.0,28.63,28.66,28.61,28.64,98704.0
2020-02-10 13:40:00,28.64,28.65,28.56,28.58,75603.0,28.64,28.65,28.56,28.58,75603.0
2020-02-10 13:45:00,28.59,28.62,28.57,28.57,43544.0,28.59,28.62,28.57,28.57,43544.0
2020-02-10 13:50:00,28.58,28.58,28.54,28.55,33142.0,28.58,28.58,28.54,28.55,33142.0
2020-02-10 13:55:00,28.55,28.64,28.53,28.63,88594.0,28.55,28.64,28.53,28.63,88594.0
2020-02-10 14:00:00,28.62,28.68,28.6,28.67,56471.0,28.62,28.68,28.6,28.67,56471.0
2020-02-10 14:05:00,28.68,28.72,28.67,28.7,60817.0,28.68,28.72,28.67,28.7,60817.0
2020-02-10 14:10:00,28.7,28.7,28.65,28.66,60219.0,28.7,28.7,28.65,28.66,60219.0
2020-02-10 14:15:00,28.67,28.68,28.6,28.61,48077.0,28.67,28.68,28.6,28.61,48077.0
2020-02-10 14:20:00,28.62,28.67,28.61,28.66,46119.0,28.62,28.67,28.61,28.66,46119.0
2020-02-10 14:25:00,28.66,28.69,28.64,28.64,73566.0,28.66,28.69,28.64,28.64,73566.0
2020-02-10 14:30:00,28.65,28.7,28.62,28.7,91442.0,28.65,28.7,28.62,28.7,91442.0
2020-02-10 14:35:00,28.7,28.72,28.62,28.63,65572.0,28.7,28.72,28.62,28.63,65572.0
2020-02-10 14:40:00,28.64,28.65,28.6,28.62,48615.0,28.64,28.65,28.6,28.62,48615.0
2020-02-10 14:45:00,28.61,28.64,28.58,28.62,24746.0,28.61,28.64,28.58,28.62,24746.0
2020-02-10 14:50:00,28.62,28.7,28.62,28.7,47120.0,28.62,28.7,28.62,28.7,47120.0
2020-02-10 14:55:00,28.7,28.7,28.64,28.69,74571.0,28.7,28.7,28.64,28.69,74571.0
2020-02-10 15:00:00,28.68,28.7,28.65,28.67,30924.0,28.68,28.7,28.65,28.67,30924.0
2020-02-10 15:05:00,28.67,28.68,28.65,28.67,51718.0,28.67,28.68,28.65,28.67,51718.0
2020-02-10 15:10:00,28.67,28.69,28.63,28.66,52902.0,28.67,28.69,28.63,28.66,52902.0
2020-02-10 15:15:00,28.66,28.69,28.66,28.67,25011.0,28.66,28.69,28.66,28.67,25011.0
2020-02-10 15:20:00,28.67,28.75,28.66,28.73,135729.0,28.67,28.75,28.66,28.73,135729.0
2020-02-10 15:25:00,28.73,28.77,28.71,28.73,128663.0,28.73,28.77,28.71,28.73,128663.0
2020-02-10 15:30:00,28.73,28.75,28.68,28.75,115985.0,28.73,28.75,28.68,28.75,115985.0
2020-02-10 15:35:00,28.75,28.77,28.71,28.76,121672.0,28.75,28.77,28.71,28.76,121672.0
2020-02-10 15:40:00,28.76,28.8,28.75,28.79,47019.0,28.76,28.8,28.75,28.79,47019.0
2020-02-10 15:45:00,28.79,28.8,28.76,28.78,87711.0,28.79,28.8,28.76,28.78,87711.0
2020-02-10 15:50:00,28.78,28.8,28.74,28.79,130464.0,28.78,28.8,28.74,28.79,130464.0
2020-02-10 15:55:00,28.79,28.81,28.75,28.79,260371.0,28.79,28.81,28.75,28.79,260371.0
2020-02-11 09:30:00,29.06,29.16,28.97,29.12,236658.0,29.06,29.16,28.97,29.12,236658.0
2020-02-11 09:35:00,29.13,29.27,29.09,29.16,150501.0,29.13,29.27,29.09,29.16,150501.0
2020-02-11 09:40:00,29.15,29.32,29.07,29.32,140937.0,29.15,29.32,29.07,29.32,140937.0
2020-02-11 09:45:00,29.31,29.48,29.3,29.48,161100.0,29.31,29.48,29.3,29.48,161100.0
2020-02-11 09:50:00,29.48,29.5,29.4,29.49,161059.0,29.48,29.5,29.4,29.49,161059.0
2020-02-11 09:55:00,29.48,29.54,29.48,29.49,249937.0,29.48,29.54,29.48,29.49,249937.0
2020-02-11 10:00:00,29.5,29.59,29.48,29.55,99877.0,29.5,29.59,29.48,29.55,99877.0
2020-02-11 10:05:00,29.54,29.59,29.54,29.58,106438.0,29.54,29.59,29.54,29.58,106438.0
2020-02-11 10:10:00,29.58,29.59,29.54,29.59,87409.0,29.58,29.59,29.54,29.59,87409.0
2020-02-11 10:15:00,29.59,29.63,29.52,29.53,149307.0,29.59,29.63,29.52,29.53,149307.0
2020-02-11 10:20:00,29.54,29.56,29.49,29.54,99654.0,29.54,29.56,29.49,29.54,99654.0
2020-02-11 10:25:00,29.54,29.58,29.53,29.58,86502.0,29.54,29.58,29.53,29.58,86502.0
2020-02-11 10:30:00,29.58,29.59,29.54,29.57,62703.0,29.58,29.59,29.54,29.57,62703.0
2020-02-11 10:35:00,29.57,29.62,29.56,29.58,158984.0,29.57,29.62,29.56,29.58,158984.0
2020-02-11 10:40:00,29.59,29.66,29.59,29.66,74145.0,29.59,29.66,29.59,29.66,74145.0
2020-02-11 10:45:00,29.66,29.68,29.62,29.68,109371.0,29.66,29.68,29.62,29.68,109371.0
2020-02-11 10:50:00,29.68,29.75,29.67,29.73,155895.0,29.68,29.75,29.67,29.73,155895.0
2020-02-11 10:55:00,29.72,29.78,29.63,29.67,152100.0,29.72,29.78,29.63,29.67,152100.0
2020-02-11 11:00:00,29.66,29.71,29.64,29.66,37227.0,29.66,29.71,29.64,29.66,37227.0
2020-02-11 11:05:00,29.65,29.68,29.61,29.64,55121.0,29.65,29.68,29.61,29.64,55121.0
2020-02-11 11:10:00,29.64,29.73,29.63,29.73,81926.0,29.64,29.73,29.63,29.73,81926.0
2020-02-11 11:15:00,29.73,29.75,29.68,29.71,87387.0,29.73,29.75,29.68,29.71,87387.0
2020-02-11 11:20:00,29.71,29.71,29.66,29.69,27843.0,29.71,29.71,29.66,29.69,27843.0
2020-02-11 11:25:00,29.68,29.7,29.65,29.69,36027.0,29.68,29.7,29.65,29.69,36027.0
2020-02-11 11:30:00,29.69,29.71,29.65,29.68,125155.0,29.69,29.71,29.65,29.68,125155.0
2020-02-11 11:35:00,29.68,29.69,29.57,29.57,80360.0,29.68,29.69,29.57,29.57,80360.0
2020-02-11 11:40:00,29.57,29.59,29.51,29.58,110257.0,29.57,29.59,29.51,29.58,110257.0
2020-02-11 11:45:00,29.58,29.62,29.56,29.6,54352.0,29.58,29.62,29.56,29.6,54352.0
2020-02-11 11:50:00,29.61,29.69,29.6,29.69,53713.0,29.61,29.69,29.6,29.69,53713.0
2020-02-11 11:55:00,29.68,29.71,29.58,29.58,107462.0,29.68,29.71,29.58,29.58,107462.0
2020-02-11 12:00:00,29.59,29.63,29.54,29.6,84736.0,29.59,29.63,29.54,29.6,84736.0
2020-02-11 12:05:00,29.59,29.65,29.55,29.61,103023.0,29.59,29.65,29.55,29.61,103023.0
2020-02-11 12:10:00,29.61,29.64,29.51,29.53,62615.0,29.61,29.64,29.51,29.53,62615.0
2020-02-11 12:15:00,29.54,29.62,29.53,29.61,38350.0,29.54,29.62,29.53,29.61,38350.0
2020-02-11 12:20:00,29.61,29.62,29.59,29.61,68123.0,29.61,29.62,29.59,29.61,68123.0
2020-02-11 12:25:00,29.61,29.64,29.6,29.63,46015.0,29.61,29.64,29.6,29.63,46015.0
2020-02-11 12:30:00,29.63,29.65,29.6,29.64,33026.0,29.63,29.65,29.6,29.64,33026.0
2020-02-11 12:35:00,29.64,29.69,29.64,29.69,40295.0,29.64,29.69,29.64,29.69,40295.0
2020-02-11 12:40:00,29.69,29.71,29.66,29.71,33926.0,29.69,29.71,29.66,29.71,33926.0
2020-02-11 12:45:00,29.71,29.72,29.69,29.71,50533.0,29.71,29.72,29.69,29.71,50533.0
2020-02-11 12:50:00,29.71,29.84,29.7,29.84,116912.0,29.71,29.84,29.7,29.84,116912.0
2020-02-11 12:55:00,29.84,29.88,29.81,29.85,123213.0,29.84,29.88,29.81,29.85,123213.0
2020-02-11 13:00:00,29.85,29.88,29.79,29.87,68617.0,29.85,29.88,29.79,29.87,68617.0
2020-02-11 13:05:00,29.88,29.88,29.76,29.77,79240.0,29.88,29.88,29.76,29.77,79240.0
2020-02-11 13:10:00,29.78,29.79,29.73,29.77,59133.0,29.78,29.79,29.73,29.77,59133.0
2020-02-11 13:15:00,29.78,29.82,29.77,29.82,43222.0,29.78,29.82,29.77,29.82,43222.0
2020-02-11 13:20:00,29.82,29.82,29.78,29.81,42943.0,29.82,29.82,29.78,29.81,42943.0
2020-02-11 13:25:00,29.81,29.87,29.81,29.87,35224.0,29.81,29.87,29.81,29.87,35224.0
2020-02-11 13:30:00,29.87,29.91,29.83,29.83,72518.0,29.87,29.91,29.83,29.83,72518.0
2020-02-11 13:35:00,29.83,29.86,29.8,29.8,23898.0,29.83,29.86,29.8,29.8,23898.0
2020-02-11 13:40:00,29.8,29.88,29.8,29.85,37507.0,29.8,29.88,29.8,29.85,37507.0
2020-02-11 13:45:00,29.84,29.86,29.76,29.8,58458.0,29.84,29.86,29.76,29.8,58458.0
2020-02-11 13:50:00,29.8,29.8,29.72,29.73,29646.0,29.8,29.8,29.72,29.73,29646.0
2020-02-11 13:55:00,29.73,29.75,29.68,29.69,79067.0,29.73,29.75,29.68,29.69,79067.0
2020-02-11 14:00:00,29.68,29.72,29.63,29.64,50569.0,29.68,29.72,29.63,29.64,50569.0
2020-02-11 14:05:00,29.65,29.66,29.62,29.65,36918.0,29.65,29.66,29.62,29.65,36918.0
2020-02-11 14:10:00,29.64,29.68,29.62,29.65,53279.0,29.64,29.68,29.62,29.65,53279.0
2020-02-11 14:15:00,29.64,29.69,29.64,29.65,31391.0,29.64,29.69,29.64,29.65,31391.0
2020-02-11 14:20:00,29.66,29.7,29.64,29.7,91878.0,29.66,29.7,29.64,29.7,91878.0
2020-02-11 14:25:00,29.69,29.76,29.68,29.74,79602.0,29.69,29.76,29.68,29.74,79602.0
2020-02-11 14:30:00,29.75,29.76,29.72,29.75,61949.0,29.75,29.76,29.72,29.75,61949.0
2020-02-11 14:35:00,29.74,29.83,29.71,29.83,73732.0,29.74,29.83,29.71,29.83,73732.0
2020-02-11 14:40:00,29.83,29.88,29.79,29.87,40703.0,29.83,29.88,29.79,29.87,40703.0
2020-02-11 14:45:00,29.86,29.92,29.84,29.92,60079.0,29.86,29.92,29.84,29.92,60079.0
2020-02-11 14:50:00,29.92,29.93,29.84,29.86,52617.0,29.92,29.93,29.84,29.86,52617.0
2020-02-11 14:55:00,29.85,29.87,29.79,29.8,62282.0,29.85,29.87,29.79,29.8,62282.0
2020-02-11 15:00:00,29.81,29.87,29.8,29.84,72098.0,29.81,29.87,29.8,29.84,72098.0
2020-02-11 15:05:00,29.84,29.88,29.78,29.79,75693.0,29.84,29.88,29.78,29.79,75693.0
2020-02-11 15:10:00,29.79,29.8,29.73,29.75,45748.0,29.79,29.8,29.73,29.75,45748.0
2020-02-11 15:15:00,29.76,29.78,29.74,29.74,104610.0,29.76,29.78,29.74,29.74,104610.0
2020-02-11 15:20:00,29.74,29.78,29.73,29.76,61300.0,29.74,29.78,29.73,29.76,61300.0
2020-02-11 15:25:00,29.76,29.79,29.74,29.77,67534.0,29.76,29.79,29.74,29.77,67534.0
2020-02-11 15:30:00,29.76,29.79,29.74,29.78,72196.0,29.76,29.79,29.74,29.78,72196.0
2020-02-11 15:35:00,29.78,29.85,29.77,29.82,64830.0,29.78,29.85,29.77,29.82,64830.0
2020-02-11 15:40:00,29.83,29.92,29.82,29.91,178064.0,29.83,29.92,29.82,29.91,178064.0
2020-02-11 15:45:00,29.92,29.93,29.84,29.85,227317.0,29.92,29.93,29.84,29.85,227317.0
2020-02-11 15:50:00,29.86,29.94,29.84,29.88,446221.0,29.86,29.94,29.84,29.88,446221.0
2020-02-11 15:55:00,29.88,29.89,29.83,29.84,728624.0,29.88,29.89,29.83,29.84,728624.0
2020-02-12 09:30:00,30.02,30.55,29.99,30.48,429225.0,30.02,30.55,29.99,30.48,429225.0
2020-02-12 09:35:00,30.49,30.54,30.24,30.28,216729.0,30.49,30.54,30.24,30.28,216729.0
2020-02-12 09:40:00,30.25,30.41,30.12,30.37,159385.0,30.25,30.41,30.12,30.37,159385.0
2020-02-12 09:45:00,30.37,30.37,30.25,30.26,262756.0,30.37,30.37,30.25,30.26,262756.0
2020-02-12 09:50:00,30.26,30.36,30.19,30.32,155806.0,30.26,30.36,30.19,30.32,155806.0
2020-02-12 09:55:00,30.31,30.35,30.2,30.21,149829.0,30.31,30.35,30.2,30.21,149829.0
2020-02-12 10:00:00,30.21,30.31,30.11,30.16,144786.0,30.21,30.31,30.11,30.16,144786.0
2020-02-12 10:05:00,30.16,30.21,30.12,30.2,124497.0,30.16,30.21,30.12,30.2,124497.0
2020-02-12 10:10:00,30.19,30.28,30.15,30.28,96977.0,30.19,30.28,30.15,30.28,96977.0
2020-02-12 10:15:00,30.25,30.41,30.24,30.4,113090.0,30.25,30.41,30.24,30.4,113090.0
2020-02-12 10:20:00,30.4,30.52,30.4,30.44,182049.0,30.4,30.52,30.4,30.44,182049.0
2020-02-12 10:25:00,30.43,30.48,30.4,30.4,56196.0,30.43,30.48,30.4,30.4,56196.0
2020-02-12 10:30:00,30.39,30.45,30.37,30.41,82599.0,30.39,30.45,30.37,30.41,82599.0
2020-02-12 10:35:00,30.42,30.47,30.39,30.45,81065.0,30.42,30.47,30.39,30.45,81065.0
2020-02-12 10:40:00,30.45,30.49,30.41,30.47,79622.0,30.45,30.49,30.41,30.47,79622.0
2020-02-12 10:45:00,30.48,30.54,30.47,30.53,148233.0,30.48,30.54,30.47,30.53,148233.0
2020-02-12 10:50:00,30.52,30.56,30.43,30.46,123665.0,30.52,30.56,30.43,30.46,123665.0
2020-02-12 10:55:00,30.46,30.51,30.45,30.49,54895.0,30.46,30.51,30.45,30.49,54895.0
2020-02-12 11:00:00,30.49,30.65,30.49,30.61,157850.0,30.49,30.65,30.49,30.61,157850.0
2020-02-12 11:05:00,30.61,30.61,30.54,30.55,64186.0,30.61,30.61,30.54,30.55,64186.0
2020-02-12 11:10:00,30.55,30.58,30.51,30.58,95198.0,30.55,30.58,30.51,30.58,95198.0
2020-02-12 11:15:00,30.58,30.69,30.57,30.67,85662.0,30.58,30.69,30.57,30.67,85662.0
2020-02-12 11:20:00,30.67,30.68,30.54,30.55,63014.0,30.67,30.68,30.54,30.55,63014.0
2020-02-12 11:25:00,30.55,30.63,30.55,30.61,67339.0,30.55,30.63,30.55,30.61,67339.0
2020-02-12 11:30:00,30.61,30.63,30.56,30.57,55307.0,30.61,30.63,30.56,30.57,55307.0
2020-02-12 11:35:00,30.56,30.57,30.42,30.45,98636.0,30.56,30.57,30.42,30.45,98636.0
2020-02-12 11:40:00,30.45,30.47,30.37,30.43,90755.0,30.45,30.47,30.37,30.43,90755.0
2020-02-12 11:45:00,30.43,30.45,30.39,30.39,39173.0,30.43,30.45,30.39,30.39,39173.0
2020-02-12 11:50:00,30.39,30.44,30.36,30.43,89014.0,30.39,30.44,30.36,30.43,89014.0
2020-02-12 11:55:00,30.43,30.44,30.37,30.43,94412.0,30.43,30.44,30.37,30.43,94412.0
2020-02-12 12:00:00,30.43,30.44,30.37,30.38,88000.0,30.43,30.44,30.37,30.38,88000.0
2020-02-12 12:05:00,30.37,30.43,30.37,30.41,58645.0,30.37,30.43,30.37,30.41,58645.0
2020-02-12 12:10:00,30.41,30.42,30.35,30.39,62404.0,30.41,30.42,30.35,30.39,62404.0
2020-02-12 12:15:00,30.39,30.4,30.35,30.4,65592.0,30.39,30.4,30.35,30.4,65592.0
2020-02-12 12:20:00,30.4,30.4,30.34,30.36,54033.0,30.4,30.4,30.34,30.36,54033.0
2020-02-12 12:25:00,30.36,30.39,30.34,30.39,71401.0,30.36,30.39,30.34,30.39,71401.0
2020-02-12 12:30:00,30.39,30.4,30.36,30.39,34682.0,30.39,30.4,30.36,30.39,34682.0
2020-02-12 12:35:00,30.39,30.45,30.35,30.37,113639.0,30.39,30.45,30.35,30.37,113639.0
2020-02-12 12:40:00,30.38,30.39,30.34,30.36,36195.0,30.38,30.39,30.34,30.36,36195.0
2020-02-12 12:45:00,30.37,30.37,30.35,30.36,17598.0,30.37,30.37,30.35,30.36,17598.0
2020-02-12 12:50:00,30.37,30.42,30.36,30.36,49979.0,30.37,30.42,30.36,30.36,49979.0
2020-02-12 12:55:00,30.36,30.39,30.33,30.39,26603.0,30.36,30.39,30.33,30.39,26603.0
2020-02-12 13:00:00,30.39,30.47,30.38,30.47,68469.0,30.39,30.47,30.38,30.47,68469.0
2020-02-12 13:05:00,30.47,30.48,30.44,30.47,32193.0,30.47,30.48,30.44,30.47,32193.0
2020-02-12 13:10:00,30.47,30.48,30.42,30.46,57857.0,30.47,30.48,30.42,30.46,57857.0
2020-02-12 13:15:00,30.46,30.54,30.44,30.5,58173.0,30.46,30.54,30.44,30.5,58173.0
2020-02-12 13:20:00,30.51,30.54,30.5,30.51,30393.0,30.51,30.54,30.5,30.51,30393.0
2020-02-12 13:25:00,30.5,30.6,30.5,30.59,50691.0,30.5,30.6,30.5,30.59,50691.0
2020-02-12 13:30:00,30.59,30.63,30.58,30.62,45682.0,30.59,30.63,30.58,30.62,45682.0
2020-02-12 13:35:00,30.62,30.7,30.61,30.65,139111.0,30.62,30.7,30.61,30.65,139111.0
2020-02-12 13:40:00,30.65,30.68,30.65,30.68,23428.0,30.65,30.68,30.65,30.68,23428.0
2020-02-12 13:45:00,30.68,30.71,30.63,30.63,78068.0,30.68,30.71,30.63,30.63,78068.0
2020-02-12 13:50:00,30.63,30.7,30.62,30.65,48677.0,30.63,30.7,30.62,30.65,48677.0
2020-02-12 13:55:00,30.66,30.71,30.65,30.67,35747.0,30.66,30.71,30.65,30.67,35747.0
2020-02-12 14:00:00,30.67,30.75,30.67,30.75,76088.0,30.67,30.75,30.67,30.75,76088.0
2020-02-12 14:05:00,30.74,30.78,30.73,30.75,84600.0,30.74,30.78,30.73,30.75,84600.0
2020-02-12 14:10:00,30.75,30.78,30.7,30.71,89164.0,30.75,30.78,30.7,30.71,89164.0
2020-02-12 14:15:00,30.72,30.72,30.63,30.64,53219.0,30.72,30.72,30.63,30.64,53219.0
2020-02-12 14:20:00,30.63,30.64,30.59,30.61,85410.0,30.63,30.64,30.59,30.61,85410.0
2020-02-12 14:25:00,30.61,30.61,30.51,30.54,51363.0,30.61,30.61,30.51,30.54,51363.0
2020-02-12 14:30:00,30.54,30.59,30.54,30.55,34767.0,30.54,30.59,30.54,30.55,34767.0
2020-02-12 14:35:00,30.55,30.62,30.55,30.61,105957.0,30.55,30.62,30.55,30.61,105957.0
2020-02-12 14:40:00,30.61,30.61,30.58,30.59,30703.0,30.61,30.61,30.58,30.59,30703.0
2020-02-12 14:45:00,30.6,30.62,30.58,30.61,45560.0,30.6,30.62,30.58,30.61,45560.0
2020-02-12 14:50:00,30.61,30.62,30.59,30.6,50136.0,30.61,30.62,30.59,30.6,50136.0
2020-02-12 14:55:00,30.6,30.6,30.56,30.57,23083.0,30.6,30.6,30.56,30.57,23083.0
2020-02-12 15:00:00,30.57,30.63,30.55,30.55,90455.0,30.57,30.63,30.55,30.55,90455.0
2020-02-12 15:05:00,30.55,30.58,30.52,30.54,209466.0,30.55,30.58,30.52,30.54,209466.0
2020-02-12 15:10:00,30.54,30.56,30.49,30.55,53606.0,30.54,30.56,30.49,30.55,53606.0
2020-02-12 15:15:00,30.55,30.56,30.49,30.55,82378.0,30.55,30.56,30.49,30.55,82378.0
2020-02-12 15:20:00,30.55,30.56,30.48,30.52,64340.0,30.55,30.56,30.48,30.52,64340.0
2020-02-12 15:25:00,30.52,30.53,30.48,30.51,43851.0,30.52,30.53,30.48,30.51,43851.0
2020-02-12 15:30:00,30.51,30.53,30.47,30.51,79506.0,30.51,30.53,30.47,30.51,79506.0
2020-02-12 15:35:00,30.5,30.52,30.48,30.51,109927.0,30.5,30.52,30.48,30.51,109927.0
2020-02-12 15:40:00,30.5,30.51,30.46,30.49,115383.0,30.5,30.51,30.46,30.49,115383.0
2020-02-12 15:45:00,30.49,30.51,30.46,30.46,142041.0,30.49,30.51,30.46,30.46,142041.0
2020-02-12 15:50:00,30.46,30.5,30.46,30.48,265618.0,30.46,30.5,30.46,30.48,265618.0
2020-02-12 15:55:00,30.48,30.51,30.46,30.47,395273.0,30.48,30.51,30.46,30.47,395273.0
2020-02-13 09:30:00,30.03,30.4,29.91,30.25,212123.0,30.03,30.4,29.91,30.25,212123.0
2020-02-13 09:35:00,30.25,30.35,30.2,30.24,91865.0,30.25,30.35,30.2,30.24,91865.0
2020-02-13 09:40:00,30.25,30.27,30.09,30.22,91678.0,30.25,30.27,30.09,30.22,91678.0
2020-02-13 09:45:00,30.25,30.4,30.17,30.25,405305.0,30.25,30.4,30.17,30.25,405305.0
2020-02-13 09:50:00,30.24,30.27,30.09,30.14,219427.0,30.24,30.27,30.09,30.14,219427.0
2020-02-13 09:55:00,30.12,30.15,29.99,29.99,88764.0,30.12,30.15,29.99,29.99,88764.0
2020-02-13 10:00:00,29.99,30.07,29.9,29.94,106928.0,29.99,30.07,29.9,29.94,106928.0
2020-02-13 10:05:00,29.94,30.13,29.94,30.04,162028.0,29.94,30.13,29.94,30.04,162028.0
2020-02-13 10:10:00,30.04,30.07,29.94,30.02,113266.0,30.04,30.07,29.94,30.02,113266.0
2020-02-13 10:15:00,30.01,30.03,29.92,30.01,91973.0,30.01,30.03,29.92,30.01,91973.0
2020-02-13 10:20:00,30.02,30.07,29.97,29.97,73996.0,30.02,30.07,29.97,29.97,73996.0
2020-02-13 10:25:00,29.97,29.98,29.86,29.87,92961.0,29.97,29.98,29.86,29.87,92961.0
2020-02-13 10:30:00,29.87,29.91,29.81,29.81,130508.0,29.87,29.91,29.81,29.81,130508.0
2020-02-13 10:35:00,29.8,29.88,29.73,29.83,123874.0,29.8,29.88,29.73,29.83,123874.0
2020-02-13 10:40:00,29.83,29.88,29.82,29.86,43161.0,29.83,29.88,29.82,29.86,43161.0
2020-02-13 10:45:00,29.85,29.95,29.85,29.9,67443.0,29.85,29.95,29.85,29.9,67443.0
2020-02-13 10:50:00,29.9,29.93,29.86,29.92,68634.0,29.9,29.93,29.86,29.92,68634.0
2020-02-13 10:55:00,29.91,29.92,29.83,29.83,53308.0,29.91,29.92,29.83,29.83,53308.0
2020-02-13 11:00:00,29.84,29.86,29.79,29.84,71024.0,29.84,29.86,29.79,29.84,71024.0
2020-02-13 11:05:00,29.85,29.91,29.84,29.85,44358.0,29.85,29.91,29.84,29.85,44358.0
2020-02-13 11:10:00,29.85,29.86,29.81,29.81,32266.0,29.85,29.86,29.81,29.81,32266.0
2020-02-13 11:15:00,29.82,29.87,29.81,29.87,37701.0,29.82,29.87,29.81,29.87,37701.0
2020-02-13 11:20:00,29.88,29.93,29.87,29.91,35990.0,29.88,29.93,29.87,29.91,35990.0
2020-02-13 11:25:00,29.91,29.98,29.9,29.98,50974.0,29.91,29.98,29.9,29.98,50974.0
2020-02-13 11:30:00,29.98,30.11,29.95,30.09,118851.0,29.98,30.11,29.95,30.09,118851.0
2020-02-13 11:35:00,30.09,30.21,30.08,30.2,115963.0,30.09,30.21,30.08,30.2,115963.0
2020-02-13 11:40:00,30.2,30.21,30.14,30.14,134721.0,30.2,30.21,30.14,30.14,134721.0
2020-02-13 11:45:00,30.15,30.15,29.97,30.04,78225.0,30.15,30.15,29.97,30.04,78225.0
2020-02-13 11:50:00,30.02,30.09,30.0,30.09,66424.0,30.02,30.09,30.0,30.09,66424.0
2020-02-13 11:55:00,30.08,30.2,30.08,30.18,75735.0,30.08,30.2,30.08,30.18,75735.0
2020-02-13 12:00:00,30.17,30.21,30.15,30.17,48733.0,30.17,30.21,30.15,30.17,48733.0
2020-02-13 12:05:00,30.18,30.21,30.14,30.19,45623.0,30.18,30.21,30.14,30.19,45623.0
2020-02-13 12:10:00,30.2,30.2,30.13,30.14,31145.0,30.2,30.2,30.13,30.14,31145.0
2020-02-13 12:15:00,30.13,30.19,30.13,30.18,30201.0,30.13,30.19,30.13,30.18,30201.0
2020-02-13 12:20:00,30.18,30.19,30.14,30.14,38240.0,30.18,30.19,30.14,30.14,38240.0
2020-02-13 12:25:00,30.15,30.16,30.1,30.13,61010.0,30.15,30.16,30.1,30.13,61010.0
2020-02-13 12:30:00,30.12,30.12,30.08,30.1,22033.0,30.12,30.12,30.08,30.1,22033.0
2020-02-13 12:35:00,30.09,30.1,30.06,30.07,20597.0,30.09,30.1,30.06,30.07,20597.0
2020-02-13 12:40:00,30.08,30.09,30.01,30.03,29690.0,30.08,30.09,30.01,30.03,29690.0
2020-02-13 12:45:00,30.03,30.12,30.02,30.12,23294.0,30.03,30.12,30.02,30.12,23294.0
2020-02-13 12:50:00,30.12,30.15,30.11,30.13,31648.0,30.12,30.15,30.11,30.13,31648.0
2020-02-13 12:55:00,30.14,30.14,30.09,30.11,31241.0,30.14,30.14,30.09,30.11,31241.0
2020-02-13 13:00:00,30.1,30.15,30.1,30.14,35176.0,30.1,30.15,30.1,30.14,35176.0
2020-02-13 13:05:00,30.13,30.15,30.09,30.1,28249.0,30.13,30.15,30.09,30.1,28249.0
2020-02-13 13:10:00,30.09,30.1,30.01,30.01,44857.0,30.09,30.1,30.01,30.01,44857.0
2020-02-13 13:15:00,30.02,30.04,29.99,30.04,56510.0,30.02,30.04,29.99,30.04,56510.0
2020-02-13 13:20:00,30.05,30.15,30.05,30.13,24021.0,30.05,30.15,30.05,30.13,24021.0
2020-02-13 13:25:00,30.14,30.2,30.11,30.19,40069.0,30.14,30.2,30.11,30.19,40069.0
2020-02-13 13:30:00,30.19,30.22,30.18,30.21,59853.0,30.19,30.22,30.18,30.21,59853.0
2020-02-13 13:35:00,30.21,30.23,30.17,30.2,66674.0,30.21,30.23,30.17,30.2,66674.0
2020-02-13 13:40:00,30.2,30.21,30.17,30.18,307728.0,30.2,30.21,30.17,30.18,307728.0
2020-02-13 13:45:00,30.18,30.22,30.16,30.17,100862.0,30.18,30.22,30.16,30.17,100862.0
2020-02-13 13:50:00,30.17,30.22,30.14,30.14,49384.0,30.17,30.22,30.14,30.14,49384.0
2020-02-13 13:55:00,30.15,30.18,30.14,30.17,35748.0,30.15,30.18,30.14,30.17,35748.0
2020-02-13 14:00:00,30.17,30.2,30.16,30.19,49712.0,30.17,30.2,30.16,30.19,49712.0
2020-02-13 14:05:00,30.19,30.21,30.17,30.2,989113.0,30.19,30.21,30.17,30.2,989113.0
2020-02-13 14:10:00,30.2,30.24,30.18,30.2,76439.0,30.2,30.24,30.18,30.2,76439.0
2020-02-13 14:15:00,30.2,30.21,30.18,30.2,58601.0,30.2,30.21,30.18,30.2,58601.0
2020-02-13 14:20:00,30.2,30.21,30.17,30.19,68351.0,30.2,30.21,30.17,30.19,68351.0
2020-02-13 14:25:00,30.19,30.19,30.13,30.16,41397.0,30.19,30.19,30.13,30.16,41397.0
2020-02-13 14:30:00,30.16,30.2,30.14,30.17,45891.0,30.16,30.2,30.14,30.17,45891.0
2020-02-13 14:35:00,30.17,30.2,30.16,30.19,27254.0,30.17,30.2,30.16,30.19,27254.0
2020-02-13 14:40:00,30.18,30.19,30.17,30.18,28423.0,30.18,30.19,30.17,30.18,28423.0
2020-02-13 14:45:00,30.18,30.18,30.07,30.1,57722.0,30.18,30.18,30.07,30.1,57722.0
2020-02-13 14:50:00,30.1,30.16,30.09,30.1,50479.0,30.1,30.16,30.09,30.1,50479.0
2020-02-13 14:55:00,30.1,30.13,30.08,30.09,37286.0,30.1,30.13,30.08,30.09,37286.0
2020-02-13 15:00:00,30.09,30.1,29.97,29.98,92551.0,30.09,30.1,29.97,29.98,92551.0
2020-02-13 15:05:00,29.98,30.01,29.97,30.0,42606.0,29.98,30.01,29.97,30.0,42606.0
2020-02-13 15:10:00,30.0,30.03,29.99,30.02,47854.0,30.0,30.03,29.99,30.02,47854.0
2020-02-13 15:15:00,30.02,30.09,30.01,30.09,40287.0,30.02,30.09,30.01,30.09,40287.0
2020-02-13 15:20:00,30.09,30.13,30.08,30.13,47742.0,30.09,30.13,30.08,30.13,47742.0
2020-02-13 15:25:00,30.13,30.15,30.09,30.09,100604.0,30.13,30.15,30.09,30.09,100604.0
2020-02-13 15:30:00,30.1,30.1,30.01,30.09,83823.0,30.1,30.1,30.01,30.09,83823.0
2020-02-13 15:35:00,30.08,30.09,30.05,30.07,85467.0,30.08,30.09,30.05,30.07,85467.0
2020-02-13 15:40:00,30.08,30.08,30.02,30.04,165394.0,30.08,30.08,30.02,30.04,165394.0
2020-02-13 15:45:00,30.04,30.12,30.0,30.1,130304.0,30.04,30.12,30.0,30.1,130304.0
2020-02-13 15:50:00,30.1,30.16,30.1,30.13,216823.0,30.1,30.16,30.1,30.13,216823.0
2020-02-13 15:55:00,30.12,30.15,30.07,30.1,347341.0,30.12,30.15,30.07,30.1,347341.0
2020-02-14 09:30:00,30.01,30.27,29.96,30.11,169831.0,30.01,30.27,29.96,30.11,169831.0
2020-02-14 09:35:00,30.11,30.2,30.0,30.03,55469.0,30.11,30.2,30.0,30.03,55469.0
2020-02-14 09:40:00,30.02,30.1,29.96,30.09,50446.0,30.02,30.1,29.96,30.09,50446.0
2020-02-14 09:45:00,30.08,30.09,30.01,30.02,44115.0,30.08,30.09,30.01,30.02,44115.0
2020-02-14 09:50:00,30.02,30.14,30.0,30.12,28587.0,30.02,30.14,30.0,30.12,28587.0
2020-02-14 09:55:00,30.13,30.17,30.09,30.12,44470.0,30.13,30.17,30.09,30.12,44470.0
2020-02-14 10:00:00,30.13,30.18,30.09,30.09,29198.0,30.13,30.18,30.09,30.09,29198.0
2020-02-14 10:05:00,30.08,30.08,30.03,30.03,27758.0,30.08,30.08,30.03,30.03,27758.0
2020-02-14 10:10:00,30.03,30.04,29.91,29.94,85617.0,30.03,30.04,29.91,29.94,85617.0
2020-02-14 10:15:00,29.94,29.99,29.92,29.99,33148.0,29.94,29.99,29.92,29.99,33148.0
2020-02-14 10:20:00,29.99,30.02,29.96,30.0,31270.0,29.99,30.02,29.96,30.0,31270.0
2020-02-14 10:25:00,29.99,29.99,29.94,29.95,26014.0,29.99,29.99,29.94,29.95,26014.0
2020-02-14 10:30:00,29.95,29.96,29.92,29.93,41921.0,29.95,29.96,29.92,29.93,41921.0
2020-02-14 10:35:00,29.92,29.95,29.85,29.87,70167.0,29.92,29.95,29.85,29.87,70167.0
2020-02-14 10:40:00,29.88,29.9,29.86,29.87,32439.0,29.88,29.9,29.86,29.87,32439.0
2020-02-14 10:45:00,29.86,29.88,29.84,29.86,26451.0,29.86,29.88,29.84,29.86,26451.0
2020-02-14 10:50:00,29.85,29.88,29.81,29.81,26332.0,29.85,29.88,29.81,29.81,26332.0
2020-02-14 10:55:00,29.82,29.9,29.81,29.88,50566.0,29.82,29.9,29.81,29.88,50566.0
2020-02-14 11:00:00,29.88,29.88,29.64,29.71,337738.0,29.88,29.88,29.64,29.71,337738.0
2020-02-14 11:05:00,29.71,29.75,29.66,29.74,42086.0,29.71,29.75,29.66,29.74,42086.0
2020-02-14 11:10:00,29.74,29.84,29.74,29.84,46387.0,29.74,29.84,29.74,29.84,46387.0
2020-02-14 11:15:00,29.84,29.86,29.79,29.83,62259.0,29.84,29.86,29.79,29.83,62259.0
2020-02-14 11:20:00,29.84,29.92,29.84,29.92,23781.0,29.84,29.92,29.84,29.92,23781.0
2020-02-14 11:25:00,29.93,29.95,29.9,29.92,25056.0,29.93,29.95,29.9,29.92,25056.0
2020-02-14 11:30:00,29.92,29.95,29.9,29.91,33881.0,29.92,29.95,29.9,29.91,33881.0
2020-02-14 11:35:00,29.91,29.93,29.88,29.88,12638.0,29.91,29.93,29.88,29.88,12638.0
2020-02-14 11:40:00,29.88,29.89,29.83,29.85,24609.0,29.88,29.89,29.83,29.85,24609.0
2020-02-14 11:45:00,29.84,29.85,29.77,29.77,22404.0,29.84,29.85,29.77,29.77,22404.0
2020-02-14 11:50:00,29.77,29.79,29.74,29.75,35678.0,29.77,29.79,29.74,29.75,35678.0
2020-02-14 11:55:00,29.75,29.76,29.72,29.74,38485.0,29.75,29.76,29.72,29.74,38485.0
2020-02-14 12:00:00,29.74,29.75,29.72,29.72,34620.0,29.74,29.75,29.72,29.72,34620.0
2020-02-14 12:05:00,29.73,29.73,29.67,29.7,43857.0,29.73,29.73,29.67,29.7,43857.0
2020-02-14 12:10:00,29.69,29.69,29.66,29.68,24168.0,29.69,29.69,29.66,29.68,24168.0
2020-02-14 12:15:00,29.67,29.67,29.57,29.61,61506.0,29.67,29.67,29.57,29.61,61506.0
2020-02-14 12:20:00,29.62,29.65,29.6,29.62,22702.0,29.62,29.65,29.6,29.62,22702.0
2020-02-14 12:25:00,29.62,29.66,29.62,29.65,17165.0,29.62,29.66,29.62,29.65,17165.0
2020-02-14 12:30:00,29.64,29.65,29.62,29.62,24292.0,29.64,29.65,29.62,29.62,24292.0
2020-02-14 12:35:00,29.62,29.62,29.56,29.57,12596.0,29.62,29.62,29.56,29.57,12596.0
2020-02-14 12:40:00,29.56,29.57,29.46,29.46,66297.0,29.56,29.57,29.46,29.46,66297.0
2020-02-14 12:45:00,29.46,29.5,29.41,29.47,99342.0,29.46,29.5,29.41,29.47,99342.0
2020-02-14 12:50:00,29.46,29.5,29.43,29.49,48757.0,29.46,29.5,29.43,29.49,48757.0
2020-02-14 12:55:00,29.5,29.5,29.42,29.42,46657.0,29.5,29.5,29.42,29.42,46657.0
2020-02-14 13:00:00,29.42,29.45,29.39,29.45,54185.0,29.42,29.45,29.39,29.45,54185.0
2020-02-14 13:05:00,29.45,29.48,29.37,29.37,41451.0,29.45,29.48,29.37,29.37,41451.0
2020-02-14 13:10:00,29.38,29.42,29.35,29.37,57354.0,29.38,29.42,29.35,29.37,57354.0
2020-02-14 13:15:00,29.37,29.37,29.23,29.23,121010.0,29.37,29.37,29.23,29.23,121010.0
2020-02-14 13:20:00,29.23,29.38,29.22,29.35,46269.0,29.23,29.38,29.22,29.35,46269.0
2020-02-14 13:25:00,29.34,29.35,29.27,29.28,41602.0,29.34,29.35,29.27,29.28,41602.0
2020-02-14 13:30:00,29.28,29.29,29.24,29.24,82856.0,29.28,29.29,29.24,29.24,82856.0
2020-02-14 13:35:00,29.25,29.3,29.2,29.24,79257.0,29.25,29.3,29.2,29.24,79257.0
2020-02-14 13:40:00,29.24,29.25,29.19,29.23,31400.0,29.24,29.25,29.19,29.23,31400.0
2020-02-14 13:45:00,29.22,29.26,29.2,29.25,50343.0,29.22,29.26,29.2,29.25,50343.0
2020-02-14 13:50:00,29.25,29.29,29.23,29.27,61071.0,29.25,29.29,29.23,29.27,61071.0
2020-02-14 13:55:00,29.27,29.28,29.22,29.25,26891.0,29.27,29.28,29.22,29.25,26891.0
2020-02-14 14:00:00,29.24,29.25,29.22,29.24,40549.0,29.24,29.25,29.22,29.24,40549.0
2020-02-14 14:05:00,29.24,29.25,29.2,29.23,32601.0,29.24,29.25,29.2,29.23,32601.0
2020-02-14 14:10:00,29.24,29.25,29.19,29.21,64695.0,29.24,29.25,29.19,29.21,64695.0
2020-02-14 14:15:00,29.22,29.24,29.17,29.18,53892.0,29.22,29.24,29.17,29.18,53892.0
2020-02-14 14:20:00,29.17,29.2,29.17,29.18,19874.0,29.17,29.2,29.17,29.18,19874.0
2020-02-14 14:25:00,29.18,29.19,29.17,29.19,28290.0,29.18,29.19,29.17,29.19,28290.0
2020-02-14 14:30:00,29.19,29.28,29.19,29.27,46799.0,29.19,29.28,29.19,29.27,46799.0
2020-02-14 14:35:00,29.27,29.44,29.27,29.35,87351.0,29.27,29.44,29.27,29.35,87351.0
2020-02-14 14:40:00,29.34,29.35,29.31,29.34,29652.0,29.34,29.35,29.31,29.34,29652.0
2020-02-14 14:45:00,29.34,29.36,29.31,29.34,44542.0,29.34,29.36,29.31,29.34,44542.0
2020-02-14 14:50:00,29.33,29.35,29.31,29.34,23442.0,29.33,29.35,29.31,29.34,23442.0
2020-02-14 14:55:00,29.33,29.36,29.29,29.29,33654.0,29.33,29.36,29.29,29.29,33654.0
2020-02-14 15:00:00,29.3,29.31,29.26,29.26,39357.0,29.3,29.31,29.26,29.26,39357.0
2020-02-14 15:05:00,29.26,29.27,29.22,29.25,47672.0,29.26,29.27,29.22,29.25,47672.0
2020-02-14 15:10:00,29.25,29.27,29.19,29.23,67360.0,29.25,29.27,29.19,29.23,67360.0
2020-02-14 15:15:00,29.22,29.23,29.19,29.21,25531.0,29.22,29.23,29.19,29.21,25531.0
2020-02-14 15:20:00,29.21,29.26,29.2,29.24,29290.0,29.21,29.26,29.2,29.24,29290.0
2020-02-14 15:25:00,29.24,29.27,29.23,29.26,31580.0,29.24,29.27,29.23,29.26,31580.0
2020-02-14 15:30:00,29.24,29.25,29.23,29.24,30920.0,29.24,29.25,29.23,29.24,30920.0
2020-02-14 15:35:00,29.24,29.29,29.23,29.25,98815.0,29.24,29.29,29.23,29.25,98815.0
2020-02-14 15:40:00,29.25,29.28,29.21,29.24,126668.0,29.25,29.28,29.21,29.24,126668.0
2020-02-14 15:45:00,29.24,29.26,29.2,29.21,119745.0,29.24,29.26,29.2,29.21,119745.0
2020-02-14 15:50:00,29.21,29.23,29.17,29.18,176099.0,29.21,29.23,29.17,29.18,176099.0
2020-02-14 15:55:00,29.17,29.21,29.14,29.2,305392.0,29.17,29.21,29.14,29.2,305392.0
2020-02-18 09:30:00,29.04,29.33,29.02,29.3,201560.0,29.04,29.33,29.02,29.3,201560.0
2020-02-18 09:35:00,29.33,29.35,29.05,29.05,78194.0,29.33,29.35,29.05,29.05,78194.0
2020-02-18 09:40:00,29.07,29.17,29.05,29.13,55396.0,29.07,29.17,29.05,29.13,55396.0
2020-02-18 09:45:00,29.14,29.2,29.12,29.13,44575.0,29.14,29.2,29.12,29.13,44575.0
2020-02-18 09:50:00,29.13,29.13,28.96,28.99,81856.0,29.13,29.13,28.96,28.99,81856.0
2020-02-18 09:55:00,28.99,29.04,28.97,28.99,61691.0,28.99,29.04,28.97,28.99,61691.0
2020-02-18 10:00:00,28.99,29.0,28.93,28.98,42770.0,28.99,29.0,28.93,28.98,42770.0
2020-02-18 10:05:00,28.98,29.04,28.94,29.04,30829.0,28.98,29.04,28.94,29.04,30829.0
2020-02-18 10:10:00,29.03,29.05,28.98,29.03,32453.0,29.03,29.05,28.98,29.03,32453.0
2020-02-18 10:15:00,29.04,29.04,28.89,28.89,45455.0,29.04,29.04,28.89,28.89,45455.0
2020-02-18 10:20:00,28.89,28.91,28.78,28.82,99621.0,28.89,28.91,28.78,28.82,99621.0
2020-02-18 10:25:00,28.82,28.83,28.74,28.75,56070.0,28.82,28.83,28.74,28.75,56070.0
2020-02-18 10:30:00,28.75,28.89,28.73,28.88,29582.0,28.75,28.89,28.73,28.88,29582.0
2020-02-18 10:35:00,28.87,28.92,28.86,28.9,43494.0,28.87,28.92,28.86,28.9,43494.0
2020-02-18 10:40:00,28.89,28.94,28.87,28.91,28795.0,28.89,28.94,28.87,28.91,28795.0
2020-02-18 10:45:00,28.91,28.98,28.91,28.92,39022.0,28.91,28.98,28.91,28.92,39022.0
2020-02-18 10:50:00,28.92,28.92,28.85,28.85,24992.0,28.92,28.92,28.85,28.85,24992.0
2020-02-18 10:55:00,28.85,28.9,28.82,28.88,31889.0,28.85,28.9,28.82,28.88,31889.0
2020-02-18 11:00:00,28.88,28.9,28.77,28.78,51665.0,28.88,28.9,28.77,28.78,51665.0
2020-02-18 11:05:00,28.78,28.82,28.75,28.78,35431.0,28.78,28.82,28.75,28.78,35431.0
2020-02-18 11:10:00,28.77,28.78,28.74,28.74,28706.0,28.77,28.78,28.74,28.74,28706.0
2020-02-18 11:15:00,28.75,28.77,28.66,28.66,78301.0,28.75,28.77,28.66,28.66,78301.0
2020-02-18 11:20:00,28.66,28.7,28.64,28.65,42776.0,28.66,28.7,28.64,28.65,42776.0
2020-02-18 11:25:00,28.65,28.68,28.61,28.68,29441.0,28.65,28.68,28.61,28.68,29441.0
2020-02-18 11:30:00,28.69,28.72,28.65,28.68,34097.0,28.69,28.72,28.65,28.68,34097.0
2020-02-18 11:35:00,28.68,28.69,28.63,28.64,31088.0,28.68,28.69,28.63,28.64,31088.0
2020-02-18 11:40:00,28.65,28.65,28.59,28.61,41193.0,28.65,28.65,28.59,28.61,41193.0
2020-02-18 11:45:00,28.62,28.64,28.55,28.59,28688.0,28.62,28.64,28.55,28.59,28688.0
2020-02-18 11:50:00,28.59,28.62,28.58,28.59,38796.0,28.59,28.62,28.58,28.59,38796.0
2020-02-18 11:55:00,28.59,28.61,28.56,28.57,31721.0,28.59,28.61,28.56,28.57,31721.0
2020-02-18 12:00:00,28.57,28.6,28.53,28.55,118797.0,28.57,28.6,28.53,28.55,118797.0
2020-02-18 12:05:00,28.54,28.59,28.53,28.54,50415.0,28.54,28.59,28.53,28.54,50415.0
2020-02-18 12:10:00,28.55,28.58,28.52,28.53,38786.0,28.55,28.58,28.52,28.53,38786.0
2020-02-18 12:15:00,28.53,28.53,28.51,28.52,24071.0,28.53,28.53,28.51,28.52,24071.0
2020-02-18 12:20:00,28.52,28.53,28.49,28.51,78161.0,28.52,28.53,28.49,28.51,78161.0
2020-02-18 12:25:00,28.51,28.52,28.49,28.51,85135.0,28.51,28.52,28.49,28.51,85135.0
2020-02-18 12:30:00,28.5,28.58,28.5,28.57,95593.0,28.5,28.58,28.5,28.57,95593.0
2020-02-18 12:35:00,28.58,28.62,28.54,28.62,50772.0,28.58,28.62,28.54,28.62,50772.0
2020-02-18 12:40:00,28.62,28.75,28.61,28.64,83299.0,28.62,28.75,28.61,28.64,83299.0
2020-02-18 12:45:00,28.64,28.69,28.62,28.69,27347.0,28.64,28.69,28.62,28.69,27347.0
2020-02-18 12:50:00,28.69,28.69,28.65,28.68,31721.0,28.69,28.69,28.65,28.68,31721.0
2020-02-18 12:55:00,28.68,28.69,28.63,28.68,28224.0,28.68,28.69,28.63,28.68,28224.0
2020-02-18 13:00:00,28.69,28.81,28.69,28.8,91081.0,28.69,28.81,28.69,28.8,91081.0
2020-02-18 13:05:00,28.79,28.82,28.78,28.8,28411.0,28.79,28.82,28.78,28.8,28411.0
2020-02-18 13:10:00,28.8,28.81,28.77,28.8,61167.0,28.8,28.81,28.77,28.8,61167.0
2020-02-18 13:15:00,28.8,28.82,28.77,28.79,33370.0,28.8,28.82,28.77,28.79,33370.0
2020-02-18 13:20:00,28.78,28.8,28.73,28.73,24749.0,28.78,28.8,28.73,28.73,24749.0
2020-02-18 13:25:00,28.74,28.76,28.71,28.73,26326.0,28.74,28.76,28.71,28.73,26326.0
2020-02-18 13:30:00,28.74,28.74,28.69,28.71,41474.0,28.74,28.74,28.69,28.71,41474.0
2020-02-18 13:35:00,28.71,28.73,28.66,28.66,22177.0,28.71,28.73,28.66,28.66,22177.0
2020-02-18 13:40:00,28.66,28.67,28.62,28.62,38594.0,28.66,28.67,28.62,28.62,38594.0
2020-02-18 13:45:00,28.62,28.69,28.61,28.66,25025.0,28.62,28.69,28.61,28.66,25025.0
2020-02-18 13:50:00,28.66,28.67,28.6,28.61,28442.0,28.66,28.67,28.6,28.61,28442.0
2020-02-18 13:55:00,28.6,28.63,28.59,28.62,43345.0,28.6,28.63,28.59,28.62,43345.0
2020-02-18 14:00:00,28.62,28.69,28.57,28.65,45045.0,28.62,28.69,28.57,28.65,45045.0
2020-02-18 14:05:00,28.65,28.69,28.63,28.64,26755.0,28.65,28.69,28.63,28.64,26755.0
2020-02-18 14:10:00,28.64,28.65,28.6,28.62,14327.0,28.64,28.65,28.6,28.62,14327.0
2020-02-18 14:15:00,28.63,28.68,28.63,28.67,17678.0,28.63,28.68,28.63,28.67,17678.0
2020-02-18 14:20:00,28.66,28.71,28.64,28.7,50784.0,28.66,28.71,28.64,28.7,50784.0
2020-02-18 14:25:00,28.7,28.7,28.65,28.69,66973.0,28.7,28.7,28.65,28.69,66973.0
2020-02-18 14:30:00,28.68,28.76,28.68,28.76,55030.0,28.68,28.76,28.68,28.76,55030.0
2020-02-18 14:35:00,28.75,28.8,28.73,28.75,67728.0,28.75,28.8,28.73,28.75,67728.0
2020-02-18 14:40:00,28.75,28.76,28.74,28.75,24704.0,28.75,28.76,28.74,28.75,24704.0
2020-02-18 14:45:00,28.75,28.79,28.7,28.76,131047.0,28.75,28.79,28.7,28.76,131047.0
2020-02-18 14:50:00,28.75,28.77,28.71,28.74,78652.0,28.75,28.77,28.71,28.74,78652.0
2020-02-18 14:55:00,28.74,28.74,28.69,28.71,39419.0,28.74,28.74,28.69,28.71,39419.0
2020-02-18 15:00:00,28.72,28.73,28.69,28.7,87768.0,28.72,28.73,28.69,28.7,87768.0
2020-02-18 15:05:00,28.7,28.7,28.66,28.67,136096.0,28.7,28.7,28.66,28.67,136096.0
2020-02-18 15:10:00,28.67,28.71,28.66,28.71,45408.0,28.67,28.71,28.66,28.71,45408.0
2020-02-18 15:15:00,28.71,28.72,28.68,28.71,62592.0,28.71,28.72,28.68,28.71,62592.0
2020-02-18 15:20:00,28.71,28.79,28.7,28.79,39748.0,28.71,28.79,28.7,28.79,39748.0
2020-02-18 15:25:00,28.79,28.79,28.73,28.76,168764.0,28.79,28.79,28.73,28.76,168764.0
2020-02-18 15:30:00,28.75,28.76,28.7,28.71,79760.0,28.75,28.76,28.7,28.71,79760.0
2020-02-18 15:35:00,28.71,28.71,28.65,28.68,72035.0,28.71,28.71,28.65,28.68,72035.0
2020-02-18 15:40:00,28.68,28.71,28.66,28.7,59731.0,28.68,28.71,28.66,28.7,59731.0
2020-02-18 15:45:00,28.7,28.73,28.66,28.67,88168.0,28.7,28.73,28.66,28.67,88168.0
2020-02-18 15:50:00,28.67,28.69,28.64,28.68,230726.0,28.67,28.69,28.64,28.68,230726.0
2020-02-18 15:55:00,28.67,28.7,28.6,28.63,485168.0,28.67,28.7,28.6,28.63,485168.0
2020-02-19 09:30:00,28.84,28.87,28.61,28.69,262824.0,28.84,28.87,28.61,28.69,262824.0
2020-02-19 09:35:00,28.7,28.83,28.68,28.83,55592.0,28.7,28.83,28.68,28.83,55592.0
2020-02-19 09:40:00,28.83,28.88,28.78,28.79,264078.0,28.83,28.88,28.78,28.79,264078.0
2020-02-19 09:45:00,28.8,28.86,28.72,28.86,100327.0,28.8,28.86,28.72,28.86,100327.0
2020-02-19 09:50:00,28.86,28.86,28.77,28.79,53430.0,28.86,28.86,28.77,28.79,53430.0
2020-02-19 09:55:00,28.79,28.82,28.72,28.78,62824.0,28.79,28.82,28.72,28.78,62824.0
2020-02-19 10:00:00,28.79,28.8,28.73,28.76,99309.0,28.79,28.8,28.73,28.76,99309.0
2020-02-19 10:05:00,28.76,28.81,28.73,28.76,77055.0,28.76,28.81,28.73,28.76,77055.0
2020-02-19 10:10:00,28.76,28.8,28.74,28.75,45275.0,28.76,28.8,28.74,28.75,45275.0
2020-02-19 10:15:00,28.75,28.8,28.68,28.7,48478.0,28.75,28.8,28.68,28.7,48478.0
2020-02-19 10:20:00,28.69,28.77,28.68,28.75,29474.0,28.69,28.77,28.68,28.75,29474.0
2020-02-19 10:25:00,28.76,28.76,28.66,28.7,33345.0,28.76,28.76,28.66,28.7,33345.0
2020-02-19 10:30:00,28.69,28.72,28.66,28.67,16347.0,28.69,28.72,28.66,28.67,16347.0
2020-02-19 10:35:00,28.67,28.69,28.59,28.62,41676.0,28.67,28.69,28.59,28.62,41676.0
2020-02-19 10:40:00,28.63,28.66,28.6,28.61,51813.0,28.63,28.66,28.6,28.61,51813.0
2020-02-19 10:45:00,28.61,28.65,28.61,28.63,29403.0,28.61,28.65,28.61,28.63,29403.0
2020-02-19 10:50:00,28.63,28.68,28.62,28.68,66041.0,28.63,28.68,28.62,28.68,66041.0
2020-02-19 10:55:00,28.68,28.8,28.65,28.8,93496.0,28.68,28.8,28.65,28.8,93496.0
2020-02-19 11:00:00,28.8,28.8,28.74,28.75,51471.0,28.8,28.8,28.74,28.75,51471.0
2020-02-19 11:05:00,28.74,28.75,28.7,28.73,82741.0,28.74,28.75,28.7,28.73,82741.0
2020-02-19 11:10:00,28.72,28.74,28.68,28.7,29645.0,28.72,28.74,28.68,28.7,29645.0
2020-02-19 11:15:00,28.69,28.7,28.59,28.6,38796.0,28.69,28.7,28.59,28.6,38796.0
2020-02-19 11:20:00,28.6,28.63,28.54,28.59,109844.0,28.6,28.63,28.54,28.59,109844.0
2020-02-19 11:25:00,28.58,28.58,28.53,28.56,41962.0,28.58,28.58,28.53,28.56,41962.0
2020-02-19 11:30:00,28.56,28.57,28.52,28.53,44737.0,28.56,28.57,28.52,28.53,44737.0
2020-02-19 11:35:00,28.53,28.53,28.51,28.52,44537.0,28.53,28.53,28.51,28.52,44537.0
2020-02-19 11:40:00,28.52,28.52,28.42,28.45,74292.0,28.52,28.52,28.42,28.45,74292.0
2020-02-19 11:45:00,28.46,28.5,28.44,28.48,58770.0,28.46,28.5,28.44,28.48,58770.0
2020-02-19 11:50:00,28.47,28.5,28.46,28.49,39367.0,28.47,28.5,28.46,28.49,39367.0
2020-02-19 11:55:00,28.49,28.52,28.47,28.52,69713.0,28.49,28.52,28.47,28.52,69713.0
2020-02-19 12:00:00,28.52,28.56,28.49,28.55,55308.0,28.52,28.56,28.49,28.55,55308.0
2020-02-19 12:05:00,28.55,28.61,28.55,28.57,27268.0,28.55,28.61,28.55,28.57,27268.0
2020-02-19 12:10:00,28.57,28.6,28.57,28.6,15557.0,28.57,28.6,28.57,28.6,15557.0
2020-02-19 12:15:00,28.6,28.61,28.56,28.56,38617.0,28.6,28.61,28.56,28.56,38617.0
2020-02-19 12:20:00,28.56,28.57,28.5,28.51,22362.0,28.56,28.57,28.5,28.51,22362.0
2020-02-19 12:25:00,28.51,28.53,28.5,28.5,34821.0,28.51,28.53,28.5,28.5,34821.0
2020-02-19 12:30:00,28.51,28.55,28.49,28.55,83722.0,28.51,28.55,28.49,28.55,83722.0
2020-02-19 12:35:00,28.55,28.55,28.52,28.54,19312.0,28.55,28.55,28.52,28.54,19312.0
2020-02-19 12:40:00,28.53,28.55,28.52,28.55,27094.0,28.53,28.55,28.52,28.55,27094.0
2020-02-19 12:45:00,28.55,28.58,28.53,28.54,13532.0,28.55,28.58,28.53,28.54,13532.0
2020-02-19 12:50:00,28.54,28.56,28.52,28.56,23224.0,28.54,28.56,28.52,28.56,23224.0
2020-02-19 12:55:00,28.56,28.59,28.55,28.56,29213.0,28.56,28.59,28.55,28.56,29213.0
2020-02-19 13:00:00,28.55,28.58,28.54,28.58,18462.0,28.55,28.58,28.54,28.58,18462.0
2020-02-19 13:05:00,28.57,28.6,28.57,28.59,13009.0,28.57,28.6,28.57,28.59,13009.0
2020-02-19 13:10:00,28.59,28.64,28.58,28.64,106501.0,28.59,28.64,28.58,28.64,106501.0
2020-02-19 13:15:00,28.64,28.66,28.6,28.6,55189.0,28.64,28.66,28.6,28.6,55189.0
2020-02-19 13:20:00,28.6,28.61,28.52,28.53,34405.0,28.6,28.61,28.52,28.53,34405.0
2020-02-19 13:25:00,28.52,28.57,28.52,28.55,27957.0,28.52,28.57,28.52,28.55,27957.0
2020-02-19 13:30:00,28.54,28.56,28.52,28.53,33487.0,28.54,28.56,28.52,28.53,33487.0
2020-02-19 13:35:00,28.54,28.55,28.53,28.54,45043.0,28.54,28.55,28.53,28.54,45043.0
2020-02-19 13:40:00,28.54,28.54,28.51,28.52,17584.0,28.54,28.54,28.51,28.52,17584.0
2020-02-19 13:45:00,28.52,28.52,28.44,28.44,37783.0,28.52,28.52,28.44,28.44,37783.0
2020-02-19 13:50:00,28.44,28.47,28.43,28.46,23353.0,28.44,28.47,28.43,28.46,23353.0
2020-02-19 13:55:00,28.46,28.49,28.43,28.49,41044.0,28.46,28.49,28.43,28.49,41044.0
2020-02-19 14:00:00,28.49,28.52,28.47,28.52,30845.0,28.49,28.52,28.47,28.52,30845.0
2020-02-19 14:05:00,28.52,28.53,28.49,28.5,21282.0,28.52,28.53,28.49,28.5,21282.0
2020-02-19 14:10:00,28.49,28.5,28.45,28.46,29545.0,28.49,28.5,28.45,28.46,29545.0
2020-02-19 14:15:00,28.46,28.47,28.43,28.47,26887.0,28.46,28.47,28.43,28.47,26887.0
2020-02-19 14:20:00,28.47,28.48,28.44,28.44,22741.0,28.47,28.48,28.44,28.44,22741.0
2020-02-19 14:25:00,28.44,28.45,28.42,28.44,19152.0,28.44,28.45,28.42,28.44,19152.0
2020-02-19 14:30:00,28.44,28.46,28.41,28.42,26481.0,28.44,28.46,28.41,28.42,26481.0
2020-02-19 14:35:00,28.42,28.46,28.41,28.44,21321.0,28.42,28.46,28.41,28.44,21321.0
2020-02-19 14:40:00,28.45,28.45,28.43,28.44,19631.0,28.45,28.45,28.43,28.44,19631.0
2020-02-19 14:45:00,28.45,28.47,28.43,28.44,30688.0,28.45,28.47,28.43,28.44,30688.0
2020-02-19 14:50:00,28.43,28.44,28.38,28.41,42422.0,28.43,28.44,28.38,28.41,42422.0
2020-02-19 14:55:00,28.4,28.41,28.39,28.41,15848.0,28.4,28.41,28.39,28.41,15848.0
2020-02-19 15:00:00,28.41,28.42,28.35,28.36,50051.0,28.41,28.42,28.35,28.36,50051.0
2020-02-19 15:05:00,28.36,28.38,28.33,28.37,47267.0,28.36,28.38,28.33,28.37,47267.0
2020-02-19 15:10:00,28.38,28.38,28.34,28.35,16252.0,28.38,28.38,28.34,28.35,16252.0
2020-02-19 15:15:00,28.34,28.36,28.32,28.36,59861.0,28.34,28.36,28.32,28.36,59861.0
2020-02-19 15:20:00,28.36,28.36,28.33,28.36,45352.0,28.36,28.36,28.33,28.36,45352.0
2020-02-19 15:25:00,28.36,28.43,28.35,28.42,72668.0,28.36,28.43,28.35,28.42,72668.0
2020-02-19 15:30:00,28.41,28.46,28.4,28.42,53596.0,28.41,28.46,28.4,28.42,53596.0
2020-02-19 15:35:00,28.42,28.42,28.38,28.4,53115.0,28.42,28.42,28.38,28.4,53115.0
2020-02-19 15:40:00,28.39,28.45,28.38,28.41,99622.0,28.39,28.45,28.38,28.41,99622.0
2020-02-19 15:45:00,28.42,28.42,28.39,28.4,238238.0,28.42,28.42,28.39,28.4,238238.0
2020-02-19 15:50:00,28.39,28.43,28.37,28.39,180081.0,28.39,28.43,28.37,28.39,180081.0
2020-02-19 15:55:00,28.4,28.4,28.31,28.33,552461.0,28.4,28.4,28.31,28.33,552461.0
2020-02-20 09:30:00,28.24,28.45,28.2,28.43,127853.0,28.24,28.45,28.2,28.43,127853.0
2020-02-20 09:35:00,28.44,28.63,28.42,28.59,124922.0,28.44,28.63,28.42,28.59,124922.0
2020-02-20 09:40:00,28.6,28.65,28.52,28.57,89593.0,28.6,28.65,28.52,28.57,89593.0
2020-02-20 09:45:00,28.55,28.73,28.51,28.73,101426.0,28.55,28.73,28.51,28.73,101426.0
2020-02-20 09:50:00,28.73,28.84,28.72,28.79,77793.0,28.73,28.84,28.72,28.79,77793.0
2020-02-20 09:55:00,28.8,28.81,28.68,28.76,136499.0,28.8,28.81,28.68,28.76,136499.0
2020-02-20 10:00:00,28.75,28.88,28.74,28.83,99459.0,28.75,28.88,28.74,28.83,99459.0
2020-02-20 10:05:00,28.83,28.85,28.74,28.83,248980.0,28.83,28.85,28.74,28.83,248980.0
2020-02-20 10:10:00,28.82,28.89,28.81,28.83,77387.0,28.82,28.89,28.81,28.83,77387.0
2020-02-20 10:15:00,28.83,28.83,28.74,28.78,271034.0,28.83,28.83,28.74,28.78,271034.0
2020-02-20 10:20:00,28.79,28.79,28.7,28.73,68197.0,28.79,28.79,28.7,28.73,68197.0
2020-02-20 10:25:00,28.73,28.75,28.67,28.74,88530.0,28.73,28.75,28.67,28.74,88530.0
2020-02-20 10:30:00,28.74,28.78,28.69,28.77,79799.0,28.74,28.78,28.69,28.77,79799.0
2020-02-20 10:35:00,28.78,28.8,28.73,28.75,111304.0,28.78,28.8,28.73,28.75,111304.0
2020-02-20 10:40:00,28.75,28.78,28.72,28.73,119284.0,28.75,28.78,28.72,28.73,119284.0
2020-02-20 10:45:00,28.74,28.77,28.7,28.75,65091.0,28.74,28.77,28.7,28.75,65091.0
2020-02-20 10:50:00,28.74,28.76,28.7,28.74,48459.0,28.74,28.76,28.7,28.74,48459.0
2020-02-20 10:55:00,28.74,28.77,28.7,28.71,226467.0,28.74,28.77,28.7,28.71,226467.0
2020-02-20 11:00:00,28.71,28.81,28.71,28.8,54466.0,28.71,28.81,28.71,28.8,54466.0
2020-02-20 11:05:00,28.8,28.9,28.79,28.87,59469.0,28.8,28.9,28.79,28.87,59469.0
2020-02-20 11:10:00,28.87,28.88,28.81,28.82,56798.0,28.87,28.88,28.81,28.82,56798.0
2020-02-20 11:15:00,28.81,28.81,28.72,28.76,77205.0,28.81,28.81,28.72,28.76,77205.0
2020-02-20 11:20:00,28.76,28.8,28.72,28.79,55006.0,28.76,28.8,28.72,28.79,55006.0
2020-02-20 11:25:00,28.79,28.8,28.63,28.64,75618.0,28.79,28.8,28.63,28.64,75618.0
2020-02-20 11:30:00,28.64,28.66,28.42,28.55,133379.0,28.64,28.66,28.42,28.55,133379.0
2020-02-20 11:35:00,28.54,28.65,28.5,28.63,44863.0,28.54,28.65,28.5,28.63,44863.0
2020-02-20 11:40:00,28.62,28.71,28.6,28.65,59808.0,28.62,28.71,28.6,28.65,59808.0
2020-02-20 11:45:00,28.65,28.69,28.63,28.66,24152.0,28.65,28.69,28.63,28.66,24152.0
2020-02-20 11:50:00,28.66,28.76,28.65,28.75,37084.0,28.66,28.76,28.65,28.75,37084.0
2020-02-20 11:55:00,28.74,28.78,28.66,28.68,62267.0,28.74,28.78,28.66,28.68,62267.0
2020-02-20 12:00:00,28.66,28.68,28.58,28.61,63858.0,28.66,28.68,28.58,28.61,63858.0
2020-02-20 12:05:00,28.6,28.63,28.57,28.58,27330.0,28.6,28.63,28.57,28.58,27330.0
2020-02-20 12:10:00,28.58,28.7,28.58,28.69,42226.0,28.58,28.7,28.58,28.69,42226.0
2020-02-20 12:15:00,28.68,28.7,28.64,28.65,39984.0,28.68,28.7,28.64,28.65,39984.0
2020-02-20 12:20:00,28.66,28.71,28.64,28.7,74548.0,28.66,28.71,28.64,28.7,74548.0
2020-02-20 12:25:00,28.7,28.78,28.69,28.75,176670.0,28.7,28.78,28.69,28.75,176670.0
2020-02-20 12:30:00,28.75,28.78,28.69,28.74,89819.0,28.75,28.78,28.69,28.74,89819.0
2020-02-20 12:35:00,28.74,28.8,28.68,28.79,189594.0,28.74,28.8,28.68,28.79,189594.0
2020-02-20 12:40:00,28.79,28.81,28.7,28.74,83951.0,28.79,28.81,28.7,28.74,83951.0
2020-02-20 12:45:00,28.73,28.8,28.68,28.71,445422.0,28.73,28.8,28.68,28.71,445422.0
2020-02-20 12:50:00,28.71,28.72,28.65,28.68,62893.0,28.71,28.72,28.65,28.68,62893.0
2020-02-20 12:55:00,28.69,28.72,28.68,28.7,30211.0,28.69,28.72,28.68,28.7,30211.0
2020-02-20 13:00:00,28.7,28.71,28.65,28.67,26645.0,28.7,28.71,28.65,28.67,26645.0
2020-02-20 13:05:00,28.66,28.72,28.64,28.65,29705.0,28.66,28.72,28.64,28.65,29705.0
2020-02-20 13:10:00,28.65,28.7,28.64,28.65,81179.0,28.65,28.7,28.64,28.65,81179.0
2020-02-20 13:15:00,28.65,28.65,28.59,28.61,70243.0,28.65,28.65,28.59,28.61,70243.0
2020-02-20 13:20:00,28.61,28.63,28.53,28.55,27756.0,28.61,28.63,28.53,28.55,27756.0
2020-02-20 13:25:00,28.56,28.59,28.55,28.57,23776.0,28.56,28.59,28.55,28.57,23776.0
2020-02-20 13:30:00,28.57,28.61,28.56,28.61,19837.0,28.57,28.61,28.56,28.61,19837.0
2020-02-20 13:35:00,28.6,28.61,28.54,28.59,26378.0,28.6,28.61,28.54,28.59,26378.0
2020-02-20 13:40:00,28.6,28.61,28.57,28.59,22554.0,28.6,28.61,28.57,28.59,22554.0
2020-02-20 13:45:00,28.59,28.67,28.57,28.67,35122.0,28.59,28.67,28.57,28.67,35122.0
2020-02-20 13:50:00,28.67,28.7,28.66,28.69,22314.0,28.67,28.7,28.66,28.69,22314.0
2020-02-20 13:55:00,28.69,28.73,28.63,28.71,205718.0,28.69,28.73,28.63,28.71,205718.0
2020-02-20 14:00:00,28.71,28.71,28.66,28.67,46000.0,28.71,28.71,28.66,28.67,46000.0
2020-02-20 14:05:00,28.67,28.7,28.63,28.67,50292.0,28.67,28.7,28.63,28.67,50292.0
2020-02-20 14:10:00,28.68,28.71,28.66,28.7,45879.0,28.68,28.71,28.66,28.7,45879.0
2020-02-20 14:15:00,28.7,28.7,28.65,28.66,46132.0,28.7,28.7,28.65,28.66,46132.0
2020-02-20 14:20:00,28.66,28.7,28.65,28.69,38531.0,28.66,28.7,28.65,28.69,38531.0
2020-02-20 14:25:00,28.68,28.69,28.65,28.67,25050.0,28.68,28.69,28.65,28.67,25050.0
2020-02-20 14:30:00,28.67,28.71,28.66,28.68,53378.0,28.67,28.71,28.66,28.68,53378.0
2020-02-20 14:35:00,28.69,28.7,28.67,28.68,33080.0,28.69,28.7,28.67,28.68,33080.0
2020-02-20 14:40:00,28.68,28.68,28.64,28.65,65546.0,28.68,28.68,28.64,28.65,65546.0
2020-02-20 14:45:00,28.66,28.66,28.62,28.63,44452.0,28.66,28.66,28.62,28.63,44452.0
2020-02-20 14:50:00,28.63,28.66,28.58,28.66,47282.0,28.63,28.66,28.58,28.66,47282.0
2020-02-20 14:55:00,28.65,28.7,28.64,28.65,25617.0,28.65,28.7,28.64,28.65,25617.0
2020-02-20 15:00:00,28.64,28.68,28.62,28.67,19974.0,28.64,28.68,28.62,28.67,19974.0
2020-02-20 15:05:00,28.67,28.67,28.64,28.65,30534.0,28.67,28.67,28.64,28.65,30534.0
2020-02-20 15:10:00,28.65,28.67,28.62,28.65,32646.0,28.65,28.67,28.62,28.65,32646.0
2020-02-20 15:15:00,28.65,28.67,28.63,28.67,36720.0,28.65,28.67,28.63,28.67,36720.0
2020-02-20 15:20:00,28.67,28.67,28.6,28.65,95086.0,28.67,28.67,28.6,28.65,95086.0
2020-02-20 15:25:00,28.65,28.65,28.62,28.63,44895.0,28.65,28.65,28.62,28.63,44895.0
2020-02-20 15:30:00,28.62,28.65,28.61,28.61,65844.0,28.62,28.65,28.61,28.61,65844.0
2020-02-20 15:35:00,28.61,28.61,28.57,28.61,62104.0,28.61,28.61,28.57,28.61,62104.0
2020-02-20 15:40:00,28.6,28.64,28.59,28.6,341091.0,28.6,28.64,28.59,28.6,341091.0
2020-02-20 15:45:00,28.6,28.6,28.53,28.54,114529.0,28.6,28.6,28.53,28.54,114529.0
2020-02-20 15:50:00,28.54,28.55,28.49,28.51,237246.0,28.54,28.55,28.49,28.51,237246.0
2020-02-20 15:55:00,28.51,28.56,28.5,28.51,827884.0,28.51,28.56,28.5,28.51,827884.0
2020-02-21 09:30:00,28.07,28.3,27.75,27.81,438899.0,28.07,28.3,27.75,27.81,438899.0
2020-02-21 09:35:00,27.8,27.92,27.68,27.72,231804.0,27.8,27.92,27.68,27.72,231804.0
2020-02-21 09:40:00,27.73,27.74,27.55,27.59,285512.0,27.73,27.74,27.55,27.59,285512.0
2020-02-21 09:45:00,27.57,27.59,27.45,27.58,227528.0,27.57,27.59,27.45,27.58,227528.0
2020-02-21 09:50:00,27.59,27.72,27.53,27.58,133303.0,27.59,27.72,27.53,27.58,133303.0
2020-02-21 09:55:00,27.58,27.69,27.55,27.64,119636.0,27.58,27.69,27.55,27.64,119636.0
2020-02-21 10:00:00,27.62,27.64,27.48,27.56,145922.0,27.62,27.64,27.48,27.56,145922.0
2020-02-21 10:05:00,27.56,27.61,27.51,27.6,104334.0,27.56,27.61,27.51,27.6,104334.0
2020-02-21 10:10:00,27.6,27.6,27.43,27.5,187494.0,27.6,27.6,27.43,27.5,187494.0
2020-02-21 10:15:00,27.5,27.65,27.48,27.63,85528.0,27.5,27.65,27.48,27.63,85528.0
2020-02-21 10:20:00,27.63,27.67,27.57,27.66,115701.0,27.63,27.67,27.57,27.66,115701.0
2020-02-21 10:25:00,27.66,27.69,27.58,27.59,83196.0,27.66,27.69,27.58,27.59,83196.0
2020-02-21 10:30:00,27.59,27.59,27.33,27.35,165079.0,27.59,27.59,27.33,27.35,165079.0
2020-02-21 10:35:00,27.35,27.4,27.28,27.35,170447.0,27.35,27.4,27.28,27.35,170447.0
2020-02-21 10:40:00,27.34,27.36,27.17,27.26,261677.0,27.34,27.36,27.17,27.26,261677.0
2020-02-21 10:45:00,27.28,27.45,27.25,27.45,120046.0,27.28,27.45,27.25,27.45,120046.0
2020-02-21 10:50:00,27.44,27.51,27.4,27.49,136577.0,27.44,27.51,27.4,27.49,136577.0
2020-02-21 10:55:00,27.5,27.53,27.46,27.53,111283.0,27.5,27.53,27.46,27.53,111283.0
2020-02-21 11:00:00,27.53,27.54,27.45,27.48,75143.0,27.53,27.54,27.45,27.48,75143.0
2020-02-21 11:05:00,27.49,27.55,27.49,27.49,72538.0,27.49,27.55,27.49,27.49,72538.0
2020-02-21 11:10:00,27.5,27.56,27.48,27.54,79699.0,27.5,27.56,27.48,27.54,79699.0
2020-02-21 11:15:00,27.54,27.58,27.52,27.55,67512.0,27.54,27.58,27.52,27.55,67512.0
2020-02-21 11:20:00,27.55,27.64,27.54,27.62,54747.0,27.55,27.64,27.54,27.62,54747.0
2020-02-21 11:25:00,27.61,27.61,27.53,27.54,48687.0,27.61,27.61,27.53,27.54,48687.0
2020-02-21 11:30:00,27.53,27.56,27.5,27.51,48751.0,27.53,27.56,27.5,27.51,48751.0
2020-02-21 11:35:00,27.51,27.51,27.44,27.48,61910.0,27.51,27.51,27.44,27.48,61910.0
2020-02-21 11:40:00,27.49,27.5,27.45,27.47,39589.0,27.49,27.5,27.45,27.47,39589.0
2020-02-21 11:45:00,27.47,27.48,27.39,27.4,52162.0,27.47,27.48,27.39,27.4,52162.0
2020-02-21 11:50:00,27.4,27.47,27.38,27.47,69362.0,27.4,27.47,27.38,27.47,69362.0
2020-02-21 11:55:00,27.46,27.49,27.44,27.46,58229.0,27.46,27.49,27.44,27.46,58229.0
2020-02-21 12:00:00,27.47,27.5,27.45,27.49,21972.0,27.47,27.5,27.45,27.49,21972.0
2020-02-21 12:05:00,27.49,27.52,27.46,27.46,29910.0,27.49,27.52,27.46,27.46,29910.0
2020-02-21 12:10:00,27.47,27.55,27.45,27.55,41219.0,27.47,27.55,27.45,27.55,41219.0
2020-02-21 12:15:00,27.55,27.55,27.45,27.51,51179.0,27.55,27.55,27.45,27.51,51179.0
2020-02-21 12:20:00,27.52,27.55,27.47,27.47,43815.0,27.52,27.55,27.47,27.47,43815.0
2020-02-21 12:25:00,27.47,27.54,27.47,27.53,43883.0,27.47,27.54,27.47,27.53,43883.0
2020-02-21 12:30:00,27.53,27.53,27.46,27.47,34897.0,27.53,27.53,27.46,27.47,34897.0
2020-02-21 12:35:00,27.48,27.5,27.46,27.48,43409.0,27.48,27.5,27.46,27.48,43409.0
2020-02-21 12:40:00,27.48,27.54,27.47,27.53,50109.0,27.48,27.54,27.47,27.53,50109.0
2020-02-21 12:45:00,27.53,27.53,27.47,27.47,27004.0,27.53,27.53,27.47,27.47,27004.0
2020-02-21 12:50:00,27.48,27.48,27.44,27.46,82204.0,27.48,27.48,27.44,27.46,82204.0
2020-02-21 12:55:00,27.46,27.48,27.44,27.47,78955.0,27.46,27.48,27.44,27.47,78955.0
2020-02-21 13:00:00,27.46,27.53,27.45,27.53,37478.0,27.46,27.53,27.45,27.53,37478.0
2020-02-21 13:05:00,27.52,27.52,27.46,27.48,37646.0,27.52,27.52,27.46,27.48,37646.0
2020-02-21 13:10:00,27.47,27.52,27.46,27.48,34091.0,27.47,27.52,27.46,27.48,34091.0
2020-02-21 13:15:00,27.49,27.56,27.48,27.56,38708.0,27.49,27.56,27.48,27.56,38708.0
2020-02-21 13:20:00,27.57,27.63,27.56,27.62,74722.0,27.57,27.63,27.56,27.62,74722.0
2020-02-21 13:25:00,27.63,27.71,27.62,27.64,63682.0,27.63,27.71,27.62,27.64,63682.0
2020-02-21 13:30:00,27.64,27.66,27.6,27.64,40423.0,27.64,27.66,27.6,27.64,40423.0
2020-02-21 13:35:00,27.64,27.66,27.6,27.66,47216.0,27.64,27.66,27.6,27.66,47216.0
2020-02-21 13:40:00,27.65,27.7,27.64,27.68,43613.0,27.65,27.7,27.64,27.68,43613.0
2020-02-21 13:45:00,27.68,27.71,27.66,27.7,29493.0,27.68,27.71,27.66,27.7,29493.0
2020-02-21 13:50:00,27.7,27.71,27.59,27.59,49475.0,27.7,27.71,27.59,27.59,49475.0
2020-02-21 13:55:00,27.6,27.62,27.56,27.61,46443.0,27.6,27.62,27.56,27.61,46443.0
2020-02-21 14:00:00,27.6,27.64,27.58,27.63,33803.0,27.6,27.64,27.58,27.63,33803.0
2020-02-21 14:05:00,27.62,27.63,27.55,27.58,45996.0,27.62,27.63,27.55,27.58,45996.0
2020-02-21 14:10:00,27.58,27.63,27.55,27.59,52507.0,27.58,27.63,27.55,27.59,52507.0
2020-02-21 14:15:00,27.59,27.63,27.58,27.62,54541.0,27.59,27.63,27.58,27.62,54541.0
2020-02-21 14:20:00,27.61,27.7,27.61,27.67,57005.0,27.61,27.7,27.61,27.67,57005.0
2020-02-21 14:25:00,27.67,27.76,27.66,27.76,122870.0,27.67,27.76,27.66,27.76,122870.0
2020-02-21 14:30:00,27.76,27.78,27.74,27.77,81388.0,27.76,27.78,27.74,27.77,81388.0
2020-02-21 14:35:00,27.77,27.77,27.7,27.71,62549.0,27.77,27.77,27.7,27.71,62549.0
2020-02-21 14:40:00,27.71,27.74,27.67,27.67,44750.0,27.71,27.74,27.67,27.67,44750.0
2020-02-21 14:45:00,27.67,27.68,27.63,27.64,23215.0,27.67,27.68,27.63,27.64,23215.0
2020-02-21 14:50:00,27.64,27.68,27.63,27.64,57218.0,27.64,27.68,27.63,27.64,57218.0
2020-02-21 14:55:00,27.64,27.65,27.59,27.6,41608.0,27.64,27.65,27.59,27.6,41608.0
2020-02-21 15:00:00,27.6,27.64,27.6,27.63,37366.0,27.6,27.64,27.6,27.63,37366.0
2020-02-21 15:05:00,27.63,27.64,27.6,27.63,31222.0,27.63,27.64,27.6,27.63,31222.0
2020-02-21 15:10:00,27.62,27.67,27.62,27.66,32735.0,27.62,27.67,27.62,27.66,32735.0
2020-02-21 15:15:00,27.65,27.7,27.64,27.66,39219.0,27.65,27.7,27.64,27.66,39219.0
2020-02-21 15:20:00,27.66,27.67,27.65,27.65,32659.0,27.66,27.67,27.65,27.65,32659.0
2020-02-21 15:25:00,27.65,27.65,27.6,27.62,86593.0,27.65,27.65,27.6,27.62,86593.0
2020-02-21 15:30:00,27.62,27.65,27.61,27.65,81392.0,27.62,27.65,27.61,27.65,81392.0
2020-02-21 15:35:00,27.65,27.72,27.65,27.7,149540.0,27.65,27.72,27.65,27.7,149540.0
2020-02-21 15:40:00,27.7,27.75,27.69,27.72,126521.0,27.7,27.75,27.69,27.72,126521.0
2020-02-21 15:45:00,27.72,27.77,27.71,27.75,229714.0,27.72,27.77,27.71,27.75,229714.0
2020-02-21 15:50:00,27.75,27.82,27.74,27.79,344676.0,27.75,27.82,27.74,27.79,344676.0
2020-02-21 15:55:00,27.8,27.83,27.78,27.83,555098.0,27.8,27.83,27.78,27.83,555098.0
2020-02-24 09:30:00,25.98,26.11,25.22,25.34,1599792.0,25.98,26.11,25.22,25.34,1599792.0
2020-02-24 09:35:00,25.36,25.65,25.16,25.48,700345.0,25.36,25.65,25.16,25.48,700345.0
2020-02-24 09:40:00,25.47,25.59,25.33,25.41,570313.0,25.47,25.59,25.33,25.41,570313.0
2020-02-24 09:45:00,25.43,25.46,25.26,25.27,376690.0,25.43,25.46,25.26,25.27,376690.0
2020-02-24 09:50:00,25.27,25.47,25.2,25.45,426481.0,25.27,25.47,25.2,25.45,426481.0
2020-02-24 09:55:00,25.45,25.52,25.38,25.45,268271.0,25.45,25.52,25.38,25.45,268271.0
2020-02-24 10:00:00,25.44,25.63,25.43,25.48,486887.0,25.44,25.63,25.43,25.48,486887.0
2020-02-24 10:05:00,25.48,25.52,25.37,25.4,316549.0,25.48,25.52,25.37,25.4,316549.0
2020-02-24 10:10:00,25.39,25.7,25.35,25.68,381914.0,25.39,25.7,25.35,25.68,381914.0
2020-02-24 10:15:00,25.68,25.71,25.59,25.65,289580.0,25.68,25.71,25.59,25.65,289580.0
2020-02-24 10:20:00,25.65,25.7,25.56,25.56,231883.0,25.65,25.7,25.56,25.56,231883.0
2020-02-24 10:25:00,25.57,25.6,25.48,25.49,222048.0,25.57,25.6,25.48,25.49,222048.0
2020-02-24 10:30:00,25.49,25.51,25.39,25.43,243327.0,25.49,25.51,25.39,25.43,243327.0
2020-02-24 10:35:00,25.43,25.44,25.26,25.29,283664.0,25.43,25.44,25.26,25.29,283664.0
2020-02-24 10:40:00,25.28,25.39,25.24,25.37,259860.0,25.28,25.39,25.24,25.37,259860.0
2020-02-24 10:45:00,25.37,25.4,25.32,25.35,202665.0,25.37,25.4,25.32,25.35,202665.0
2020-02-24 10:50:00,25.35,25.43,25.33,25.38,183477.0,25.35,25.43,25.33,25.38,183477.0
2020-02-24 10:55:00,25.37,25.46,25.35,25.41,222932.0,25.37,25.46,25.35,25.41,222932.0
2020-02-24 11:00:00,25.41,25.42,25.34,25.35,224286.0,25.41,25.42,25.34,25.35,224286.0
2020-02-24 11:05:00,25.34,25.39,25.32,25.34,131297.0,25.34,25.39,25.32,25.34,131297.0
2020-02-24 11:10:00,25.34,25.37,25.27,25.33,207312.0,25.34,25.37,25.27,25.33,207312.0
2020-02-24 11:15:00,25.32,25.34,25.25,25.26,201193.0,25.32,25.34,25.25,25.26,201193.0
2020-02-24 11:20:00,25.26,25.29,25.2,25.24,362759.0,25.26,25.29,25.2,25.24,362759.0
2020-02-24 11:25:00,25.24,25.25,25.13,25.22,304788.0,25.24,25.25,25.13,25.22,304788.0
2020-02-24 11:30:00,25.23,25.31,25.23,25.26,360127.0,25.23,25.31,25.23,25.26,360127.0
2020-02-24 11:35:00,25.26,25.31,25.23,25.24,225409.0,25.26,25.31,25.23,25.24,225409.0
2020-02-24 11:40:00,25.23,25.23,25.1,25.14,270456.0,25.23,25.23,25.1,25.14,270456.0
2020-02-24 11:45:00,25.14,25.17,25.09,25.14,225732.0,25.14,25.17,25.09,25.14,225732.0
2020-02-24 11:50:00,25.14,25.19,25.11,25.12,140821.0,25.14,25.19,25.11,25.12,140821.0
2020-02-24 11:55:00,25.12,25.13,25.05,25.09,261798.0,25.12,25.13,25.05,25.09,261798.0
2020-02-24 12:00:00,25.08,25.12,25.03,25.1,123488.0,25.08,25.12,25.03,25.1,123488.0
2020-02-24 12:05:00,25.11,25.15,25.1,25.11,90053.0,25.11,25.15,25.1,25.11,90053.0
2020-02-24 12:10:00,25.12,25.12,25.08,25.09,181280.0,25.12,25.12,25.08,25.09,181280.0
2020-02-24 12:15:00,25.09,25.14,25.08,25.14,125092.0,25.09,25.14,25.08,25.14,125092.0
2020-02-24 12:20:00,25.13,25.15,25.11,25.12,153477.0,25.13,25.15,25.11,25.12,153477.0
2020-02-24 12:25:00,25.12,25.12,25.1,25.11,83150.0,25.12,25.12,25.1,25.11,83150.0
2020-02-24 12:30:00,25.11,25.12,25.08,25.09,87947.0,25.11,25.12,25.08,25.09,87947.0
2020-02-24 12:35:00,25.09,25.12,25.08,25.1,337323.0,25.09,25.12,25.08,25.1,337323.0
2020-02-24 12:40:00,25.1,25.14,25.1,25.11,155522.0,25.1,25.14,25.1,25.11,155522.0
2020-02-24 12:45:00,25.11,25.11,25.08,25.09,54817.0,25.11,25.11,25.08,25.09,54817.0
2020-02-24 12:50:00,25.09,25.09,25.08,25.09,87621.0,25.09,25.09,25.08,25.09,87621.0
2020-02-24 12:55:00,25.09,25.11,25.08,25.1,235051.0,25.09,25.11,25.08,25.1,235051.0
2020-02-24 13:00:00,25.09,25.1,25.05,25.05,123379.0,25.09,25.1,25.05,25.05,123379.0
2020-02-24 13:05:00,25.05,25.07,25.05,25.06,167693.0,25.05,25.07,25.05,25.06,167693.0
2020-02-24 13:10:00,25.05,25.06,25.02,25.02,141218.0,25.05,25.06,25.02,25.02,141218.0
2020-02-24 13:15:00,25.02,25.03,25.01,25.01,107038.0,25.02,25.03,25.01,25.01,107038.0
2020-02-24 13:20:00,25.01,25.02,25.0,25.01,195275.0,25.01,25.02,25.0,25.01,195275.0
2020-02-24 13:25:00,25.01,25.06,25.0,25.05,242259.0,25.01,25.06,25.0,25.05,242259.0
2020-02-24 13:30:00,25.05,25.05,25.02,25.03,158584.0,25.05,25.05,25.02,25.03,158584.0
2020-02-24 13:35:00,25.02,25.07,25.02,25.04,117079.0,25.02,25.07,25.02,25.04,117079.0
2020-02-24 13:40:00,25.04,25.05,25.02,25.02,121665.0,25.04,25.05,25.02,25.02,121665.0
2020-02-24 13:45:00,25.03,25.07,25.02,25.06,134288.0,25.03,25.07,25.02,25.06,134288.0
2020-02-24 13:50:00,25.06,25.07,25.03,25.05,95016.0,25.06,25.07,25.03,25.05,95016.0
2020-02-24 13:55:00,25.05,25.1,25.03,25.09,97106.0,25.05,25.1,25.03,25.09,97106.0
2020-02-24 14:00:00,25.1,25.13,25.04,25.09,165804.0,25.1,25.13,25.04,25.09,165804.0
2020-02-24 14:05:00,25.08,25.1,25.02,25.04,112963.0,25.08,25.1,25.02,25.04,112963.0
2020-02-24 14:10:00,25.05,25.07,25.04,25.05,77266.0,25.05,25.07,25.04,25.05,77266.0
2020-02-24 14:15:00,25.05,25.09,25.05,25.08,65181.0,25.05,25.09,25.05,25.08,65181.0
2020-02-24 14:20:00,25.08,25.18,25.07,25.18,195869.0,25.08,25.18,25.07,25.18,195869.0
2020-02-24 14:25:00,25.18,25.29,25.16,25.28,297474.0,25.18,25.29,25.16,25.28,297474.0
2020-02-24 14:30:00,25.27,25.36,25.27,25.36,169896.0,25.27,25.36,25.27,25.36,169896.0
2020-02-24 14:35:00,25.35,25.41,25.35,25.4,208203.0,25.35,25.41,25.35,25.4,208203.0
2020-02-24 14:40:00,25.4,25.43,25.39,25.43,215876.0,25.4,25.43,25.39,25.43,215876.0
2020-02-24 14:45:00,25.43,25.52,25.42,25.51,234317.0,25.43,25.52,25.42,25.51,234317.0
2020-02-24 14:50:00,25.5,25.53,25.48,25.51,125785.0,25.5,25.53,25.48,25.51,125785.0
2020-02-24 14:55:00,25.51,25.57,25.5,25.53,160161.0,25.51,25.57,25.5,25.53,160161.0
2020-02-24 15:00:00,25.53,25.59,25.51,25.59,156343.0,25.53,25.59,25.51,25.59,156343.0
2020-02-24 15:05:00,25.59,25.59,25.5,25.51,92315.0,25.59,25.59,25.5,25.51,92315.0
2020-02-24 15:10:00,25.51,25.51,25.46,25.47,180362.0,25.51,25.51,25.46,25.47,180362.0
2020-02-24 15:15:00,25.46,25.47,25.38,25.41,264620.0,25.46,25.47,25.38,25.41,264620.0
2020-02-24 15:20:00,25.4,25.48,25.38,25.45,164698.0,25.4,25.48,25.38,25.45,164698.0
2020-02-24 15:25:00,25.45,25.46,25.4,25.45,206749.0,25.45,25.46,25.4,25.45,206749.0
2020-02-24 15:30:00,25.46,25.47,25.4,25.42,215476.0,25.46,25.47,25.4,25.42,215476.0
2020-02-24 15:35:00,25.43,25.44,25.36,25.44,284811.0,25.43,25.44,25.36,25.44,284811.0
2020-02-24 15:40:00,25.44,25.44,25.41,25.44,297421.0,25.44,25.44,25.41,25.44,297421.0
2020-02-24 15:45:00,25.44,25.55,25.41,25.51,411199.0,25.44,25.55,25.41,25.51,411199.0
2020-02-24 15:50:00,25.51,25.51,25.42,25.45,425812.0,25.51,25.51,25.42,25.45,425812.0
2020-02-24 15:55:00,25.45,25.48,25.43,25.45,887320.0,25.45,25.48,25.43,25.45,887320.0
2020-02-25 09:30:00,25.63,25.75,25.54,25.54,354183.0,25.63,25.75,25.54,25.54,354183.0
2020-02-25 09:35:00,25.52,25.59,25.4,25.4,242023.0,25.52,25.59,25.4,25.4,242023.0
2020-02-25 09:40:00,25.4,25.41,25.08,25.13,258111.0,25.4,25.41,25.08,25.13,258111.0
2020-02-25 09:45:00,25.12,25.14,25.01,25.07,260811.0,25.12,25.14,25.01,25.07,260811.0
2020-02-25 09:50:00,25.07,25.18,25.03,25.11,133951.0,25.07,25.18,25.03,25.11,133951.0
2020-02-25 09:55:00,25.11,25.11,25.03,25.04,180191.0,25.11,25.11,25.03,25.04,180191.0
2020-02-25 10:00:00,25.04,25.09,25.01,25.02,133558.0,25.04,25.09,25.01,25.02,133558.0
2020-02-25 10:05:00,25.02,25.11,25.01,25.02,118712.0,25.02,25.11,25.01,25.02,118712.0
2020-02-25 10:10:00,25.02,25.03,24.9,24.91,553895.0,25.02,25.03,24.9,24.91,553895.0
2020-02-25 10:15:00,24.91,24.93,24.75,24.76,555637.0,24.91,24.93,24.75,24.76,555637.0
2020-02-25 10:20:00,24.75,24.76,24.55,24.56,469210.0,24.75,24.76,24.55,24.56,469210.0
2020-02-25 10:25:00,24.56,24.57,24.39,24.45,759328.0,24.56,24.57,24.39,24.45,759328.0
2020-02-25 10:30:00,24.45,24.62,24.26,24.36,494293.0,24.45,24.62,24.26,24.36,494293.0
2020-02-25 10:35:00,24.36,24.4,24.26,24.32,376367.0,24.36,24.4,24.26,24.32,376367.0
2020-02-25 10:40:00,24.32,24.38,24.26,24.37,239789.0,24.32,24.38,24.26,24.37,239789.0
2020-02-25 10:45:00,24.36,24.37,24.18,24.21,306184.0,24.36,24.37,24.18,24.21,306184.0
2020-02-25 10:50:00,24.21,24.23,24.01,24.04,285444.0,24.21,24.23,24.01,24.04,285444.0
2020-02-25 10:55:00,24.04,24.25,24.01,24.18,287950.0,24.04,24.25,24.01,24.18,287950.0
2020-02-25 11:00:00,24.18,24.2,24.08,24.09,222377.0,24.18,24.2,24.08,24.09,222377.0
2020-02-25 11:05:00,24.1,24.25,24.08,24.18,204045.0,24.1,24.25,24.08,24.18,204045.0
2020-02-25 11:10:00,24.17,24.19,24.09,24.09,136041.0,24.17,24.19,24.09,24.09,136041.0
2020-02-25 11:15:00,24.09,24.11,24.02,24.05,174512.0,24.09,24.11,24.02,24.05,174512.0
2020-02-25 11:20:00,24.05,24.08,24.01,24.07,152605.0,24.05,24.08,24.01,24.07,152605.0
2020-02-25 11:25:00,24.06,24.25,24.05,24.23,200836.0,24.06,24.25,24.05,24.23,200836.0
2020-02-25 11:30:00,24.23,24.33,24.18,24.32,234450.0,24.23,24.33,24.18,24.32,234450.0
2020-02-25 11:35:00,24.32,24.34,24.21,24.21,150205.0,24.32,24.34,24.21,24.21,150205.0
2020-02-25 11:40:00,24.22,24.26,24.16,24.17,149845.0,24.22,24.26,24.16,24.17,149845.0
2020-02-25 11:45:00,24.17,24.18,24.1,24.17,257112.0,24.17,24.18,24.1,24.17,257112.0
2020-02-25 11:50:00,24.17,24.29,24.13,24.23,233830.0,24.17,24.29,24.13,24.23,233830.0
2020-02-25 11:55:00,24.23,24.27,24.16,24.19,100015.0,24.23,24.27,24.16,24.19,100015.0
2020-02-25 12:00:00,24.2,24.21,24.11,24.13,121178.0,24.2,24.21,24.11,24.13,121178.0
2020-02-25 12:05:00,24.13,24.14,24.1,24.11,76699.0,24.13,24.14,24.1,24.11,76699.0
2020-02-25 12:10:00,24.1,24.19,24.1,24.13,107237.0,24.1,24.19,24.1,24.13,107237.0
2020-02-25 12:15:00,24.13,24.13,24.04,24.05,129984.0,24.13,24.13,24.04,24.05,129984.0
2020-02-25 12:20:00,24.05,24.05,24.02,24.03,115857.0,24.05,24.05,24.02,24.03,115857.0
2020-02-25 12:25:00,24.03,24.04,24.01,24.02,113528.0,24.03,24.04,24.01,24.02,113528.0
2020-02-25 12:30:00,24.02,24.11,24.01,24.1,177019.0,24.02,24.11,24.01,24.1,177019.0
2020-02-25 12:35:00,24.1,24.16,24.09,24.12,126123.0,24.1,24.16,24.09,24.12,126123.0
2020-02-25 12:40:00,24.12,24.12,24.04,24.04,42779.0,24.12,24.12,24.04,24.04,42779.0
2020-02-25 12:45:00,24.05,24.05,23.93,23.93,468203.0,24.05,24.05,23.93,23.93,468203.0
2020-02-25 12:50:00,23.94,23.94,23.82,23.85,273373.0,23.94,23.94,23.82,23.85,273373.0
2020-02-25 12:55:00,23.85,23.87,23.76,23.8,256653.0,23.85,23.87,23.76,23.8,256653.0
2020-02-25 13:00:00,23.79,23.88,23.75,23.76,187046.0,23.79,23.88,23.75,23.76,187046.0
2020-02-25 13:05:00,23.75,23.84,23.74,23.83,168218.0,23.75,23.84,23.74,23.83,168218.0
2020-02-25 13:10:00,23.83,23.87,23.78,23.79,75092.0,23.83,23.87,23.78,23.79,75092.0
2020-02-25 13:15:00,23.78,23.81,23.68,23.68,167712.0,23.78,23.81,23.68,23.68,167712.0
2020-02-25 13:20:00,23.69,23.69,23.62,23.63,118827.0,23.69,23.69,23.62,23.63,118827.0
2020-02-25 13:25:00,23.62,23.63,23.27,23.38,708761.0,23.62,23.63,23.27,23.38,708761.0
2020-02-25 13:30:00,23.38,23.45,23.31,23.42,224415.0,23.38,23.45,23.31,23.42,224415.0
2020-02-25 13:35:00,23.43,23.43,23.32,23.35,124721.0,23.43,23.43,23.32,23.35,124721.0
2020-02-25 13:40:00,23.35,23.44,23.32,23.44,185150.0,23.35,23.44,23.32,23.44,185150.0
2020-02-25 13:45:00,23.44,23.5,23.39,23.41,143140.0,23.44,23.5,23.39,23.41,143140.0
2020-02-25 13:50:00,23.41,23.49,23.4,23.45,203270.0,23.41,23.49,23.4,23.45,203270.0
2020-02-25 13:55:00,23.44,23.47,23.35,23.35,129166.0,23.44,23.47,23.35,23.35,129166.0
2020-02-25 14:00:00,23.34,23.35,23.2,23.29,332559.0,23.34,23.35,23.2,23.29,332559.0
2020-02-25 14:05:00,23.29,23.31,23.2,23.25,222670.0,23.29,23.31,23.2,23.25,222670.0
2020-02-25 14:10:00,23.25,23.31,23.2,23.26,213573.0,23.25,23.31,23.2,23.26,213573.0
2020-02-25 14:15:00,23.26,23.26,23.15,23.17,238905.0,23.26,23.26,23.15,23.17,238905.0
2020-02-25 14:20:00,23.16,23.28,23.15,23.23,216708.0,23.16,23.28,23.15,23.23,216708.0
2020-02-25 14:25:00,23.23,23.29,23.23,23.26,234949.0,23.23,23.29,23.23,23.26,234949.0
2020-02-25 14:30:00,23.26,23.34,23.15,23.29,242115.0,23.26,23.34,23.15,23.29,242115.0
2020-02-25 14:35:00,23.29,23.3,23.17,23.24,198005.0,23.29,23.3,23.17,23.24,198005.0
2020-02-25 14:40:00,23.24,23.36,23.24,23.34,290836.0,23.24,23.36,23.24,23.34,290836.0
2020-02-25 14:45:00,23.34,23.45,23.29,23.44,310413.0,23.34,23.45,23.29,23.44,310413.0
2020-02-25 14:50:00,23.44,23.46,23.32,23.44,222821.0,23.44,23.46,23.32,23.44,222821.0
2020-02-25 14:55:00,23.44,23.52,23.42,23.48,184525.0,23.44,23.52,23.42,23.48,184525.0
2020-02-25 15:00:00,23.49,23.57,23.48,23.5,191306.0,23.49,23.57,23.48,23.5,191306.0
2020-02-25 15:05:00,23.51,23.59,23.5,23.54,160657.0,23.51,23.59,23.5,23.54,160657.0
2020-02-25 15:10:00,23.53,23.56,23.48,23.48,214300.0,23.53,23.56,23.48,23.48,214300.0
2020-02-25 15:15:00,23.48,23.54,23.38,23.41,216143.0,23.48,23.54,23.38,23.41,216143.0
2020-02-25 15:20:00,23.41,23.42,23.26,23.27,148305.0,23.41,23.42,23.26,23.27,148305.0
2020-02-25 15:25:00,23.27,23.31,23.22,23.23,289239.0,23.27,23.31,23.22,23.23,289239.0
2020-02-25 15:30:00,23.23,23.25,23.16,23.19,296031.0,23.23,23.25,23.16,23.19,296031.0
2020-02-25 15:35:00,23.2,23.24,23.17,23.21,236900.0,23.2,23.24,23.17,23.21,236900.0
2020-02-25 15:40:00,23.21,23.23,23.17,23.17,397421.0,23.21,23.23,23.17,23.17,397421.0
2020-02-25 15:45:00,23.18,23.3,23.17,23.22,408298.0,23.18,23.3,23.17,23.22,408298.0
2020-02-25 15:50:00,23.21,23.23,23.11,23.14,758454.0,23.21,23.23,23.11,23.14,758454.0
2020-02-25 15:55:00,23.14,23.16,23.05,23.12,1053195.0,23.14,23.16,23.05,23.12,1053195.0
2020-02-26 09:30:00,23.57,23.75,23.19,23.26,765979.0,23.57,23.75,23.19,23.26,765979.0
2020-02-26 09:35:00,23.27,23.28,22.89,22.95,582437.0,23.27,23.28,22.89,22.95,582437.0
2020-02-26 09:40:00,22.97,23.37,22.93,23.31,479675.0,22.97,23.37,22.93,23.31,479675.0
2020-02-26 09:45:00,23.31,23.35,23.14,23.21,246805.0,23.31,23.35,23.14,23.21,246805.0
2020-02-26 09:50:00,23.21,23.21,23.05,23.14,229812.0,23.21,23.21,23.05,23.14,229812.0
2020-02-26 09:55:00,23.14,23.22,23.01,23.09,307746.0,23.14,23.22,23.01,23.09,307746.0
2020-02-26 10:00:00,23.09,23.09,22.97,23.05,223759.0,23.09,23.09,22.97,23.05,223759.0
2020-02-26 10:05:00,23.05,23.1,22.9,23.0,196642.0,23.05,23.1,22.9,23.0,196642.0
2020-02-26 10:10:00,23.0,23.16,22.91,23.15,195638.0,23.0,23.16,22.91,23.15,195638.0
2020-02-26 10:15:00,23.14,23.29,23.1,23.29,272710.0,23.14,23.29,23.1,23.29,272710.0
2020-02-26 10:20:00,23.29,23.29,23.09,23.14,161896.0,23.29,23.29,23.09,23.14,161896.0
2020-02-26 10:25:00,23.15,23.21,23.07,23.13,196391.0,23.15,23.21,23.07,23.13,196391.0
2020-02-26 10:30:00,23.13,23.24,23.13,23.2,191211.0,23.13,23.24,23.13,23.2,191211.0
2020-02-26 10:35:00,23.2,23.28,23.15,23.18,174180.0,23.2,23.28,23.15,23.18,174180.0
2020-02-26 10:40:00,23.18,23.39,23.17,23.29,231611.0,23.18,23.39,23.17,23.29,231611.0
2020-02-26 10:45:00,23.28,23.33,23.12,23.16,397389.0,23.28,23.33,23.12,23.16,397389.0
2020-02-26 10:50:00,23.16,23.26,23.15,23.21,173853.0,23.16,23.26,23.15,23.21,173853.0
2020-02-26 10:55:00,23.21,23.24,23.08,23.13,165015.0,23.21,23.24,23.08,23.13,165015.0
2020-02-26 11:00:00,23.13,23.19,23.04,23.09,131818.0,23.13,23.19,23.04,23.09,131818.0
2020-02-26 11:05:00,23.09,23.11,23.04,23.09,124874.0,23.09,23.11,23.04,23.09,124874.0
2020-02-26 11:10:00,23.09,23.13,23.06,23.09,94573.0,23.09,23.13,23.06,23.09,94573.0
2020-02-26 11:15:00,23.09,23.2,23.08,23.2,85401.0,23.09,23.2,23.08,23.2,85401.0
2020-02-26 11:20:00,23.2,23.29,23.2,23.28,159381.0,23.2,23.29,23.2,23.28,159381.0
2020-02-26 11:25:00,23.29,23.37,23.27,23.35,199525.0,23.29,23.37,23.27,23.35,199525.0
2020-02-26 11:30:00,23.33,23.34,23.26,23.32,140706.0,23.33,23.34,23.26,23.32,140706.0
2020-02-26 11:35:00,23.32,23.33,23.23,23.27,123813.0,23.32,23.33,23.23,23.27,123813.0
2020-02-26 11:40:00,23.28,23.3,23.17,23.18,127601.0,23.28,23.3,23.17,23.18,127601.0
2020-02-26 11:45:00,23.18,23.18,23.03,23.05,164783.0,23.18,23.18,23.03,23.05,164783.0
2020-02-26 11:50:00,23.06,23.09,22.92,22.98,238886.0,23.06,23.09,22.92,22.98,238886.0
2020-02-26 11:55:00,22.98,22.99,22.9,22.91,124798.0,22.98,22.99,22.9,22.91,124798.0
2020-02-26 12:00:00,22.9,22.97,22.84,22.88,371877.0,22.9,22.97,22.84,22.88,371877.0
2020-02-26 12:05:00,22.89,22.9,22.73,22.8,331832.0,22.89,22.9,22.73,22.8,331832.0
2020-02-26 12:10:00,22.79,22.84,22.73,22.78,142069.0,22.79,22.84,22.73,22.78,142069.0
2020-02-26 12:15:00,22.78,22.78,22.58,22.77,391526.0,22.78,22.78,22.58,22.77,391526.0
2020-02-26 12:20:00,22.77,22.89,22.71,22.77,152261.0,22.77,22.89,22.71,22.77,152261.0
2020-02-26 12:25:00,22.78,22.79,22.68,22.71,168155.0,22.78,22.79,22.68,22.71,168155.0
2020-02-26 12:30:00,22.72,22.89,22.71,22.84,207200.0,22.72,22.89,22.71,22.84,207200.0
2020-02-26 12:35:00,22.84,22.84,22.71,22.71,102516.0,22.84,22.84,22.71,22.71,102516.0
2020-02-26 12:40:00,22.72,22.78,22.68,22.69,89328.0,22.72,22.78,22.68,22.69,89328.0
2020-02-26 12:45:00,22.7,22.77,22.68,22.69,102440.0,22.7,22.77,22.68,22.69,102440.0
2020-02-26 12:50:00,22.68,22.76,22.66,22.66,57990.0,22.68,22.76,22.66,22.66,57990.0
2020-02-26 12:55:00,22.67,22.72,22.63,22.68,70355.0,22.67,22.72,22.63,22.68,70355.0
2020-02-26 13:00:00,22.68,22.7,22.64,22.7,65971.0,22.68,22.7,22.64,22.7,65971.0
2020-02-26 13:05:00,22.7,22.71,22.52,22.53,152925.0,22.7,22.71,22.52,22.53,152925.0
2020-02-26 13:10:00,22.53,22.62,22.53,22.59,118704.0,22.53,22.62,22.53,22.59,118704.0
2020-02-26 13:15:00,22.59,22.65,22.54,22.57,125198.0,22.59,22.65,22.54,22.57,125198.0
2020-02-26 13:20:00,22.57,22.63,22.55,22.59,91171.0,22.57,22.63,22.55,22.59,91171.0
2020-02-26 13:25:00,22.59,22.66,22.55,22.62,102856.0,22.59,22.66,22.55,22.62,102856.0
2020-02-26 13:30:00,22.61,22.63,22.49,22.51,306357.0,22.61,22.63,22.49,22.51,306357.0
2020-02-26 13:35:00,22.51,22.54,22.28,22.28,424756.0,22.51,22.54,22.28,22.28,424756.0
2020-02-26 13:40:00,22.29,22.31,22.14,22.14,410037.0,22.29,22.31,22.14,22.14,410037.0
2020-02-26 13:45:00,22.14,22.53,22.11,22.46,289143.0,22.14,22.53,22.11,22.46,289143.0
2020-02-26 13:50:00,22.46,22.46,22.36,22.37,123175.0,22.46,22.46,22.36,22.37,123175.0
2020-02-26 13:55:00,22.37,22.38,22.26,22.31,163474.0,22.37,22.38,22.26,22.31,163474.0
2020-02-26 14:00:00,22.3,22.48,22.26,22.38,203586.0,22.3,22.48,22.26,22.38,203586.0
2020-02-26 14:05:00,22.38,22.54,22.38,22.43,153639.0,22.38,22.54,22.38,22.43,153639.0
2020-02-26 14:10:00,22.43,22.57,22.36,22.57,145912.0,22.43,22.57,22.36,22.57,145912.0
2020-02-26 14:15:00,22.55,22.55,22.28,22.29,100188.0,22.55,22.55,22.28,22.29,100188.0
2020-02-26 14:20:00,22.3,22.4,22.27,22.39,109316.0,22.3,22.4,22.27,22.39,109316.0
2020-02-26 14:25:00,22.39,22.53,22.38,22.42,114237.0,22.39,22.53,22.38,22.42,114237.0
2020-02-26 14:30:00,22.42,22.48,22.36,22.38,113528.0,22.42,22.48,22.36,22.38,113528.0
2020-02-26 14:35:00,22.39,22.5,22.38,22.44,114357.0,22.39,22.5,22.38,22.44,114357.0
2020-02-26 14:40:00,22.45,22.46,22.38,22.41,100051.0,22.45,22.46,22.38,22.41,100051.0
2020-02-26 14:45:00,22.41,22.49,22.38,22.46,100099.0,22.41,22.49,22.38,22.46,100099.0
2020-02-26 14:50:00,22.45,22.45,22.36,22.42,209877.0,22.45,22.45,22.36,22.42,209877.0
2020-02-26 14:55:00,22.43,22.46,22.26,22.26,156175.0,22.43,22.46,22.26,22.26,156175.0
2020-02-26 15:00:00,22.27,22.4,22.25,22.35,228817.0,22.27,22.4,22.25,22.35,228817.0
2020-02-26 15:05:00,22.35,22.42,22.32,22.4,227315.0,22.35,22.42,22.32,22.4,227315.0
2020-02-26 15:10:00,22.42,22.49,22.38,22.41,106208.0,22.42,22.49,22.38,22.41,106208.0
2020-02-26 15:15:00,22.41,22.54,22.4,22.51,164869.0,22.41,22.54,22.4,22.51,164869.0
2020-02-26 15:20:00,22.51,22.52,22.42,22.46,166128.0,22.51,22.52,22.42,22.46,166128.0
2020-02-26 15:25:00,22.46,22.46,22.33,22.36,168858.0,22.46,22.46,22.33,22.36,168858.0
2020-02-26 15:30:00,22.36,22.44,22.35,22.39,131253.0,22.36,22.44,22.35,22.39,131253.0
2020-02-26 15:35:00,22.39,22.43,22.34,22.38,218179.0,22.39,22.43,22.34,22.38,218179.0
2020-02-26 15:40:00,22.38,22.4,22.31,22.37,185345.0,22.38,22.4,22.31,22.37,185345.0
2020-02-26 15:45:00,22.36,22.4,22.27,22.29,287766.0,22.36,22.4,22.27,22.29,287766.0
2020-02-26 15:50:00,22.3,22.39,22.26,22.39,743911.0,22.3,22.39,22.26,22.39,743911.0
2020-02-26 15:55:00,22.39,22.39,22.29,22.31,893916.0,22.39,22.39,22.29,22.31,893916.0
2020-02-27 09:30:00,20.84,20.9,20.0,20.03,1899214.0,20.84,20.9,20.0,20.03,1899214.0
2020-02-27 09:35:00,20.04,20.32,19.77,20.27,1593684.0,20.04,20.32,19.77,20.27,1593684.0
2020-02-27 09:40:00,20.28,20.39,20.12,20.26,769129.0,20.28,20.39,20.12,20.26,769129.0
2020-02-27 09:45:00,20.28,20.3,20.02,20.21,574453.0,20.28,20.3,20.02,20.21,574453.0
2020-02-27 09:50:00,20.21,20.6,20.2,20.51,703573.0,20.21,20.6,20.2,20.51,703573.0
2020-02-27 09:55:00,20.52,20.69,20.29,20.36,724428.0,20.52,20.69,20.29,20.36,724428.0
2020-02-27 10:00:00,20.37,20.47,20.19,20.29,530488.0,20.37,20.47,20.19,20.29,530488.0
2020-02-27 10:05:00,20.29,20.38,20.17,20.3,449721.0,20.29,20.38,20.17,20.3,449721.0
2020-02-27 10:10:00,20.3,20.47,20.2,20.37,303473.0,20.3,20.47,20.2,20.37,303473.0
2020-02-27 10:15:00,20.36,20.39,20.2,20.3,432158.0,20.36,20.39,20.2,20.3,432158.0
2020-02-27 10:20:00,20.31,20.41,20.19,20.24,415754.0,20.31,20.41,20.19,20.24,415754.0
2020-02-27 10:25:00,20.24,20.26,20.08,20.1,337515.0,20.24,20.26,20.08,20.1,337515.0
2020-02-27 10:30:00,20.1,20.16,20.04,20.09,316198.0,20.1,20.16,20.04,20.09,316198.0
2020-02-27 10:35:00,20.1,20.37,20.09,20.33,782875.0,20.1,20.37,20.09,20.33,782875.0
2020-02-27 10:40:00,20.32,20.39,20.26,20.31,335902.0,20.32,20.39,20.26,20.31,335902.0
2020-02-27 10:45:00,20.32,20.68,20.31,20.55,474252.0,20.32,20.68,20.31,20.55,474252.0
2020-02-27 10:50:00,20.55,20.74,20.53,20.61,381950.0,20.55,20.74,20.53,20.61,381950.0
2020-02-27 10:55:00,20.62,20.88,20.61,20.85,408252.0,20.62,20.88,20.61,20.85,408252.0
2020-02-27 11:00:00,20.85,21.01,20.75,20.83,477390.0,20.85,21.01,20.75,20.83,477390.0
2020-02-27 11:05:00,20.84,21.21,20.81,21.16,496009.0,20.84,21.21,20.81,21.16,496009.0
2020-02-27 11:10:00,21.15,21.3,21.03,21.26,501344.0,21.15,21.3,21.03,21.26,501344.0
2020-02-27 11:15:00,21.26,21.45,21.24,21.32,590787.0,21.26,21.45,21.24,21.32,590787.0
2020-02-27 11:20:00,21.32,21.38,21.09,21.17,359049.0,21.32,21.38,21.09,21.17,359049.0
2020-02-27 11:25:00,21.17,21.22,21.03,21.12,562365.0,21.17,21.22,21.03,21.12,562365.0
2020-02-27 11:30:00,21.12,21.38,21.05,21.29,493979.0,21.12,21.38,21.05,21.29,493979.0
2020-02-27 11:35:00,21.3,21.4,21.2,21.38,449349.0,21.3,21.4,21.2,21.38,449349.0
2020-02-27 11:40:00,21.38,21.48,21.22,21.26,542560.0,21.38,21.48,21.22,21.26,542560.0
2020-02-27 11:45:00,21.25,21.38,21.13,21.32,259411.0,21.25,21.38,21.13,21.32,259411.0
2020-02-27 11:50:00,21.31,21.53,21.29,21.51,607354.0,21.31,21.53,21.29,21.51,607354.0
2020-02-27 11:55:00,21.51,21.84,21.49,21.71,444825.0,21.51,21.84,21.49,21.71,444825.0
2020-02-27 12:00:00,21.71,21.86,21.68,21.84,378073.0,21.71,21.86,21.68,21.84,378073.0
2020-02-27 12:05:00,21.83,22.21,21.77,22.21,341949.0,21.83,22.21,21.77,22.21,341949.0
2020-02-27 12:10:00,22.21,22.47,22.2,22.41,443764.0,22.21,22.47,22.2,22.41,443764.0
2020-02-27 12:15:00,22.42,22.45,22.24,22.44,319768.0,22.42,22.45,22.24,22.44,319768.0
2020-02-27 12:20:00,22.43,22.43,22.09,22.12,297934.0,22.43,22.43,22.09,22.12,297934.0
2020-02-27 12:25:00,22.11,22.25,22.0,22.16,259324.0,22.11,22.25,22.0,22.16,259324.0
2020-02-27 12:30:00,22.16,22.35,22.14,22.28,143905.0,22.16,22.35,22.14,22.28,143905.0
2020-02-27 12:35:00,22.27,22.48,22.26,22.46,235365.0,22.27,22.48,22.26,22.46,235365.0
2020-02-27 12:40:00,22.47,22.47,22.3,22.31,173645.0,22.47,22.47,22.3,22.31,173645.0
2020-02-27 12:45:00,22.31,22.31,22.18,22.26,215189.0,22.31,22.31,22.18,22.26,215189.0
2020-02-27 12:50:00,22.27,22.32,22.24,22.27,196414.0,22.27,22.32,22.24,22.27,196414.0
2020-02-27 12:55:00,22.27,22.27,22.07,22.11,219877.0,22.27,22.27,22.07,22.11,219877.0
2020-02-27 13:00:00,22.1,22.16,22.02,22.13,299508.0,22.1,22.16,22.02,22.13,299508.0
2020-02-27 13:05:00,22.13,22.26,22.02,22.26,222406.0,22.13,22.26,22.02,22.26,222406.0
2020-02-27 13:10:00,22.26,22.36,22.26,22.34,174359.0,22.26,22.36,22.26,22.34,174359.0
2020-02-27 13:15:00,22.35,22.37,22.12,22.15,120746.0,22.35,22.37,22.12,22.15,120746.0
2020-02-27 13:20:00,22.16,22.16,22.09,22.1,102662.0,22.16,22.16,22.09,22.1,102662.0
2020-02-27 13:25:00,22.09,22.14,22.0,22.03,234595.0,22.09,22.14,22.0,22.03,234595.0
2020-02-27 13:30:00,22.03,22.07,21.89,21.93,202541.0,22.03,22.07,21.89,21.93,202541.0
2020-02-27 13:35:00,21.92,21.96,21.78,21.86,235495.0,21.92,21.96,21.78,21.86,235495.0
2020-02-27 13:40:00,21.85,21.93,21.45,21.63,304023.0,21.85,21.93,21.45,21.63,304023.0
2020-02-27 13:45:00,21.64,21.86,21.58,21.8,129078.0,21.64,21.86,21.58,21.8,129078.0
2020-02-27 13:50:00,21.81,22.02,21.73,22.0,159342.0,21.81,22.02,21.73,22.0,159342.0
2020-02-27 13:55:00,21.99,22.0,21.73,21.8,141017.0,21.99,22.0,21.73,21.8,141017.0
2020-02-27 14:00:00,21.8,21.82,21.69,21.73,116408.0,21.8,21.82,21.69,21.73,116408.0
2020-02-27 14:05:00,21.73,21.77,21.54,21.59,217194.0,21.73,21.77,21.54,21.59,217194.0
2020-02-27 14:10:00,21.59,21.72,21.51,21.71,226629.0,21.59,21.72,21.51,21.71,226629.0
2020-02-27 14:15:00,21.7,21.75,21.57,21.57,154614.0,21.7,21.75,21.57,21.57,154614.0
2020-02-27 14:20:00,21.57,21.66,21.51,21.63,114492.0,21.57,21.66,21.51,21.63,114492.0
2020-02-27 14:25:00,21.64,21.78,21.63,21.71,93486.0,21.64,21.78,21.63,21.71,93486.0
2020-02-27 14:30:00,21.71,21.71,21.63,21.64,106051.0,21.71,21.71,21.63,21.64,106051.0
2020-02-27 14:35:00,21.64,21.68,21.6,21.6,90621.0,21.64,21.68,21.6,21.6,90621.0
2020-02-27 14:40:00,21.6,21.64,21.57,21.61,86163.0,21.6,21.64,21.57,21.61,86163.0
2020-02-27 14:45:00,21.61,21.61,21.44,21.5,191095.0,21.61,21.61,21.44,21.5,191095.0
2020-02-27 14:50:00,21.5,21.55,21.49,21.51,79763.0,21.5,21.55,21.49,21.51,79763.0
2020-02-27 14:55:00,21.51,21.51,21.4,21.42,136052.0,21.51,21.51,21.4,21.42,136052.0
2020-02-27 15:00:00,21.41,21.46,21.29,21.46,339458.0,21.41,21.46,21.29,21.46,339458.0
2020-02-27 15:05:00,21.46,21.5,21.41,21.46,124087.0,21.46,21.5,21.41,21.46,124087.0
2020-02-27 15:10:00,21.46,21.52,21.45,21.48,184263.0,21.46,21.52,21.45,21.48,184263.0
2020-02-27 15:15:00,21.49,21.5,21.36,21.38,191167.0,21.49,21.5,21.36,21.38,191167.0
2020-02-27 15:20:00,21.38,21.41,21.33,21.36,194159.0,21.38,21.41,21.33,21.36,194159.0
2020-02-27 15:25:00,21.36,21.36,21.2,21.2,205676.0,21.36,21.36,21.2,21.2,205676.0
2020-02-27 15:30:00,21.21,21.22,21.1,21.13,392358.0,21.21,21.22,21.1,21.13,392358.0
2020-02-27 15:35:00,21.14,21.14,21.01,21.03,281433.0,21.14,21.14,21.01,21.03,281433.0
2020-02-27 15:40:00,21.04,21.06,21.01,21.02,280677.0,21.04,21.06,21.01,21.02,280677.0
2020-02-27 15:45:00,21.02,21.05,20.92,20.98,429863.0,21.02,21.05,20.92,20.98,429863.0
2020-02-27 15:50:00,20.99,21.0,20.67,20.71,781385.0,20.99,21.0,20.67,20.71,781385.0
2020-02-27 15:55:00,20.71,20.74,20.54,20.6,1007115.0,20.71,20.74,20.54,20.6,1007115.0
2020-02-28 09:30:00,19.79,19.98,19.41,19.94,1126831.0,19.79,19.98,19.41,19.94,1126831.0
2020-02-28 09:35:00,19.94,20.27,19.93,20.24,1084031.0,19.94,20.27,19.93,20.24,1084031.0
2020-02-28 09:40:00,20.24,20.35,19.98,20.0,525893.0,20.24,20.35,19.98,20.0,525893.0
2020-02-28 09:45:00,20.0,20.28,19.9,20.0,561750.0,20.0,20.28,19.9,20.0,561750.0
2020-02-28 09:50:00,20.0,20.06,19.85,19.91,536508.0,20.0,20.06,19.85,19.91,536508.0
2020-02-28 09:55:00,19.91,19.97,19.67,19.86,479936.0,19.91,19.97,19.67,19.86,479936.0
2020-02-28 10:00:00,19.85,19.88,19.62,19.8,461755.0,19.85,19.88,19.62,19.8,461755.0
2020-02-28 10:05:00,19.8,20.15,19.79,19.99,1029206.0,19.8,20.15,19.79,19.99,1029206.0
2020-02-28 10:10:00,19.97,20.02,19.82,19.91,232538.0,19.97,20.02,19.82,19.91,232538.0
2020-02-28 10:15:00,19.92,20.1,19.87,19.94,337916.0,19.92,20.1,19.87,19.94,337916.0
2020-02-28 10:20:00,19.94,20.0,19.85,19.93,396005.0,19.94,20.0,19.85,19.93,396005.0
2020-02-28 10:25:00,19.92,20.1,19.75,19.75,580061.0,19.92,20.1,19.75,19.75,580061.0
2020-02-28 10:30:00,19.76,20.08,19.74,20.0,377131.0,19.76,20.08,19.74,20.0,377131.0
2020-02-28 10:35:00,20.0,20.09,19.87,19.89,470478.0,20.0,20.09,19.87,19.89,470478.0
2020-02-28 10:40:00,19.89,20.0,19.86,19.87,215645.0,19.89,20.0,19.86,19.87,215645.0
2020-02-28 10:45:00,19.87,20.03,19.86,19.96,241393.0,19.87,20.03,19.86,19.96,241393.0
2020-02-28 10:50:00,19.96,20.2,19.95,20.18,514713.0,19.96,20.2,19.95,20.18,514713.0
2020-02-28 10:55:00,20.18,20.18,19.93,19.96,979653.0,20.18,20.18,19.93,19.96,979653.0
2020-02-28 11:00:00,19.96,20.18,19.81,20.14,612984.0,19.96,20.18,19.81,20.14,612984.0
2020-02-28 11:05:00,20.14,20.14,19.82,19.87,207086.0,20.14,20.14,19.82,19.87,207086.0
2020-02-28 11:10:00,19.89,19.98,19.73,19.86,264656.0,19.89,19.98,19.73,19.86,264656.0
2020-02-28 11:15:00,19.85,19.97,19.82,19.9,181868.0,19.85,19.97,19.82,19.9,181868.0
2020-02-28 11:20:00,19.91,19.96,19.79,19.88,276091.0,19.91,19.96,19.79,19.88,276091.0
2020-02-28 11:25:00,19.88,19.95,19.78,19.95,186540.0,19.88,19.95,19.78,19.95,186540.0
2020-02-28 11:30:00,19.96,20.0,19.86,19.87,438025.0,19.96,20.0,19.86,19.87,438025.0
2020-02-28 11:35:00,19.87,20.07,19.86,20.05,536122.0,19.87,20.07,19.86,20.05,536122.0
2020-02-28 11:40:00,20.05,20.1,19.94,19.97,716186.0,20.05,20.1,19.94,19.97,716186.0
2020-02-28 11:45:00,19.98,20.02,19.85,19.91,912222.0,19.98,20.02,19.85,19.91,912222.0
2020-02-28 11:50:00,19.91,19.97,19.72,19.8,449706.0,19.91,19.97,19.72,19.8,449706.0
2020-02-28 11:55:00,19.8,19.9,19.69,19.85,348989.0,19.8,19.9,19.69,19.85,348989.0
2020-02-28 12:00:00,19.85,19.86,19.7,19.77,202578.0,19.85,19.86,19.7,19.77,202578.0
2020-02-28 12:05:00,19.77,19.87,19.72,19.73,173097.0,19.77,19.87,19.72,19.73,173097.0
2020-02-28 12:10:00,19.72,19.76,19.7,19.71,198377.0,19.72,19.76,19.7,19.71,198377.0
2020-02-28 12:15:00,19.71,19.82,19.66,19.8,203063.0,19.71,19.82,19.66,19.8,203063.0
2020-02-28 12:20:00,19.81,19.89,19.79,19.81,245366.0,19.81,19.89,19.79,19.81,245366.0
2020-02-28 12:25:00,19.81,19.97,19.76,19.96,173369.0,19.81,19.97,19.76,19.96,173369.0
2020-02-28 12:30:00,19.96,20.0,19.86,19.9,280282.0,19.96,20.0,19.86,19.9,280282.0
2020-02-28 12:35:00,19.89,20.0,19.85,19.88,169672.0,19.89,20.0,19.85,19.88,169672.0
2020-02-28 12:40:00,19.89,19.93,19.81,19.84,126002.0,19.89,19.93,19.81,19.84,126002.0
2020-02-28 12:45:00,19.84,19.84,19.69,19.76,182997.0,19.84,19.84,19.69,19.76,182997.0
2020-02-28 12:50:00,19.75,19.84,19.73,19.79,144685.0,19.75,19.84,19.73,19.79,144685.0
2020-02-28 12:55:00,19.79,19.88,19.76,19.84,185920.0,19.79,19.88,19.76,19.84,185920.0
2020-02-28 13:00:00,19.84,19.91,19.75,19.76,186104.0,19.84,19.91,19.75,19.76,186104.0
2020-02-28 13:05:00,19.76,19.91,19.76,19.86,141409.0,19.76,19.91,19.76,19.86,141409.0
2020-02-28 13:10:00,19.85,19.87,19.76,19.76,153679.0,19.85,19.87,19.76,19.76,153679.0
2020-02-28 13:15:00,19.76,19.88,19.75,19.8,157664.0,19.76,19.88,19.75,19.8,157664.0
2020-02-28 13:20:00,19.8,19.8,19.68,19.71,262011.0,19.8,19.8,19.68,19.71,262011.0
2020-02-28 13:25:00,19.72,19.77,19.7,19.7,178289.0,19.72,19.77,19.7,19.7,178289.0
2020-02-28 13:30:00,19.71,19.71,19.45,19.45,468978.0,19.71,19.71,19.45,19.45,468978.0
2020-02-28 13:35:00,19.46,19.56,19.41,19.52,364586.0,19.46,19.56,19.41,19.52,364586.0
2020-02-28 13:40:00,19.51,19.54,19.42,19.47,234375.0,19.51,19.54,19.42,19.47,234375.0
2020-02-28 13:45:00,19.47,19.47,19.39,19.44,308591.0,19.47,19.47,19.39,19.44,308591.0
2020-02-28 13:50:00,19.44,19.47,19.35,19.38,272980.0,19.44,19.47,19.35,19.38,272980.0
2020-02-28 13:55:00,19.39,19.45,19.37,19.39,252547.0,19.39,19.45,19.37,19.39,252547.0
2020-02-28 14:00:00,19.39,19.4,19.27,19.27,319127.0,19.39,19.4,19.27,19.27,319127.0
2020-02-28 14:05:00,19.28,19.33,19.26,19.3,246890.0,19.28,19.33,19.26,19.3,246890.0
2020-02-28 14:10:00,19.31,19.39,19.3,19.32,283099.0,19.31,19.39,19.3,19.32,283099.0
2020-02-28 14:15:00,19.33,19.34,19.25,19.27,425152.0,19.33,19.34,19.25,19.27,425152.0
2020-02-28 14:20:00,19.27,19.4,19.23,19.32,305847.0,19.27,19.4,19.23,19.32,305847.0
2020-02-28 14:25:00,19.32,19.38,19.28,19.36,198705.0,19.32,19.38,19.28,19.36,198705.0
2020-02-28 14:30:00,19.35,19.56,19.34,19.49,440064.0,19.35,19.56,19.34,19.49,440064.0
2020-02-28 14:35:00,19.48,19.49,19.33,19.34,222684.0,19.48,19.49,19.33,19.34,222684.0
2020-02-28 14:40:00,19.35,19.58,19.33,19.57,271585.0,19.35,19.58,19.33,19.57,271585.0
2020-02-28 14:45:00,19.57,19.58,19.43,19.46,259225.0,19.57,19.58,19.43,19.46,259225.0
2020-02-28 14:50:00,19.46,19.53,19.43,19.45,168049.0,19.46,19.53,19.43,19.45,168049.0
2020-02-28 14:55:00,19.46,19.49,19.38,19.39,213452.0,19.46,19.49,19.38,19.39,213452.0
2020-02-28 15:00:00,19.39,19.41,19.31,19.31,220233.0,19.39,19.41,19.31,19.31,220233.0
2020-02-28 15:05:00,19.32,19.35,19.24,19.24,339174.0,19.32,19.35,19.24,19.24,339174.0
2020-02-28 15:10:00,19.25,19.26,19.21,19.25,311417.0,19.25,19.26,19.21,19.25,311417.0
2020-02-28 15:15:00,19.24,19.36,19.21,19.29,465406.0,19.24,19.36,19.21,19.29,465406.0
2020-02-28 15:20:00,19.3,19.35,19.15,19.16,549045.0,19.3,19.35,19.15,19.16,549045.0
2020-02-28 15:25:00,19.16,19.16,18.95,18.95,847122.0,19.16,19.16,18.95,18.95,847122.0
2020-02-28 15:30:00,18.96,19.05,18.93,19.02,873625.0,18.96,19.05,18.93,19.02,873625.0
2020-02-28 15:35:00,19.02,19.12,18.99,19.07,631253.0,19.02,19.12,18.99,19.07,631253.0
2020-02-28 15:40:00,19.08,19.08,18.77,18.78,742052.0,19.08,19.08,18.77,18.78,742052.0
2020-02-28 15:45:00,18.79,18.95,18.78,18.95,1041522.0,18.79,18.95,18.78,18.95,1041522.0
2020-02-28 15:50:00,18.95,19.03,18.87,18.94,1351996.0,18.95,19.03,18.87,18.94,1351996.0
2020-02-28 15:55:00,18.94,19.06,18.93,19.05,2131714.0,18.94,19.06,18.93,19.05,2131714.0
2020-03-02 09:30:00,19.05,19.06,18.36,18.48,1616581.0,19.05,19.06,18.36,18.48,1616581.0
2020-03-02 09:35:00,18.47,18.54,17.9,17.91,1090970.0,18.47,18.54,17.9,17.91,1090970.0
2020-03-02 09:40:00,17.92,18.26,17.9,18.07,755648.0,17.92,18.26,17.9,18.07,755648.0
2020-03-02 09:45:00,18.08,18.16,17.92,17.93,927421.0,18.08,18.16,17.92,17.93,927421.0
2020-03-02 09:50:00,17.92,17.95,17.78,17.82,1027031.0,17.92,17.95,17.78,17.82,1027031.0
2020-03-02 09:55:00,17.83,17.91,17.78,17.83,521166.0,17.83,17.91,17.78,17.83,521166.0
2020-03-02 10:00:00,17.83,17.9,17.72,17.72,522877.0,17.83,17.9,17.72,17.72,522877.0
2020-03-02 10:05:00,17.72,17.72,17.51,17.63,819857.0,17.72,17.72,17.51,17.63,819857.0
2020-03-02 10:10:00,17.63,17.89,17.62,17.78,704319.0,17.63,17.89,17.62,17.78,704319.0
2020-03-02 10:15:00,17.79,17.86,17.63,17.86,773138.0,17.79,17.86,17.63,17.86,773138.0
2020-03-02 10:20:00,17.85,17.89,17.67,17.77,405688.0,17.85,17.89,17.67,17.77,405688.0
2020-03-02 10:25:00,17.77,17.85,17.7,17.71,500241.0,17.77,17.85,17.7,17.71,500241.0
2020-03-02 10:30:00,17.72,17.84,17.64,17.8,494421.0,17.72,17.84,17.64,17.8,494421.0
2020-03-02 10:35:00,17.8,17.89,17.72,17.73,463731.0,17.8,17.89,17.72,17.73,463731.0
2020-03-02 10:40:00,17.73,17.88,17.7,17.87,474984.0,17.73,17.88,17.7,17.87,474984.0
2020-03-02 10:45:00,17.87,18.09,17.87,18.07,730881.0,17.87,18.09,17.87,18.07,730881.0
2020-03-02 10:50:00,18.08,18.23,18.05,18.16,701255.0,18.08,18.23,18.05,18.16,701255.0
2020-03-02 10:55:00,18.16,18.29,18.1,18.11,483422.0,18.16,18.29,18.1,18.11,483422.0
2020-03-02 11:00:00,18.11,18.16,17.85,18.07,568025.0,18.11,18.16,17.85,18.07,568025.0
2020-03-02 11:05:00,18.06,18.08,17.9,17.93,348925.0,18.06,18.08,17.9,17.93,348925.0
2020-03-02 11:10:00,17.94,18.13,17.93,18.12,539045.0,17.94,18.13,17.93,18.12,539045.0
2020-03-02 11:15:00,18.13,18.14,17.95,18.02,452688.0,18.13,18.14,17.95,18.02,452688.0
2020-03-02 11:20:00,18.02,18.21,18.01,18.17,411951.0,18.02,18.21,18.01,18.17,411951.0
2020-03-02 11:25:00,18.17,18.33,18.16,18.29,477448.0,18.17,18.33,18.16,18.29,477448.0
2020-03-02 11:30:00,18.3,18.36,18.23,18.25,609785.0,18.3,18.36,18.23,18.25,609785.0
2020-03-02 11:35:00,18.25,18.4,18.22,18.38,339306.0,18.25,18.4,18.22,18.38,339306.0
2020-03-02 11:40:00,18.38,18.39,18.29,18.37,274164.0,18.38,18.39,18.29,18.37,274164.0
2020-03-02 11:45:00,18.38,18.46,18.32,18.46,305396.0,18.38,18.46,18.32,18.46,305396.0
2020-03-02 11:50:00,18.46,18.58,18.38,18.51,655004.0,18.46,18.58,18.38,18.51,655004.0
2020-03-02 11:55:00,18.52,18.7,18.52,18.69,513323.0,18.52,18.7,18.52,18.69,513323.0
2020-03-02 12:00:00,18.68,18.76,18.58,18.6,548095.0,18.68,18.76,18.58,18.6,548095.0
2020-03-02 12:05:00,18.6,18.72,18.58,18.64,328222.0,18.6,18.72,18.58,18.64,328222.0
2020-03-02 12:10:00,18.65,18.67,18.47,18.55,420591.0,18.65,18.67,18.47,18.55,420591.0
2020-03-02 12:15:00,18.55,18.59,18.38,18.4,242864.0,18.55,18.59,18.38,18.4,242864.0
2020-03-02 12:20:00,18.41,18.47,18.36,18.37,406500.0,18.41,18.47,18.36,18.37,406500.0
2020-03-02 12:25:00,18.37,18.45,18.35,18.41,243943.0,18.37,18.45,18.35,18.41,243943.0
2020-03-02 12:30:00,18.41,18.47,18.4,18.45,158231.0,18.41,18.47,18.4,18.45,158231.0
2020-03-02 12:35:00,18.46,18.6,18.44,18.58,142377.0,18.46,18.6,18.44,18.58,142377.0
2020-03-02 12:40:00,18.58,18.6,18.5,18.55,166284.0,18.58,18.6,18.5,18.55,166284.0
2020-03-02 12:45:00,18.55,18.61,18.51,18.54,113635.0,18.55,18.61,18.51,18.54,113635.0
2020-03-02 12:50:00,18.54,18.59,18.5,18.57,171949.0,18.54,18.59,18.5,18.57,171949.0
2020-03-02 12:55:00,18.57,18.61,18.53,18.6,169349.0,18.57,18.61,18.53,18.6,169349.0
2020-03-02 13:00:00,18.6,18.61,18.48,18.51,267132.0,18.6,18.61,18.48,18.51,267132.0
2020-03-02 13:05:00,18.5,18.52,18.43,18.48,162590.0,18.5,18.52,18.43,18.48,162590.0
2020-03-02 13:10:00,18.48,18.58,18.47,18.57,128932.0,18.48,18.58,18.47,18.57,128932.0
2020-03-02 13:15:00,18.57,18.58,18.44,18.47,193131.0,18.57,18.58,18.44,18.47,193131.0
2020-03-02 13:20:00,18.47,18.48,18.41,18.44,127222.0,18.47,18.48,18.41,18.44,127222.0
2020-03-02 13:25:00,18.44,18.45,18.28,18.32,244491.0,18.44,18.45,18.28,18.32,244491.0
2020-03-02 13:30:00,18.32,18.36,18.21,18.29,388665.0,18.32,18.36,18.21,18.29,388665.0
2020-03-02 13:35:00,18.28,18.36,18.26,18.3,468202.0,18.28,18.36,18.26,18.3,468202.0
2020-03-02 13:40:00,18.3,18.37,18.26,18.27,188897.0,18.3,18.37,18.26,18.27,188897.0
2020-03-02 13:45:00,18.26,18.28,18.16,18.17,524090.0,18.26,18.28,18.16,18.17,524090.0
2020-03-02 13:50:00,18.17,18.18,18.03,18.1,462064.0,18.17,18.18,18.03,18.1,462064.0
2020-03-02 13:55:00,18.1,18.28,18.09,18.25,258579.0,18.1,18.28,18.09,18.25,258579.0
2020-03-02 14:00:00,18.24,18.26,18.18,18.19,321794.0,18.24,18.26,18.18,18.19,321794.0
2020-03-02 14:05:00,18.2,18.32,18.17,18.31,387785.0,18.2,18.32,18.17,18.31,387785.0
2020-03-02 14:10:00,18.31,18.36,18.28,18.36,311186.0,18.31,18.36,18.28,18.36,311186.0
2020-03-02 14:15:00,18.36,18.38,18.28,18.31,218129.0,18.36,18.38,18.28,18.31,218129.0
2020-03-02 14:20:00,18.3,18.35,18.22,18.22,209835.0,18.3,18.35,18.22,18.22,209835.0
2020-03-02 14:25:00,18.22,18.29,18.2,18.21,257563.0,18.22,18.29,18.2,18.21,257563.0
2020-03-02 14:30:00,18.22,18.26,18.19,18.21,174832.0,18.22,18.26,18.19,18.21,174832.0
2020-03-02 14:35:00,18.21,18.23,18.14,18.18,192991.0,18.21,18.23,18.14,18.18,192991.0
2020-03-02 14:40:00,18.17,18.22,18.11,18.17,231535.0,18.17,18.22,18.11,18.17,231535.0
2020-03-02 14:45:00,18.17,18.21,18.12,18.2,134495.0,18.17,18.21,18.12,18.2,134495.0
2020-03-02 14:50:00,18.2,18.25,18.14,18.25,205118.0,18.2,18.25,18.14,18.25,205118.0
2020-03-02 14:55:00,18.25,18.26,18.14,18.18,149506.0,18.25,18.26,18.14,18.18,149506.0
2020-03-02 15:00:00,18.18,18.26,18.16,18.26,153118.0,18.18,18.26,18.16,18.26,153118.0
2020-03-02 15:05:00,18.25,18.39,18.24,18.33,255573.0,18.25,18.39,18.24,18.33,255573.0
2020-03-02 15:10:00,18.32,18.43,18.31,18.41,263904.0,18.32,18.43,18.31,18.41,263904.0
2020-03-02 15:15:00,18.41,18.45,18.34,18.37,257964.0,18.41,18.45,18.34,18.37,257964.0
2020-03-02 15:20:00,18.38,18.47,18.37,18.46,181904.0,18.38,18.47,18.37,18.46,181904.0
2020-03-02 15:25:00,18.46,18.48,18.4,18.44,204949.0,18.46,18.48,18.4,18.44,204949.0
2020-03-02 15:30:00,18.44,18.45,18.37,18.4,239029.0,18.44,18.45,18.37,18.4,239029.0
2020-03-02 15:35:00,18.4,18.47,18.39,18.45,356507.0,18.4,18.47,18.39,18.45,356507.0
2020-03-02 15:40:00,18.45,18.53,18.38,18.42,585316.0,18.45,18.53,18.38,18.42,585316.0
2020-03-02 15:45:00,18.43,18.6,18.43,18.59,528231.0,18.43,18.6,18.43,18.59,528231.0
2020-03-02 15:50:00,18.59,18.83,18.54,18.83,801586.0,18.59,18.83,18.54,18.83,801586.0
2020-03-02 15:55:00,18.81,18.87,18.7,18.87,1614473.0,18.81,18.87,18.7,18.87,1614473.0
2020-03-03 09:30:00,19.66,19.79,19.06,19.07,1528357.0,19.66,19.79,19.06,19.07,1528357.0
2020-03-03 09:35:00,19.06,19.48,18.9,19.47,796146.0,19.06,19.48,18.9,19.47,796146.0
2020-03-03 09:40:00,19.47,19.48,19.14,19.27,775835.0,19.47,19.48,19.14,19.27,775835.0
2020-03-03 09:45:00,19.27,19.28,18.95,18.96,597071.0,19.27,19.28,18.95,18.96,597071.0
2020-03-03 09:50:00,18.96,19.03,18.83,18.85,481524.0,18.96,19.03,18.83,18.85,481524.0
2020-03-03 09:55:00,18.85,19.05,18.84,18.95,469018.0,18.85,19.05,18.84,18.95,469018.0
2020-03-03 10:00:00,18.94,19.78,18.93,19.63,1300414.0,18.94,19.78,18.93,19.63,1300414.0
2020-03-03 10:05:00,19.64,19.7,19.05,19.26,603372.0,19.64,19.7,19.05,19.26,603372.0
2020-03-03 10:10:00,19.27,19.36,19.01,19.04,618940.0,19.27,19.36,19.01,19.04,618940.0
2020-03-03 10:15:00,19.04,19.04,18.84,18.91,551436.0,19.04,19.04,18.84,18.91,551436.0
2020-03-03 10:20:00,18.91,19.25,18.9,19.2,501911.0,18.91,19.25,18.9,19.2,501911.0
2020-03-03 10:25:00,19.2,19.25,18.89,18.92,884583.0,19.2,19.25,18.89,18.92,884583.0
2020-03-03 10:30:00,18.9,19.04,18.76,18.78,638069.0,18.9,19.04,18.76,18.78,638069.0
2020-03-03 10:35:00,18.78,18.99,18.7,18.95,535525.0,18.78,18.99,18.7,18.95,535525.0
2020-03-03 10:40:00,18.96,19.11,18.91,18.99,441033.0,18.96,19.11,18.91,18.99,441033.0
2020-03-03 10:45:00,18.98,19.0,18.73,18.78,435810.0,18.98,19.0,18.73,18.78,435810.0
2020-03-03 10:50:00,18.78,18.85,18.67,18.8,587957.0,18.78,18.85,18.67,18.8,587957.0
2020-03-03 10:55:00,18.79,18.98,18.74,18.96,291313.0,18.79,18.98,18.74,18.96,291313.0
2020-03-03 11:00:00,18.96,18.98,18.77,18.87,335968.0,18.96,18.98,18.77,18.87,335968.0
2020-03-03 11:05:00,18.86,18.86,18.7,18.73,253623.0,18.86,18.86,18.7,18.73,253623.0
2020-03-03 11:10:00,18.73,18.76,18.63,18.65,294672.0,18.73,18.76,18.63,18.65,294672.0
2020-03-03 11:15:00,18.64,18.76,18.61,18.69,332976.0,18.64,18.76,18.61,18.69,332976.0
2020-03-03 11:20:00,18.68,18.85,18.61,18.62,297311.0,18.68,18.85,18.61,18.62,297311.0
2020-03-03 11:25:00,18.62,18.65,18.49,18.52,467697.0,18.62,18.65,18.49,18.52,467697.0
2020-03-03 11:30:00,18.51,18.61,18.46,18.55,229055.0,18.51,18.61,18.46,18.55,229055.0
2020-03-03 11:35:00,18.55,18.7,18.51,18.7,243221.0,18.55,18.7,18.51,18.7,243221.0
2020-03-03 11:40:00,18.7,18.77,18.6,18.7,213683.0,18.7,18.77,18.6,18.7,213683.0
2020-03-03 11:45:00,18.7,18.73,18.49,18.5,209357.0,18.7,18.73,18.49,18.5,209357.0
2020-03-03 11:50:00,18.5,18.8,18.49,18.76,176567.0,18.5,18.8,18.49,18.76,176567.0
2020-03-03 11:55:00,18.77,18.83,18.71,18.81,173752.0,18.77,18.83,18.71,18.81,173752.0
2020-03-03 12:00:00,18.8,18.8,18.67,18.75,173001.0,18.8,18.8,18.67,18.75,173001.0
2020-03-03 12:05:00,18.75,18.79,18.68,18.77,123074.0,18.75,18.79,18.68,18.77,123074.0
2020-03-03 12:10:00,18.76,18.76,18.57,18.6,179625.0,18.76,18.76,18.57,18.6,179625.0
2020-03-03 12:15:00,18.61,18.61,18.35,18.44,595544.0,18.61,18.61,18.35,18.44,595544.0
2020-03-03 12:20:00,18.44,18.54,18.37,18.51,243288.0,18.44,18.54,18.37,18.51,243288.0
2020-03-03 12:25:00,18.51,18.56,18.42,18.5,194573.0,18.51,18.56,18.42,18.5,194573.0
2020-03-03 12:30:00,18.51,18.6,18.48,18.56,163349.0,18.51,18.6,18.48,18.56,163349.0
2020-03-03 12:35:00,18.57,18.63,18.47,18.63,95063.0,18.57,18.63,18.47,18.63,95063.0
2020-03-03 12:40:00,18.61,18.66,18.59,18.65,123758.0,18.61,18.66,18.59,18.65,123758.0
2020-03-03 12:45:00,18.65,18.78,18.65,18.73,105787.0,18.65,18.78,18.65,18.73,105787.0
2020-03-03 12:50:00,18.72,18.73,18.61,18.62,108616.0,18.72,18.73,18.61,18.62,108616.0
2020-03-03 12:55:00,18.62,18.68,18.59,18.65,108377.0,18.62,18.68,18.59,18.65,108377.0
2020-03-03 13:00:00,18.64,18.65,18.49,18.57,181323.0,18.64,18.65,18.49,18.57,181323.0
2020-03-03 13:05:00,18.57,18.62,18.5,18.51,122784.0,18.57,18.62,18.5,18.51,122784.0
2020-03-03 13:10:00,18.51,18.54,18.42,18.44,150772.0,18.51,18.54,18.42,18.44,150772.0
2020-03-03 13:15:00,18.44,18.48,18.27,18.28,343385.0,18.44,18.48,18.27,18.28,343385.0
2020-03-03 13:20:00,18.28,18.32,18.23,18.29,239710.0,18.28,18.32,18.23,18.29,239710.0
2020-03-03 13:25:00,18.29,18.37,18.23,18.37,235083.0,18.29,18.37,18.23,18.37,235083.0
2020-03-03 13:30:00,18.37,18.37,18.21,18.36,344726.0,18.37,18.37,18.21,18.36,344726.0
2020-03-03 13:35:00,18.36,18.36,18.22,18.23,375081.0,18.36,18.36,18.22,18.23,375081.0
2020-03-03 13:40:00,18.23,18.24,18.01,18.02,739503.0,18.23,18.24,18.01,18.02,739503.0
2020-03-03 13:45:00,18.02,18.1,17.95,17.97,405487.0,18.02,18.1,17.95,17.97,405487.0
2020-03-03 13:50:00,17.97,18.1,17.97,18.09,230340.0,17.97,18.1,17.97,18.09,230340.0
2020-03-03 13:55:00,18.09,18.17,18.03,18.05,184610.0,18.09,18.17,18.03,18.05,184610.0
2020-03-03 14:00:00,18.05,18.11,17.95,17.98,283147.0,18.05,18.11,17.95,17.98,283147.0
2020-03-03 14:05:00,17.98,18.05,17.89,17.95,330418.0,17.98,18.05,17.89,17.95,330418.0
2020-03-03 14:10:00,17.95,18.11,17.94,18.1,289653.0,17.95,18.11,17.94,18.1,289653.0
2020-03-03 14:15:00,18.1,18.13,17.94,17.96,254997.0,18.1,18.13,17.94,17.96,254997.0
2020-03-03 14:20:00,17.95,18.03,17.88,17.9,208036.0,17.95,18.03,17.88,17.9,208036.0
2020-03-03 14:25:00,17.89,18.16,17.88,18.13,188236.0,17.89,18.16,17.88,18.13,188236.0
2020-03-03 14:30:00,18.14,18.17,18.07,18.12,238625.0,18.14,18.17,18.07,18.12,238625.0
2020-03-03 14:35:00,18.12,18.12,17.93,17.94,149232.0,18.12,18.12,17.93,17.94,149232.0
2020-03-03 14:40:00,17.94,17.94,17.83,17.87,217549.0,17.94,17.94,17.83,17.87,217549.0
2020-03-03 14:45:00,17.87,18.08,17.85,18.07,204616.0,17.87,18.08,17.85,18.07,204616.0
2020-03-03 14:50:00,18.08,18.22,18.0,18.22,220432.0,18.08,18.22,18.0,18.22,220432.0
2020-03-03 14:55:00,18.21,18.22,18.08,18.14,213853.0,18.21,18.22,18.08,18.14,213853.0
2020-03-03 15:00:00,18.14,18.33,18.08,18.32,286448.0,18.14,18.33,18.08,18.32,286448.0
2020-03-03 15:05:00,18.31,18.31,18.14,18.21,273923.0,18.31,18.31,18.14,18.21,273923.0
2020-03-03 15:10:00,18.22,18.41,18.21,18.34,397664.0,18.22,18.41,18.21,18.34,397664.0
2020-03-03 15:15:00,18.35,18.47,18.29,18.42,269885.0,18.35,18.47,18.29,18.42,269885.0
2020-03-03 15:20:00,18.43,18.45,18.12,18.12,359600.0,18.43,18.45,18.12,18.12,359600.0
2020-03-03 15:25:00,18.12,18.41,18.09,18.39,379665.0,18.12,18.41,18.09,18.39,379665.0
2020-03-03 15:30:00,18.39,18.39,18.15,18.23,384909.0,18.39,18.39,18.15,18.23,384909.0
2020-03-03 15:35:00,18.23,18.26,18.04,18.08,399428.0,18.23,18.26,18.04,18.08,399428.0
2020-03-03 15:40:00,18.09,18.2,18.05,18.19,333018.0,18.09,18.2,18.05,18.19,333018.0
2020-03-03 15:45:00,18.2,18.26,18.01,18.02,498068.0,18.2,18.26,18.01,18.02,498068.0
2020-03-03 15:50:00,18.01,18.01,17.85,17.9,935832.0,18.01,18.01,17.85,17.9,935832.0
2020-03-03 15:55:00,17.9,17.96,17.8,17.85,1268099.0,17.9,17.96,17.8,17.85,1268099.0
2020-03-04 09:30:00,18.35,18.38,17.59,17.7,2086082.0,18.35,18.38,17.59,17.7,2086082.0
2020-03-04 09:35:00,17.7,17.82,17.52,17.65,824378.0,17.7,17.82,17.52,17.65,824378.0
2020-03-04 09:40:00,17.66,17.84,17.64,17.71,547834.0,17.66,17.84,17.64,17.71,547834.0
2020-03-04 09:45:00,17.72,17.8,17.59,17.62,598450.0,17.72,17.8,17.59,17.62,598450.0
2020-03-04 09:50:00,17.63,17.8,17.51,17.53,844698.0,17.63,17.8,17.51,17.53,844698.0
2020-03-04 09:55:00,17.54,17.55,17.42,17.49,912082.0,17.54,17.55,17.42,17.49,912082.0
2020-03-04 10:00:00,17.5,17.65,17.44,17.53,653291.0,17.5,17.65,17.44,17.53,653291.0
2020-03-04 10:05:00,17.53,17.7,17.45,17.65,455691.0,17.53,17.7,17.45,17.65,455691.0
2020-03-04 10:10:00,17.65,17.76,17.53,17.74,400674.0,17.65,17.76,17.53,17.74,400674.0
2020-03-04 10:15:00,17.75,17.89,17.7,17.89,613077.0,17.75,17.89,17.7,17.89,613077.0
2020-03-04 10:20:00,17.89,17.95,17.84,17.89,599331.0,17.89,17.95,17.84,17.89,599331.0
2020-03-04 10:25:00,17.89,17.97,17.82,17.95,420970.0,17.89,17.97,17.82,17.95,420970.0
2020-03-04 10:30:00,17.95,17.99,17.73,17.74,515017.0,17.95,17.99,17.73,17.74,515017.0
2020-03-04 10:35:00,17.73,17.78,17.53,17.6,433503.0,17.73,17.78,17.53,17.6,433503.0
2020-03-04 10:40:00,17.6,17.7,17.55,17.7,313617.0,17.6,17.7,17.55,17.7,313617.0
2020-03-04 10:45:00,17.69,17.72,17.53,17.57,232777.0,17.69,17.72,17.53,17.57,232777.0
2020-03-04 10:50:00,17.58,17.63,17.52,17.53,189936.0,17.58,17.63,17.52,17.53,189936.0
2020-03-04 10:55:00,17.53,17.69,17.52,17.61,303450.0,17.53,17.69,17.52,17.61,303450.0
2020-03-04 11:00:00,17.61,17.71,17.55,17.61,312944.0,17.61,17.71,17.55,17.61,312944.0
2020-03-04 11:05:00,17.6,17.67,17.55,17.64,234500.0,17.6,17.67,17.55,17.64,234500.0
2020-03-04 11:10:00,17.63,17.72,17.6,17.64,232563.0,17.63,17.72,17.6,17.64,232563.0
2020-03-04 11:15:00,17.64,17.68,17.55,17.59,286460.0,17.64,17.68,17.55,17.59,286460.0
2020-03-04 11:20:00,17.59,17.6,17.42,17.58,569351.0,17.59,17.6,17.42,17.58,569351.0
2020-03-04 11:25:00,17.57,17.63,17.46,17.63,302091.0,17.57,17.63,17.46,17.63,302091.0
2020-03-04 11:30:00,17.63,17.68,17.54,17.66,358810.0,17.63,17.68,17.54,17.66,358810.0
2020-03-04 11:35:00,17.66,17.67,17.49,17.54,294130.0,17.66,17.67,17.49,17.54,294130.0
2020-03-04 11:40:00,17.54,17.55,17.45,17.54,261659.0,17.54,17.55,17.45,17.54,261659.0
2020-03-04 11:45:00,17.54,17.59,17.4,17.4,566856.0,17.54,17.59,17.4,17.4,566856.0
2020-03-04 11:50:00,17.4,17.48,17.31,17.32,297491.0,17.4,17.48,17.31,17.32,297491.0
2020-03-04 11:55:00,17.32,17.37,17.3,17.3,291290.0,17.32,17.37,17.3,17.3,291290.0
2020-03-04 12:00:00,17.3,17.41,17.3,17.34,338971.0,17.3,17.41,17.3,17.34,338971.0
2020-03-04 12:05:00,17.35,17.37,17.3,17.35,197031.0,17.35,17.37,17.3,17.35,197031.0
2020-03-04 12:10:00,17.35,17.43,17.34,17.43,161037.0,17.35,17.43,17.34,17.43,161037.0
2020-03-04 12:15:00,17.43,17.51,17.42,17.46,181464.0,17.43,17.51,17.42,17.46,181464.0
2020-03-04 12:20:00,17.46,17.51,17.43,17.5,151033.0,17.46,17.51,17.43,17.5,151033.0
2020-03-04 12:25:00,17.51,17.57,17.47,17.52,186065.0,17.51,17.57,17.47,17.52,186065.0
2020-03-04 12:30:00,17.53,17.55,17.49,17.5,207234.0,17.53,17.55,17.49,17.5,207234.0
2020-03-04 12:35:00,17.5,17.56,17.48,17.5,240047.0,17.5,17.56,17.48,17.5,240047.0
2020-03-04 12:40:00,17.49,17.51,17.42,17.43,282052.0,17.49,17.51,17.42,17.43,282052.0
2020-03-04 12:45:00,17.43,17.43,17.35,17.39,388427.0,17.43,17.43,17.35,17.39,388427.0
2020-03-04 12:50:00,17.39,17.43,17.33,17.4,283522.0,17.39,17.43,17.33,17.4,283522.0
2020-03-04 12:55:00,17.4,17.42,17.33,17.4,270734.0,17.4,17.42,17.33,17.4,270734.0
2020-03-04 13:00:00,17.39,17.46,17.39,17.45,190778.0,17.39,17.46,17.39,17.45,190778.0
2020-03-04 13:05:00,17.45,17.59,17.44,17.58,662767.0,17.45,17.59,17.44,17.58,662767.0
2020-03-04 13:10:00,17.57,17.87,17.55,17.77,536623.0,17.57,17.87,17.55,17.77,536623.0
2020-03-04 13:15:00,17.78,18.21,17.73,18.14,785471.0,17.78,18.21,17.73,18.14,785471.0
2020-03-04 13:20:00,18.13,18.35,18.09,18.29,907651.0,18.13,18.35,18.09,18.29,907651.0
2020-03-04 13:25:00,18.28,18.38,18.19,18.34,677823.0,18.28,18.38,18.19,18.34,677823.0
2020-03-04 13:30:00,18.34,18.4,18.14,18.25,521935.0,18.34,18.4,18.14,18.25,521935.0
2020-03-04 13:35:00,18.26,18.3,18.15,18.19,517975.0,18.26,18.3,18.15,18.19,517975.0
2020-03-04 13:40:00,18.2,18.23,18.11,18.16,592060.0,18.2,18.23,18.11,18.16,592060.0
2020-03-04 13:45:00,18.16,18.27,18.09,18.13,956573.0,18.16,18.27,18.09,18.13,956573.0
2020-03-04 13:50:00,18.14,18.21,18.06,18.13,777693.0,18.14,18.21,18.06,18.13,777693.0
2020-03-04 13:55:00,18.13,18.13,17.96,18.01,371453.0,18.13,18.13,17.96,18.01,371453.0
2020-03-04 14:00:00,18.0,18.01,17.86,17.87,325483.0,18.0,18.01,17.86,17.87,325483.0
2020-03-04 14:05:00,17.87,17.96,17.79,17.93,390241.0,17.87,17.96,17.79,17.93,390241.0
2020-03-04 14:10:00,17.92,17.92,17.86,17.9,591722.0,17.92,17.92,17.86,17.9,591722.0
2020-03-04 14:15:00,17.91,17.93,17.81,17.87,569312.0,17.91,17.93,17.81,17.87,569312.0
2020-03-04 14:20:00,17.88,17.94,17.87,17.91,503554.0,17.88,17.94,17.87,17.91,503554.0
2020-03-04 14:25:00,17.91,17.99,17.87,17.91,802722.0,17.91,17.99,17.87,17.91,802722.0
2020-03-04 14:30:00,17.92,18.05,17.92,18.02,318212.0,17.92,18.05,17.92,18.02,318212.0
2020-03-04 14:35:00,18.02,18.02,17.92,17.97,188775.0,18.02,18.02,17.92,17.97,188775.0
2020-03-04 14:40:00,17.98,17.99,17.86,17.96,306397.0,17.98,17.99,17.86,17.96,306397.0
2020-03-04 14:45:00,17.96,17.96,17.87,17.89,413214.0,17.96,17.96,17.87,17.89,413214.0
2020-03-04 14:50:00,17.89,17.95,17.85,17.93,227816.0,17.89,17.95,17.85,17.93,227816.0
2020-03-04 14:55:00,17.92,17.93,17.87,17.88,312361.0,17.92,17.93,17.87,17.88,312361.0
2020-03-04 15:00:00,17.88,17.93,17.86,17.89,348844.0,17.88,17.93,17.86,17.89,348844.0
2020-03-04 15:05:00,17.89,17.91,17.81,17.85,343120.0,17.89,17.91,17.81,17.85,343120.0
2020-03-04 15:10:00,17.84,17.9,17.81,17.88,194081.0,17.84,17.9,17.81,17.88,194081.0
2020-03-04 15:15:00,17.88,17.88,17.77,17.8,329511.0,17.88,17.88,17.77,17.8,329511.0
2020-03-04 15:20:00,17.81,17.94,17.8,17.93,624207.0,17.81,17.94,17.8,17.93,624207.0
2020-03-04 15:25:00,17.93,18.2,17.93,18.2,586595.0,17.93,18.2,17.93,18.2,586595.0
2020-03-04 15:30:00,18.2,18.3,18.18,18.24,620067.0,18.2,18.3,18.18,18.24,620067.0
2020-03-04 15:35:00,18.23,18.33,18.23,18.3,522445.0,18.23,18.33,18.23,18.3,522445.0
2020-03-04 15:40:00,18.3,18.36,18.23,18.27,792376.0,18.3,18.36,18.23,18.27,792376.0
2020-03-04 15:45:00,18.27,18.43,18.23,18.41,744577.0,18.27,18.43,18.23,18.41,744577.0
2020-03-04 15:50:00,18.42,18.52,18.38,18.47,1360676.0,18.42,18.52,18.38,18.47,1360676.0
2020-03-04 15:55:00,18.46,18.55,18.45,18.52,1435305.0,18.46,18.55,18.45,18.52,1435305.0
2020-03-05 09:30:00,17.54,17.65,16.92,17.07,2627341.0,17.54,17.65,16.92,17.07,2627341.0
2020-03-05 09:35:00,17.09,17.42,16.96,17.23,1293774.0,17.09,17.42,16.96,17.23,1293774.0
2020-03-05 09:40:00,17.23,17.31,17.02,17.05,1024477.0,17.23,17.31,17.02,17.05,1024477.0
2020-03-05 09:45:00,17.05,17.3,16.97,17.17,907425.0,17.05,17.3,16.97,17.17,907425.0
2020-03-05 09:50:00,17.17,17.17,16.83,16.88,1354499.0,17.17,17.17,16.83,16.88,1354499.0
2020-03-05 09:55:00,16.88,16.97,16.81,16.94,667644.0,16.88,16.97,16.81,16.94,667644.0
2020-03-05 10:00:00,16.95,17.15,16.9,16.9,619155.0,16.95,17.15,16.9,16.9,619155.0
2020-03-05 10:05:00,16.91,16.98,16.84,16.93,588544.0,16.91,16.98,16.84,16.93,588544.0
2020-03-05 10:10:00,16.93,17.14,16.9,17.13,580125.0,16.93,17.14,16.9,17.13,580125.0
2020-03-05 10:15:00,17.12,17.13,16.95,17.08,560650.0,17.12,17.13,16.95,17.08,560650.0
2020-03-05 10:20:00,17.08,17.18,16.99,17.05,429667.0,17.08,17.18,16.99,17.05,429667.0
2020-03-05 10:25:00,17.06,17.16,17.02,17.11,371599.0,17.06,17.16,17.02,17.11,371599.0
2020-03-05 10:30:00,17.1,17.11,16.91,16.94,684386.0,17.1,17.11,16.91,16.94,684386.0
2020-03-05 10:35:00,16.95,16.99,16.91,16.91,466388.0,16.95,16.99,16.91,16.91,466388.0
2020-03-05 10:40:00,16.91,17.02,16.85,16.87,439748.0,16.91,17.02,16.85,16.87,439748.0
2020-03-05 10:45:00,16.88,16.91,16.81,16.88,407365.0,16.88,16.91,16.81,16.88,407365.0
2020-03-05 10:50:00,16.88,16.9,16.78,16.82,563511.0,16.88,16.9,16.78,16.82,563511.0
2020-03-05 10:55:00,16.82,16.83,16.7,16.74,592653.0,16.82,16.83,16.7,16.74,592653.0
2020-03-05 11:00:00,16.74,16.82,16.72,16.8,488783.0,16.74,16.82,16.72,16.8,488783.0
2020-03-05 11:05:00,16.81,16.94,16.77,16.88,653598.0,16.81,16.94,16.77,16.88,653598.0
2020-03-05 11:10:00,16.89,17.07,16.82,17.02,509690.0,16.89,17.07,16.82,17.02,509690.0
2020-03-05 11:15:00,17.01,17.03,16.91,17.0,315942.0,17.01,17.03,16.91,17.0,315942.0
2020-03-05 11:20:00,16.99,17.04,16.92,16.97,252525.0,16.99,17.04,16.92,16.97,252525.0
2020-03-05 11:25:00,16.97,17.07,16.94,17.03,270116.0,16.97,17.07,16.94,17.03,270116.0
2020-03-05 11:30:00,17.03,17.07,16.95,16.98,253931.0,17.03,17.07,16.95,16.98,253931.0
2020-03-05 11:35:00,16.98,16.98,16.82,16.84,360766.0,16.98,16.98,16.82,16.84,360766.0
2020-03-05 11:40:00,16.83,16.87,16.81,16.82,261162.0,16.83,16.87,16.81,16.82,261162.0
2020-03-05 11:45:00,16.82,16.88,16.79,16.87,299235.0,16.82,16.88,16.79,16.87,299235.0
2020-03-05 11:50:00,16.87,16.9,16.84,16.86,193882.0,16.87,16.9,16.84,16.86,193882.0
2020-03-05 11:55:00,16.87,16.87,16.76,16.82,235838.0,16.87,16.87,16.76,16.82,235838.0
2020-03-05 12:00:00,16.82,16.84,16.76,16.79,234261.0,16.82,16.84,16.76,16.79,234261.0
2020-03-05 12:05:00,16.78,16.8,16.73,16.76,313976.0,16.78,16.8,16.73,16.76,313976.0
2020-03-05 12:10:00,16.76,16.79,16.71,16.71,272177.0,16.76,16.79,16.71,16.71,272177.0
2020-03-05 12:15:00,16.72,16.78,16.7,16.71,318544.0,16.72,16.78,16.7,16.71,318544.0
2020-03-05 12:20:00,16.71,16.73,16.67,16.69,330758.0,16.71,16.73,16.67,16.69,330758.0
2020-03-05 12:25:00,16.68,16.71,16.66,16.66,323354.0,16.68,16.71,16.66,16.66,323354.0
2020-03-05 12:30:00,16.66,16.68,16.61,16.61,423767.0,16.66,16.68,16.61,16.61,423767.0
2020-03-05 12:35:00,16.62,16.63,16.52,16.52,417932.0,16.62,16.63,16.52,16.52,417932.0
2020-03-05 12:40:00,16.53,16.54,16.5,16.51,450103.0,16.53,16.54,16.5,16.51,450103.0
2020-03-05 12:45:00,16.51,16.55,16.41,16.55,1105502.0,16.51,16.55,16.41,16.55,1105502.0
2020-03-05 12:50:00,16.55,16.57,16.41,16.56,384436.0,16.55,16.57,16.41,16.56,384436.0
2020-03-05 12:55:00,16.57,16.59,16.4,16.41,358155.0,16.57,16.59,16.4,16.41,358155.0
2020-03-05 13:00:00,16.4,16.43,16.34,16.38,553484.0,16.4,16.43,16.34,16.38,553484.0
2020-03-05 13:05:00,16.39,16.43,16.37,16.37,310627.0,16.39,16.43,16.37,16.37,310627.0
2020-03-05 13:10:00,16.38,16.42,16.35,16.37,361782.0,16.38,16.42,16.35,16.37,361782.0
2020-03-05 13:15:00,16.38,16.44,16.36,16.41,275565.0,16.38,16.44,16.36,16.41,275565.0
2020-03-05 13:20:00,16.4,16.48,16.39,16.46,366744.0,16.4,16.48,16.39,16.46,366744.0
2020-03-05 13:25:00,16.46,16.48,16.44,16.48,220915.0,16.46,16.48,16.44,16.48,220915.0
2020-03-05 13:30:00,16.47,16.48,16.4,16.41,289921.0,16.47,16.48,16.4,16.41,289921.0
2020-03-05 13:35:00,16.42,16.53,16.41,16.43,263508.0,16.42,16.53,16.41,16.43,263508.0
2020-03-05 13:40:00,16.43,16.44,16.4,16.41,237670.0,16.43,16.44,16.4,16.41,237670.0
2020-03-05 13:45:00,16.41,16.53,16.4,16.51,242860.0,16.41,16.53,16.4,16.51,242860.0
2020-03-05 13:50:00,16.52,16.57,16.5,16.53,274777.0,16.52,16.57,16.5,16.53,274777.0
2020-03-05 13:55:00,16.52,16.64,16.52,16.63,366748.0,16.52,16.64,16.52,16.63,366748.0
2020-03-05 14:00:00,16.63,16.63,16.53,16.56,255077.0,16.63,16.63,16.53,16.56,255077.0
2020-03-05 14:05:00,16.56,16.69,16.55,16.69,199557.0,16.56,16.69,16.55,16.69,199557.0
2020-03-05 14:10:00,16.68,16.81,16.66,16.76,297070.0,16.68,16.81,16.66,16.76,297070.0
2020-03-05 14:15:00,16.76,16.76,16.57,16.57,342667.0,16.76,16.76,16.57,16.57,342667.0
2020-03-05 14:20:00,16.57,16.64,16.55,16.59,191420.0,16.57,16.64,16.55,16.59,191420.0
2020-03-05 14:25:00,16.59,16.65,16.57,16.59,224383.0,16.59,16.65,16.57,16.59,224383.0
2020-03-05 14:30:00,16.59,16.6,16.5,16.5,311453.0,16.59,16.6,16.5,16.5,311453.0
2020-03-05 14:35:00,16.5,16.51,16.45,16.47,527577.0,16.5,16.51,16.45,16.47,527577.0
2020-03-05 14:40:00,16.47,16.49,16.42,16.44,598824.0,16.47,16.49,16.42,16.44,598824.0
2020-03-05 14:45:00,16.44,16.51,16.4,16.5,652923.0,16.44,16.51,16.4,16.5,652923.0
2020-03-05 14:50:00,16.5,16.53,16.4,16.41,367529.0,16.5,16.53,16.4,16.41,367529.0
2020-03-05 14:55:00,16.41,16.49,16.41,16.46,180133.0,16.41,16.49,16.41,16.46,180133.0
2020-03-05 15:00:00,16.47,16.48,16.42,16.42,194620.0,16.47,16.48,16.42,16.42,194620.0
2020-03-05 15:05:00,16.42,16.46,16.41,16.42,292412.0,16.42,16.46,16.41,16.42,292412.0
2020-03-05 15:10:00,16.42,16.44,16.35,16.36,501951.0,16.42,16.44,16.35,16.36,501951.0
2020-03-05 15:15:00,16.36,16.36,16.24,16.25,623324.0,16.36,16.36,16.24,16.25,623324.0
2020-03-05 15:20:00,16.25,16.3,16.2,16.21,499708.0,16.25,16.3,16.2,16.21,499708.0
2020-03-05 15:25:00,16.22,16.37,16.2,16.26,438231.0,16.22,16.37,16.2,16.26,438231.0
2020-03-05 15:30:00,16.27,16.37,16.25,16.35,838293.0,16.27,16.37,16.25,16.35,838293.0
2020-03-05 15:35:00,16.35,16.36,16.26,16.3,526511.0,16.35,16.36,16.26,16.3,526511.0
2020-03-05 15:40:00,16.29,16.3,16.17,16.23,642366.0,16.29,16.3,16.17,16.23,642366.0
2020-03-05 15:45:00,16.23,16.24,16.17,16.18,667432.0,16.23,16.24,16.17,16.18,667432.0
2020-03-05 15:50:00,16.17,16.21,16.04,16.05,1451992.0,16.17,16.21,16.04,16.05,1451992.0
2020-03-05 15:55:00,16.05,16.06,15.98,16.04,2786314.0,16.05,16.06,15.98,16.04,2786314.0
2020-03-06 09:30:00,15.02,15.3,14.8,14.97,3150609.0,15.02,15.3,14.8,14.97,3150609.0
2020-03-06 09:35:00,14.96,15.9,14.95,15.86,1837093.0,14.96,15.9,14.95,15.86,1837093.0
2020-03-06 09:40:00,15.84,16.48,15.53,16.4,1511675.0,15.84,16.48,15.53,16.4,1511675.0
2020-03-06 09:45:00,16.39,16.4,15.65,15.65,1658321.0,16.39,16.4,15.65,15.65,1658321.0
2020-03-06 09:50:00,15.64,15.95,15.53,15.84,868261.0,15.64,15.95,15.53,15.84,868261.0
2020-03-06 09:55:00,15.83,16.33,15.75,16.31,1103991.0,15.83,16.33,15.75,16.31,1103991.0
2020-03-06 10:00:00,16.33,16.4,16.04,16.09,1210660.0,16.33,16.4,16.04,16.09,1210660.0
2020-03-06 10:05:00,16.09,16.4,15.89,16.28,1101084.0,16.09,16.4,15.89,16.28,1101084.0
2020-03-06 10:10:00,16.29,16.68,16.07,16.53,1577889.0,16.29,16.68,16.07,16.53,1577889.0
2020-03-06 10:15:00,16.52,17.12,16.49,16.97,1911467.0,16.52,17.12,16.49,16.97,1911467.0
2020-03-06 10:20:00,16.97,17.01,16.46,16.47,1224444.0,16.97,17.01,16.46,16.47,1224444.0
2020-03-06 10:25:00,16.48,16.86,16.45,16.8,1584464.0,16.48,16.86,16.45,16.8,1584464.0
2020-03-06 10:30:00,16.79,16.89,16.62,16.62,1113000.0,16.79,16.89,16.62,16.62,1113000.0
2020-03-06 10:35:00,16.63,16.71,16.56,16.69,991315.0,16.63,16.71,16.56,16.69,991315.0
2020-03-06 10:40:00,16.68,16.96,16.67,16.88,1167664.0,16.68,16.96,16.67,16.88,1167664.0
2020-03-06 10:45:00,16.87,16.89,16.6,16.8,796958.0,16.87,16.89,16.6,16.8,796958.0
2020-03-06 10:50:00,16.8,16.83,16.65,16.7,1114788.0,16.8,16.83,16.65,16.7,1114788.0
2020-03-06 10:55:00,16.7,16.77,16.5,16.65,770000.0,16.7,16.77,16.5,16.65,770000.0
2020-03-06 11:00:00,16.65,16.75,16.55,16.62,560207.0,16.65,16.75,16.55,16.62,560207.0
2020-03-06 11:05:00,16.62,16.7,16.52,16.53,659142.0,16.62,16.7,16.52,16.53,659142.0
2020-03-06 11:10:00,16.53,16.57,16.31,16.32,689801.0,16.53,16.57,16.31,16.32,689801.0
2020-03-06 11:15:00,16.31,16.36,16.25,16.26,468453.0,16.31,16.36,16.25,16.26,468453.0
2020-03-06 11:20:00,16.25,16.28,16.03,16.04,641601.0,16.25,16.28,16.03,16.04,641601.0
2020-03-06 11:25:00,16.03,16.19,15.91,15.93,769612.0,16.03,16.19,15.91,15.93,769612.0
2020-03-06 11:30:00,15.92,16.04,15.75,15.91,839036.0,15.92,16.04,15.75,15.91,839036.0
2020-03-06 11:35:00,15.92,16.03,15.8,16.02,660166.0,15.92,16.03,15.8,16.02,660166.0
2020-03-06 11:40:00,16.02,16.27,15.97,16.13,794214.0,16.02,16.27,15.97,16.13,794214.0
2020-03-06 11:45:00,16.14,16.2,16.09,16.16,308897.0,16.14,16.2,16.09,16.16,308897.0
2020-03-06 11:50:00,16.15,16.7,16.12,16.68,1036882.0,16.15,16.7,16.12,16.68,1036882.0
2020-03-06 11:55:00,16.67,16.68,16.41,16.48,615649.0,16.67,16.68,16.41,16.48,615649.0
2020-03-06 12:00:00,16.48,16.5,16.23,16.32,528398.0,16.48,16.5,16.23,16.32,528398.0
2020-03-06 12:05:00,16.32,16.33,16.15,16.16,347051.0,16.32,16.33,16.15,16.16,347051.0
2020-03-06 12:10:00,16.15,16.29,16.11,16.22,427568.0,16.15,16.29,16.11,16.22,427568.0
2020-03-06 12:15:00,16.21,16.34,16.15,16.16,390478.0,16.21,16.34,16.15,16.16,390478.0
2020-03-06 12:20:00,16.17,16.28,16.15,16.15,281830.0,16.17,16.28,16.15,16.15,281830.0
2020-03-06 12:25:00,16.15,16.23,16.11,16.19,350308.0,16.15,16.23,16.11,16.19,350308.0
2020-03-06 12:30:00,16.2,16.46,16.19,16.37,450595.0,16.2,16.46,16.19,16.37,450595.0
2020-03-06 12:35:00,16.39,16.46,16.29,16.34,465058.0,16.39,16.46,16.29,16.34,465058.0
2020-03-06 12:40:00,16.33,16.44,16.31,16.41,226844.0,16.33,16.44,16.31,16.41,226844.0
2020-03-06 12:45:00,16.41,16.56,16.34,16.37,390074.0,16.41,16.56,16.34,16.37,390074.0
2020-03-06 12:50:00,16.35,16.36,16.25,16.26,235223.0,16.35,16.36,16.25,16.26,235223.0
2020-03-06 12:55:00,16.26,16.36,16.23,16.34,137861.0,16.26,16.36,16.23,16.34,137861.0
2020-03-06 13:00:00,16.35,16.43,16.33,16.41,153390.0,16.35,16.43,16.33,16.41,153390.0
2020-03-06 13:05:00,16.41,16.46,16.32,16.34,202344.0,16.41,16.46,16.32,16.34,202344.0
2020-03-06 13:10:00,16.35,16.42,16.27,16.3,219309.0,16.35,16.42,16.27,16.3,219309.0
2020-03-06 13:15:00,16.3,16.35,16.26,16.31,183393.0,16.3,16.35,16.26,16.31,183393.0
2020-03-06 13:20:00,16.3,16.5,16.3,16.49,228248.0,16.3,16.5,16.3,16.49,228248.0
2020-03-06 13:25:00,16.49,16.5,16.32,16.39,194468.0,16.49,16.5,16.32,16.39,194468.0
2020-03-06 13:30:00,16.38,16.41,16.33,16.37,190798.0,16.38,16.41,16.33,16.37,190798.0
2020-03-06 13:35:00,16.37,16.42,16.35,16.41,114202.0,16.37,16.42,16.35,16.41,114202.0
2020-03-06 13:40:00,16.41,16.49,16.38,16.4,148556.0,16.41,16.49,16.38,16.4,148556.0
2020-03-06 13:45:00,16.4,16.41,16.31,16.31,175310.0,16.4,16.41,16.31,16.31,175310.0
2020-03-06 13:50:00,16.32,16.34,16.21,16.22,289165.0,16.32,16.34,16.21,16.22,289165.0
2020-03-06 13:55:00,16.22,16.25,16.2,16.2,198368.0,16.22,16.25,16.2,16.2,198368.0
2020-03-06 14:00:00,16.2,16.21,16.11,16.16,359397.0,16.2,16.21,16.11,16.16,359397.0
2020-03-06 14:05:00,16.16,16.2,16.07,16.1,329012.0,16.16,16.2,16.07,16.1,329012.0
2020-03-06 14:10:00,16.1,16.16,16.06,16.06,307562.0,16.1,16.16,16.06,16.06,307562.0
2020-03-06 14:15:00,16.07,16.07,16.0,16.05,404574.0,16.07,16.07,16.0,16.05,404574.0
2020-03-06 14:20:00,16.04,16.14,16.0,16.08,336422.0,16.04,16.14,16.0,16.08,336422.0
2020-03-06 14:25:00,16.08,16.15,16.05,16.05,252470.0,16.08,16.15,16.05,16.05,252470.0
2020-03-06 14:30:00,16.06,16.09,15.95,15.95,439901.0,16.06,16.09,15.95,15.95,439901.0
2020-03-06 14:35:00,15.96,15.99,15.92,15.94,265064.0,15.96,15.99,15.92,15.94,265064.0
2020-03-06 14:40:00,15.94,16.0,15.91,15.98,354923.0,15.94,16.0,15.91,15.98,354923.0
2020-03-06 14:45:00,15.98,16.01,15.9,15.97,449353.0,15.98,16.01,15.9,15.97,449353.0
2020-03-06 14:50:00,15.97,16.0,15.96,16.0,406360.0,15.97,16.0,15.96,16.0,406360.0
2020-03-06 14:55:00,16.0,16.12,15.99,16.01,629907.0,16.0,16.12,15.99,16.01,629907.0
2020-03-06 15:00:00,16.01,16.07,15.97,16.0,353616.0,16.01,16.07,15.97,16.0,353616.0
2020-03-06 15:05:00,16.0,16.01,15.85,15.86,378260.0,16.0,16.01,15.85,15.86,378260.0
2020-03-06 15:10:00,15.86,15.91,15.82,15.83,394777.0,15.86,15.91,15.82,15.83,394777.0
2020-03-06 15:15:00,15.82,15.93,15.79,15.93,375895.0,15.82,15.93,15.79,15.93,375895.0
2020-03-06 15:20:00,15.93,15.96,15.86,15.92,302033.0,15.93,15.96,15.86,15.92,302033.0
2020-03-06 15:25:00,15.92,15.97,15.87,15.87,358477.0,15.92,15.97,15.87,15.87,358477.0
2020-03-06 15:30:00,15.87,16.01,15.84,15.98,418502.0,15.87,16.01,15.84,15.98,418502.0
2020-03-06 15:35:00,15.97,16.01,15.84,15.85,481253.0,15.97,16.01,15.84,15.85,481253.0
2020-03-06 15:40:00,15.85,15.95,15.82,15.93,439238.0,15.85,15.95,15.82,15.93,439238.0
2020-03-06 15:45:00,15.94,15.98,15.87,15.92,522785.0,15.94,15.98,15.87,15.92,522785.0
2020-03-06 15:50:00,15.92,16.02,15.92,15.99,970169.0,15.92,16.02,15.92,15.99,970169.0
2020-03-06 15:55:00,15.99,15.99,15.94,15.97,1422691.0,15.99,15.99,15.94,15.97,1422691.0
2020-03-09 09:30:00,14.88,15.08,14.8,15.05,2209780.0,14.88,15.08,14.8,15.05,2209780.0
2020-03-09 09:35:00,15.05,15.05,15.05,15.05,0.0,15.05,15.05,15.05,15.05,0.0
2020-03-09 09:40:00,15.05,15.05,15.05,15.05,0.0,15.05,15.05,15.05,15.05,0.0
2020-03-09 09:45:00,15.0,15.04,14.8,14.91,313184.0,15.0,15.04,14.8,14.91,313184.0
2020-03-09 09:50:00,14.91,15.37,14.9,15.24,1253151.0,14.91,15.37,14.9,15.24,1253151.0
2020-03-09 09:55:00,15.24,15.79,15.14,15.45,1236153.0,15.24,15.79,15.14,15.45,1236153.0
2020-03-09 10:00:00,15.45,15.56,15.18,15.22,840125.0,15.45,15.56,15.18,15.22,840125.0
2020-03-09 10:05:00,15.22,15.61,15.22,15.41,804203.0,15.22,15.61,15.22,15.41,804203.0
2020-03-09 10:10:00,15.41,15.55,15.23,15.28,769603.0,15.41,15.55,15.23,15.28,769603.0
2020-03-09 10:15:00,15.29,15.63,15.26,15.58,623379.0,15.29,15.63,15.26,15.58,623379.0
2020-03-09 10:20:00,15.58,15.58,15.37,15.46,552676.0,15.58,15.58,15.37,15.46,552676.0
2020-03-09 10:25:00,15.46,15.6,15.33,15.39,1000283.0,15.46,15.6,15.33,15.39,1000283.0
2020-03-09 10:30:00,15.38,15.64,15.35,15.53,1022257.0,15.38,15.64,15.35,15.53,1022257.0
2020-03-09 10:35:00,15.53,15.55,15.38,15.48,330527.0,15.53,15.55,15.38,15.48,330527.0
2020-03-09 10:40:00,15.48,15.58,15.45,15.46,285326.0,15.48,15.58,15.45,15.46,285326.0
2020-03-09 10:45:00,15.45,15.5,15.32,15.33,282131.0,15.45,15.5,15.32,15.33,282131.0
2020-03-09 10:50:00,15.34,15.36,15.22,15.26,505327.0,15.34,15.36,15.22,15.26,505327.0
2020-03-09 10:55:00,15.27,15.37,15.15,15.22,567102.0,15.27,15.37,15.15,15.22,567102.0
2020-03-09 11:00:00,15.23,15.25,15.1,15.16,300593.0,15.23,15.25,15.1,15.16,300593.0
2020-03-09 11:05:00,15.16,15.18,14.99,15.02,666312.0,15.16,15.18,14.99,15.02,666312.0
2020-03-09 11:10:00,15.01,15.16,14.96,14.98,686351.0,15.01,15.16,14.96,14.98,686351.0
2020-03-09 11:15:00,14.98,15.11,14.93,15.01,1055333.0,14.98,15.11,14.93,15.01,1055333.0
2020-03-09 11:20:00,15.0,15.05,14.95,15.04,510403.0,15.0,15.05,14.95,15.04,510403.0
2020-03-09 11:25:00,15.03,15.21,15.01,15.03,426329.0,15.03,15.21,15.01,15.03,426329.0
2020-03-09 11:30:00,15.03,15.09,14.97,15.07,258140.0,15.03,15.09,14.97,15.07,258140.0
2020-03-09 11:35:00,15.06,15.19,15.04,15.13,701791.0,15.06,15.19,15.04,15.13,701791.0
2020-03-09 11:40:00,15.14,15.16,15.13,15.15,363176.0,15.14,15.16,15.13,15.15,363176.0
2020-03-09 11:45:00,15.16,15.31,15.13,15.31,475921.0,15.16,15.31,15.13,15.31,475921.0
2020-03-09 11:50:00,15.31,15.36,15.25,15.33,695412.0,15.31,15.36,15.25,15.33,695412.0
2020-03-09 11:55:00,15.33,15.42,15.25,15.39,405845.0,15.33,15.42,15.25,15.39,405845.0
2020-03-09 12:00:00,15.38,15.42,15.23,15.36,308254.0,15.38,15.42,15.23,15.36,308254.0
2020-03-09 12:05:00,15.37,15.38,15.25,15.34,335683.0,15.37,15.38,15.25,15.34,335683.0
2020-03-09 12:10:00,15.34,15.4,15.25,15.26,278966.0,15.34,15.4,15.25,15.26,278966.0
2020-03-09 12:15:00,15.27,15.31,15.22,15.24,293086.0,15.27,15.31,15.22,15.24,293086.0
2020-03-09 12:20:00,15.23,15.23,15.06,15.11,258299.0,15.23,15.23,15.06,15.11,258299.0
2020-03-09 12:25:00,15.1,15.13,15.01,15.03,300462.0,15.1,15.13,15.01,15.03,300462.0
2020-03-09 12:30:00,15.03,15.05,14.82,14.84,810532.0,15.03,15.05,14.82,14.84,810532.0
2020-03-09 12:35:00,14.84,14.92,14.8,14.89,471741.0,14.84,14.92,14.8,14.89,471741.0
2020-03-09 12:40:00,14.89,14.93,14.84,14.87,348280.0,14.89,14.93,14.84,14.87,348280.0
2020-03-09 12:45:00,14.88,14.9,14.8,14.81,250134.0,14.88,14.9,14.8,14.81,250134.0
2020-03-09 12:50:00,14.81,14.83,14.69,14.69,608965.0,14.81,14.83,14.69,14.69,608965.0
2020-03-09 12:55:00,14.69,14.75,14.66,14.72,289399.0,14.69,14.75,14.66,14.72,289399.0
2020-03-09 13:00:00,14.72,14.79,14.63,14.65,378797.0,14.72,14.79,14.63,14.65,378797.0
2020-03-09 13:05:00,14.65,14.89,14.64,14.86,433476.0,14.65,14.89,14.64,14.86,433476.0
2020-03-09 13:10:00,14.86,14.97,14.85,14.95,296090.0,14.86,14.97,14.85,14.95,296090.0
2020-03-09 13:15:00,14.95,14.95,14.8,14.84,302801.0,14.95,14.95,14.8,14.84,302801.0
2020-03-09 13:20:00,14.84,14.84,14.63,14.7,563118.0,14.84,14.84,14.63,14.7,563118.0
2020-03-09 13:25:00,14.69,14.71,14.62,14.65,286068.0,14.69,14.71,14.62,14.65,286068.0
2020-03-09 13:30:00,14.66,14.66,14.56,14.57,264406.0,14.66,14.66,14.56,14.57,264406.0
2020-03-09 13:35:00,14.57,14.59,14.53,14.54,284210.0,14.57,14.59,14.53,14.54,284210.0
2020-03-09 13:40:00,14.54,14.59,14.5,14.52,291079.0,14.54,14.59,14.5,14.52,291079.0
2020-03-09 13:45:00,14.53,14.59,14.48,14.51,632584.0,14.53,14.59,14.48,14.51,632584.0
2020-03-09 13:50:00,14.5,14.55,14.46,14.53,241741.0,14.5,14.55,14.46,14.53,241741.0
2020-03-09 13:55:00,14.52,14.64,14.51,14.57,295419.0,14.52,14.64,14.51,14.57,295419.0
2020-03-09 14:00:00,14.56,14.61,14.54,14.58,202890.0,14.56,14.61,14.54,14.58,202890.0
2020-03-09 14:05:00,14.58,14.64,14.5,14.51,240521.0,14.58,14.64,14.5,14.51,240521.0
2020-03-09 14:10:00,14.51,14.64,14.51,14.64,265522.0,14.51,14.64,14.51,14.64,265522.0
2020-03-09 14:15:00,14.64,14.75,14.62,14.68,348651.0,14.64,14.75,14.62,14.68,348651.0
2020-03-09 14:20:00,14.68,14.71,14.64,14.69,210901.0,14.68,14.71,14.64,14.69,210901.0
2020-03-09 14:25:00,14.69,14.7,14.55,14.56,216380.0,14.69,14.7,14.55,14.56,216380.0
2020-03-09 14:30:00,14.55,14.63,14.53,14.6,163229.0,14.55,14.63,14.53,14.6,163229.0
2020-03-09 14:35:00,14.59,14.67,14.54,14.61,206024.0,14.59,14.67,14.54,14.61,206024.0
2020-03-09 14:40:00,14.6,14.62,14.51,14.53,201989.0,14.6,14.62,14.51,14.53,201989.0
2020-03-09 14:45:00,14.54,14.62,14.51,14.56,241424.0,14.54,14.62,14.51,14.56,241424.0
2020-03-09 14:50:00,14.56,14.73,14.55,14.73,282823.0,14.56,14.73,14.55,14.73,282823.0
2020-03-09 14:55:00,14.73,14.8,14.66,14.71,476703.0,14.73,14.8,14.66,14.71,476703.0
2020-03-09 15:00:00,14.72,14.78,14.64,14.73,308834.0,14.72,14.78,14.64,14.73,308834.0
2020-03-09 15:05:00,14.73,14.8,14.7,14.75,340891.0,14.73,14.8,14.7,14.75,340891.0
2020-03-09 15:10:00,14.75,14.76,14.72,14.74,241454.0,14.75,14.76,14.72,14.74,241454.0
2020-03-09 15:15:00,14.74,14.87,14.72,14.81,448239.0,14.74,14.87,14.72,14.81,448239.0
2020-03-09 15:20:00,14.81,15.02,14.77,15.0,546797.0,14.81,15.02,14.77,15.0,546797.0
2020-03-09 15:25:00,15.0,15.14,14.98,15.06,592515.0,15.0,15.14,14.98,15.06,592515.0
2020-03-09 15:30:00,15.06,15.12,15.03,15.09,546415.0,15.06,15.12,15.03,15.09,546415.0
2020-03-09 15:35:00,15.09,15.13,15.01,15.08,552082.0,15.09,15.13,15.01,15.08,552082.0
2020-03-09 15:40:00,15.08,15.11,15.0,15.04,400717.0,15.08,15.11,15.0,15.04,400717.0
2020-03-09 15:45:00,15.04,15.09,15.0,15.01,542642.0,15.04,15.09,15.0,15.01,542642.0
2020-03-09 15:50:00,15.01,15.02,14.83,14.89,795534.0,15.01,15.02,14.83,14.89,795534.0
2020-03-09 15:55:00,14.88,14.89,14.74,14.74,1178915.0,14.88,14.89,14.74,14.74,1178915.0
2020-03-10 09:30:00,15.82,15.9,15.5,15.64,1668955.0,15.82,15.9,15.5,15.64,1668955.0
2020-03-10 09:35:00,15.64,15.72,15.36,15.47,1274248.0,15.64,15.72,15.36,15.47,1274248.0
2020-03-10 09:40:00,15.47,15.49,15.22,15.22,522213.0,15.47,15.49,15.22,15.22,522213.0
2020-03-10 09:45:00,15.24,15.33,15.12,15.32,597950.0,15.24,15.33,15.12,15.32,597950.0
2020-03-10 09:50:00,15.32,15.61,15.24,15.51,442648.0,15.32,15.61,15.24,15.51,442648.0
2020-03-10 09:55:00,15.52,15.89,15.48,15.73,604868.0,15.52,15.89,15.48,15.73,604868.0
2020-03-10 10:00:00,15.73,15.79,15.64,15.72,547164.0,15.73,15.79,15.64,15.72,547164.0
2020-03-10 10:05:00,15.72,15.85,15.68,15.75,651413.0,15.72,15.85,15.68,15.75,651413.0
2020-03-10 10:10:00,15.75,15.85,15.58,15.73,692908.0,15.75,15.85,15.58,15.73,692908.0
2020-03-10 10:15:00,15.74,15.78,15.52,15.53,356544.0,15.74,15.78,15.52,15.53,356544.0
2020-03-10 10:20:00,15.53,15.71,15.52,15.58,427962.0,15.53,15.71,15.52,15.58,427962.0
2020-03-10 10:25:00,15.58,15.59,15.43,15.49,317035.0,15.58,15.59,15.43,15.49,317035.0
2020-03-10 10:30:00,15.49,15.5,15.36,15.49,304235.0,15.49,15.5,15.36,15.49,304235.0
2020-03-10 10:35:00,15.5,15.53,15.39,15.47,256179.0,15.5,15.53,15.39,15.47,256179.0
2020-03-10 10:40:00,15.47,15.5,15.42,15.44,190280.0,15.47,15.5,15.42,15.44,190280.0
2020-03-10 10:45:00,15.43,15.5,15.31,15.32,227705.0,15.43,15.5,15.31,15.32,227705.0
2020-03-10 10:50:00,15.31,15.38,15.22,15.23,339537.0,15.31,15.38,15.22,15.23,339537.0
2020-03-10 10:55:00,15.22,15.39,15.22,15.23,280805.0,15.22,15.39,15.22,15.23,280805.0
2020-03-10 11:00:00,15.23,15.35,15.21,15.29,223779.0,15.23,15.35,15.21,15.29,223779.0
2020-03-10 11:05:00,15.3,15.35,15.22,15.28,264236.0,15.3,15.35,15.22,15.28,264236.0
2020-03-10 11:10:00,15.29,15.31,15.15,15.16,246301.0,15.29,15.31,15.15,15.16,246301.0
2020-03-10 11:15:00,15.15,15.16,15.01,15.02,319013.0,15.15,15.16,15.01,15.02,319013.0
2020-03-10 11:20:00,15.02,15.08,14.95,14.97,486665.0,15.02,15.08,14.95,14.97,486665.0
2020-03-10 11:25:00,14.97,14.97,14.84,14.84,374663.0,14.97,14.97,14.84,14.84,374663.0
2020-03-10 11:30:00,14.84,14.89,14.76,14.77,361821.0,14.84,14.89,14.76,14.77,361821.0
2020-03-10 11:35:00,14.76,14.79,14.64,14.72,383779.0,14.76,14.79,14.64,14.72,383779.0
2020-03-10 11:40:00,14.72,14.97,14.61,14.96,468575.0,14.72,14.97,14.61,14.96,468575.0
2020-03-10 11:45:00,14.95,15.64,14.91,15.5,1179073.0,14.95,15.64,14.91,15.5,1179073.0
2020-03-10 11:50:00,15.5,15.52,14.95,15.05,1233703.0,15.5,15.52,14.95,15.05,1233703.0
2020-03-10 11:55:00,15.04,15.13,14.95,15.01,498810.0,15.04,15.13,14.95,15.01,498810.0
2020-03-10 12:00:00,15.02,15.57,15.02,15.4,688645.0,15.02,15.57,15.02,15.4,688645.0
2020-03-10 12:05:00,15.4,15.5,15.33,15.49,362030.0,15.4,15.5,15.33,15.49,362030.0
2020-03-10 12:10:00,15.48,15.59,15.44,15.58,407232.0,15.48,15.59,15.44,15.58,407232.0
2020-03-10 12:15:00,15.57,15.68,15.48,15.56,478181.0,15.57,15.68,15.48,15.56,478181.0
2020-03-10 12:20:00,15.57,15.57,15.31,15.39,316659.0,15.57,15.57,15.31,15.39,316659.0
2020-03-10 12:25:00,15.39,15.44,15.25,15.26,349609.0,15.39,15.44,15.25,15.26,349609.0
2020-03-10 12:30:00,15.25,15.26,15.03,15.07,430097.0,15.25,15.26,15.03,15.07,430097.0
2020-03-10 12:35:00,15.07,15.26,15.05,15.21,238665.0,15.07,15.26,15.05,15.21,238665.0
2020-03-10 12:40:00,15.21,15.26,15.12,15.26,169579.0,15.21,15.26,15.12,15.26,169579.0
2020-03-10 12:45:00,15.26,15.27,15.13,15.15,191914.0,15.26,15.27,15.13,15.15,191914.0
2020-03-10 12:50:00,15.15,15.22,15.11,15.19,145246.0,15.15,15.22,15.11,15.19,145246.0
2020-03-10 12:55:00,15.19,15.24,15.15,15.16,109064.0,15.19,15.24,15.15,15.16,109064.0
2020-03-10 13:00:00,15.16,15.19,15.01,15.13,334126.0,15.16,15.19,15.01,15.13,334126.0
2020-03-10 13:05:00,15.14,15.44,15.06,15.44,271437.0,15.14,15.44,15.06,15.44,271437.0
2020-03-10 13:10:00,15.44,15.49,15.39,15.47,286790.0,15.44,15.49,15.39,15.47,286790.0
2020-03-10 13:15:00,15.48,15.93,15.48,15.91,1478214.0,15.48,15.93,15.48,15.91,1478214.0
2020-03-10 13:20:00,15.9,16.09,15.9,16.04,1154544.0,15.9,16.09,15.9,16.04,1154544.0
2020-03-10 13:25:00,16.03,16.29,15.95,16.25,1739859.0,16.03,16.29,15.95,16.25,1739859.0
2020-03-10 13:30:00,16.24,16.4,16.13,16.37,818460.0,16.24,16.4,16.13,16.37,818460.0
2020-03-10 13:35:00,16.38,16.46,16.12,16.16,755032.0,16.38,16.46,16.12,16.16,755032.0
2020-03-10 13:40:00,16.16,16.23,16.04,16.11,832466.0,16.16,16.23,16.04,16.11,832466.0
2020-03-10 13:45:00,16.11,16.11,15.78,15.84,785543.0,16.11,16.11,15.78,15.84,785543.0
2020-03-10 13:50:00,15.83,15.96,15.78,15.89,518680.0,15.83,15.96,15.78,15.89,518680.0
2020-03-10 13:55:00,15.9,16.06,15.89,16.0,793624.0,15.9,16.06,15.89,16.0,793624.0
2020-03-10 14:00:00,16.0,16.03,15.94,15.99,374057.0,16.0,16.03,15.94,15.99,374057.0
2020-03-10 14:05:00,15.99,16.15,15.95,16.14,368640.0,15.99,16.15,15.95,16.14,368640.0
2020-03-10 14:10:00,16.13,16.37,16.07,16.3,814585.0,16.13,16.37,16.07,16.3,814585.0
2020-03-10 14:15:00,16.3,17.18,16.3,17.11,1754300.0,16.3,17.18,16.3,17.11,1754300.0
2020-03-10 14:20:00,17.12,17.13,16.73,16.77,998358.0,17.12,17.13,16.73,16.77,998358.0
2020-03-10 14:25:00,16.77,17.17,16.57,17.11,976463.0,16.77,17.17,16.57,17.11,976463.0
2020-03-10 14:30:00,17.11,17.29,16.94,17.28,1120137.0,17.11,17.29,16.94,17.28,1120137.0
2020-03-10 14:35:00,17.27,17.49,17.22,17.26,1193360.0,17.27,17.49,17.22,17.26,1193360.0
2020-03-10 14:40:00,17.26,17.67,17.12,17.45,1125618.0,17.26,17.67,17.12,17.45,1125618.0
2020-03-10 14:45:00,17.45,17.58,17.34,17.42,578505.0,17.45,17.58,17.34,17.42,578505.0
2020-03-10 14:50:00,17.43,17.43,17.17,17.26,766762.0,17.43,17.43,17.17,17.26,766762.0
2020-03-10 14:55:00,17.25,17.28,16.92,17.17,883656.0,17.25,17.28,16.92,17.17,883656.0
2020-03-10 15:00:00,17.17,17.38,17.08,17.35,555718.0,17.17,17.38,17.08,17.35,555718.0
2020-03-10 15:05:00,17.36,17.4,16.99,17.04,754228.0,17.36,17.4,16.99,17.04,754228.0
2020-03-10 15:10:00,17.03,17.2,16.85,16.98,864069.0,17.03,17.2,16.85,16.98,864069.0
2020-03-10 15:15:00,16.98,17.12,16.85,17.02,859509.0,16.98,17.12,16.85,17.02,859509.0
2020-03-10 15:20:00,17.02,17.02,16.85,16.87,684830.0,17.02,17.02,16.85,16.87,684830.0
2020-03-10 15:25:00,16.87,16.92,16.73,16.82,559815.0,16.87,16.92,16.73,16.82,559815.0
2020-03-10 15:30:00,16.83,16.9,16.6,16.68,640117.0,16.83,16.9,16.6,16.68,640117.0
2020-03-10 15:35:00,16.67,16.94,16.67,16.91,552555.0,16.67,16.94,16.67,16.91,552555.0
2020-03-10 15:40:00,16.91,16.98,16.85,16.91,559292.0,16.91,16.98,16.85,16.91,559292.0
2020-03-10 15:45:00,16.91,16.95,16.84,16.94,561294.0,16.91,16.95,16.84,16.94,561294.0
2020-03-10 15:50:00,16.93,17.05,16.91,16.93,1035154.0,16.93,17.05,16.91,16.93,1035154.0
2020-03-10 15:55:00,16.94,17.01,16.85,16.97,1486224.0,16.94,17.01,16.85,16.97,1486224.0
2020-03-11 09:30:00,16.31,16.38,16.02,16.26,1428636.0,16.31,16.38,16.02,16.26,1428636.0
2020-03-11 09:35:00,16.26,16.39,16.0,16.06,1083053.0,16.26,16.39,16.0,16.06,1083053.0
2020-03-11 09:40:00,16.07,16.15,15.81,15.86,1299262.0,16.07,16.15,15.81,15.86,1299262.0
2020-03-11 09:45:00,15.86,16.05,15.76,15.82,643033.0,15.86,16.05,15.76,15.82,643033.0
2020-03-11 09:50:00,15.83,16.07,15.81,15.9,588555.0,15.83,16.07,15.81,15.9,588555.0
2020-03-11 09:55:00,15.9,16.05,15.83,16.02,578189.0,15.9,16.05,15.83,16.02,578189.0
2020-03-11 10:00:00,16.02,16.17,15.91,16.08,637409.0,16.02,16.17,15.91,16.08,637409.0
2020-03-11 10:05:00,16.09,16.21,15.92,16.15,654526.0,16.09,16.21,15.92,16.15,654526.0
2020-03-11 10:10:00,16.15,16.33,16.1,16.18,642122.0,16.15,16.33,16.1,16.18,642122.0
2020-03-11 10:15:00,16.17,16.18,16.0,16.08,444336.0,16.17,16.18,16.0,16.08,444336.0
2020-03-11 10:20:00,16.08,16.11,15.95,15.98,348500.0,16.08,16.11,15.95,15.98,348500.0
2020-03-11 10:25:00,15.97,16.05,15.8,15.84,582062.0,15.97,16.05,15.8,15.84,582062.0
2020-03-11 10:30:00,15.83,15.87,15.7,15.87,637987.0,15.83,15.87,15.7,15.87,637987.0
2020-03-11 10:35:00,15.86,15.97,15.78,15.91,317267.0,15.86,15.97,15.78,15.91,317267.0
2020-03-11 10:40:00,15.91,15.91,15.71,15.71,438565.0,15.91,15.91,15.71,15.71,438565.0
2020-03-11 10:45:00,15.72,15.92,15.66,15.7,489139.0,15.72,15.92,15.66,15.7,489139.0
2020-03-11 10:50:00,15.69,15.81,15.62,15.66,352995.0,15.69,15.81,15.62,15.66,352995.0
2020-03-11 10:55:00,15.66,15.84,15.59,15.78,367787.0,15.66,15.84,15.59,15.78,367787.0
2020-03-11 11:00:00,15.78,15.87,15.68,15.74,276555.0,15.78,15.87,15.68,15.74,276555.0
2020-03-11 11:05:00,15.74,15.82,15.68,15.78,199162.0,15.74,15.82,15.68,15.78,199162.0
2020-03-11 11:10:00,15.79,15.8,15.64,15.67,217589.0,15.79,15.8,15.64,15.67,217589.0
2020-03-11 11:15:00,15.66,15.66,15.54,15.57,473038.0,15.66,15.66,15.54,15.57,473038.0
2020-03-11 11:20:00,15.57,15.65,15.54,15.64,468698.0,15.57,15.65,15.54,15.64,468698.0
2020-03-11 11:25:00,15.63,15.76,15.56,15.63,1092733.0,15.63,15.76,15.56,15.63,1092733.0
2020-03-11 11:30:00,15.63,15.64,15.52,15.64,369583.0,15.63,15.64,15.52,15.64,369583.0
2020-03-11 11:35:00,15.63,15.81,15.58,15.79,367096.0,15.63,15.81,15.58,15.79,367096.0
2020-03-11 11:40:00,15.79,15.86,15.69,15.72,414869.0,15.79,15.86,15.69,15.72,414869.0
2020-03-11 11:45:00,15.72,15.76,15.61,15.75,513866.0,15.72,15.76,15.61,15.75,513866.0
2020-03-11 11:50:00,15.75,15.81,15.68,15.7,333250.0,15.75,15.81,15.68,15.7,333250.0
2020-03-11 11:55:00,15.7,15.7,15.56,15.65,374987.0,15.7,15.7,15.56,15.65,374987.0
2020-03-11 12:00:00,15.65,15.78,15.55,15.77,305036.0,15.65,15.78,15.55,15.77,305036.0
2020-03-11 12:05:00,15.77,15.84,15.67,15.78,300097.0,15.77,15.84,15.67,15.78,300097.0
2020-03-11 12:10:00,15.78,15.92,15.78,15.91,259048.0,15.78,15.92,15.78,15.91,259048.0
2020-03-11 12:15:00,15.91,16.13,15.88,16.05,465064.0,15.91,16.13,15.88,16.05,465064.0
2020-03-11 12:20:00,16.06,16.11,15.83,15.92,512321.0,16.06,16.11,15.83,15.92,512321.0
2020-03-11 12:25:00,15.92,15.94,15.73,15.78,595032.0,15.92,15.94,15.73,15.78,595032.0
2020-03-11 12:30:00,15.78,15.81,15.58,15.63,525977.0,15.78,15.81,15.58,15.63,525977.0
2020-03-11 12:35:00,15.64,15.64,15.52,15.63,575556.0,15.64,15.64,15.52,15.63,575556.0
2020-03-11 12:40:00,15.63,15.74,15.6,15.66,1162935.0,15.63,15.74,15.6,15.66,1162935.0
2020-03-11 12:45:00,15.65,15.82,15.62,15.78,769774.0,15.65,15.82,15.62,15.78,769774.0
2020-03-11 12:50:00,15.77,16.04,15.72,15.99,721737.0,15.77,16.04,15.72,15.99,721737.0
2020-03-11 12:55:00,15.98,16.07,15.85,15.99,519951.0,15.98,16.07,15.85,15.99,519951.0
2020-03-11 13:00:00,15.98,16.0,15.68,15.76,719631.0,15.98,16.0,15.68,15.76,719631.0
2020-03-11 13:05:00,15.76,15.82,15.71,15.76,272525.0,15.76,15.82,15.71,15.76,272525.0
2020-03-11 13:10:00,15.77,15.92,15.75,15.78,437993.0,15.77,15.92,15.75,15.78,437993.0
2020-03-11 13:15:00,15.78,15.86,15.7,15.77,180583.0,15.78,15.86,15.7,15.77,180583.0
2020-03-11 13:20:00,15.77,15.88,15.77,15.85,258222.0,15.77,15.88,15.77,15.85,258222.0
2020-03-11 13:25:00,15.85,15.95,15.84,15.91,158778.0,15.85,15.95,15.84,15.91,158778.0
2020-03-11 13:30:00,15.91,15.93,15.84,15.88,107315.0,15.91,15.93,15.84,15.88,107315.0
2020-03-11 13:35:00,15.89,15.92,15.8,15.82,157943.0,15.89,15.92,15.8,15.82,157943.0
2020-03-11 13:40:00,15.81,15.88,15.79,15.85,927496.0,15.81,15.88,15.79,15.85,927496.0
2020-03-11 13:45:00,15.84,15.86,15.79,15.83,337555.0,15.84,15.86,15.79,15.83,337555.0
2020-03-11 13:50:00,15.83,15.95,15.82,15.91,304230.0,15.83,15.95,15.82,15.91,304230.0
2020-03-11 13:55:00,15.92,15.95,15.77,15.82,323854.0,15.92,15.95,15.77,15.82,323854.0
2020-03-11 14:00:00,15.81,15.86,15.73,15.84,232083.0,15.81,15.86,15.73,15.84,232083.0
2020-03-11 14:05:00,15.84,15.9,15.75,15.77,295730.0,15.84,15.9,15.75,15.77,295730.0
2020-03-11 14:10:00,15.77,15.83,15.68,15.76,242176.0,15.77,15.83,15.68,15.76,242176.0
2020-03-11 14:15:00,15.75,15.82,15.74,15.75,274835.0,15.75,15.82,15.74,15.75,274835.0
2020-03-11 14:20:00,15.75,15.92,15.73,15.91,560940.0,15.75,15.92,15.73,15.91,560940.0
2020-03-11 14:25:00,15.91,15.99,15.89,15.97,336937.0,15.91,15.99,15.89,15.97,336937.0
2020-03-11 14:30:00,15.97,16.36,15.96,16.27,1052992.0,15.97,16.36,15.96,16.27,1052992.0
2020-03-11 14:35:00,16.27,16.42,16.23,16.35,550480.0,16.27,16.42,16.23,16.35,550480.0
2020-03-11 14:40:00,16.34,16.49,16.26,16.36,459235.0,16.34,16.49,16.26,16.36,459235.0
2020-03-11 14:45:00,16.35,16.42,16.16,16.17,915998.0,16.35,16.42,16.16,16.17,915998.0
2020-03-11 14:50:00,16.17,16.3,16.13,16.29,418519.0,16.17,16.3,16.13,16.29,418519.0
2020-03-11 14:55:00,16.29,16.33,16.09,16.16,588838.0,16.29,16.33,16.09,16.16,588838.0
2020-03-11 15:00:00,16.16,16.17,15.85,15.92,386427.0,16.16,16.17,15.85,15.92,386427.0
2020-03-11 15:05:00,15.93,15.93,15.79,15.81,311107.0,15.93,15.93,15.79,15.81,311107.0
2020-03-11 15:10:00,15.8,15.91,15.8,15.87,391168.0,15.8,15.91,15.8,15.87,391168.0
2020-03-11 15:15:00,15.87,16.1,15.85,16.08,490796.0,15.87,16.1,15.85,16.08,490796.0
2020-03-11 15:20:00,16.08,16.19,16.02,16.04,412090.0,16.08,16.19,16.02,16.04,412090.0
2020-03-11 15:25:00,16.05,16.13,16.01,16.06,300608.0,16.05,16.13,16.01,16.06,300608.0
2020-03-11 15:30:00,16.06,16.23,16.02,16.2,420668.0,16.06,16.23,16.02,16.2,420668.0
2020-03-11 15:35:00,16.21,16.25,16.15,16.19,472337.0,16.21,16.25,16.15,16.19,472337.0
2020-03-11 15:40:00,16.18,16.28,16.03,16.09,377745.0,16.18,16.28,16.03,16.09,377745.0
2020-03-11 15:45:00,16.09,16.24,16.05,16.21,442809.0,16.09,16.24,16.05,16.21,442809.0
2020-03-11 15:50:00,16.21,16.32,16.14,16.2,1082996.0,16.21,16.32,16.14,16.2,1082996.0
2020-03-11 15:55:00,16.2,16.38,16.19,16.26,955903.0,16.2,16.38,16.19,16.26,955903.0
2020-03-12 09:30:00,14.05,14.45,13.96,14.09,2070086.0,14.05,14.45,13.96,14.09,2070086.0
2020-03-12 09:35:00,14.09,14.13,14.01,14.02,113701.0,14.09,14.13,14.01,14.02,113701.0
2020-03-12 09:40:00,14.02,14.02,14.02,14.02,0.0,14.02,14.02,14.02,14.02,0.0
2020-03-12 09:45:00,14.02,14.02,14.02,14.02,0.0,14.02,14.02,14.02,14.02,0.0
2020-03-12 09:50:00,14.2,14.2,14.01,14.11,955469.0,14.2,14.2,14.01,14.11,955469.0
2020-03-12 09:55:00,14.1,14.8,14.08,14.77,1341877.0,14.1,14.8,14.08,14.77,1341877.0
2020-03-12 10:00:00,14.76,14.8,14.44,14.55,1187500.0,14.76,14.8,14.44,14.55,1187500.0
2020-03-12 10:05:00,14.55,14.72,14.2,14.4,1445025.0,14.55,14.72,14.2,14.4,1445025.0
2020-03-12 10:10:00,14.4,14.48,14.26,14.43,1132788.0,14.4,14.48,14.26,14.43,1132788.0
2020-03-12 10:15:00,14.42,14.67,14.4,14.58,954148.0,14.42,14.67,14.4,14.58,954148.0
2020-03-12 10:20:00,14.57,14.67,14.48,14.62,507906.0,14.57,14.67,14.48,14.62,507906.0
2020-03-12 10:25:00,14.62,14.78,14.56,14.61,927260.0,14.62,14.78,14.56,14.61,927260.0
2020-03-12 10:30:00,14.6,14.89,14.54,14.88,781653.0,14.6,14.89,14.54,14.88,781653.0
2020-03-12 10:35:00,14.88,14.95,14.68,14.93,536051.0,14.88,14.95,14.68,14.93,536051.0
2020-03-12 10:40:00,14.92,15.16,14.9,15.1,877719.0,14.92,15.16,14.9,15.1,877719.0
2020-03-12 10:45:00,15.11,15.4,15.1,15.21,639521.0,15.11,15.4,15.1,15.21,639521.0
2020-03-12 10:50:00,15.21,15.3,15.09,15.21,487985.0,15.21,15.3,15.09,15.21,487985.0
2020-03-12 10:55:00,15.21,15.23,15.05,15.08,711259.0,15.21,15.23,15.05,15.08,711259.0
2020-03-12 11:00:00,15.07,15.08,14.87,15.01,463866.0,15.07,15.08,14.87,15.01,463866.0
2020-03-12 11:05:00,15.01,15.1,14.95,14.96,373526.0,15.01,15.1,14.95,14.96,373526.0
2020-03-12 11:10:00,14.96,15.02,14.89,15.0,440598.0,14.96,15.02,14.89,15.0,440598.0
2020-03-12 11:15:00,15.0,15.07,14.88,14.91,333189.0,15.0,15.07,14.88,14.91,333189.0
2020-03-12 11:20:00,14.92,15.07,14.91,14.98,707001.0,14.92,15.07,14.91,14.98,707001.0
2020-03-12 11:25:00,14.98,15.06,14.92,14.94,407652.0,14.98,15.06,14.92,14.94,407652.0
2020-03-12 11:30:00,14.95,15.09,14.83,14.88,463519.0,14.95,15.09,14.83,14.88,463519.0
2020-03-12 11:35:00,14.88,14.95,14.75,14.83,390382.0,14.88,14.95,14.75,14.83,390382.0
2020-03-12 11:40:00,14.83,14.86,14.71,14.71,337298.0,14.83,14.86,14.71,14.71,337298.0
2020-03-12 11:45:00,14.71,14.79,14.6,14.65,1503321.0,14.71,14.79,14.6,14.65,1503321.0
2020-03-12 11:50:00,14.65,14.74,14.57,14.73,530154.0,14.65,14.74,14.57,14.73,530154.0
2020-03-12 11:55:00,14.73,14.82,14.69,14.81,1348224.0,14.73,14.82,14.69,14.81,1348224.0
2020-03-12 12:00:00,14.8,15.1,14.79,14.99,837204.0,14.8,15.1,14.79,14.99,837204.0
2020-03-12 12:05:00,14.99,15.03,14.88,14.91,321541.0,14.99,15.03,14.88,14.91,321541.0
2020-03-12 12:10:00,14.92,15.01,14.87,14.93,294491.0,14.92,15.01,14.87,14.93,294491.0
2020-03-12 12:15:00,14.93,15.15,14.9,15.11,393169.0,14.93,15.15,14.9,15.11,393169.0
2020-03-12 12:20:00,15.11,15.25,15.06,15.23,459288.0,15.11,15.25,15.06,15.23,459288.0
2020-03-12 12:25:00,15.23,15.26,15.08,15.11,372232.0,15.23,15.26,15.08,15.11,372232.0
2020-03-12 12:30:00,15.11,15.12,14.85,14.86,494724.0,15.11,15.12,14.85,14.86,494724.0
2020-03-12 12:35:00,14.86,14.86,14.54,14.54,614841.0,14.86,14.86,14.54,14.54,614841.0
2020-03-12 12:40:00,14.54,14.65,14.5,14.5,824748.0,14.54,14.65,14.5,14.5,824748.0
2020-03-12 12:45:00,14.51,14.6,14.35,14.36,622898.0,14.51,14.6,14.35,14.36,622898.0
2020-03-12 12:50:00,14.36,14.9,14.3,14.76,662874.0,14.36,14.9,14.3,14.76,662874.0
2020-03-12 12:55:00,14.77,15.11,14.7,14.98,498287.0,14.77,15.11,14.7,14.98,498287.0
2020-03-12 13:00:00,14.97,15.5,14.83,15.49,804397.0,14.97,15.5,14.83,15.49,804397.0
2020-03-12 13:05:00,15.5,15.75,15.28,15.48,777002.0,15.5,15.75,15.28,15.48,777002.0
2020-03-12 13:10:00,15.48,15.6,14.86,14.96,530438.0,15.48,15.6,14.86,14.96,530438.0
2020-03-12 13:15:00,14.96,15.05,14.85,14.91,309818.0,14.96,15.05,14.85,14.91,309818.0
2020-03-12 13:20:00,14.91,15.07,14.83,14.95,259966.0,14.91,15.07,14.83,14.95,259966.0
2020-03-12 13:25:00,14.95,14.95,14.77,14.87,278424.0,14.95,14.95,14.77,14.87,278424.0
2020-03-12 13:30:00,14.86,14.99,14.79,14.86,301019.0,14.86,14.99,14.79,14.86,301019.0
2020-03-12 13:35:00,14.87,14.89,14.61,14.61,335893.0,14.87,14.89,14.61,14.61,335893.0
2020-03-12 13:40:00,14.61,14.71,14.6,14.7,224405.0,14.61,14.71,14.6,14.7,224405.0
2020-03-12 13:45:00,14.69,14.84,14.65,14.75,219034.0,14.69,14.84,14.65,14.75,219034.0
2020-03-12 13:50:00,14.75,14.86,14.7,14.84,207061.0,14.75,14.86,14.7,14.84,207061.0
2020-03-12 13:55:00,14.84,14.93,14.8,14.91,167558.0,14.84,14.93,14.8,14.91,167558.0
2020-03-12 14:00:00,14.91,14.98,14.8,14.95,190932.0,14.91,14.98,14.8,14.95,190932.0
2020-03-12 14:05:00,14.95,14.99,14.87,14.91,186372.0,14.95,14.99,14.87,14.91,186372.0
2020-03-12 14:10:00,14.91,14.94,14.77,14.79,167250.0,14.91,14.94,14.77,14.79,167250.0
2020-03-12 14:15:00,14.8,14.99,14.75,14.87,212622.0,14.8,14.99,14.75,14.87,212622.0
2020-03-12 14:20:00,14.87,14.97,14.8,14.86,249981.0,14.87,14.97,14.8,14.86,249981.0
2020-03-12 14:25:00,14.86,14.87,14.76,14.77,161313.0,14.86,14.87,14.76,14.77,161313.0
2020-03-12 14:30:00,14.77,14.81,14.68,14.69,258192.0,14.77,14.81,14.68,14.69,258192.0
2020-03-12 14:35:00,14.69,14.71,14.63,14.64,189101.0,14.69,14.71,14.63,14.64,189101.0
2020-03-12 14:40:00,14.64,14.72,14.62,14.62,252559.0,14.64,14.72,14.62,14.62,252559.0
2020-03-12 14:45:00,14.63,14.64,14.58,14.62,326223.0,14.63,14.64,14.58,14.62,326223.0
2020-03-12 14:50:00,14.62,14.68,14.56,14.56,352051.0,14.62,14.68,14.56,14.56,352051.0
2020-03-12 14:55:00,14.57,14.6,14.51,14.52,183023.0,14.57,14.6,14.51,14.52,183023.0
2020-03-12 15:00:00,14.52,14.55,14.5,14.52,258684.0,14.52,14.55,14.5,14.52,258684.0
2020-03-12 15:05:00,14.51,14.52,14.29,14.3,831921.0,14.51,14.52,14.29,14.3,831921.0
2020-03-12 15:10:00,14.3,14.37,14.26,14.31,615043.0,14.3,14.37,14.26,14.31,615043.0
2020-03-12 15:15:00,14.31,14.32,14.21,14.25,557118.0,14.31,14.32,14.21,14.25,557118.0
2020-03-12 15:20:00,14.25,14.26,14.12,14.13,435820.0,14.25,14.26,14.12,14.13,435820.0
2020-03-12 15:25:00,14.12,14.13,14.0,14.01,608208.0,14.12,14.13,14.0,14.01,608208.0
2020-03-12 15:30:00,14.01,14.01,13.91,13.92,1351118.0,14.01,14.01,13.91,13.92,1351118.0
2020-03-12 15:35:00,13.92,13.96,13.75,13.76,776602.0,13.92,13.96,13.75,13.76,776602.0
2020-03-12 15:40:00,13.76,13.92,13.55,13.56,1706866.0,13.76,13.92,13.55,13.56,1706866.0
2020-03-12 15:45:00,13.56,13.83,13.44,13.66,1999086.0,13.56,13.83,13.44,13.66,1999086.0
2020-03-12 15:50:00,13.67,13.85,13.55,13.58,1312077.0,13.67,13.85,13.55,13.58,1312077.0
2020-03-12 15:55:00,13.58,13.59,13.33,13.38,2192140.0,13.58,13.59,13.33,13.38,2192140.0
2020-03-13 09:30:00,15.3,15.6,14.61,14.66,1756163.0,15.3,15.6,14.61,14.66,1756163.0
2020-03-13 09:35:00,14.67,14.67,14.02,14.04,1114301.0,14.67,14.67,14.02,14.04,1114301.0
2020-03-13 09:40:00,14.03,14.2,13.8,14.08,1147368.0,14.03,14.2,13.8,14.08,1147368.0
2020-03-13 09:45:00,14.08,14.38,13.81,14.13,1222574.0,14.08,14.38,13.81,14.13,1222574.0
2020-03-13 09:50:00,14.14,14.26,13.99,13.99,624488.0,14.14,14.26,13.99,13.99,624488.0
2020-03-13 09:55:00,13.99,14.12,13.9,14.01,551314.0,13.99,14.12,13.9,14.01,551314.0
2020-03-13 10:00:00,14.03,14.47,14.01,14.38,865571.0,14.03,14.47,14.01,14.38,865571.0
2020-03-13 10:05:00,14.38,14.5,14.28,14.36,726131.0,14.38,14.5,14.28,14.36,726131.0
2020-03-13 10:10:00,14.35,14.64,14.33,14.41,667370.0,14.35,14.64,14.33,14.41,667370.0
2020-03-13 10:15:00,14.42,14.64,14.31,14.56,572050.0,14.42,14.64,14.31,14.56,572050.0
2020-03-13 10:20:00,14.56,14.68,14.5,14.52,460579.0,14.56,14.68,14.5,14.52,460579.0
2020-03-13 10:25:00,14.51,14.6,14.4,14.48,489746.0,14.51,14.6,14.4,14.48,489746.0
2020-03-13 10:30:00,14.48,14.61,14.42,14.52,489430.0,14.48,14.61,14.42,14.52,489430.0
2020-03-13 10:35:00,14.52,14.54,14.35,14.43,329338.0,14.52,14.54,14.35,14.43,329338.0
2020-03-13 10:40:00,14.43,14.6,14.38,14.43,251786.0,14.43,14.6,14.38,14.43,251786.0
2020-03-13 10:45:00,14.43,14.44,14.23,14.25,396189.0,14.43,14.44,14.23,14.25,396189.0
2020-03-13 10:50:00,14.26,14.36,14.2,14.22,317810.0,14.26,14.36,14.2,14.22,317810.0
2020-03-13 10:55:00,14.21,14.22,14.15,14.15,237694.0,14.21,14.22,14.15,14.15,237694.0
2020-03-13 11:00:00,14.16,14.16,14.01,14.1,474401.0,14.16,14.16,14.01,14.1,474401.0
2020-03-13 11:05:00,14.1,14.12,14.01,14.06,304109.0,14.1,14.12,14.01,14.06,304109.0
2020-03-13 11:10:00,14.06,14.07,14.0,14.04,515033.0,14.06,14.07,14.0,14.04,515033.0
2020-03-13 11:15:00,14.04,14.1,13.87,13.9,620498.0,14.04,14.1,13.87,13.9,620498.0
2020-03-13 11:20:00,13.9,14.0,13.81,13.82,292487.0,13.9,14.0,13.81,13.82,292487.0
2020-03-13 11:25:00,13.82,13.83,13.75,13.75,598345.0,13.82,13.83,13.75,13.75,598345.0
2020-03-13 11:30:00,13.76,13.79,13.51,13.51,481882.0,13.76,13.79,13.51,13.51,481882.0
2020-03-13 11:35:00,13.52,13.69,13.51,13.56,754809.0,13.52,13.69,13.51,13.56,754809.0
2020-03-13 11:40:00,13.57,13.59,13.5,13.5,849052.0,13.57,13.59,13.5,13.5,849052.0
2020-03-13 11:45:00,13.5,13.51,13.3,13.31,727557.0,13.5,13.51,13.3,13.31,727557.0
2020-03-13 11:50:00,13.32,13.47,13.31,13.39,442008.0,13.32,13.47,13.31,13.39,442008.0
2020-03-13 11:55:00,13.38,13.7,13.35,13.54,541959.0,13.38,13.7,13.35,13.54,541959.0
2020-03-13 12:00:00,13.55,13.6,13.2,13.21,469462.0,13.55,13.6,13.2,13.21,469462.0
2020-03-13 12:05:00,13.21,13.43,13.12,13.37,649534.0,13.21,13.43,13.12,13.37,649534.0
2020-03-13 12:10:00,13.37,13.42,13.3,13.35,449895.0,13.37,13.42,13.3,13.35,449895.0
2020-03-13 12:15:00,13.35,13.49,13.31,13.4,398833.0,13.35,13.49,13.31,13.4,398833.0
2020-03-13 12:20:00,13.4,13.55,13.39,13.55,353270.0,13.4,13.55,13.39,13.55,353270.0
2020-03-13 12:25:00,13.54,13.65,13.47,13.6,330099.0,13.54,13.65,13.47,13.6,330099.0
2020-03-13 12:30:00,13.6,14.0,13.6,13.8,862598.0,13.6,14.0,13.6,13.8,862598.0
2020-03-13 12:35:00,13.8,13.8,13.61,13.63,530194.0,13.8,13.8,13.61,13.63,530194.0
2020-03-13 12:40:00,13.62,13.63,13.5,13.5,648999.0,13.62,13.63,13.5,13.5,648999.0
2020-03-13 12:45:00,13.5,13.51,13.33,13.4,739773.0,13.5,13.51,13.33,13.4,739773.0
2020-03-13 12:50:00,13.4,13.5,13.35,13.44,809822.0,13.4,13.5,13.35,13.44,809822.0
2020-03-13 12:55:00,13.44,13.46,13.35,13.36,505950.0,13.44,13.46,13.35,13.36,505950.0
2020-03-13 13:00:00,13.36,13.44,13.34,13.36,262433.0,13.36,13.44,13.34,13.36,262433.0
2020-03-13 13:05:00,13.37,13.45,13.34,13.35,374773.0,13.37,13.45,13.34,13.35,374773.0
2020-03-13 13:10:00,13.35,13.7,13.3,13.57,837559.0,13.35,13.7,13.3,13.57,837559.0
2020-03-13 13:15:00,13.58,13.64,13.43,13.61,377114.0,13.58,13.64,13.43,13.61,377114.0
2020-03-13 13:20:00,13.61,13.8,13.57,13.7,439521.0,13.61,13.8,13.57,13.7,439521.0
2020-03-13 13:25:00,13.72,13.92,13.71,13.84,1198284.0,13.72,13.92,13.71,13.84,1198284.0
2020-03-13 13:30:00,13.84,14.07,13.83,13.98,982179.0,13.84,14.07,13.83,13.98,982179.0
2020-03-13 13:35:00,13.97,14.07,13.85,14.04,576815.0,13.97,14.07,13.85,14.04,576815.0
2020-03-13 13:40:00,14.04,14.32,13.97,14.02,767316.0,14.04,14.32,13.97,14.02,767316.0
2020-03-13 13:45:00,14.02,14.49,14.02,14.24,1196319.0,14.02,14.49,14.02,14.24,1196319.0
2020-03-13 13:50:00,14.24,14.38,14.12,14.15,1233884.0,14.24,14.38,14.12,14.15,1233884.0
2020-03-13 13:55:00,14.14,14.17,13.9,14.01,701260.0,14.14,14.17,13.9,14.01,701260.0
2020-03-13 14:00:00,14.01,14.01,13.75,13.95,710770.0,14.01,14.01,13.75,13.95,710770.0
2020-03-13 14:05:00,13.94,14.04,13.7,13.76,751491.0,13.94,14.04,13.7,13.76,751491.0
2020-03-13 14:10:00,13.75,13.79,13.59,13.6,835520.0,13.75,13.79,13.59,13.6,835520.0
2020-03-13 14:15:00,13.59,13.73,13.59,13.62,390622.0,13.59,13.73,13.59,13.62,390622.0
2020-03-13 14:20:00,13.62,13.68,13.52,13.65,367710.0,13.62,13.68,13.52,13.65,367710.0
2020-03-13 14:25:00,13.66,13.75,13.55,13.56,415720.0,13.66,13.75,13.55,13.56,415720.0
2020-03-13 14:30:00,13.55,13.56,13.4,13.43,804315.0,13.55,13.56,13.4,13.43,804315.0
2020-03-13 14:35:00,13.43,13.48,13.3,13.34,541230.0,13.43,13.48,13.3,13.34,541230.0
2020-03-13 14:40:00,13.34,13.55,13.25,13.54,1157912.0,13.34,13.55,13.25,13.54,1157912.0
2020-03-13 14:45:00,13.54,13.58,13.3,13.33,492306.0,13.54,13.58,13.3,13.33,492306.0
2020-03-13 14:50:00,13.33,13.39,13.29,13.34,754521.0,13.33,13.39,13.29,13.34,754521.0
2020-03-13 14:55:00,13.33,13.46,13.32,13.46,523696.0,13.33,13.46,13.32,13.46,523696.0
2020-03-13 15:00:00,13.46,13.65,13.44,13.53,551347.0,13.46,13.65,13.44,13.53,551347.0
2020-03-13 15:05:00,13.53,14.21,13.53,13.57,1540182.0,13.53,14.21,13.53,13.57,1540182.0
2020-03-13 15:10:00,13.57,13.79,13.43,13.57,636933.0,13.57,13.79,13.43,13.57,636933.0
2020-03-13 15:15:00,13.57,13.75,13.52,13.56,932003.0,13.57,13.75,13.52,13.56,932003.0
2020-03-13 15:20:00,13.56,13.56,13.41,13.54,894418.0,13.56,13.56,13.41,13.54,894418.0
2020-03-13 15:25:00,13.54,13.85,13.53,13.81,608201.0,13.54,13.85,13.53,13.81,608201.0
2020-03-13 15:30:00,13.81,13.83,13.5,13.55,601795.0,13.81,13.83,13.5,13.55,601795.0
2020-03-13 15:35:00,13.56,13.93,13.52,13.67,670059.0,13.56,13.93,13.52,13.67,670059.0
2020-03-13 15:40:00,13.66,13.84,13.5,13.72,793717.0,13.66,13.84,13.5,13.72,793717.0
2020-03-13 15:45:00,13.73,13.93,13.7,13.93,1055409.0,13.73,13.93,13.7,13.93,1055409.0
2020-03-13 15:50:00,13.93,14.15,13.92,14.11,1133791.0,13.93,14.15,13.92,14.11,1133791.0
2020-03-13 15:55:00,14.11,14.32,13.88,14.31,1489129.0,14.11,14.32,13.88,14.31,1489129.0
2020-03-16 09:30:00,12.41,12.41,12.35,12.38,7043.0,12.41,12.41,12.35,12.38,7043.0
2020-03-16 09:35:00,12.38,12.38,12.38,12.38,0.0,12.38,12.38,12.38,12.38,0.0
2020-03-16 09:40:00,12.38,12.38,12.38,12.38,0.0,12.38,12.38,12.38,12.38,0.0
2020-03-16 09:45:00,12.8,12.83,12.32,12.35,3297242.0,12.8,12.83,12.32,12.35,3297242.0
2020-03-16 09:50:00,12.35,12.37,12.12,12.27,1625950.0,12.35,12.37,12.12,12.27,1625950.0
2020-03-16 09:55:00,12.27,12.4,12.03,12.14,1460719.0,12.27,12.4,12.03,12.14,1460719.0
2020-03-16 10:00:00,12.15,12.15,12.0,12.0,1328710.0,12.15,12.15,12.0,12.0,1328710.0
2020-03-16 10:05:00,12.0,12.1,12.0,12.09,954033.0,12.0,12.1,12.0,12.09,954033.0
2020-03-16 10:10:00,12.1,12.39,12.02,12.16,1656715.0,12.1,12.39,12.02,12.16,1656715.0
2020-03-16 10:15:00,12.16,12.39,12.15,12.36,1316002.0,12.16,12.39,12.15,12.36,1316002.0
2020-03-16 10:20:00,12.36,12.78,12.3,12.56,1583079.0,12.36,12.78,12.3,12.56,1583079.0
2020-03-16 10:25:00,12.58,12.89,12.25,12.55,1222018.0,12.58,12.89,12.25,12.55,1222018.0
2020-03-16 10:30:00,12.55,12.9,12.54,12.89,791574.0,12.55,12.9,12.54,12.89,791574.0
2020-03-16 10:35:00,12.88,13.15,12.78,13.14,886823.0,12.88,13.15,12.78,13.14,886823.0
2020-03-16 10:40:00,13.14,13.5,13.1,13.47,1175683.0,13.14,13.5,13.1,13.47,1175683.0
2020-03-16 10:45:00,13.48,13.65,13.15,13.17,1010767.0,13.48,13.65,13.15,13.17,1010767.0
2020-03-16 10:50:00,13.17,13.2,12.91,13.02,792261.0,13.17,13.2,12.91,13.02,792261.0
2020-03-16 10:55:00,13.02,13.19,12.96,13.01,825684.0,13.02,13.19,12.96,13.01,825684.0
2020-03-16 11:00:00,13.01,13.24,12.98,13.09,822876.0,13.01,13.24,12.98,13.09,822876.0
2020-03-16 11:05:00,13.08,13.36,13.01,13.3,801124.0,13.08,13.36,13.01,13.3,801124.0
2020-03-16 11:10:00,13.31,13.54,13.26,13.5,836840.0,13.31,13.54,13.26,13.5,836840.0
2020-03-16 11:15:00,13.51,14.26,13.5,14.23,1040051.0,13.51,14.26,13.5,14.23,1040051.0
2020-03-16 11:20:00,14.24,14.24,13.81,13.93,734122.0,14.24,14.24,13.81,13.93,734122.0
2020-03-16 11:25:00,13.93,14.0,13.69,13.94,555162.0,13.93,14.0,13.69,13.94,555162.0
2020-03-16 11:30:00,13.95,14.09,13.93,13.94,759681.0,13.95,14.09,13.93,13.94,759681.0
2020-03-16 11:35:00,13.94,14.3,13.81,13.92,1061510.0,13.94,14.3,13.81,13.92,1061510.0
2020-03-16 11:40:00,13.93,13.95,13.71,13.75,469225.0,13.93,13.95,13.71,13.75,469225.0
2020-03-16 11:45:00,13.75,13.75,13.5,13.53,795848.0,13.75,13.75,13.5,13.53,795848.0
2020-03-16 11:50:00,13.53,13.68,13.32,13.4,868908.0,13.53,13.68,13.32,13.4,868908.0
2020-03-16 11:55:00,13.39,13.74,13.38,13.74,559157.0,13.39,13.74,13.38,13.74,559157.0
2020-03-16 12:00:00,13.74,13.84,13.44,13.83,551240.0,13.74,13.84,13.44,13.83,551240.0
2020-03-16 12:05:00,13.83,13.89,13.57,13.73,813331.0,13.83,13.89,13.57,13.73,813331.0
2020-03-16 12:10:00,13.73,14.45,13.55,13.76,1664974.0,13.73,14.45,13.55,13.76,1664974.0
2020-03-16 12:15:00,13.74,13.89,13.39,13.48,656803.0,13.74,13.89,13.39,13.48,656803.0
2020-03-16 12:20:00,13.48,13.92,13.47,13.83,755888.0,13.48,13.92,13.47,13.83,755888.0
2020-03-16 12:25:00,13.82,13.86,13.59,13.66,278060.0,13.82,13.86,13.59,13.66,278060.0
2020-03-16 12:30:00,13.66,14.0,13.65,13.94,655515.0,13.66,14.0,13.65,13.94,655515.0
2020-03-16 12:35:00,13.93,14.0,13.75,13.8,545794.0,13.93,14.0,13.75,13.8,545794.0
2020-03-16 12:40:00,13.82,14.0,13.77,13.95,363552.0,13.82,14.0,13.77,13.95,363552.0
2020-03-16 12:45:00,13.96,14.08,13.9,13.9,395189.0,13.96,14.08,13.9,13.9,395189.0
2020-03-16 12:50:00,13.91,13.95,13.8,13.81,409432.0,13.91,13.95,13.8,13.81,409432.0
2020-03-16 12:55:00,13.82,13.99,13.8,13.89,451209.0,13.82,13.99,13.8,13.89,451209.0
2020-03-16 13:00:00,13.88,14.29,13.84,14.13,895443.0,13.88,14.29,13.84,14.13,895443.0
2020-03-16 13:05:00,14.13,14.2,13.94,13.99,994070.0,14.13,14.2,13.94,13.99,994070.0
2020-03-16 13:10:00,13.98,14.18,13.95,14.18,514787.0,13.98,14.18,13.95,14.18,514787.0
2020-03-16 13:15:00,14.19,14.62,14.12,14.55,1012123.0,14.19,14.62,14.12,14.55,1012123.0
2020-03-16 13:20:00,14.54,15.43,14.43,15.43,1403530.0,14.54,15.43,14.43,15.43,1403530.0
2020-03-16 13:25:00,15.4,15.42,14.63,14.63,404380.0,15.4,15.42,14.63,14.63,404380.0
2020-03-16 13:30:00,14.94,14.94,14.64,14.7,389424.0,14.94,14.94,14.64,14.7,389424.0
2020-03-16 13:35:00,14.71,15.18,14.54,14.94,1621660.0,14.71,15.18,14.54,14.94,1621660.0
2020-03-16 13:40:00,14.93,15.05,14.8,14.93,668921.0,14.93,15.05,14.8,14.93,668921.0
2020-03-16 13:45:00,14.94,15.35,14.93,15.32,1240042.0,14.94,15.35,14.93,15.32,1240042.0
2020-03-16 13:50:00,15.32,15.6,15.12,15.16,1731212.0,15.32,15.6,15.12,15.16,1731212.0
2020-03-16 13:55:00,15.17,15.39,15.05,15.3,813244.0,15.17,15.39,15.05,15.3,813244.0
2020-03-16 14:00:00,15.29,15.33,14.93,14.99,869641.0,15.29,15.33,14.93,14.99,869641.0
2020-03-16 14:05:00,14.99,14.99,14.33,14.4,1217433.0,14.99,14.99,14.33,14.4,1217433.0
2020-03-16 14:10:00,14.4,14.63,14.4,14.56,836714.0,14.4,14.63,14.4,14.56,836714.0
2020-03-16 14:15:00,14.56,14.62,14.11,14.12,907760.0,14.56,14.62,14.11,14.12,907760.0
2020-03-16 14:20:00,14.12,14.24,13.89,13.97,1014325.0,14.12,14.24,13.89,13.97,1014325.0
2020-03-16 14:25:00,13.96,14.22,13.96,14.16,1097628.0,13.96,14.22,13.96,14.16,1097628.0
2020-03-16 14:30:00,14.16,14.24,13.8,14.19,1110908.0,14.16,14.24,13.8,14.19,1110908.0
2020-03-16 14:35:00,14.18,14.39,14.01,14.14,847864.0,14.18,14.39,14.01,14.14,847864.0
2020-03-16 14:40:00,14.13,14.36,14.01,14.3,717986.0,14.13,14.36,14.01,14.3,717986.0
2020-03-16 14:45:00,14.29,14.43,14.17,14.4,614734.0,14.29,14.43,14.17,14.4,614734.0
2020-03-16 14:50:00,14.4,14.82,14.32,14.81,933398.0,14.4,14.82,14.32,14.81,933398.0
2020-03-16 14:55:00,14.81,14.88,14.6,14.88,1130572.0,14.81,14.88,14.6,14.88,1130572.0
2020-03-16 15:00:00,14.88,15.0,14.79,14.82,1096683.0,14.88,15.0,14.79,14.82,1096683.0
2020-03-16 15:05:00,14.81,14.86,14.35,14.45,856458.0,14.81,14.86,14.35,14.45,856458.0
2020-03-16 15:10:00,14.45,14.54,14.36,14.4,609314.0,14.45,14.54,14.36,14.4,609314.0
2020-03-16 15:15:00,14.41,14.88,14.4,14.8,931746.0,14.41,14.88,14.4,14.8,931746.0
2020-03-16 15:20:00,14.8,14.84,14.61,14.79,541303.0,14.8,14.84,14.61,14.79,541303.0
2020-03-16 15:25:00,14.78,14.84,14.69,14.73,487370.0,14.78,14.84,14.69,14.73,487370.0
2020-03-16 15:30:00,14.73,14.74,14.5,14.54,1028303.0,14.73,14.74,14.5,14.54,1028303.0
2020-03-16 15:35:00,14.54,14.67,14.53,14.63,1458587.0,14.54,14.67,14.53,14.63,1458587.0
2020-03-16 15:40:00,14.63,15.69,14.63,15.66,2716121.0,14.63,15.69,14.63,15.66,2716121.0
2020-03-16 15:45:00,15.66,16.2,15.13,15.61,3426570.0,15.66,16.2,15.13,15.61,3426570.0
2020-03-16 15:50:00,15.6,15.85,15.29,15.74,2171830.0,15.6,15.85,15.29,15.74,2171830.0
2020-03-16 15:55:00,15.75,16.06,15.68,15.92,3038336.0,15.75,16.06,15.68,15.92,3038336.0
2020-03-17 09:30:00,15.8,16.3,15.3,15.33,2267032.0,15.8,16.3,15.3,15.33,2267032.0
2020-03-17 09:35:00,15.33,15.69,15.33,15.56,1400490.0,15.33,15.69,15.33,15.56,1400490.0
2020-03-17 09:40:00,15.56,15.66,14.96,14.99,1694326.0,15.56,15.66,14.96,14.99,1694326.0
2020-03-17 09:45:00,15.0,15.46,14.99,15.1,1148407.0,15.0,15.46,14.99,15.1,1148407.0
2020-03-17 09:50:00,15.1,15.26,15.02,15.09,882932.0,15.1,15.26,15.02,15.09,882932.0
2020-03-17 09:55:00,15.09,15.25,14.9,14.95,966282.0,15.09,15.25,14.9,14.95,966282.0
2020-03-17 10:00:00,14.95,15.25,14.79,15.25,877948.0,14.95,15.25,14.79,15.25,877948.0
2020-03-17 10:05:00,15.25,15.38,15.06,15.1,1245628.0,15.25,15.38,15.06,15.1,1245628.0
2020-03-17 10:10:00,15.08,15.43,15.05,15.13,572345.0,15.08,15.43,15.05,15.13,572345.0
2020-03-17 10:15:00,15.13,15.31,15.04,15.13,660444.0,15.13,15.31,15.04,15.13,660444.0
2020-03-17 10:20:00,15.14,15.38,15.06,15.12,788832.0,15.14,15.38,15.06,15.12,788832.0
2020-03-17 10:25:00,15.12,15.34,15.11,15.27,381984.0,15.12,15.34,15.11,15.27,381984.0
2020-03-17 10:30:00,15.27,15.36,15.15,15.19,579326.0,15.27,15.36,15.15,15.19,579326.0
2020-03-17 10:35:00,15.19,15.44,15.13,15.27,405530.0,15.19,15.44,15.13,15.27,405530.0
2020-03-17 10:40:00,15.28,15.39,15.23,15.28,393197.0,15.28,15.39,15.23,15.28,393197.0
2020-03-17 10:45:00,15.28,15.75,15.25,15.73,908949.0,15.28,15.75,15.25,15.73,908949.0
2020-03-17 10:50:00,15.73,15.89,15.52,15.87,747366.0,15.73,15.89,15.52,15.87,747366.0
2020-03-17 10:55:00,15.87,15.95,15.74,15.84,489243.0,15.87,15.95,15.74,15.84,489243.0
2020-03-17 11:00:00,15.83,15.89,15.61,15.63,464634.0,15.83,15.89,15.61,15.63,464634.0
2020-03-17 11:05:00,15.63,15.99,15.62,15.97,476371.0,15.63,15.99,15.62,15.97,476371.0
2020-03-17 11:10:00,15.96,16.27,15.94,16.22,699592.0,15.96,16.27,15.94,16.22,699592.0
2020-03-17 11:15:00,16.21,16.4,16.15,16.34,700022.0,16.21,16.4,16.15,16.34,700022.0
2020-03-17 11:20:00,16.35,16.5,16.32,16.43,633502.0,16.35,16.5,16.32,16.43,633502.0
2020-03-17 11:25:00,16.42,16.77,16.4,16.63,938081.0,16.42,16.77,16.4,16.63,938081.0
2020-03-17 11:30:00,16.63,16.7,16.55,16.68,787283.0,16.63,16.7,16.55,16.68,787283.0
2020-03-17 11:35:00,16.67,16.69,16.52,16.55,710069.0,16.67,16.69,16.52,16.55,710069.0
2020-03-17 11:40:00,16.54,16.83,16.54,16.8,642693.0,16.54,16.83,16.54,16.8,642693.0
2020-03-17 11:45:00,16.8,16.94,16.54,16.57,762417.0,16.8,16.94,16.54,16.57,762417.0
2020-03-17 11:50:00,16.57,16.63,16.41,16.54,522294.0,16.57,16.63,16.41,16.54,522294.0
2020-03-17 11:55:00,16.54,17.45,16.43,17.27,1473412.0,16.54,17.45,16.43,17.27,1473412.0
2020-03-17 12:00:00,17.27,17.99,17.03,17.99,1029001.0,17.27,17.99,17.03,17.99,1029001.0
2020-03-17 12:05:00,18.0,18.49,17.41,17.68,2258327.0,18.0,18.49,17.41,17.68,2258327.0
2020-03-17 12:10:00,17.68,17.68,16.83,16.9,1276083.0,17.68,17.68,16.83,16.9,1276083.0
2020-03-17 12:15:00,16.91,17.49,16.67,17.3,1174476.0,16.91,17.49,16.67,17.3,1174476.0
2020-03-17 12:20:00,17.31,17.32,16.26,16.5,906074.0,17.31,17.32,16.26,16.5,906074.0
2020-03-17 12:25:00,16.51,16.59,16.12,16.26,612988.0,16.51,16.59,16.12,16.26,612988.0
2020-03-17 12:30:00,16.25,16.51,16.05,16.27,651128.0,16.25,16.51,16.05,16.27,651128.0
2020-03-17 12:35:00,16.24,16.38,16.03,16.04,486688.0,16.24,16.38,16.03,16.04,486688.0
2020-03-17 12:40:00,16.04,16.29,15.94,16.04,713384.0,16.04,16.29,15.94,16.04,713384.0
2020-03-17 12:45:00,16.05,16.14,15.8,15.88,590060.0,16.05,16.14,15.8,15.88,590060.0
2020-03-17 12:50:00,15.87,15.88,15.56,15.78,607194.0,15.87,15.88,15.56,15.78,607194.0
2020-03-17 12:55:00,15.79,15.87,15.56,15.83,549982.0,15.79,15.87,15.56,15.83,549982.0
2020-03-17 13:00:00,15.82,15.97,15.6,15.64,583655.0,15.82,15.97,15.6,15.64,583655.0
2020-03-17 13:05:00,15.64,15.78,15.56,15.65,347627.0,15.64,15.78,15.56,15.65,347627.0
2020-03-17 13:10:00,15.65,15.72,15.46,15.46,481866.0,15.65,15.72,15.46,15.46,481866.0
2020-03-17 13:15:00,15.46,15.57,15.31,15.44,415915.0,15.46,15.57,15.31,15.44,415915.0
2020-03-17 13:20:00,15.44,15.59,15.38,15.45,332473.0,15.44,15.59,15.38,15.45,332473.0
2020-03-17 13:25:00,15.46,15.77,15.36,15.67,358539.0,15.46,15.77,15.36,15.67,358539.0
2020-03-17 13:30:00,15.67,15.85,15.6,15.79,337661.0,15.67,15.85,15.6,15.79,337661.0
2020-03-17 13:35:00,15.78,15.92,15.65,15.92,360069.0,15.78,15.92,15.65,15.92,360069.0
2020-03-17 13:40:00,15.92,15.99,15.77,15.9,392255.0,15.92,15.99,15.77,15.9,392255.0
2020-03-17 13:45:00,15.89,15.92,15.75,15.85,340997.0,15.89,15.92,15.75,15.85,340997.0
2020-03-17 13:50:00,15.83,15.86,15.61,15.7,350297.0,15.83,15.86,15.61,15.7,350297.0
2020-03-17 13:55:00,15.69,15.76,15.64,15.71,319036.0,15.69,15.76,15.64,15.71,319036.0
2020-03-17 14:00:00,15.69,15.99,15.68,15.96,418402.0,15.69,15.99,15.68,15.96,418402.0
2020-03-17 14:05:00,15.97,16.15,15.83,16.0,528472.0,15.97,16.15,15.83,16.0,528472.0
2020-03-17 14:10:00,16.0,16.15,15.96,16.07,338766.0,16.0,16.15,15.96,16.07,338766.0
2020-03-17 14:15:00,16.07,16.43,16.02,16.32,476787.0,16.07,16.43,16.02,16.32,476787.0
2020-03-17 14:20:00,16.32,16.34,15.93,16.0,455996.0,16.32,16.34,15.93,16.0,455996.0
2020-03-17 14:25:00,15.99,16.25,15.96,16.11,511316.0,15.99,16.25,15.96,16.11,511316.0
2020-03-17 14:30:00,16.12,16.25,16.02,16.16,387007.0,16.12,16.25,16.02,16.16,387007.0
2020-03-17 14:35:00,16.15,16.35,16.07,16.25,404078.0,16.15,16.35,16.07,16.25,404078.0
2020-03-17 14:40:00,16.25,16.27,16.08,16.08,396615.0,16.25,16.27,16.08,16.08,396615.0
2020-03-17 14:45:00,16.08,16.16,15.92,15.98,457090.0,16.08,16.16,15.92,15.98,457090.0
2020-03-17 14:50:00,15.98,16.24,15.96,16.16,553623.0,15.98,16.24,15.96,16.16,553623.0
2020-03-17 14:55:00,16.14,16.28,16.14,16.27,339844.0,16.14,16.28,16.14,16.27,339844.0
2020-03-17 15:00:00,16.28,16.28,16.01,16.11,361624.0,16.28,16.28,16.01,16.11,361624.0
2020-03-17 15:05:00,16.11,16.28,16.03,16.16,275743.0,16.11,16.28,16.03,16.16,275743.0
2020-03-17 15:10:00,16.17,16.19,15.95,15.99,337106.0,16.17,16.19,15.95,15.99,337106.0
2020-03-17 15:15:00,15.99,16.11,15.95,16.05,295101.0,15.99,16.11,15.95,16.05,295101.0
2020-03-17 15:20:00,16.06,16.06,15.9,15.94,448646.0,16.06,16.06,15.9,15.94,448646.0
2020-03-17 15:25:00,15.95,15.95,15.59,15.7,585225.0,15.95,15.95,15.59,15.7,585225.0
2020-03-17 15:30:00,15.7,15.7,15.51,15.52,655105.0,15.7,15.7,15.51,15.52,655105.0
2020-03-17 15:35:00,15.53,15.65,15.51,15.61,613195.0,15.53,15.65,15.51,15.61,613195.0
2020-03-17 15:40:00,15.61,15.64,15.52,15.59,620502.0,15.61,15.64,15.52,15.59,620502.0
2020-03-17 15:45:00,15.58,15.64,15.57,15.61,716623.0,15.58,15.64,15.57,15.61,716623.0
2020-03-17 15:50:00,15.61,15.64,15.54,15.55,788774.0,15.61,15.64,15.54,15.55,788774.0
2020-03-17 15:55:00,15.55,15.6,15.47,15.58,1802148.0,15.55,15.6,15.47,15.58,1802148.0
2020-03-18 09:30:00,14.19,14.28,13.76,13.83,1736180.0,14.19,14.28,13.76,13.83,1736180.0
2020-03-18 09:35:00,13.83,14.06,13.8,13.85,770995.0,13.83,14.06,13.8,13.85,770995.0
2020-03-18 09:40:00,13.85,13.89,13.6,13.71,976436.0,13.85,13.89,13.6,13.71,976436.0
2020-03-18 09:45:00,13.71,13.74,13.34,13.58,1034256.0,13.71,13.74,13.34,13.58,1034256.0
2020-03-18 09:50:00,13.6,13.7,13.52,13.6,696614.0,13.6,13.7,13.52,13.6,696614.0
2020-03-18 09:55:00,13.59,13.72,13.55,13.58,576259.0,13.59,13.72,13.55,13.58,576259.0
2020-03-18 10:00:00,13.58,13.63,13.36,13.51,1022168.0,13.58,13.63,13.36,13.51,1022168.0
2020-03-18 10:05:00,13.52,13.78,13.46,13.53,769497.0,13.52,13.78,13.46,13.53,769497.0
2020-03-18 10:10:00,13.53,13.67,13.52,13.62,484047.0,13.53,13.67,13.52,13.62,484047.0
2020-03-18 10:15:00,13.62,13.63,13.45,13.45,767968.0,13.62,13.63,13.45,13.45,767968.0
2020-03-18 10:20:00,13.45,13.5,13.36,13.39,725731.0,13.45,13.5,13.36,13.39,725731.0
2020-03-18 10:25:00,13.39,13.42,13.2,13.24,626362.0,13.39,13.42,13.2,13.24,626362.0
2020-03-18 10:30:00,13.24,13.37,13.01,13.06,864184.0,13.24,13.37,13.01,13.06,864184.0
2020-03-18 10:35:00,13.06,13.2,13.05,13.11,548862.0,13.06,13.2,13.05,13.11,548862.0
2020-03-18 10:40:00,13.11,13.15,12.95,12.98,788981.0,13.11,13.15,12.95,12.98,788981.0
2020-03-18 10:45:00,12.98,13.01,12.78,12.86,670797.0,12.98,13.01,12.78,12.86,670797.0
2020-03-18 10:50:00,12.85,12.85,12.59,12.63,579762.0,12.85,12.85,12.59,12.63,579762.0
2020-03-18 10:55:00,12.63,12.63,12.4,12.48,1218020.0,12.63,12.63,12.4,12.48,1218020.0
2020-03-18 11:00:00,12.5,13.0,12.32,12.38,1593509.0,12.5,13.0,12.32,12.38,1593509.0
2020-03-18 11:05:00,12.38,12.4,12.21,12.21,764511.0,12.38,12.4,12.21,12.21,764511.0
2020-03-18 11:10:00,12.21,12.22,12.0,12.04,1198131.0,12.21,12.22,12.0,12.04,1198131.0
2020-03-18 11:15:00,12.03,12.18,11.9,12.15,2056300.0,12.03,12.18,11.9,12.15,2056300.0
2020-03-18 11:20:00,12.15,12.47,11.91,11.91,1502811.0,12.15,12.47,11.91,11.91,1502811.0
2020-03-18 11:25:00,11.92,12.05,11.8,11.88,1474031.0,11.92,12.05,11.8,11.88,1474031.0
2020-03-18 11:30:00,11.88,11.99,11.87,11.92,685228.0,11.88,11.99,11.87,11.92,685228.0
2020-03-18 11:35:00,11.92,12.16,11.88,12.04,894255.0,11.92,12.16,11.88,12.04,894255.0
2020-03-18 11:40:00,12.04,12.08,11.8,11.92,1197504.0,12.04,12.08,11.8,11.92,1197504.0
2020-03-18 11:45:00,11.92,12.25,11.88,12.17,910240.0,11.92,12.25,11.88,12.17,910240.0
2020-03-18 11:50:00,12.17,12.88,12.15,12.77,1419110.0,12.17,12.88,12.15,12.77,1419110.0
2020-03-18 11:55:00,12.78,12.82,12.41,12.41,1133433.0,12.78,12.82,12.41,12.41,1133433.0
2020-03-18 12:00:00,12.45,12.91,12.42,12.67,1301522.0,12.45,12.91,12.42,12.67,1301522.0
2020-03-18 12:05:00,12.67,13.0,12.59,12.68,888030.0,12.67,13.0,12.59,12.68,888030.0
2020-03-18 12:10:00,12.67,12.75,12.39,12.4,825847.0,12.67,12.75,12.39,12.4,825847.0
2020-03-18 12:15:00,12.4,12.4,11.95,11.98,1065229.0,12.4,12.4,11.95,11.98,1065229.0
2020-03-18 12:20:00,11.98,12.12,11.85,11.96,1423276.0,11.98,12.12,11.85,11.96,1423276.0
2020-03-18 12:25:00,11.96,12.07,11.75,12.06,857927.0,11.96,12.07,11.75,12.06,857927.0
2020-03-18 12:30:00,12.05,12.08,11.9,12.01,602350.0,12.05,12.08,11.9,12.01,602350.0
2020-03-18 12:35:00,12.01,12.01,11.75,11.82,615304.0,12.01,12.01,11.75,11.82,615304.0
2020-03-18 12:40:00,11.82,11.85,11.65,11.78,538218.0,11.82,11.85,11.65,11.78,538218.0
2020-03-18 12:45:00,11.77,11.9,11.65,11.65,557562.0,11.77,11.9,11.65,11.65,557562.0
2020-03-18 12:50:00,11.65,11.73,11.35,11.42,1180464.0,11.65,11.73,11.35,11.42,1180464.0
2020-03-18 12:55:00,11.4,11.41,11.2,11.21,373769.0,11.4,11.41,11.2,11.21,373769.0
2020-03-18 13:00:00,11.21,11.21,11.21,11.21,0.0,11.21,11.21,11.21,11.21,0.0
2020-03-18 13:05:00,11.21,11.21,11.21,11.21,0.0,11.21,11.21,11.21,11.21,0.0
2020-03-18 13:10:00,11.33,11.33,10.84,10.88,1364548.0,11.33,11.33,10.84,10.88,1364548.0
2020-03-18 13:15:00,10.87,10.94,10.4,10.49,1685702.0,10.87,10.94,10.4,10.49,1685702.0
2020-03-18 13:20:00,10.49,10.7,10.17,10.6,1980047.0,10.49,10.7,10.17,10.6,1980047.0
2020-03-18 13:25:00,10.63,10.94,10.31,10.64,1739858.0,10.63,10.94,10.31,10.64,1739858.0
2020-03-18 13:30:00,10.66,10.81,10.34,10.59,816901.0,10.66,10.81,10.34,10.59,816901.0
2020-03-18 13:35:00,10.6,11.16,10.41,11.0,1123061.0,10.6,11.16,10.41,11.0,1123061.0
2020-03-18 13:40:00,10.99,11.32,10.86,11.16,1228591.0,10.99,11.32,10.86,11.16,1228591.0
2020-03-18 13:45:00,11.16,11.2,10.98,11.1,701572.0,11.16,11.2,10.98,11.1,701572.0
2020-03-18 13:50:00,11.1,11.6,11.0,11.4,866381.0,11.1,11.6,11.0,11.4,866381.0
2020-03-18 13:55:00,11.4,11.66,11.08,11.22,1112445.0,11.4,11.66,11.08,11.22,1112445.0
2020-03-18 14:00:00,11.23,11.4,11.11,11.4,507607.0,11.23,11.4,11.11,11.4,507607.0
2020-03-18 14:05:00,11.39,11.6,11.34,11.47,611647.0,11.39,11.6,11.34,11.47,611647.0
2020-03-18 14:10:00,11.47,11.52,11.31,11.31,514554.0,11.47,11.52,11.31,11.31,514554.0
2020-03-18 14:15:00,11.32,11.38,11.25,11.25,527167.0,11.32,11.38,11.25,11.25,527167.0
2020-03-18 14:20:00,11.25,11.26,11.06,11.06,529332.0,11.25,11.26,11.06,11.06,529332.0
2020-03-18 14:25:00,11.07,11.21,11.02,11.17,517400.0,11.07,11.21,11.02,11.17,517400.0
2020-03-18 14:30:00,11.17,11.2,11.02,11.17,553027.0,11.17,11.2,11.02,11.17,553027.0
2020-03-18 14:35:00,11.19,11.23,11.14,11.2,890374.0,11.19,11.23,11.14,11.2,890374.0
2020-03-18 14:40:00,11.2,11.28,11.0,11.09,1414960.0,11.2,11.28,11.0,11.09,1414960.0
2020-03-18 14:45:00,11.09,11.3,11.05,11.18,958729.0,11.09,11.3,11.05,11.18,958729.0
2020-03-18 14:50:00,11.19,11.57,11.13,11.47,730137.0,11.19,11.57,11.13,11.47,730137.0
2020-03-18 14:55:00,11.46,11.67,11.26,11.63,672254.0,11.46,11.67,11.26,11.63,672254.0
2020-03-18 15:00:00,11.64,11.8,11.52,11.62,713692.0,11.64,11.8,11.52,11.62,713692.0
2020-03-18 15:05:00,11.63,11.89,11.62,11.84,598156.0,11.63,11.89,11.62,11.84,598156.0
2020-03-18 15:10:00,11.85,12.53,11.83,12.36,1219089.0,11.85,12.53,11.83,12.36,1219089.0
2020-03-18 15:15:00,12.36,12.81,12.35,12.59,1145958.0,12.36,12.81,12.35,12.59,1145958.0
2020-03-18 15:20:00,12.59,12.63,11.89,12.02,1085525.0,12.59,12.63,11.89,12.02,1085525.0
2020-03-18 15:25:00,12.02,12.05,11.52,11.54,564063.0,12.02,12.05,11.52,11.54,564063.0
2020-03-18 15:30:00,11.53,11.9,11.46,11.9,768425.0,11.53,11.9,11.46,11.9,768425.0
2020-03-18 15:35:00,11.9,11.9,11.5,11.66,528295.0,11.9,11.9,11.5,11.66,528295.0
2020-03-18 15:40:00,11.67,11.93,11.65,11.74,723145.0,11.67,11.93,11.65,11.74,723145.0
2020-03-18 15:45:00,11.73,11.78,11.51,11.55,992506.0,11.73,11.78,11.51,11.55,992506.0
2020-03-18 15:50:00,11.56,11.62,11.54,11.56,1479728.0,11.56,11.62,11.54,11.56,1479728.0
2020-03-18 15:55:00,11.57,11.75,11.44,11.65,2216227.0,11.57,11.75,11.44,11.65,2216227.0
2020-03-19 09:30:00,11.61,11.62,10.4,10.51,2191210.0,11.61,11.62,10.4,10.51,2191210.0
2020-03-19 09:35:00,10.51,10.51,10.1,10.18,1458861.0,10.51,10.51,10.1,10.18,1458861.0
2020-03-19 09:40:00,10.17,10.19,10.01,10.17,972478.0,10.17,10.19,10.01,10.17,972478.0
2020-03-19 09:45:00,10.17,10.6,10.1,10.46,1227235.0,10.17,10.6,10.1,10.46,1227235.0
2020-03-19 09:50:00,10.47,10.86,10.45,10.73,971126.0,10.47,10.86,10.45,10.73,971126.0
2020-03-19 09:55:00,10.73,11.12,10.72,11.04,1051386.0,10.73,11.12,10.72,11.04,1051386.0
2020-03-19 10:00:00,11.03,11.05,10.8,10.93,694764.0,11.03,11.05,10.8,10.93,694764.0
2020-03-19 10:05:00,10.94,11.57,10.89,11.55,1063920.0,10.94,11.57,10.89,11.55,1063920.0
2020-03-19 10:10:00,11.55,11.85,11.5,11.85,990268.0,11.55,11.85,11.5,11.85,990268.0
2020-03-19 10:15:00,11.85,12.16,11.5,11.51,1359781.0,11.85,12.16,11.5,11.51,1359781.0
2020-03-19 10:20:00,11.51,11.51,11.1,11.21,632053.0,11.51,11.51,11.1,11.21,632053.0
2020-03-19 10:25:00,11.2,11.65,11.2,11.62,855149.0,11.2,11.65,11.2,11.62,855149.0
2020-03-19 10:30:00,11.62,11.75,11.41,11.68,663920.0,11.62,11.75,11.41,11.68,663920.0
2020-03-19 10:35:00,11.69,11.71,11.33,11.34,497762.0,11.69,11.71,11.33,11.34,497762.0
2020-03-19 10:40:00,11.35,11.39,11.17,11.35,708955.0,11.35,11.39,11.17,11.35,708955.0
2020-03-19 10:45:00,11.36,11.43,10.91,10.91,749161.0,11.36,11.43,10.91,10.91,749161.0
2020-03-19 10:50:00,10.92,10.95,10.55,10.57,1102199.0,10.92,10.95,10.55,10.57,1102199.0
2020-03-19 10:55:00,10.58,11.12,10.53,10.93,925676.0,10.58,11.12,10.53,10.93,925676.0
2020-03-19 11:00:00,10.93,10.95,10.59,10.61,823540.0,10.93,10.95,10.59,10.61,823540.0
2020-03-19 11:05:00,10.61,10.82,10.51,10.68,686853.0,10.61,10.82,10.51,10.68,686853.0
2020-03-19 11:10:00,10.68,10.96,10.55,10.81,642418.0,10.68,10.96,10.55,10.81,642418.0
2020-03-19 11:15:00,10.82,10.95,10.65,10.83,615215.0,10.82,10.95,10.65,10.83,615215.0
2020-03-19 11:20:00,10.83,11.13,10.83,10.97,847872.0,10.83,11.13,10.83,10.97,847872.0
2020-03-19 11:25:00,10.96,11.07,10.88,10.89,781778.0,10.96,11.07,10.88,10.89,781778.0
2020-03-19 11:30:00,10.88,10.9,10.5,10.78,1230664.0,10.88,10.9,10.5,10.78,1230664.0
2020-03-19 11:35:00,10.77,10.94,10.6,10.61,1084843.0,10.77,10.94,10.6,10.61,1084843.0
2020-03-19 11:40:00,10.61,10.91,10.6,10.91,772120.0,10.61,10.91,10.6,10.91,772120.0
2020-03-19 11:45:00,10.9,10.91,10.65,10.79,633828.0,10.9,10.91,10.65,10.79,633828.0
2020-03-19 11:50:00,10.79,10.82,10.64,10.78,851917.0,10.79,10.82,10.64,10.78,851917.0
2020-03-19 11:55:00,10.78,10.81,10.69,10.74,770488.0,10.78,10.81,10.69,10.74,770488.0
2020-03-19 12:00:00,10.74,10.78,10.63,10.77,538816.0,10.74,10.78,10.63,10.77,538816.0
2020-03-19 12:05:00,10.77,11.11,10.76,10.99,1239839.0,10.77,11.11,10.76,10.99,1239839.0
2020-03-19 12:10:00,10.99,11.0,10.8,10.94,449859.0,10.99,11.0,10.8,10.94,449859.0
2020-03-19 12:15:00,10.94,10.95,10.8,10.84,348315.0,10.94,10.95,10.8,10.84,348315.0
2020-03-19 12:20:00,10.84,10.94,10.75,10.81,493758.0,10.84,10.94,10.75,10.81,493758.0
2020-03-19 12:25:00,10.81,10.86,10.73,10.85,575667.0,10.81,10.86,10.73,10.85,575667.0
2020-03-19 12:30:00,10.85,10.89,10.7,10.76,591202.0,10.85,10.89,10.7,10.76,591202.0
2020-03-19 12:35:00,10.76,10.98,10.63,10.68,1063244.0,10.76,10.98,10.63,10.68,1063244.0
2020-03-19 12:40:00,10.68,10.7,10.5,10.51,1101669.0,10.68,10.7,10.5,10.51,1101669.0
2020-03-19 12:45:00,10.51,10.72,10.5,10.62,839124.0,10.51,10.72,10.5,10.62,839124.0
2020-03-19 12:50:00,10.62,10.74,10.58,10.71,573110.0,10.62,10.74,10.58,10.71,573110.0
2020-03-19 12:55:00,10.71,10.89,10.61,10.63,617640.0,10.71,10.89,10.61,10.63,617640.0
2020-03-19 13:00:00,10.62,10.66,10.51,10.55,479625.0,10.62,10.66,10.51,10.55,479625.0
2020-03-19 13:05:00,10.55,10.66,10.53,10.61,365990.0,10.55,10.66,10.53,10.61,365990.0
2020-03-19 13:10:00,10.61,10.72,10.58,10.58,608349.0,10.61,10.72,10.58,10.58,608349.0
2020-03-19 13:15:00,10.59,10.67,10.51,10.54,537461.0,10.59,10.67,10.51,10.54,537461.0
2020-03-19 13:20:00,10.54,10.64,10.52,10.58,586106.0,10.54,10.64,10.52,10.58,586106.0
2020-03-19 13:25:00,10.58,10.59,10.3,10.3,1496356.0,10.58,10.59,10.3,10.3,1496356.0
2020-03-19 13:30:00,10.3,10.52,10.25,10.38,1241577.0,10.3,10.52,10.25,10.38,1241577.0
2020-03-19 13:35:00,10.36,10.37,10.2,10.3,1197333.0,10.36,10.37,10.2,10.3,1197333.0
2020-03-19 13:40:00,10.3,10.44,10.25,10.37,1023711.0,10.3,10.44,10.25,10.37,1023711.0
2020-03-19 13:45:00,10.37,10.45,10.29,10.43,831945.0,10.37,10.45,10.29,10.43,831945.0
2020-03-19 13:50:00,10.42,10.58,10.38,10.46,779120.0,10.42,10.58,10.38,10.46,779120.0
2020-03-19 13:55:00,10.47,10.57,10.42,10.45,644615.0,10.47,10.57,10.42,10.45,644615.0
2020-03-19 14:00:00,10.45,10.47,10.31,10.36,634052.0,10.45,10.47,10.31,10.36,634052.0
2020-03-19 14:05:00,10.35,10.51,10.34,10.49,1298023.0,10.35,10.51,10.34,10.49,1298023.0
2020-03-19 14:10:00,10.49,10.54,10.46,10.5,664487.0,10.49,10.54,10.46,10.5,664487.0
2020-03-19 14:15:00,10.49,10.5,10.4,10.4,1076005.0,10.49,10.5,10.4,10.4,1076005.0
2020-03-19 14:20:00,10.41,10.49,10.36,10.37,461035.0,10.41,10.49,10.36,10.37,461035.0
2020-03-19 14:25:00,10.38,10.41,10.31,10.32,462747.0,10.38,10.41,10.31,10.32,462747.0
2020-03-19 14:30:00,10.32,10.38,10.26,10.27,555981.0,10.32,10.38,10.26,10.27,555981.0
2020-03-19 14:35:00,10.28,10.3,10.24,10.26,627006.0,10.28,10.3,10.24,10.26,627006.0
2020-03-19 14:40:00,10.26,10.47,10.25,10.43,966814.0,10.26,10.47,10.25,10.43,966814.0
2020-03-19 14:45:00,10.43,10.45,10.3,10.38,541857.0,10.43,10.45,10.3,10.38,541857.0
2020-03-19 14:50:00,10.38,10.38,10.25,10.32,617844.0,10.38,10.38,10.25,10.32,617844.0
2020-03-19 14:55:00,10.33,10.4,10.32,10.4,515535.0,10.33,10.4,10.32,10.4,515535.0
2020-03-19 15:00:00,10.39,10.47,10.34,10.42,677765.0,10.39,10.47,10.34,10.42,677765.0
2020-03-19 15:05:00,10.42,10.57,10.41,10.46,708966.0,10.42,10.57,10.41,10.46,708966.0
2020-03-19 15:10:00,10.46,10.52,10.44,10.45,601962.0,10.46,10.52,10.44,10.45,601962.0
2020-03-19 15:15:00,10.45,10.55,10.41,10.42,499377.0,10.45,10.55,10.41,10.42,499377.0
2020-03-19 15:20:00,10.41,10.44,10.31,10.32,480948.0,10.41,10.44,10.31,10.32,480948.0
2020-03-19 15:25:00,10.32,10.42,10.31,10.34,504830.0,10.32,10.42,10.31,10.34,504830.0
2020-03-19 15:30:00,10.35,10.4,10.31,10.38,745724.0,10.35,10.4,10.31,10.38,745724.0
2020-03-19 15:35:00,10.38,10.4,10.36,10.37,1009089.0,10.38,10.4,10.36,10.37,1009089.0
2020-03-19 15:40:00,10.38,10.4,10.37,10.38,860535.0,10.38,10.4,10.37,10.38,860535.0
2020-03-19 15:45:00,10.37,10.41,10.36,10.38,642404.0,10.37,10.41,10.36,10.38,642404.0
2020-03-19 15:50:00,10.37,10.38,10.3,10.33,1279791.0,10.37,10.38,10.3,10.33,1279791.0
2020-03-19 15:55:00,10.33,10.39,10.24,10.29,1628967.0,10.33,10.39,10.24,10.29,1628967.0
2020-03-20 09:30:00,10.63,11.2,10.62,10.96,3905569.0,10.63,11.2,10.62,10.96,3905569.0
2020-03-20 09:35:00,10.98,11.08,10.75,10.75,1082818.0,10.98,11.08,10.75,10.75,1082818.0
2020-03-20 09:40:00,10.76,10.8,10.63,10.64,963559.0,10.76,10.8,10.63,10.64,963559.0
2020-03-20 09:45:00,10.64,10.85,10.61,10.8,935181.0,10.64,10.85,10.61,10.8,935181.0
2020-03-20 09:50:00,10.8,10.94,10.71,10.82,1118340.0,10.8,10.94,10.71,10.82,1118340.0
2020-03-20 09:55:00,10.83,10.95,10.81,10.95,669923.0,10.83,10.95,10.81,10.95,669923.0
2020-03-20 10:00:00,10.94,11.05,10.93,11.01,1220111.0,10.94,11.05,10.93,11.01,1220111.0
2020-03-20 10:05:00,11.01,11.08,10.88,11.01,1059912.0,11.01,11.08,10.88,11.01,1059912.0
2020-03-20 10:10:00,11.01,11.03,10.88,10.88,681585.0,11.01,11.03,10.88,10.88,681585.0
2020-03-20 10:15:00,10.88,11.0,10.88,10.9,418151.0,10.88,11.0,10.88,10.9,418151.0
2020-03-20 10:20:00,10.89,11.0,10.88,10.97,662920.0,10.89,11.0,10.88,10.97,662920.0
2020-03-20 10:25:00,10.96,11.05,10.94,11.04,763704.0,10.96,11.05,10.94,11.04,763704.0
2020-03-20 10:30:00,11.04,11.32,11.04,11.25,1931262.0,11.04,11.32,11.04,11.25,1931262.0
2020-03-20 10:35:00,11.26,11.43,11.1,11.26,1466335.0,11.26,11.43,11.1,11.26,1466335.0
2020-03-20 10:40:00,11.26,11.45,11.08,11.15,1150841.0,11.26,11.45,11.08,11.15,1150841.0
2020-03-20 10:45:00,11.14,11.24,11.05,11.2,701192.0,11.14,11.24,11.05,11.2,701192.0
2020-03-20 10:50:00,11.19,11.35,11.19,11.32,802302.0,11.19,11.35,11.19,11.32,802302.0
2020-03-20 10:55:00,11.32,11.88,11.28,11.87,2048567.0,11.32,11.88,11.28,11.87,2048567.0
2020-03-20 11:00:00,11.87,12.0,11.66,11.78,2298093.0,11.87,12.0,11.66,11.78,2298093.0
2020-03-20 11:05:00,11.77,11.8,11.33,11.69,1606612.0,11.77,11.8,11.33,11.69,1606612.0
2020-03-20 11:10:00,11.69,11.86,11.61,11.7,1036775.0,11.69,11.86,11.61,11.7,1036775.0
2020-03-20 11:15:00,11.69,11.73,11.34,11.45,940393.0,11.69,11.73,11.34,11.45,940393.0
2020-03-20 11:20:00,11.45,11.45,11.01,11.04,1366537.0,11.45,11.45,11.01,11.04,1366537.0
2020-03-20 11:25:00,11.04,11.26,10.9,11.04,1279142.0,11.04,11.26,10.9,11.04,1279142.0
2020-03-20 11:30:00,11.04,11.21,11.01,11.15,505044.0,11.04,11.21,11.01,11.15,505044.0
2020-03-20 11:35:00,11.15,11.34,11.09,11.17,509456.0,11.15,11.34,11.09,11.17,509456.0
2020-03-20 11:40:00,11.16,11.22,11.09,11.1,433866.0,11.16,11.22,11.09,11.1,433866.0
2020-03-20 11:45:00,11.1,11.2,11.09,11.13,580134.0,11.1,11.2,11.09,11.13,580134.0
2020-03-20 11:50:00,11.12,11.18,11.09,11.11,468590.0,11.12,11.18,11.09,11.11,468590.0
2020-03-20 11:55:00,11.11,11.15,11.09,11.11,383193.0,11.11,11.15,11.09,11.11,383193.0
2020-03-20 12:00:00,11.12,11.13,11.0,11.01,494370.0,11.12,11.13,11.0,11.01,494370.0
2020-03-20 12:05:00,11.02,11.02,10.72,10.77,1105315.0,11.02,11.02,10.72,10.77,1105315.0
2020-03-20 12:10:00,10.77,10.83,10.7,10.75,689993.0,10.77,10.83,10.7,10.75,689993.0
2020-03-20 12:15:00,10.75,10.8,10.72,10.73,601599.0,10.75,10.8,10.72,10.73,601599.0
2020-03-20 12:20:00,10.73,10.73,10.52,10.57,1050586.0,10.73,10.73,10.52,10.57,1050586.0
2020-03-20 12:25:00,10.57,10.65,10.5,10.63,562229.0,10.57,10.65,10.5,10.63,562229.0
2020-03-20 12:30:00,10.63,10.78,10.57,10.76,535765.0,10.63,10.78,10.57,10.76,535765.0
2020-03-20 12:35:00,10.77,10.77,10.51,10.51,699340.0,10.77,10.77,10.51,10.51,699340.0
2020-03-20 12:40:00,10.51,10.62,10.41,10.56,1252900.0,10.51,10.62,10.41,10.56,1252900.0
2020-03-20 12:45:00,10.57,10.68,10.52,10.58,569447.0,10.57,10.68,10.52,10.58,569447.0
2020-03-20 12:50:00,10.58,10.78,10.55,10.68,459782.0,10.58,10.78,10.55,10.68,459782.0
2020-03-20 12:55:00,10.67,10.72,10.63,10.65,462022.0,10.67,10.72,10.63,10.65,462022.0
2020-03-20 13:00:00,10.65,10.7,10.6,10.64,451497.0,10.65,10.7,10.6,10.64,451497.0
2020-03-20 13:05:00,10.63,10.66,10.54,10.61,289894.0,10.63,10.66,10.54,10.61,289894.0
2020-03-20 13:10:00,10.6,10.8,10.6,10.69,451363.0,10.6,10.8,10.6,10.69,451363.0
2020-03-20 13:15:00,10.69,10.71,10.61,10.63,203639.0,10.69,10.71,10.61,10.63,203639.0
2020-03-20 13:20:00,10.63,10.72,10.59,10.6,292162.0,10.63,10.72,10.59,10.6,292162.0
2020-03-20 13:25:00,10.6,10.6,10.52,10.53,475750.0,10.6,10.6,10.52,10.53,475750.0
2020-03-20 13:30:00,10.53,10.61,10.52,10.55,281011.0,10.53,10.61,10.52,10.55,281011.0
2020-03-20 13:35:00,10.55,10.58,10.53,10.57,254636.0,10.55,10.58,10.53,10.57,254636.0
2020-03-20 13:40:00,10.58,10.6,10.53,10.55,228695.0,10.58,10.6,10.53,10.55,228695.0
2020-03-20 13:45:00,10.54,10.57,10.51,10.51,337834.0,10.54,10.57,10.51,10.51,337834.0
2020-03-20 13:50:00,10.52,10.54,10.46,10.51,625833.0,10.52,10.54,10.46,10.51,625833.0
2020-03-20 13:55:00,10.51,10.62,10.46,10.61,595221.0,10.51,10.62,10.46,10.61,595221.0
2020-03-20 14:00:00,10.61,10.68,10.57,10.64,265334.0,10.61,10.68,10.57,10.64,265334.0
2020-03-20 14:05:00,10.63,10.7,10.56,10.65,319199.0,10.63,10.7,10.56,10.65,319199.0
2020-03-20 14:10:00,10.65,10.66,10.56,10.56,161259.0,10.65,10.66,10.56,10.56,161259.0
2020-03-20 14:15:00,10.57,10.57,10.5,10.54,297959.0,10.57,10.57,10.5,10.54,297959.0
2020-03-20 14:20:00,10.54,10.57,10.45,10.46,330258.0,10.54,10.57,10.45,10.46,330258.0
2020-03-20 14:25:00,10.46,10.5,10.38,10.43,621151.0,10.46,10.5,10.38,10.43,621151.0
2020-03-20 14:30:00,10.42,10.49,10.35,10.36,332666.0,10.42,10.49,10.35,10.36,332666.0
2020-03-20 14:35:00,10.35,10.4,10.31,10.33,390383.0,10.35,10.4,10.31,10.33,390383.0
2020-03-20 14:40:00,10.33,10.38,10.3,10.37,324251.0,10.33,10.38,10.3,10.37,324251.0
2020-03-20 14:45:00,10.37,10.56,10.36,10.45,468282.0,10.37,10.56,10.36,10.45,468282.0
2020-03-20 14:50:00,10.45,10.46,10.32,10.32,351584.0,10.45,10.46,10.32,10.32,351584.0
2020-03-20 14:55:00,10.32,10.36,10.3,10.33,455946.0,10.32,10.36,10.3,10.33,455946.0
2020-03-20 15:00:00,10.33,10.4,10.32,10.33,230640.0,10.33,10.4,10.32,10.33,230640.0
2020-03-20 15:05:00,10.33,10.35,10.31,10.32,231131.0,10.33,10.35,10.31,10.32,231131.0
2020-03-20 15:10:00,10.32,10.37,10.31,10.35,300898.0,10.32,10.37,10.31,10.35,300898.0
2020-03-20 15:15:00,10.35,10.35,10.3,10.31,264784.0,10.35,10.35,10.3,10.31,264784.0
2020-03-20 15:20:00,10.31,10.34,10.3,10.34,357745.0,10.31,10.34,10.3,10.34,357745.0
2020-03-20 15:25:00,10.34,10.49,10.33,10.4,629568.0,10.34,10.49,10.33,10.4,629568.0
2020-03-20 15:30:00,10.4,10.47,10.34,10.38,602066.0,10.4,10.47,10.34,10.38,602066.0
2020-03-20 15:35:00,10.38,10.4,10.33,10.34,432704.0,10.38,10.4,10.33,10.34,432704.0
2020-03-20 15:40:00,10.35,10.4,10.33,10.37,470371.0,10.35,10.4,10.33,10.37,470371.0
2020-03-20 15:45:00,10.38,10.45,10.35,10.38,863763.0,10.38,10.45,10.35,10.38,863763.0
2020-03-20 15:50:00,10.38,10.39,10.32,10.33,888541.0,10.38,10.39,10.32,10.33,888541.0
2020-03-20 15:55:00,10.32,10.4,10.3,10.38,1506972.0,10.32,10.4,10.3,10.38,1506972.0
2020-03-23 09:30:00,10.9,10.98,10.4,10.44,1648311.0,10.9,10.98,10.4,10.44,1648311.0
2020-03-23 09:35:00,10.43,10.5,10.1,10.13,1252705.0,10.43,10.5,10.1,10.13,1252705.0
2020-03-23 09:40:00,10.12,10.64,10.1,10.45,1130244.0,10.12,10.64,10.1,10.45,1130244.0
2020-03-23 09:45:00,10.45,10.7,10.28,10.56,875084.0,10.45,10.7,10.28,10.56,875084.0
2020-03-23 09:50:00,10.57,10.9,10.46,10.64,943999.0,10.57,10.9,10.46,10.64,943999.0
2020-03-23 09:55:00,10.63,10.77,10.58,10.72,631668.0,10.63,10.77,10.58,10.72,631668.0
2020-03-23 10:00:00,10.72,10.84,10.55,10.73,764117.0,10.72,10.84,10.55,10.73,764117.0
2020-03-23 10:05:00,10.74,11.2,10.71,11.19,1031377.0,10.74,11.2,10.71,11.19,1031377.0
2020-03-23 10:10:00,11.2,11.36,10.99,11.18,1116988.0,11.2,11.36,10.99,11.18,1116988.0
2020-03-23 10:15:00,11.19,11.3,10.76,10.77,761593.0,11.19,11.3,10.76,10.77,761593.0
2020-03-23 10:20:00,10.76,10.92,10.71,10.81,561195.0,10.76,10.92,10.71,10.81,561195.0
2020-03-23 10:25:00,10.81,10.98,10.71,10.89,576320.0,10.81,10.98,10.71,10.89,576320.0
2020-03-23 10:30:00,10.89,10.94,10.7,10.83,444290.0,10.89,10.94,10.7,10.83,444290.0
2020-03-23 10:35:00,10.81,10.82,10.62,10.74,566117.0,10.81,10.82,10.62,10.74,566117.0
2020-03-23 10:40:00,10.74,10.93,10.65,10.78,487805.0,10.74,10.93,10.65,10.78,487805.0
2020-03-23 10:45:00,10.77,10.84,10.62,10.72,427729.0,10.77,10.84,10.62,10.72,427729.0
2020-03-23 10:50:00,10.72,10.75,10.51,10.56,507814.0,10.72,10.75,10.51,10.56,507814.0
2020-03-23 10:55:00,10.57,10.63,10.51,10.61,499645.0,10.57,10.63,10.51,10.61,499645.0
2020-03-23 11:00:00,10.6,10.75,10.51,10.71,584231.0,10.6,10.75,10.51,10.71,584231.0
2020-03-23 11:05:00,10.71,10.75,10.6,10.61,279862.0,10.71,10.75,10.6,10.61,279862.0
2020-03-23 11:10:00,10.6,10.72,10.5,10.52,480819.0,10.6,10.72,10.5,10.52,480819.0
2020-03-23 11:15:00,10.52,10.53,10.42,10.45,506523.0,10.52,10.53,10.42,10.45,506523.0
2020-03-23 11:20:00,10.45,10.49,10.37,10.38,378592.0,10.45,10.49,10.37,10.38,378592.0
2020-03-23 11:25:00,10.38,10.42,10.23,10.27,570082.0,10.38,10.42,10.23,10.27,570082.0
2020-03-23 11:30:00,10.27,10.45,10.23,10.26,604211.0,10.27,10.45,10.23,10.26,604211.0
2020-03-23 11:35:00,10.26,10.34,10.23,10.29,671915.0,10.26,10.34,10.23,10.29,671915.0
2020-03-23 11:40:00,10.28,10.32,10.15,10.19,551836.0,10.28,10.32,10.15,10.19,551836.0
2020-03-23 11:45:00,10.2,10.26,10.14,10.2,616761.0,10.2,10.26,10.14,10.2,616761.0
2020-03-23 11:50:00,10.2,10.35,10.16,10.27,754425.0,10.2,10.35,10.16,10.27,754425.0
2020-03-23 11:55:00,10.27,10.28,10.15,10.22,610035.0,10.27,10.28,10.15,10.22,610035.0
2020-03-23 12:00:00,10.22,10.26,10.07,10.08,1189224.0,10.22,10.26,10.07,10.08,1189224.0
2020-03-23 12:05:00,10.08,10.15,10.01,10.09,980942.0,10.08,10.15,10.01,10.09,980942.0
2020-03-23 12:10:00,10.09,10.17,10.03,10.12,593118.0,10.09,10.17,10.03,10.12,593118.0
2020-03-23 12:15:00,10.12,10.32,10.1,10.23,812518.0,10.12,10.32,10.1,10.23,812518.0
2020-03-23 12:20:00,10.23,10.29,10.18,10.21,656445.0,10.23,10.29,10.18,10.21,656445.0
2020-03-23 12:25:00,10.21,10.29,10.13,10.22,639544.0,10.21,10.29,10.13,10.22,639544.0
2020-03-23 12:30:00,10.22,10.23,10.07,10.15,647436.0,10.22,10.23,10.07,10.15,647436.0
2020-03-23 12:35:00,10.16,10.29,10.09,10.22,681856.0,10.16,10.29,10.09,10.22,681856.0
2020-03-23 12:40:00,10.23,10.58,10.23,10.48,1141665.0,10.23,10.58,10.23,10.48,1141665.0
2020-03-23 12:45:00,10.48,10.5,10.32,10.45,655478.0,10.48,10.5,10.32,10.45,655478.0
2020-03-23 12:50:00,10.44,10.53,10.35,10.49,609270.0,10.44,10.53,10.35,10.49,609270.0
2020-03-23 12:55:00,10.49,10.62,10.47,10.54,822911.0,10.49,10.62,10.47,10.54,822911.0
2020-03-23 13:00:00,10.54,10.57,10.33,10.41,644973.0,10.54,10.57,10.33,10.41,644973.0
2020-03-23 13:05:00,10.41,10.49,10.34,10.41,394770.0,10.41,10.49,10.34,10.41,394770.0
2020-03-23 13:10:00,10.42,10.57,10.38,10.46,514944.0,10.42,10.57,10.38,10.46,514944.0
2020-03-23 13:15:00,10.47,10.54,10.43,10.47,492943.0,10.47,10.54,10.43,10.47,492943.0
2020-03-23 13:20:00,10.46,10.5,10.35,10.38,461804.0,10.46,10.5,10.35,10.38,461804.0
2020-03-23 13:25:00,10.36,10.39,10.31,10.34,638905.0,10.36,10.39,10.31,10.34,638905.0
2020-03-23 13:30:00,10.33,10.34,10.21,10.27,650661.0,10.33,10.34,10.21,10.27,650661.0
2020-03-23 13:35:00,10.27,10.38,10.22,10.34,627078.0,10.27,10.38,10.22,10.34,627078.0
2020-03-23 13:40:00,10.34,10.4,10.27,10.29,488665.0,10.34,10.4,10.27,10.29,488665.0
2020-03-23 13:45:00,10.3,10.54,10.3,10.48,548978.0,10.3,10.54,10.3,10.48,548978.0
2020-03-23 13:50:00,10.49,10.57,10.42,10.5,761504.0,10.49,10.57,10.42,10.5,761504.0
2020-03-23 13:55:00,10.51,10.51,10.31,10.42,794187.0,10.51,10.51,10.31,10.42,794187.0
2020-03-23 14:00:00,10.43,10.44,10.26,10.32,567147.0,10.43,10.44,10.26,10.32,567147.0
2020-03-23 14:05:00,10.32,10.43,10.15,10.15,773587.0,10.32,10.43,10.15,10.15,773587.0
2020-03-23 14:10:00,10.16,10.26,10.11,10.2,657393.0,10.16,10.26,10.11,10.2,657393.0
2020-03-23 14:15:00,10.2,10.29,10.16,10.21,473611.0,10.2,10.29,10.16,10.21,473611.0
2020-03-23 14:20:00,10.2,10.25,10.07,10.14,1064972.0,10.2,10.25,10.07,10.14,1064972.0
2020-03-23 14:25:00,10.15,10.28,10.13,10.25,503153.0,10.15,10.28,10.13,10.25,503153.0
2020-03-23 14:30:00,10.25,10.27,10.14,10.15,349188.0,10.25,10.27,10.14,10.15,349188.0
2020-03-23 14:35:00,10.15,10.24,10.14,10.17,356425.0,10.15,10.24,10.14,10.17,356425.0
2020-03-23 14:40:00,10.17,10.26,10.16,10.2,375074.0,10.17,10.26,10.16,10.2,375074.0
2020-03-23 14:45:00,10.21,10.38,10.17,10.33,496692.0,10.21,10.38,10.17,10.33,496692.0
2020-03-23 14:50:00,10.34,10.34,10.22,10.26,292211.0,10.34,10.34,10.22,10.26,292211.0
2020-03-23 14:55:00,10.27,10.3,10.22,10.23,252571.0,10.27,10.3,10.22,10.23,252571.0
2020-03-23 15:00:00,10.24,10.29,10.2,10.28,321859.0,10.24,10.29,10.2,10.28,321859.0
2020-03-23 15:05:00,10.27,10.31,10.21,10.23,371011.0,10.27,10.31,10.21,10.23,371011.0
2020-03-23 15:10:00,10.23,10.25,10.2,10.21,305951.0,10.23,10.25,10.2,10.21,305951.0
2020-03-23 15:15:00,10.21,10.24,10.16,10.21,403210.0,10.21,10.24,10.16,10.21,403210.0
2020-03-23 15:20:00,10.21,10.21,10.09,10.11,742523.0,10.21,10.21,10.09,10.11,742523.0
2020-03-23 15:25:00,10.11,10.18,10.08,10.11,426284.0,10.11,10.18,10.08,10.11,426284.0
2020-03-23 15:30:00,10.1,10.13,10.08,10.11,436632.0,10.1,10.13,10.08,10.11,436632.0
2020-03-23 15:35:00,10.11,10.26,10.09,10.16,633312.0,10.11,10.26,10.09,10.16,633312.0
2020-03-23 15:40:00,10.16,10.21,10.11,10.17,551977.0,10.16,10.21,10.11,10.17,551977.0
2020-03-23 15:45:00,10.17,10.21,10.12,10.15,565951.0,10.17,10.21,10.12,10.15,565951.0
2020-03-23 15:50:00,10.15,10.32,10.13,10.3,951380.0,10.15,10.32,10.13,10.3,951380.0
2020-03-23 15:55:00,10.31,10.32,10.22,10.25,1352131.0,10.31,10.32,10.22,10.25,1352131.0
2020-03-24 09:30:00,11.91,12.0,11.54,11.96,3445685.0,11.91,12.0,11.54,11.96,3445685.0
2020-03-24 09:35:00,11.98,12.25,11.77,12.01,3164202.0,11.98,12.25,11.77,12.01,3164202.0
2020-03-24 09:40:00,12.01,12.07,11.61,11.66,1425444.0,12.01,12.07,11.61,11.66,1425444.0
2020-03-24 09:45:00,11.65,11.92,11.65,11.82,1167451.0,11.65,11.92,11.65,11.82,1167451.0
2020-03-24 09:50:00,11.81,11.93,11.74,11.79,908098.0,11.81,11.93,11.74,11.79,908098.0
2020-03-24 09:55:00,11.78,11.9,11.73,11.81,942298.0,11.78,11.9,11.73,11.81,942298.0
2020-03-24 10:00:00,11.81,12.08,11.77,12.02,1241612.0,11.81,12.08,11.77,12.02,1241612.0
2020-03-24 10:05:00,12.03,12.22,12.02,12.2,1223124.0,12.03,12.22,12.02,12.2,1223124.0
2020-03-24 10:10:00,12.2,12.24,12.01,12.21,880673.0,12.2,12.24,12.01,12.21,880673.0
2020-03-24 10:15:00,12.21,12.49,12.18,12.48,1423762.0,12.21,12.49,12.18,12.48,1423762.0
2020-03-24 10:20:00,12.48,12.65,12.29,12.6,1458735.0,12.48,12.65,12.29,12.6,1458735.0
2020-03-24 10:25:00,12.6,12.92,12.55,12.89,1276232.0,12.6,12.92,12.55,12.89,1276232.0
2020-03-24 10:30:00,12.88,12.9,12.57,12.78,1278834.0,12.88,12.9,12.57,12.78,1278834.0
2020-03-24 10:35:00,12.77,12.81,12.61,12.8,978729.0,12.77,12.81,12.61,12.8,978729.0
2020-03-24 10:40:00,12.79,12.9,12.76,12.86,1034307.0,12.79,12.9,12.76,12.86,1034307.0
2020-03-24 10:45:00,12.85,12.98,12.65,12.65,1727807.0,12.85,12.98,12.65,12.65,1727807.0
2020-03-24 10:50:00,12.66,12.73,12.55,12.69,1305906.0,12.66,12.73,12.55,12.69,1305906.0
2020-03-24 10:55:00,12.69,12.69,12.4,12.47,992676.0,12.69,12.69,12.4,12.47,992676.0
2020-03-24 11:00:00,12.47,12.77,12.46,12.71,1031227.0,12.47,12.77,12.46,12.71,1031227.0
2020-03-24 11:05:00,12.71,12.86,12.61,12.71,842300.0,12.71,12.86,12.61,12.71,842300.0
2020-03-24 11:10:00,12.71,12.77,12.41,12.54,931784.0,12.71,12.77,12.41,12.54,931784.0
2020-03-24 11:15:00,12.54,12.96,12.52,12.83,1090266.0,12.54,12.96,12.52,12.83,1090266.0
2020-03-24 11:20:00,12.86,13.44,12.78,13.2,2304571.0,12.86,13.44,12.78,13.2,2304571.0
2020-03-24 11:25:00,13.21,13.46,13.19,13.44,1295403.0,13.21,13.46,13.19,13.44,1295403.0
2020-03-24 11:30:00,13.44,13.68,13.32,13.56,1686316.0,13.44,13.68,13.32,13.56,1686316.0
2020-03-24 11:35:00,13.57,13.94,13.56,13.78,1397502.0,13.57,13.94,13.56,13.78,1397502.0
2020-03-24 11:40:00,13.78,13.8,13.53,13.58,1118909.0,13.78,13.8,13.53,13.58,1118909.0
2020-03-24 11:45:00,13.58,13.79,13.39,13.5,966275.0,13.58,13.79,13.39,13.5,966275.0
2020-03-24 11:50:00,13.49,13.64,13.33,13.56,842709.0,13.49,13.64,13.33,13.56,842709.0
2020-03-24 11:55:00,13.56,13.9,13.54,13.9,1170747.0,13.56,13.9,13.54,13.9,1170747.0
2020-03-24 12:00:00,13.89,14.19,13.74,14.13,1975778.0,13.89,14.19,13.74,14.13,1975778.0
2020-03-24 12:05:00,14.13,14.18,13.87,13.97,1378064.0,14.13,14.18,13.87,13.97,1378064.0
2020-03-24 12:10:00,13.98,14.07,13.88,14.06,1138174.0,13.98,14.07,13.88,14.06,1138174.0
2020-03-24 12:15:00,14.05,14.43,14.03,14.4,1639055.0,14.05,14.43,14.03,14.4,1639055.0
2020-03-24 12:20:00,14.41,14.7,14.26,14.68,2272692.0,14.41,14.7,14.26,14.68,2272692.0
2020-03-24 12:25:00,14.7,14.81,14.5,14.61,2215713.0,14.7,14.81,14.5,14.61,2215713.0
2020-03-24 12:30:00,14.59,14.64,14.35,14.58,1591241.0,14.59,14.64,14.35,14.58,1591241.0
2020-03-24 12:35:00,14.58,14.62,14.22,14.38,1412000.0,14.58,14.62,14.22,14.38,1412000.0
2020-03-24 12:40:00,14.37,14.47,14.11,14.19,1007200.0,14.37,14.47,14.11,14.19,1007200.0
2020-03-24 12:45:00,14.18,14.2,13.76,13.92,1833130.0,14.18,14.2,13.76,13.92,1833130.0
2020-03-24 12:50:00,13.91,14.01,13.82,13.84,1012482.0,13.91,14.01,13.82,13.84,1012482.0
2020-03-24 12:55:00,13.84,13.97,13.69,13.69,972098.0,13.84,13.97,13.69,13.69,972098.0
2020-03-24 13:00:00,13.7,13.8,13.52,13.58,1073236.0,13.7,13.8,13.52,13.58,1073236.0
2020-03-24 13:05:00,13.58,13.59,13.19,13.32,1697623.0,13.58,13.59,13.19,13.32,1697623.0
2020-03-24 13:10:00,13.32,13.53,13.24,13.46,1310069.0,13.32,13.53,13.24,13.46,1310069.0
2020-03-24 13:15:00,13.46,13.68,13.35,13.51,1121187.0,13.46,13.68,13.35,13.51,1121187.0
2020-03-24 13:20:00,13.52,13.52,13.16,13.39,1028508.0,13.52,13.52,13.16,13.39,1028508.0
2020-03-24 13:25:00,13.4,13.68,13.38,13.59,1009424.0,13.4,13.68,13.38,13.59,1009424.0
2020-03-24 13:30:00,13.57,13.75,13.57,13.61,913716.0,13.57,13.75,13.57,13.61,913716.0
2020-03-24 13:35:00,13.61,13.74,13.55,13.74,830148.0,13.61,13.74,13.55,13.74,830148.0
2020-03-24 13:40:00,13.73,13.75,13.5,13.59,802557.0,13.73,13.75,13.5,13.59,802557.0
2020-03-24 13:45:00,13.58,13.6,13.33,13.33,853294.0,13.58,13.6,13.33,13.33,853294.0
2020-03-24 13:50:00,13.35,13.41,13.22,13.28,800027.0,13.35,13.41,13.22,13.28,800027.0
2020-03-24 13:55:00,13.29,13.36,13.21,13.31,661983.0,13.29,13.36,13.21,13.31,661983.0
2020-03-24 14:00:00,13.3,13.31,13.16,13.19,772231.0,13.3,13.31,13.16,13.19,772231.0
2020-03-24 14:05:00,13.18,13.21,12.92,12.98,1244961.0,13.18,13.21,12.92,12.98,1244961.0
2020-03-24 14:10:00,12.98,13.21,12.96,13.04,813549.0,12.98,13.21,12.96,13.04,813549.0
2020-03-24 14:15:00,13.04,13.25,12.99,13.16,691951.0,13.04,13.25,12.99,13.16,691951.0
2020-03-24 14:20:00,13.16,13.39,13.05,13.37,774839.0,13.16,13.39,13.05,13.37,774839.0
2020-03-24 14:25:00,13.37,13.47,13.25,13.29,832987.0,13.37,13.47,13.25,13.29,832987.0
2020-03-24 14:30:00,13.29,13.29,13.08,13.27,770100.0,13.29,13.29,13.08,13.27,770100.0
2020-03-24 14:35:00,13.27,13.42,13.25,13.4,759484.0,13.27,13.42,13.25,13.4,759484.0
2020-03-24 14:40:00,13.4,13.44,13.34,13.43,474109.0,13.4,13.44,13.34,13.43,474109.0
2020-03-24 14:45:00,13.44,13.54,13.36,13.38,671878.0,13.44,13.54,13.36,13.38,671878.0
2020-03-24 14:50:00,13.38,13.64,13.35,13.57,777170.0,13.38,13.64,13.35,13.57,777170.0
2020-03-24 14:55:00,13.57,13.77,13.49,13.68,879333.0,13.57,13.77,13.49,13.68,879333.0
2020-03-24 15:00:00,13.67,13.68,13.5,13.53,678949.0,13.67,13.68,13.5,13.53,678949.0
2020-03-24 15:05:00,13.53,13.63,13.51,13.58,533647.0,13.53,13.63,13.51,13.58,533647.0
2020-03-24 15:10:00,13.58,13.61,13.4,13.61,655964.0,13.58,13.61,13.4,13.61,655964.0
2020-03-24 15:15:00,13.6,13.6,13.42,13.5,527261.0,13.6,13.6,13.42,13.5,527261.0
2020-03-24 15:20:00,13.51,13.7,13.5,13.63,530747.0,13.51,13.7,13.5,13.63,530747.0
2020-03-24 15:25:00,13.62,13.74,13.58,13.68,564538.0,13.62,13.74,13.58,13.68,564538.0
2020-03-24 15:30:00,13.68,13.88,13.68,13.79,930163.0,13.68,13.88,13.68,13.79,930163.0
2020-03-24 15:35:00,13.78,13.89,13.7,13.85,775068.0,13.78,13.89,13.7,13.85,775068.0
2020-03-24 15:40:00,13.86,14.32,13.86,14.09,1604376.0,13.86,14.32,13.86,14.09,1604376.0
2020-03-24 15:45:00,14.08,14.2,13.79,13.86,1542713.0,14.08,14.2,13.79,13.86,1542713.0
2020-03-24 15:50:00,13.86,13.92,13.77,13.86,1415448.0,13.86,13.92,13.77,13.86,1415448.0
2020-03-24 15:55:00,13.87,13.95,13.83,13.94,2257778.0,13.87,13.95,13.83,13.94,2257778.0
2020-03-25 09:30:00,16.75,16.99,15.38,16.13,5345536.0,16.75,16.99,15.38,16.13,5345536.0
2020-03-25 09:35:00,16.14,16.68,15.96,16.64,2868275.0,16.14,16.68,15.96,16.64,2868275.0
2020-03-25 09:40:00,16.65,16.67,15.82,16.04,2381250.0,16.65,16.67,15.82,16.04,2381250.0
2020-03-25 09:45:00,16.05,16.07,15.11,15.12,2020388.0,16.05,16.07,15.11,15.12,2020388.0
2020-03-25 09:50:00,15.12,15.28,14.31,14.34,2943912.0,15.12,15.28,14.31,14.34,2943912.0
2020-03-25 09:55:00,14.34,15.43,14.33,14.7,2512555.0,14.34,15.43,14.33,14.7,2512555.0
2020-03-25 10:00:00,14.7,14.95,14.5,14.54,1358352.0,14.7,14.95,14.5,14.54,1358352.0
2020-03-25 10:05:00,14.55,14.82,14.54,14.78,1429805.0,14.55,14.82,14.54,14.78,1429805.0
2020-03-25 10:10:00,14.8,14.86,14.35,14.51,1317506.0,14.8,14.86,14.35,14.51,1317506.0
2020-03-25 10:15:00,14.49,14.86,14.45,14.8,1058438.0,14.49,14.86,14.45,14.8,1058438.0
2020-03-25 10:20:00,14.79,14.99,14.63,14.96,987572.0,14.79,14.99,14.63,14.96,987572.0
2020-03-25 10:25:00,14.95,14.96,14.66,14.91,990355.0,14.95,14.96,14.66,14.91,990355.0
2020-03-25 10:30:00,14.91,15.39,14.88,15.13,1396477.0,14.91,15.39,14.88,15.13,1396477.0
2020-03-25 10:35:00,15.15,15.32,15.02,15.24,912397.0,15.15,15.32,15.02,15.24,912397.0
2020-03-25 10:40:00,15.23,15.71,15.2,15.56,1631554.0,15.23,15.71,15.2,15.56,1631554.0
2020-03-25 10:45:00,15.56,15.74,15.23,15.42,1142588.0,15.56,15.74,15.23,15.42,1142588.0
2020-03-25 10:50:00,15.42,15.6,15.35,15.37,755759.0,15.42,15.6,15.35,15.37,755759.0
2020-03-25 10:55:00,15.37,15.53,15.26,15.47,846059.0,15.37,15.53,15.26,15.47,846059.0
2020-03-25 11:00:00,15.48,15.82,15.45,15.77,1285674.0,15.48,15.82,15.45,15.77,1285674.0
2020-03-25 11:05:00,15.78,16.13,15.71,16.04,1612294.0,15.78,16.13,15.71,16.04,1612294.0
2020-03-25 11:10:00,16.03,16.05,15.7,15.85,1193375.0,16.03,16.05,15.7,15.85,1193375.0
2020-03-25 11:15:00,15.85,15.94,15.57,15.82,1051638.0,15.85,15.94,15.57,15.82,1051638.0
2020-03-25 11:20:00,15.82,15.9,15.66,15.76,691063.0,15.82,15.9,15.66,15.76,691063.0
2020-03-25 11:25:00,15.77,15.95,15.72,15.81,631988.0,15.77,15.95,15.72,15.81,631988.0
2020-03-25 11:30:00,15.82,15.86,15.68,15.81,520679.0,15.82,15.86,15.68,15.81,520679.0
2020-03-25 11:35:00,15.81,15.94,15.75,15.91,643871.0,15.81,15.94,15.75,15.91,643871.0
2020-03-25 11:40:00,15.91,16.08,15.85,15.94,853676.0,15.91,16.08,15.85,15.94,853676.0
2020-03-25 11:45:00,15.93,15.94,15.77,15.8,723338.0,15.93,15.94,15.77,15.8,723338.0
2020-03-25 11:50:00,15.79,15.83,15.63,15.72,933918.0,15.79,15.83,15.63,15.72,933918.0
2020-03-25 11:55:00,15.71,15.83,15.63,15.82,620290.0,15.71,15.83,15.63,15.82,620290.0
2020-03-25 12:00:00,15.83,16.05,15.76,15.95,1136856.0,15.83,16.05,15.76,15.95,1136856.0
2020-03-25 12:05:00,15.95,16.03,15.76,15.79,870009.0,15.95,16.03,15.76,15.79,870009.0
2020-03-25 12:10:00,15.78,15.81,15.72,15.79,673230.0,15.78,15.81,15.72,15.79,673230.0
2020-03-25 12:15:00,15.79,15.98,15.76,15.93,799509.0,15.79,15.98,15.76,15.93,799509.0
2020-03-25 12:20:00,15.94,16.1,15.88,16.08,860649.0,15.94,16.1,15.88,16.08,860649.0
2020-03-25 12:25:00,16.08,16.33,16.07,16.15,1206489.0,16.08,16.33,16.07,16.15,1206489.0
2020-03-25 12:30:00,16.15,16.16,15.9,16.12,1082888.0,16.15,16.16,15.9,16.12,1082888.0
2020-03-25 12:35:00,16.13,16.15,15.94,16.15,653975.0,16.13,16.15,15.94,16.15,653975.0
2020-03-25 12:40:00,16.14,16.15,16.0,16.13,713705.0,16.14,16.15,16.0,16.13,713705.0
2020-03-25 12:45:00,16.12,16.39,16.11,16.26,1120361.0,16.12,16.39,16.11,16.26,1120361.0
2020-03-25 12:50:00,16.27,16.41,16.01,16.11,921672.0,16.27,16.41,16.01,16.11,921672.0
2020-03-25 12:55:00,16.12,16.18,15.9,15.98,1008815.0,16.12,16.18,15.9,15.98,1008815.0
2020-03-25 13:00:00,15.97,16.14,15.88,16.03,780110.0,15.97,16.14,15.88,16.03,780110.0
2020-03-25 13:05:00,16.03,16.16,15.99,16.16,601355.0,16.03,16.16,15.99,16.16,601355.0
2020-03-25 13:10:00,16.16,16.18,16.04,16.09,507897.0,16.16,16.18,16.04,16.09,507897.0
2020-03-25 13:15:00,16.09,16.28,16.06,16.26,590737.0,16.09,16.28,16.06,16.26,590737.0
2020-03-25 13:20:00,16.27,16.36,16.23,16.35,695813.0,16.27,16.36,16.23,16.35,695813.0
2020-03-25 13:25:00,16.34,16.36,16.2,16.29,555993.0,16.34,16.36,16.2,16.29,555993.0
2020-03-25 13:30:00,16.29,16.3,16.17,16.25,455624.0,16.29,16.3,16.17,16.25,455624.0
2020-03-25 13:35:00,16.25,16.34,16.2,16.28,433356.0,16.25,16.34,16.2,16.28,433356.0
2020-03-25 13:40:00,16.28,16.39,16.22,16.36,381892.0,16.28,16.39,16.22,16.36,381892.0
2020-03-25 13:45:00,16.36,16.47,16.33,16.38,700203.0,16.36,16.47,16.33,16.38,700203.0
2020-03-25 13:50:00,16.39,16.43,16.25,16.27,544422.0,16.39,16.43,16.25,16.27,544422.0
2020-03-25 13:55:00,16.27,16.3,16.06,16.06,912093.0,16.27,16.3,16.06,16.06,912093.0
2020-03-25 14:00:00,16.07,16.1,15.42,15.51,1763107.0,16.07,16.1,15.42,15.51,1763107.0
2020-03-25 14:05:00,15.52,15.54,15.22,15.47,1396228.0,15.52,15.54,15.22,15.47,1396228.0
2020-03-25 14:10:00,15.48,15.93,15.43,15.66,1506978.0,15.48,15.93,15.43,15.66,1506978.0
2020-03-25 14:15:00,15.67,15.99,15.66,15.87,1020968.0,15.67,15.99,15.66,15.87,1020968.0
2020-03-25 14:20:00,15.86,16.0,15.84,15.86,755312.0,15.86,16.0,15.84,15.86,755312.0
2020-03-25 14:25:00,15.85,15.88,15.64,15.72,767416.0,15.85,15.88,15.64,15.72,767416.0
2020-03-25 14:30:00,15.72,15.81,15.41,15.52,761689.0,15.72,15.81,15.41,15.52,761689.0
2020-03-25 14:35:00,15.52,15.71,15.49,15.65,706969.0,15.52,15.71,15.49,15.65,706969.0
2020-03-25 14:40:00,15.65,15.7,15.59,15.63,318578.0,15.65,15.7,15.59,15.63,318578.0
2020-03-25 14:45:00,15.62,15.86,15.58,15.79,594068.0,15.62,15.86,15.58,15.79,594068.0
2020-03-25 14:50:00,15.79,15.84,15.66,15.73,576928.0,15.79,15.84,15.66,15.73,576928.0
2020-03-25 14:55:00,15.74,15.94,15.71,15.87,702443.0,15.74,15.94,15.71,15.87,702443.0
2020-03-25 15:00:00,15.86,16.08,15.8,16.04,939067.0,15.86,16.08,15.8,16.04,939067.0
2020-03-25 15:05:00,16.02,16.09,15.87,15.95,1012712.0,16.02,16.09,15.87,15.95,1012712.0
2020-03-25 15:10:00,15.95,15.95,15.61,15.73,925881.0,15.95,15.95,15.61,15.73,925881.0
2020-03-25 15:15:00,15.73,15.98,15.72,15.87,697778.0,15.73,15.98,15.72,15.87,697778.0
2020-03-25 15:20:00,15.86,15.92,15.8,15.87,513113.0,15.86,15.92,15.8,15.87,513113.0
2020-03-25 15:25:00,15.88,15.97,15.75,15.85,703557.0,15.88,15.97,15.75,15.85,703557.0
2020-03-25 15:30:00,15.85,15.95,15.84,15.91,581808.0,15.85,15.95,15.84,15.91,581808.0
2020-03-25 15:35:00,15.91,16.03,15.87,15.88,826935.0,15.91,16.03,15.87,15.88,826935.0
2020-03-25 15:40:00,15.88,15.89,15.62,15.68,1060209.0,15.88,15.89,15.62,15.68,1060209.0
2020-03-25 15:45:00,15.66,15.73,15.44,15.46,1161581.0,15.66,15.73,15.44,15.46,1161581.0
2020-03-25 15:50:00,15.47,15.47,15.01,15.32,2034785.0,15.47,15.47,15.01,15.32,2034785.0
2020-03-25 15:55:00,15.32,15.58,15.25,15.39,2090676.0,15.32,15.58,15.25,15.39,2090676.0
2020-03-26 09:30:00,16.1,16.98,15.96,16.27,3517157.0,16.1,16.98,15.96,16.27,3517157.0
2020-03-26 09:35:00,16.22,16.5,16.01,16.1,1823602.0,16.22,16.5,16.01,16.1,1823602.0
2020-03-26 09:40:00,16.09,16.21,15.66,15.82,1628062.0,16.09,16.21,15.66,15.82,1628062.0
2020-03-26 09:45:00,15.83,15.95,15.46,15.63,1485269.0,15.83,15.95,15.46,15.63,1485269.0
2020-03-26 09:50:00,15.65,15.89,15.49,15.8,1107946.0,15.65,15.89,15.49,15.8,1107946.0
2020-03-26 09:55:00,15.8,15.99,15.74,15.96,1095306.0,15.8,15.99,15.74,15.96,1095306.0
2020-03-26 10:00:00,15.94,16.1,15.76,15.95,1151695.0,15.94,16.1,15.76,15.95,1151695.0
2020-03-26 10:05:00,15.96,16.47,15.96,16.45,1619371.0,15.96,16.47,15.96,16.45,1619371.0
2020-03-26 10:10:00,16.44,16.72,16.33,16.67,1936148.0,16.44,16.72,16.33,16.67,1936148.0
2020-03-26 10:15:00,16.68,16.72,16.31,16.67,1244026.0,16.68,16.72,16.31,16.67,1244026.0
2020-03-26 10:20:00,16.66,16.96,16.66,16.91,1757812.0,16.66,16.96,16.66,16.91,1757812.0
2020-03-26 10:25:00,16.91,16.94,16.56,16.63,1085354.0,16.91,16.94,16.56,16.63,1085354.0
2020-03-26 10:30:00,16.63,16.94,16.6,16.9,833794.0,16.63,16.94,16.6,16.9,833794.0
2020-03-26 10:35:00,16.89,16.9,16.57,16.57,895265.0,16.89,16.9,16.57,16.57,895265.0
2020-03-26 10:40:00,16.58,16.69,16.48,16.65,1193623.0,16.58,16.69,16.48,16.65,1193623.0
2020-03-26 10:45:00,16.65,16.74,16.4,16.52,785613.0,16.65,16.74,16.4,16.52,785613.0
2020-03-26 10:50:00,16.51,16.52,16.35,16.48,947326.0,16.51,16.52,16.35,16.48,947326.0
2020-03-26 10:55:00,16.47,16.56,16.26,16.56,829731.0,16.47,16.56,16.26,16.56,829731.0
2020-03-26 11:00:00,16.56,16.65,16.42,16.61,637031.0,16.56,16.65,16.42,16.61,637031.0
2020-03-26 11:05:00,16.6,16.65,16.36,16.48,893257.0,16.6,16.65,16.36,16.48,893257.0
2020-03-26 11:10:00,16.49,16.64,16.47,16.62,603850.0,16.49,16.64,16.47,16.62,603850.0
2020-03-26 11:15:00,16.61,16.83,16.58,16.83,871008.0,16.61,16.83,16.58,16.83,871008.0
2020-03-26 11:20:00,16.84,16.88,16.72,16.84,619249.0,16.84,16.88,16.72,16.84,619249.0
2020-03-26 11:25:00,16.85,16.88,16.71,16.86,524864.0,16.85,16.88,16.71,16.86,524864.0
2020-03-26 11:30:00,16.85,17.07,16.76,17.05,1175931.0,16.85,17.07,16.76,17.05,1175931.0
2020-03-26 11:35:00,17.05,17.11,16.78,17.04,1080471.0,17.05,17.11,16.78,17.04,1080471.0
2020-03-26 11:40:00,17.03,17.24,17.03,17.14,828419.0,17.03,17.24,17.03,17.14,828419.0
2020-03-26 11:45:00,17.14,17.15,16.91,17.05,830979.0,17.14,17.15,16.91,17.05,830979.0
2020-03-26 11:50:00,17.05,17.13,16.97,17.04,639436.0,17.05,17.13,16.97,17.04,639436.0
2020-03-26 11:55:00,17.06,17.08,16.94,17.0,766271.0,17.06,17.08,16.94,17.0,766271.0
2020-03-26 12:00:00,17.0,17.11,16.98,17.05,611703.0,17.0,17.11,16.98,17.05,611703.0
2020-03-26 12:05:00,17.05,17.08,16.92,17.02,567227.0,17.05,17.08,16.92,17.02,567227.0
2020-03-26 12:10:00,17.02,17.09,16.95,17.02,407177.0,17.02,17.09,16.95,17.02,407177.0
2020-03-26 12:15:00,17.02,17.02,16.66,16.71,733779.0,17.02,17.02,16.66,16.71,733779.0
2020-03-26 12:20:00,16.71,16.93,16.65,16.85,828896.0,16.71,16.93,16.65,16.85,828896.0
2020-03-26 12:25:00,16.85,16.97,16.82,16.87,386175.0,16.85,16.97,16.82,16.87,386175.0
2020-03-26 12:30:00,16.87,16.99,16.76,16.76,515288.0,16.87,16.99,16.76,16.76,515288.0
2020-03-26 12:35:00,16.76,16.82,16.63,16.7,836794.0,16.76,16.82,16.63,16.7,836794.0
2020-03-26 12:40:00,16.69,16.77,16.61,16.71,624369.0,16.69,16.77,16.61,16.71,624369.0
2020-03-26 12:45:00,16.71,16.72,16.51,16.55,493230.0,16.71,16.72,16.51,16.55,493230.0
2020-03-26 12:50:00,16.55,16.73,16.53,16.58,605372.0,16.55,16.73,16.53,16.58,605372.0
2020-03-26 12:55:00,16.58,16.58,16.46,16.51,633496.0,16.58,16.58,16.46,16.51,633496.0
2020-03-26 13:00:00,16.5,16.53,16.38,16.48,483566.0,16.5,16.53,16.38,16.48,483566.0
2020-03-26 13:05:00,16.48,16.5,16.13,16.14,640134.0,16.48,16.5,16.13,16.14,640134.0
2020-03-26 13:10:00,16.16,16.22,16.06,16.11,997137.0,16.16,16.22,16.06,16.11,997137.0
2020-03-26 13:15:00,16.1,16.13,15.93,15.99,1050749.0,16.1,16.13,15.93,15.99,1050749.0
2020-03-26 13:20:00,16.0,16.16,15.97,15.98,696901.0,16.0,16.16,15.97,15.98,696901.0
2020-03-26 13:25:00,15.99,16.04,15.74,15.85,817643.0,15.99,16.04,15.74,15.85,817643.0
2020-03-26 13:30:00,15.85,15.88,15.53,15.61,1137829.0,15.85,15.88,15.53,15.61,1137829.0
2020-03-26 13:35:00,15.61,16.04,15.57,16.0,1018031.0,15.61,16.04,15.57,16.0,1018031.0
2020-03-26 13:40:00,16.01,16.07,15.88,15.98,707693.0,16.01,16.07,15.88,15.98,707693.0
2020-03-26 13:45:00,15.98,16.02,15.76,15.96,657043.0,15.98,16.02,15.76,15.96,657043.0
2020-03-26 13:50:00,15.96,16.01,15.81,15.89,449734.0,15.96,16.01,15.81,15.89,449734.0
2020-03-26 13:55:00,15.9,15.9,15.67,15.81,562012.0,15.9,15.9,15.67,15.81,562012.0
2020-03-26 14:00:00,15.81,16.0,15.79,15.99,374205.0,15.81,16.0,15.79,15.99,374205.0
2020-03-26 14:05:00,16.0,16.03,15.75,15.8,617853.0,16.0,16.03,15.75,15.8,617853.0
2020-03-26 14:10:00,15.79,15.85,15.7,15.75,753975.0,15.79,15.85,15.7,15.75,753975.0
2020-03-26 14:15:00,15.74,15.8,15.65,15.66,747793.0,15.74,15.8,15.65,15.66,747793.0
2020-03-26 14:20:00,15.66,15.73,15.57,15.6,600230.0,15.66,15.73,15.57,15.6,600230.0
2020-03-26 14:25:00,15.59,15.66,15.55,15.66,925968.0,15.59,15.66,15.55,15.66,925968.0
2020-03-26 14:30:00,15.66,15.72,15.61,15.67,561034.0,15.66,15.72,15.61,15.67,561034.0
2020-03-26 14:35:00,15.66,15.78,15.62,15.64,715849.0,15.66,15.78,15.62,15.64,715849.0
2020-03-26 14:40:00,15.65,15.68,15.39,15.45,1189021.0,15.65,15.68,15.39,15.45,1189021.0
2020-03-26 14:45:00,15.46,15.67,15.46,15.62,863690.0,15.46,15.67,15.46,15.62,863690.0
2020-03-26 14:50:00,15.62,15.65,15.55,15.61,315116.0,15.62,15.65,15.55,15.61,315116.0
2020-03-26 14:55:00,15.6,15.7,15.53,15.69,1003228.0,15.6,15.7,15.53,15.69,1003228.0
2020-03-26 15:00:00,15.69,15.8,15.64,15.75,647204.0,15.69,15.8,15.64,15.75,647204.0
2020-03-26 15:05:00,15.76,15.79,15.7,15.73,729757.0,15.76,15.79,15.7,15.73,729757.0
2020-03-26 15:10:00,15.74,15.75,15.5,15.52,824899.0,15.74,15.75,15.5,15.52,824899.0
2020-03-26 15:15:00,15.52,15.53,15.16,15.19,1413761.0,15.52,15.53,15.16,15.19,1413761.0
2020-03-26 15:20:00,15.19,15.62,15.17,15.39,936242.0,15.19,15.62,15.17,15.39,936242.0
2020-03-26 15:25:00,15.39,15.59,15.32,15.54,786218.0,15.39,15.59,15.32,15.54,786218.0
2020-03-26 15:30:00,15.54,15.62,15.48,15.62,522599.0,15.54,15.62,15.48,15.62,522599.0
2020-03-26 15:35:00,15.62,15.65,15.38,15.53,657993.0,15.62,15.65,15.38,15.53,657993.0
2020-03-26 15:40:00,15.53,15.59,15.47,15.52,586598.0,15.53,15.59,15.47,15.52,586598.0
2020-03-26 15:45:00,15.52,15.58,15.41,15.53,565018.0,15.52,15.58,15.41,15.53,565018.0
2020-03-26 15:50:00,15.52,15.79,15.52,15.71,1137767.0,15.52,15.79,15.52,15.71,1137767.0
2020-03-26 15:55:00,15.7,15.81,15.61,15.67,1347510.0,15.7,15.81,15.61,15.67,1347510.0
2020-03-27 09:30:00,14.98,14.99,14.03,14.31,2817358.0,14.98,14.99,14.03,14.31,2817358.0
2020-03-27 09:35:00,14.3,14.64,14.27,14.35,1303079.0,14.3,14.64,14.27,14.35,1303079.0
2020-03-27 09:40:00,14.35,14.39,14.21,14.27,1130758.0,14.35,14.39,14.21,14.27,1130758.0
2020-03-27 09:45:00,14.28,14.3,14.02,14.11,1060008.0,14.28,14.3,14.02,14.11,1060008.0
2020-03-27 09:50:00,14.11,14.42,14.1,14.29,930319.0,14.11,14.42,14.1,14.29,930319.0
2020-03-27 09:55:00,14.28,14.54,14.28,14.48,763661.0,14.28,14.54,14.28,14.48,763661.0
2020-03-27 10:00:00,14.48,14.5,14.3,14.33,641367.0,14.48,14.5,14.3,14.33,641367.0
2020-03-27 10:05:00,14.33,14.42,14.32,14.38,446374.0,14.33,14.42,14.32,14.38,446374.0
2020-03-27 10:10:00,14.39,14.74,14.38,14.66,998811.0,14.39,14.74,14.38,14.66,998811.0
2020-03-27 10:15:00,14.67,14.68,14.51,14.6,744943.0,14.67,14.68,14.51,14.6,744943.0
2020-03-27 10:20:00,14.61,14.78,14.59,14.72,646480.0,14.61,14.78,14.59,14.72,646480.0
2020-03-27 10:25:00,14.73,14.86,14.72,14.85,667297.0,14.73,14.86,14.72,14.85,667297.0
2020-03-27 10:30:00,14.84,14.91,14.61,14.74,812676.0,14.84,14.91,14.61,14.74,812676.0
2020-03-27 10:35:00,14.73,14.8,14.6,14.73,605829.0,14.73,14.8,14.6,14.73,605829.0
2020-03-27 10:40:00,14.73,14.84,14.71,14.76,408772.0,14.73,14.84,14.71,14.76,408772.0
2020-03-27 10:45:00,14.76,14.8,14.61,14.62,298724.0,14.76,14.8,14.61,14.62,298724.0
2020-03-27 10:50:00,14.61,14.62,14.51,14.62,435545.0,14.61,14.62,14.51,14.62,435545.0
2020-03-27 10:55:00,14.62,14.66,14.5,14.52,327223.0,14.62,14.66,14.5,14.52,327223.0
2020-03-27 11:00:00,14.53,14.6,14.53,14.57,185108.0,14.53,14.6,14.53,14.57,185108.0
2020-03-27 11:05:00,14.56,14.66,14.54,14.66,349239.0,14.56,14.66,14.54,14.66,349239.0
2020-03-27 11:10:00,14.66,14.72,14.6,14.63,420289.0,14.66,14.72,14.6,14.63,420289.0
2020-03-27 11:15:00,14.63,14.75,14.63,14.68,526941.0,14.63,14.75,14.63,14.68,526941.0
2020-03-27 11:20:00,14.68,14.72,14.55,14.57,464162.0,14.68,14.72,14.55,14.57,464162.0
2020-03-27 11:25:00,14.57,14.68,14.55,14.59,294081.0,14.57,14.68,14.55,14.59,294081.0
2020-03-27 11:30:00,14.58,14.6,14.55,14.57,221103.0,14.58,14.6,14.55,14.57,221103.0
2020-03-27 11:35:00,14.57,14.59,14.55,14.56,176474.0,14.57,14.59,14.55,14.56,176474.0
2020-03-27 11:40:00,14.57,14.57,14.51,14.52,244286.0,14.57,14.57,14.51,14.52,244286.0
2020-03-27 11:45:00,14.51,14.56,14.4,14.55,526628.0,14.51,14.56,14.4,14.55,526628.0
2020-03-27 11:50:00,14.56,14.68,14.51,14.52,285742.0,14.56,14.68,14.51,14.52,285742.0
2020-03-27 11:55:00,14.52,14.54,14.36,14.37,305463.0,14.52,14.54,14.36,14.37,305463.0
2020-03-27 12:00:00,14.37,14.44,14.35,14.41,320226.0,14.37,14.44,14.35,14.41,320226.0
2020-03-27 12:05:00,14.41,14.47,14.37,14.46,339989.0,14.41,14.47,14.37,14.46,339989.0
2020-03-27 12:10:00,14.47,14.58,14.46,14.51,216503.0,14.47,14.58,14.46,14.51,216503.0
2020-03-27 12:15:00,14.52,14.74,14.52,14.72,430036.0,14.52,14.74,14.52,14.72,430036.0
2020-03-27 12:20:00,14.73,14.73,14.56,14.61,382486.0,14.73,14.73,14.56,14.61,382486.0
2020-03-27 12:25:00,14.61,14.64,14.57,14.59,204784.0,14.61,14.64,14.57,14.59,204784.0
2020-03-27 12:30:00,14.57,14.7,14.55,14.65,278008.0,14.57,14.7,14.55,14.65,278008.0
2020-03-27 12:35:00,14.65,14.68,14.6,14.63,185536.0,14.65,14.68,14.6,14.63,185536.0
2020-03-27 12:40:00,14.62,14.7,14.58,14.67,198708.0,14.62,14.7,14.58,14.67,198708.0
2020-03-27 12:45:00,14.67,14.69,14.61,14.63,254763.0,14.67,14.69,14.61,14.63,254763.0
2020-03-27 12:50:00,14.63,14.68,14.61,14.68,131652.0,14.63,14.68,14.61,14.68,131652.0
2020-03-27 12:55:00,14.68,14.68,14.6,14.64,147362.0,14.68,14.68,14.6,14.64,147362.0
2020-03-27 13:00:00,14.63,14.73,14.62,14.69,254770.0,14.63,14.73,14.62,14.69,254770.0
2020-03-27 13:05:00,14.7,14.7,14.64,14.66,281442.0,14.7,14.7,14.64,14.66,281442.0
2020-03-27 13:10:00,14.66,14.67,14.62,14.63,206216.0,14.66,14.67,14.62,14.63,206216.0
2020-03-27 13:15:00,14.64,14.64,14.56,14.56,248201.0,14.64,14.64,14.56,14.56,248201.0
2020-03-27 13:20:00,14.57,14.63,14.52,14.61,372487.0,14.57,14.63,14.52,14.61,372487.0
2020-03-27 13:25:00,14.61,14.7,14.55,14.57,349563.0,14.61,14.7,14.55,14.57,349563.0
2020-03-27 13:30:00,14.58,14.94,14.55,14.9,931642.0,14.58,14.94,14.55,14.9,931642.0
2020-03-27 13:35:00,14.9,14.98,14.75,14.98,847878.0,14.9,14.98,14.75,14.98,847878.0
2020-03-27 13:40:00,14.98,15.22,14.86,14.95,1417649.0,14.98,15.22,14.86,14.95,1417649.0
2020-03-27 13:45:00,14.95,15.07,14.73,14.79,673125.0,14.95,15.07,14.73,14.79,673125.0
2020-03-27 13:50:00,14.79,14.84,14.68,14.68,502745.0,14.79,14.84,14.68,14.68,502745.0
2020-03-27 13:55:00,14.69,14.74,14.65,14.7,502201.0,14.69,14.74,14.65,14.7,502201.0
2020-03-27 14:00:00,14.71,14.78,14.65,14.68,487658.0,14.71,14.78,14.65,14.68,487658.0
2020-03-27 14:05:00,14.68,14.69,14.35,14.58,437207.0,14.68,14.69,14.35,14.58,437207.0
2020-03-27 14:10:00,14.58,14.59,14.5,14.51,688065.0,14.58,14.59,14.5,14.51,688065.0
2020-03-27 14:15:00,14.51,14.56,14.45,14.47,811814.0,14.51,14.56,14.45,14.47,811814.0
2020-03-27 14:20:00,14.46,14.53,14.43,14.45,337826.0,14.46,14.53,14.43,14.45,337826.0
2020-03-27 14:25:00,14.46,14.52,14.43,14.44,298219.0,14.46,14.52,14.43,14.44,298219.0
2020-03-27 14:30:00,14.44,14.53,14.43,14.48,372387.0,14.44,14.53,14.43,14.48,372387.0
2020-03-27 14:35:00,14.48,14.48,14.42,14.42,328439.0,14.48,14.48,14.42,14.42,328439.0
2020-03-27 14:40:00,14.42,14.44,14.31,14.33,539777.0,14.42,14.44,14.31,14.33,539777.0
2020-03-27 14:45:00,14.32,14.37,14.25,14.26,585798.0,14.32,14.37,14.25,14.26,585798.0
2020-03-27 14:50:00,14.27,14.31,14.18,14.19,565756.0,14.27,14.31,14.18,14.19,565756.0
2020-03-27 14:55:00,14.18,14.37,14.15,14.33,763739.0,14.18,14.37,14.15,14.33,763739.0
2020-03-27 15:00:00,14.33,14.34,14.22,14.29,398592.0,14.33,14.34,14.22,14.29,398592.0
2020-03-27 15:05:00,14.28,14.32,14.21,14.29,300924.0,14.28,14.32,14.21,14.29,300924.0
2020-03-27 15:10:00,14.29,14.3,14.13,14.13,494511.0,14.29,14.3,14.13,14.13,494511.0
2020-03-27 15:15:00,14.13,14.23,14.1,14.19,802987.0,14.13,14.23,14.1,14.19,802987.0
2020-03-27 15:20:00,14.19,14.25,14.18,14.24,461299.0,14.19,14.25,14.18,14.24,461299.0
2020-03-27 15:25:00,14.23,14.45,14.23,14.41,873753.0,14.23,14.45,14.23,14.41,873753.0
2020-03-27 15:30:00,14.4,14.42,14.15,14.33,1165640.0,14.4,14.42,14.15,14.33,1165640.0
2020-03-27 15:35:00,14.34,14.36,14.15,14.19,593313.0,14.34,14.36,14.15,14.19,593313.0
2020-03-27 15:40:00,14.2,14.24,14.16,14.17,445847.0,14.2,14.24,14.16,14.17,445847.0
2020-03-27 15:45:00,14.17,14.18,14.07,14.08,1054579.0,14.17,14.18,14.07,14.08,1054579.0
2020-03-27 15:50:00,14.07,14.12,14.01,14.02,1103134.0,14.07,14.12,14.01,14.02,1103134.0
2020-03-27 15:55:00,14.02,14.13,13.91,14.04,2835261.0,14.02,14.13,13.91,14.04,2835261.0
2020-03-30 09:30:00,13.17,13.23,12.8,12.81,2458068.0,13.17,13.23,12.8,12.81,2458068.0
2020-03-30 09:35:00,12.81,12.82,12.0,12.01,2112042.0,12.81,12.82,12.0,12.01,2112042.0
2020-03-30 09:40:00,12.0,12.34,11.81,12.23,2859923.0,12.0,12.34,11.81,12.23,2859923.0
2020-03-30 09:45:00,12.21,12.35,12.05,12.32,1172117.0,12.21,12.35,12.05,12.32,1172117.0
2020-03-30 09:50:00,12.33,12.5,12.27,12.36,1188019.0,12.33,12.5,12.27,12.36,1188019.0
2020-03-30 09:55:00,12.36,12.45,12.19,12.36,598603.0,12.36,12.45,12.19,12.36,598603.0
2020-03-30 10:00:00,12.36,12.39,12.08,12.21,781852.0,12.36,12.39,12.08,12.21,781852.0
2020-03-30 10:05:00,12.21,12.25,12.1,12.13,589368.0,12.21,12.25,12.1,12.13,589368.0
2020-03-30 10:10:00,12.13,12.34,12.12,12.33,471957.0,12.13,12.34,12.12,12.33,471957.0
2020-03-30 10:15:00,12.33,12.39,12.25,12.32,717956.0,12.33,12.39,12.25,12.32,717956.0
2020-03-30 10:20:00,12.32,12.33,12.21,12.25,548529.0,12.32,12.33,12.21,12.25,548529.0
2020-03-30 10:25:00,12.25,12.33,12.19,12.27,570089.0,12.25,12.33,12.19,12.27,570089.0
2020-03-30 10:30:00,12.27,12.29,12.16,12.29,570229.0,12.27,12.29,12.16,12.29,570229.0
2020-03-30 10:35:00,12.29,12.57,12.28,12.56,1200704.0,12.29,12.57,12.28,12.56,1200704.0
2020-03-30 10:40:00,12.57,12.79,12.56,12.65,1140928.0,12.57,12.79,12.56,12.65,1140928.0
2020-03-30 10:45:00,12.64,12.66,12.46,12.52,780534.0,12.64,12.66,12.46,12.52,780534.0
2020-03-30 10:50:00,12.52,12.53,12.27,12.38,794235.0,12.52,12.53,12.27,12.38,794235.0
2020-03-30 10:55:00,12.38,12.41,12.32,12.41,454262.0,12.38,12.41,12.32,12.41,454262.0
2020-03-30 11:00:00,12.41,12.53,12.35,12.5,726974.0,12.41,12.53,12.35,12.5,726974.0
2020-03-30 11:05:00,12.5,12.59,12.47,12.5,689985.0,12.5,12.59,12.47,12.5,689985.0
2020-03-30 11:10:00,12.51,12.65,12.5,12.6,597117.0,12.51,12.65,12.5,12.6,597117.0
2020-03-30 11:15:00,12.61,12.78,12.6,12.76,951133.0,12.61,12.78,12.6,12.76,951133.0
2020-03-30 11:20:00,12.76,12.88,12.72,12.82,771421.0,12.76,12.88,12.72,12.82,771421.0
2020-03-30 11:25:00,12.81,12.82,12.7,12.81,741079.0,12.81,12.82,12.7,12.81,741079.0
2020-03-30 11:30:00,12.81,12.85,12.77,12.84,521240.0,12.81,12.85,12.77,12.84,521240.0
2020-03-30 11:35:00,12.84,12.86,12.66,12.71,650938.0,12.84,12.86,12.66,12.71,650938.0
2020-03-30 11:40:00,12.72,12.79,12.71,12.71,349793.0,12.72,12.79,12.71,12.71,349793.0
2020-03-30 11:45:00,12.72,12.72,12.52,12.55,550840.0,12.72,12.72,12.52,12.55,550840.0
2020-03-30 11:50:00,12.56,12.6,12.5,12.55,544285.0,12.56,12.6,12.5,12.55,544285.0
2020-03-30 11:55:00,12.55,12.56,12.5,12.5,327721.0,12.55,12.56,12.5,12.5,327721.0
2020-03-30 12:00:00,12.5,12.52,12.42,12.45,541772.0,12.5,12.52,12.42,12.45,541772.0
2020-03-30 12:05:00,12.44,12.54,12.43,12.51,389204.0,12.44,12.54,12.43,12.51,389204.0
2020-03-30 12:10:00,12.51,12.55,12.48,12.54,294276.0,12.51,12.55,12.48,12.54,294276.0
2020-03-30 12:15:00,12.54,12.75,12.54,12.72,656703.0,12.54,12.75,12.54,12.72,656703.0
2020-03-30 12:20:00,12.7,12.71,12.55,12.68,327311.0,12.7,12.71,12.55,12.68,327311.0
2020-03-30 12:25:00,12.68,12.69,12.6,12.67,188603.0,12.68,12.69,12.6,12.67,188603.0
2020-03-30 12:30:00,12.67,12.67,12.6,12.61,238005.0,12.67,12.67,12.6,12.61,238005.0
2020-03-30 12:35:00,12.61,12.61,12.53,12.58,327892.0,12.61,12.61,12.53,12.58,327892.0
2020-03-30 12:40:00,12.57,12.63,12.55,12.59,225221.0,12.57,12.63,12.55,12.59,225221.0
2020-03-30 12:45:00,12.59,12.62,12.54,12.56,321958.0,12.59,12.62,12.54,12.56,321958.0
2020-03-30 12:50:00,12.55,12.63,12.52,12.61,326128.0,12.55,12.63,12.52,12.61,326128.0
2020-03-30 12:55:00,12.6,12.6,12.54,12.57,200757.0,12.6,12.6,12.54,12.57,200757.0
2020-03-30 13:00:00,12.57,12.59,12.51,12.55,257630.0,12.57,12.59,12.51,12.55,257630.0
2020-03-30 13:05:00,12.55,12.56,12.45,12.48,371633.0,12.55,12.56,12.45,12.48,371633.0
2020-03-30 13:10:00,12.49,12.55,12.46,12.49,243597.0,12.49,12.55,12.46,12.49,243597.0
2020-03-30 13:15:00,12.49,12.54,12.49,12.52,186705.0,12.49,12.54,12.49,12.52,186705.0
2020-03-30 13:20:00,12.52,12.53,12.48,12.49,214059.0,12.52,12.53,12.48,12.49,214059.0
2020-03-30 13:25:00,12.48,12.5,12.45,12.49,322510.0,12.48,12.5,12.45,12.49,322510.0
2020-03-30 13:30:00,12.49,12.49,12.41,12.43,359835.0,12.49,12.49,12.41,12.43,359835.0
2020-03-30 13:35:00,12.43,12.47,12.35,12.39,383935.0,12.43,12.47,12.35,12.39,383935.0
2020-03-30 13:40:00,12.39,12.44,12.38,12.41,249216.0,12.39,12.44,12.38,12.41,249216.0
2020-03-30 13:45:00,12.41,12.41,12.38,12.39,199884.0,12.41,12.41,12.38,12.39,199884.0
2020-03-30 13:50:00,12.38,12.4,12.35,12.38,202274.0,12.38,12.4,12.35,12.38,202274.0
2020-03-30 13:55:00,12.38,12.38,12.28,12.28,527945.0,12.38,12.38,12.28,12.28,527945.0
2020-03-30 14:00:00,12.29,12.3,12.2,12.29,806282.0,12.29,12.3,12.2,12.29,806282.0
2020-03-30 14:05:00,12.28,12.32,12.23,12.27,324640.0,12.28,12.32,12.23,12.27,324640.0
2020-03-30 14:10:00,12.27,12.28,12.21,12.23,243893.0,12.27,12.28,12.21,12.23,243893.0
2020-03-30 14:15:00,12.22,12.34,12.2,12.33,474333.0,12.22,12.34,12.2,12.33,474333.0
2020-03-30 14:20:00,12.33,12.4,12.28,12.36,325706.0,12.33,12.4,12.28,12.36,325706.0
2020-03-30 14:25:00,12.37,12.38,12.25,12.33,394600.0,12.37,12.38,12.25,12.33,394600.0
2020-03-30 14:30:00,12.34,12.43,12.32,12.39,361072.0,12.34,12.43,12.32,12.39,361072.0
2020-03-30 14:35:00,12.38,12.39,12.31,12.33,162582.0,12.38,12.39,12.31,12.33,162582.0
2020-03-30 14:40:00,12.33,12.48,12.32,12.46,260652.0,12.33,12.48,12.32,12.46,260652.0
2020-03-30 14:45:00,12.46,12.47,12.35,12.44,293070.0,12.46,12.47,12.35,12.44,293070.0
2020-03-30 14:50:00,12.44,12.47,12.38,12.43,355292.0,12.44,12.47,12.38,12.43,355292.0
2020-03-30 14:55:00,12.43,12.46,12.38,12.44,258220.0,12.43,12.46,12.38,12.44,258220.0
2020-03-30 15:00:00,12.44,12.46,12.39,12.44,301909.0,12.44,12.46,12.39,12.44,301909.0
2020-03-30 15:05:00,12.43,12.45,12.4,12.44,257265.0,12.43,12.45,12.4,12.44,257265.0
2020-03-30 15:10:00,12.45,12.52,12.42,12.48,489179.0,12.45,12.52,12.42,12.48,489179.0
2020-03-30 15:15:00,12.47,12.48,12.37,12.37,345350.0,12.47,12.48,12.37,12.37,345350.0
2020-03-30 15:20:00,12.38,12.38,12.3,12.3,380270.0,12.38,12.38,12.3,12.3,380270.0
2020-03-30 15:25:00,12.31,12.31,12.25,12.26,410497.0,12.31,12.31,12.25,12.26,410497.0
2020-03-30 15:30:00,12.25,12.32,12.25,12.26,579767.0,12.25,12.32,12.25,12.26,579767.0
2020-03-30 15:35:00,12.26,12.36,12.25,12.34,548864.0,12.26,12.36,12.25,12.34,548864.0
2020-03-30 15:40:00,12.34,12.35,12.26,12.27,382905.0,12.34,12.35,12.26,12.27,382905.0
2020-03-30 15:45:00,12.27,12.33,12.25,12.27,927677.0,12.27,12.33,12.25,12.27,927677.0
2020-03-30 15:50:00,12.27,12.34,12.25,12.27,1372673.0,12.27,12.34,12.25,12.27,1372673.0
2020-03-30 15:55:00,12.27,12.29,12.18,12.25,1799139.0,12.27,12.29,12.18,12.25,1799139.0
2020-03-31 09:30:00,12.9,12.96,12.55,12.62,1818172.0,12.9,12.96,12.55,12.62,1818172.0
2020-03-31 09:35:00,12.62,12.79,12.5,12.54,1159409.0,12.62,12.79,12.5,12.54,1159409.0
2020-03-31 09:40:00,12.53,12.71,12.53,12.61,1226602.0,12.53,12.71,12.53,12.61,1226602.0
2020-03-31 09:45:00,12.6,12.6,12.31,12.33,1510566.0,12.6,12.6,12.31,12.33,1510566.0
2020-03-31 09:50:00,12.33,12.46,12.27,12.37,1186938.0,12.33,12.46,12.27,12.37,1186938.0
2020-03-31 09:55:00,12.37,12.48,12.35,12.37,768671.0,12.37,12.48,12.35,12.37,768671.0
2020-03-31 10:00:00,12.38,12.45,12.32,12.43,1038382.0,12.38,12.45,12.32,12.43,1038382.0
2020-03-31 10:05:00,12.43,12.56,12.4,12.5,1132560.0,12.43,12.56,12.4,12.5,1132560.0
2020-03-31 10:10:00,12.5,12.82,12.5,12.77,1366952.0,12.5,12.82,12.5,12.77,1366952.0
2020-03-31 10:15:00,12.78,12.9,12.65,12.88,1205530.0,12.78,12.9,12.65,12.88,1205530.0
2020-03-31 10:20:00,12.88,12.95,12.84,12.85,1180053.0,12.88,12.95,12.84,12.85,1180053.0
2020-03-31 10:25:00,12.85,12.86,12.68,12.76,1197054.0,12.85,12.86,12.68,12.76,1197054.0
2020-03-31 10:30:00,12.76,12.85,12.72,12.79,493649.0,12.76,12.85,12.72,12.79,493649.0
2020-03-31 10:35:00,12.79,12.82,12.67,12.69,627362.0,12.79,12.82,12.67,12.69,627362.0
2020-03-31 10:40:00,12.69,12.71,12.6,12.6,497884.0,12.69,12.71,12.6,12.6,497884.0
2020-03-31 10:45:00,12.6,12.64,12.51,12.62,694532.0,12.6,12.64,12.51,12.62,694532.0
2020-03-31 10:50:00,12.63,12.69,12.58,12.68,559749.0,12.63,12.69,12.58,12.68,559749.0
2020-03-31 10:55:00,12.67,12.7,12.6,12.63,445412.0,12.67,12.7,12.6,12.63,445412.0
2020-03-31 11:00:00,12.63,12.64,12.52,12.6,500961.0,12.63,12.64,12.52,12.6,500961.0
2020-03-31 11:05:00,12.6,12.66,12.59,12.65,354885.0,12.6,12.66,12.59,12.65,354885.0
2020-03-31 11:10:00,12.65,12.66,12.57,12.62,260364.0,12.65,12.66,12.57,12.62,260364.0
2020-03-31 11:15:00,12.63,12.65,12.58,12.59,264426.0,12.63,12.65,12.58,12.59,264426.0
2020-03-31 11:20:00,12.59,12.64,12.57,12.59,341992.0,12.59,12.64,12.57,12.59,341992.0
2020-03-31 11:25:00,12.59,12.69,12.59,12.68,373423.0,12.59,12.69,12.59,12.68,373423.0
2020-03-31 11:30:00,12.68,12.68,12.57,12.66,426416.0,12.68,12.68,12.57,12.66,426416.0
2020-03-31 11:35:00,12.66,12.68,12.63,12.66,263933.0,12.66,12.68,12.63,12.66,263933.0
2020-03-31 11:40:00,12.66,12.79,12.65,12.77,616229.0,12.66,12.79,12.65,12.77,616229.0
2020-03-31 11:45:00,12.77,12.77,12.7,12.74,402592.0,12.77,12.77,12.7,12.74,402592.0
2020-03-31 11:50:00,12.75,12.76,12.72,12.75,166802.0,12.75,12.76,12.72,12.75,166802.0
2020-03-31 11:55:00,12.74,12.76,12.7,12.75,328539.0,12.74,12.76,12.7,12.75,328539.0
2020-03-31 12:00:00,12.75,12.8,12.75,12.77,314008.0,12.75,12.8,12.75,12.77,314008.0
2020-03-31 12:05:00,12.78,12.78,12.75,12.77,163159.0,12.78,12.78,12.75,12.77,163159.0
2020-03-31 12:10:00,12.78,12.78,12.71,12.72,190420.0,12.78,12.78,12.71,12.72,190420.0
2020-03-31 12:15:00,12.73,12.73,12.61,12.62,464932.0,12.73,12.73,12.61,12.62,464932.0
2020-03-31 12:20:00,12.61,12.63,12.58,12.61,372077.0,12.61,12.63,12.58,12.61,372077.0
2020-03-31 12:25:00,12.6,12.62,12.54,12.62,259479.0,12.6,12.62,12.54,12.62,259479.0
2020-03-31 12:30:00,12.61,12.66,12.56,12.6,281887.0,12.61,12.66,12.56,12.6,281887.0
2020-03-31 12:35:00,12.59,12.63,12.52,12.54,205863.0,12.59,12.63,12.52,12.54,205863.0
2020-03-31 12:40:00,12.53,12.61,12.51,12.58,254867.0,12.53,12.61,12.51,12.58,254867.0
2020-03-31 12:45:00,12.57,12.62,12.54,12.6,186428.0,12.57,12.62,12.54,12.6,186428.0
2020-03-31 12:50:00,12.6,12.61,12.54,12.54,134775.0,12.6,12.61,12.54,12.54,134775.0
2020-03-31 12:55:00,12.54,12.55,12.5,12.51,284680.0,12.54,12.55,12.5,12.51,284680.0
2020-03-31 13:00:00,12.51,12.53,12.43,12.43,563541.0,12.51,12.53,12.43,12.43,563541.0
2020-03-31 13:05:00,12.44,12.46,12.37,12.42,472267.0,12.44,12.46,12.37,12.42,472267.0
2020-03-31 13:10:00,12.42,12.47,12.41,12.43,255356.0,12.42,12.47,12.41,12.43,255356.0
2020-03-31 13:15:00,12.43,12.48,12.41,12.46,228019.0,12.43,12.48,12.41,12.46,228019.0
2020-03-31 13:20:00,12.46,12.48,12.39,12.41,250174.0,12.46,12.48,12.39,12.41,250174.0
2020-03-31 13:25:00,12.41,12.41,12.38,12.38,207504.0,12.41,12.41,12.38,12.38,207504.0
2020-03-31 13:30:00,12.39,12.39,12.35,12.36,441293.0,12.39,12.39,12.35,12.36,441293.0
2020-03-31 13:35:00,12.36,12.47,12.34,12.44,426035.0,12.36,12.47,12.34,12.44,426035.0
2020-03-31 13:40:00,12.43,12.48,12.42,12.46,214784.0,12.43,12.48,12.42,12.46,214784.0
2020-03-31 13:45:00,12.47,12.47,12.41,12.44,182850.0,12.47,12.47,12.41,12.44,182850.0
2020-03-31 13:50:00,12.44,12.44,12.37,12.4,211645.0,12.44,12.44,12.37,12.4,211645.0
2020-03-31 13:55:00,12.39,12.46,12.38,12.45,187631.0,12.39,12.46,12.38,12.45,187631.0
2020-03-31 14:00:00,12.45,12.46,12.41,12.42,137050.0,12.45,12.46,12.41,12.42,137050.0
2020-03-31 14:05:00,12.43,12.46,12.4,12.46,160813.0,12.43,12.46,12.4,12.46,160813.0
2020-03-31 14:10:00,12.45,12.48,12.42,12.42,133274.0,12.45,12.48,12.42,12.42,133274.0
2020-03-31 14:15:00,12.43,12.43,12.41,12.41,145670.0,12.43,12.43,12.41,12.41,145670.0
2020-03-31 14:20:00,12.42,12.42,12.35,12.38,422619.0,12.42,12.42,12.35,12.38,422619.0
2020-03-31 14:25:00,12.39,12.41,12.38,12.39,227796.0,12.39,12.41,12.38,12.39,227796.0
2020-03-31 14:30:00,12.38,12.39,12.33,12.38,408137.0,12.38,12.39,12.33,12.38,408137.0
2020-03-31 14:35:00,12.38,12.38,12.33,12.36,434155.0,12.38,12.38,12.33,12.36,434155.0
2020-03-31 14:40:00,12.36,12.37,12.33,12.34,313953.0,12.36,12.37,12.33,12.34,313953.0
2020-03-31 14:45:00,12.34,12.34,12.3,12.3,479309.0,12.34,12.34,12.3,12.3,479309.0
2020-03-31 14:50:00,12.3,12.38,12.27,12.29,885479.0,12.3,12.38,12.27,12.29,885479.0
2020-03-31 14:55:00,12.29,12.34,12.28,12.32,318234.0,12.29,12.34,12.28,12.32,318234.0
2020-03-31 15:00:00,12.32,12.4,12.31,12.33,637427.0,12.32,12.4,12.31,12.33,637427.0
2020-03-31 15:05:00,12.33,12.33,12.25,12.27,619994.0,12.33,12.33,12.25,12.27,619994.0
2020-03-31 15:10:00,12.27,12.31,12.2,12.22,604490.0,12.27,12.31,12.2,12.22,604490.0
2020-03-31 15:15:00,12.23,12.24,12.21,12.23,374482.0,12.23,12.24,12.21,12.23,374482.0
2020-03-31 15:20:00,12.24,12.24,12.17,12.19,556943.0,12.24,12.24,12.17,12.19,556943.0
2020-03-31 15:25:00,12.19,12.19,12.12,12.13,649832.0,12.19,12.19,12.12,12.13,649832.0
2020-03-31 15:30:00,12.14,12.22,12.13,12.2,462313.0,12.14,12.22,12.13,12.2,462313.0
2020-03-31 15:35:00,12.2,12.22,12.18,12.21,484238.0,12.2,12.22,12.18,12.21,484238.0
2020-03-31 15:40:00,12.21,12.23,12.17,12.17,435344.0,12.21,12.23,12.17,12.17,435344.0
2020-03-31 15:45:00,12.18,12.18,12.1,12.13,1040545.0,12.18,12.18,12.1,12.13,1040545.0
2020-03-31 15:50:00,12.12,12.2,12.12,12.18,790753.0,12.12,12.2,12.12,12.18,790753.0
2020-03-31 15:55:00,12.18,12.19,12.14,12.19,1069309.0,12.18,12.19,12.14,12.19,1069309.0
2020-04-01 09:30:00,11.45,11.48,10.83,10.93,4317970.0,11.45,11.48,10.83,10.93,4317970.0
2020-04-01 09:35:00,10.92,11.21,10.9,11.2,2095435.0,10.92,11.21,10.9,11.2,2095435.0
2020-04-01 09:40:00,11.19,11.37,11.18,11.24,1592771.0,11.19,11.37,11.18,11.24,1592771.0
2020-04-01 09:45:00,11.25,11.25,11.01,11.02,1364583.0,11.25,11.25,11.01,11.02,1364583.0
2020-04-01 09:50:00,11.03,11.15,11.01,11.08,883099.0,11.03,11.15,11.01,11.08,883099.0
2020-04-01 09:55:00,11.09,11.14,11.06,11.11,870707.0,11.09,11.14,11.06,11.11,870707.0
2020-04-01 10:00:00,11.12,11.12,11.03,11.1,829070.0,11.12,11.12,11.03,11.1,829070.0
2020-04-01 10:05:00,11.1,11.16,11.04,11.1,952951.0,11.1,11.16,11.04,11.1,952951.0
2020-04-01 10:10:00,11.1,11.22,11.09,11.22,847578.0,11.1,11.22,11.09,11.22,847578.0
2020-04-01 10:15:00,11.21,11.27,11.17,11.23,922914.0,11.21,11.27,11.17,11.23,922914.0
2020-04-01 10:20:00,11.23,11.29,11.21,11.22,588807.0,11.23,11.29,11.21,11.22,588807.0
2020-04-01 10:25:00,11.22,11.27,11.18,11.27,596065.0,11.22,11.27,11.18,11.27,596065.0
2020-04-01 10:30:00,11.27,11.33,11.25,11.33,544167.0,11.27,11.33,11.25,11.33,544167.0
2020-04-01 10:35:00,11.33,11.4,11.27,11.27,763219.0,11.33,11.4,11.27,11.27,763219.0
2020-04-01 10:40:00,11.28,11.3,11.15,11.21,734792.0,11.28,11.3,11.15,11.21,734792.0
2020-04-01 10:45:00,11.21,11.26,11.18,11.22,468015.0,11.21,11.26,11.18,11.22,468015.0
2020-04-01 10:50:00,11.23,11.23,11.14,11.16,369936.0,11.23,11.23,11.14,11.16,369936.0
2020-04-01 10:55:00,11.16,11.18,11.12,11.15,447611.0,11.16,11.18,11.12,11.15,447611.0
2020-04-01 11:00:00,11.14,11.19,11.13,11.15,360657.0,11.14,11.19,11.13,11.15,360657.0
2020-04-01 11:05:00,11.15,11.2,11.14,11.17,337774.0,11.15,11.2,11.14,11.17,337774.0
2020-04-01 11:10:00,11.16,11.22,11.15,11.18,363128.0,11.16,11.22,11.15,11.18,363128.0
2020-04-01 11:15:00,11.19,11.19,11.15,11.17,260293.0,11.19,11.19,11.15,11.17,260293.0
2020-04-01 11:20:00,11.16,11.17,11.13,11.13,189100.0,11.16,11.17,11.13,11.13,189100.0
2020-04-01 11:25:00,11.13,11.14,11.07,11.07,298909.0,11.13,11.14,11.07,11.07,298909.0
2020-04-01 11:30:00,11.08,11.16,11.04,11.15,388193.0,11.08,11.16,11.04,11.15,388193.0
2020-04-01 11:35:00,11.15,11.15,11.05,11.08,310273.0,11.15,11.15,11.05,11.08,310273.0
2020-04-01 11:40:00,11.07,11.08,11.06,11.06,185993.0,11.07,11.08,11.06,11.06,185993.0
2020-04-01 11:45:00,11.06,11.07,10.98,11.0,1780567.0,11.06,11.07,10.98,11.0,1780567.0
2020-04-01 11:50:00,10.99,11.03,10.97,11.02,733434.0,10.99,11.03,10.97,11.02,733434.0
2020-04-01 11:55:00,11.01,11.03,10.96,10.96,401329.0,11.01,11.03,10.96,10.96,401329.0
2020-04-01 12:00:00,10.96,10.97,10.8,10.8,1137096.0,10.96,10.97,10.8,10.8,1137096.0
2020-04-01 12:05:00,10.8,10.81,10.73,10.77,1380080.0,10.8,10.81,10.73,10.77,1380080.0
2020-04-01 12:10:00,10.76,10.86,10.76,10.84,662132.0,10.76,10.86,10.76,10.84,662132.0
2020-04-01 12:15:00,10.85,10.87,10.82,10.86,246450.0,10.85,10.87,10.82,10.86,246450.0
2020-04-01 12:20:00,10.86,10.89,10.81,10.82,304817.0,10.86,10.89,10.81,10.82,304817.0
2020-04-01 12:25:00,10.81,10.82,10.72,10.73,613016.0,10.81,10.82,10.72,10.73,613016.0
2020-04-01 12:30:00,10.74,10.76,10.71,10.71,511842.0,10.74,10.76,10.71,10.71,511842.0
2020-04-01 12:35:00,10.72,10.72,10.6,10.6,985836.0,10.72,10.72,10.6,10.6,985836.0
2020-04-01 12:40:00,10.6,10.61,10.5,10.54,1223881.0,10.6,10.61,10.5,10.54,1223881.0
2020-04-01 12:45:00,10.54,10.6,10.52,10.54,735127.0,10.54,10.6,10.52,10.54,735127.0
2020-04-01 12:50:00,10.54,10.62,10.53,10.62,616860.0,10.54,10.62,10.53,10.62,616860.0
2020-04-01 12:55:00,10.62,10.66,10.55,10.57,626532.0,10.62,10.66,10.55,10.57,626532.0
2020-04-01 13:00:00,10.56,10.65,10.55,10.62,558567.0,10.56,10.65,10.55,10.62,558567.0
2020-04-01 13:05:00,10.62,10.67,10.6,10.62,343921.0,10.62,10.67,10.6,10.62,343921.0
2020-04-01 13:10:00,10.62,10.65,10.61,10.65,272159.0,10.62,10.65,10.61,10.65,272159.0
2020-04-01 13:15:00,10.65,10.66,10.62,10.63,410526.0,10.65,10.66,10.62,10.63,410526.0
2020-04-01 13:20:00,10.63,10.71,10.63,10.69,390942.0,10.63,10.71,10.63,10.69,390942.0
2020-04-01 13:25:00,10.68,10.7,10.61,10.63,402966.0,10.68,10.7,10.61,10.63,402966.0
2020-04-01 13:30:00,10.63,10.64,10.6,10.6,311210.0,10.63,10.64,10.6,10.6,311210.0
2020-04-01 13:35:00,10.61,10.61,10.55,10.59,814282.0,10.61,10.61,10.55,10.59,814282.0
2020-04-01 13:40:00,10.58,10.67,10.57,10.66,298414.0,10.58,10.67,10.57,10.66,298414.0
2020-04-01 13:45:00,10.66,10.71,10.65,10.7,302919.0,10.66,10.71,10.65,10.7,302919.0
2020-04-01 13:50:00,10.7,10.85,10.68,10.79,815683.0,10.7,10.85,10.68,10.79,815683.0
2020-04-01 13:55:00,10.8,10.8,10.69,10.73,444637.0,10.8,10.8,10.69,10.73,444637.0
2020-04-01 14:00:00,10.73,10.76,10.65,10.68,282718.0,10.73,10.76,10.65,10.68,282718.0
2020-04-01 14:05:00,10.68,10.75,10.67,10.72,301884.0,10.68,10.75,10.67,10.72,301884.0
2020-04-01 14:10:00,10.72,10.74,10.71,10.72,235042.0,10.72,10.74,10.71,10.72,235042.0
2020-04-01 14:15:00,10.72,10.73,10.65,10.72,417718.0,10.72,10.73,10.65,10.72,417718.0
2020-04-01 14:20:00,10.72,10.75,10.71,10.74,254094.0,10.72,10.75,10.71,10.74,254094.0
2020-04-01 14:25:00,10.73,10.79,10.72,10.77,350865.0,10.73,10.79,10.72,10.77,350865.0
2020-04-01 14:30:00,10.76,10.76,10.65,10.67,434798.0,10.76,10.76,10.65,10.67,434798.0
2020-04-01 14:35:00,10.66,10.67,10.62,10.66,511440.0,10.66,10.67,10.62,10.66,511440.0
2020-04-01 14:40:00,10.67,10.67,10.62,10.65,283534.0,10.67,10.67,10.62,10.65,283534.0
2020-04-01 14:45:00,10.65,10.69,10.63,10.68,312459.0,10.65,10.69,10.63,10.68,312459.0
2020-04-01 14:50:00,10.67,10.68,10.63,10.65,301617.0,10.67,10.68,10.63,10.65,301617.0
2020-04-01 14:55:00,10.65,10.65,10.62,10.63,413480.0,10.65,10.65,10.62,10.63,413480.0
2020-04-01 15:00:00,10.63,10.68,10.63,10.64,332315.0,10.63,10.68,10.63,10.64,332315.0
2020-04-01 15:05:00,10.64,10.7,10.62,10.66,727479.0,10.64,10.7,10.62,10.66,727479.0
2020-04-01 15:10:00,10.66,10.67,10.63,10.65,391550.0,10.66,10.67,10.63,10.65,391550.0
2020-04-01 15:15:00,10.65,10.74,10.64,10.7,414343.0,10.65,10.74,10.64,10.7,414343.0
2020-04-01 15:20:00,10.7,10.72,10.66,10.68,414525.0,10.7,10.72,10.66,10.68,414525.0
2020-04-01 15:25:00,10.67,10.68,10.64,10.64,351181.0,10.67,10.68,10.64,10.64,351181.0
2020-04-01 15:30:00,10.65,10.68,10.63,10.67,578856.0,10.65,10.68,10.63,10.67,578856.0
2020-04-01 15:35:00,10.67,10.67,10.63,10.63,360842.0,10.67,10.67,10.63,10.63,360842.0
2020-04-01 15:40:00,10.63,10.64,10.6,10.61,1088447.0,10.63,10.64,10.6,10.61,1088447.0
2020-04-01 15:45:00,10.6,10.73,10.6,10.7,938609.0,10.6,10.73,10.6,10.7,938609.0
2020-04-01 15:50:00,10.7,10.74,10.62,10.68,1360458.0,10.7,10.74,10.62,10.68,1360458.0
2020-04-01 15:55:00,10.68,10.7,10.67,10.69,1472994.0,10.68,10.7,10.67,10.69,1472994.0
2020-04-02 09:30:00,10.63,10.99,10.61,10.88,1918970.0,10.63,10.99,10.61,10.88,1918970.0
2020-04-02 09:35:00,10.88,11.03,10.85,10.93,962463.0,10.88,11.03,10.85,10.93,962463.0
2020-04-02 09:40:00,10.93,10.98,10.75,10.77,772485.0,10.93,10.98,10.75,10.77,772485.0
2020-04-02 09:45:00,10.77,10.81,10.5,10.5,1385519.0,10.77,10.81,10.5,10.5,1385519.0
2020-04-02 09:50:00,10.5,10.56,10.43,10.47,2018366.0,10.5,10.56,10.43,10.47,2018366.0
2020-04-02 09:55:00,10.47,10.69,10.46,10.62,1095849.0,10.47,10.69,10.46,10.62,1095849.0
2020-04-02 10:00:00,10.61,10.7,10.51,10.67,732571.0,10.61,10.7,10.51,10.67,732571.0
2020-04-02 10:05:00,10.66,10.68,10.61,10.62,849124.0,10.66,10.68,10.61,10.62,849124.0
2020-04-02 10:10:00,10.62,10.74,10.61,10.68,797215.0,10.62,10.74,10.61,10.68,797215.0
2020-04-02 10:15:00,10.68,10.72,10.66,10.72,434601.0,10.68,10.72,10.66,10.72,434601.0
2020-04-02 10:20:00,10.72,10.75,10.66,10.66,664867.0,10.72,10.75,10.66,10.66,664867.0
2020-04-02 10:25:00,10.67,10.67,10.52,10.61,771701.0,10.67,10.67,10.52,10.61,771701.0
2020-04-02 10:30:00,10.61,10.66,10.56,10.62,573441.0,10.61,10.66,10.56,10.62,573441.0
2020-04-02 10:35:00,10.62,10.75,10.61,10.69,953973.0,10.62,10.75,10.61,10.69,953973.0
2020-04-02 10:40:00,10.69,10.71,10.57,10.61,966160.0,10.69,10.71,10.57,10.61,966160.0
2020-04-02 10:45:00,10.61,10.62,10.51,10.53,822838.0,10.61,10.62,10.51,10.53,822838.0
2020-04-02 10:50:00,10.53,10.55,10.38,10.38,1325390.0,10.53,10.55,10.38,10.38,1325390.0
2020-04-02 10:55:00,10.38,10.47,10.38,10.44,666861.0,10.38,10.47,10.38,10.44,666861.0
2020-04-02 11:00:00,10.44,10.45,10.32,10.33,565983.0,10.44,10.45,10.32,10.33,565983.0
2020-04-02 11:05:00,10.33,10.36,10.27,10.32,1026385.0,10.33,10.36,10.27,10.32,1026385.0
2020-04-02 11:10:00,10.33,10.35,10.26,10.31,689390.0,10.33,10.35,10.26,10.31,689390.0
2020-04-02 11:15:00,10.3,10.38,10.28,10.29,621199.0,10.3,10.38,10.28,10.29,621199.0
2020-04-02 11:20:00,10.28,10.3,10.23,10.24,889690.0,10.28,10.3,10.23,10.24,889690.0
2020-04-02 11:25:00,10.25,10.25,10.16,10.16,1008067.0,10.25,10.25,10.16,10.16,1008067.0
2020-04-02 11:30:00,10.17,10.23,10.15,10.19,846789.0,10.17,10.23,10.15,10.19,846789.0
2020-04-02 11:35:00,10.19,10.28,10.16,10.25,560084.0,10.19,10.28,10.16,10.25,560084.0
2020-04-02 11:40:00,10.25,10.25,10.2,10.22,332681.0,10.25,10.25,10.2,10.22,332681.0
2020-04-02 11:45:00,10.22,10.31,10.2,10.31,514991.0,10.22,10.31,10.2,10.31,514991.0
2020-04-02 11:50:00,10.3,10.31,10.2,10.24,333451.0,10.3,10.31,10.2,10.24,333451.0
2020-04-02 11:55:00,10.24,10.32,10.23,10.27,403171.0,10.24,10.32,10.23,10.27,403171.0
2020-04-02 12:00:00,10.26,10.29,10.25,10.28,330432.0,10.26,10.29,10.25,10.28,330432.0
2020-04-02 12:05:00,10.27,10.36,10.27,10.34,423710.0,10.27,10.36,10.27,10.34,423710.0
2020-04-02 12:10:00,10.33,10.42,10.31,10.32,618847.0,10.33,10.42,10.31,10.32,618847.0
2020-04-02 12:15:00,10.31,10.37,10.3,10.36,418184.0,10.31,10.37,10.3,10.36,418184.0
2020-04-02 12:20:00,10.36,10.38,10.27,10.28,625373.0,10.36,10.38,10.27,10.28,625373.0
2020-04-02 12:25:00,10.28,10.3,10.22,10.23,537859.0,10.28,10.3,10.22,10.23,537859.0
2020-04-02 12:30:00,10.23,10.24,10.18,10.19,660917.0,10.23,10.24,10.18,10.19,660917.0
2020-04-02 12:35:00,10.18,10.2,10.15,10.16,809898.0,10.18,10.2,10.15,10.16,809898.0
2020-04-02 12:40:00,10.16,10.26,10.16,10.21,838534.0,10.16,10.26,10.16,10.21,838534.0
2020-04-02 12:45:00,10.21,10.26,10.2,10.22,322128.0,10.21,10.26,10.2,10.22,322128.0
2020-04-02 12:50:00,10.21,10.29,10.21,10.29,491180.0,10.21,10.29,10.21,10.29,491180.0
2020-04-02 12:55:00,10.29,10.29,10.2,10.21,376679.0,10.29,10.29,10.2,10.21,376679.0
2020-04-02 13:00:00,10.22,10.22,10.17,10.21,499986.0,10.22,10.22,10.17,10.21,499986.0
2020-04-02 13:05:00,10.2,10.22,10.17,10.19,355391.0,10.2,10.22,10.17,10.19,355391.0
2020-04-02 13:10:00,10.19,10.2,10.18,10.18,275061.0,10.19,10.2,10.18,10.18,275061.0
2020-04-02 13:15:00,10.19,10.19,10.12,10.13,809517.0,10.19,10.19,10.12,10.13,809517.0
2020-04-02 13:20:00,10.14,10.17,10.11,10.16,643286.0,10.14,10.17,10.11,10.16,643286.0
2020-04-02 13:25:00,10.16,10.17,10.11,10.12,377888.0,10.16,10.17,10.11,10.12,377888.0
2020-04-02 13:30:00,10.11,10.12,10.11,10.12,259560.0,10.11,10.12,10.11,10.12,259560.0
2020-04-02 13:35:00,10.12,10.12,10.11,10.12,250398.0,10.12,10.12,10.11,10.12,250398.0
2020-04-02 13:40:00,10.12,10.12,10.07,10.12,1293265.0,10.12,10.12,10.07,10.12,1293265.0
2020-04-02 13:45:00,10.12,10.12,10.05,10.09,615149.0,10.12,10.12,10.05,10.09,615149.0
2020-04-02 13:50:00,10.08,10.14,10.08,10.11,586525.0,10.08,10.14,10.08,10.11,586525.0
2020-04-02 13:55:00,10.1,10.11,10.06,10.09,523772.0,10.1,10.11,10.06,10.09,523772.0
2020-04-02 14:00:00,10.09,10.09,10.03,10.03,689510.0,10.09,10.09,10.03,10.03,689510.0
2020-04-02 14:05:00,10.04,10.04,10.02,10.02,414683.0,10.04,10.04,10.02,10.02,414683.0
2020-04-02 14:10:00,10.03,10.06,10.01,10.05,1133311.0,10.03,10.06,10.01,10.05,1133311.0
2020-04-02 14:15:00,10.06,10.07,10.02,10.02,462034.0,10.06,10.07,10.02,10.02,462034.0
2020-04-02 14:20:00,10.02,10.03,10.0,10.01,1839818.0,10.02,10.03,10.0,10.01,1839818.0
2020-04-02 14:25:00,10.01,10.07,10.0,10.07,1163262.0,10.01,10.07,10.0,10.07,1163262.0
2020-04-02 14:30:00,10.07,10.07,10.04,10.07,705297.0,10.07,10.07,10.04,10.07,705297.0
2020-04-02 14:35:00,10.07,10.08,10.05,10.06,585420.0,10.07,10.08,10.05,10.06,585420.0
2020-04-02 14:40:00,10.06,10.07,10.03,10.03,438191.0,10.06,10.07,10.03,10.03,438191.0
2020-04-02 14:45:00,10.03,10.05,10.01,10.03,510087.0,10.03,10.05,10.01,10.03,510087.0
2020-04-02 14:50:00,10.03,10.06,10.0,10.02,1515784.0,10.03,10.06,10.0,10.02,1515784.0
2020-04-02 14:55:00,10.02,10.08,10.01,10.08,777822.0,10.02,10.08,10.01,10.08,777822.0
2020-04-02 15:00:00,10.08,10.13,10.03,10.04,944950.0,10.08,10.13,10.03,10.04,944950.0
2020-04-02 15:05:00,10.04,10.06,10.01,10.05,553355.0,10.04,10.06,10.01,10.05,553355.0
2020-04-02 15:10:00,10.05,10.06,10.03,10.04,491335.0,10.05,10.06,10.03,10.04,491335.0
2020-04-02 15:15:00,10.04,10.11,10.02,10.11,507963.0,10.04,10.11,10.02,10.11,507963.0
2020-04-02 15:20:00,10.11,10.11,10.06,10.07,416301.0,10.11,10.11,10.06,10.07,416301.0
2020-04-02 15:25:00,10.07,10.07,10.03,10.05,648891.0,10.07,10.07,10.03,10.05,648891.0
2020-04-02 15:30:00,10.04,10.05,10.04,10.04,413187.0,10.04,10.05,10.04,10.04,413187.0
2020-04-02 15:35:00,10.04,10.05,10.02,10.03,747552.0,10.04,10.05,10.02,10.03,747552.0
2020-04-02 15:40:00,10.03,10.07,10.02,10.07,1074361.0,10.03,10.07,10.02,10.07,1074361.0
2020-04-02 15:45:00,10.07,10.07,10.05,10.05,825228.0,10.07,10.07,10.05,10.05,825228.0
2020-04-02 15:50:00,10.05,10.12,10.02,10.02,1867941.0,10.05,10.12,10.02,10.02,1867941.0
2020-04-02 15:55:00,10.03,10.06,10.0,10.06,2469631.0,10.03,10.06,10.0,10.06,2469631.0
2020-04-03 09:30:00,10.34,10.36,10.11,10.23,2222110.0,10.34,10.36,10.11,10.23,2222110.0
2020-04-03 09:35:00,10.23,10.33,10.15,10.22,1071076.0,10.23,10.33,10.15,10.22,1071076.0
2020-04-03 09:40:00,10.24,10.49,10.23,10.33,1801472.0,10.24,10.49,10.23,10.33,1801472.0
2020-04-03 09:45:00,10.33,10.37,10.23,10.29,839959.0,10.33,10.37,10.23,10.29,839959.0
2020-04-03 09:50:00,10.3,10.37,10.19,10.23,876785.0,10.3,10.37,10.19,10.23,876785.0
2020-04-03 09:55:00,10.22,10.33,10.22,10.26,616906.0,10.22,10.33,10.22,10.26,616906.0
2020-04-03 10:00:00,10.26,10.35,10.19,10.2,614926.0,10.26,10.35,10.19,10.2,614926.0
2020-04-03 10:05:00,10.2,10.27,10.17,10.19,663717.0,10.2,10.27,10.17,10.19,663717.0
2020-04-03 10:10:00,10.19,10.22,10.15,10.17,455958.0,10.19,10.22,10.15,10.17,455958.0
2020-04-03 10:15:00,10.17,10.17,10.0,10.01,1719256.0,10.17,10.17,10.0,10.01,1719256.0
2020-04-03 10:20:00,10.01,10.06,9.87,10.03,2654272.0,10.01,10.06,9.87,10.03,2654272.0
2020-04-03 10:25:00,10.02,10.03,9.82,9.85,1446804.0,10.02,10.03,9.82,9.85,1446804.0
2020-04-03 10:30:00,9.85,9.91,9.82,9.88,1144823.0,9.85,9.91,9.82,9.88,1144823.0
2020-04-03 10:35:00,9.87,9.88,9.66,9.74,1603373.0,9.87,9.88,9.66,9.74,1603373.0
2020-04-03 10:40:00,9.75,9.84,9.72,9.83,893128.0,9.75,9.84,9.72,9.83,893128.0
2020-04-03 10:45:00,9.83,9.93,9.77,9.88,928571.0,9.83,9.93,9.77,9.88,928571.0
2020-04-03 10:50:00,9.88,9.9,9.81,9.82,714528.0,9.88,9.9,9.81,9.82,714528.0
2020-04-03 10:55:00,9.82,9.85,9.78,9.82,507291.0,9.82,9.85,9.78,9.82,507291.0
2020-04-03 11:00:00,9.81,9.9,9.81,9.87,639613.0,9.81,9.9,9.81,9.87,639613.0
2020-04-03 11:05:00,9.87,9.9,9.84,9.89,695570.0,9.87,9.9,9.84,9.89,695570.0
2020-04-03 11:10:00,9.89,9.92,9.83,9.85,762821.0,9.89,9.92,9.83,9.85,762821.0
2020-04-03 11:15:00,9.85,9.88,9.78,9.8,686842.0,9.85,9.88,9.78,9.8,686842.0
2020-04-03 11:20:00,9.81,9.84,9.72,9.76,527042.0,9.81,9.84,9.72,9.76,527042.0
2020-04-03 11:25:00,9.76,9.87,9.75,9.86,571473.0,9.76,9.87,9.75,9.86,571473.0
2020-04-03 11:30:00,9.86,9.86,9.8,9.82,623658.0,9.86,9.86,9.8,9.82,623658.0
2020-04-03 11:35:00,9.81,9.81,9.72,9.73,1324039.0,9.81,9.81,9.72,9.73,1324039.0
2020-04-03 11:40:00,9.73,9.74,9.64,9.65,1729802.0,9.73,9.74,9.64,9.65,1729802.0
2020-04-03 11:45:00,9.65,9.66,9.55,9.56,1714772.0,9.65,9.66,9.55,9.56,1714772.0
2020-04-03 11:50:00,9.55,9.55,9.33,9.41,2984263.0,9.55,9.55,9.33,9.41,2984263.0
2020-04-03 11:55:00,9.41,9.49,9.31,9.39,2167840.0,9.41,9.49,9.31,9.39,2167840.0
2020-04-03 12:00:00,9.38,9.52,9.35,9.48,960745.0,9.38,9.52,9.35,9.48,960745.0
2020-04-03 12:05:00,9.49,9.49,9.4,9.44,589112.0,9.49,9.49,9.4,9.44,589112.0
2020-04-03 12:10:00,9.44,9.45,9.32,9.36,1197043.0,9.44,9.45,9.32,9.36,1197043.0
2020-04-03 12:15:00,9.36,9.37,9.22,9.25,1429443.0,9.36,9.37,9.22,9.25,1429443.0
2020-04-03 12:20:00,9.26,9.36,9.25,9.3,802795.0,9.26,9.36,9.25,9.3,802795.0
2020-04-03 12:25:00,9.29,9.3,9.23,9.29,812898.0,9.29,9.3,9.23,9.29,812898.0
2020-04-03 12:30:00,9.29,9.36,9.28,9.31,902724.0,9.29,9.36,9.28,9.31,902724.0
2020-04-03 12:35:00,9.31,9.33,9.28,9.32,610482.0,9.31,9.33,9.28,9.32,610482.0
2020-04-03 12:40:00,9.32,9.39,9.28,9.39,800326.0,9.32,9.39,9.28,9.39,800326.0
2020-04-03 12:45:00,9.39,9.4,9.27,9.29,738222.0,9.39,9.4,9.27,9.29,738222.0
2020-04-03 12:50:00,9.29,9.37,9.28,9.36,444997.0,9.29,9.37,9.28,9.36,444997.0
2020-04-03 12:55:00,9.35,9.43,9.34,9.41,707631.0,9.35,9.43,9.34,9.41,707631.0
2020-04-03 13:00:00,9.41,9.43,9.31,9.38,656043.0,9.41,9.43,9.31,9.38,656043.0
2020-04-03 13:05:00,9.38,9.44,9.32,9.39,765641.0,9.38,9.44,9.32,9.39,765641.0
2020-04-03 13:10:00,9.39,9.41,9.3,9.3,517989.0,9.39,9.41,9.3,9.3,517989.0
2020-04-03 13:15:00,9.31,9.39,9.29,9.37,841932.0,9.31,9.39,9.29,9.37,841932.0
2020-04-03 13:20:00,9.37,9.41,9.31,9.33,393104.0,9.37,9.41,9.31,9.33,393104.0
2020-04-03 13:25:00,9.32,9.33,9.27,9.31,594840.0,9.32,9.33,9.27,9.31,594840.0
2020-04-03 13:30:00,9.3,9.31,9.26,9.27,363810.0,9.3,9.31,9.26,9.27,363810.0
2020-04-03 13:35:00,9.27,9.33,9.26,9.29,411531.0,9.27,9.33,9.26,9.29,411531.0
2020-04-03 13:40:00,9.29,9.3,9.15,9.22,1383739.0,9.29,9.3,9.15,9.22,1383739.0
2020-04-03 13:45:00,9.23,9.32,9.22,9.28,703177.0,9.23,9.32,9.22,9.28,703177.0
2020-04-03 13:50:00,9.29,9.32,9.26,9.3,342068.0,9.29,9.32,9.26,9.3,342068.0
2020-04-03 13:55:00,9.3,9.3,9.21,9.21,565088.0,9.3,9.3,9.21,9.21,565088.0
2020-04-03 14:00:00,9.21,9.22,9.1,9.15,1940833.0,9.21,9.22,9.1,9.15,1940833.0
2020-04-03 14:05:00,9.14,9.22,9.14,9.18,900231.0,9.14,9.22,9.14,9.18,900231.0
2020-04-03 14:10:00,9.19,9.2,9.15,9.16,830026.0,9.19,9.2,9.15,9.16,830026.0
2020-04-03 14:15:00,9.16,9.18,9.09,9.12,1426370.0,9.16,9.18,9.09,9.12,1426370.0
2020-04-03 14:20:00,9.12,9.24,9.11,9.2,1247704.0,9.12,9.24,9.11,9.2,1247704.0
2020-04-03 14:25:00,9.21,9.27,9.19,9.22,608529.0,9.21,9.27,9.19,9.22,608529.0
2020-04-03 14:30:00,9.22,9.25,9.2,9.24,576758.0,9.22,9.25,9.2,9.24,576758.0
2020-04-03 14:35:00,9.24,9.26,9.22,9.23,625955.0,9.24,9.26,9.22,9.23,625955.0
2020-04-03 14:40:00,9.23,9.27,9.2,9.21,855989.0,9.23,9.27,9.2,9.21,855989.0
2020-04-03 14:45:00,9.21,9.29,9.21,9.29,655538.0,9.21,9.29,9.21,9.29,655538.0
2020-04-03 14:50:00,9.28,9.4,9.27,9.36,1193369.0,9.28,9.4,9.27,9.36,1193369.0
2020-04-03 14:55:00,9.36,9.44,9.33,9.44,872717.0,9.36,9.44,9.33,9.44,872717.0
2020-04-03 15:00:00,9.44,9.49,9.32,9.36,1110650.0,9.44,9.49,9.32,9.36,1110650.0
2020-04-03 15:05:00,9.36,9.36,9.28,9.3,802440.0,9.36,9.36,9.28,9.3,802440.0
2020-04-03 15:10:00,9.29,9.3,9.21,9.26,1220068.0,9.29,9.3,9.21,9.26,1220068.0
2020-04-03 15:15:00,9.26,9.32,9.24,9.27,929473.0,9.26,9.32,9.24,9.27,929473.0
2020-04-03 15:20:00,9.27,9.28,9.2,9.24,909133.0,9.27,9.28,9.2,9.24,909133.0
2020-04-03 15:25:00,9.24,9.32,9.23,9.3,856853.0,9.24,9.32,9.23,9.3,856853.0
2020-04-03 15:30:00,9.3,9.33,9.25,9.29,839909.0,9.3,9.33,9.25,9.29,839909.0
2020-04-03 15:35:00,9.3,9.36,9.29,9.34,1166522.0,9.3,9.36,9.29,9.34,1166522.0
2020-04-03 15:40:00,9.34,9.34,9.26,9.29,1079585.0,9.34,9.34,9.26,9.29,1079585.0
2020-04-03 15:45:00,9.29,9.39,9.27,9.36,1212068.0,9.29,9.39,9.27,9.36,1212068.0
2020-04-03 15:50:00,9.37,9.43,9.35,9.42,1308869.0,9.37,9.43,9.35,9.42,1308869.0
2020-04-03 15:55:00,9.42,9.43,9.35,9.39,2183277.0,9.42,9.43,9.35,9.39,2183277.0
2020-04-06 09:30:00,9.69,9.74,9.3,9.31,4529292.0,9.69,9.74,9.3,9.31,4529292.0
2020-04-06 09:35:00,9.31,9.43,9.12,9.14,2755873.0,9.31,9.43,9.12,9.14,2755873.0
2020-04-06 09:40:00,9.15,9.41,9.11,9.33,2100121.0,9.15,9.41,9.11,9.33,2100121.0
2020-04-06 09:45:00,9.33,9.34,9.18,9.3,1864793.0,9.33,9.34,9.18,9.3,1864793.0
2020-04-06 09:50:00,9.29,9.54,9.28,9.43,2797299.0,9.29,9.54,9.28,9.43,2797299.0
2020-04-06 09:55:00,9.44,9.53,9.29,9.38,1910762.0,9.44,9.53,9.29,9.38,1910762.0
2020-04-06 10:00:00,9.37,9.53,9.36,9.53,1726021.0,9.37,9.53,9.36,9.53,1726021.0
2020-04-06 10:05:00,9.53,9.55,9.38,9.5,1327475.0,9.53,9.55,9.38,9.5,1327475.0
2020-04-06 10:10:00,9.5,9.71,9.46,9.7,1740229.0,9.5,9.71,9.46,9.7,1740229.0
2020-04-06 10:15:00,9.71,9.84,9.6,9.83,2491178.0,9.71,9.84,9.6,9.83,2491178.0
2020-04-06 10:20:00,9.83,9.94,9.68,9.7,2339759.0,9.83,9.94,9.68,9.7,2339759.0
2020-04-06 10:25:00,9.7,9.77,9.52,9.55,2102145.0,9.7,9.77,9.52,9.55,2102145.0
2020-04-06 10:30:00,9.55,9.61,9.41,9.53,1971442.0,9.55,9.61,9.41,9.53,1971442.0
2020-04-06 10:35:00,9.54,9.59,9.44,9.49,1722244.0,9.54,9.59,9.44,9.49,1722244.0
2020-04-06 10:40:00,9.49,9.51,9.35,9.36,1298757.0,9.49,9.51,9.35,9.36,1298757.0
2020-04-06 10:45:00,9.36,9.41,9.26,9.33,1357881.0,9.36,9.41,9.26,9.33,1357881.0
2020-04-06 10:50:00,9.34,9.4,9.31,9.36,1002605.0,9.34,9.4,9.31,9.36,1002605.0
2020-04-06 10:55:00,9.35,9.47,9.34,9.45,1603461.0,9.35,9.47,9.34,9.45,1603461.0
2020-04-06 11:00:00,9.46,9.5,9.32,9.38,1008203.0,9.46,9.5,9.32,9.38,1008203.0
2020-04-06 11:05:00,9.39,9.41,9.35,9.37,589896.0,9.39,9.41,9.35,9.37,589896.0
2020-04-06 11:10:00,9.37,9.42,9.32,9.32,627146.0,9.37,9.42,9.32,9.32,627146.0
2020-04-06 11:15:00,9.32,9.36,9.26,9.32,928222.0,9.32,9.36,9.26,9.32,928222.0
2020-04-06 11:20:00,9.32,9.45,9.3,9.34,969097.0,9.32,9.45,9.3,9.34,969097.0
2020-04-06 11:25:00,9.35,9.43,9.33,9.41,754669.0,9.35,9.43,9.33,9.41,754669.0
2020-04-06 11:30:00,9.42,9.45,9.36,9.39,443001.0,9.42,9.45,9.36,9.39,443001.0
2020-04-06 11:35:00,9.39,9.55,9.38,9.53,1097195.0,9.39,9.55,9.38,9.53,1097195.0
2020-04-06 11:40:00,9.52,9.53,9.43,9.48,912862.0,9.52,9.53,9.43,9.48,912862.0
2020-04-06 11:45:00,9.48,9.52,9.43,9.51,732507.0,9.48,9.52,9.43,9.51,732507.0
2020-04-06 11:50:00,9.51,9.64,9.49,9.63,1202729.0,9.51,9.64,9.49,9.63,1202729.0
2020-04-06 11:55:00,9.63,9.64,9.52,9.55,663418.0,9.63,9.64,9.52,9.55,663418.0
2020-04-06 12:00:00,9.55,9.61,9.52,9.58,650389.0,9.55,9.61,9.52,9.58,650389.0
2020-04-06 12:05:00,9.59,9.6,9.54,9.59,514944.0,9.59,9.6,9.54,9.59,514944.0
2020-04-06 12:10:00,9.59,9.74,9.58,9.72,1121760.0,9.59,9.74,9.58,9.72,1121760.0
2020-04-06 12:15:00,9.72,9.74,9.66,9.7,1233583.0,9.72,9.74,9.66,9.7,1233583.0
2020-04-06 12:20:00,9.71,9.79,9.67,9.78,954288.0,9.71,9.79,9.67,9.78,954288.0
2020-04-06 12:25:00,9.78,9.79,9.63,9.65,1210697.0,9.78,9.79,9.63,9.65,1210697.0
2020-04-06 12:30:00,9.64,9.68,9.55,9.59,1056831.0,9.64,9.68,9.55,9.59,1056831.0
2020-04-06 12:35:00,9.6,9.63,9.49,9.53,1116616.0,9.6,9.63,9.49,9.53,1116616.0
2020-04-06 12:40:00,9.52,9.55,9.45,9.51,805749.0,9.52,9.55,9.45,9.51,805749.0
2020-04-06 12:45:00,9.52,9.56,9.47,9.52,643211.0,9.52,9.56,9.47,9.52,643211.0
2020-04-06 12:50:00,9.51,9.52,9.42,9.46,644486.0,9.51,9.52,9.42,9.46,644486.0
2020-04-06 12:55:00,9.46,9.55,9.44,9.55,526510.0,9.46,9.55,9.44,9.55,526510.0
2020-04-06 13:00:00,9.55,9.57,9.5,9.5,622465.0,9.55,9.57,9.5,9.5,622465.0
2020-04-06 13:05:00,9.51,9.56,9.5,9.54,547897.0,9.51,9.56,9.5,9.54,547897.0
2020-04-06 13:10:00,9.54,9.55,9.5,9.53,330957.0,9.54,9.55,9.5,9.53,330957.0
2020-04-06 13:15:00,9.52,9.6,9.48,9.51,955752.0,9.52,9.6,9.48,9.51,955752.0
2020-04-06 13:20:00,9.51,9.54,9.5,9.52,387099.0,9.51,9.54,9.5,9.52,387099.0
2020-04-06 13:25:00,9.52,9.54,9.47,9.48,426876.0,9.52,9.54,9.47,9.48,426876.0
2020-04-06 13:30:00,9.48,9.48,9.39,9.43,819247.0,9.48,9.48,9.39,9.43,819247.0
2020-04-06 13:35:00,9.43,9.5,9.43,9.47,576070.0,9.43,9.5,9.43,9.47,576070.0
2020-04-06 13:40:00,9.48,9.58,9.47,9.53,742622.0,9.48,9.58,9.47,9.53,742622.0
2020-04-06 13:45:00,9.53,9.57,9.52,9.52,463883.0,9.53,9.57,9.52,9.52,463883.0
2020-04-06 13:50:00,9.53,9.54,9.48,9.5,522394.0,9.53,9.54,9.48,9.5,522394.0
2020-04-06 13:55:00,9.49,9.5,9.42,9.45,533353.0,9.49,9.5,9.42,9.45,533353.0
2020-04-06 14:00:00,9.44,9.46,9.38,9.42,951590.0,9.44,9.46,9.38,9.42,951590.0
2020-04-06 14:05:00,9.42,9.43,9.31,9.31,985533.0,9.42,9.43,9.31,9.31,985533.0
2020-04-06 14:10:00,9.32,9.4,9.3,9.35,1130222.0,9.32,9.4,9.3,9.35,1130222.0
2020-04-06 14:15:00,9.35,9.38,9.31,9.35,786649.0,9.35,9.38,9.31,9.35,786649.0
2020-04-06 14:20:00,9.35,9.4,9.35,9.39,597178.0,9.35,9.4,9.35,9.39,597178.0
2020-04-06 14:25:00,9.4,9.46,9.38,9.46,788790.0,9.4,9.46,9.38,9.46,788790.0
2020-04-06 14:30:00,9.46,9.47,9.39,9.41,750640.0,9.46,9.47,9.39,9.41,750640.0
2020-04-06 14:35:00,9.41,9.45,9.4,9.42,367383.0,9.41,9.45,9.4,9.42,367383.0
2020-04-06 14:40:00,9.42,9.48,9.39,9.47,718985.0,9.42,9.48,9.39,9.47,718985.0
2020-04-06 14:45:00,9.46,9.53,9.44,9.51,767681.0,9.46,9.53,9.44,9.51,767681.0
2020-04-06 14:50:00,9.51,9.53,9.47,9.5,623192.0,9.51,9.53,9.47,9.5,623192.0
2020-04-06 14:55:00,9.5,9.53,9.49,9.5,728804.0,9.5,9.53,9.49,9.5,728804.0
2020-04-06 15:00:00,9.5,9.51,9.43,9.46,955328.0,9.5,9.51,9.43,9.46,955328.0
2020-04-06 15:05:00,9.46,9.52,9.43,9.47,611607.0,9.46,9.52,9.43,9.47,611607.0
2020-04-06 15:10:00,9.48,9.49,9.4,9.46,646862.0,9.48,9.49,9.4,9.46,646862.0
2020-04-06 15:15:00,9.47,9.48,9.42,9.43,704025.0,9.47,9.48,9.42,9.43,704025.0
2020-04-06 15:20:00,9.42,9.5,9.42,9.47,1183276.0,9.42,9.5,9.42,9.47,1183276.0
2020-04-06 15:25:00,9.47,9.54,9.47,9.5,843312.0,9.47,9.54,9.47,9.5,843312.0
2020-04-06 15:30:00,9.5,9.51,9.45,9.46,729417.0,9.5,9.51,9.45,9.46,729417.0
2020-04-06 15:35:00,9.46,9.47,9.42,9.45,710422.0,9.46,9.47,9.42,9.45,710422.0
2020-04-06 15:40:00,9.46,9.5,9.42,9.46,718874.0,9.46,9.5,9.42,9.46,718874.0
2020-04-06 15:45:00,9.45,9.47,9.42,9.45,895910.0,9.45,9.47,9.42,9.45,895910.0
2020-04-06 15:50:00,9.45,9.55,9.44,9.54,2128193.0,9.45,9.55,9.44,9.54,2128193.0
2020-04-06 15:55:00,9.54,9.55,9.47,9.5,2045266.0,9.54,9.55,9.47,9.5,2045266.0
2020-04-07 09:30:00,11.07,11.5,10.8,11.19,7782487.0,11.07,11.5,10.8,11.19,7782487.0
2020-04-07 09:35:00,11.2,11.39,10.82,10.9,4301927.0,11.2,11.39,10.82,10.9,4301927.0
2020-04-07 09:40:00,10.89,11.33,10.84,11.28,3502415.0,10.89,11.33,10.84,11.28,3502415.0
2020-04-07 09:45:00,11.29,11.73,11.29,11.54,5374216.0,11.29,11.73,11.29,11.54,5374216.0
2020-04-07 09:50:00,11.54,12.06,11.53,12.05,5228961.0,11.54,12.06,11.53,12.05,5228961.0
2020-04-07 09:55:00,12.05,12.2,11.82,11.84,4203440.0,12.05,12.2,11.82,11.84,4203440.0
2020-04-07 10:00:00,11.84,11.88,11.56,11.6,3313173.0,11.84,11.88,11.56,11.6,3313173.0
2020-04-07 10:05:00,11.61,11.83,11.37,11.37,3180705.0,11.61,11.83,11.37,11.37,3180705.0
2020-04-07 10:10:00,11.38,11.54,11.06,11.16,3152845.0,11.38,11.54,11.06,11.16,3152845.0
2020-04-07 10:15:00,11.16,11.35,10.96,11.22,3370264.0,11.16,11.35,10.96,11.22,3370264.0
2020-04-07 10:20:00,11.21,11.24,10.91,11.09,2180463.0,11.21,11.24,10.91,11.09,2180463.0
2020-04-07 10:25:00,11.09,11.24,10.92,11.08,2625400.0,11.09,11.24,10.92,11.08,2625400.0
2020-04-07 10:30:00,11.07,11.34,11.02,11.25,2051467.0,11.07,11.34,11.02,11.25,2051467.0
2020-04-07 10:35:00,11.26,11.26,11.04,11.22,1645116.0,11.26,11.26,11.04,11.22,1645116.0
2020-04-07 10:40:00,11.21,11.24,11.03,11.09,1091201.0,11.21,11.24,11.03,11.09,1091201.0
2020-04-07 10:45:00,11.09,11.13,10.58,10.62,2863738.0,11.09,11.13,10.58,10.62,2863738.0
2020-04-07 10:50:00,10.62,10.91,10.58,10.69,2508529.0,10.62,10.91,10.58,10.69,2508529.0
2020-04-07 10:55:00,10.69,10.9,10.68,10.82,1448401.0,10.69,10.9,10.68,10.82,1448401.0
2020-04-07 11:00:00,10.81,10.87,10.7,10.79,1430637.0,10.81,10.87,10.7,10.79,1430637.0
2020-04-07 11:05:00,10.79,11.0,10.78,10.88,1803546.0,10.79,11.0,10.78,10.88,1803546.0
2020-04-07 11:10:00,10.88,10.98,10.84,10.96,1186489.0,10.88,10.98,10.84,10.96,1186489.0
2020-04-07 11:15:00,10.97,11.12,10.97,11.04,1993961.0,10.97,11.12,10.97,11.04,1993961.0
2020-04-07 11:20:00,11.04,11.04,10.85,10.93,1298257.0,11.04,11.04,10.85,10.93,1298257.0
2020-04-07 11:25:00,10.91,11.05,10.81,11.03,1181399.0,10.91,11.05,10.81,11.03,1181399.0
2020-04-07 11:30:00,11.02,11.1,11.0,11.05,983488.0,11.02,11.1,11.0,11.05,983488.0
2020-04-07 11:35:00,11.06,11.36,11.02,11.28,1846752.0,11.06,11.36,11.02,11.28,1846752.0
2020-04-07 11:40:00,11.28,11.32,11.16,11.21,1352338.0,11.28,11.32,11.16,11.21,1352338.0
2020-04-07 11:45:00,11.21,11.25,11.07,11.14,1199171.0,11.21,11.25,11.07,11.14,1199171.0
2020-04-07 11:50:00,11.14,11.2,11.08,11.16,644868.0,11.14,11.2,11.08,11.16,644868.0
2020-04-07 11:55:00,11.16,11.24,11.11,11.13,721887.0,11.16,11.24,11.11,11.13,721887.0
2020-04-07 12:00:00,11.14,11.2,11.13,11.17,576419.0,11.14,11.2,11.13,11.17,576419.0
2020-04-07 12:05:00,11.17,11.3,11.16,11.27,865290.0,11.17,11.3,11.16,11.27,865290.0
2020-04-07 12:10:00,11.27,11.27,11.12,11.2,765664.0,11.27,11.27,11.12,11.2,765664.0
2020-04-07 12:15:00,11.2,11.27,11.18,11.25,824403.0,11.2,11.27,11.18,11.25,824403.0
2020-04-07 12:20:00,11.26,11.28,11.18,11.21,707407.0,11.26,11.28,11.18,11.21,707407.0
2020-04-07 12:25:00,11.21,11.29,11.19,11.27,882178.0,11.21,11.29,11.19,11.27,882178.0
2020-04-07 12:30:00,11.27,11.33,11.18,11.25,975269.0,11.27,11.33,11.18,11.25,975269.0
2020-04-07 12:35:00,11.25,11.27,11.16,11.22,783745.0,11.25,11.27,11.16,11.22,783745.0
2020-04-07 12:40:00,11.22,11.34,11.2,11.33,924451.0,11.22,11.34,11.2,11.33,924451.0
2020-04-07 12:45:00,11.33,11.41,11.31,11.37,1243283.0,11.33,11.41,11.31,11.37,1243283.0
2020-04-07 12:50:00,11.37,11.39,11.3,11.35,899984.0,11.37,11.39,11.3,11.35,899984.0
2020-04-07 12:55:00,11.34,11.43,11.31,11.41,937568.0,11.34,11.43,11.31,11.41,937568.0
2020-04-07 13:00:00,11.41,11.41,11.35,11.4,609722.0,11.41,11.41,11.35,11.4,609722.0
2020-04-07 13:05:00,11.4,11.42,11.26,11.32,816028.0,11.4,11.42,11.26,11.32,816028.0
2020-04-07 13:10:00,11.33,11.34,11.17,11.2,1121703.0,11.33,11.34,11.17,11.2,1121703.0
2020-04-07 13:15:00,11.2,11.23,10.96,11.04,1603811.0,11.2,11.23,10.96,11.04,1603811.0
2020-04-07 13:20:00,11.03,11.15,11.0,11.09,1034075.0,11.03,11.15,11.0,11.09,1034075.0
2020-04-07 13:25:00,11.09,11.15,11.05,11.12,484940.0,11.09,11.15,11.05,11.12,484940.0
2020-04-07 13:30:00,11.12,11.13,11.0,11.05,792673.0,11.12,11.13,11.0,11.05,792673.0
2020-04-07 13:35:00,11.06,11.09,11.02,11.03,452119.0,11.06,11.09,11.02,11.03,452119.0
2020-04-07 13:40:00,11.03,11.04,10.91,10.96,1062413.0,11.03,11.04,10.91,10.96,1062413.0
2020-04-07 13:45:00,10.96,11.02,10.87,10.9,775256.0,10.96,11.02,10.87,10.9,775256.0
2020-04-07 13:50:00,10.91,10.91,10.76,10.87,1205791.0,10.91,10.91,10.76,10.87,1205791.0
2020-04-07 13:55:00,10.86,10.87,10.68,10.75,1238705.0,10.86,10.87,10.68,10.75,1238705.0
2020-04-07 14:00:00,10.74,10.77,10.6,10.62,1021380.0,10.74,10.77,10.6,10.62,1021380.0
2020-04-07 14:05:00,10.62,10.63,10.4,10.45,2501315.0,10.62,10.63,10.4,10.45,2501315.0
2020-04-07 14:10:00,10.47,10.67,10.46,10.57,1447092.0,10.47,10.67,10.46,10.57,1447092.0
2020-04-07 14:15:00,10.57,10.59,10.32,10.34,1145523.0,10.57,10.59,10.32,10.34,1145523.0
2020-04-07 14:20:00,10.33,10.61,10.33,10.53,1215086.0,10.33,10.61,10.33,10.53,1215086.0
2020-04-07 14:25:00,10.53,10.66,10.48,10.5,918271.0,10.53,10.66,10.48,10.5,918271.0
2020-04-07 14:30:00,10.49,10.62,10.46,10.54,679464.0,10.49,10.62,10.46,10.54,679464.0
2020-04-07 14:35:00,10.54,10.55,10.4,10.42,701777.0,10.54,10.55,10.4,10.42,701777.0
2020-04-07 14:40:00,10.42,10.44,10.31,10.36,967583.0,10.42,10.44,10.31,10.36,967583.0
2020-04-07 14:45:00,10.37,10.48,10.26,10.29,899829.0,10.37,10.48,10.26,10.29,899829.0
2020-04-07 14:50:00,10.29,10.3,10.05,10.13,1687303.0,10.29,10.3,10.05,10.13,1687303.0
2020-04-07 14:55:00,10.13,10.25,10.07,10.18,1138417.0,10.13,10.25,10.07,10.18,1138417.0
2020-04-07 15:00:00,10.19,10.41,10.16,10.39,1516895.0,10.19,10.41,10.16,10.39,1516895.0
2020-04-07 15:05:00,10.39,10.4,10.21,10.35,1508962.0,10.39,10.4,10.21,10.35,1508962.0
2020-04-07 15:10:00,10.35,10.42,10.26,10.29,951501.0,10.35,10.42,10.26,10.29,951501.0
2020-04-07 15:15:00,10.29,10.31,10.12,10.17,1049840.0,10.29,10.31,10.12,10.17,1049840.0
2020-04-07 15:20:00,10.17,10.21,10.05,10.07,1091838.0,10.17,10.21,10.05,10.07,1091838.0
2020-04-07 15:25:00,10.07,10.27,10.06,10.11,1015748.0,10.07,10.27,10.06,10.11,1015748.0
2020-04-07 15:30:00,10.12,10.23,10.09,10.21,912349.0,10.12,10.23,10.09,10.21,912349.0
2020-04-07 15:35:00,10.21,10.26,10.11,10.23,1081827.0,10.21,10.26,10.11,10.23,1081827.0
2020-04-07 15:40:00,10.23,10.35,10.19,10.27,1766193.0,10.23,10.35,10.19,10.27,1766193.0
2020-04-07 15:45:00,10.27,10.38,10.24,10.33,1270651.0,10.27,10.38,10.24,10.33,1270651.0
2020-04-07 15:50:00,10.33,10.34,10.13,10.26,1593930.0,10.33,10.34,10.13,10.26,1593930.0
2020-04-07 15:55:00,10.26,10.29,10.2,10.22,2076049.0,10.26,10.29,10.2,10.22,2076049.0
2020-04-08 09:30:00,10.89,10.91,10.5,10.63,3192127.0,10.89,10.91,10.5,10.63,3192127.0
2020-04-08 09:35:00,10.63,10.82,10.57,10.77,1685210.0,10.63,10.82,10.57,10.77,1685210.0
2020-04-08 09:40:00,10.78,10.94,10.73,10.87,2198455.0,10.78,10.94,10.73,10.87,2198455.0
2020-04-08 09:45:00,10.88,10.97,10.65,10.71,1939466.0,10.88,10.97,10.65,10.71,1939466.0
2020-04-08 09:50:00,10.71,10.85,10.62,10.82,1367814.0,10.71,10.85,10.62,10.82,1367814.0
2020-04-08 09:55:00,10.81,10.85,10.72,10.74,1592872.0,10.81,10.85,10.72,10.74,1592872.0
2020-04-08 10:00:00,10.75,10.93,10.75,10.77,1428098.0,10.75,10.93,10.75,10.77,1428098.0
2020-04-08 10:05:00,10.76,10.81,10.6,10.69,1578005.0,10.76,10.81,10.6,10.69,1578005.0
2020-04-08 10:10:00,10.7,10.79,10.67,10.76,871729.0,10.7,10.79,10.67,10.76,871729.0
2020-04-08 10:15:00,10.77,10.87,10.68,10.83,1009531.0,10.77,10.87,10.68,10.83,1009531.0
2020-04-08 10:20:00,10.83,10.84,10.7,10.78,799275.0,10.83,10.84,10.7,10.78,799275.0
2020-04-08 10:25:00,10.78,10.92,10.76,10.89,1463793.0,10.78,10.92,10.76,10.89,1463793.0
2020-04-08 10:30:00,10.9,11.04,10.86,11.03,1750916.0,10.9,11.04,10.86,11.03,1750916.0
2020-04-08 10:35:00,11.03,11.04,10.81,10.83,1460759.0,11.03,11.04,10.81,10.83,1460759.0
2020-04-08 10:40:00,10.83,10.88,10.72,10.78,1302008.0,10.83,10.88,10.72,10.78,1302008.0
2020-04-08 10:45:00,10.78,10.79,10.64,10.68,1504223.0,10.78,10.79,10.64,10.68,1504223.0
2020-04-08 10:50:00,10.69,10.78,10.67,10.73,1157313.0,10.69,10.78,10.67,10.73,1157313.0
2020-04-08 10:55:00,10.72,10.78,10.67,10.72,995299.0,10.72,10.78,10.67,10.72,995299.0
2020-04-08 11:00:00,10.73,10.77,10.68,10.77,777976.0,10.73,10.77,10.68,10.77,777976.0
2020-04-08 11:05:00,10.77,10.84,10.74,10.81,891059.0,10.77,10.84,10.74,10.81,891059.0
2020-04-08 11:10:00,10.81,10.88,10.8,10.86,881861.0,10.81,10.88,10.8,10.86,881861.0
2020-04-08 11:15:00,10.86,10.86,10.79,10.84,932184.0,10.86,10.86,10.79,10.84,932184.0
2020-04-08 11:20:00,10.83,10.91,10.83,10.87,1103117.0,10.83,10.91,10.83,10.87,1103117.0
2020-04-08 11:25:00,10.87,10.92,10.85,10.89,833894.0,10.87,10.92,10.85,10.89,833894.0
2020-04-08 11:30:00,10.89,10.96,10.86,10.96,712801.0,10.89,10.96,10.86,10.96,712801.0
2020-04-08 11:35:00,10.96,11.0,10.91,10.98,834642.0,10.96,11.0,10.91,10.98,834642.0
2020-04-08 11:40:00,10.98,11.05,10.95,10.96,1492994.0,10.98,11.05,10.95,10.96,1492994.0
2020-04-08 11:45:00,10.96,11.04,10.94,11.01,943069.0,10.96,11.04,10.94,11.01,943069.0
2020-04-08 11:50:00,11.01,11.01,10.84,10.92,1001973.0,11.01,11.01,10.84,10.92,1001973.0
2020-04-08 11:55:00,10.93,10.98,10.89,10.93,620615.0,10.93,10.98,10.89,10.93,620615.0
2020-04-08 12:00:00,10.94,10.95,10.8,10.88,916701.0,10.94,10.95,10.8,10.88,916701.0
2020-04-08 12:05:00,10.87,10.88,10.78,10.85,720405.0,10.87,10.88,10.78,10.85,720405.0
2020-04-08 12:10:00,10.85,10.93,10.81,10.9,686547.0,10.85,10.93,10.81,10.9,686547.0
2020-04-08 12:15:00,10.89,10.95,10.89,10.92,511283.0,10.89,10.95,10.89,10.92,511283.0
2020-04-08 12:20:00,10.92,10.96,10.91,10.95,588498.0,10.92,10.96,10.91,10.95,588498.0
2020-04-08 12:25:00,10.95,10.96,10.84,10.91,504784.0,10.95,10.96,10.84,10.91,504784.0
2020-04-08 12:30:00,10.92,10.94,10.9,10.93,436271.0,10.92,10.94,10.9,10.93,436271.0
2020-04-08 12:35:00,10.93,11.01,10.91,10.99,1115899.0,10.93,11.01,10.91,10.99,1115899.0
2020-04-08 12:40:00,10.99,11.04,10.97,11.02,779976.0,10.99,11.04,10.97,11.02,779976.0
2020-04-08 12:45:00,11.02,11.06,10.96,10.98,792804.0,11.02,11.06,10.96,10.98,792804.0
2020-04-08 12:50:00,10.98,11.0,10.92,10.94,453851.0,10.98,11.0,10.92,10.94,453851.0
2020-04-08 12:55:00,10.94,10.96,10.9,10.96,755692.0,10.94,10.96,10.9,10.96,755692.0
2020-04-08 13:00:00,10.96,10.98,10.88,10.93,972278.0,10.96,10.98,10.88,10.93,972278.0
2020-04-08 13:05:00,10.93,10.96,10.89,10.89,515012.0,10.93,10.96,10.89,10.89,515012.0
2020-04-08 13:10:00,10.89,10.93,10.87,10.92,444632.0,10.89,10.93,10.87,10.92,444632.0
2020-04-08 13:15:00,10.92,10.98,10.91,10.97,521019.0,10.92,10.98,10.91,10.97,521019.0
2020-04-08 13:20:00,10.97,11.01,10.96,10.99,683368.0,10.97,11.01,10.96,10.99,683368.0
2020-04-08 13:25:00,11.0,11.0,10.93,10.96,468861.0,11.0,11.0,10.93,10.96,468861.0
2020-04-08 13:30:00,10.95,11.01,10.95,10.97,556131.0,10.95,11.01,10.95,10.97,556131.0
2020-04-08 13:35:00,10.98,11.0,10.89,10.9,712820.0,10.98,11.0,10.89,10.9,712820.0
2020-04-08 13:40:00,10.9,10.97,10.89,10.94,357352.0,10.9,10.97,10.89,10.94,357352.0
2020-04-08 13:45:00,10.94,10.98,10.94,10.96,454616.0,10.94,10.98,10.94,10.96,454616.0
2020-04-08 13:50:00,10.96,10.99,10.94,10.98,278496.0,10.96,10.99,10.94,10.98,278496.0
2020-04-08 13:55:00,10.98,10.99,10.94,10.95,392716.0,10.98,10.99,10.94,10.95,392716.0
2020-04-08 14:00:00,10.95,11.0,10.94,11.0,554563.0,10.95,11.0,10.94,11.0,554563.0
2020-04-08 14:05:00,11.0,11.02,10.97,11.0,639930.0,11.0,11.02,10.97,11.0,639930.0
2020-04-08 14:10:00,11.01,11.03,10.95,10.96,525306.0,11.01,11.03,10.95,10.96,525306.0
2020-04-08 14:15:00,10.97,11.02,10.96,11.01,339635.0,10.97,11.02,10.96,11.01,339635.0
2020-04-08 14:20:00,11.02,11.15,10.99,11.14,901498.0,11.02,11.15,10.99,11.14,901498.0
2020-04-08 14:25:00,11.15,11.25,11.14,11.23,1382504.0,11.15,11.25,11.14,11.23,1382504.0
2020-04-08 14:30:00,11.22,11.38,11.22,11.28,1610361.0,11.22,11.38,11.22,11.28,1610361.0
2020-04-08 14:35:00,11.28,11.29,11.17,11.21,732778.0,11.28,11.29,11.17,11.21,732778.0
2020-04-08 14:40:00,11.21,11.31,11.18,11.27,1004816.0,11.21,11.31,11.18,11.27,1004816.0
2020-04-08 14:45:00,11.27,11.3,11.14,11.17,1060751.0,11.27,11.3,11.14,11.17,1060751.0
2020-04-08 14:50:00,11.17,11.25,11.16,11.25,382760.0,11.17,11.25,11.16,11.25,382760.0
2020-04-08 14:55:00,11.24,11.27,11.21,11.27,498181.0,11.24,11.27,11.21,11.27,498181.0
2020-04-08 15:00:00,11.28,11.31,11.24,11.3,707803.0,11.28,11.31,11.24,11.3,707803.0
2020-04-08 15:05:00,11.29,11.4,11.24,11.37,1063499.0,11.29,11.4,11.24,11.37,1063499.0
2020-04-08 15:10:00,11.38,11.38,11.25,11.26,925853.0,11.38,11.38,11.25,11.26,925853.0
2020-04-08 15:15:00,11.26,11.3,11.24,11.26,655365.0,11.26,11.3,11.24,11.26,655365.0
2020-04-08 15:20:00,11.25,11.28,11.15,11.18,953264.0,11.25,11.28,11.15,11.18,953264.0
2020-04-08 15:25:00,11.18,11.25,11.17,11.19,592890.0,11.18,11.25,11.17,11.19,592890.0
2020-04-08 15:30:00,11.2,11.27,11.19,11.21,843716.0,11.2,11.27,11.19,11.21,843716.0
2020-04-08 15:35:00,11.21,11.23,11.15,11.18,552977.0,11.21,11.23,11.15,11.18,552977.0
2020-04-08 15:40:00,11.18,11.22,11.11,11.2,860171.0,11.18,11.22,11.11,11.2,860171.0
2020-04-08 15:45:00,11.2,11.25,11.18,11.23,764269.0,11.2,11.25,11.18,11.23,764269.0
2020-04-08 15:50:00,11.24,11.38,11.22,11.35,1864207.0,11.24,11.38,11.22,11.35,1864207.0
2020-04-08 15:55:00,11.35,11.36,11.28,11.33,2243898.0,11.35,11.36,11.28,11.33,2243898.0
2020-04-09 09:30:00,12.64,12.74,12.09,12.21,5699764.0,12.64,12.74,12.09,12.21,5699764.0
2020-04-09 09:35:00,12.22,12.49,12.14,12.46,2869704.0,12.22,12.49,12.14,12.46,2869704.0
2020-04-09 09:40:00,12.47,12.75,12.46,12.7,3198813.0,12.47,12.75,12.46,12.7,3198813.0
2020-04-09 09:45:00,12.7,12.78,12.51,12.73,2688367.0,12.7,12.78,12.51,12.73,2688367.0
2020-04-09 09:50:00,12.72,12.73,12.52,12.59,2056087.0,12.72,12.73,12.52,12.59,2056087.0
2020-04-09 09:55:00,12.58,12.91,12.56,12.91,2726687.0,12.58,12.91,12.56,12.91,2726687.0
2020-04-09 10:00:00,12.91,13.2,12.84,13.12,3773172.0,12.91,13.2,12.84,13.12,3773172.0
2020-04-09 10:05:00,13.12,13.4,12.88,12.93,5241542.0,13.12,13.4,12.88,12.93,5241542.0
2020-04-09 10:10:00,12.92,13.14,12.9,12.97,2350946.0,12.92,13.14,12.9,12.97,2350946.0
2020-04-09 10:15:00,12.97,12.98,12.4,12.41,3628914.0,12.97,12.98,12.4,12.41,3628914.0
2020-04-09 10:20:00,12.41,12.67,12.41,12.66,2602009.0,12.41,12.67,12.41,12.66,2602009.0
2020-04-09 10:25:00,12.66,12.98,12.59,12.92,2283075.0,12.66,12.98,12.59,12.92,2283075.0
2020-04-09 10:30:00,12.93,13.05,12.8,13.04,2091156.0,12.93,13.05,12.8,13.04,2091156.0
2020-04-09 10:35:00,13.04,13.05,12.87,12.98,1449872.0,13.04,13.05,12.87,12.98,1449872.0
2020-04-09 10:40:00,12.98,12.98,12.74,12.9,1343942.0,12.98,12.98,12.74,12.9,1343942.0
2020-04-09 10:45:00,12.89,12.99,12.83,12.93,1071563.0,12.89,12.99,12.83,12.93,1071563.0
2020-04-09 10:50:00,12.93,12.93,12.76,12.79,1242525.0,12.93,12.93,12.76,12.79,1242525.0
2020-04-09 10:55:00,12.79,12.96,12.79,12.89,1169466.0,12.79,12.96,12.79,12.89,1169466.0
2020-04-09 11:00:00,12.89,12.93,12.77,12.8,1303120.0,12.89,12.93,12.77,12.8,1303120.0
2020-04-09 11:05:00,12.8,12.85,12.71,12.84,1312457.0,12.8,12.85,12.71,12.84,1312457.0
2020-04-09 11:10:00,12.84,12.88,12.73,12.86,1102878.0,12.84,12.88,12.73,12.86,1102878.0
2020-04-09 11:15:00,12.85,12.87,12.77,12.81,609461.0,12.85,12.87,12.77,12.81,609461.0
2020-04-09 11:20:00,12.82,12.94,12.82,12.82,858105.0,12.82,12.94,12.82,12.82,858105.0
2020-04-09 11:25:00,12.84,12.87,12.78,12.85,743957.0,12.84,12.87,12.78,12.85,743957.0
2020-04-09 11:30:00,12.84,12.85,12.75,12.79,704153.0,12.84,12.85,12.75,12.79,704153.0
2020-04-09 11:35:00,12.79,12.81,12.72,12.75,795008.0,12.79,12.81,12.72,12.75,795008.0
2020-04-09 11:40:00,12.76,12.78,12.57,12.66,1011926.0,12.76,12.78,12.57,12.66,1011926.0
2020-04-09 11:45:00,12.66,12.72,12.64,12.68,897350.0,12.66,12.72,12.64,12.68,897350.0
2020-04-09 11:50:00,12.68,12.78,12.65,12.69,649827.0,12.68,12.78,12.65,12.69,649827.0
2020-04-09 11:55:00,12.69,12.72,12.62,12.7,583494.0,12.69,12.72,12.62,12.7,583494.0
2020-04-09 12:00:00,12.7,12.88,12.69,12.84,1272514.0,12.7,12.88,12.69,12.84,1272514.0
2020-04-09 12:05:00,12.83,12.92,12.77,12.92,934712.0,12.83,12.92,12.77,12.92,934712.0
2020-04-09 12:10:00,12.91,12.92,12.82,12.87,628885.0,12.91,12.92,12.82,12.87,628885.0
2020-04-09 12:15:00,12.87,12.92,12.83,12.92,536270.0,12.87,12.92,12.83,12.92,536270.0
2020-04-09 12:20:00,12.92,12.98,12.9,12.93,912563.0,12.92,12.98,12.9,12.93,912563.0
2020-04-09 12:25:00,12.94,12.95,12.8,12.81,996036.0,12.94,12.95,12.8,12.81,996036.0
2020-04-09 12:30:00,12.81,12.88,12.81,12.85,527976.0,12.81,12.88,12.81,12.85,527976.0
2020-04-09 12:35:00,12.84,12.88,12.8,12.88,462252.0,12.84,12.88,12.8,12.88,462252.0
2020-04-09 12:40:00,12.87,12.93,12.85,12.89,556212.0,12.87,12.93,12.85,12.89,556212.0
2020-04-09 12:45:00,12.9,12.95,12.86,12.94,431730.0,12.9,12.95,12.86,12.94,431730.0
2020-04-09 12:50:00,12.93,12.96,12.9,12.91,530435.0,12.93,12.96,12.9,12.91,530435.0
2020-04-09 12:55:00,12.91,13.03,12.89,12.95,1139215.0,12.91,13.03,12.89,12.95,1139215.0
2020-04-09 13:00:00,12.95,12.98,12.9,12.96,403808.0,12.95,12.98,12.9,12.96,403808.0
2020-04-09 13:05:00,12.96,13.01,12.95,13.0,665274.0,12.96,13.01,12.95,13.0,665274.0
2020-04-09 13:10:00,13.0,13.01,12.91,12.96,622974.0,13.0,13.01,12.91,12.96,622974.0
2020-04-09 13:15:00,12.96,13.09,12.95,13.07,939371.0,12.96,13.09,12.95,13.07,939371.0
2020-04-09 13:20:00,13.07,13.12,13.01,13.04,935937.0,13.07,13.12,13.01,13.04,935937.0
2020-04-09 13:25:00,13.03,13.1,13.02,13.1,627863.0,13.03,13.1,13.02,13.1,627863.0
2020-04-09 13:30:00,13.09,13.16,13.07,13.07,824445.0,13.09,13.16,13.07,13.07,824445.0
2020-04-09 13:35:00,13.08,13.1,12.97,13.0,983337.0,13.08,13.1,12.97,13.0,983337.0
2020-04-09 13:40:00,13.0,13.08,12.99,13.04,580036.0,13.0,13.08,12.99,13.04,580036.0
2020-04-09 13:45:00,13.04,13.05,12.92,12.92,753778.0,13.04,13.05,12.92,12.92,753778.0
2020-04-09 13:50:00,12.93,12.98,12.85,12.95,939722.0,12.93,12.98,12.85,12.95,939722.0
2020-04-09 13:55:00,12.95,13.03,12.92,13.01,589014.0,12.95,13.03,12.92,13.01,589014.0
2020-04-09 14:00:00,13.01,13.03,12.9,12.91,621072.0,13.01,13.03,12.9,12.91,621072.0
2020-04-09 14:05:00,12.92,12.94,12.85,12.93,1151570.0,12.92,12.94,12.85,12.93,1151570.0
2020-04-09 14:10:00,12.92,12.95,12.85,12.86,600118.0,12.92,12.95,12.85,12.86,600118.0
2020-04-09 14:15:00,12.86,12.87,12.64,12.7,1347546.0,12.86,12.87,12.64,12.7,1347546.0
2020-04-09 14:20:00,12.69,12.78,12.61,12.75,1080087.0,12.69,12.78,12.61,12.75,1080087.0
2020-04-09 14:25:00,12.75,12.76,12.62,12.63,578160.0,12.75,12.76,12.62,12.63,578160.0
2020-04-09 14:30:00,12.63,12.7,12.58,12.59,868096.0,12.63,12.7,12.58,12.59,868096.0
2020-04-09 14:35:00,12.59,12.65,12.55,12.58,677291.0,12.59,12.65,12.55,12.58,677291.0
2020-04-09 14:40:00,12.58,12.6,12.45,12.52,1192395.0,12.58,12.6,12.45,12.52,1192395.0
2020-04-09 14:45:00,12.51,12.55,12.21,12.24,1458439.0,12.51,12.55,12.21,12.24,1458439.0
2020-04-09 14:50:00,12.24,12.28,11.98,12.01,2238005.0,12.24,12.28,11.98,12.01,2238005.0
2020-04-09 14:55:00,12.0,12.17,11.82,12.16,2365305.0,12.0,12.17,11.82,12.16,2365305.0
2020-04-09 15:00:00,12.16,12.23,12.07,12.2,1074184.0,12.16,12.23,12.07,12.2,1074184.0
2020-04-09 15:05:00,12.2,12.34,12.16,12.27,1191417.0,12.2,12.34,12.16,12.27,1191417.0
2020-04-09 15:10:00,12.27,12.32,12.16,12.27,907388.0,12.27,12.32,12.16,12.27,907388.0
2020-04-09 15:15:00,12.26,12.37,12.18,12.2,972276.0,12.26,12.37,12.18,12.2,972276.0
2020-04-09 15:20:00,12.2,12.25,11.97,11.97,1774219.0,12.2,12.25,11.97,11.97,1774219.0
2020-04-09 15:25:00,11.98,12.24,11.97,12.23,883459.0,11.98,12.24,11.97,12.23,883459.0
2020-04-09 15:30:00,12.23,12.25,12.11,12.21,1010851.0,12.23,12.25,12.11,12.21,1010851.0
2020-04-09 15:35:00,12.21,12.22,12.12,12.2,757863.0,12.21,12.22,12.12,12.2,757863.0
2020-04-09 15:40:00,12.2,12.28,12.18,12.26,801982.0,12.2,12.28,12.18,12.26,801982.0
2020-04-09 15:45:00,12.27,12.3,12.21,12.26,996823.0,12.27,12.3,12.21,12.26,996823.0
2020-04-09 15:50:00,12.26,12.45,12.2,12.44,1801671.0,12.26,12.45,12.2,12.44,1801671.0
2020-04-09 15:55:00,12.44,12.62,12.42,12.51,2617251.0,12.44,12.62,12.42,12.51,2617251.0
2020-04-13 09:30:00,12.9,12.95,11.9,11.99,5522985.0,12.9,12.95,11.9,11.99,5522985.0
2020-04-13 09:35:00,11.99,12.0,11.44,11.89,4702146.0,11.99,12.0,11.44,11.89,4702146.0
2020-04-13 09:40:00,11.88,12.09,11.51,11.6,3104818.0,11.88,12.09,11.51,11.6,3104818.0
2020-04-13 09:45:00,11.61,11.75,11.25,11.65,2907966.0,11.61,11.75,11.25,11.65,2907966.0
2020-04-13 09:50:00,11.65,11.76,11.47,11.74,1749627.0,11.65,11.76,11.47,11.74,1749627.0
2020-04-13 09:55:00,11.74,11.84,11.55,11.62,1542137.0,11.74,11.84,11.55,11.62,1542137.0
2020-04-13 10:00:00,11.63,11.8,11.59,11.74,1266745.0,11.63,11.8,11.59,11.74,1266745.0
2020-04-13 10:05:00,11.74,11.82,11.66,11.71,1032831.0,11.74,11.82,11.66,11.71,1032831.0
2020-04-13 10:10:00,11.71,11.76,11.69,11.72,728527.0,11.71,11.76,11.69,11.72,728527.0
2020-04-13 10:15:00,11.71,11.72,11.53,11.57,1268100.0,11.71,11.72,11.53,11.57,1268100.0
2020-04-13 10:20:00,11.57,11.7,11.5,11.5,1451536.0,11.57,11.7,11.5,11.5,1451536.0
2020-04-13 10:25:00,11.5,11.7,11.49,11.68,1096087.0,11.5,11.7,11.49,11.68,1096087.0
2020-04-13 10:30:00,11.69,11.69,11.56,11.6,743320.0,11.69,11.69,11.56,11.6,743320.0
2020-04-13 10:35:00,11.59,11.59,11.51,11.54,873007.0,11.59,11.59,11.51,11.54,873007.0
2020-04-13 10:40:00,11.54,11.58,11.52,11.54,652305.0,11.54,11.58,11.52,11.54,652305.0
2020-04-13 10:45:00,11.55,11.62,11.51,11.51,767407.0,11.55,11.62,11.51,11.51,767407.0
2020-04-13 10:50:00,11.51,11.55,11.43,11.44,1146640.0,11.51,11.55,11.43,11.44,1146640.0
2020-04-13 10:55:00,11.45,11.47,11.36,11.38,1031562.0,11.45,11.47,11.36,11.38,1031562.0
2020-04-13 11:00:00,11.38,11.5,11.36,11.44,708973.0,11.38,11.5,11.36,11.44,708973.0
2020-04-13 11:05:00,11.45,11.45,11.38,11.41,384065.0,11.45,11.45,11.38,11.41,384065.0
2020-04-13 11:10:00,11.41,11.55,11.4,11.53,834499.0,11.41,11.55,11.4,11.53,834499.0
2020-04-13 11:15:00,11.53,11.62,11.52,11.58,569441.0,11.53,11.62,11.52,11.58,569441.0
2020-04-13 11:20:00,11.58,11.65,11.53,11.64,699701.0,11.58,11.65,11.53,11.64,699701.0
2020-04-13 11:25:00,11.63,11.76,11.63,11.71,818562.0,11.63,11.76,11.63,11.71,818562.0
2020-04-13 11:30:00,11.71,11.72,11.52,11.59,664827.0,11.71,11.72,11.52,11.59,664827.0
2020-04-13 11:35:00,11.6,11.67,11.57,11.61,441165.0,11.6,11.67,11.57,11.61,441165.0
2020-04-13 11:40:00,11.61,11.63,11.56,11.58,349094.0,11.61,11.63,11.56,11.58,349094.0
2020-04-13 11:45:00,11.58,11.7,11.57,11.64,462200.0,11.58,11.7,11.57,11.64,462200.0
2020-04-13 11:50:00,11.63,11.73,11.62,11.71,347740.0,11.63,11.73,11.62,11.71,347740.0
2020-04-13 11:55:00,11.71,11.73,11.65,11.69,441947.0,11.71,11.73,11.65,11.69,441947.0
2020-04-13 12:00:00,11.69,11.74,11.65,11.74,446514.0,11.69,11.74,11.65,11.74,446514.0
2020-04-13 12:05:00,11.73,11.83,11.73,11.79,722794.0,11.73,11.83,11.73,11.79,722794.0
2020-04-13 12:10:00,11.79,11.95,11.78,11.95,908633.0,11.79,11.95,11.78,11.95,908633.0
2020-04-13 12:15:00,11.95,11.98,11.87,11.88,952826.0,11.95,11.98,11.87,11.88,952826.0
2020-04-13 12:20:00,11.89,11.92,11.75,11.76,845718.0,11.89,11.92,11.75,11.76,845718.0
2020-04-13 12:25:00,11.76,11.81,11.65,11.66,778648.0,11.76,11.81,11.65,11.66,778648.0
2020-04-13 12:30:00,11.65,11.68,11.55,11.6,858346.0,11.65,11.68,11.55,11.6,858346.0
2020-04-13 12:35:00,11.61,11.65,11.56,11.62,606478.0,11.61,11.65,11.56,11.62,606478.0
2020-04-13 12:40:00,11.62,11.72,11.61,11.71,626114.0,11.62,11.72,11.61,11.71,626114.0
2020-04-13 12:45:00,11.71,11.76,11.7,11.73,387034.0,11.71,11.76,11.7,11.73,387034.0
2020-04-13 12:50:00,11.72,11.72,11.6,11.62,436638.0,11.72,11.72,11.6,11.62,436638.0
2020-04-13 12:55:00,11.62,11.67,11.58,11.66,425563.0,11.62,11.67,11.58,11.66,425563.0
2020-04-13 13:00:00,11.66,11.68,11.64,11.67,220960.0,11.66,11.68,11.64,11.67,220960.0
2020-04-13 13:05:00,11.68,11.73,11.66,11.73,184700.0,11.68,11.73,11.66,11.73,184700.0
2020-04-13 13:10:00,11.73,11.73,11.61,11.63,240756.0,11.73,11.73,11.61,11.63,240756.0
2020-04-13 13:15:00,11.63,11.63,11.55,11.58,428125.0,11.63,11.63,11.55,11.58,428125.0
2020-04-13 13:20:00,11.58,11.59,11.52,11.55,628710.0,11.58,11.59,11.52,11.55,628710.0
2020-04-13 13:25:00,11.55,11.6,11.54,11.57,273793.0,11.55,11.6,11.54,11.57,273793.0
2020-04-13 13:30:00,11.56,11.66,11.55,11.66,322230.0,11.56,11.66,11.55,11.66,322230.0
2020-04-13 13:35:00,11.66,11.66,11.6,11.61,258878.0,11.66,11.66,11.6,11.61,258878.0
2020-04-13 13:40:00,11.6,11.64,11.6,11.62,260058.0,11.6,11.64,11.6,11.62,260058.0
2020-04-13 13:45:00,11.61,11.62,11.55,11.58,363890.0,11.61,11.62,11.55,11.58,363890.0
2020-04-13 13:50:00,11.58,11.67,11.57,11.65,521977.0,11.58,11.67,11.57,11.65,521977.0
2020-04-13 13:55:00,11.64,11.65,11.58,11.62,281012.0,11.64,11.65,11.58,11.62,281012.0
2020-04-13 14:00:00,11.62,11.64,11.59,11.62,249234.0,11.62,11.64,11.59,11.62,249234.0
2020-04-13 14:05:00,11.62,11.66,11.61,11.64,440957.0,11.62,11.66,11.61,11.64,440957.0
2020-04-13 14:10:00,11.64,11.65,11.6,11.61,235176.0,11.64,11.65,11.6,11.61,235176.0
2020-04-13 14:15:00,11.61,11.7,11.6,11.7,593218.0,11.61,11.7,11.6,11.7,593218.0
2020-04-13 14:20:00,11.7,11.71,11.61,11.65,370316.0,11.7,11.71,11.61,11.65,370316.0
2020-04-13 14:25:00,11.65,11.67,11.6,11.64,305535.0,11.65,11.67,11.6,11.64,305535.0
2020-04-13 14:30:00,11.65,11.66,11.61,11.63,190682.0,11.65,11.66,11.61,11.63,190682.0
2020-04-13 14:35:00,11.63,11.63,11.55,11.56,466361.0,11.63,11.63,11.55,11.56,466361.0
2020-04-13 14:40:00,11.56,11.57,11.51,11.52,583779.0,11.56,11.57,11.51,11.52,583779.0
2020-04-13 14:45:00,11.51,11.62,11.5,11.54,882394.0,11.51,11.62,11.5,11.54,882394.0
2020-04-13 14:50:00,11.54,11.56,11.5,11.51,388666.0,11.54,11.56,11.5,11.51,388666.0
2020-04-13 14:55:00,11.51,11.54,11.5,11.52,359439.0,11.51,11.54,11.5,11.52,359439.0
2020-04-13 15:00:00,11.52,11.53,11.42,11.44,809085.0,11.52,11.53,11.42,11.44,809085.0
2020-04-13 15:05:00,11.44,11.47,11.4,11.42,763477.0,11.44,11.47,11.4,11.42,763477.0
2020-04-13 15:10:00,11.42,11.44,11.37,11.37,594704.0,11.42,11.44,11.37,11.37,594704.0
2020-04-13 15:15:00,11.38,11.42,11.35,11.42,811169.0,11.38,11.42,11.35,11.42,811169.0
2020-04-13 15:20:00,11.42,11.46,11.4,11.44,613578.0,11.42,11.46,11.4,11.44,613578.0
2020-04-13 15:25:00,11.44,11.52,11.4,11.52,629325.0,11.44,11.52,11.4,11.52,629325.0
2020-04-13 15:30:00,11.52,11.57,11.47,11.52,734967.0,11.52,11.57,11.47,11.52,734967.0
2020-04-13 15:35:00,11.52,11.54,11.5,11.52,589926.0,11.52,11.54,11.5,11.52,589926.0
2020-04-13 15:40:00,11.52,11.53,11.51,11.53,520552.0,11.52,11.53,11.51,11.53,520552.0
2020-04-13 15:45:00,11.53,11.59,11.52,11.59,839994.0,11.53,11.59,11.52,11.59,839994.0
2020-04-13 15:50:00,11.58,11.62,11.5,11.52,1061092.0,11.58,11.62,11.5,11.52,1061092.0
2020-04-13 15:55:00,11.52,11.56,11.47,11.56,1591197.0,11.52,11.56,11.47,11.56,1591197.0
2020-04-14 09:30:00,12.22,12.48,12.09,12.47,3633627.0,12.22,12.48,12.09,12.47,3633627.0
2020-04-14 09:35:00,12.46,12.58,12.32,12.34,2518263.0,12.46,12.58,12.32,12.34,2518263.0
2020-04-14 09:40:00,12.33,12.47,12.25,12.44,1564234.0,12.33,12.47,12.25,12.44,1564234.0
2020-04-14 09:45:00,12.43,12.53,12.35,12.51,1586767.0,12.43,12.53,12.35,12.51,1586767.0
2020-04-14 09:50:00,12.52,12.6,12.45,12.55,1607560.0,12.52,12.6,12.45,12.55,1607560.0
2020-04-14 09:55:00,12.56,12.58,12.36,12.45,1252592.0,12.56,12.58,12.36,12.45,1252592.0
2020-04-14 10:00:00,12.44,12.49,12.37,12.44,890596.0,12.44,12.49,12.37,12.44,890596.0
2020-04-14 10:05:00,12.45,12.45,12.32,12.39,899786.0,12.45,12.45,12.32,12.39,899786.0
2020-04-14 10:10:00,12.38,12.47,12.37,12.42,704882.0,12.38,12.47,12.37,12.42,704882.0
2020-04-14 10:15:00,12.42,12.47,12.39,12.44,565263.0,12.42,12.47,12.39,12.44,565263.0
2020-04-14 10:20:00,12.44,12.49,12.39,12.47,623958.0,12.44,12.49,12.39,12.47,623958.0
2020-04-14 10:25:00,12.47,12.48,12.38,12.4,632185.0,12.47,12.48,12.38,12.4,632185.0
2020-04-14 10:30:00,12.4,12.41,12.24,12.25,980176.0,12.4,12.41,12.24,12.25,980176.0
2020-04-14 10:35:00,12.24,12.29,12.2,12.23,992127.0,12.24,12.29,12.2,12.23,992127.0
2020-04-14 10:40:00,12.22,12.28,12.22,12.24,884770.0,12.22,12.28,12.22,12.24,884770.0
2020-04-14 10:45:00,12.25,12.32,12.2,12.24,978041.0,12.25,12.32,12.2,12.24,978041.0
2020-04-14 10:50:00,12.24,12.25,12.15,12.15,883109.0,12.24,12.25,12.15,12.15,883109.0
2020-04-14 10:55:00,12.15,12.16,12.0,12.0,1349654.0,12.15,12.16,12.0,12.0,1349654.0
2020-04-14 11:00:00,12.01,12.12,12.0,12.0,1382388.0,12.01,12.12,12.0,12.0,1382388.0
2020-04-14 11:05:00,12.0,12.01,11.85,11.94,1540658.0,12.0,12.01,11.85,11.94,1540658.0
2020-04-14 11:10:00,11.94,11.97,11.81,11.88,1010416.0,11.94,11.97,11.81,11.88,1010416.0
2020-04-14 11:15:00,11.88,11.93,11.86,11.9,739161.0,11.88,11.93,11.86,11.9,739161.0
2020-04-14 11:20:00,11.89,12.07,11.88,12.07,899642.0,11.89,12.07,11.88,12.07,899642.0
2020-04-14 11:25:00,12.07,12.09,11.95,11.99,849116.0,12.07,12.09,11.95,11.99,849116.0
2020-04-14 11:30:00,11.99,12.07,11.97,12.0,532693.0,11.99,12.07,11.97,12.0,532693.0
2020-04-14 11:35:00,12.0,12.03,11.96,11.99,481477.0,12.0,12.03,11.96,11.99,481477.0
2020-04-14 11:40:00,11.99,12.04,11.96,12.04,303716.0,11.99,12.04,11.96,12.04,303716.0
2020-04-14 11:45:00,12.04,12.07,12.0,12.01,427864.0,12.04,12.07,12.0,12.01,427864.0
2020-04-14 11:50:00,12.01,12.02,11.95,11.96,609096.0,12.01,12.02,11.95,11.96,609096.0
2020-04-14 11:55:00,11.97,11.98,11.9,11.9,526940.0,11.97,11.98,11.9,11.9,526940.0
2020-04-14 12:00:00,11.91,11.99,11.9,11.98,619373.0,11.91,11.99,11.9,11.98,619373.0
2020-04-14 12:05:00,11.98,12.03,11.96,12.01,543769.0,11.98,12.03,11.96,12.01,543769.0
2020-04-14 12:10:00,12.01,12.02,11.98,11.99,267124.0,12.01,12.02,11.98,11.99,267124.0
2020-04-14 12:15:00,11.99,12.05,11.98,11.98,460096.0,11.99,12.05,11.98,11.98,460096.0
2020-04-14 12:20:00,11.99,12.02,11.97,11.99,390118.0,11.99,12.02,11.97,11.99,390118.0
2020-04-14 12:25:00,11.99,11.99,11.95,11.98,382829.0,11.99,11.99,11.95,11.98,382829.0
2020-04-14 12:30:00,11.98,12.0,11.96,12.0,190936.0,11.98,12.0,11.96,12.0,190936.0
2020-04-14 12:35:00,12.0,12.04,11.97,11.98,298370.0,12.0,12.04,11.97,11.98,298370.0
2020-04-14 12:40:00,11.98,12.0,11.96,11.98,251379.0,11.98,12.0,11.96,11.98,251379.0
2020-04-14 12:45:00,11.98,12.0,11.96,11.97,266134.0,11.98,12.0,11.96,11.97,266134.0
2020-04-14 12:50:00,11.98,12.02,11.96,12.0,284744.0,11.98,12.02,11.96,12.0,284744.0
2020-04-14 12:55:00,12.0,12.03,11.99,12.01,305730.0,12.0,12.03,11.99,12.01,305730.0
2020-04-14 13:00:00,12.01,12.02,11.96,11.97,268066.0,12.01,12.02,11.96,11.97,268066.0
2020-04-14 13:05:00,11.97,11.99,11.96,11.97,157534.0,11.97,11.99,11.96,11.97,157534.0
2020-04-14 13:10:00,11.96,11.98,11.96,11.97,143454.0,11.96,11.98,11.96,11.97,143454.0
2020-04-14 13:15:00,11.96,11.97,11.91,11.92,443775.0,11.96,11.97,11.91,11.92,443775.0
2020-04-14 13:20:00,11.92,11.92,11.9,11.92,455846.0,11.92,11.92,11.9,11.92,455846.0
2020-04-14 13:25:00,11.92,11.94,11.9,11.92,334176.0,11.92,11.94,11.9,11.92,334176.0
2020-04-14 13:30:00,11.92,11.95,11.9,11.91,391972.0,11.92,11.95,11.9,11.91,391972.0
2020-04-14 13:35:00,11.91,11.93,11.88,11.89,545104.0,11.91,11.93,11.88,11.89,545104.0
2020-04-14 13:40:00,11.88,11.89,11.82,11.86,554773.0,11.88,11.89,11.82,11.86,554773.0
2020-04-14 13:45:00,11.85,11.89,11.85,11.86,290693.0,11.85,11.89,11.85,11.86,290693.0
2020-04-14 13:50:00,11.86,11.94,11.85,11.9,480463.0,11.86,11.94,11.85,11.9,480463.0
2020-04-14 13:55:00,11.9,12.0,11.9,11.95,563540.0,11.9,12.0,11.9,11.95,563540.0
2020-04-14 14:00:00,11.95,11.96,11.89,11.92,313172.0,11.95,11.96,11.89,11.92,313172.0
2020-04-14 14:05:00,11.92,11.95,11.9,11.95,206418.0,11.92,11.95,11.9,11.95,206418.0
2020-04-14 14:10:00,11.95,11.98,11.94,11.95,309010.0,11.95,11.98,11.94,11.95,309010.0
2020-04-14 14:15:00,11.94,12.0,11.94,11.99,304106.0,11.94,12.0,11.94,11.99,304106.0
2020-04-14 14:20:00,12.0,12.02,11.98,12.0,420639.0,12.0,12.02,11.98,12.0,420639.0
2020-04-14 14:25:00,12.0,12.01,11.98,11.98,230707.0,12.0,12.01,11.98,11.98,230707.0
2020-04-14 14:30:00,11.98,11.98,11.93,11.95,244884.0,11.98,11.98,11.93,11.95,244884.0
2020-04-14 14:35:00,11.95,11.98,11.91,11.92,217206.0,11.95,11.98,11.91,11.92,217206.0
2020-04-14 14:40:00,11.92,11.94,11.89,11.9,281023.0,11.92,11.94,11.89,11.9,281023.0
2020-04-14 14:45:00,11.89,11.9,11.86,11.9,381548.0,11.89,11.9,11.86,11.9,381548.0
2020-04-14 14:50:00,11.89,11.92,11.83,11.84,553645.0,11.89,11.92,11.83,11.84,553645.0
2020-04-14 14:55:00,11.84,11.86,11.81,11.81,460753.0,11.84,11.86,11.81,11.81,460753.0
2020-04-14 15:00:00,11.81,11.86,11.8,11.82,601651.0,11.81,11.86,11.8,11.82,601651.0
2020-04-14 15:05:00,11.83,11.83,11.81,11.83,314822.0,11.83,11.83,11.81,11.83,314822.0
2020-04-14 15:10:00,11.83,11.83,11.77,11.78,710800.0,11.83,11.83,11.77,11.78,710800.0
2020-04-14 15:15:00,11.78,11.78,11.75,11.77,581319.0,11.78,11.78,11.75,11.77,581319.0
2020-04-14 15:20:00,11.76,11.82,11.75,11.8,602754.0,11.76,11.82,11.75,11.8,602754.0
2020-04-14 15:25:00,11.81,11.88,11.8,11.88,470304.0,11.81,11.88,11.8,11.88,470304.0
2020-04-14 15:30:00,11.87,11.9,11.84,11.88,529446.0,11.87,11.9,11.84,11.88,529446.0
2020-04-14 15:35:00,11.88,11.92,11.87,11.92,350982.0,11.88,11.92,11.87,11.92,350982.0
2020-04-14 15:40:00,11.92,11.95,11.87,11.93,647775.0,11.92,11.95,11.87,11.93,647775.0
2020-04-14 15:45:00,11.92,11.96,11.9,11.95,564470.0,11.92,11.96,11.9,11.95,564470.0
2020-04-14 15:50:00,11.96,11.96,11.9,11.92,784481.0,11.96,11.96,11.9,11.92,784481.0
2020-04-14 15:55:00,11.92,12.0,11.9,11.95,1358792.0,11.92,12.0,11.9,11.95,1358792.0
2020-04-15 09:30:00,12.52,12.6,12.06,12.4,7269962.0,12.52,12.6,12.06,12.4,7269962.0
2020-04-15 09:35:00,12.41,12.69,12.31,12.69,3215333.0,12.41,12.69,12.31,12.69,3215333.0
2020-04-15 09:40:00,12.68,12.69,12.22,12.35,3166220.0,12.68,12.69,12.22,12.35,3166220.0
2020-04-15 09:45:00,12.36,12.41,12.27,12.33,2136907.0,12.36,12.41,12.27,12.33,2136907.0
2020-04-15 09:50:00,12.33,12.36,11.84,11.86,3975944.0,12.33,12.36,11.84,11.86,3975944.0
2020-04-15 09:55:00,11.87,11.98,11.78,11.89,3675602.0,11.87,11.98,11.78,11.89,3675602.0
2020-04-15 10:00:00,11.9,11.95,11.76,11.78,2162928.0,11.9,11.95,11.76,11.78,2162928.0
2020-04-15 10:05:00,11.79,12.03,11.71,12.0,2453910.0,11.79,12.03,11.71,12.0,2453910.0
2020-04-15 10:10:00,12.0,12.06,11.9,11.96,1781560.0,12.0,12.06,11.9,11.96,1781560.0
2020-04-15 10:15:00,11.97,11.98,11.84,11.9,1671082.0,11.97,11.98,11.84,11.9,1671082.0
2020-04-15 10:20:00,11.9,12.05,11.89,11.96,1426738.0,11.9,12.05,11.89,11.96,1426738.0
2020-04-15 10:25:00,11.96,12.03,11.91,12.01,1192998.0,11.96,12.03,11.91,12.01,1192998.0
2020-04-15 10:30:00,12.01,12.03,11.9,11.93,1216505.0,12.01,12.03,11.9,11.93,1216505.0
2020-04-15 10:35:00,11.93,11.95,11.72,11.8,2249023.0,11.93,11.95,11.72,11.8,2249023.0
2020-04-15 10:40:00,11.81,11.89,11.79,11.82,1211786.0,11.81,11.89,11.79,11.82,1211786.0
2020-04-15 10:45:00,11.83,11.87,11.75,11.75,1090787.0,11.83,11.87,11.75,11.75,1090787.0
2020-04-15 10:50:00,11.76,11.76,11.59,11.61,2356600.0,11.76,11.76,11.59,11.61,2356600.0
2020-04-15 10:55:00,11.61,11.67,11.52,11.56,1846982.0,11.61,11.67,11.52,11.56,1846982.0
2020-04-15 11:00:00,11.55,11.61,11.39,11.58,3266242.0,11.55,11.61,11.39,11.58,3266242.0
2020-04-15 11:05:00,11.57,11.62,11.5,11.59,1522635.0,11.57,11.62,11.5,11.59,1522635.0
2020-04-15 11:10:00,11.59,11.71,11.56,11.6,1713581.0,11.59,11.71,11.56,11.6,1713581.0
2020-04-15 11:15:00,11.61,11.69,11.59,11.69,894850.0,11.61,11.69,11.59,11.69,894850.0
2020-04-15 11:20:00,11.68,11.8,11.63,11.71,1190483.0,11.68,11.8,11.63,11.71,1190483.0
2020-04-15 11:25:00,11.71,11.76,11.67,11.72,1126755.0,11.71,11.76,11.67,11.72,1126755.0
2020-04-15 11:30:00,11.71,11.79,11.7,11.76,865193.0,11.71,11.79,11.7,11.76,865193.0
2020-04-15 11:35:00,11.75,11.78,11.67,11.69,815247.0,11.75,11.78,11.67,11.69,815247.0
2020-04-15 11:40:00,11.69,11.72,11.61,11.62,781997.0,11.69,11.72,11.61,11.62,781997.0
2020-04-15 11:45:00,11.63,11.65,11.58,11.6,732469.0,11.63,11.65,11.58,11.6,732469.0
2020-04-15 11:50:00,11.6,11.62,11.57,11.6,623456.0,11.6,11.62,11.57,11.6,623456.0
2020-04-15 11:55:00,11.6,11.67,11.59,11.63,599570.0,11.6,11.67,11.59,11.63,599570.0
2020-04-15 12:00:00,11.63,11.72,11.61,11.7,581410.0,11.63,11.72,11.61,11.7,581410.0
2020-04-15 12:05:00,11.7,11.72,11.66,11.69,525633.0,11.7,11.72,11.66,11.69,525633.0
2020-04-15 12:10:00,11.69,11.71,11.64,11.69,478378.0,11.69,11.71,11.64,11.69,478378.0
2020-04-15 12:15:00,11.69,11.72,11.68,11.7,366717.0,11.69,11.72,11.68,11.7,366717.0
2020-04-15 12:20:00,11.7,11.77,11.69,11.73,697443.0,11.7,11.77,11.69,11.73,697443.0
2020-04-15 12:25:00,11.74,11.79,11.7,11.78,726618.0,11.74,11.79,11.7,11.78,726618.0
2020-04-15 12:30:00,11.78,11.92,11.77,11.84,1530660.0,11.78,11.92,11.77,11.84,1530660.0
2020-04-15 12:35:00,11.84,11.9,11.83,11.86,779548.0,11.84,11.9,11.83,11.86,779548.0
2020-04-15 12:40:00,11.86,11.95,11.82,11.94,874336.0,11.86,11.95,11.82,11.94,874336.0
2020-04-15 12:45:00,11.95,12.0,11.88,11.98,1295388.0,11.95,12.0,11.88,11.98,1295388.0
2020-04-15 12:50:00,11.99,12.1,11.98,12.03,2090571.0,11.99,12.1,11.98,12.03,2090571.0
2020-04-15 12:55:00,12.02,12.09,11.96,12.04,1701396.0,12.02,12.09,11.96,12.04,1701396.0
2020-04-15 13:00:00,12.05,12.18,11.98,12.18,1378896.0,12.05,12.18,11.98,12.18,1378896.0
2020-04-15 13:05:00,12.17,12.33,12.12,12.29,2241610.0,12.17,12.33,12.12,12.29,2241610.0
2020-04-15 13:10:00,12.3,12.38,12.18,12.28,2527078.0,12.3,12.38,12.18,12.28,2527078.0
2020-04-15 13:15:00,12.28,12.3,12.17,12.25,1569698.0,12.28,12.3,12.17,12.25,1569698.0
2020-04-15 13:20:00,12.25,12.25,12.09,12.21,1433002.0,12.25,12.25,12.09,12.21,1433002.0
2020-04-15 13:25:00,12.21,12.21,12.06,12.13,1190568.0,12.21,12.21,12.06,12.13,1190568.0
2020-04-15 13:30:00,12.12,12.18,12.06,12.15,1007258.0,12.12,12.18,12.06,12.15,1007258.0
2020-04-15 13:35:00,12.14,12.16,11.97,12.01,1336228.0,12.14,12.16,11.97,12.01,1336228.0
2020-04-15 13:40:00,12.0,12.09,12.0,12.04,718022.0,12.0,12.09,12.0,12.04,718022.0
2020-04-15 13:45:00,12.03,12.11,11.96,12.09,1128659.0,12.03,12.11,11.96,12.09,1128659.0
2020-04-15 13:50:00,12.09,12.14,12.04,12.1,878930.0,12.09,12.14,12.04,12.1,878930.0
2020-04-15 13:55:00,12.1,12.18,12.1,12.14,887762.0,12.1,12.18,12.1,12.14,887762.0
2020-04-15 14:00:00,12.15,12.29,12.14,12.24,1741446.0,12.15,12.29,12.14,12.24,1741446.0
2020-04-15 14:05:00,12.24,12.29,12.13,12.17,1613553.0,12.24,12.29,12.13,12.17,1613553.0
2020-04-15 14:10:00,12.16,12.19,12.12,12.14,911693.0,12.16,12.19,12.12,12.14,911693.0
2020-04-15 14:15:00,12.14,12.17,12.11,12.14,759715.0,12.14,12.17,12.11,12.14,759715.0
2020-04-15 14:20:00,12.15,12.2,12.11,12.14,929052.0,12.15,12.2,12.11,12.14,929052.0
2020-04-15 14:25:00,12.14,12.21,12.11,12.19,703659.0,12.14,12.21,12.11,12.19,703659.0
2020-04-15 14:30:00,12.19,12.27,12.19,12.27,834581.0,12.19,12.27,12.19,12.27,834581.0
2020-04-15 14:35:00,12.27,12.29,12.23,12.29,768275.0,12.27,12.29,12.23,12.29,768275.0
2020-04-15 14:40:00,12.28,12.3,12.21,12.28,932710.0,12.28,12.3,12.21,12.28,932710.0
2020-04-15 14:45:00,12.28,12.34,12.27,12.31,1180827.0,12.28,12.34,12.27,12.31,1180827.0
2020-04-15 14:50:00,12.31,12.33,12.26,12.28,814281.0,12.31,12.33,12.26,12.28,814281.0
2020-04-15 14:55:00,12.28,12.33,12.27,12.31,743118.0,12.28,12.33,12.27,12.31,743118.0
2020-04-15 15:00:00,12.32,12.35,12.28,12.3,762345.0,12.32,12.35,12.28,12.3,762345.0
2020-04-15 15:05:00,12.3,12.31,12.24,12.28,1010888.0,12.3,12.31,12.24,12.28,1010888.0
2020-04-15 15:10:00,12.28,12.29,12.22,12.22,736404.0,12.28,12.29,12.22,12.22,736404.0
2020-04-15 15:15:00,12.22,12.24,12.16,12.2,1035402.0,12.22,12.24,12.16,12.2,1035402.0
2020-04-15 15:20:00,12.2,12.21,12.12,12.17,939199.0,12.2,12.21,12.12,12.17,939199.0
2020-04-15 15:25:00,12.17,12.17,12.07,12.14,932389.0,12.17,12.17,12.07,12.14,932389.0
2020-04-15 15:30:00,12.13,12.23,12.12,12.2,1116907.0,12.13,12.23,12.12,12.2,1116907.0
2020-04-15 15:35:00,12.2,12.24,12.17,12.19,850076.0,12.2,12.24,12.17,12.19,850076.0
2020-04-15 15:40:00,12.2,12.21,12.12,12.17,691434.0,12.2,12.21,12.12,12.17,691434.0
2020-04-15 15:45:00,12.17,12.23,12.17,12.21,815320.0,12.17,12.23,12.17,12.21,815320.0
2020-04-15 15:50:00,12.21,12.23,12.18,12.21,1132055.0,12.21,12.23,12.18,12.21,1132055.0
2020-04-15 15:55:00,12.2,12.3,12.2,12.28,2543171.0,12.2,12.3,12.2,12.28,2543171.0
2020-04-16 09:30:00,11.91,12.03,11.8,11.82,2682540.0,11.91,12.03,11.8,11.82,2682540.0
2020-04-16 09:35:00,11.82,11.87,11.61,11.71,2431012.0,11.82,11.87,11.61,11.71,2431012.0
2020-04-16 09:40:00,11.71,11.89,11.7,11.79,1505308.0,11.71,11.89,11.7,11.79,1505308.0
2020-04-16 09:45:00,11.79,11.82,11.69,11.74,1519511.0,11.79,11.82,11.69,11.74,1519511.0
2020-04-16 09:50:00,11.75,11.78,11.56,11.56,1810091.0,11.75,11.78,11.56,11.56,1810091.0
2020-04-16 09:55:00,11.55,11.67,11.55,11.59,1485514.0,11.55,11.67,11.55,11.59,1485514.0
2020-04-16 10:00:00,11.58,11.67,11.51,11.59,1684421.0,11.58,11.67,11.51,11.59,1684421.0
2020-04-16 10:05:00,11.59,11.63,11.42,11.45,2112326.0,11.59,11.63,11.42,11.45,2112326.0
2020-04-16 10:10:00,11.45,11.5,11.2,11.3,3229915.0,11.45,11.5,11.2,11.3,3229915.0
2020-04-16 10:15:00,11.31,11.38,11.23,11.24,1949250.0,11.31,11.38,11.23,11.24,1949250.0
2020-04-16 10:20:00,11.23,11.36,11.17,11.33,2202717.0,11.23,11.36,11.17,11.33,2202717.0
2020-04-16 10:25:00,11.33,11.43,11.31,11.38,1544618.0,11.33,11.43,11.31,11.38,1544618.0
2020-04-16 10:30:00,11.39,11.41,11.25,11.4,1795257.0,11.39,11.41,11.25,11.4,1795257.0
2020-04-16 10:35:00,11.4,11.4,11.3,11.33,950885.0,11.4,11.4,11.3,11.33,950885.0
2020-04-16 10:40:00,11.33,11.37,11.3,11.34,1059084.0,11.33,11.37,11.3,11.34,1059084.0
2020-04-16 10:45:00,11.35,11.39,11.28,11.34,890777.0,11.35,11.39,11.28,11.34,890777.0
2020-04-16 10:50:00,11.34,11.44,11.32,11.42,1084051.0,11.34,11.44,11.32,11.42,1084051.0
2020-04-16 10:55:00,11.43,11.44,11.35,11.35,1000032.0,11.43,11.44,11.35,11.35,1000032.0
2020-04-16 11:00:00,11.36,11.43,11.35,11.42,673685.0,11.36,11.43,11.35,11.42,673685.0
2020-04-16 11:05:00,11.42,11.47,11.39,11.44,1400678.0,11.42,11.47,11.39,11.44,1400678.0
2020-04-16 11:10:00,11.44,11.46,11.41,11.43,845679.0,11.44,11.46,11.41,11.43,845679.0
2020-04-16 11:15:00,11.43,11.48,11.42,11.48,908487.0,11.43,11.48,11.42,11.48,908487.0
2020-04-16 11:20:00,11.48,11.48,11.41,11.44,639560.0,11.48,11.48,11.41,11.44,639560.0
2020-04-16 11:25:00,11.44,11.45,11.37,11.38,709288.0,11.44,11.45,11.37,11.38,709288.0
2020-04-16 11:30:00,11.38,11.4,11.3,11.34,1005741.0,11.38,11.4,11.3,11.34,1005741.0
2020-04-16 11:35:00,11.35,11.39,11.32,11.38,445346.0,11.35,11.39,11.32,11.38,445346.0
2020-04-16 11:40:00,11.38,11.4,11.33,11.34,490718.0,11.38,11.4,11.33,11.34,490718.0
2020-04-16 11:45:00,11.34,11.37,11.32,11.33,533198.0,11.34,11.37,11.32,11.33,533198.0
2020-04-16 11:50:00,11.34,11.45,11.33,11.42,510041.0,11.34,11.45,11.33,11.42,510041.0
2020-04-16 11:55:00,11.42,11.44,11.37,11.43,508626.0,11.42,11.44,11.37,11.43,508626.0
2020-04-16 12:00:00,11.43,11.48,11.42,11.47,772317.0,11.43,11.48,11.42,11.47,772317.0
2020-04-16 12:05:00,11.48,11.48,11.37,11.39,766427.0,11.48,11.48,11.37,11.39,766427.0
2020-04-16 12:10:00,11.38,11.41,11.34,11.38,547609.0,11.38,11.41,11.34,11.38,547609.0
2020-04-16 12:15:00,11.38,11.39,11.33,11.34,462332.0,11.38,11.39,11.33,11.34,462332.0
2020-04-16 12:20:00,11.34,11.36,11.3,11.31,803866.0,11.34,11.36,11.3,11.31,803866.0
2020-04-16 12:25:00,11.31,11.32,11.28,11.31,504522.0,11.31,11.32,11.28,11.31,504522.0
2020-04-16 12:30:00,11.3,11.31,11.22,11.23,1225235.0,11.3,11.31,11.22,11.23,1225235.0
2020-04-16 12:35:00,11.24,11.27,11.21,11.21,831475.0,11.24,11.27,11.21,11.21,831475.0
2020-04-16 12:40:00,11.21,11.24,11.12,11.15,1704689.0,11.21,11.24,11.12,11.15,1704689.0
2020-04-16 12:45:00,11.15,11.16,11.08,11.1,947705.0,11.15,11.16,11.08,11.1,947705.0
2020-04-16 12:50:00,11.09,11.12,11.07,11.08,893692.0,11.09,11.12,11.07,11.08,893692.0
2020-04-16 12:55:00,11.08,11.18,11.05,11.16,1571201.0,11.08,11.18,11.05,11.16,1571201.0
2020-04-16 13:00:00,11.15,11.22,11.12,11.2,647038.0,11.15,11.22,11.12,11.2,647038.0
2020-04-16 13:05:00,11.2,11.25,11.19,11.2,585501.0,11.2,11.25,11.19,11.2,585501.0
2020-04-16 13:10:00,11.21,11.22,11.2,11.21,313363.0,11.21,11.22,11.2,11.21,313363.0
2020-04-16 13:15:00,11.22,11.23,11.2,11.21,399677.0,11.22,11.23,11.2,11.21,399677.0
2020-04-16 13:20:00,11.21,11.22,11.16,11.2,494914.0,11.21,11.22,11.16,11.2,494914.0
2020-04-16 13:25:00,11.2,11.2,11.17,11.19,216667.0,11.2,11.2,11.17,11.19,216667.0
2020-04-16 13:30:00,11.18,11.19,11.17,11.18,214428.0,11.18,11.19,11.17,11.18,214428.0
2020-04-16 13:35:00,11.18,11.18,11.12,11.12,577135.0,11.18,11.18,11.12,11.12,577135.0
2020-04-16 13:40:00,11.13,11.18,11.12,11.18,406701.0,11.13,11.18,11.12,11.18,406701.0
2020-04-16 13:45:00,11.17,11.18,11.15,11.18,327189.0,11.17,11.18,11.15,11.18,327189.0
2020-04-16 13:50:00,11.18,11.18,11.12,11.14,374944.0,11.18,11.18,11.12,11.14,374944.0
2020-04-16 13:55:00,11.13,11.15,11.13,11.15,226816.0,11.13,11.15,11.13,11.15,226816.0
2020-04-16 14:00:00,11.15,11.16,11.12,11.16,351626.0,11.15,11.16,11.12,11.16,351626.0
2020-04-16 14:05:00,11.16,11.24,11.14,11.24,409138.0,11.16,11.24,11.14,11.24,409138.0
2020-04-16 14:10:00,11.24,11.24,11.2,11.21,378322.0,11.24,11.24,11.2,11.21,378322.0
2020-04-16 14:15:00,11.21,11.25,11.21,11.23,360601.0,11.21,11.25,11.21,11.23,360601.0
2020-04-16 14:20:00,11.23,11.23,11.19,11.21,399876.0,11.23,11.23,11.19,11.21,399876.0
2020-04-16 14:25:00,11.21,11.23,11.19,11.21,279189.0,11.21,11.23,11.19,11.21,279189.0
2020-04-16 14:30:00,11.22,11.22,11.19,11.2,227392.0,11.22,11.22,11.19,11.2,227392.0
2020-04-16 14:35:00,11.2,11.25,11.18,11.22,410039.0,11.2,11.25,11.18,11.22,410039.0
2020-04-16 14:40:00,11.21,11.22,11.19,11.2,260346.0,11.21,11.22,11.19,11.2,260346.0
2020-04-16 14:45:00,11.2,11.21,11.18,11.19,235117.0,11.2,11.21,11.18,11.19,235117.0
2020-04-16 14:50:00,11.19,11.19,11.15,11.18,493047.0,11.19,11.19,11.15,11.18,493047.0
2020-04-16 14:55:00,11.19,11.2,11.16,11.2,261997.0,11.19,11.2,11.16,11.2,261997.0
2020-04-16 15:00:00,11.2,11.2,11.15,11.15,207675.0,11.2,11.2,11.15,11.15,207675.0
2020-04-16 15:05:00,11.16,11.16,11.1,11.11,714100.0,11.16,11.16,11.1,11.11,714100.0
2020-04-16 15:10:00,11.11,11.11,11.09,11.1,838210.0,11.11,11.11,11.09,11.1,838210.0
2020-04-16 15:15:00,11.1,11.11,11.05,11.05,534734.0,11.1,11.11,11.05,11.05,534734.0
2020-04-16 15:20:00,11.05,11.07,11.05,11.07,1251611.0,11.05,11.07,11.05,11.07,1251611.0
2020-04-16 15:25:00,11.07,11.11,11.05,11.09,1024003.0,11.07,11.11,11.05,11.09,1024003.0
2020-04-16 15:30:00,11.09,11.15,11.08,11.11,1037410.0,11.09,11.15,11.08,11.11,1037410.0
2020-04-16 15:35:00,11.11,11.13,11.1,11.11,675656.0,11.11,11.13,11.1,11.11,675656.0
2020-04-16 15:40:00,11.12,11.12,11.05,11.05,1112887.0,11.12,11.12,11.05,11.05,1112887.0
2020-04-16 15:45:00,11.05,11.1,11.05,11.08,930634.0,11.05,11.1,11.05,11.08,930634.0
2020-04-16 15:50:00,11.09,11.13,11.06,11.08,1566536.0,11.09,11.13,11.06,11.08,1566536.0
2020-04-16 15:55:00,11.08,11.08,11.06,11.06,1786164.0,11.08,11.08,11.06,11.06,1786164.0
2020-04-17 09:30:00,11.87,11.95,11.52,11.74,3891839.0,11.87,11.95,11.52,11.74,3891839.0
2020-04-17 09:35:00,11.75,11.8,11.64,11.68,1734748.0,11.75,11.8,11.64,11.68,1734748.0
2020-04-17 09:40:00,11.68,11.68,11.55,11.65,1735434.0,11.68,11.68,11.55,11.65,1735434.0
2020-04-17 09:45:00,11.64,11.71,11.64,11.66,1201232.0,11.64,11.71,11.64,11.66,1201232.0
2020-04-17 09:50:00,11.65,11.7,11.63,11.66,838843.0,11.65,11.7,11.63,11.66,838843.0
2020-04-17 09:55:00,11.66,11.84,11.65,11.83,1470476.0,11.66,11.84,11.65,11.83,1470476.0
2020-04-17 10:00:00,11.83,11.88,11.71,11.76,1093491.0,11.83,11.88,11.71,11.76,1093491.0
2020-04-17 10:05:00,11.77,11.8,11.7,11.71,685846.0,11.77,11.8,11.7,11.71,685846.0
2020-04-17 10:10:00,11.71,11.76,11.55,11.62,1307032.0,11.71,11.76,11.55,11.62,1307032.0
2020-04-17 10:15:00,11.62,11.67,11.52,11.54,864474.0,11.62,11.67,11.52,11.54,864474.0
2020-04-17 10:20:00,11.54,11.57,11.5,11.57,965868.0,11.54,11.57,11.5,11.57,965868.0
2020-04-17 10:25:00,11.57,11.64,11.55,11.56,805473.0,11.57,11.64,11.55,11.56,805473.0
2020-04-17 10:30:00,11.56,11.6,11.51,11.53,876493.0,11.56,11.6,11.51,11.53,876493.0
2020-04-17 10:35:00,11.53,11.55,11.5,11.54,680757.0,11.53,11.55,11.5,11.54,680757.0
2020-04-17 10:40:00,11.54,11.59,11.53,11.57,666978.0,11.54,11.59,11.53,11.57,666978.0
2020-04-17 10:45:00,11.56,11.57,11.5,11.51,427700.0,11.56,11.57,11.5,11.51,427700.0
2020-04-17 10:50:00,11.51,11.57,11.5,11.57,555670.0,11.51,11.57,11.5,11.57,555670.0
2020-04-17 10:55:00,11.57,11.6,11.53,11.54,415694.0,11.57,11.6,11.53,11.54,415694.0
2020-04-17 11:00:00,11.54,11.62,11.52,11.58,620730.0,11.54,11.62,11.52,11.58,620730.0
2020-04-17 11:05:00,11.58,11.62,11.55,11.6,325819.0,11.58,11.62,11.55,11.6,325819.0
2020-04-17 11:10:00,11.6,11.61,11.57,11.6,316802.0,11.6,11.61,11.57,11.6,316802.0
2020-04-17 11:15:00,11.59,11.63,11.58,11.63,520159.0,11.59,11.63,11.58,11.63,520159.0
2020-04-17 11:20:00,11.63,11.67,11.59,11.62,520246.0,11.63,11.67,11.59,11.62,520246.0
2020-04-17 11:25:00,11.63,11.64,11.55,11.58,494429.0,11.63,11.64,11.55,11.58,494429.0
2020-04-17 11:30:00,11.57,11.63,11.56,11.61,490561.0,11.57,11.63,11.56,11.61,490561.0
2020-04-17 11:35:00,11.62,11.63,11.57,11.59,220983.0,11.62,11.63,11.57,11.59,220983.0
2020-04-17 11:40:00,11.58,11.6,11.55,11.55,306139.0,11.58,11.6,11.55,11.55,306139.0
2020-04-17 11:45:00,11.56,11.57,11.54,11.54,282088.0,11.56,11.57,11.54,11.54,282088.0
2020-04-17 11:50:00,11.54,11.56,11.51,11.52,526352.0,11.54,11.56,11.51,11.52,526352.0
2020-04-17 11:55:00,11.53,11.58,11.52,11.58,367085.0,11.53,11.58,11.52,11.58,367085.0
2020-04-17 12:00:00,11.57,11.6,11.54,11.59,370264.0,11.57,11.6,11.54,11.59,370264.0
2020-04-17 12:05:00,11.59,11.6,11.56,11.59,321275.0,11.59,11.6,11.56,11.59,321275.0
2020-04-17 12:10:00,11.58,11.63,11.56,11.59,432693.0,11.58,11.63,11.56,11.59,432693.0
2020-04-17 12:15:00,11.58,11.62,11.58,11.59,265497.0,11.58,11.62,11.58,11.59,265497.0
2020-04-17 12:20:00,11.6,11.6,11.58,11.59,236904.0,11.6,11.6,11.58,11.59,236904.0
2020-04-17 12:25:00,11.59,11.59,11.57,11.58,252981.0,11.59,11.59,11.57,11.58,252981.0
2020-04-17 12:30:00,11.58,11.59,11.57,11.58,187789.0,11.58,11.59,11.57,11.58,187789.0
2020-04-17 12:35:00,11.59,11.62,11.56,11.62,428312.0,11.59,11.62,11.56,11.62,428312.0
2020-04-17 12:40:00,11.61,11.7,11.61,11.67,902405.0,11.61,11.7,11.61,11.67,902405.0
2020-04-17 12:45:00,11.67,11.7,11.64,11.7,370129.0,11.67,11.7,11.64,11.7,370129.0
2020-04-17 12:50:00,11.7,11.74,11.68,11.72,632583.0,11.7,11.74,11.68,11.72,632583.0
2020-04-17 12:55:00,11.72,11.74,11.7,11.71,416875.0,11.72,11.74,11.7,11.71,416875.0
2020-04-17 13:00:00,11.71,11.77,11.71,11.74,616205.0,11.71,11.77,11.71,11.74,616205.0
2020-04-17 13:05:00,11.74,11.75,11.72,11.73,249033.0,11.74,11.75,11.72,11.73,249033.0
2020-04-17 13:10:00,11.74,11.8,11.73,11.78,734547.0,11.74,11.8,11.73,11.78,734547.0
2020-04-17 13:15:00,11.79,11.87,11.78,11.86,1063174.0,11.79,11.87,11.78,11.86,1063174.0
2020-04-17 13:20:00,11.86,11.86,11.71,11.75,806861.0,11.86,11.86,11.71,11.75,806861.0
2020-04-17 13:25:00,11.75,11.79,11.72,11.73,338348.0,11.75,11.79,11.72,11.73,338348.0
2020-04-17 13:30:00,11.74,11.75,11.7,11.71,268240.0,11.74,11.75,11.7,11.71,268240.0
2020-04-17 13:35:00,11.71,11.79,11.7,11.78,450505.0,11.71,11.79,11.7,11.78,450505.0
2020-04-17 13:40:00,11.77,11.8,11.72,11.73,242800.0,11.77,11.8,11.72,11.73,242800.0
2020-04-17 13:45:00,11.72,11.73,11.65,11.66,473257.0,11.72,11.73,11.65,11.66,473257.0
2020-04-17 13:50:00,11.65,11.67,11.61,11.67,453389.0,11.65,11.67,11.61,11.67,453389.0
2020-04-17 13:55:00,11.67,11.68,11.64,11.65,252615.0,11.67,11.68,11.64,11.65,252615.0
2020-04-17 14:00:00,11.65,11.65,11.6,11.62,407532.0,11.65,11.65,11.6,11.62,407532.0
2020-04-17 14:05:00,11.61,11.65,11.61,11.64,376749.0,11.61,11.65,11.61,11.64,376749.0
2020-04-17 14:10:00,11.64,11.65,11.6,11.63,288490.0,11.64,11.65,11.6,11.63,288490.0
2020-04-17 14:15:00,11.63,11.67,11.61,11.67,264828.0,11.63,11.67,11.61,11.67,264828.0
2020-04-17 14:20:00,11.67,11.67,11.61,11.62,227758.0,11.67,11.67,11.61,11.62,227758.0
2020-04-17 14:25:00,11.61,11.64,11.61,11.62,309198.0,11.61,11.64,11.61,11.62,309198.0
2020-04-17 14:30:00,11.62,11.66,11.61,11.66,238600.0,11.62,11.66,11.61,11.66,238600.0
2020-04-17 14:35:00,11.66,11.66,11.6,11.63,329939.0,11.66,11.66,11.6,11.63,329939.0
2020-04-17 14:40:00,11.64,11.65,11.62,11.65,175330.0,11.64,11.65,11.62,11.65,175330.0
2020-04-17 14:45:00,11.65,11.71,11.64,11.67,541621.0,11.65,11.71,11.64,11.67,541621.0
2020-04-17 14:50:00,11.67,11.68,11.63,11.63,198752.0,11.67,11.68,11.63,11.63,198752.0
2020-04-17 14:55:00,11.63,11.69,11.63,11.69,316039.0,11.63,11.69,11.63,11.69,316039.0
2020-04-17 15:00:00,11.68,11.69,11.65,11.65,268167.0,11.68,11.69,11.65,11.65,268167.0
2020-04-17 15:05:00,11.66,11.68,11.65,11.67,237418.0,11.66,11.68,11.65,11.67,237418.0
2020-04-17 15:10:00,11.67,11.69,11.65,11.68,653937.0,11.67,11.69,11.65,11.68,653937.0
2020-04-17 15:15:00,11.68,11.68,11.66,11.67,293300.0,11.68,11.68,11.66,11.67,293300.0
2020-04-17 15:20:00,11.68,11.68,11.61,11.61,454073.0,11.68,11.68,11.61,11.61,454073.0
2020-04-17 15:25:00,11.62,11.64,11.61,11.63,294757.0,11.62,11.64,11.61,11.63,294757.0
2020-04-17 15:30:00,11.62,11.64,11.62,11.63,472126.0,11.62,11.64,11.62,11.63,472126.0
2020-04-17 15:35:00,11.63,11.64,11.6,11.64,1033053.0,11.63,11.64,11.6,11.64,1033053.0
2020-04-17 15:40:00,11.63,11.67,11.62,11.63,668704.0,11.63,11.67,11.62,11.63,668704.0
2020-04-17 15:45:00,11.64,11.65,11.62,11.63,578045.0,11.64,11.65,11.62,11.63,578045.0
2020-04-17 15:50:00,11.64,11.65,11.57,11.58,2255517.0,11.64,11.65,11.57,11.58,2255517.0
2020-04-17 15:55:00,11.57,11.57,11.55,11.57,2046940.0,11.57,11.57,11.55,11.57,2046940.0
2020-04-20 09:30:00,11.15,11.16,10.72,10.88,3884856.0,11.15,11.16,10.72,10.88,3884856.0
2020-04-20 09:35:00,10.88,11.12,10.86,11.02,1964008.0,10.88,11.12,10.86,11.02,1964008.0
2020-04-20 09:40:00,11.02,11.17,10.98,11.08,1103154.0,11.02,11.17,10.98,11.08,1103154.0
2020-04-20 09:45:00,11.07,11.23,11.05,11.19,1221609.0,11.07,11.23,11.05,11.19,1221609.0
2020-04-20 09:50:00,11.19,11.3,11.1,11.12,1050519.0,11.19,11.3,11.1,11.12,1050519.0
2020-04-20 09:55:00,11.12,11.26,11.1,11.19,746648.0,11.12,11.26,11.1,11.19,746648.0
2020-04-20 10:00:00,11.18,11.18,11.1,11.17,744168.0,11.18,11.18,11.1,11.17,744168.0
2020-04-20 10:05:00,11.17,11.33,11.15,11.25,1253997.0,11.17,11.33,11.15,11.25,1253997.0
2020-04-20 10:10:00,11.25,11.3,11.16,11.21,1077205.0,11.25,11.3,11.16,11.21,1077205.0
2020-04-20 10:15:00,11.2,11.22,11.16,11.21,460829.0,11.2,11.22,11.16,11.21,460829.0
2020-04-20 10:20:00,11.21,11.23,11.15,11.17,622715.0,11.21,11.23,11.15,11.17,622715.0
2020-04-20 10:25:00,11.17,11.19,11.08,11.09,890683.0,11.17,11.19,11.08,11.09,890683.0
2020-04-20 10:30:00,11.08,11.15,11.06,11.11,597790.0,11.08,11.15,11.06,11.11,597790.0
2020-04-20 10:35:00,11.11,11.12,11.03,11.05,848423.0,11.11,11.12,11.03,11.05,848423.0
2020-04-20 10:40:00,11.05,11.13,11.04,11.1,976453.0,11.05,11.13,11.04,11.1,976453.0
2020-04-20 10:45:00,11.1,11.18,11.08,11.14,668520.0,11.1,11.18,11.08,11.14,668520.0
2020-04-20 10:50:00,11.13,11.19,11.11,11.18,744168.0,11.13,11.19,11.11,11.18,744168.0
2020-04-20 10:55:00,11.18,11.22,11.15,11.19,590187.0,11.18,11.22,11.15,11.19,590187.0
2020-04-20 11:00:00,11.19,11.23,11.18,11.2,500644.0,11.19,11.23,11.18,11.2,500644.0
2020-04-20 11:05:00,11.2,11.24,11.19,11.2,637078.0,11.2,11.24,11.19,11.2,637078.0
2020-04-20 11:10:00,11.2,11.23,11.17,11.21,467787.0,11.2,11.23,11.17,11.21,467787.0
2020-04-20 11:15:00,11.22,11.26,11.19,11.23,712414.0,11.22,11.26,11.19,11.23,712414.0
2020-04-20 11:20:00,11.22,11.31,11.22,11.29,774292.0,11.22,11.31,11.22,11.29,774292.0
2020-04-20 11:25:00,11.29,11.3,11.21,11.24,565103.0,11.29,11.3,11.21,11.24,565103.0
2020-04-20 11:30:00,11.24,11.25,11.21,11.23,375893.0,11.24,11.25,11.21,11.23,375893.0
2020-04-20 11:35:00,11.24,11.31,11.23,11.29,547026.0,11.24,11.31,11.23,11.29,547026.0
2020-04-20 11:40:00,11.3,11.33,11.29,11.31,452813.0,11.3,11.33,11.29,11.31,452813.0
2020-04-20 11:45:00,11.32,11.35,11.31,11.34,325898.0,11.32,11.35,11.31,11.34,325898.0
2020-04-20 11:50:00,11.33,11.34,11.28,11.29,415466.0,11.33,11.34,11.28,11.29,415466.0
2020-04-20 11:55:00,11.29,11.31,11.26,11.27,527841.0,11.29,11.31,11.26,11.27,527841.0
2020-04-20 12:00:00,11.28,11.3,11.2,11.2,581257.0,11.28,11.3,11.2,11.2,581257.0
2020-04-20 12:05:00,11.21,11.29,11.17,11.28,862015.0,11.21,11.29,11.17,11.28,862015.0
2020-04-20 12:10:00,11.27,11.3,11.18,11.22,311212.0,11.27,11.3,11.18,11.22,311212.0
2020-04-20 12:15:00,11.21,11.24,11.21,11.22,274895.0,11.21,11.24,11.21,11.22,274895.0
2020-04-20 12:20:00,11.21,11.25,11.19,11.21,321789.0,11.21,11.25,11.19,11.21,321789.0
2020-04-20 12:25:00,11.21,11.23,11.18,11.19,298059.0,11.21,11.23,11.18,11.19,298059.0
2020-04-20 12:30:00,11.2,11.27,11.19,11.27,325531.0,11.2,11.27,11.19,11.27,325531.0
2020-04-20 12:35:00,11.27,11.28,11.22,11.25,289776.0,11.27,11.28,11.22,11.25,289776.0
2020-04-20 12:40:00,11.25,11.27,11.23,11.25,256975.0,11.25,11.27,11.23,11.25,256975.0
2020-04-20 12:45:00,11.24,11.25,11.2,11.21,232944.0,11.24,11.25,11.2,11.21,232944.0
2020-04-20 12:50:00,11.22,11.22,11.14,11.15,692274.0,11.22,11.22,11.14,11.15,692274.0
2020-04-20 12:55:00,11.15,11.18,11.08,11.08,783868.0,11.15,11.18,11.08,11.08,783868.0
2020-04-20 13:00:00,11.08,11.09,11.02,11.03,1058100.0,11.08,11.09,11.02,11.03,1058100.0
2020-04-20 13:05:00,11.04,11.1,11.03,11.07,540211.0,11.04,11.1,11.03,11.07,540211.0
2020-04-20 13:10:00,11.07,11.1,11.03,11.04,483980.0,11.07,11.1,11.03,11.04,483980.0
2020-04-20 13:15:00,11.04,11.08,11.02,11.07,594570.0,11.04,11.08,11.02,11.07,594570.0
2020-04-20 13:20:00,11.08,11.1,11.03,11.04,510632.0,11.08,11.1,11.03,11.04,510632.0
2020-04-20 13:25:00,11.04,11.12,11.04,11.12,511490.0,11.04,11.12,11.04,11.12,511490.0
2020-04-20 13:30:00,11.11,11.12,11.05,11.08,393162.0,11.11,11.12,11.05,11.08,393162.0
2020-04-20 13:35:00,11.08,11.09,11.03,11.07,420397.0,11.08,11.09,11.03,11.07,420397.0
2020-04-20 13:40:00,11.07,11.1,11.07,11.08,315226.0,11.07,11.1,11.07,11.08,315226.0
2020-04-20 13:45:00,11.09,11.1,11.04,11.06,348338.0,11.09,11.1,11.04,11.06,348338.0
2020-04-20 13:50:00,11.05,11.1,11.05,11.09,444236.0,11.05,11.1,11.05,11.09,444236.0
2020-04-20 13:55:00,11.08,11.1,11.05,11.08,339262.0,11.08,11.1,11.05,11.08,339262.0
2020-04-20 14:00:00,11.07,11.09,11.04,11.09,593259.0,11.07,11.09,11.04,11.09,593259.0
2020-04-20 14:05:00,11.09,11.1,11.06,11.07,385926.0,11.09,11.1,11.06,11.07,385926.0
2020-04-20 14:10:00,11.07,11.09,11.02,11.04,573735.0,11.07,11.09,11.02,11.04,573735.0
2020-04-20 14:15:00,11.04,11.06,11.01,11.04,436379.0,11.04,11.06,11.01,11.04,436379.0
2020-04-20 14:20:00,11.04,11.05,10.96,10.96,1151015.0,11.04,11.05,10.96,10.96,1151015.0
2020-04-20 14:25:00,10.97,11.0,10.88,10.88,1167044.0,10.97,11.0,10.88,10.88,1167044.0
2020-04-20 14:30:00,10.88,11.02,10.87,10.97,870476.0,10.88,11.02,10.87,10.97,870476.0
2020-04-20 14:35:00,10.96,10.99,10.93,10.97,542316.0,10.96,10.99,10.93,10.97,542316.0
2020-04-20 14:40:00,10.97,10.99,10.95,10.98,392144.0,10.97,10.99,10.95,10.98,392144.0
2020-04-20 14:45:00,10.98,11.02,10.95,11.0,557425.0,10.98,11.02,10.95,11.0,557425.0
2020-04-20 14:50:00,11.0,11.0,10.95,10.96,400506.0,11.0,11.0,10.95,10.96,400506.0
2020-04-20 14:55:00,10.95,10.97,10.9,10.92,508274.0,10.95,10.97,10.9,10.92,508274.0
2020-04-20 15:00:00,10.92,11.0,10.91,10.96,499394.0,10.92,11.0,10.91,10.96,499394.0
2020-04-20 15:05:00,10.96,10.99,10.91,10.98,449678.0,10.96,10.99,10.91,10.98,449678.0
2020-04-20 15:10:00,10.98,11.0,10.95,10.96,611719.0,10.98,11.0,10.95,10.96,611719.0
2020-04-20 15:15:00,10.96,11.0,10.94,10.94,580064.0,10.96,11.0,10.94,10.94,580064.0
2020-04-20 15:20:00,10.94,11.0,10.94,11.0,588341.0,10.94,11.0,10.94,11.0,588341.0
2020-04-20 15:25:00,11.0,11.03,10.97,11.02,420337.0,11.0,11.03,10.97,11.02,420337.0
2020-04-20 15:30:00,11.02,11.07,10.98,11.06,429732.0,11.02,11.07,10.98,11.06,429732.0
2020-04-20 15:35:00,11.07,11.07,11.01,11.03,369366.0,11.07,11.07,11.01,11.03,369366.0
2020-04-20 15:40:00,11.03,11.05,11.02,11.05,454876.0,11.03,11.05,11.02,11.05,454876.0
2020-04-20 15:45:00,11.04,11.06,11.03,11.04,626771.0,11.04,11.06,11.03,11.04,626771.0
2020-04-20 15:50:00,11.04,11.05,11.0,11.04,952287.0,11.04,11.05,11.0,11.04,952287.0
2020-04-20 15:55:00,11.04,11.08,11.03,11.05,1211151.0,11.04,11.08,11.03,11.05,1211151.0
2020-04-21 09:30:00,10.78,11.02,10.7,10.98,2455600.0,10.78,11.02,10.7,10.98,2455600.0
2020-04-21 09:35:00,10.98,11.08,10.92,10.93,1263104.0,10.98,11.08,10.92,10.93,1263104.0
2020-04-21 09:40:00,10.92,11.05,10.89,11.02,1255281.0,10.92,11.05,10.89,11.02,1255281.0
2020-04-21 09:45:00,11.01,11.15,11.0,11.11,1472961.0,11.01,11.15,11.0,11.11,1472961.0
2020-04-21 09:50:00,11.11,11.21,11.08,11.17,1076288.0,11.11,11.21,11.08,11.17,1076288.0
2020-04-21 09:55:00,11.16,11.22,11.07,11.15,780818.0,11.16,11.22,11.07,11.15,780818.0
2020-04-21 10:00:00,11.16,11.16,11.01,11.04,772519.0,11.16,11.16,11.01,11.04,772519.0
2020-04-21 10:05:00,11.04,11.05,10.94,11.01,837317.0,11.04,11.05,10.94,11.01,837317.0
2020-04-21 10:10:00,11.01,11.13,11.01,11.1,905510.0,11.01,11.13,11.01,11.1,905510.0
2020-04-21 10:15:00,11.09,11.15,11.07,11.12,911927.0,11.09,11.15,11.07,11.12,911927.0
2020-04-21 10:20:00,11.12,11.19,11.1,11.17,746756.0,11.12,11.19,11.1,11.17,746756.0
2020-04-21 10:25:00,11.16,11.18,11.09,11.12,386298.0,11.16,11.18,11.09,11.12,386298.0
2020-04-21 10:30:00,11.13,11.14,11.04,11.07,327238.0,11.13,11.14,11.04,11.07,327238.0
2020-04-21 10:35:00,11.06,11.09,11.03,11.06,329512.0,11.06,11.09,11.03,11.06,329512.0
2020-04-21 10:40:00,11.05,11.08,11.02,11.06,343815.0,11.05,11.08,11.02,11.06,343815.0
2020-04-21 10:45:00,11.05,11.08,11.0,11.02,398441.0,11.05,11.08,11.0,11.02,398441.0
2020-04-21 10:50:00,11.01,11.03,10.95,10.98,616483.0,11.01,11.03,10.95,10.98,616483.0
2020-04-21 10:55:00,10.98,11.0,10.94,10.98,504654.0,10.98,11.0,10.94,10.98,504654.0
2020-04-21 11:00:00,10.97,10.98,10.91,10.91,605203.0,10.97,10.98,10.91,10.91,605203.0
2020-04-21 11:05:00,10.91,10.97,10.91,10.95,436457.0,10.91,10.97,10.91,10.95,436457.0
2020-04-21 11:10:00,10.94,10.95,10.86,10.86,618568.0,10.94,10.95,10.86,10.86,618568.0
2020-04-21 11:15:00,10.87,10.97,10.85,10.97,501621.0,10.87,10.97,10.85,10.97,501621.0
2020-04-21 11:20:00,10.96,11.05,10.96,10.97,712015.0,10.96,11.05,10.96,10.97,712015.0
2020-04-21 11:25:00,10.97,11.0,10.91,10.94,377107.0,10.97,11.0,10.91,10.94,377107.0
2020-04-21 11:30:00,10.93,11.01,10.93,10.94,354337.0,10.93,11.01,10.93,10.94,354337.0
2020-04-21 11:35:00,10.94,10.94,10.9,10.91,224678.0,10.94,10.94,10.9,10.91,224678.0
2020-04-21 11:40:00,10.92,10.94,10.89,10.91,281476.0,10.92,10.94,10.89,10.91,281476.0
2020-04-21 11:45:00,10.91,10.94,10.9,10.92,341401.0,10.91,10.94,10.9,10.92,341401.0
2020-04-21 11:50:00,10.92,10.96,10.91,10.94,265846.0,10.92,10.96,10.91,10.94,265846.0
2020-04-21 11:55:00,10.94,10.98,10.93,10.95,482077.0,10.94,10.98,10.93,10.95,482077.0
2020-04-21 12:00:00,10.95,10.95,10.91,10.91,187691.0,10.95,10.95,10.91,10.91,187691.0
2020-04-21 12:05:00,10.92,10.95,10.91,10.95,318127.0,10.92,10.95,10.91,10.95,318127.0
2020-04-21 12:10:00,10.95,10.96,10.93,10.94,826500.0,10.95,10.96,10.93,10.94,826500.0
2020-04-21 12:15:00,10.94,10.96,10.93,10.94,355881.0,10.94,10.96,10.93,10.94,355881.0
2020-04-21 12:20:00,10.93,10.94,10.92,10.92,535593.0,10.93,10.94,10.92,10.92,535593.0
2020-04-21 12:25:00,10.93,10.95,10.91,10.91,260654.0,10.93,10.95,10.91,10.91,260654.0
2020-04-21 12:30:00,10.91,10.92,10.87,10.87,438364.0,10.91,10.92,10.87,10.87,438364.0
2020-04-21 12:35:00,10.88,10.9,10.86,10.89,267098.0,10.88,10.9,10.86,10.89,267098.0
2020-04-21 12:40:00,10.88,10.9,10.87,10.88,253024.0,10.88,10.9,10.87,10.88,253024.0
2020-04-21 12:45:00,10.87,10.91,10.86,10.87,444171.0,10.87,10.91,10.86,10.87,444171.0
2020-04-21 12:50:00,10.87,10.91,10.86,10.89,533029.0,10.87,10.91,10.86,10.89,533029.0
2020-04-21 12:55:00,10.89,10.91,10.87,10.89,190553.0,10.89,10.91,10.87,10.89,190553.0
2020-04-21 13:00:00,10.9,10.91,10.88,10.89,205014.0,10.9,10.91,10.88,10.89,205014.0
2020-04-21 13:05:00,10.9,10.9,10.85,10.85,325957.0,10.9,10.9,10.85,10.85,325957.0
2020-04-21 13:10:00,10.85,10.85,10.8,10.81,388931.0,10.85,10.85,10.8,10.81,388931.0
2020-04-21 13:15:00,10.81,10.83,10.78,10.83,696292.0,10.81,10.83,10.78,10.83,696292.0
2020-04-21 13:20:00,10.83,10.87,10.81,10.82,364174.0,10.83,10.87,10.81,10.82,364174.0
2020-04-21 13:25:00,10.83,10.86,10.82,10.85,246782.0,10.83,10.86,10.82,10.85,246782.0
2020-04-21 13:30:00,10.85,10.85,10.82,10.84,395805.0,10.85,10.85,10.82,10.84,395805.0
2020-04-21 13:35:00,10.84,10.86,10.81,10.85,322961.0,10.84,10.86,10.81,10.85,322961.0
2020-04-21 13:40:00,10.84,10.85,10.78,10.8,311123.0,10.84,10.85,10.78,10.8,311123.0
2020-04-21 13:45:00,10.79,10.8,10.76,10.78,397819.0,10.79,10.8,10.76,10.78,397819.0
2020-04-21 13:50:00,10.78,10.79,10.75,10.77,400744.0,10.78,10.79,10.75,10.77,400744.0
2020-04-21 13:55:00,10.77,10.78,10.74,10.76,892462.0,10.77,10.78,10.74,10.76,892462.0
2020-04-21 14:00:00,10.75,10.81,10.72,10.81,591468.0,10.75,10.81,10.72,10.81,591468.0
2020-04-21 14:05:00,10.8,10.85,10.79,10.84,440526.0,10.8,10.85,10.79,10.84,440526.0
2020-04-21 14:10:00,10.84,10.85,10.81,10.82,401597.0,10.84,10.85,10.81,10.82,401597.0
2020-04-21 14:15:00,10.82,10.83,10.79,10.83,452590.0,10.82,10.83,10.79,10.83,452590.0
2020-04-21 14:20:00,10.83,10.92,10.82,10.91,461292.0,10.83,10.92,10.82,10.91,461292.0
2020-04-21 14:25:00,10.91,10.93,10.87,10.9,465942.0,10.91,10.93,10.87,10.9,465942.0
2020-04-21 14:30:00,10.9,10.9,10.88,10.9,350478.0,10.9,10.9,10.88,10.9,350478.0
2020-04-21 14:35:00,10.9,10.92,10.88,10.89,411266.0,10.9,10.92,10.88,10.89,411266.0
2020-04-21 14:40:00,10.88,10.89,10.84,10.86,412176.0,10.88,10.89,10.84,10.86,412176.0
2020-04-21 14:45:00,10.87,10.9,10.85,10.88,232557.0,10.87,10.9,10.85,10.88,232557.0
2020-04-21 14:50:00,10.88,10.92,10.87,10.92,428513.0,10.88,10.92,10.87,10.92,428513.0
2020-04-21 14:55:00,10.91,10.94,10.89,10.91,380638.0,10.91,10.94,10.89,10.91,380638.0
2020-04-21 15:00:00,10.92,10.99,10.91,10.98,457872.0,10.92,10.99,10.91,10.98,457872.0
2020-04-21 15:05:00,10.97,10.98,10.9,10.94,530849.0,10.97,10.98,10.9,10.94,530849.0
2020-04-21 15:10:00,10.94,10.99,10.93,10.98,495368.0,10.94,10.99,10.93,10.98,495368.0
2020-04-21 15:15:00,10.98,11.0,10.98,11.0,393813.0,10.98,11.0,10.98,11.0,393813.0
2020-04-21 15:20:00,10.99,11.06,10.98,11.05,660560.0,10.99,11.06,10.98,11.05,660560.0
2020-04-21 15:25:00,11.05,11.06,10.98,11.0,578239.0,11.05,11.06,10.98,11.0,578239.0
2020-04-21 15:30:00,11.0,11.02,10.93,10.94,663165.0,11.0,11.02,10.93,10.94,663165.0
2020-04-21 15:35:00,10.94,10.99,10.91,10.93,893043.0,10.94,10.99,10.91,10.93,893043.0
2020-04-21 15:40:00,10.93,10.94,10.9,10.94,607031.0,10.93,10.94,10.9,10.94,607031.0
2020-04-21 15:45:00,10.94,10.95,10.92,10.94,505407.0,10.94,10.95,10.92,10.94,505407.0
2020-04-21 15:50:00,10.93,10.98,10.92,10.97,1216923.0,10.93,10.98,10.92,10.97,1216923.0
2020-04-21 15:55:00,10.98,11.04,10.97,10.99,1617103.0,10.98,11.04,10.97,10.99,1617103.0
2020-04-22 09:30:00,11.07,11.13,10.92,11.05,2188567.0,11.07,11.13,10.92,11.05,2188567.0
2020-04-22 09:35:00,11.05,11.08,10.92,10.94,1092969.0,11.05,11.08,10.92,10.94,1092969.0
2020-04-22 09:40:00,10.94,10.98,10.9,10.95,905505.0,10.94,10.98,10.9,10.95,905505.0
2020-04-22 09:45:00,10.95,10.97,10.86,10.87,1139453.0,10.95,10.97,10.86,10.87,1139453.0
2020-04-22 09:50:00,10.86,10.94,10.85,10.85,1123299.0,10.86,10.94,10.85,10.85,1123299.0
2020-04-22 09:55:00,10.86,10.92,10.84,10.88,894002.0,10.86,10.92,10.84,10.88,894002.0
2020-04-22 10:00:00,10.89,10.93,10.82,10.87,924223.0,10.89,10.93,10.82,10.87,924223.0
2020-04-22 10:05:00,10.87,10.88,10.76,10.77,1103187.0,10.87,10.88,10.76,10.77,1103187.0
2020-04-22 10:10:00,10.77,10.77,10.55,10.55,2234661.0,10.77,10.77,10.55,10.55,2234661.0
2020-04-22 10:15:00,10.55,10.63,10.55,10.6,1968278.0,10.55,10.63,10.55,10.6,1968278.0
2020-04-22 10:20:00,10.6,10.61,10.52,10.55,1424357.0,10.6,10.61,10.52,10.55,1424357.0
2020-04-22 10:25:00,10.54,10.59,10.53,10.54,1184941.0,10.54,10.59,10.53,10.54,1184941.0
2020-04-22 10:30:00,10.54,10.59,10.51,10.54,1043748.0,10.54,10.59,10.51,10.54,1043748.0
2020-04-22 10:35:00,10.54,10.6,10.54,10.58,947013.0,10.54,10.6,10.54,10.58,947013.0
2020-04-22 10:40:00,10.58,10.58,10.52,10.57,779981.0,10.58,10.58,10.52,10.57,779981.0
2020-04-22 10:45:00,10.57,10.59,10.55,10.55,1129037.0,10.57,10.59,10.55,10.55,1129037.0
2020-04-22 10:50:00,10.56,10.6,10.53,10.54,702155.0,10.56,10.6,10.53,10.54,702155.0
2020-04-22 10:55:00,10.55,10.56,10.5,10.52,1231373.0,10.55,10.56,10.5,10.52,1231373.0
2020-04-22 11:00:00,10.51,10.53,10.43,10.49,1767646.0,10.51,10.53,10.43,10.49,1767646.0
2020-04-22 11:05:00,10.49,10.51,10.35,10.38,1739416.0,10.49,10.51,10.35,10.38,1739416.0
2020-04-22 11:10:00,10.38,10.4,10.35,10.37,938610.0,10.38,10.4,10.35,10.37,938610.0
2020-04-22 11:15:00,10.37,10.41,10.36,10.37,1033044.0,10.37,10.41,10.36,10.37,1033044.0
2020-04-22 11:20:00,10.37,10.39,10.27,10.3,1381237.0,10.37,10.39,10.27,10.3,1381237.0
2020-04-22 11:25:00,10.29,10.32,10.28,10.29,789839.0,10.29,10.32,10.28,10.29,789839.0
2020-04-22 11:30:00,10.29,10.29,10.25,10.26,841874.0,10.29,10.29,10.25,10.26,841874.0
2020-04-22 11:35:00,10.26,10.37,10.25,10.36,1421644.0,10.26,10.37,10.25,10.36,1421644.0
2020-04-22 11:40:00,10.37,10.43,10.33,10.42,1123814.0,10.37,10.43,10.33,10.42,1123814.0
2020-04-22 11:45:00,10.42,10.42,10.35,10.39,717310.0,10.42,10.42,10.35,10.39,717310.0
2020-04-22 11:50:00,10.4,10.45,10.38,10.45,508618.0,10.4,10.45,10.38,10.45,508618.0
2020-04-22 11:55:00,10.45,10.49,10.4,10.44,1021561.0,10.45,10.49,10.4,10.44,1021561.0
2020-04-22 12:00:00,10.44,10.48,10.43,10.47,361325.0,10.44,10.48,10.43,10.47,361325.0
2020-04-22 12:05:00,10.47,10.51,10.44,10.45,676844.0,10.47,10.51,10.44,10.45,676844.0
2020-04-22 12:10:00,10.45,10.49,10.44,10.45,392885.0,10.45,10.49,10.44,10.45,392885.0
2020-04-22 12:15:00,10.45,10.45,10.41,10.42,318360.0,10.45,10.45,10.41,10.42,318360.0
2020-04-22 12:20:00,10.43,10.46,10.4,10.46,461259.0,10.43,10.46,10.4,10.46,461259.0
2020-04-22 12:25:00,10.46,10.46,10.41,10.41,230643.0,10.46,10.46,10.41,10.41,230643.0
2020-04-22 12:30:00,10.42,10.43,10.38,10.41,416102.0,10.42,10.43,10.38,10.41,416102.0
2020-04-22 12:35:00,10.41,10.41,10.36,10.36,377128.0,10.41,10.41,10.36,10.36,377128.0
2020-04-22 12:40:00,10.36,10.4,10.33,10.34,540722.0,10.36,10.4,10.33,10.34,540722.0
2020-04-22 12:45:00,10.33,10.36,10.32,10.33,441339.0,10.33,10.36,10.32,10.33,441339.0
2020-04-22 12:50:00,10.34,10.34,10.29,10.3,661309.0,10.34,10.34,10.29,10.3,661309.0
2020-04-22 12:55:00,10.29,10.32,10.26,10.3,773096.0,10.29,10.32,10.26,10.3,773096.0
2020-04-22 13:00:00,10.29,10.31,10.26,10.26,637960.0,10.29,10.31,10.26,10.26,637960.0
2020-04-22 13:05:00,10.26,10.3,10.25,10.29,711202.0,10.26,10.3,10.25,10.29,711202.0
2020-04-22 13:10:00,10.29,10.32,10.27,10.29,591480.0,10.29,10.32,10.27,10.29,591480.0
2020-04-22 13:15:00,10.29,10.3,10.26,10.3,430436.0,10.29,10.3,10.26,10.3,430436.0
2020-04-22 13:20:00,10.3,10.3,10.22,10.22,1204037.0,10.3,10.3,10.22,10.22,1204037.0
2020-04-22 13:25:00,10.22,10.23,10.16,10.22,1418166.0,10.22,10.23,10.16,10.22,1418166.0
2020-04-22 13:30:00,10.21,10.24,10.18,10.19,916911.0,10.21,10.24,10.18,10.19,916911.0
2020-04-22 13:35:00,10.19,10.19,10.06,10.07,1730725.0,10.19,10.19,10.06,10.07,1730725.0
2020-04-22 13:40:00,10.08,10.11,10.01,10.11,1651090.0,10.08,10.11,10.01,10.11,1651090.0
2020-04-22 13:45:00,10.11,10.11,10.04,10.09,1079564.0,10.11,10.11,10.04,10.09,1079564.0
2020-04-22 13:50:00,10.09,10.19,10.07,10.15,1181918.0,10.09,10.19,10.07,10.15,1181918.0
2020-04-22 13:55:00,10.15,10.17,10.08,10.16,1131294.0,10.15,10.17,10.08,10.16,1131294.0
2020-04-22 14:00:00,10.15,10.21,10.14,10.18,744011.0,10.15,10.21,10.14,10.18,744011.0
2020-04-22 14:05:00,10.18,10.23,10.17,10.22,753303.0,10.18,10.23,10.17,10.22,753303.0
2020-04-22 14:10:00,10.23,10.24,10.18,10.22,424563.0,10.23,10.24,10.18,10.22,424563.0
2020-04-22 14:15:00,10.22,10.23,10.15,10.18,807646.0,10.22,10.23,10.15,10.18,807646.0
2020-04-22 14:20:00,10.18,10.24,10.17,10.23,569769.0,10.18,10.24,10.17,10.23,569769.0
2020-04-22 14:25:00,10.22,10.29,10.22,10.28,692427.0,10.22,10.29,10.22,10.28,692427.0
2020-04-22 14:30:00,10.28,10.28,10.22,10.26,597820.0,10.28,10.28,10.22,10.26,597820.0
2020-04-22 14:35:00,10.25,10.26,10.22,10.24,452356.0,10.25,10.26,10.22,10.24,452356.0
2020-04-22 14:40:00,10.24,10.26,10.21,10.25,477474.0,10.24,10.26,10.21,10.25,477474.0
2020-04-22 14:45:00,10.25,10.28,10.24,10.27,349184.0,10.25,10.28,10.24,10.27,349184.0
2020-04-22 14:50:00,10.26,10.27,10.18,10.2,562714.0,10.26,10.27,10.18,10.2,562714.0
2020-04-22 14:55:00,10.2,10.24,10.18,10.21,434315.0,10.2,10.24,10.18,10.21,434315.0
2020-04-22 15:00:00,10.22,10.27,10.19,10.26,563073.0,10.22,10.27,10.19,10.26,563073.0
2020-04-22 15:05:00,10.27,10.27,10.24,10.26,479129.0,10.27,10.27,10.24,10.26,479129.0
2020-04-22 15:10:00,10.26,10.32,10.25,10.29,791921.0,10.26,10.32,10.25,10.29,791921.0
2020-04-22 15:15:00,10.29,10.37,10.29,10.35,713500.0,10.29,10.37,10.29,10.35,713500.0
2020-04-22 15:20:00,10.35,10.37,10.31,10.35,817702.0,10.35,10.37,10.31,10.35,817702.0
2020-04-22 15:25:00,10.35,10.38,10.34,10.36,531230.0,10.35,10.38,10.34,10.36,531230.0
2020-04-22 15:30:00,10.36,10.36,10.27,10.31,853835.0,10.36,10.36,10.27,10.31,853835.0
2020-04-22 15:35:00,10.3,10.33,10.29,10.32,447271.0,10.3,10.33,10.29,10.32,447271.0
2020-04-22 15:40:00,10.32,10.34,10.3,10.33,614402.0,10.32,10.34,10.3,10.33,614402.0
2020-04-22 15:45:00,10.32,10.34,10.31,10.32,617526.0,10.32,10.34,10.31,10.32,617526.0
2020-04-22 15:50:00,10.33,10.35,10.3,10.32,955866.0,10.33,10.35,10.3,10.32,955866.0
2020-04-22 15:55:00,10.32,10.33,10.26,10.28,1577147.0,10.32,10.33,10.26,10.28,1577147.0
2020-04-23 09:30:00,10.36,10.45,10.28,10.29,1655134.0,10.36,10.45,10.28,10.29,1655134.0
2020-04-23 09:35:00,10.28,10.56,10.28,10.51,1554066.0,10.28,10.56,10.28,10.51,1554066.0
2020-04-23 09:40:00,10.51,10.53,10.37,10.43,793652.0,10.51,10.53,10.37,10.43,793652.0
2020-04-23 09:45:00,10.44,10.49,10.4,10.41,621375.0,10.44,10.49,10.4,10.41,621375.0
2020-04-23 09:50:00,10.4,10.42,10.34,10.38,1236642.0,10.4,10.42,10.34,10.38,1236642.0
2020-04-23 09:55:00,10.37,10.41,10.34,10.41,580701.0,10.37,10.41,10.34,10.41,580701.0
2020-04-23 10:00:00,10.41,10.43,10.32,10.38,695869.0,10.41,10.43,10.32,10.38,695869.0
2020-04-23 10:05:00,10.38,10.48,10.37,10.46,651945.0,10.38,10.48,10.37,10.46,651945.0
2020-04-23 10:10:00,10.46,10.54,10.44,10.51,1088904.0,10.46,10.54,10.44,10.51,1088904.0
2020-04-23 10:15:00,10.51,10.51,10.45,10.5,557130.0,10.51,10.51,10.45,10.5,557130.0
2020-04-23 10:20:00,10.49,10.5,10.45,10.49,537926.0,10.49,10.5,10.45,10.49,537926.0
2020-04-23 10:25:00,10.48,10.55,10.48,10.55,925354.0,10.48,10.55,10.48,10.55,925354.0
2020-04-23 10:30:00,10.55,10.64,10.53,10.62,975153.0,10.55,10.64,10.53,10.62,975153.0
2020-04-23 10:35:00,10.61,10.65,10.59,10.64,726820.0,10.61,10.65,10.59,10.64,726820.0
2020-04-23 10:40:00,10.65,10.67,10.61,10.63,830931.0,10.65,10.67,10.61,10.63,830931.0
2020-04-23 10:45:00,10.64,10.67,10.48,10.5,1136551.0,10.64,10.67,10.48,10.5,1136551.0
2020-04-23 10:50:00,10.51,10.56,10.49,10.54,721590.0,10.51,10.56,10.49,10.54,721590.0
2020-04-23 10:55:00,10.54,10.55,10.52,10.55,453256.0,10.54,10.55,10.52,10.55,453256.0
2020-04-23 11:00:00,10.55,10.56,10.47,10.54,620189.0,10.55,10.56,10.47,10.54,620189.0
2020-04-23 11:05:00,10.54,10.55,10.48,10.52,394285.0,10.54,10.55,10.48,10.52,394285.0
2020-04-23 11:10:00,10.52,10.53,10.5,10.53,259714.0,10.52,10.53,10.5,10.53,259714.0
2020-04-23 11:15:00,10.53,10.63,10.52,10.6,973859.0,10.53,10.63,10.52,10.6,973859.0
2020-04-23 11:20:00,10.59,10.6,10.54,10.54,351283.0,10.59,10.6,10.54,10.54,351283.0
2020-04-23 11:25:00,10.54,10.57,10.51,10.52,403626.0,10.54,10.57,10.51,10.52,403626.0
2020-04-23 11:30:00,10.53,10.54,10.46,10.46,533591.0,10.53,10.54,10.46,10.46,533591.0
2020-04-23 11:35:00,10.46,10.48,10.4,10.44,571459.0,10.46,10.48,10.4,10.44,571459.0
2020-04-23 11:40:00,10.44,10.51,10.42,10.46,637199.0,10.44,10.51,10.42,10.46,637199.0
2020-04-23 11:45:00,10.46,10.5,10.43,10.47,298682.0,10.46,10.5,10.43,10.47,298682.0
2020-04-23 11:50:00,10.47,10.51,10.46,10.5,216775.0,10.47,10.51,10.46,10.5,216775.0
2020-04-23 11:55:00,10.5,10.57,10.5,10.57,507950.0,10.5,10.57,10.5,10.57,507950.0
2020-04-23 12:00:00,10.57,10.57,10.53,10.53,257762.0,10.57,10.57,10.53,10.53,257762.0
2020-04-23 12:05:00,10.53,10.58,10.53,10.57,316628.0,10.53,10.58,10.53,10.57,316628.0
2020-04-23 12:10:00,10.57,10.57,10.51,10.54,215494.0,10.57,10.57,10.51,10.54,215494.0
2020-04-23 12:15:00,10.55,10.58,10.53,10.57,192406.0,10.55,10.58,10.53,10.57,192406.0
2020-04-23 12:20:00,10.57,10.62,10.55,10.61,363135.0,10.57,10.62,10.55,10.61,363135.0
2020-04-23 12:25:00,10.61,10.64,10.59,10.6,469090.0,10.61,10.64,10.59,10.6,469090.0
2020-04-23 12:30:00,10.61,10.61,10.57,10.58,280372.0,10.61,10.61,10.57,10.58,280372.0
2020-04-23 12:35:00,10.58,10.63,10.56,10.61,269100.0,10.58,10.63,10.56,10.61,269100.0
2020-04-23 12:40:00,10.61,10.67,10.6,10.64,875693.0,10.61,10.67,10.6,10.64,875693.0
2020-04-23 12:45:00,10.63,10.67,10.49,10.51,1367232.0,10.63,10.67,10.49,10.51,1367232.0
2020-04-23 12:50:00,10.5,10.51,10.4,10.46,1428082.0,10.5,10.51,10.4,10.46,1428082.0
2020-04-23 12:55:00,10.46,10.56,10.45,10.54,660226.0,10.46,10.56,10.45,10.54,660226.0
2020-04-23 13:00:00,10.55,10.58,10.52,10.53,594920.0,10.55,10.58,10.52,10.53,594920.0
2020-04-23 13:05:00,10.53,10.54,10.49,10.53,426019.0,10.53,10.54,10.49,10.53,426019.0
2020-04-23 13:10:00,10.53,10.58,10.52,10.58,455785.0,10.53,10.58,10.52,10.58,455785.0
2020-04-23 13:15:00,10.57,10.61,10.54,10.56,794610.0,10.57,10.61,10.54,10.56,794610.0
2020-04-23 13:20:00,10.57,10.58,10.5,10.55,384279.0,10.57,10.58,10.5,10.55,384279.0
2020-04-23 13:25:00,10.54,10.54,10.46,10.52,761879.0,10.54,10.54,10.46,10.52,761879.0
2020-04-23 13:30:00,10.52,10.54,10.5,10.54,225955.0,10.52,10.54,10.5,10.54,225955.0
2020-04-23 13:35:00,10.53,10.55,10.49,10.51,285074.0,10.53,10.55,10.49,10.51,285074.0
2020-04-23 13:40:00,10.52,10.53,10.46,10.48,414168.0,10.52,10.53,10.46,10.48,414168.0
2020-04-23 13:45:00,10.47,10.51,10.46,10.46,437298.0,10.47,10.51,10.46,10.46,437298.0
2020-04-23 13:50:00,10.47,10.47,10.35,10.37,982708.0,10.47,10.47,10.35,10.37,982708.0
2020-04-23 13:55:00,10.37,10.39,10.32,10.39,1099123.0,10.37,10.39,10.32,10.39,1099123.0
2020-04-23 14:00:00,10.38,10.44,10.38,10.4,448175.0,10.38,10.44,10.38,10.4,448175.0
2020-04-23 14:05:00,10.4,10.42,10.37,10.38,362376.0,10.4,10.42,10.37,10.38,362376.0
2020-04-23 14:10:00,10.38,10.39,10.34,10.38,293802.0,10.38,10.39,10.34,10.38,293802.0
2020-04-23 14:15:00,10.38,10.42,10.36,10.37,375139.0,10.38,10.42,10.36,10.37,375139.0
2020-04-23 14:20:00,10.37,10.42,10.37,10.42,296026.0,10.37,10.42,10.37,10.42,296026.0
2020-04-23 14:25:00,10.42,10.44,10.36,10.37,715289.0,10.42,10.44,10.36,10.37,715289.0
2020-04-23 14:30:00,10.37,10.38,10.33,10.35,802024.0,10.37,10.38,10.33,10.35,802024.0
2020-04-23 14:35:00,10.35,10.36,10.33,10.34,708923.0,10.35,10.36,10.33,10.34,708923.0
2020-04-23 14:40:00,10.34,10.36,10.31,10.34,827863.0,10.34,10.36,10.31,10.34,827863.0
2020-04-23 14:45:00,10.34,10.35,10.3,10.31,980872.0,10.34,10.35,10.3,10.31,980872.0
2020-04-23 14:50:00,10.32,10.37,10.31,10.37,425721.0,10.32,10.37,10.31,10.37,425721.0
2020-04-23 14:55:00,10.37,10.37,10.33,10.33,264762.0,10.37,10.37,10.33,10.33,264762.0
2020-04-23 15:00:00,10.34,10.34,10.3,10.32,452111.0,10.34,10.34,10.3,10.32,452111.0
2020-04-23 15:05:00,10.32,10.32,10.3,10.3,814321.0,10.32,10.32,10.3,10.3,814321.0
2020-04-23 15:10:00,10.31,10.33,10.29,10.3,644673.0,10.31,10.33,10.29,10.3,644673.0
2020-04-23 15:15:00,10.31,10.32,10.3,10.32,526620.0,10.31,10.32,10.3,10.32,526620.0
2020-04-23 15:20:00,10.32,10.32,10.29,10.3,505200.0,10.32,10.32,10.29,10.3,505200.0
2020-04-23 15:25:00,10.3,10.35,10.3,10.35,431434.0,10.3,10.35,10.3,10.35,431434.0
2020-04-23 15:30:00,10.34,10.35,10.3,10.3,918676.0,10.34,10.35,10.3,10.3,918676.0
2020-04-23 15:35:00,10.3,10.31,10.27,10.28,561305.0,10.3,10.31,10.27,10.28,561305.0
2020-04-23 15:40:00,10.28,10.3,10.25,10.28,816372.0,10.28,10.3,10.25,10.28,816372.0
2020-04-23 15:45:00,10.28,10.31,10.27,10.3,495135.0,10.28,10.31,10.27,10.3,495135.0
2020-04-23 15:50:00,10.3,10.32,10.26,10.29,820132.0,10.3,10.32,10.26,10.29,820132.0
2020-04-23 15:55:00,10.29,10.29,10.24,10.25,1419988.0,10.29,10.29,10.24,10.25,1419988.0
2020-04-24 09:30:00,10.37,10.48,10.25,10.4,1284509.0,10.37,10.48,10.25,10.4,1284509.0
2020-04-24 09:35:00,10.4,10.43,10.33,10.41,688342.0,10.4,10.43,10.33,10.41,688342.0
2020-04-24 09:40:00,10.4,10.41,10.26,10.28,899777.0,10.4,10.41,10.26,10.28,899777.0
2020-04-24 09:45:00,10.28,10.32,10.25,10.28,725802.0,10.28,10.32,10.25,10.28,725802.0
2020-04-24 09:50:00,10.28,10.3,10.21,10.26,975134.0,10.28,10.3,10.21,10.26,975134.0
2020-04-24 09:55:00,10.26,10.27,10.22,10.23,541410.0,10.26,10.27,10.22,10.23,541410.0
2020-04-24 10:00:00,10.24,10.29,10.22,10.28,619097.0,10.24,10.29,10.22,10.28,619097.0
2020-04-24 10:05:00,10.29,10.35,10.22,10.24,746143.0,10.29,10.35,10.22,10.24,746143.0
2020-04-24 10:10:00,10.24,10.29,10.15,10.18,1341040.0,10.24,10.29,10.15,10.18,1341040.0
2020-04-24 10:15:00,10.17,10.22,10.15,10.18,724802.0,10.17,10.22,10.15,10.18,724802.0
2020-04-24 10:20:00,10.18,10.22,10.16,10.22,501337.0,10.18,10.22,10.16,10.22,501337.0
2020-04-24 10:25:00,10.21,10.23,10.16,10.17,435757.0,10.21,10.23,10.16,10.17,435757.0
2020-04-24 10:30:00,10.17,10.18,10.13,10.17,674621.0,10.17,10.18,10.13,10.17,674621.0
2020-04-24 10:35:00,10.17,10.2,10.14,10.16,580936.0,10.17,10.2,10.14,10.16,580936.0
2020-04-24 10:40:00,10.16,10.19,10.15,10.18,537954.0,10.16,10.19,10.15,10.18,537954.0
2020-04-24 10:45:00,10.19,10.2,10.15,10.17,416253.0,10.19,10.2,10.15,10.17,416253.0
2020-04-24 10:50:00,10.17,10.19,10.16,10.18,226013.0,10.17,10.19,10.16,10.18,226013.0
2020-04-24 10:55:00,10.17,10.18,10.13,10.15,393377.0,10.17,10.18,10.13,10.15,393377.0
2020-04-24 11:00:00,10.14,10.16,10.06,10.09,1067296.0,10.14,10.16,10.06,10.09,1067296.0
2020-04-24 11:05:00,10.09,10.1,10.05,10.06,652638.0,10.09,10.1,10.05,10.06,652638.0
2020-04-24 11:10:00,10.05,10.07,10.0,10.05,1855945.0,10.05,10.07,10.0,10.05,1855945.0
2020-04-24 11:15:00,10.05,10.08,10.03,10.06,703753.0,10.05,10.08,10.03,10.06,703753.0
2020-04-24 11:20:00,10.05,10.09,10.04,10.08,630165.0,10.05,10.09,10.04,10.08,630165.0
2020-04-24 11:25:00,10.08,10.09,10.04,10.08,562719.0,10.08,10.09,10.04,10.08,562719.0
2020-04-24 11:30:00,10.07,10.1,10.06,10.09,412606.0,10.07,10.1,10.06,10.09,412606.0
2020-04-24 11:35:00,10.09,10.1,10.07,10.09,282411.0,10.09,10.1,10.07,10.09,282411.0
2020-04-24 11:40:00,10.09,10.09,10.06,10.07,506139.0,10.09,10.09,10.06,10.07,506139.0
2020-04-24 11:45:00,10.07,10.07,10.04,10.05,488595.0,10.07,10.07,10.04,10.05,488595.0
2020-04-24 11:50:00,10.05,10.05,10.01,10.04,608873.0,10.05,10.05,10.01,10.04,608873.0
2020-04-24 11:55:00,10.03,10.04,10.0,10.0,1102022.0,10.03,10.04,10.0,10.0,1102022.0
2020-04-24 12:00:00,10.0,10.04,10.0,10.03,742965.0,10.0,10.04,10.0,10.03,742965.0
2020-04-24 12:05:00,10.03,10.05,10.02,10.04,475142.0,10.03,10.05,10.02,10.04,475142.0
2020-04-24 12:10:00,10.04,10.04,10.0,10.0,908122.0,10.04,10.04,10.0,10.0,908122.0
2020-04-24 12:15:00,10.0,10.02,10.0,10.0,1260174.0,10.0,10.02,10.0,10.0,1260174.0
2020-04-24 12:20:00,10.0,10.0,9.9,9.93,1560525.0,10.0,10.0,9.9,9.93,1560525.0
2020-04-24 12:25:00,9.93,9.98,9.92,9.98,792274.0,9.93,9.98,9.92,9.98,792274.0
2020-04-24 12:30:00,9.97,9.98,9.95,9.97,595582.0,9.97,9.98,9.95,9.97,595582.0
2020-04-24 12:35:00,9.97,10.05,9.96,10.05,722939.0,9.97,10.05,9.96,10.05,722939.0
2020-04-24 12:40:00,10.04,10.26,10.03,10.18,3178743.0,10.04,10.26,10.03,10.18,3178743.0
2020-04-24 12:45:00,10.19,10.5,10.17,10.36,3661642.0,10.19,10.5,10.17,10.36,3661642.0
2020-04-24 12:50:00,10.36,10.4,10.16,10.18,2615955.0,10.36,10.4,10.16,10.18,2615955.0
2020-04-24 12:55:00,10.18,10.24,10.12,10.19,1521130.0,10.18,10.24,10.12,10.19,1521130.0
2020-04-24 13:00:00,10.19,10.25,10.18,10.19,925060.0,10.19,10.25,10.18,10.19,925060.0
2020-04-24 13:05:00,10.19,10.2,10.1,10.14,583434.0,10.19,10.2,10.1,10.14,583434.0
2020-04-24 13:10:00,10.13,10.15,10.11,10.14,255258.0,10.13,10.15,10.11,10.14,255258.0
2020-04-24 13:15:00,10.15,10.15,10.12,10.14,283094.0,10.15,10.15,10.12,10.14,283094.0
2020-04-24 13:20:00,10.13,10.18,10.12,10.18,371489.0,10.13,10.18,10.12,10.18,371489.0
2020-04-24 13:25:00,10.17,10.2,10.14,10.2,479782.0,10.17,10.2,10.14,10.2,479782.0
2020-04-24 13:30:00,10.2,10.2,10.16,10.18,315138.0,10.2,10.2,10.16,10.18,315138.0
2020-04-24 13:35:00,10.18,10.22,10.17,10.21,274511.0,10.18,10.22,10.17,10.21,274511.0
2020-04-24 13:40:00,10.2,10.27,10.2,10.25,323291.0,10.2,10.27,10.2,10.25,323291.0
2020-04-24 13:45:00,10.24,10.29,10.24,10.26,587907.0,10.24,10.29,10.24,10.26,587907.0
2020-04-24 13:50:00,10.27,10.35,10.26,10.33,528803.0,10.27,10.35,10.26,10.33,528803.0
2020-04-24 13:55:00,10.34,10.35,10.29,10.34,443022.0,10.34,10.35,10.29,10.34,443022.0
2020-04-24 14:00:00,10.34,10.38,10.32,10.37,623816.0,10.34,10.38,10.32,10.37,623816.0
2020-04-24 14:05:00,10.37,10.48,10.36,10.42,1376691.0,10.37,10.48,10.36,10.42,1376691.0
2020-04-24 14:10:00,10.43,10.43,10.37,10.43,1103767.0,10.43,10.43,10.37,10.43,1103767.0
2020-04-24 14:15:00,10.42,10.44,10.38,10.39,497788.0,10.42,10.44,10.38,10.39,497788.0
2020-04-24 14:20:00,10.4,10.4,10.34,10.37,548275.0,10.4,10.4,10.34,10.37,548275.0
2020-04-24 14:25:00,10.36,10.37,10.29,10.34,441949.0,10.36,10.37,10.29,10.34,441949.0
2020-04-24 14:30:00,10.34,10.38,10.31,10.36,346020.0,10.34,10.38,10.31,10.36,346020.0
2020-04-24 14:35:00,10.36,10.44,10.34,10.44,417044.0,10.36,10.44,10.34,10.44,417044.0
2020-04-24 14:40:00,10.43,10.44,10.4,10.43,448229.0,10.43,10.44,10.4,10.43,448229.0
2020-04-24 14:45:00,10.42,10.5,10.42,10.49,876291.0,10.42,10.5,10.42,10.49,876291.0
2020-04-24 14:50:00,10.5,10.5,10.41,10.43,495347.0,10.5,10.5,10.41,10.43,495347.0
2020-04-24 14:55:00,10.42,10.46,10.41,10.44,440980.0,10.42,10.46,10.41,10.44,440980.0
2020-04-24 15:00:00,10.45,10.46,10.41,10.43,409249.0,10.45,10.46,10.41,10.43,409249.0
2020-04-24 15:05:00,10.43,10.46,10.42,10.46,327929.0,10.43,10.46,10.42,10.46,327929.0
2020-04-24 15:10:00,10.45,10.49,10.44,10.49,685247.0,10.45,10.49,10.44,10.49,685247.0
2020-04-24 15:15:00,10.49,10.49,10.46,10.47,345865.0,10.49,10.49,10.46,10.47,345865.0
2020-04-24 15:20:00,10.48,10.49,10.45,10.49,432566.0,10.48,10.49,10.45,10.49,432566.0
2020-04-24 15:25:00,10.48,10.48,10.41,10.43,417101.0,10.48,10.48,10.41,10.43,417101.0
2020-04-24 15:30:00,10.44,10.45,10.36,10.38,521486.0,10.44,10.45,10.36,10.38,521486.0
2020-04-24 15:35:00,10.39,10.45,10.38,10.45,455980.0,10.39,10.45,10.38,10.45,455980.0
2020-04-24 15:40:00,10.44,10.47,10.44,10.46,591071.0,10.44,10.47,10.44,10.46,591071.0
2020-04-24 15:45:00,10.46,10.5,10.46,10.49,754824.0,10.46,10.5,10.46,10.49,754824.0
2020-04-24 15:50:00,10.48,10.49,10.33,10.33,1250443.0,10.48,10.49,10.33,10.33,1250443.0
2020-04-24 15:55:00,10.33,10.34,10.27,10.3,2170072.0,10.33,10.34,10.27,10.3,2170072.0
2020-04-27 09:30:00,10.52,10.53,10.34,10.37,1911550.0,10.52,10.53,10.34,10.37,1911550.0
2020-04-27 09:35:00,10.37,10.41,10.22,10.22,1385060.0,10.37,10.41,10.22,10.22,1385060.0
2020-04-27 09:40:00,10.23,10.25,10.13,10.13,1713701.0,10.23,10.25,10.13,10.13,1713701.0
2020-04-27 09:45:00,10.14,10.16,10.05,10.14,1320373.0,10.14,10.16,10.05,10.14,1320373.0
2020-04-27 09:50:00,10.13,10.24,10.12,10.14,1263187.0,10.13,10.24,10.12,10.14,1263187.0
2020-04-27 09:55:00,10.15,10.27,10.14,10.21,1234590.0,10.15,10.27,10.14,10.21,1234590.0
2020-04-27 10:00:00,10.22,10.26,10.17,10.24,791088.0,10.22,10.26,10.17,10.24,791088.0
2020-04-27 10:05:00,10.24,10.25,10.17,10.2,1130815.0,10.24,10.25,10.17,10.2,1130815.0
2020-04-27 10:10:00,10.21,10.23,10.16,10.21,886111.0,10.21,10.23,10.16,10.21,886111.0
2020-04-27 10:15:00,10.2,10.28,10.15,10.27,1247570.0,10.2,10.28,10.15,10.27,1247570.0
2020-04-27 10:20:00,10.26,10.31,10.24,10.29,1378437.0,10.26,10.31,10.24,10.29,1378437.0
2020-04-27 10:25:00,10.29,10.3,10.2,10.25,610207.0,10.29,10.3,10.2,10.25,610207.0
2020-04-27 10:30:00,10.25,10.27,10.21,10.22,462987.0,10.25,10.27,10.21,10.22,462987.0
2020-04-27 10:35:00,10.22,10.23,10.17,10.21,927105.0,10.22,10.23,10.17,10.21,927105.0
2020-04-27 10:40:00,10.22,10.27,10.19,10.27,683530.0,10.22,10.27,10.19,10.27,683530.0
2020-04-27 10:45:00,10.27,10.27,10.21,10.25,567017.0,10.27,10.27,10.21,10.25,567017.0
2020-04-27 10:50:00,10.26,10.3,10.25,10.28,825654.0,10.26,10.3,10.25,10.28,825654.0
2020-04-27 10:55:00,10.28,10.28,10.25,10.27,739150.0,10.28,10.28,10.25,10.27,739150.0
2020-04-27 11:00:00,10.27,10.36,10.26,10.33,1015371.0,10.27,10.36,10.26,10.33,1015371.0
2020-04-27 11:05:00,10.32,10.33,10.25,10.32,760988.0,10.32,10.33,10.25,10.32,760988.0
2020-04-27 11:10:00,10.32,10.32,10.25,10.26,652342.0,10.32,10.32,10.25,10.26,652342.0
2020-04-27 11:15:00,10.26,10.27,10.22,10.25,908281.0,10.26,10.27,10.22,10.25,908281.0
2020-04-27 11:20:00,10.25,10.25,10.2,10.23,711429.0,10.25,10.25,10.2,10.23,711429.0
2020-04-27 11:25:00,10.22,10.25,10.22,10.25,548805.0,10.22,10.25,10.22,10.25,548805.0
2020-04-27 11:30:00,10.24,10.28,10.23,10.27,663269.0,10.24,10.28,10.23,10.27,663269.0
2020-04-27 11:35:00,10.28,10.29,10.25,10.26,636098.0,10.28,10.29,10.25,10.26,636098.0
2020-04-27 11:40:00,10.27,10.28,10.26,10.27,412729.0,10.27,10.28,10.26,10.27,412729.0
2020-04-27 11:45:00,10.27,10.27,10.23,10.24,627328.0,10.27,10.27,10.23,10.24,627328.0
2020-04-27 11:50:00,10.24,10.27,10.21,10.26,889361.0,10.24,10.27,10.21,10.26,889361.0
2020-04-27 11:55:00,10.26,10.28,10.24,10.25,628515.0,10.26,10.28,10.24,10.25,628515.0
2020-04-27 12:00:00,10.25,10.25,10.21,10.23,528416.0,10.25,10.25,10.21,10.23,528416.0
2020-04-27 12:05:00,10.22,10.25,10.22,10.24,299998.0,10.22,10.25,10.22,10.24,299998.0
2020-04-27 12:10:00,10.23,10.24,10.22,10.23,323869.0,10.23,10.24,10.22,10.23,323869.0
2020-04-27 12:15:00,10.24,10.27,10.23,10.27,550427.0,10.24,10.27,10.23,10.27,550427.0
2020-04-27 12:20:00,10.27,10.28,10.26,10.27,359644.0,10.27,10.28,10.26,10.27,359644.0
2020-04-27 12:25:00,10.27,10.27,10.23,10.25,305551.0,10.27,10.27,10.23,10.25,305551.0
2020-04-27 12:30:00,10.25,10.28,10.24,10.27,494043.0,10.25,10.28,10.24,10.27,494043.0
2020-04-27 12:35:00,10.27,10.3,10.26,10.29,564384.0,10.27,10.3,10.26,10.29,564384.0
2020-04-27 12:40:00,10.29,10.33,10.28,10.31,618964.0,10.29,10.33,10.28,10.31,618964.0
2020-04-27 12:45:00,10.32,10.34,10.3,10.32,761980.0,10.32,10.34,10.3,10.32,761980.0
2020-04-27 12:50:00,10.33,10.38,10.32,10.36,823531.0,10.33,10.38,10.32,10.36,823531.0
2020-04-27 12:55:00,10.36,10.39,10.33,10.38,764956.0,10.36,10.39,10.33,10.38,764956.0
2020-04-27 13:00:00,10.39,10.39,10.32,10.35,603116.0,10.39,10.39,10.32,10.35,603116.0
2020-04-27 13:05:00,10.35,10.35,10.29,10.3,531121.0,10.35,10.35,10.29,10.3,531121.0
2020-04-27 13:10:00,10.31,10.35,10.3,10.35,371007.0,10.31,10.35,10.3,10.35,371007.0
2020-04-27 13:15:00,10.34,10.35,10.3,10.3,390933.0,10.34,10.35,10.3,10.3,390933.0
2020-04-27 13:20:00,10.3,10.32,10.26,10.26,565431.0,10.3,10.32,10.26,10.26,565431.0
2020-04-27 13:25:00,10.26,10.3,10.26,10.29,419692.0,10.26,10.3,10.26,10.29,419692.0
2020-04-27 13:30:00,10.28,10.29,10.25,10.25,319769.0,10.28,10.29,10.25,10.25,319769.0
2020-04-27 13:35:00,10.26,10.28,10.25,10.26,381651.0,10.26,10.28,10.25,10.26,381651.0
2020-04-27 13:40:00,10.26,10.27,10.23,10.26,446736.0,10.26,10.27,10.23,10.26,446736.0
2020-04-27 13:45:00,10.26,10.29,10.23,10.28,348489.0,10.26,10.29,10.23,10.28,348489.0
2020-04-27 13:50:00,10.28,10.3,10.28,10.28,273257.0,10.28,10.3,10.28,10.28,273257.0
2020-04-27 13:55:00,10.29,10.3,10.28,10.28,292577.0,10.29,10.3,10.28,10.28,292577.0
2020-04-27 14:00:00,10.28,10.3,10.27,10.29,329971.0,10.28,10.3,10.27,10.29,329971.0
2020-04-27 14:05:00,10.28,10.3,10.26,10.27,443235.0,10.28,10.3,10.26,10.27,443235.0
2020-04-27 14:10:00,10.27,10.3,10.27,10.29,491390.0,10.27,10.3,10.27,10.29,491390.0
2020-04-27 14:15:00,10.28,10.29,10.25,10.25,397289.0,10.28,10.29,10.25,10.25,397289.0
2020-04-27 14:20:00,10.25,10.26,10.21,10.24,786927.0,10.25,10.26,10.21,10.24,786927.0
2020-04-27 14:25:00,10.24,10.25,10.21,10.21,533931.0,10.24,10.25,10.21,10.21,533931.0
2020-04-27 14:30:00,10.21,10.24,10.2,10.21,608842.0,10.21,10.24,10.2,10.21,608842.0
2020-04-27 14:35:00,10.21,10.21,10.18,10.2,885039.0,10.21,10.21,10.18,10.2,885039.0
2020-04-27 14:40:00,10.2,10.21,10.18,10.19,530352.0,10.2,10.21,10.18,10.19,530352.0
2020-04-27 14:45:00,10.18,10.22,10.17,10.21,507106.0,10.18,10.22,10.17,10.21,507106.0
2020-04-27 14:50:00,10.21,10.22,10.2,10.21,419941.0,10.21,10.22,10.2,10.21,419941.0
2020-04-27 14:55:00,10.22,10.24,10.21,10.23,458112.0,10.22,10.24,10.21,10.23,458112.0
2020-04-27 15:00:00,10.23,10.25,10.21,10.24,735637.0,10.23,10.25,10.21,10.24,735637.0
2020-04-27 15:05:00,10.24,10.25,10.2,10.2,636267.0,10.24,10.25,10.2,10.2,636267.0
2020-04-27 15:10:00,10.21,10.21,10.19,10.19,571860.0,10.21,10.21,10.19,10.19,571860.0
2020-04-27 15:15:00,10.19,10.2,10.18,10.19,655789.0,10.19,10.2,10.18,10.19,655789.0
2020-04-27 15:20:00,10.19,10.2,10.18,10.18,393980.0,10.19,10.2,10.18,10.18,393980.0
2020-04-27 15:25:00,10.19,10.19,10.18,10.18,318014.0,10.19,10.19,10.18,10.18,318014.0
2020-04-27 15:30:00,10.19,10.19,10.11,10.12,1474523.0,10.19,10.19,10.11,10.12,1474523.0
2020-04-27 15:35:00,10.12,10.12,10.07,10.07,2503939.0,10.12,10.12,10.07,10.07,2503939.0
2020-04-27 15:40:00,10.08,10.08,10.01,10.03,2522640.0,10.08,10.08,10.01,10.03,2522640.0
2020-04-27 15:45:00,10.03,10.05,10.0,10.03,2355155.0,10.03,10.05,10.0,10.03,2355155.0
2020-04-27 15:50:00,10.03,10.06,10.0,10.05,2170709.0,10.03,10.06,10.0,10.05,2170709.0
2020-04-27 15:55:00,10.05,10.07,10.02,10.02,1956796.0,10.05,10.07,10.02,10.02,1956796.0
2020-04-28 09:30:00,10.29,10.32,10.21,10.27,3188019.0,10.29,10.32,10.21,10.27,3188019.0
2020-04-28 09:35:00,10.28,10.48,10.28,10.41,2838754.0,10.28,10.48,10.28,10.41,2838754.0
2020-04-28 09:40:00,10.41,10.72,10.41,10.72,3148780.0,10.41,10.72,10.41,10.72,3148780.0
2020-04-28 09:45:00,10.71,10.88,10.58,10.63,3434909.0,10.71,10.88,10.58,10.63,3434909.0
2020-04-28 09:50:00,10.63,10.79,10.63,10.73,2160007.0,10.63,10.79,10.63,10.73,2160007.0
2020-04-28 09:55:00,10.72,10.8,10.6,10.63,1703993.0,10.72,10.8,10.6,10.63,1703993.0
2020-04-28 10:00:00,10.62,10.65,10.47,10.57,1785923.0,10.62,10.65,10.47,10.57,1785923.0
2020-04-28 10:05:00,10.58,10.71,10.57,10.68,1150481.0,10.58,10.71,10.57,10.68,1150481.0
2020-04-28 10:10:00,10.68,10.7,10.59,10.64,849571.0,10.68,10.7,10.59,10.64,849571.0
2020-04-28 10:15:00,10.63,10.78,10.63,10.71,1316707.0,10.63,10.78,10.63,10.71,1316707.0
2020-04-28 10:20:00,10.71,10.74,10.62,10.7,1189937.0,10.71,10.74,10.62,10.7,1189937.0
2020-04-28 10:25:00,10.7,10.77,10.68,10.73,1309175.0,10.7,10.77,10.68,10.73,1309175.0
2020-04-28 10:30:00,10.74,10.78,10.72,10.72,710727.0,10.74,10.78,10.72,10.72,710727.0
2020-04-28 10:35:00,10.72,10.85,10.71,10.85,1680650.0,10.72,10.85,10.71,10.85,1680650.0
2020-04-28 10:40:00,10.85,10.86,10.64,10.64,1199055.0,10.85,10.86,10.64,10.64,1199055.0
2020-04-28 10:45:00,10.64,10.72,10.62,10.68,1214727.0,10.64,10.72,10.62,10.68,1214727.0
2020-04-28 10:50:00,10.69,10.7,10.48,10.48,1453110.0,10.69,10.7,10.48,10.48,1453110.0
2020-04-28 10:55:00,10.49,10.52,10.37,10.4,1839924.0,10.49,10.52,10.37,10.4,1839924.0
2020-04-28 11:00:00,10.41,10.49,10.36,10.49,1613340.0,10.41,10.49,10.36,10.49,1613340.0
2020-04-28 11:05:00,10.48,10.59,10.42,10.56,1302735.0,10.48,10.59,10.42,10.56,1302735.0
2020-04-28 11:10:00,10.55,10.6,10.43,10.48,943225.0,10.55,10.6,10.43,10.48,943225.0
2020-04-28 11:15:00,10.47,10.54,10.45,10.53,645634.0,10.47,10.54,10.45,10.53,645634.0
2020-04-28 11:20:00,10.53,10.53,10.46,10.5,559151.0,10.53,10.53,10.46,10.5,559151.0
2020-04-28 11:25:00,10.51,10.6,10.51,10.56,498750.0,10.51,10.6,10.51,10.56,498750.0
2020-04-28 11:30:00,10.55,10.62,10.54,10.59,360774.0,10.55,10.62,10.54,10.59,360774.0
2020-04-28 11:35:00,10.59,10.62,10.54,10.54,745297.0,10.59,10.62,10.54,10.54,745297.0
2020-04-28 11:40:00,10.55,10.61,10.51,10.61,718341.0,10.55,10.61,10.51,10.61,718341.0
2020-04-28 11:45:00,10.61,10.66,10.59,10.63,481615.0,10.61,10.66,10.59,10.63,481615.0
2020-04-28 11:50:00,10.63,10.68,10.57,10.67,724857.0,10.63,10.68,10.57,10.67,724857.0
2020-04-28 11:55:00,10.66,10.71,10.64,10.7,526033.0,10.66,10.71,10.64,10.7,526033.0
2020-04-28 12:00:00,10.7,10.8,10.7,10.8,1178876.0,10.7,10.8,10.7,10.8,1178876.0
2020-04-28 12:05:00,10.79,10.84,10.78,10.82,1535643.0,10.79,10.84,10.78,10.82,1535643.0
2020-04-28 12:10:00,10.82,10.94,10.82,10.94,1828817.0,10.82,10.94,10.82,10.94,1828817.0
2020-04-28 12:15:00,10.94,10.94,10.81,10.84,1274687.0,10.94,10.94,10.81,10.84,1274687.0
2020-04-28 12:20:00,10.85,10.89,10.83,10.87,570701.0,10.85,10.89,10.83,10.87,570701.0
2020-04-28 12:25:00,10.88,10.9,10.85,10.87,895656.0,10.88,10.9,10.85,10.87,895656.0
2020-04-28 12:30:00,10.87,10.89,10.84,10.88,689795.0,10.87,10.89,10.84,10.88,689795.0
2020-04-28 12:35:00,10.88,10.94,10.87,10.91,792731.0,10.88,10.94,10.87,10.91,792731.0
2020-04-28 12:40:00,10.92,10.94,10.89,10.93,516629.0,10.92,10.94,10.89,10.93,516629.0
2020-04-28 12:45:00,10.93,10.94,10.83,10.87,906060.0,10.93,10.94,10.83,10.87,906060.0
2020-04-28 12:50:00,10.86,10.87,10.81,10.83,588857.0,10.86,10.87,10.81,10.83,588857.0
2020-04-28 12:55:00,10.82,10.95,10.82,10.95,1051270.0,10.82,10.95,10.82,10.95,1051270.0
2020-04-28 13:00:00,10.95,10.96,10.9,10.95,791135.0,10.95,10.96,10.9,10.95,791135.0
2020-04-28 13:05:00,10.94,10.98,10.92,10.97,856978.0,10.94,10.98,10.92,10.97,856978.0
2020-04-28 13:10:00,10.97,11.08,10.96,11.04,2187636.0,10.97,11.08,10.96,11.04,2187636.0
2020-04-28 13:15:00,11.05,11.05,11.0,11.03,862575.0,11.05,11.05,11.0,11.03,862575.0
2020-04-28 13:20:00,11.02,11.14,11.02,11.13,1361196.0,11.02,11.14,11.02,11.13,1361196.0
2020-04-28 13:25:00,11.13,11.24,11.12,11.23,1632694.0,11.13,11.24,11.12,11.23,1632694.0
2020-04-28 13:30:00,11.23,11.23,11.09,11.11,1843513.0,11.23,11.23,11.09,11.11,1843513.0
2020-04-28 13:35:00,11.11,11.15,11.1,11.13,779102.0,11.11,11.15,11.1,11.13,779102.0
2020-04-28 13:40:00,11.13,11.15,11.06,11.12,1284474.0,11.13,11.15,11.06,11.12,1284474.0
2020-04-28 13:45:00,11.11,11.18,11.11,11.16,834479.0,11.11,11.18,11.11,11.16,834479.0
2020-04-28 13:50:00,11.16,11.18,11.13,11.18,819430.0,11.16,11.18,11.13,11.18,819430.0
2020-04-28 13:55:00,11.18,11.18,11.12,11.18,716665.0,11.18,11.18,11.12,11.18,716665.0
2020-04-28 14:00:00,11.17,11.3,11.17,11.29,1406484.0,11.17,11.3,11.17,11.29,1406484.0
2020-04-28 14:05:00,11.29,11.35,11.24,11.35,1250721.0,11.29,11.35,11.24,11.35,1250721.0
2020-04-28 14:10:00,11.35,11.44,11.33,11.43,1706903.0,11.35,11.44,11.33,11.43,1706903.0
2020-04-28 14:15:00,11.44,11.5,11.4,11.42,1949051.0,11.44,11.5,11.4,11.42,1949051.0
2020-04-28 14:20:00,11.42,11.55,11.39,11.54,2366403.0,11.42,11.55,11.39,11.54,2366403.0
2020-04-28 14:25:00,11.54,11.61,11.46,11.49,2489313.0,11.54,11.61,11.46,11.49,2489313.0
2020-04-28 14:30:00,11.49,11.63,11.47,11.58,2160834.0,11.49,11.63,11.47,11.58,2160834.0
2020-04-28 14:35:00,11.58,11.63,11.46,11.48,1862358.0,11.58,11.63,11.46,11.48,1862358.0
2020-04-28 14:40:00,11.49,11.55,11.43,11.44,1782770.0,11.49,11.55,11.43,11.44,1782770.0
2020-04-28 14:45:00,11.44,11.56,11.37,11.56,2182934.0,11.44,11.56,11.37,11.56,2182934.0
2020-04-28 14:50:00,11.55,11.59,11.48,11.49,1360787.0,11.55,11.59,11.48,11.49,1360787.0
2020-04-28 14:55:00,11.5,11.55,11.47,11.48,1026056.0,11.5,11.55,11.47,11.48,1026056.0
2020-04-28 15:00:00,11.49,11.53,11.45,11.52,1442984.0,11.49,11.53,11.45,11.52,1442984.0
2020-04-28 15:05:00,11.51,11.53,11.34,11.34,1443637.0,11.51,11.53,11.34,11.34,1443637.0
2020-04-28 15:10:00,11.34,11.4,11.19,11.23,1769174.0,11.34,11.4,11.19,11.23,1769174.0
2020-04-28 15:15:00,11.24,11.36,11.21,11.36,1179698.0,11.24,11.36,11.21,11.36,1179698.0
2020-04-28 15:20:00,11.35,11.41,11.15,11.22,2072729.0,11.35,11.41,11.15,11.22,2072729.0
2020-04-28 15:25:00,11.21,11.28,11.21,11.27,986648.0,11.21,11.28,11.21,11.27,986648.0
2020-04-28 15:30:00,11.27,11.39,11.25,11.31,1410079.0,11.27,11.39,11.25,11.31,1410079.0
2020-04-28 15:35:00,11.3,11.35,11.21,11.22,1151098.0,11.3,11.35,11.21,11.22,1151098.0
2020-04-28 15:40:00,11.22,11.27,11.19,11.21,980898.0,11.22,11.27,11.19,11.21,980898.0
2020-04-28 15:45:00,11.21,11.24,11.17,11.19,1311850.0,11.21,11.24,11.17,11.19,1311850.0
2020-04-28 15:50:00,11.18,11.22,11.09,11.19,2071180.0,11.18,11.22,11.09,11.19,2071180.0
2020-04-28 15:55:00,11.2,11.29,11.17,11.26,2246667.0,11.2,11.29,11.17,11.26,2246667.0
2020-04-29 09:30:00,12.1,12.86,12.02,12.54,8542640.0,12.1,12.86,12.02,12.54,8542640.0
2020-04-29 09:35:00,12.53,12.7,12.36,12.43,4559754.0,12.53,12.7,12.36,12.43,4559754.0
2020-04-29 09:40:00,12.44,12.52,12.18,12.41,3438312.0,12.44,12.52,12.18,12.41,3438312.0
2020-04-29 09:45:00,12.42,12.54,12.36,12.4,2249423.0,12.42,12.54,12.36,12.4,2249423.0
2020-04-29 09:50:00,12.39,12.44,12.14,12.2,2286379.0,12.39,12.44,12.14,12.2,2286379.0
2020-04-29 09:55:00,12.19,12.32,12.16,12.3,1881723.0,12.19,12.32,12.16,12.3,1881723.0
2020-04-29 10:00:00,12.29,12.35,12.21,12.25,1310515.0,12.29,12.35,12.21,12.25,1310515.0
2020-04-29 10:05:00,12.26,12.39,12.25,12.34,1552478.0,12.26,12.39,12.25,12.34,1552478.0
2020-04-29 10:10:00,12.35,12.36,12.2,12.27,1463145.0,12.35,12.36,12.2,12.27,1463145.0
2020-04-29 10:15:00,12.28,12.37,12.27,12.34,1078446.0,12.28,12.37,12.27,12.34,1078446.0
2020-04-29 10:20:00,12.34,12.45,12.31,12.44,1215348.0,12.34,12.45,12.31,12.44,1215348.0
2020-04-29 10:25:00,12.44,12.54,12.39,12.54,1827645.0,12.44,12.54,12.39,12.54,1827645.0
2020-04-29 10:30:00,12.54,12.63,12.51,12.53,2401123.0,12.54,12.63,12.51,12.53,2401123.0
2020-04-29 10:35:00,12.53,12.63,12.39,12.47,1942228.0,12.53,12.63,12.39,12.47,1942228.0
2020-04-29 10:40:00,12.47,12.62,12.45,12.6,1324661.0,12.47,12.62,12.45,12.6,1324661.0
2020-04-29 10:45:00,12.6,12.61,12.5,12.59,1271702.0,12.6,12.61,12.5,12.59,1271702.0
2020-04-29 10:50:00,12.59,12.68,12.57,12.66,1914581.0,12.59,12.68,12.57,12.66,1914581.0
2020-04-29 10:55:00,12.67,12.7,12.66,12.68,1419533.0,12.67,12.7,12.66,12.68,1419533.0
2020-04-29 11:00:00,12.68,12.7,12.52,12.54,1575959.0,12.68,12.7,12.52,12.54,1575959.0
2020-04-29 11:05:00,12.54,12.65,12.52,12.59,1320215.0,12.54,12.65,12.52,12.59,1320215.0
2020-04-29 11:10:00,12.58,12.68,12.56,12.61,1226207.0,12.58,12.68,12.56,12.61,1226207.0
2020-04-29 11:15:00,12.62,12.65,12.59,12.64,594648.0,12.62,12.65,12.59,12.64,594648.0
2020-04-29 11:20:00,12.64,12.75,12.61,12.73,1514893.0,12.64,12.75,12.61,12.73,1514893.0
2020-04-29 11:25:00,12.73,12.75,12.69,12.71,938756.0,12.73,12.75,12.69,12.71,938756.0
2020-04-29 11:30:00,12.71,12.72,12.58,12.67,1182626.0,12.71,12.72,12.58,12.67,1182626.0
2020-04-29 11:35:00,12.67,12.7,12.63,12.65,762096.0,12.67,12.7,12.63,12.65,762096.0
2020-04-29 11:40:00,12.66,12.68,12.5,12.5,1165446.0,12.66,12.68,12.5,12.5,1165446.0
2020-04-29 11:45:00,12.5,12.56,12.5,12.56,1068019.0,12.5,12.56,12.5,12.56,1068019.0
2020-04-29 11:50:00,12.55,12.66,12.55,12.63,1112035.0,12.55,12.66,12.55,12.63,1112035.0
2020-04-29 11:55:00,12.62,12.63,12.54,12.57,845811.0,12.62,12.63,12.54,12.57,845811.0
2020-04-29 12:00:00,12.57,12.67,12.56,12.66,1193743.0,12.57,12.67,12.56,12.66,1193743.0
2020-04-29 12:05:00,12.67,12.7,12.61,12.62,853837.0,12.67,12.7,12.61,12.62,853837.0
2020-04-29 12:10:00,12.62,12.67,12.61,12.67,709390.0,12.62,12.67,12.61,12.67,709390.0
2020-04-29 12:15:00,12.67,12.68,12.61,12.66,654204.0,12.67,12.68,12.61,12.66,654204.0
2020-04-29 12:20:00,12.66,12.67,12.63,12.66,569852.0,12.66,12.67,12.63,12.66,569852.0
2020-04-29 12:25:00,12.66,12.69,12.64,12.67,648677.0,12.66,12.69,12.64,12.67,648677.0
2020-04-29 12:30:00,12.67,12.7,12.66,12.68,504500.0,12.67,12.7,12.66,12.68,504500.0
2020-04-29 12:35:00,12.67,12.68,12.66,12.68,538816.0,12.67,12.68,12.66,12.68,538816.0
2020-04-29 12:40:00,12.67,12.68,12.57,12.6,1144458.0,12.67,12.68,12.57,12.6,1144458.0
2020-04-29 12:45:00,12.61,12.7,12.59,12.7,867142.0,12.61,12.7,12.59,12.7,867142.0
2020-04-29 12:50:00,12.7,12.79,12.69,12.79,1540091.0,12.7,12.79,12.69,12.79,1540091.0
2020-04-29 12:55:00,12.79,12.8,12.72,12.77,973741.0,12.79,12.8,12.72,12.77,973741.0
2020-04-29 13:00:00,12.77,12.82,12.75,12.82,868235.0,12.77,12.82,12.75,12.82,868235.0
2020-04-29 13:05:00,12.81,12.89,12.81,12.88,1189987.0,12.81,12.89,12.81,12.88,1189987.0
2020-04-29 13:10:00,12.88,12.88,12.8,12.82,888700.0,12.88,12.88,12.8,12.82,888700.0
2020-04-29 13:15:00,12.82,12.87,12.77,12.85,768912.0,12.82,12.87,12.77,12.85,768912.0
2020-04-29 13:20:00,12.85,12.87,12.7,12.7,830793.0,12.85,12.87,12.7,12.7,830793.0
2020-04-29 13:25:00,12.7,12.81,12.7,12.78,733726.0,12.7,12.81,12.7,12.78,733726.0
2020-04-29 13:30:00,12.78,12.8,12.68,12.69,788741.0,12.78,12.8,12.68,12.69,788741.0
2020-04-29 13:35:00,12.7,12.72,12.6,12.67,1105840.0,12.7,12.72,12.6,12.67,1105840.0
2020-04-29 13:40:00,12.66,12.72,12.64,12.67,625736.0,12.66,12.72,12.64,12.67,625736.0
2020-04-29 13:45:00,12.67,12.68,12.5,12.54,1281556.0,12.67,12.68,12.5,12.54,1281556.0
2020-04-29 13:50:00,12.54,12.6,12.52,12.52,646158.0,12.54,12.6,12.52,12.52,646158.0
2020-04-29 13:55:00,12.53,12.53,12.43,12.46,1380332.0,12.53,12.53,12.43,12.46,1380332.0
2020-04-29 14:00:00,12.47,12.54,12.36,12.4,1247450.0,12.47,12.54,12.36,12.4,1247450.0
2020-04-29 14:05:00,12.39,12.4,12.24,12.27,1361600.0,12.39,12.4,12.24,12.27,1361600.0
2020-04-29 14:10:00,12.26,12.49,12.26,12.48,1407065.0,12.26,12.49,12.26,12.48,1407065.0
2020-04-29 14:15:00,12.47,12.57,12.46,12.49,1281093.0,12.47,12.57,12.46,12.49,1281093.0
2020-04-29 14:20:00,12.49,12.54,12.48,12.52,654503.0,12.49,12.54,12.48,12.52,654503.0
2020-04-29 14:25:00,12.51,12.52,12.39,12.45,749386.0,12.51,12.52,12.39,12.45,749386.0
2020-04-29 14:30:00,12.45,12.52,12.4,12.48,642054.0,12.45,12.52,12.4,12.48,642054.0
2020-04-29 14:35:00,12.47,12.53,12.43,12.5,533028.0,12.47,12.53,12.43,12.5,533028.0
2020-04-29 14:40:00,12.5,12.54,12.47,12.53,503915.0,12.5,12.54,12.47,12.53,503915.0
2020-04-29 14:45:00,12.52,12.54,12.45,12.48,592263.0,12.52,12.54,12.45,12.48,592263.0
2020-04-29 14:50:00,12.48,12.48,12.36,12.38,639131.0,12.48,12.48,12.36,12.38,639131.0
2020-04-29 14:55:00,12.38,12.47,12.37,12.47,529823.0,12.38,12.47,12.37,12.47,529823.0
2020-04-29 15:00:00,12.47,12.5,12.45,12.5,495550.0,12.47,12.5,12.45,12.5,495550.0
2020-04-29 15:05:00,12.49,12.5,12.44,12.47,474348.0,12.49,12.5,12.44,12.47,474348.0
2020-04-29 15:10:00,12.47,12.48,12.4,12.41,579307.0,12.47,12.48,12.4,12.41,579307.0
2020-04-29 15:15:00,12.42,12.43,12.3,12.32,995110.0,12.42,12.43,12.3,12.32,995110.0
2020-04-29 15:20:00,12.32,12.42,12.28,12.41,888407.0,12.32,12.42,12.28,12.41,888407.0
2020-04-29 15:25:00,12.4,12.42,12.35,12.4,624548.0,12.4,12.42,12.35,12.4,624548.0
2020-04-29 15:30:00,12.4,12.45,12.39,12.45,736903.0,12.4,12.45,12.39,12.45,736903.0
2020-04-29 15:35:00,12.45,12.53,12.39,12.49,1147723.0,12.45,12.53,12.39,12.49,1147723.0
2020-04-29 15:40:00,12.49,12.5,12.45,12.47,861322.0,12.49,12.5,12.45,12.47,861322.0
2020-04-29 15:45:00,12.46,12.49,12.45,12.48,865889.0,12.46,12.49,12.45,12.48,865889.0
2020-04-29 15:50:00,12.47,12.58,12.46,12.57,1881223.0,12.47,12.58,12.46,12.57,1881223.0
2020-04-29 15:55:00,12.57,12.61,12.46,12.6,3379743.0,12.57,12.61,12.46,12.6,3379743.0
2020-04-30 09:30:00,11.92,11.99,11.46,11.59,6297389.0,11.92,11.99,11.46,11.59,6297389.0
2020-04-30 09:35:00,11.59,11.67,11.26,11.41,4048535.0,11.59,11.67,11.26,11.41,4048535.0
2020-04-30 09:40:00,11.41,11.84,11.39,11.82,3207367.0,11.41,11.84,11.39,11.82,3207367.0
2020-04-30 09:45:00,11.83,12.15,11.61,12.15,3218883.0,11.83,12.15,11.61,12.15,3218883.0
2020-04-30 09:50:00,12.15,12.34,12.04,12.17,3180523.0,12.15,12.34,12.04,12.17,3180523.0
2020-04-30 09:55:00,12.17,12.49,12.16,12.36,2716247.0,12.17,12.49,12.16,12.36,2716247.0
2020-04-30 10:00:00,12.36,12.59,12.35,12.35,2348904.0,12.36,12.59,12.35,12.35,2348904.0
2020-04-30 10:05:00,12.36,12.38,12.25,12.33,1900763.0,12.36,12.38,12.25,12.33,1900763.0
2020-04-30 10:10:00,12.33,12.47,12.31,12.35,1376573.0,12.33,12.47,12.31,12.35,1376573.0
2020-04-30 10:15:00,12.35,12.36,12.04,12.26,1667744.0,12.35,12.36,12.04,12.26,1667744.0
2020-04-30 10:20:00,12.26,12.28,12.05,12.09,1303056.0,12.26,12.28,12.05,12.09,1303056.0
2020-04-30 10:25:00,12.08,12.3,12.01,12.23,1202397.0,12.08,12.3,12.01,12.23,1202397.0
2020-04-30 10:30:00,12.23,12.3,12.14,12.24,1235559.0,12.23,12.3,12.14,12.24,1235559.0
2020-04-30 10:35:00,12.24,12.26,12.18,12.2,623616.0,12.24,12.26,12.18,12.2,623616.0
2020-04-30 10:40:00,12.21,12.21,12.01,12.07,1296867.0,12.21,12.21,12.01,12.07,1296867.0
2020-04-30 10:45:00,12.06,12.2,12.05,12.08,1242437.0,12.06,12.2,12.05,12.08,1242437.0
2020-04-30 10:50:00,12.08,12.1,12.02,12.04,861428.0,12.08,12.1,12.02,12.04,861428.0
2020-04-30 10:55:00,12.05,12.18,12.03,12.03,883010.0,12.05,12.18,12.03,12.03,883010.0
2020-04-30 11:00:00,12.04,12.1,12.02,12.06,692359.0,12.04,12.1,12.02,12.06,692359.0
2020-04-30 11:05:00,12.06,12.07,11.92,12.04,1615734.0,12.06,12.07,11.92,12.04,1615734.0
2020-04-30 11:10:00,12.03,12.05,11.97,12.04,575564.0,12.03,12.05,11.97,12.04,575564.0
2020-04-30 11:15:00,12.04,12.09,12.0,12.01,754384.0,12.04,12.09,12.0,12.01,754384.0
2020-04-30 11:20:00,12.01,12.04,11.98,11.98,742444.0,12.01,12.04,11.98,11.98,742444.0
2020-04-30 11:25:00,11.99,12.05,11.97,11.99,522038.0,11.99,12.05,11.97,11.99,522038.0
2020-04-30 11:30:00,11.99,12.0,11.9,11.9,888097.0,11.99,12.0,11.9,11.9,888097.0
2020-04-30 11:35:00,11.91,11.96,11.88,11.94,900253.0,11.91,11.96,11.88,11.94,900253.0
2020-04-30 11:40:00,11.93,11.97,11.88,11.93,555200.0,11.93,11.97,11.88,11.93,555200.0
2020-04-30 11:45:00,11.93,11.94,11.85,11.85,702979.0,11.93,11.94,11.85,11.85,702979.0
2020-04-30 11:50:00,11.85,11.88,11.76,11.82,1386819.0,11.85,11.88,11.76,11.82,1386819.0
2020-04-30 11:55:00,11.81,11.82,11.68,11.72,1107120.0,11.81,11.82,11.68,11.72,1107120.0
2020-04-30 12:00:00,11.72,11.73,11.6,11.6,1076778.0,11.72,11.73,11.6,11.6,1076778.0
2020-04-30 12:05:00,11.6,11.74,11.55,11.73,1568521.0,11.6,11.74,11.55,11.73,1568521.0
2020-04-30 12:10:00,11.73,11.78,11.68,11.76,620034.0,11.73,11.78,11.68,11.76,620034.0
2020-04-30 12:15:00,11.76,11.83,11.71,11.74,1030018.0,11.76,11.83,11.71,11.74,1030018.0
2020-04-30 12:20:00,11.74,11.86,11.68,11.82,826606.0,11.74,11.86,11.68,11.82,826606.0
2020-04-30 12:25:00,11.82,11.87,11.81,11.87,675342.0,11.82,11.87,11.81,11.87,675342.0
2020-04-30 12:30:00,11.87,11.87,11.72,11.83,646060.0,11.87,11.87,11.72,11.83,646060.0
2020-04-30 12:35:00,11.83,12.09,11.81,12.06,1488367.0,11.83,12.09,11.81,12.06,1488367.0
2020-04-30 12:40:00,12.06,12.15,12.02,12.05,1504472.0,12.06,12.15,12.02,12.05,1504472.0
2020-04-30 12:45:00,12.05,12.2,12.03,12.18,899321.0,12.05,12.2,12.03,12.18,899321.0
2020-04-30 12:50:00,12.18,12.2,12.08,12.18,706250.0,12.18,12.2,12.08,12.18,706250.0
2020-04-30 12:55:00,12.18,12.2,12.11,12.11,582915.0,12.18,12.2,12.11,12.11,582915.0
2020-04-30 13:00:00,12.12,12.16,12.05,12.06,895221.0,12.12,12.16,12.05,12.06,895221.0
2020-04-30 13:05:00,12.05,12.14,12.05,12.13,552852.0,12.05,12.14,12.05,12.13,552852.0
2020-04-30 13:10:00,12.12,12.2,12.12,12.19,580213.0,12.12,12.2,12.12,12.19,580213.0
2020-04-30 13:15:00,12.19,12.25,12.16,12.18,785081.0,12.19,12.25,12.16,12.18,785081.0
2020-04-30 13:20:00,12.19,12.19,12.1,12.1,507015.0,12.19,12.19,12.1,12.1,507015.0
2020-04-30 13:25:00,12.11,12.17,12.1,12.12,355132.0,12.11,12.17,12.1,12.12,355132.0
2020-04-30 13:30:00,12.11,12.15,12.03,12.03,621024.0,12.11,12.15,12.03,12.03,621024.0
2020-04-30 13:35:00,12.04,12.08,12.02,12.07,287525.0,12.04,12.08,12.02,12.07,287525.0
2020-04-30 13:40:00,12.07,12.08,12.02,12.06,321822.0,12.07,12.08,12.02,12.06,321822.0
2020-04-30 13:45:00,12.07,12.08,12.02,12.03,555035.0,12.07,12.08,12.02,12.03,555035.0
2020-04-30 13:50:00,12.04,12.13,12.01,12.01,569498.0,12.04,12.13,12.01,12.01,569498.0
2020-04-30 13:55:00,12.01,12.02,11.81,11.86,1438331.0,12.01,12.02,11.81,11.86,1438331.0
2020-04-30 14:00:00,11.85,12.01,11.85,11.95,672164.0,11.85,12.01,11.85,11.95,672164.0
2020-04-30 14:05:00,11.94,11.99,11.9,11.9,510915.0,11.94,11.99,11.9,11.9,510915.0
2020-04-30 14:10:00,11.9,11.98,11.9,11.93,492063.0,11.9,11.98,11.9,11.93,492063.0
2020-04-30 14:15:00,11.93,11.93,11.81,11.87,733291.0,11.93,11.93,11.81,11.87,733291.0
2020-04-30 14:20:00,11.87,11.94,11.87,11.93,362108.0,11.87,11.94,11.87,11.93,362108.0
2020-04-30 14:25:00,11.92,11.98,11.91,11.94,580532.0,11.92,11.98,11.91,11.94,580532.0
2020-04-30 14:30:00,11.95,12.04,11.9,11.99,776279.0,11.95,12.04,11.9,11.99,776279.0
2020-04-30 14:35:00,11.99,12.01,11.89,11.94,443935.0,11.99,12.01,11.89,11.94,443935.0
2020-04-30 14:40:00,11.94,11.97,11.89,11.9,222072.0,11.94,11.97,11.89,11.9,222072.0
2020-04-30 14:45:00,11.9,11.93,11.87,11.92,336344.0,11.9,11.93,11.87,11.92,336344.0
2020-04-30 14:50:00,11.92,11.95,11.89,11.92,300601.0,11.92,11.95,11.89,11.92,300601.0
2020-04-30 14:55:00,11.92,11.94,11.9,11.94,237106.0,11.92,11.94,11.9,11.94,237106.0
2020-04-30 15:00:00,11.94,11.99,11.93,11.93,346097.0,11.94,11.99,11.93,11.93,346097.0
2020-04-30 15:05:00,11.93,12.05,11.93,12.0,461954.0,11.93,12.05,11.93,12.0,461954.0
2020-04-30 15:10:00,11.99,12.01,11.97,11.98,300650.0,11.99,12.01,11.97,11.98,300650.0
2020-04-30 15:15:00,11.97,12.02,11.95,12.0,431254.0,11.97,12.02,11.95,12.0,431254.0
2020-04-30 15:20:00,12.01,12.02,11.97,12.0,468686.0,12.01,12.02,11.97,12.0,468686.0
2020-04-30 15:25:00,12.01,12.09,11.99,12.06,576712.0,12.01,12.09,11.99,12.06,576712.0
2020-04-30 15:30:00,12.07,12.12,12.03,12.04,867861.0,12.07,12.12,12.03,12.04,867861.0
2020-04-30 15:35:00,12.04,12.07,12.0,12.04,508814.0,12.04,12.07,12.0,12.04,508814.0
2020-04-30 15:40:00,12.05,12.1,12.03,12.05,610177.0,12.05,12.1,12.03,12.05,610177.0
2020-04-30 15:45:00,12.04,12.06,11.98,11.99,657447.0,12.04,12.06,11.98,11.99,657447.0
2020-04-30 15:50:00,11.99,12.02,11.94,12.01,1335355.0,11.99,12.02,11.94,12.01,1335355.0
2020-04-30 15:55:00,12.01,12.04,11.96,12.01,1536109.0,12.01,12.04,11.96,12.01,1536109.0
2020-05-01 09:30:00,11.41,11.66,11.33,11.56,3174487.0,11.41,11.66,11.33,11.56,3174487.0
2020-05-01 09:35:00,11.56,11.58,11.46,11.52,1608461.0,11.56,11.58,11.46,11.52,1608461.0
2020-05-01 09:40:00,11.53,11.53,11.3,11.33,1819136.0,11.53,11.53,11.3,11.33,1819136.0
2020-05-01 09:45:00,11.33,11.33,11.21,11.25,2933509.0,11.33,11.33,11.21,11.25,2933509.0
2020-05-01 09:50:00,11.24,11.29,11.1,11.11,2270389.0,11.24,11.29,11.1,11.11,2270389.0
2020-05-01 09:55:00,11.11,11.16,11.05,11.09,2651702.0,11.11,11.16,11.05,11.09,2651702.0
2020-05-01 10:00:00,11.1,11.19,11.07,11.16,1914475.0,11.1,11.19,11.07,11.16,1914475.0
2020-05-01 10:05:00,11.15,11.22,11.14,11.14,1485797.0,11.15,11.22,11.14,11.14,1485797.0
2020-05-01 10:10:00,11.15,11.16,11.1,11.11,1576030.0,11.15,11.16,11.1,11.11,1576030.0
2020-05-01 10:15:00,11.12,11.17,11.1,11.1,1163182.0,11.12,11.17,11.1,11.1,1163182.0
2020-05-01 10:20:00,11.1,11.11,11.05,11.05,1947050.0,11.1,11.11,11.05,11.05,1947050.0
2020-05-01 10:25:00,11.05,11.1,11.05,11.1,998310.0,11.05,11.1,11.05,11.1,998310.0
2020-05-01 10:30:00,11.1,11.2,11.07,11.19,1405183.0,11.1,11.2,11.07,11.19,1405183.0
2020-05-01 10:35:00,11.18,11.21,11.12,11.18,1210005.0,11.18,11.21,11.12,11.18,1210005.0
2020-05-01 10:40:00,11.18,11.24,11.17,11.22,1012276.0,11.18,11.24,11.17,11.22,1012276.0
2020-05-01 10:45:00,11.21,11.25,11.15,11.19,743451.0,11.21,11.25,11.15,11.19,743451.0
2020-05-01 10:50:00,11.19,11.19,11.12,11.14,575104.0,11.19,11.19,11.12,11.14,575104.0
2020-05-01 10:55:00,11.13,11.2,11.1,11.11,846312.0,11.13,11.2,11.1,11.11,846312.0
2020-05-01 11:00:00,11.11,11.12,11.05,11.06,1685857.0,11.11,11.12,11.05,11.06,1685857.0
2020-05-01 11:05:00,11.06,11.1,11.02,11.09,1995578.0,11.06,11.1,11.02,11.09,1995578.0
2020-05-01 11:10:00,11.08,11.12,11.06,11.08,980666.0,11.08,11.12,11.06,11.08,980666.0
2020-05-01 11:15:00,11.07,11.08,11.02,11.03,600969.0,11.07,11.08,11.02,11.03,600969.0
2020-05-01 11:20:00,11.03,11.04,11.0,11.01,1350605.0,11.03,11.04,11.0,11.01,1350605.0
2020-05-01 11:25:00,11.01,11.02,10.99,11.01,2634766.0,11.01,11.02,10.99,11.01,2634766.0
2020-05-01 11:30:00,11.01,11.03,10.9,10.91,1837310.0,11.01,11.03,10.9,10.91,1837310.0
2020-05-01 11:35:00,10.9,10.91,10.83,10.87,2520593.0,10.9,10.91,10.83,10.87,2520593.0
2020-05-01 11:40:00,10.87,10.87,10.76,10.76,1963805.0,10.87,10.87,10.76,10.76,1963805.0
2020-05-01 11:45:00,10.76,10.8,10.7,10.71,1954726.0,10.76,10.8,10.7,10.71,1954726.0
2020-05-01 11:50:00,10.72,10.75,10.7,10.71,1502314.0,10.72,10.75,10.7,10.71,1502314.0
2020-05-01 11:55:00,10.72,10.8,10.71,10.8,1499179.0,10.72,10.8,10.71,10.8,1499179.0
2020-05-01 12:00:00,10.8,10.81,10.73,10.77,974197.0,10.8,10.81,10.73,10.77,974197.0
2020-05-01 12:05:00,10.77,10.79,10.75,10.77,659603.0,10.77,10.79,10.75,10.77,659603.0
2020-05-01 12:10:00,10.77,10.89,10.76,10.88,1317795.0,10.77,10.89,10.76,10.88,1317795.0
2020-05-01 12:15:00,10.88,10.96,10.83,10.92,1726251.0,10.88,10.96,10.83,10.92,1726251.0
2020-05-01 12:20:00,10.93,10.95,10.8,10.82,1045823.0,10.93,10.95,10.8,10.82,1045823.0
2020-05-01 12:25:00,10.82,10.9,10.81,10.86,674072.0,10.82,10.9,10.81,10.86,674072.0
2020-05-01 12:30:00,10.85,10.89,10.82,10.89,458272.0,10.85,10.89,10.82,10.89,458272.0
2020-05-01 12:35:00,10.88,10.89,10.85,10.87,414317.0,10.88,10.89,10.85,10.87,414317.0
2020-05-01 12:40:00,10.87,10.87,10.81,10.83,541098.0,10.87,10.87,10.81,10.83,541098.0
2020-05-01 12:45:00,10.84,10.85,10.81,10.83,710889.0,10.84,10.85,10.81,10.83,710889.0
2020-05-01 12:50:00,10.82,10.86,10.82,10.84,503716.0,10.82,10.86,10.82,10.84,503716.0
2020-05-01 12:55:00,10.84,10.86,10.82,10.84,488993.0,10.84,10.86,10.82,10.84,488993.0
2020-05-01 13:00:00,10.83,10.9,10.82,10.86,541263.0,10.83,10.9,10.82,10.86,541263.0
2020-05-01 13:05:00,10.86,10.87,10.81,10.82,501729.0,10.86,10.87,10.81,10.82,501729.0
2020-05-01 13:10:00,10.82,10.82,10.8,10.82,374693.0,10.82,10.82,10.8,10.82,374693.0
2020-05-01 13:15:00,10.82,10.82,10.75,10.78,1001928.0,10.82,10.82,10.75,10.78,1001928.0
2020-05-01 13:20:00,10.79,10.79,10.72,10.72,990494.0,10.79,10.79,10.72,10.72,990494.0
2020-05-01 13:25:00,10.72,10.8,10.71,10.79,584423.0,10.72,10.8,10.71,10.79,584423.0
2020-05-01 13:30:00,10.79,10.79,10.75,10.76,565727.0,10.79,10.79,10.75,10.76,565727.0
2020-05-01 13:35:00,10.76,10.76,10.7,10.7,909701.0,10.76,10.76,10.7,10.7,909701.0
2020-05-01 13:40:00,10.7,10.71,10.65,10.66,1567345.0,10.7,10.71,10.65,10.66,1567345.0
2020-05-01 13:45:00,10.67,10.72,10.65,10.67,946257.0,10.67,10.72,10.65,10.67,946257.0
2020-05-01 13:50:00,10.67,10.71,10.67,10.68,524535.0,10.67,10.71,10.67,10.68,524535.0
2020-05-01 13:55:00,10.68,10.68,10.65,10.68,404140.0,10.68,10.68,10.65,10.68,404140.0
2020-05-01 14:00:00,10.68,10.69,10.66,10.68,542671.0,10.68,10.69,10.66,10.68,542671.0
2020-05-01 14:05:00,10.68,10.71,10.66,10.67,709871.0,10.68,10.71,10.66,10.67,709871.0
2020-05-01 14:10:00,10.68,10.7,10.66,10.67,654743.0,10.68,10.7,10.66,10.67,654743.0
2020-05-01 14:15:00,10.67,10.69,10.66,10.67,527510.0,10.67,10.69,10.66,10.67,527510.0
2020-05-01 14:20:00,10.68,10.75,10.66,10.74,878542.0,10.68,10.75,10.66,10.74,878542.0
2020-05-01 14:25:00,10.74,10.8,10.72,10.79,788114.0,10.74,10.8,10.72,10.79,788114.0
2020-05-01 14:30:00,10.79,10.8,10.75,10.76,623383.0,10.79,10.8,10.75,10.76,623383.0
2020-05-01 14:35:00,10.76,10.85,10.75,10.83,535415.0,10.76,10.85,10.75,10.83,535415.0
2020-05-01 14:40:00,10.83,10.85,10.8,10.82,653478.0,10.83,10.85,10.8,10.82,653478.0
2020-05-01 14:45:00,10.83,10.86,10.82,10.84,501455.0,10.83,10.86,10.82,10.84,501455.0
2020-05-01 14:50:00,10.84,10.84,10.76,10.8,557287.0,10.84,10.84,10.76,10.8,557287.0
2020-05-01 14:55:00,10.79,10.8,10.72,10.75,805721.0,10.79,10.8,10.72,10.75,805721.0
2020-05-01 15:00:00,10.76,10.77,10.7,10.71,717628.0,10.76,10.77,10.7,10.71,717628.0
2020-05-01 15:05:00,10.71,10.74,10.7,10.72,557772.0,10.71,10.74,10.7,10.72,557772.0
2020-05-01 15:10:00,10.73,10.74,10.71,10.72,431167.0,10.73,10.74,10.71,10.72,431167.0
2020-05-01 15:15:00,10.72,10.76,10.72,10.73,632585.0,10.72,10.76,10.72,10.73,632585.0
2020-05-01 15:20:00,10.73,10.75,10.7,10.71,703198.0,10.73,10.75,10.7,10.71,703198.0
2020-05-01 15:25:00,10.71,10.72,10.7,10.71,898110.0,10.71,10.72,10.7,10.71,898110.0
2020-05-01 15:30:00,10.7,10.71,10.65,10.65,1379624.0,10.7,10.71,10.65,10.65,1379624.0
2020-05-01 15:35:00,10.66,10.66,10.62,10.63,1487945.0,10.66,10.66,10.62,10.63,1487945.0
2020-05-01 15:40:00,10.63,10.65,10.61,10.62,1219092.0,10.63,10.65,10.61,10.62,1219092.0
2020-05-01 15:45:00,10.62,10.63,10.6,10.61,1677592.0,10.62,10.63,10.6,10.61,1677592.0
2020-05-01 15:50:00,10.61,10.62,10.58,10.59,2463774.0,10.61,10.62,10.58,10.59,2463774.0
2020-05-01 15:55:00,10.59,10.67,10.58,10.64,3159716.0,10.59,10.67,10.58,10.64,3159716.0
2020-05-04 09:30:00,9.41,9.43,9.21,9.27,9320991.0,9.41,9.43,9.21,9.27,9320991.0
2020-05-04 09:35:00,9.27,9.4,9.15,9.4,5222402.0,9.27,9.4,9.15,9.4,5222402.0
2020-05-04 09:40:00,9.39,9.73,9.36,9.71,5236327.0,9.39,9.73,9.36,9.71,5236327.0
2020-05-04 09:45:00,9.71,9.95,9.65,9.79,4368604.0,9.71,9.95,9.65,9.79,4368604.0
2020-05-04 09:50:00,9.79,9.79,9.58,9.68,2332064.0,9.79,9.79,9.58,9.68,2332064.0
2020-05-04 09:55:00,9.69,9.79,9.63,9.75,1691438.0,9.69,9.79,9.63,9.75,1691438.0
2020-05-04 10:00:00,9.75,9.85,9.74,9.77,2228533.0,9.75,9.85,9.74,9.77,2228533.0
2020-05-04 10:05:00,9.77,9.84,9.77,9.78,1909988.0,9.77,9.84,9.77,9.78,1909988.0
2020-05-04 10:10:00,9.78,9.98,9.77,9.94,2182292.0,9.78,9.98,9.77,9.94,2182292.0
2020-05-04 10:15:00,9.94,10.17,9.91,10.06,3379663.0,9.94,10.17,9.91,10.06,3379663.0
2020-05-04 10:20:00,10.05,10.07,9.87,9.88,2244577.0,10.05,10.07,9.87,9.88,2244577.0
2020-05-04 10:25:00,9.88,9.88,9.73,9.78,2234838.0,9.88,9.88,9.73,9.78,2234838.0
2020-05-04 10:30:00,9.78,9.79,9.59,9.65,2542977.0,9.78,9.79,9.59,9.65,2542977.0
2020-05-04 10:35:00,9.64,9.73,9.62,9.7,1555943.0,9.64,9.73,9.62,9.7,1555943.0
2020-05-04 10:40:00,9.7,9.75,9.57,9.72,1743123.0,9.7,9.75,9.57,9.72,1743123.0
2020-05-04 10:45:00,9.71,9.75,9.64,9.71,940723.0,9.71,9.75,9.64,9.71,940723.0
2020-05-04 10:50:00,9.7,9.72,9.65,9.68,908154.0,9.7,9.72,9.65,9.68,908154.0
2020-05-04 10:55:00,9.68,9.69,9.61,9.62,1147340.0,9.68,9.69,9.61,9.62,1147340.0
2020-05-04 11:00:00,9.62,9.62,9.56,9.56,1355515.0,9.62,9.62,9.56,9.56,1355515.0
2020-05-04 11:05:00,9.57,9.64,9.56,9.57,1391444.0,9.57,9.64,9.56,9.57,1391444.0
2020-05-04 11:10:00,9.57,9.64,9.53,9.57,1514736.0,9.57,9.64,9.53,9.57,1514736.0
2020-05-04 11:15:00,9.56,9.61,9.56,9.61,870544.0,9.56,9.61,9.56,9.61,870544.0
2020-05-04 11:20:00,9.61,9.62,9.57,9.59,855088.0,9.61,9.62,9.57,9.59,855088.0
2020-05-04 11:25:00,9.59,9.59,9.55,9.58,844198.0,9.59,9.59,9.55,9.58,844198.0
2020-05-04 11:30:00,9.57,9.6,9.55,9.58,695486.0,9.57,9.6,9.55,9.58,695486.0
2020-05-04 11:35:00,9.58,9.67,9.57,9.67,736977.0,9.58,9.67,9.57,9.67,736977.0
2020-05-04 11:40:00,9.67,9.69,9.63,9.63,936836.0,9.67,9.69,9.63,9.63,936836.0
2020-05-04 11:45:00,9.64,9.65,9.59,9.63,836257.0,9.64,9.65,9.59,9.63,836257.0
2020-05-04 11:50:00,9.63,9.64,9.6,9.61,691916.0,9.63,9.64,9.6,9.61,691916.0
2020-05-04 11:55:00,9.62,9.62,9.56,9.57,1172938.0,9.62,9.62,9.56,9.57,1172938.0
2020-05-04 12:00:00,9.57,9.58,9.56,9.57,565912.0,9.57,9.58,9.56,9.57,565912.0
2020-05-04 12:05:00,9.56,9.58,9.53,9.55,1409251.0,9.56,9.58,9.53,9.55,1409251.0
2020-05-04 12:10:00,9.55,9.56,9.51,9.51,800649.0,9.55,9.56,9.51,9.51,800649.0
2020-05-04 12:15:00,9.51,9.55,9.51,9.53,742872.0,9.51,9.55,9.51,9.53,742872.0
2020-05-04 12:20:00,9.53,9.56,9.52,9.55,600197.0,9.53,9.56,9.52,9.55,600197.0
2020-05-04 12:25:00,9.55,9.61,9.55,9.58,879368.0,9.55,9.61,9.55,9.58,879368.0
2020-05-04 12:30:00,9.58,9.6,9.53,9.54,644580.0,9.58,9.6,9.53,9.54,644580.0
2020-05-04 12:35:00,9.54,9.56,9.53,9.56,523713.0,9.54,9.56,9.53,9.56,523713.0
2020-05-04 12:40:00,9.55,9.59,9.55,9.59,609173.0,9.55,9.59,9.55,9.59,609173.0
2020-05-04 12:45:00,9.59,9.61,9.56,9.56,559520.0,9.59,9.61,9.56,9.56,559520.0
2020-05-04 12:50:00,9.57,9.58,9.55,9.57,358930.0,9.57,9.58,9.55,9.57,358930.0
2020-05-04 12:55:00,9.58,9.65,9.57,9.65,845723.0,9.58,9.65,9.57,9.65,845723.0
2020-05-04 13:00:00,9.65,9.65,9.61,9.61,558664.0,9.65,9.65,9.61,9.61,558664.0
2020-05-04 13:05:00,9.61,9.62,9.57,9.6,736609.0,9.61,9.62,9.57,9.6,736609.0
2020-05-04 13:10:00,9.6,9.61,9.55,9.56,587792.0,9.6,9.61,9.55,9.56,587792.0
2020-05-04 13:15:00,9.57,9.57,9.53,9.55,953554.0,9.57,9.57,9.53,9.55,953554.0
2020-05-04 13:20:00,9.54,9.55,9.54,9.54,644019.0,9.54,9.55,9.54,9.54,644019.0
2020-05-04 13:25:00,9.54,9.55,9.51,9.54,1065935.0,9.54,9.55,9.51,9.54,1065935.0
2020-05-04 13:30:00,9.54,9.54,9.51,9.53,739060.0,9.54,9.54,9.51,9.53,739060.0
2020-05-04 13:35:00,9.53,9.53,9.51,9.52,500863.0,9.53,9.53,9.51,9.52,500863.0
2020-05-04 13:40:00,9.52,9.52,9.51,9.52,363897.0,9.52,9.52,9.51,9.52,363897.0
2020-05-04 13:45:00,9.52,9.56,9.51,9.55,1216913.0,9.52,9.56,9.51,9.55,1216913.0
2020-05-04 13:50:00,9.54,9.57,9.51,9.53,747384.0,9.54,9.57,9.51,9.53,747384.0
2020-05-04 13:55:00,9.52,9.54,9.51,9.52,536108.0,9.52,9.54,9.51,9.52,536108.0
2020-05-04 14:00:00,9.52,9.52,9.5,9.52,1400736.0,9.52,9.52,9.5,9.52,1400736.0
2020-05-04 14:05:00,9.52,9.52,9.5,9.51,604883.0,9.52,9.52,9.5,9.51,604883.0
2020-05-04 14:10:00,9.52,9.57,9.51,9.54,1131544.0,9.52,9.57,9.51,9.54,1131544.0
2020-05-04 14:15:00,9.55,9.57,9.53,9.55,586350.0,9.55,9.57,9.53,9.55,586350.0
2020-05-04 14:20:00,9.55,9.56,9.53,9.54,431706.0,9.55,9.56,9.53,9.54,431706.0
2020-05-04 14:25:00,9.54,9.55,9.51,9.52,723999.0,9.54,9.55,9.51,9.52,723999.0
2020-05-04 14:30:00,9.51,9.55,9.51,9.52,887757.0,9.51,9.55,9.51,9.52,887757.0
2020-05-04 14:35:00,9.52,9.54,9.51,9.52,597680.0,9.52,9.54,9.51,9.52,597680.0
2020-05-04 14:40:00,9.53,9.53,9.51,9.52,665429.0,9.53,9.53,9.51,9.52,665429.0
2020-05-04 14:45:00,9.52,9.52,9.51,9.51,435213.0,9.52,9.52,9.51,9.51,435213.0
2020-05-04 14:50:00,9.52,9.61,9.51,9.61,1505324.0,9.52,9.61,9.51,9.61,1505324.0
2020-05-04 14:55:00,9.61,9.73,9.57,9.7,1928775.0,9.61,9.73,9.57,9.7,1928775.0
2020-05-04 15:00:00,9.7,9.76,9.63,9.72,1854603.0,9.7,9.76,9.63,9.72,1854603.0
2020-05-04 15:05:00,9.72,9.73,9.65,9.7,1362106.0,9.72,9.73,9.65,9.7,1362106.0
2020-05-04 15:10:00,9.7,9.88,9.69,9.77,2656508.0,9.7,9.88,9.69,9.77,2656508.0
2020-05-04 15:15:00,9.77,9.85,9.76,9.76,1658605.0,9.77,9.85,9.76,9.76,1658605.0
2020-05-04 15:20:00,9.76,9.79,9.71,9.71,962321.0,9.76,9.79,9.71,9.71,962321.0
2020-05-04 15:25:00,9.71,9.8,9.66,9.75,1538410.0,9.71,9.8,9.66,9.75,1538410.0
2020-05-04 15:30:00,9.75,9.83,9.74,9.78,1415353.0,9.75,9.83,9.74,9.78,1415353.0
2020-05-04 15:35:00,9.79,9.83,9.75,9.77,1371163.0,9.79,9.83,9.75,9.77,1371163.0
2020-05-04 15:40:00,9.77,9.82,9.75,9.79,1383334.0,9.77,9.82,9.75,9.79,1383334.0
2020-05-04 15:45:00,9.79,9.83,9.77,9.8,1625431.0,9.79,9.83,9.77,9.8,1625431.0
2020-05-04 15:50:00,9.8,9.81,9.75,9.78,1816959.0,9.8,9.81,9.75,9.78,1816959.0
2020-05-04 15:55:00,9.77,9.82,9.75,9.81,2660202.0,9.77,9.82,9.75,9.81,2660202.0
2020-05-05 09:30:00,10.25,10.38,10.13,10.25,3812829.0,10.25,10.38,10.13,10.25,3812829.0
2020-05-05 09:35:00,10.25,10.29,10.01,10.04,2642374.0,10.25,10.29,10.01,10.04,2642374.0
2020-05-05 09:40:00,10.04,10.07,9.92,10.02,3030295.0,10.04,10.07,9.92,10.02,3030295.0
2020-05-05 09:45:00,10.02,10.07,10.0,10.03,1384279.0,10.02,10.07,10.0,10.03,1384279.0
2020-05-05 09:50:00,10.04,10.14,10.03,10.05,1346244.0,10.04,10.14,10.03,10.05,1346244.0
2020-05-05 09:55:00,10.06,10.2,10.03,10.16,1551020.0,10.06,10.2,10.03,10.16,1551020.0
2020-05-05 10:00:00,10.17,10.17,10.12,10.15,764829.0,10.17,10.17,10.12,10.15,764829.0
2020-05-05 10:05:00,10.16,10.2,10.13,10.13,940388.0,10.16,10.2,10.13,10.13,940388.0
2020-05-05 10:10:00,10.13,10.14,10.01,10.02,845099.0,10.13,10.14,10.01,10.02,845099.0
2020-05-05 10:15:00,10.02,10.09,9.94,9.96,1669835.0,10.02,10.09,9.94,9.96,1669835.0
2020-05-05 10:20:00,9.95,9.98,9.8,9.8,2058569.0,9.95,9.98,9.8,9.8,2058569.0
2020-05-05 10:25:00,9.81,9.81,9.57,9.67,4125468.0,9.81,9.81,9.57,9.67,4125468.0
2020-05-05 10:30:00,9.67,9.78,9.65,9.65,1548484.0,9.67,9.78,9.65,9.65,1548484.0
2020-05-05 10:35:00,9.66,9.74,9.65,9.67,1434066.0,9.66,9.74,9.65,9.67,1434066.0
2020-05-05 10:40:00,9.67,9.69,9.61,9.62,1028679.0,9.67,9.69,9.61,9.62,1028679.0
2020-05-05 10:45:00,9.62,9.62,9.52,9.53,1646266.0,9.62,9.62,9.52,9.53,1646266.0
2020-05-05 10:50:00,9.53,9.6,9.5,9.6,2140578.0,9.53,9.6,9.5,9.6,2140578.0
2020-05-05 10:55:00,9.6,9.68,9.59,9.63,1474500.0,9.6,9.68,9.59,9.63,1474500.0
2020-05-05 11:00:00,9.64,9.74,9.63,9.69,1353908.0,9.64,9.74,9.63,9.69,1353908.0
2020-05-05 11:05:00,9.69,9.74,9.67,9.68,851912.0,9.69,9.74,9.67,9.68,851912.0
2020-05-05 11:10:00,9.68,9.68,9.57,9.61,1162089.0,9.68,9.68,9.57,9.61,1162089.0
2020-05-05 11:15:00,9.62,9.63,9.56,9.59,1229721.0,9.62,9.63,9.56,9.59,1229721.0
2020-05-05 11:20:00,9.59,9.64,9.58,9.6,698320.0,9.59,9.64,9.58,9.6,698320.0
2020-05-05 11:25:00,9.6,9.76,9.59,9.76,1559734.0,9.6,9.76,9.59,9.76,1559734.0
2020-05-05 11:30:00,9.76,9.87,9.75,9.87,1742695.0,9.76,9.87,9.75,9.87,1742695.0
2020-05-05 11:35:00,9.87,9.93,9.8,9.84,1329164.0,9.87,9.93,9.8,9.84,1329164.0
2020-05-05 11:40:00,9.84,9.93,9.83,9.89,1046786.0,9.84,9.93,9.83,9.89,1046786.0
2020-05-05 11:45:00,9.89,9.91,9.8,9.81,1062070.0,9.89,9.91,9.8,9.81,1062070.0
2020-05-05 11:50:00,9.81,9.88,9.79,9.85,1052663.0,9.81,9.88,9.79,9.85,1052663.0
2020-05-05 11:55:00,9.85,9.85,9.8,9.82,868374.0,9.85,9.85,9.8,9.82,868374.0
2020-05-05 12:00:00,9.82,9.89,9.79,9.84,1413347.0,9.82,9.89,9.79,9.84,1413347.0
2020-05-05 12:05:00,9.84,9.84,9.8,9.81,703704.0,9.84,9.84,9.8,9.81,703704.0
2020-05-05 12:10:00,9.82,9.87,9.8,9.82,573064.0,9.82,9.87,9.8,9.82,573064.0
2020-05-05 12:15:00,9.83,9.86,9.81,9.82,511499.0,9.83,9.86,9.81,9.82,511499.0
2020-05-05 12:20:00,9.82,9.84,9.81,9.81,418750.0,9.82,9.84,9.81,9.81,418750.0
2020-05-05 12:25:00,9.82,9.82,9.8,9.81,345459.0,9.82,9.82,9.8,9.81,345459.0
2020-05-05 12:30:00,9.8,9.86,9.8,9.83,682320.0,9.8,9.86,9.8,9.83,682320.0
2020-05-05 12:35:00,9.83,9.83,9.8,9.8,386150.0,9.83,9.83,9.8,9.8,386150.0
2020-05-05 12:40:00,9.8,9.81,9.8,9.81,677255.0,9.8,9.81,9.8,9.81,677255.0
2020-05-05 12:45:00,9.8,9.83,9.72,9.74,1342118.0,9.8,9.83,9.72,9.74,1342118.0
2020-05-05 12:50:00,9.73,9.76,9.71,9.73,589621.0,9.73,9.76,9.71,9.73,589621.0
2020-05-05 12:55:00,9.74,9.76,9.72,9.72,369247.0,9.74,9.76,9.72,9.72,369247.0
2020-05-05 13:00:00,9.72,9.77,9.71,9.71,421893.0,9.72,9.77,9.71,9.71,421893.0
2020-05-05 13:05:00,9.71,9.74,9.68,9.72,715525.0,9.71,9.74,9.68,9.72,715525.0
2020-05-05 13:10:00,9.72,9.73,9.67,9.7,337552.0,9.72,9.73,9.67,9.7,337552.0
2020-05-05 13:15:00,9.69,9.71,9.69,9.7,418467.0,9.69,9.71,9.69,9.7,418467.0
2020-05-05 13:20:00,9.7,9.7,9.66,9.66,475337.0,9.7,9.7,9.66,9.66,475337.0
2020-05-05 13:25:00,9.67,9.69,9.65,9.67,706839.0,9.67,9.69,9.65,9.67,706839.0
2020-05-05 13:30:00,9.68,9.69,9.67,9.68,330323.0,9.68,9.69,9.67,9.68,330323.0
2020-05-05 13:35:00,9.68,9.68,9.62,9.65,621895.0,9.68,9.68,9.62,9.65,621895.0
2020-05-05 13:40:00,9.64,9.66,9.64,9.65,292219.0,9.64,9.66,9.64,9.65,292219.0
2020-05-05 13:45:00,9.65,9.68,9.65,9.66,328320.0,9.65,9.68,9.65,9.66,328320.0
2020-05-05 13:50:00,9.65,9.7,9.65,9.7,556913.0,9.65,9.7,9.65,9.7,556913.0
2020-05-05 13:55:00,9.7,9.72,9.67,9.68,389993.0,9.7,9.72,9.67,9.68,389993.0
2020-05-05 14:00:00,9.68,9.68,9.66,9.67,458586.0,9.68,9.68,9.66,9.67,458586.0
2020-05-05 14:05:00,9.68,9.68,9.66,9.67,220543.0,9.68,9.68,9.66,9.67,220543.0
2020-05-05 14:10:00,9.68,9.68,9.67,9.68,153626.0,9.68,9.68,9.67,9.68,153626.0
2020-05-05 14:15:00,9.68,9.68,9.63,9.63,720099.0,9.68,9.68,9.63,9.63,720099.0
2020-05-05 14:20:00,9.63,9.64,9.62,9.62,314317.0,9.63,9.64,9.62,9.62,314317.0
2020-05-05 14:25:00,9.62,9.65,9.61,9.64,563578.0,9.62,9.65,9.61,9.64,563578.0
2020-05-05 14:30:00,9.64,9.65,9.6,9.61,623746.0,9.64,9.65,9.6,9.61,623746.0
2020-05-05 14:35:00,9.61,9.61,9.56,9.58,1083083.0,9.61,9.61,9.56,9.58,1083083.0
2020-05-05 14:40:00,9.59,9.68,9.56,9.64,775718.0,9.59,9.68,9.56,9.64,775718.0
2020-05-05 14:45:00,9.64,9.67,9.62,9.63,388429.0,9.64,9.67,9.62,9.63,388429.0
2020-05-05 14:50:00,9.64,9.68,9.63,9.64,373079.0,9.64,9.68,9.63,9.64,373079.0
2020-05-05 14:55:00,9.63,9.64,9.6,9.6,469914.0,9.63,9.64,9.6,9.6,469914.0
2020-05-05 15:00:00,9.61,9.61,9.59,9.6,431160.0,9.61,9.61,9.59,9.6,431160.0
2020-05-05 15:05:00,9.6,9.6,9.58,9.59,645626.0,9.6,9.6,9.58,9.59,645626.0
2020-05-05 15:10:00,9.59,9.59,9.58,9.58,281824.0,9.59,9.59,9.58,9.58,281824.0
2020-05-05 15:15:00,9.58,9.59,9.52,9.53,1173481.0,9.58,9.59,9.52,9.53,1173481.0
2020-05-05 15:20:00,9.53,9.56,9.51,9.55,1399536.0,9.53,9.56,9.51,9.55,1399536.0
2020-05-05 15:25:00,9.55,9.56,9.51,9.51,595182.0,9.55,9.56,9.51,9.51,595182.0
2020-05-05 15:30:00,9.52,9.54,9.51,9.52,694112.0,9.52,9.54,9.51,9.52,694112.0
2020-05-05 15:35:00,9.52,9.52,9.5,9.52,2198887.0,9.52,9.52,9.5,9.52,2198887.0
2020-05-05 15:40:00,9.52,9.55,9.51,9.54,1202552.0,9.52,9.55,9.51,9.54,1202552.0
2020-05-05 15:45:00,9.54,9.57,9.53,9.56,1005878.0,9.54,9.57,9.53,9.56,1005878.0
2020-05-05 15:50:00,9.56,9.59,9.54,9.56,1444541.0,9.56,9.59,9.54,9.56,1444541.0
2020-05-05 15:55:00,9.55,9.56,9.5,9.51,1813506.0,9.55,9.56,9.5,9.51,1813506.0
2020-05-06 09:30:00,9.58,9.73,9.44,9.46,2784675.0,9.58,9.73,9.44,9.46,2784675.0
2020-05-06 09:35:00,9.46,9.55,9.43,9.49,2037176.0,9.46,9.55,9.43,9.49,2037176.0
2020-05-06 09:40:00,9.49,9.51,9.28,9.35,2650573.0,9.49,9.51,9.28,9.35,2650573.0
2020-05-06 09:45:00,9.35,9.44,9.32,9.35,1560100.0,9.35,9.44,9.32,9.35,1560100.0
2020-05-06 09:50:00,9.35,9.39,9.2,9.21,2154204.0,9.35,9.39,9.2,9.21,2154204.0
2020-05-06 09:55:00,9.21,9.26,9.12,9.22,2948179.0,9.21,9.26,9.12,9.22,2948179.0
2020-05-06 10:00:00,9.23,9.32,9.14,9.15,1803753.0,9.23,9.32,9.14,9.15,1803753.0
2020-05-06 10:05:00,9.16,9.2,9.13,9.14,1569982.0,9.16,9.2,9.13,9.14,1569982.0
2020-05-06 10:10:00,9.13,9.18,9.1,9.18,2362255.0,9.13,9.18,9.1,9.18,2362255.0
2020-05-06 10:15:00,9.18,9.27,9.13,9.21,1896442.0,9.18,9.27,9.13,9.21,1896442.0
2020-05-06 10:20:00,9.21,9.29,9.18,9.28,1098158.0,9.21,9.29,9.18,9.28,1098158.0
2020-05-06 10:25:00,9.28,9.32,9.23,9.3,1135445.0,9.28,9.32,9.23,9.3,1135445.0
2020-05-06 10:30:00,9.3,9.36,9.26,9.32,1068723.0,9.3,9.36,9.26,9.32,1068723.0
2020-05-06 10:35:00,9.32,9.38,9.26,9.29,1086855.0,9.32,9.38,9.26,9.29,1086855.0
2020-05-06 10:40:00,9.28,9.3,9.25,9.27,750388.0,9.28,9.3,9.25,9.27,750388.0
2020-05-06 10:45:00,9.27,9.35,9.25,9.26,720773.0,9.27,9.35,9.25,9.26,720773.0
2020-05-06 10:50:00,9.25,9.31,9.22,9.3,731871.0,9.25,9.31,9.22,9.3,731871.0
2020-05-06 10:55:00,9.31,9.31,9.22,9.24,613299.0,9.31,9.31,9.22,9.24,613299.0
2020-05-06 11:00:00,9.24,9.29,9.22,9.25,471954.0,9.24,9.29,9.22,9.25,471954.0
2020-05-06 11:05:00,9.26,9.27,9.21,9.25,620505.0,9.26,9.27,9.21,9.25,620505.0
2020-05-06 11:10:00,9.25,9.28,9.18,9.2,678259.0,9.25,9.28,9.18,9.2,678259.0
2020-05-06 11:15:00,9.2,9.23,9.16,9.2,890609.0,9.2,9.23,9.16,9.2,890609.0
2020-05-06 11:20:00,9.2,9.2,9.15,9.17,835888.0,9.2,9.2,9.15,9.17,835888.0
2020-05-06 11:25:00,9.17,9.25,9.17,9.21,614395.0,9.17,9.25,9.17,9.21,614395.0
2020-05-06 11:30:00,9.21,9.22,9.16,9.17,526547.0,9.21,9.22,9.16,9.17,526547.0
2020-05-06 11:35:00,9.17,9.18,9.11,9.16,1130246.0,9.17,9.18,9.11,9.16,1130246.0
2020-05-06 11:40:00,9.16,9.2,9.12,9.14,735322.0,9.16,9.2,9.12,9.14,735322.0
2020-05-06 11:45:00,9.14,9.17,9.13,9.14,509347.0,9.14,9.17,9.13,9.14,509347.0
2020-05-06 11:50:00,9.13,9.14,9.09,9.12,1759922.0,9.13,9.14,9.09,9.12,1759922.0
2020-05-06 11:55:00,9.12,9.13,9.1,9.13,762504.0,9.12,9.13,9.1,9.13,762504.0
2020-05-06 12:00:00,9.12,9.16,9.1,9.16,811909.0,9.12,9.16,9.1,9.16,811909.0
2020-05-06 12:05:00,9.16,9.16,9.11,9.12,615500.0,9.16,9.16,9.11,9.12,615500.0
2020-05-06 12:10:00,9.12,9.15,9.11,9.13,529395.0,9.12,9.15,9.11,9.13,529395.0
2020-05-06 12:15:00,9.12,9.18,9.12,9.18,531636.0,9.12,9.18,9.12,9.18,531636.0
2020-05-06 12:20:00,9.18,9.2,9.14,9.18,576178.0,9.18,9.2,9.14,9.18,576178.0
2020-05-06 12:25:00,9.18,9.2,9.16,9.19,357860.0,9.18,9.2,9.16,9.19,357860.0
2020-05-06 12:30:00,9.19,9.25,9.18,9.2,812207.0,9.19,9.25,9.18,9.2,812207.0
2020-05-06 12:35:00,9.21,9.21,9.17,9.19,309037.0,9.21,9.21,9.17,9.19,309037.0
2020-05-06 12:40:00,9.19,9.29,9.18,9.29,923425.0,9.19,9.29,9.18,9.29,923425.0
2020-05-06 12:45:00,9.29,9.35,9.26,9.29,906579.0,9.29,9.35,9.26,9.29,906579.0
2020-05-06 12:50:00,9.29,9.34,9.28,9.32,516590.0,9.29,9.34,9.28,9.32,516590.0
2020-05-06 12:55:00,9.32,9.32,9.24,9.25,631791.0,9.32,9.32,9.24,9.25,631791.0
2020-05-06 13:00:00,9.25,9.27,9.21,9.25,600557.0,9.25,9.27,9.21,9.25,600557.0
2020-05-06 13:05:00,9.26,9.27,9.24,9.27,237342.0,9.26,9.27,9.24,9.27,237342.0
2020-05-06 13:10:00,9.27,9.27,9.23,9.25,406107.0,9.27,9.27,9.23,9.25,406107.0
2020-05-06 13:15:00,9.25,9.26,9.24,9.26,168051.0,9.25,9.26,9.24,9.26,168051.0
2020-05-06 13:20:00,9.26,9.26,9.22,9.26,426792.0,9.26,9.26,9.22,9.26,426792.0
2020-05-06 13:25:00,9.26,9.28,9.24,9.28,580360.0,9.26,9.28,9.24,9.28,580360.0
2020-05-06 13:30:00,9.28,9.32,9.27,9.28,437439.0,9.28,9.32,9.27,9.28,437439.0
2020-05-06 13:35:00,9.29,9.32,9.28,9.29,251809.0,9.29,9.32,9.28,9.29,251809.0
2020-05-06 13:40:00,9.3,9.3,9.26,9.28,469216.0,9.3,9.3,9.26,9.28,469216.0
2020-05-06 13:45:00,9.27,9.3,9.25,9.29,318439.0,9.27,9.3,9.25,9.29,318439.0
2020-05-06 13:50:00,9.29,9.35,9.29,9.35,575973.0,9.29,9.35,9.29,9.35,575973.0
2020-05-06 13:55:00,9.35,9.38,9.34,9.37,599781.0,9.35,9.38,9.34,9.37,599781.0
2020-05-06 14:00:00,9.38,9.38,9.31,9.34,457095.0,9.38,9.38,9.31,9.34,457095.0
2020-05-06 14:05:00,9.33,9.36,9.32,9.35,272284.0,9.33,9.36,9.32,9.35,272284.0
2020-05-06 14:10:00,9.35,9.36,9.28,9.3,332153.0,9.35,9.36,9.28,9.3,332153.0
2020-05-06 14:15:00,9.3,9.32,9.29,9.29,206523.0,9.3,9.32,9.29,9.29,206523.0
2020-05-06 14:20:00,9.29,9.3,9.26,9.27,329063.0,9.29,9.3,9.26,9.27,329063.0
2020-05-06 14:25:00,9.27,9.29,9.23,9.24,366273.0,9.27,9.29,9.23,9.24,366273.0
2020-05-06 14:30:00,9.23,9.25,9.21,9.24,482804.0,9.23,9.25,9.21,9.24,482804.0
2020-05-06 14:35:00,9.23,9.27,9.22,9.24,381960.0,9.23,9.27,9.22,9.24,381960.0
2020-05-06 14:40:00,9.24,9.26,9.23,9.26,375576.0,9.24,9.26,9.23,9.26,375576.0
2020-05-06 14:45:00,9.26,9.3,9.25,9.27,366038.0,9.26,9.3,9.25,9.27,366038.0
2020-05-06 14:50:00,9.27,9.29,9.23,9.25,419719.0,9.27,9.29,9.23,9.25,419719.0
2020-05-06 14:55:00,9.25,9.3,9.24,9.28,349518.0,9.25,9.3,9.24,9.28,349518.0
2020-05-06 15:00:00,9.29,9.3,9.26,9.28,303640.0,9.29,9.3,9.26,9.28,303640.0
2020-05-06 15:05:00,9.28,9.29,9.26,9.26,220187.0,9.28,9.29,9.26,9.26,220187.0
2020-05-06 15:10:00,9.27,9.28,9.22,9.24,510252.0,9.27,9.28,9.22,9.24,510252.0
2020-05-06 15:15:00,9.24,9.27,9.23,9.27,367003.0,9.24,9.27,9.23,9.27,367003.0
2020-05-06 15:20:00,9.27,9.29,9.26,9.28,523669.0,9.27,9.29,9.26,9.28,523669.0
2020-05-06 15:25:00,9.28,9.3,9.25,9.27,537533.0,9.28,9.3,9.25,9.27,537533.0
2020-05-06 15:30:00,9.27,9.28,9.2,9.21,655997.0,9.27,9.28,9.2,9.21,655997.0
2020-05-06 15:35:00,9.21,9.23,9.18,9.23,965564.0,9.21,9.23,9.18,9.23,965564.0
2020-05-06 15:40:00,9.22,9.24,9.2,9.22,632304.0,9.22,9.24,9.2,9.22,632304.0
2020-05-06 15:45:00,9.22,9.25,9.21,9.21,531276.0,9.22,9.25,9.21,9.21,531276.0
2020-05-06 15:50:00,9.22,9.28,9.21,9.28,788902.0,9.22,9.28,9.21,9.28,788902.0
2020-05-06 15:55:00,9.28,9.3,9.26,9.27,1137153.0,9.28,9.3,9.26,9.27,1137153.0
2020-05-07 09:30:00,9.31,9.62,9.3,9.57,2729443.0,9.31,9.62,9.3,9.57,2729443.0
2020-05-07 09:35:00,9.58,9.61,9.44,9.53,1772453.0,9.58,9.61,9.44,9.53,1772453.0
2020-05-07 09:40:00,9.54,9.57,9.41,9.43,1297508.0,9.54,9.57,9.41,9.43,1297508.0
2020-05-07 09:45:00,9.42,9.5,9.34,9.46,1060113.0,9.42,9.5,9.34,9.46,1060113.0
2020-05-07 09:50:00,9.47,9.48,9.4,9.46,768116.0,9.47,9.48,9.4,9.46,768116.0
2020-05-07 09:55:00,9.46,9.5,9.44,9.47,798518.0,9.46,9.5,9.44,9.47,798518.0
2020-05-07 10:00:00,9.47,9.59,9.47,9.55,1719318.0,9.47,9.59,9.47,9.55,1719318.0
2020-05-07 10:05:00,9.54,9.55,9.43,9.5,996557.0,9.54,9.55,9.43,9.5,996557.0
2020-05-07 10:10:00,9.5,9.53,9.38,9.45,1138769.0,9.5,9.53,9.38,9.45,1138769.0
2020-05-07 10:15:00,9.45,9.46,9.37,9.43,536525.0,9.45,9.46,9.37,9.43,536525.0
2020-05-07 10:20:00,9.43,9.5,9.4,9.49,682979.0,9.43,9.5,9.4,9.49,682979.0
2020-05-07 10:25:00,9.48,9.57,9.47,9.51,1181811.0,9.48,9.57,9.47,9.51,1181811.0
2020-05-07 10:30:00,9.51,9.56,9.51,9.54,535088.0,9.51,9.56,9.51,9.54,535088.0
2020-05-07 10:35:00,9.54,9.67,9.54,9.65,2419011.0,9.54,9.67,9.54,9.65,2419011.0
2020-05-07 10:40:00,9.65,9.72,9.64,9.69,1499776.0,9.65,9.72,9.64,9.69,1499776.0
2020-05-07 10:45:00,9.69,9.73,9.62,9.64,1230466.0,9.69,9.73,9.62,9.64,1230466.0
2020-05-07 10:50:00,9.66,9.72,9.64,9.66,826367.0,9.66,9.72,9.64,9.66,826367.0
2020-05-07 10:55:00,9.65,9.69,9.57,9.59,869645.0,9.65,9.69,9.57,9.59,869645.0
2020-05-07 11:00:00,9.6,9.67,9.59,9.65,500416.0,9.6,9.67,9.59,9.65,500416.0
2020-05-07 11:05:00,9.66,9.66,9.62,9.62,602305.0,9.66,9.66,9.62,9.62,602305.0
2020-05-07 11:10:00,9.62,9.68,9.62,9.67,398380.0,9.62,9.68,9.62,9.67,398380.0
2020-05-07 11:15:00,9.68,9.72,9.66,9.7,551139.0,9.68,9.72,9.66,9.7,551139.0
2020-05-07 11:20:00,9.7,9.7,9.61,9.63,442149.0,9.7,9.7,9.61,9.63,442149.0
2020-05-07 11:25:00,9.62,9.66,9.62,9.64,297976.0,9.62,9.66,9.62,9.64,297976.0
2020-05-07 11:30:00,9.64,9.65,9.61,9.62,320956.0,9.64,9.65,9.61,9.62,320956.0
2020-05-07 11:35:00,9.63,9.63,9.6,9.6,651159.0,9.63,9.63,9.6,9.6,651159.0
2020-05-07 11:40:00,9.61,9.67,9.6,9.66,648406.0,9.61,9.67,9.6,9.66,648406.0
2020-05-07 11:45:00,9.65,9.66,9.61,9.62,418907.0,9.65,9.66,9.61,9.62,418907.0
2020-05-07 11:50:00,9.63,9.67,9.62,9.64,447355.0,9.63,9.67,9.62,9.64,447355.0
2020-05-07 11:55:00,9.64,9.68,9.63,9.67,354277.0,9.64,9.68,9.63,9.67,354277.0
2020-05-07 12:00:00,9.68,9.73,9.67,9.68,883096.0,9.68,9.73,9.67,9.68,883096.0
2020-05-07 12:05:00,9.67,9.7,9.66,9.66,287453.0,9.67,9.7,9.66,9.66,287453.0
2020-05-07 12:10:00,9.66,9.7,9.65,9.7,404051.0,9.66,9.7,9.65,9.7,404051.0
2020-05-07 12:15:00,9.7,9.74,9.69,9.73,753311.0,9.7,9.74,9.69,9.73,753311.0
2020-05-07 12:20:00,9.72,9.73,9.68,9.72,701447.0,9.72,9.73,9.68,9.72,701447.0
2020-05-07 12:25:00,9.71,9.78,9.71,9.77,999482.0,9.71,9.78,9.71,9.77,999482.0
2020-05-07 12:30:00,9.77,9.8,9.76,9.78,607660.0,9.77,9.8,9.76,9.78,607660.0
2020-05-07 12:35:00,9.78,9.8,9.72,9.73,698034.0,9.78,9.8,9.72,9.73,698034.0
2020-05-07 12:40:00,9.72,9.73,9.56,9.61,1502596.0,9.72,9.73,9.56,9.61,1502596.0
2020-05-07 12:45:00,9.62,9.63,9.5,9.51,1135590.0,9.62,9.63,9.5,9.51,1135590.0
2020-05-07 12:50:00,9.5,9.58,9.42,9.42,1795426.0,9.5,9.58,9.42,9.42,1795426.0
2020-05-07 12:55:00,9.42,9.6,9.42,9.58,1057598.0,9.42,9.6,9.42,9.58,1057598.0
2020-05-07 13:00:00,9.58,9.58,9.52,9.54,424377.0,9.58,9.58,9.52,9.54,424377.0
2020-05-07 13:05:00,9.54,9.55,9.5,9.52,279052.0,9.54,9.55,9.5,9.52,279052.0
2020-05-07 13:10:00,9.53,9.59,9.51,9.58,387420.0,9.53,9.59,9.51,9.58,387420.0
2020-05-07 13:15:00,9.57,9.58,9.52,9.57,474745.0,9.57,9.58,9.52,9.57,474745.0
2020-05-07 13:20:00,9.57,9.57,9.48,9.5,611783.0,9.57,9.57,9.48,9.5,611783.0
2020-05-07 13:25:00,9.5,9.55,9.49,9.54,271461.0,9.5,9.55,9.49,9.54,271461.0
2020-05-07 13:30:00,9.54,9.58,9.53,9.58,298698.0,9.54,9.58,9.53,9.58,298698.0
2020-05-07 13:35:00,9.58,9.59,9.55,9.57,222148.0,9.58,9.59,9.55,9.57,222148.0
2020-05-07 13:40:00,9.56,9.58,9.54,9.58,196443.0,9.56,9.58,9.54,9.58,196443.0
2020-05-07 13:45:00,9.58,9.64,9.57,9.58,556110.0,9.58,9.64,9.57,9.58,556110.0
2020-05-07 13:50:00,9.58,9.59,9.52,9.54,231866.0,9.58,9.59,9.52,9.54,231866.0
2020-05-07 13:55:00,9.54,9.59,9.53,9.57,316896.0,9.54,9.59,9.53,9.57,316896.0
2020-05-07 14:00:00,9.57,9.58,9.52,9.53,292000.0,9.57,9.58,9.52,9.53,292000.0
2020-05-07 14:05:00,9.53,9.59,9.52,9.58,294827.0,9.53,9.59,9.52,9.58,294827.0
2020-05-07 14:10:00,9.58,9.61,9.56,9.58,263212.0,9.58,9.61,9.56,9.58,263212.0
2020-05-07 14:15:00,9.58,9.59,9.54,9.56,216488.0,9.58,9.59,9.54,9.56,216488.0
2020-05-07 14:20:00,9.55,9.57,9.46,9.47,613343.0,9.55,9.57,9.46,9.47,613343.0
2020-05-07 14:25:00,9.47,9.5,9.46,9.49,272071.0,9.47,9.5,9.46,9.49,272071.0
2020-05-07 14:30:00,9.49,9.49,9.43,9.44,397114.0,9.49,9.49,9.43,9.44,397114.0
2020-05-07 14:35:00,9.44,9.45,9.41,9.43,565267.0,9.44,9.45,9.41,9.43,565267.0
2020-05-07 14:40:00,9.43,9.44,9.36,9.39,634443.0,9.43,9.44,9.36,9.39,634443.0
2020-05-07 14:45:00,9.39,9.4,9.32,9.36,784069.0,9.39,9.4,9.32,9.36,784069.0
2020-05-07 14:50:00,9.36,9.37,9.32,9.36,364037.0,9.36,9.37,9.32,9.36,364037.0
2020-05-07 14:55:00,9.36,9.37,9.32,9.33,314378.0,9.36,9.37,9.32,9.33,314378.0
2020-05-07 15:00:00,9.33,9.35,9.29,9.31,1198191.0,9.33,9.35,9.29,9.31,1198191.0
2020-05-07 15:05:00,9.3,9.36,9.3,9.34,557878.0,9.3,9.36,9.3,9.34,557878.0
2020-05-07 15:10:00,9.34,9.42,9.33,9.39,819965.0,9.34,9.42,9.33,9.39,819965.0
2020-05-07 15:15:00,9.39,9.45,9.37,9.44,670750.0,9.39,9.45,9.37,9.44,670750.0
2020-05-07 15:20:00,9.44,9.44,9.41,9.42,256256.0,9.44,9.44,9.41,9.42,256256.0
2020-05-07 15:25:00,9.42,9.45,9.42,9.45,245632.0,9.42,9.45,9.42,9.45,245632.0
2020-05-07 15:30:00,9.44,9.47,9.38,9.4,497137.0,9.44,9.47,9.38,9.4,497137.0
2020-05-07 15:35:00,9.39,9.41,9.38,9.39,318390.0,9.39,9.41,9.38,9.39,318390.0
2020-05-07 15:40:00,9.39,9.4,9.35,9.36,452729.0,9.39,9.4,9.35,9.36,452729.0
2020-05-07 15:45:00,9.37,9.41,9.36,9.38,390606.0,9.37,9.41,9.36,9.38,390606.0
2020-05-07 15:50:00,9.39,9.45,9.39,9.44,901036.0,9.39,9.45,9.39,9.44,901036.0
2020-05-07 15:55:00,9.44,9.54,9.42,9.52,1339219.0,9.44,9.54,9.42,9.52,1339219.0
2020-05-08 09:30:00,9.78,9.92,9.68,9.87,2714367.0,9.78,9.92,9.68,9.87,2714367.0
2020-05-08 09:35:00,9.86,9.88,9.73,9.79,1275120.0,9.86,9.88,9.73,9.79,1275120.0
2020-05-08 09:40:00,9.79,9.95,9.76,9.93,1897508.0,9.79,9.95,9.76,9.93,1897508.0
2020-05-08 09:45:00,9.93,10.09,9.93,10.09,3168446.0,9.93,10.09,9.93,10.09,3168446.0
2020-05-08 09:50:00,10.09,10.12,10.01,10.03,1973663.0,10.09,10.12,10.01,10.03,1973663.0
2020-05-08 09:55:00,10.03,10.08,9.93,9.98,1588676.0,10.03,10.08,9.93,9.98,1588676.0
2020-05-08 10:00:00,9.98,10.03,9.96,9.96,1076941.0,9.98,10.03,9.96,9.96,1076941.0
2020-05-08 10:05:00,9.96,9.99,9.92,9.96,809865.0,9.96,9.99,9.92,9.96,809865.0
2020-05-08 10:10:00,9.96,9.99,9.93,9.97,870608.0,9.96,9.99,9.93,9.97,870608.0
2020-05-08 10:15:00,9.98,9.98,9.82,9.84,1278526.0,9.98,9.98,9.82,9.84,1278526.0
2020-05-08 10:20:00,9.83,9.88,9.78,9.85,1350397.0,9.83,9.88,9.78,9.85,1350397.0
2020-05-08 10:25:00,9.85,9.86,9.76,9.77,957741.0,9.85,9.86,9.76,9.77,957741.0
2020-05-08 10:30:00,9.78,9.82,9.72,9.79,1294737.0,9.78,9.82,9.72,9.79,1294737.0
2020-05-08 10:35:00,9.79,9.85,9.75,9.84,673966.0,9.79,9.85,9.75,9.84,673966.0
2020-05-08 10:40:00,9.84,9.85,9.68,9.68,979562.0,9.84,9.85,9.68,9.68,979562.0
2020-05-08 10:45:00,9.69,9.81,9.69,9.76,755791.0,9.69,9.81,9.69,9.76,755791.0
2020-05-08 10:50:00,9.77,9.82,9.73,9.79,608692.0,9.77,9.82,9.73,9.79,608692.0
2020-05-08 10:55:00,9.79,9.81,9.77,9.79,481386.0,9.79,9.81,9.77,9.79,481386.0
2020-05-08 11:00:00,9.79,9.83,9.77,9.79,547834.0,9.79,9.83,9.77,9.79,547834.0
2020-05-08 11:05:00,9.79,9.85,9.79,9.81,476502.0,9.79,9.85,9.79,9.81,476502.0
2020-05-08 11:10:00,9.8,9.88,9.8,9.86,589518.0,9.8,9.88,9.8,9.86,589518.0
2020-05-08 11:15:00,9.86,9.88,9.84,9.87,509022.0,9.86,9.88,9.84,9.87,509022.0
2020-05-08 11:20:00,9.87,9.94,9.86,9.93,788165.0,9.87,9.94,9.86,9.93,788165.0
2020-05-08 11:25:00,9.93,9.95,9.87,9.9,622658.0,9.93,9.95,9.87,9.9,622658.0
2020-05-08 11:30:00,9.9,9.92,9.85,9.87,439570.0,9.9,9.92,9.85,9.87,439570.0
2020-05-08 11:35:00,9.86,9.89,9.85,9.88,331209.0,9.86,9.89,9.85,9.88,331209.0
2020-05-08 11:40:00,9.87,9.89,9.85,9.87,248481.0,9.87,9.89,9.85,9.87,248481.0
2020-05-08 11:45:00,9.88,9.88,9.83,9.88,397417.0,9.88,9.88,9.83,9.88,397417.0
2020-05-08 11:50:00,9.87,9.89,9.86,9.89,377152.0,9.87,9.89,9.86,9.89,377152.0
2020-05-08 11:55:00,9.89,9.91,9.88,9.88,425051.0,9.89,9.91,9.88,9.88,425051.0
2020-05-08 12:00:00,9.88,9.9,9.86,9.87,219732.0,9.88,9.9,9.86,9.87,219732.0
2020-05-08 12:05:00,9.87,9.9,9.87,9.89,375044.0,9.87,9.9,9.87,9.89,375044.0
2020-05-08 12:10:00,9.89,9.91,9.88,9.88,438554.0,9.89,9.91,9.88,9.88,438554.0
2020-05-08 12:15:00,9.89,9.89,9.81,9.83,618338.0,9.89,9.89,9.81,9.83,618338.0
2020-05-08 12:20:00,9.82,9.86,9.81,9.86,335023.0,9.82,9.86,9.81,9.86,335023.0
2020-05-08 12:25:00,9.86,9.88,9.83,9.88,328791.0,9.86,9.88,9.83,9.88,328791.0
2020-05-08 12:30:00,9.87,9.9,9.87,9.88,244088.0,9.87,9.9,9.87,9.88,244088.0
2020-05-08 12:35:00,9.88,9.93,9.88,9.93,465082.0,9.88,9.93,9.88,9.93,465082.0
2020-05-08 12:40:00,9.93,9.93,9.9,9.91,251407.0,9.93,9.93,9.9,9.91,251407.0
2020-05-08 12:45:00,9.91,9.92,9.84,9.86,356720.0,9.91,9.92,9.84,9.86,356720.0
2020-05-08 12:50:00,9.86,9.88,9.84,9.87,462964.0,9.86,9.88,9.84,9.87,462964.0
2020-05-08 12:55:00,9.88,9.89,9.87,9.87,206304.0,9.88,9.89,9.87,9.87,206304.0
2020-05-08 13:00:00,9.88,9.89,9.87,9.89,112163.0,9.88,9.89,9.87,9.89,112163.0
2020-05-08 13:05:00,9.89,9.89,9.85,9.86,182425.0,9.89,9.89,9.85,9.86,182425.0
2020-05-08 13:10:00,9.86,9.88,9.85,9.86,155931.0,9.86,9.88,9.85,9.86,155931.0
2020-05-08 13:15:00,9.87,9.88,9.86,9.88,271618.0,9.87,9.88,9.86,9.88,271618.0
2020-05-08 13:20:00,9.88,9.92,9.87,9.91,343180.0,9.88,9.92,9.87,9.91,343180.0
2020-05-08 13:25:00,9.92,9.93,9.88,9.9,247700.0,9.92,9.93,9.88,9.9,247700.0
2020-05-08 13:30:00,9.89,9.92,9.89,9.92,222392.0,9.89,9.92,9.89,9.92,222392.0
2020-05-08 13:35:00,9.92,9.92,9.89,9.9,237547.0,9.92,9.92,9.89,9.9,237547.0
2020-05-08 13:40:00,9.9,9.91,9.88,9.89,497057.0,9.9,9.91,9.88,9.89,497057.0
2020-05-08 13:45:00,9.9,9.91,9.84,9.85,373888.0,9.9,9.91,9.84,9.85,373888.0
2020-05-08 13:50:00,9.86,9.87,9.84,9.85,173868.0,9.86,9.87,9.84,9.85,173868.0
2020-05-08 13:55:00,9.85,9.88,9.84,9.88,258112.0,9.85,9.88,9.84,9.88,258112.0
2020-05-08 14:00:00,9.88,9.9,9.87,9.9,158893.0,9.88,9.9,9.87,9.9,158893.0
2020-05-08 14:05:00,9.9,9.9,9.87,9.89,231259.0,9.9,9.9,9.87,9.89,231259.0
2020-05-08 14:10:00,9.88,9.91,9.88,9.91,318441.0,9.88,9.91,9.88,9.91,318441.0
2020-05-08 14:15:00,9.91,9.98,9.9,9.95,672931.0,9.91,9.98,9.9,9.95,672931.0
2020-05-08 14:20:00,9.95,9.97,9.93,9.96,399133.0,9.95,9.97,9.93,9.96,399133.0
2020-05-08 14:25:00,9.96,9.97,9.94,9.96,283329.0,9.96,9.97,9.94,9.96,283329.0
2020-05-08 14:30:00,9.96,9.97,9.94,9.94,244003.0,9.96,9.97,9.94,9.94,244003.0
2020-05-08 14:35:00,9.95,9.96,9.91,9.93,340380.0,9.95,9.96,9.91,9.93,340380.0
2020-05-08 14:40:00,9.93,9.95,9.91,9.94,231740.0,9.93,9.95,9.91,9.94,231740.0
2020-05-08 14:45:00,9.94,9.97,9.94,9.96,270248.0,9.94,9.97,9.94,9.96,270248.0
2020-05-08 14:50:00,9.95,9.97,9.93,9.96,316687.0,9.95,9.97,9.93,9.96,316687.0
2020-05-08 14:55:00,9.96,9.99,9.95,9.98,482901.0,9.96,9.99,9.95,9.98,482901.0
2020-05-08 15:00:00,9.99,10.05,9.97,10.05,1389041.0,9.99,10.05,9.97,10.05,1389041.0
2020-05-08 15:05:00,10.04,10.05,10.01,10.03,683605.0,10.04,10.05,10.01,10.03,683605.0
2020-05-08 15:10:00,10.03,10.05,10.02,10.03,751349.0,10.03,10.05,10.02,10.03,751349.0
2020-05-08 15:15:00,10.03,10.03,10.0,10.03,453569.0,10.03,10.03,10.0,10.03,453569.0
2020-05-08 15:20:00,10.03,10.08,10.02,10.08,950103.0,10.03,10.08,10.02,10.08,950103.0
2020-05-08 15:25:00,10.08,10.08,10.05,10.08,571761.0,10.08,10.08,10.05,10.08,571761.0
2020-05-08 15:30:00,10.08,10.1,10.06,10.09,1048476.0,10.08,10.1,10.06,10.09,1048476.0
2020-05-08 15:35:00,10.08,10.1,10.07,10.1,1003627.0,10.08,10.1,10.07,10.1,1003627.0
2020-05-08 15:40:00,10.1,10.1,10.06,10.07,695402.0,10.1,10.1,10.06,10.07,695402.0
2020-05-08 15:45:00,10.07,10.08,10.04,10.08,675654.0,10.07,10.08,10.04,10.08,675654.0
2020-05-08 15:50:00,10.08,10.1,10.06,10.1,1341625.0,10.08,10.1,10.06,10.1,1341625.0
2020-05-08 15:55:00,10.1,10.15,10.09,10.13,2655102.0,10.1,10.15,10.09,10.13,2655102.0
2020-05-11 09:30:00,9.92,9.92,9.64,9.67,2807709.0,9.92,9.92,9.64,9.67,2807709.0
2020-05-11 09:35:00,9.67,9.79,9.62,9.72,1794615.0,9.67,9.79,9.62,9.72,1794615.0
2020-05-11 09:40:00,9.72,9.85,9.71,9.82,930694.0,9.72,9.85,9.71,9.82,930694.0
2020-05-11 09:45:00,9.82,9.82,9.75,9.76,577465.0,9.82,9.82,9.75,9.76,577465.0
2020-05-11 09:50:00,9.77,9.79,9.72,9.74,625653.0,9.77,9.79,9.72,9.74,625653.0
2020-05-11 09:55:00,9.74,9.74,9.68,9.72,658165.0,9.74,9.74,9.68,9.72,658165.0
2020-05-11 10:00:00,9.72,9.78,9.7,9.74,886415.0,9.72,9.78,9.7,9.74,886415.0
2020-05-11 10:05:00,9.74,9.75,9.66,9.66,766895.0,9.74,9.75,9.66,9.66,766895.0
2020-05-11 10:10:00,9.66,9.68,9.59,9.62,1363902.0,9.66,9.68,9.59,9.62,1363902.0
2020-05-11 10:15:00,9.62,9.67,9.59,9.65,846563.0,9.62,9.67,9.59,9.65,846563.0
2020-05-11 10:20:00,9.64,9.71,9.64,9.69,663907.0,9.64,9.71,9.64,9.69,663907.0
2020-05-11 10:25:00,9.69,9.72,9.67,9.68,611558.0,9.69,9.72,9.67,9.68,611558.0
2020-05-11 10:30:00,9.68,9.78,9.65,9.77,863346.0,9.68,9.78,9.65,9.77,863346.0
2020-05-11 10:35:00,9.78,9.79,9.69,9.7,563420.0,9.78,9.79,9.69,9.7,563420.0
2020-05-11 10:40:00,9.7,9.76,9.69,9.72,308325.0,9.7,9.76,9.69,9.72,308325.0
2020-05-11 10:45:00,9.72,9.74,9.67,9.71,577241.0,9.72,9.74,9.67,9.71,577241.0
2020-05-11 10:50:00,9.71,9.79,9.69,9.76,558292.0,9.71,9.79,9.69,9.76,558292.0
2020-05-11 10:55:00,9.75,9.78,9.75,9.77,270989.0,9.75,9.78,9.75,9.77,270989.0
2020-05-11 11:00:00,9.77,9.81,9.75,9.8,374290.0,9.77,9.81,9.75,9.8,374290.0
2020-05-11 11:05:00,9.8,9.85,9.8,9.83,402085.0,9.8,9.85,9.8,9.83,402085.0
2020-05-11 11:10:00,9.82,9.85,9.81,9.83,255644.0,9.82,9.85,9.81,9.83,255644.0
2020-05-11 11:15:00,9.83,9.84,9.8,9.82,196708.0,9.83,9.84,9.8,9.82,196708.0
2020-05-11 11:20:00,9.82,9.82,9.77,9.79,282288.0,9.82,9.82,9.77,9.79,282288.0
2020-05-11 11:25:00,9.79,9.82,9.76,9.82,285287.0,9.79,9.82,9.76,9.82,285287.0
2020-05-11 11:30:00,9.82,9.88,9.81,9.88,658785.0,9.82,9.88,9.81,9.88,658785.0
2020-05-11 11:35:00,9.87,9.9,9.84,9.88,472516.0,9.87,9.9,9.84,9.88,472516.0
2020-05-11 11:40:00,9.89,9.94,9.87,9.92,505111.0,9.89,9.94,9.87,9.92,505111.0
2020-05-11 11:45:00,9.92,9.93,9.89,9.91,339583.0,9.92,9.93,9.89,9.91,339583.0
2020-05-11 11:50:00,9.92,9.98,9.91,9.98,538528.0,9.92,9.98,9.91,9.98,538528.0
2020-05-11 11:55:00,9.98,10.0,9.92,9.93,737548.0,9.98,10.0,9.92,9.93,737548.0
2020-05-11 12:00:00,9.92,10.02,9.92,10.01,580015.0,9.92,10.02,9.92,10.01,580015.0
2020-05-11 12:05:00,10.01,10.04,9.99,10.03,739932.0,10.01,10.04,9.99,10.03,739932.0
2020-05-11 12:10:00,10.02,10.03,9.99,10.03,478269.0,10.02,10.03,9.99,10.03,478269.0
2020-05-11 12:15:00,10.02,10.1,10.02,10.1,547436.0,10.02,10.1,10.02,10.1,547436.0
2020-05-11 12:20:00,10.1,10.24,10.09,10.23,1397404.0,10.1,10.24,10.09,10.23,1397404.0
2020-05-11 12:25:00,10.23,10.25,10.08,10.11,1270319.0,10.23,10.25,10.08,10.11,1270319.0
2020-05-11 12:30:00,10.11,10.18,10.1,10.13,517825.0,10.11,10.18,10.1,10.13,517825.0
2020-05-11 12:35:00,10.13,10.17,10.1,10.16,448675.0,10.13,10.17,10.1,10.16,448675.0
2020-05-11 12:40:00,10.16,10.22,10.11,10.13,1131064.0,10.16,10.22,10.11,10.13,1131064.0
2020-05-11 12:45:00,10.14,10.19,10.12,10.13,724210.0,10.14,10.19,10.12,10.13,724210.0
2020-05-11 12:50:00,10.12,10.17,10.1,10.14,447224.0,10.12,10.17,10.1,10.14,447224.0
2020-05-11 12:55:00,10.15,10.15,10.02,10.07,856653.0,10.15,10.15,10.02,10.07,856653.0
2020-05-11 13:00:00,10.05,10.09,10.03,10.09,516926.0,10.05,10.09,10.03,10.09,516926.0
2020-05-11 13:05:00,10.09,10.11,10.06,10.09,388935.0,10.09,10.11,10.06,10.09,388935.0
2020-05-11 13:10:00,10.08,10.1,10.04,10.04,383839.0,10.08,10.1,10.04,10.04,383839.0
2020-05-11 13:15:00,10.04,10.06,9.99,10.03,689772.0,10.04,10.06,9.99,10.03,689772.0
2020-05-11 13:20:00,10.03,10.03,10.01,10.01,306851.0,10.03,10.03,10.01,10.01,306851.0
2020-05-11 13:25:00,10.02,10.07,10.01,10.04,383296.0,10.02,10.07,10.01,10.04,383296.0
2020-05-11 13:30:00,10.03,10.05,10.0,10.01,296362.0,10.03,10.05,10.0,10.01,296362.0
2020-05-11 13:35:00,10.01,10.02,9.98,10.01,431858.0,10.01,10.02,9.98,10.01,431858.0
2020-05-11 13:40:00,10.01,10.04,10.0,10.01,288954.0,10.01,10.04,10.0,10.01,288954.0
2020-05-11 13:45:00,10.01,10.05,10.0,10.03,283462.0,10.01,10.05,10.0,10.03,283462.0
2020-05-11 13:50:00,10.04,10.06,10.02,10.05,295437.0,10.04,10.06,10.02,10.05,295437.0
2020-05-11 13:55:00,10.06,10.06,10.0,10.01,328157.0,10.06,10.06,10.0,10.01,328157.0
2020-05-11 14:00:00,10.0,10.02,9.96,9.99,485384.0,10.0,10.02,9.96,9.99,485384.0
2020-05-11 14:05:00,9.98,9.99,9.94,9.96,426147.0,9.98,9.99,9.94,9.96,426147.0
2020-05-11 14:10:00,9.96,9.97,9.92,9.94,482807.0,9.96,9.97,9.92,9.94,482807.0
2020-05-11 14:15:00,9.94,9.98,9.92,9.97,397164.0,9.94,9.98,9.92,9.97,397164.0
2020-05-11 14:20:00,9.97,9.99,9.95,9.96,361656.0,9.97,9.99,9.95,9.96,361656.0
2020-05-11 14:25:00,9.96,9.96,9.92,9.95,255989.0,9.96,9.96,9.92,9.95,255989.0
2020-05-11 14:30:00,9.95,9.99,9.94,9.99,187991.0,9.95,9.99,9.94,9.99,187991.0
2020-05-11 14:35:00,9.98,9.99,9.96,9.99,319551.0,9.98,9.99,9.96,9.99,319551.0
2020-05-11 14:40:00,9.99,9.99,9.95,9.96,309589.0,9.99,9.99,9.95,9.96,309589.0
2020-05-11 14:45:00,9.97,9.99,9.95,9.98,435536.0,9.97,9.99,9.95,9.98,435536.0
2020-05-11 14:50:00,9.98,9.99,9.97,9.98,205424.0,9.98,9.99,9.97,9.98,205424.0
2020-05-11 14:55:00,9.97,9.98,9.89,9.91,730414.0,9.97,9.98,9.89,9.91,730414.0
2020-05-11 15:00:00,9.91,9.92,9.89,9.92,401057.0,9.91,9.92,9.89,9.92,401057.0
2020-05-11 15:05:00,9.92,9.92,9.89,9.9,275879.0,9.92,9.92,9.89,9.9,275879.0
2020-05-11 15:10:00,9.9,9.91,9.85,9.86,383033.0,9.9,9.91,9.85,9.86,383033.0
2020-05-11 15:15:00,9.87,9.9,9.85,9.88,355006.0,9.87,9.9,9.85,9.88,355006.0
2020-05-11 15:20:00,9.88,9.9,9.86,9.88,286040.0,9.88,9.9,9.86,9.88,286040.0
2020-05-11 15:25:00,9.88,9.95,9.88,9.94,359562.0,9.88,9.95,9.88,9.94,359562.0
2020-05-11 15:30:00,9.93,9.94,9.9,9.93,484100.0,9.93,9.94,9.9,9.93,484100.0
2020-05-11 15:35:00,9.93,9.98,9.92,9.97,474209.0,9.93,9.98,9.92,9.97,474209.0
2020-05-11 15:40:00,9.97,9.99,9.97,9.99,265148.0,9.97,9.99,9.97,9.99,265148.0
2020-05-11 15:45:00,9.99,10.02,9.98,9.99,737930.0,9.99,10.02,9.98,9.99,737930.0
2020-05-11 15:50:00,9.98,10.03,9.97,10.03,758755.0,9.98,10.03,9.97,10.03,758755.0
2020-05-11 15:55:00,10.03,10.07,10.01,10.05,1178105.0,10.03,10.07,10.01,10.05,1178105.0
2020-05-12 09:30:00,10.01,10.11,9.99,10.07,1537513.0,10.01,10.11,9.99,10.07,1537513.0
2020-05-12 09:35:00,10.06,10.2,10.05,10.15,1327667.0,10.06,10.2,10.05,10.15,1327667.0
2020-05-12 09:40:00,10.16,10.18,10.05,10.05,827123.0,10.16,10.18,10.05,10.05,827123.0
2020-05-12 09:45:00,10.05,10.06,9.86,9.9,1473585.0,10.05,10.06,9.86,9.9,1473585.0
2020-05-12 09:50:00,9.9,9.96,9.87,9.93,997797.0,9.9,9.96,9.87,9.93,997797.0
2020-05-12 09:55:00,9.93,10.03,9.9,10.0,1075378.0,9.93,10.03,9.9,10.0,1075378.0
2020-05-12 10:00:00,10.0,10.02,9.91,9.95,556741.0,10.0,10.02,9.91,9.95,556741.0
2020-05-12 10:05:00,9.95,9.95,9.9,9.91,475071.0,9.95,9.95,9.9,9.91,475071.0
2020-05-12 10:10:00,9.91,9.94,9.9,9.92,663452.0,9.91,9.94,9.9,9.92,663452.0
2020-05-12 10:15:00,9.92,9.98,9.92,9.95,480731.0,9.92,9.98,9.92,9.95,480731.0
2020-05-12 10:20:00,9.95,9.97,9.93,9.95,365405.0,9.95,9.97,9.93,9.95,365405.0
2020-05-12 10:25:00,9.96,9.96,9.91,9.93,441517.0,9.96,9.96,9.91,9.93,441517.0
2020-05-12 10:30:00,9.94,9.96,9.91,9.91,441802.0,9.94,9.96,9.91,9.91,441802.0
2020-05-12 10:35:00,9.92,9.92,9.86,9.88,768020.0,9.92,9.92,9.86,9.88,768020.0
2020-05-12 10:40:00,9.87,9.9,9.87,9.89,454875.0,9.87,9.9,9.87,9.89,454875.0
2020-05-12 10:45:00,9.9,9.91,9.82,9.83,669357.0,9.9,9.91,9.82,9.83,669357.0
2020-05-12 10:50:00,9.82,9.86,9.8,9.82,664737.0,9.82,9.86,9.8,9.82,664737.0
2020-05-12 10:55:00,9.82,9.89,9.81,9.85,415098.0,9.82,9.89,9.81,9.85,415098.0
2020-05-12 11:00:00,9.85,9.86,9.8,9.81,388505.0,9.85,9.86,9.8,9.81,388505.0
2020-05-12 11:05:00,9.81,9.82,9.75,9.8,927909.0,9.81,9.82,9.75,9.8,927909.0
2020-05-12 11:10:00,9.8,9.82,9.77,9.8,674709.0,9.8,9.82,9.77,9.8,674709.0
2020-05-12 11:15:00,9.8,9.82,9.78,9.81,464543.0,9.8,9.82,9.78,9.81,464543.0
2020-05-12 11:20:00,9.82,9.84,9.8,9.83,320824.0,9.82,9.84,9.8,9.83,320824.0
2020-05-12 11:25:00,9.84,9.86,9.82,9.86,490350.0,9.84,9.86,9.82,9.86,490350.0
2020-05-12 11:30:00,9.86,9.88,9.82,9.83,457193.0,9.86,9.88,9.82,9.83,457193.0
2020-05-12 11:35:00,9.82,9.83,9.79,9.81,522104.0,9.82,9.83,9.79,9.81,522104.0
2020-05-12 11:40:00,9.82,9.82,9.75,9.76,684977.0,9.82,9.82,9.75,9.76,684977.0
2020-05-12 11:45:00,9.76,9.77,9.71,9.74,707526.0,9.76,9.77,9.71,9.74,707526.0
2020-05-12 11:50:00,9.74,9.78,9.72,9.77,557753.0,9.74,9.78,9.72,9.77,557753.0
2020-05-12 11:55:00,9.77,9.79,9.75,9.78,382008.0,9.77,9.79,9.75,9.78,382008.0
2020-05-12 12:00:00,9.77,9.78,9.72,9.72,412674.0,9.77,9.78,9.72,9.72,412674.0
2020-05-12 12:05:00,9.73,9.73,9.7,9.71,497139.0,9.73,9.73,9.7,9.71,497139.0
2020-05-12 12:10:00,9.7,9.74,9.7,9.72,627296.0,9.7,9.74,9.7,9.72,627296.0
2020-05-12 12:15:00,9.74,9.75,9.72,9.75,299916.0,9.74,9.75,9.72,9.75,299916.0
2020-05-12 12:20:00,9.75,9.78,9.72,9.72,425668.0,9.75,9.78,9.72,9.72,425668.0
2020-05-12 12:25:00,9.72,9.73,9.7,9.71,443606.0,9.72,9.73,9.7,9.71,443606.0
2020-05-12 12:30:00,9.71,9.72,9.7,9.71,340005.0,9.71,9.72,9.7,9.71,340005.0
2020-05-12 12:35:00,9.71,9.73,9.71,9.72,225081.0,9.71,9.73,9.71,9.72,225081.0
2020-05-12 12:40:00,9.72,9.76,9.72,9.75,374235.0,9.72,9.76,9.72,9.75,374235.0
2020-05-12 12:45:00,9.76,9.78,9.75,9.77,354835.0,9.76,9.78,9.75,9.77,354835.0
2020-05-12 12:50:00,9.76,9.77,9.74,9.74,187501.0,9.76,9.77,9.74,9.74,187501.0
2020-05-12 12:55:00,9.75,9.76,9.72,9.73,349572.0,9.75,9.76,9.72,9.73,349572.0
2020-05-12 13:00:00,9.73,9.73,9.71,9.71,317691.0,9.73,9.73,9.71,9.71,317691.0
2020-05-12 13:05:00,9.71,9.73,9.7,9.71,685186.0,9.71,9.73,9.7,9.71,685186.0
2020-05-12 13:10:00,9.71,9.72,9.7,9.72,472781.0,9.71,9.72,9.7,9.72,472781.0
2020-05-12 13:15:00,9.71,9.73,9.67,9.68,933673.0,9.71,9.73,9.67,9.68,933673.0
2020-05-12 13:20:00,9.67,9.7,9.66,9.68,362268.0,9.67,9.7,9.66,9.68,362268.0
2020-05-12 13:25:00,9.67,9.68,9.65,9.66,689287.0,9.67,9.68,9.65,9.66,689287.0
2020-05-12 13:30:00,9.66,9.69,9.65,9.68,355803.0,9.66,9.69,9.65,9.68,355803.0
2020-05-12 13:35:00,9.68,9.68,9.66,9.66,324270.0,9.68,9.68,9.66,9.66,324270.0
2020-05-12 13:40:00,9.66,9.67,9.65,9.66,542507.0,9.66,9.67,9.65,9.66,542507.0
2020-05-12 13:45:00,9.66,9.68,9.65,9.67,309663.0,9.66,9.68,9.65,9.67,309663.0
2020-05-12 13:50:00,9.67,9.7,9.66,9.7,367452.0,9.67,9.7,9.66,9.7,367452.0
2020-05-12 13:55:00,9.7,9.7,9.67,9.7,383099.0,9.7,9.7,9.67,9.7,383099.0
2020-05-12 14:00:00,9.7,9.7,9.65,9.66,355510.0,9.7,9.7,9.65,9.66,355510.0
2020-05-12 14:05:00,9.66,9.69,9.65,9.66,380881.0,9.66,9.69,9.65,9.66,380881.0
2020-05-12 14:10:00,9.66,9.66,9.64,9.64,426400.0,9.66,9.66,9.64,9.64,426400.0
2020-05-12 14:15:00,9.65,9.65,9.6,9.62,706659.0,9.65,9.65,9.6,9.62,706659.0
2020-05-12 14:20:00,9.62,9.64,9.61,9.63,570481.0,9.62,9.64,9.61,9.63,570481.0
2020-05-12 14:25:00,9.63,9.63,9.6,9.61,199132.0,9.63,9.63,9.6,9.61,199132.0
2020-05-12 14:30:00,9.62,9.62,9.6,9.62,326777.0,9.62,9.62,9.6,9.62,326777.0
2020-05-12 14:35:00,9.61,9.66,9.6,9.66,425657.0,9.61,9.66,9.6,9.66,425657.0
2020-05-12 14:40:00,9.65,9.67,9.61,9.62,452430.0,9.65,9.67,9.61,9.62,452430.0
2020-05-12 14:45:00,9.62,9.65,9.61,9.64,345335.0,9.62,9.65,9.61,9.64,345335.0
2020-05-12 14:50:00,9.64,9.7,9.64,9.7,464408.0,9.64,9.7,9.64,9.7,464408.0
2020-05-12 14:55:00,9.7,9.7,9.66,9.67,285124.0,9.7,9.7,9.66,9.67,285124.0
2020-05-12 15:00:00,9.67,9.68,9.65,9.67,303759.0,9.67,9.68,9.65,9.67,303759.0
2020-05-12 15:05:00,9.66,9.71,9.66,9.71,349791.0,9.66,9.71,9.66,9.71,349791.0
2020-05-12 15:10:00,9.7,9.75,9.69,9.72,493690.0,9.7,9.75,9.69,9.72,493690.0
2020-05-12 15:15:00,9.72,9.75,9.7,9.71,354354.0,9.72,9.75,9.7,9.71,354354.0
2020-05-12 15:20:00,9.71,9.72,9.67,9.68,361035.0,9.71,9.72,9.67,9.68,361035.0
2020-05-12 15:25:00,9.67,9.69,9.64,9.64,474600.0,9.67,9.69,9.64,9.64,474600.0
2020-05-12 15:30:00,9.64,9.67,9.62,9.64,520284.0,9.64,9.67,9.62,9.64,520284.0
2020-05-12 15:35:00,9.63,9.64,9.61,9.63,471969.0,9.63,9.64,9.61,9.63,471969.0
2020-05-12 15:40:00,9.63,9.63,9.6,9.61,681315.0,9.63,9.63,9.6,9.61,681315.0
2020-05-12 15:45:00,9.62,9.63,9.6,9.63,859992.0,9.62,9.63,9.6,9.63,859992.0
2020-05-12 15:50:00,9.62,9.63,9.6,9.61,1084369.0,9.62,9.63,9.6,9.61,1084369.0
2020-05-12 15:55:00,9.61,9.66,9.6,9.61,1356246.0,9.61,9.66,9.6,9.61,1356246.0
2020-05-13 09:30:00,9.52,9.53,9.27,9.28,2428864.0,9.52,9.53,9.27,9.28,2428864.0
2020-05-13 09:35:00,9.28,9.29,9.18,9.27,2262125.0,9.28,9.29,9.18,9.27,2262125.0
2020-05-13 09:40:00,9.27,9.43,9.25,9.39,1270090.0,9.27,9.43,9.25,9.39,1270090.0
2020-05-13 09:45:00,9.38,9.5,9.37,9.5,822717.0,9.38,9.5,9.37,9.5,822717.0
2020-05-13 09:50:00,9.49,9.49,9.33,9.37,1018179.0,9.49,9.49,9.33,9.37,1018179.0
2020-05-13 09:55:00,9.37,9.39,9.27,9.3,897518.0,9.37,9.39,9.27,9.3,897518.0
2020-05-13 10:00:00,9.3,9.41,9.29,9.33,604629.0,9.3,9.41,9.29,9.33,604629.0
2020-05-13 10:05:00,9.33,9.36,9.31,9.32,406490.0,9.33,9.36,9.31,9.32,406490.0
2020-05-13 10:10:00,9.31,9.41,9.31,9.4,612839.0,9.31,9.41,9.31,9.4,612839.0
2020-05-13 10:15:00,9.41,9.43,9.29,9.29,588870.0,9.41,9.43,9.29,9.29,588870.0
2020-05-13 10:20:00,9.3,9.3,9.2,9.21,1047536.0,9.3,9.3,9.2,9.21,1047536.0
2020-05-13 10:25:00,9.21,9.3,9.2,9.25,985582.0,9.21,9.3,9.2,9.25,985582.0
2020-05-13 10:30:00,9.26,9.31,9.22,9.22,801771.0,9.26,9.31,9.22,9.22,801771.0
2020-05-13 10:35:00,9.22,9.23,9.14,9.18,1836587.0,9.22,9.23,9.14,9.18,1836587.0
2020-05-13 10:40:00,9.18,9.24,9.15,9.21,1172748.0,9.18,9.24,9.15,9.21,1172748.0
2020-05-13 10:45:00,9.21,9.22,9.15,9.18,651605.0,9.21,9.22,9.15,9.18,651605.0
2020-05-13 10:50:00,9.18,9.23,9.17,9.22,858533.0,9.18,9.23,9.17,9.22,858533.0
2020-05-13 10:55:00,9.22,9.23,9.13,9.14,774895.0,9.22,9.23,9.13,9.14,774895.0
2020-05-13 11:00:00,9.14,9.17,9.1,9.12,1199284.0,9.14,9.17,9.1,9.12,1199284.0
2020-05-13 11:05:00,9.12,9.13,9.07,9.1,1746038.0,9.12,9.13,9.07,9.1,1746038.0
2020-05-13 11:10:00,9.1,9.12,9.05,9.07,1351379.0,9.1,9.12,9.05,9.07,1351379.0
2020-05-13 11:15:00,9.07,9.1,9.0,9.0,2044967.0,9.07,9.1,9.0,9.0,2044967.0
2020-05-13 11:20:00,9.0,9.02,8.94,8.98,2782781.0,9.0,9.02,8.94,8.98,2782781.0
2020-05-13 11:25:00,8.98,8.98,8.86,8.97,1970517.0,8.98,8.98,8.86,8.97,1970517.0
2020-05-13 11:30:00,8.97,9.02,8.94,8.98,1216887.0,8.97,9.02,8.94,8.98,1216887.0
2020-05-13 11:35:00,8.98,8.99,8.88,8.91,1112325.0,8.98,8.99,8.88,8.91,1112325.0
2020-05-13 11:40:00,8.91,8.94,8.89,8.89,640216.0,8.91,8.94,8.89,8.89,640216.0
2020-05-13 11:45:00,8.89,8.92,8.86,8.87,834695.0,8.89,8.92,8.86,8.87,834695.0
2020-05-13 11:50:00,8.87,8.95,8.83,8.94,1372210.0,8.87,8.95,8.83,8.94,1372210.0
2020-05-13 11:55:00,8.94,9.0,8.92,9.0,876079.0,8.94,9.0,8.92,9.0,876079.0
2020-05-13 12:00:00,8.99,9.11,8.98,8.99,1229728.0,8.99,9.11,8.98,8.99,1229728.0
2020-05-13 12:05:00,9.0,9.05,8.93,8.94,722987.0,9.0,9.05,8.93,8.94,722987.0
2020-05-13 12:10:00,8.95,8.98,8.91,8.96,661453.0,8.95,8.98,8.91,8.96,661453.0
2020-05-13 12:15:00,8.97,8.98,8.9,8.91,530082.0,8.97,8.98,8.9,8.91,530082.0
2020-05-13 12:20:00,8.91,8.99,8.9,8.96,533378.0,8.91,8.99,8.9,8.96,533378.0
2020-05-13 12:25:00,8.96,9.03,8.94,9.03,500749.0,8.96,9.03,8.94,9.03,500749.0
2020-05-13 12:30:00,9.03,9.1,9.02,9.08,826662.0,9.03,9.1,9.02,9.08,826662.0
2020-05-13 12:35:00,9.09,9.09,9.03,9.04,488890.0,9.09,9.09,9.03,9.04,488890.0
2020-05-13 12:40:00,9.04,9.04,8.95,8.96,659039.0,9.04,9.04,8.95,8.96,659039.0
2020-05-13 12:45:00,8.96,9.07,8.96,9.04,508571.0,8.96,9.07,8.96,9.04,508571.0
2020-05-13 12:50:00,9.05,9.06,8.98,9.02,562951.0,9.05,9.06,8.98,9.02,562951.0
2020-05-13 12:55:00,9.03,9.06,9.0,9.05,407570.0,9.03,9.06,9.0,9.05,407570.0
2020-05-13 13:00:00,9.06,9.09,9.05,9.07,540212.0,9.06,9.09,9.05,9.07,540212.0
2020-05-13 13:05:00,9.07,9.1,9.02,9.09,441750.0,9.07,9.1,9.02,9.09,441750.0
2020-05-13 13:10:00,9.09,9.17,9.08,9.16,1150336.0,9.09,9.17,9.08,9.16,1150336.0
2020-05-13 13:15:00,9.16,9.27,9.15,9.24,854053.0,9.16,9.27,9.15,9.24,854053.0
2020-05-13 13:20:00,9.23,9.24,9.13,9.13,759229.0,9.23,9.24,9.13,9.13,759229.0
2020-05-13 13:25:00,9.14,9.17,9.11,9.17,387523.0,9.14,9.17,9.11,9.17,387523.0
2020-05-13 13:30:00,9.17,9.19,9.07,9.1,743138.0,9.17,9.19,9.07,9.1,743138.0
2020-05-13 13:35:00,9.1,9.12,9.07,9.12,342347.0,9.1,9.12,9.07,9.12,342347.0
2020-05-13 13:40:00,9.12,9.13,9.09,9.1,280417.0,9.12,9.13,9.09,9.1,280417.0
2020-05-13 13:45:00,9.09,9.11,9.04,9.04,352960.0,9.09,9.11,9.04,9.04,352960.0
2020-05-13 13:50:00,9.04,9.05,9.0,9.0,466559.0,9.04,9.05,9.0,9.0,466559.0
2020-05-13 13:55:00,9.01,9.04,9.0,9.03,391719.0,9.01,9.04,9.0,9.03,391719.0
2020-05-13 14:00:00,9.03,9.05,8.95,8.96,799606.0,9.03,9.05,8.95,8.96,799606.0
2020-05-13 14:05:00,8.96,9.03,8.95,9.02,488223.0,8.96,9.03,8.95,9.02,488223.0
2020-05-13 14:10:00,9.01,9.07,8.99,9.02,522525.0,9.01,9.07,8.99,9.02,522525.0
2020-05-13 14:15:00,9.03,9.1,9.02,9.03,427139.0,9.03,9.1,9.02,9.03,427139.0
2020-05-13 14:20:00,9.02,9.07,9.01,9.04,233273.0,9.02,9.07,9.01,9.04,233273.0
2020-05-13 14:25:00,9.04,9.06,9.01,9.04,237346.0,9.04,9.06,9.01,9.04,237346.0
2020-05-13 14:30:00,9.04,9.14,9.04,9.1,723584.0,9.04,9.14,9.04,9.1,723584.0
2020-05-13 14:35:00,9.1,9.11,9.08,9.08,278675.0,9.1,9.11,9.08,9.08,278675.0
2020-05-13 14:40:00,9.08,9.09,9.04,9.06,288630.0,9.08,9.09,9.04,9.06,288630.0
2020-05-13 14:45:00,9.05,9.1,9.05,9.1,488291.0,9.05,9.1,9.05,9.1,488291.0
2020-05-13 14:50:00,9.09,9.15,9.08,9.11,687673.0,9.09,9.15,9.08,9.11,687673.0
2020-05-13 14:55:00,9.11,9.12,9.03,9.05,402843.0,9.11,9.12,9.03,9.05,402843.0
2020-05-13 15:00:00,9.05,9.1,9.03,9.03,421908.0,9.05,9.1,9.03,9.03,421908.0
2020-05-13 15:05:00,9.03,9.04,9.0,9.02,454586.0,9.03,9.04,9.0,9.02,454586.0
2020-05-13 15:10:00,9.02,9.05,9.0,9.05,529230.0,9.02,9.05,9.0,9.05,529230.0
2020-05-13 15:15:00,9.06,9.1,9.05,9.08,495034.0,9.06,9.1,9.05,9.08,495034.0
2020-05-13 15:20:00,9.07,9.08,9.0,9.01,798752.0,9.07,9.08,9.0,9.01,798752.0
2020-05-13 15:25:00,9.01,9.02,8.96,8.99,1010764.0,9.01,9.02,8.96,8.99,1010764.0
2020-05-13 15:30:00,8.99,9.05,8.98,9.02,523105.0,8.99,9.05,8.98,9.02,523105.0
2020-05-13 15:35:00,9.02,9.04,8.98,9.0,384007.0,9.02,9.04,8.98,9.0,384007.0
2020-05-13 15:40:00,9.0,9.05,8.99,9.04,454232.0,9.0,9.05,8.99,9.04,454232.0
2020-05-13 15:45:00,9.04,9.08,9.0,9.06,807322.0,9.04,9.08,9.0,9.06,807322.0
2020-05-13 15:50:00,9.05,9.09,9.03,9.04,786050.0,9.05,9.09,9.03,9.04,786050.0
2020-05-13 15:55:00,9.05,9.11,9.03,9.09,1196139.0,9.05,9.11,9.03,9.09,1196139.0
2020-05-14 09:30:00,8.76,8.77,8.61,8.71,2368774.0,8.76,8.77,8.61,8.71,2368774.0
2020-05-14 09:35:00,8.7,8.88,8.65,8.77,1646661.0,8.7,8.88,8.65,8.77,1646661.0
2020-05-14 09:40:00,8.78,8.79,8.56,8.6,1882108.0,8.78,8.79,8.56,8.6,1882108.0
2020-05-14 09:45:00,8.6,8.64,8.46,8.46,2554100.0,8.6,8.64,8.46,8.46,2554100.0
2020-05-14 09:50:00,8.47,8.47,8.31,8.33,2271394.0,8.47,8.47,8.31,8.33,2271394.0
2020-05-14 09:55:00,8.33,8.4,8.25,8.27,1521671.0,8.33,8.4,8.25,8.27,1521671.0
2020-05-14 10:00:00,8.27,8.41,8.27,8.4,1466652.0,8.27,8.41,8.27,8.4,1466652.0
2020-05-14 10:05:00,8.39,8.55,8.39,8.55,1619406.0,8.39,8.55,8.39,8.55,1619406.0
2020-05-14 10:10:00,8.55,8.58,8.49,8.51,1231814.0,8.55,8.58,8.49,8.51,1231814.0
2020-05-14 10:15:00,8.51,8.52,8.42,8.5,909170.0,8.51,8.52,8.42,8.5,909170.0
2020-05-14 10:20:00,8.5,8.55,8.4,8.45,709112.0,8.5,8.55,8.4,8.45,709112.0
2020-05-14 10:25:00,8.45,8.53,8.44,8.49,750979.0,8.45,8.53,8.44,8.49,750979.0
2020-05-14 10:30:00,8.49,8.67,8.48,8.63,1372042.0,8.49,8.67,8.48,8.63,1372042.0
2020-05-14 10:35:00,8.63,8.84,8.61,8.83,1451905.0,8.63,8.84,8.61,8.83,1451905.0
2020-05-14 10:40:00,8.83,8.83,8.68,8.77,1128892.0,8.83,8.83,8.68,8.77,1128892.0
2020-05-14 10:45:00,8.77,8.91,8.76,8.91,1118040.0,8.77,8.91,8.76,8.91,1118040.0
2020-05-14 10:50:00,8.91,9.1,8.87,9.02,1929391.0,8.91,9.1,8.87,9.02,1929391.0
2020-05-14 10:55:00,9.02,9.02,8.81,8.93,1490318.0,9.02,9.02,8.81,8.93,1490318.0
2020-05-14 11:00:00,8.92,9.01,8.91,8.98,833301.0,8.92,9.01,8.91,8.98,833301.0
2020-05-14 11:05:00,8.98,9.19,8.97,9.09,1623900.0,8.98,9.19,8.97,9.09,1623900.0
2020-05-14 11:10:00,9.09,9.11,9.0,9.04,929684.0,9.09,9.11,9.0,9.04,929684.0
2020-05-14 11:15:00,9.04,9.19,9.04,9.17,1337388.0,9.04,9.19,9.04,9.17,1337388.0
2020-05-14 11:20:00,9.16,9.16,8.85,8.88,1177411.0,9.16,9.16,8.85,8.88,1177411.0
2020-05-14 11:25:00,8.88,8.94,8.76,8.78,1130158.0,8.88,8.94,8.76,8.78,1130158.0
2020-05-14 11:30:00,8.78,8.9,8.71,8.75,1195313.0,8.78,8.9,8.71,8.75,1195313.0
2020-05-14 11:35:00,8.76,8.81,8.66,8.69,1249625.0,8.76,8.81,8.66,8.69,1249625.0
2020-05-14 11:40:00,8.69,8.73,8.58,8.7,1188421.0,8.69,8.73,8.58,8.7,1188421.0
2020-05-14 11:45:00,8.69,8.77,8.63,8.73,952491.0,8.69,8.77,8.63,8.73,952491.0
2020-05-14 11:50:00,8.74,8.89,8.71,8.86,1256111.0,8.74,8.89,8.71,8.86,1256111.0
2020-05-14 11:55:00,8.87,8.87,8.75,8.78,830881.0,8.87,8.87,8.75,8.78,830881.0
2020-05-14 12:00:00,8.78,8.85,8.74,8.84,894569.0,8.78,8.85,8.74,8.84,894569.0
2020-05-14 12:05:00,8.83,8.87,8.79,8.84,697967.0,8.83,8.87,8.79,8.84,697967.0
2020-05-14 12:10:00,8.85,8.88,8.82,8.85,597998.0,8.85,8.88,8.82,8.85,597998.0
2020-05-14 12:15:00,8.84,8.87,8.77,8.78,436226.0,8.84,8.87,8.77,8.78,436226.0
2020-05-14 12:20:00,8.78,8.84,8.76,8.82,354274.0,8.78,8.84,8.76,8.82,354274.0
2020-05-14 12:25:00,8.82,8.83,8.76,8.78,435302.0,8.82,8.83,8.76,8.78,435302.0
2020-05-14 12:30:00,8.77,8.83,8.76,8.77,377769.0,8.77,8.83,8.76,8.77,377769.0
2020-05-14 12:35:00,8.77,8.85,8.76,8.83,417027.0,8.77,8.85,8.76,8.83,417027.0
2020-05-14 12:40:00,8.83,8.83,8.78,8.8,220373.0,8.83,8.83,8.78,8.8,220373.0
2020-05-14 12:45:00,8.8,8.82,8.77,8.79,251934.0,8.8,8.82,8.77,8.79,251934.0
2020-05-14 12:50:00,8.79,8.94,8.78,8.93,462467.0,8.79,8.94,8.78,8.93,462467.0
2020-05-14 12:55:00,8.93,8.98,8.91,8.94,721501.0,8.93,8.98,8.91,8.94,721501.0
2020-05-14 13:00:00,8.94,8.95,8.89,8.9,462685.0,8.94,8.95,8.89,8.9,462685.0
2020-05-14 13:05:00,8.89,8.91,8.86,8.88,358279.0,8.89,8.91,8.86,8.88,358279.0
2020-05-14 13:10:00,8.88,8.95,8.88,8.94,300666.0,8.88,8.95,8.88,8.94,300666.0
2020-05-14 13:15:00,8.94,9.0,8.93,9.0,416900.0,8.94,9.0,8.93,9.0,416900.0
2020-05-14 13:20:00,9.0,9.03,8.96,8.97,534830.0,9.0,9.03,8.96,8.97,534830.0
2020-05-14 13:25:00,8.97,9.03,8.96,9.02,468254.0,8.97,9.03,8.96,9.02,468254.0
2020-05-14 13:30:00,9.02,9.04,8.91,8.93,764133.0,9.02,9.04,8.91,8.93,764133.0
2020-05-14 13:35:00,8.93,8.94,8.84,8.89,375138.0,8.93,8.94,8.84,8.89,375138.0
2020-05-14 13:40:00,8.89,8.91,8.85,8.85,320674.0,8.89,8.91,8.85,8.85,320674.0
2020-05-14 13:45:00,8.86,8.92,8.85,8.91,347466.0,8.86,8.92,8.85,8.91,347466.0
2020-05-14 13:50:00,8.9,8.92,8.87,8.88,206866.0,8.9,8.92,8.87,8.88,206866.0
2020-05-14 13:55:00,8.88,8.91,8.85,8.85,365004.0,8.88,8.91,8.85,8.85,365004.0
2020-05-14 14:00:00,8.86,8.86,8.79,8.84,377311.0,8.86,8.86,8.79,8.84,377311.0
2020-05-14 14:05:00,8.83,8.85,8.78,8.84,398177.0,8.83,8.85,8.78,8.84,398177.0
2020-05-14 14:10:00,8.83,8.92,8.83,8.88,441522.0,8.83,8.92,8.83,8.88,441522.0
2020-05-14 14:15:00,8.88,8.92,8.86,8.88,209124.0,8.88,8.92,8.86,8.88,209124.0
2020-05-14 14:20:00,8.88,8.93,8.87,8.91,261466.0,8.88,8.93,8.87,8.91,261466.0
2020-05-14 14:25:00,8.91,8.95,8.9,8.95,394156.0,8.91,8.95,8.9,8.95,394156.0
2020-05-14 14:30:00,8.95,8.97,8.88,8.9,524887.0,8.95,8.97,8.88,8.9,524887.0
2020-05-14 14:35:00,8.89,8.95,8.89,8.91,354462.0,8.89,8.95,8.89,8.91,354462.0
2020-05-14 14:40:00,8.91,8.93,8.84,8.89,411601.0,8.91,8.93,8.84,8.89,411601.0
2020-05-14 14:45:00,8.89,8.93,8.87,8.92,233163.0,8.89,8.93,8.87,8.92,233163.0
2020-05-14 14:50:00,8.92,8.96,8.89,8.95,427611.0,8.92,8.96,8.89,8.95,427611.0
2020-05-14 14:55:00,8.94,8.98,8.93,8.98,436817.0,8.94,8.98,8.93,8.98,436817.0
2020-05-14 15:00:00,8.98,9.04,8.95,9.02,693045.0,8.98,9.04,8.95,9.02,693045.0
2020-05-14 15:05:00,9.02,9.02,8.94,9.01,535492.0,9.02,9.02,8.94,9.01,535492.0
2020-05-14 15:10:00,9.0,9.01,8.95,8.99,436257.0,9.0,9.01,8.95,8.99,436257.0
2020-05-14 15:15:00,8.99,9.03,8.98,8.99,440745.0,8.99,9.03,8.98,8.99,440745.0
2020-05-14 15:20:00,8.99,9.05,8.98,9.03,680570.0,8.99,9.05,8.98,9.03,680570.0
2020-05-14 15:25:00,9.03,9.09,9.01,9.04,829534.0,9.03,9.09,9.01,9.04,829534.0
2020-05-14 15:30:00,9.04,9.1,9.03,9.06,1281380.0,9.04,9.1,9.03,9.06,1281380.0
2020-05-14 15:35:00,9.06,9.07,9.01,9.03,694553.0,9.06,9.07,9.01,9.03,694553.0
2020-05-14 15:40:00,9.04,9.07,9.01,9.05,470769.0,9.04,9.07,9.01,9.05,470769.0
2020-05-14 15:45:00,9.06,9.11,9.05,9.09,642200.0,9.06,9.11,9.05,9.09,642200.0
2020-05-14 15:50:00,9.09,9.17,9.08,9.12,1458587.0,9.09,9.17,9.08,9.12,1458587.0
2020-05-14 15:55:00,9.13,9.18,9.12,9.15,1594278.0,9.13,9.18,9.12,9.15,1594278.0
2020-05-15 09:30:00,8.88,9.07,8.84,8.88,1313585.0,8.88,9.07,8.84,8.88,1313585.0
2020-05-15 09:35:00,8.87,9.13,8.76,9.1,1238896.0,8.87,9.13,8.76,9.1,1238896.0
2020-05-15 09:40:00,9.1,9.2,9.05,9.17,1580882.0,9.1,9.2,9.05,9.17,1580882.0
2020-05-15 09:45:00,9.17,9.19,9.03,9.09,751932.0,9.17,9.19,9.03,9.09,751932.0
2020-05-15 09:50:00,9.09,9.22,9.07,9.21,910268.0,9.09,9.22,9.07,9.21,910268.0
2020-05-15 09:55:00,9.21,9.21,9.01,9.02,625232.0,9.21,9.21,9.01,9.02,625232.0
2020-05-15 10:00:00,9.03,9.08,8.94,9.02,1183187.0,9.03,9.08,8.94,9.02,1183187.0
2020-05-15 10:05:00,9.02,9.1,9.0,9.1,466194.0,9.02,9.1,9.0,9.1,466194.0
2020-05-15 10:10:00,9.1,9.19,9.05,9.14,784600.0,9.1,9.19,9.05,9.14,784600.0
2020-05-15 10:15:00,9.14,9.2,9.12,9.13,445546.0,9.14,9.2,9.12,9.13,445546.0
2020-05-15 10:20:00,9.13,9.27,9.13,9.16,1394259.0,9.13,9.27,9.13,9.16,1394259.0
2020-05-15 10:25:00,9.17,9.32,9.16,9.3,929457.0,9.17,9.32,9.16,9.3,929457.0
2020-05-15 10:30:00,9.29,9.36,9.25,9.25,980553.0,9.29,9.36,9.25,9.25,980553.0
2020-05-15 10:35:00,9.26,9.3,9.18,9.23,843554.0,9.26,9.3,9.18,9.23,843554.0
2020-05-15 10:40:00,9.23,9.3,9.21,9.29,602571.0,9.23,9.3,9.21,9.29,602571.0
2020-05-15 10:45:00,9.29,9.32,9.24,9.26,546683.0,9.29,9.32,9.24,9.26,546683.0
2020-05-15 10:50:00,9.25,9.26,9.12,9.13,865518.0,9.25,9.26,9.12,9.13,865518.0
2020-05-15 10:55:00,9.14,9.2,9.12,9.17,349348.0,9.14,9.2,9.12,9.17,349348.0
2020-05-15 11:00:00,9.16,9.17,9.06,9.09,465052.0,9.16,9.17,9.06,9.09,465052.0
2020-05-15 11:05:00,9.09,9.15,9.06,9.14,541416.0,9.09,9.15,9.06,9.14,541416.0
2020-05-15 11:10:00,9.15,9.16,9.09,9.15,442110.0,9.15,9.16,9.09,9.15,442110.0
2020-05-15 11:15:00,9.14,9.15,9.1,9.11,522171.0,9.14,9.15,9.1,9.11,522171.0
2020-05-15 11:20:00,9.11,9.16,9.09,9.16,340157.0,9.11,9.16,9.09,9.16,340157.0
2020-05-15 11:25:00,9.16,9.17,9.09,9.1,271643.0,9.16,9.17,9.09,9.1,271643.0
2020-05-15 11:30:00,9.1,9.15,9.09,9.11,604290.0,9.1,9.15,9.09,9.11,604290.0
2020-05-15 11:35:00,9.12,9.12,9.03,9.05,707387.0,9.12,9.12,9.03,9.05,707387.0
2020-05-15 11:40:00,9.04,9.07,9.02,9.06,397343.0,9.04,9.07,9.02,9.06,397343.0
2020-05-15 11:45:00,9.07,9.08,9.03,9.07,380030.0,9.07,9.08,9.03,9.07,380030.0
2020-05-15 11:50:00,9.07,9.11,9.05,9.07,238804.0,9.07,9.11,9.05,9.07,238804.0
2020-05-15 11:55:00,9.06,9.12,9.06,9.08,287192.0,9.06,9.12,9.06,9.08,287192.0
2020-05-15 12:00:00,9.08,9.13,9.07,9.12,264503.0,9.08,9.13,9.07,9.12,264503.0
2020-05-15 12:05:00,9.12,9.18,9.11,9.18,299047.0,9.12,9.18,9.11,9.18,299047.0
2020-05-15 12:10:00,9.19,9.19,9.15,9.15,252379.0,9.19,9.19,9.15,9.15,252379.0
2020-05-15 12:15:00,9.15,9.16,9.12,9.14,527448.0,9.15,9.16,9.12,9.14,527448.0
2020-05-15 12:20:00,9.15,9.18,9.14,9.16,465978.0,9.15,9.18,9.14,9.16,465978.0
2020-05-15 12:25:00,9.16,9.2,9.13,9.14,498928.0,9.16,9.2,9.13,9.14,498928.0
2020-05-15 12:30:00,9.14,9.17,9.13,9.17,136764.0,9.14,9.17,9.13,9.17,136764.0
2020-05-15 12:35:00,9.17,9.18,9.16,9.16,158829.0,9.17,9.18,9.16,9.16,158829.0
2020-05-15 12:40:00,9.17,9.23,9.16,9.2,381366.0,9.17,9.23,9.16,9.2,381366.0
2020-05-15 12:45:00,9.2,9.22,9.16,9.18,244179.0,9.2,9.22,9.16,9.18,244179.0
2020-05-15 12:50:00,9.18,9.19,9.16,9.18,171954.0,9.18,9.19,9.16,9.18,171954.0
2020-05-15 12:55:00,9.17,9.18,9.14,9.17,181476.0,9.17,9.18,9.14,9.17,181476.0
2020-05-15 13:00:00,9.17,9.19,9.17,9.17,130374.0,9.17,9.19,9.17,9.17,130374.0
2020-05-15 13:05:00,9.17,9.17,9.11,9.12,389439.0,9.17,9.17,9.11,9.12,389439.0
2020-05-15 13:10:00,9.13,9.17,9.12,9.16,274947.0,9.13,9.17,9.12,9.16,274947.0
2020-05-15 13:15:00,9.16,9.17,9.14,9.14,156832.0,9.16,9.17,9.14,9.14,156832.0
2020-05-15 13:20:00,9.14,9.15,9.12,9.13,208391.0,9.14,9.15,9.12,9.13,208391.0
2020-05-15 13:25:00,9.13,9.18,9.12,9.17,334217.0,9.13,9.18,9.12,9.17,334217.0
2020-05-15 13:30:00,9.17,9.19,9.15,9.19,175128.0,9.17,9.19,9.15,9.19,175128.0
2020-05-15 13:35:00,9.18,9.24,9.18,9.22,442055.0,9.18,9.24,9.18,9.22,442055.0
2020-05-15 13:40:00,9.22,9.25,9.22,9.25,365901.0,9.22,9.25,9.22,9.25,365901.0
2020-05-15 13:45:00,9.24,9.25,9.18,9.18,226978.0,9.24,9.25,9.18,9.18,226978.0
2020-05-15 13:50:00,9.18,9.25,9.18,9.24,254935.0,9.18,9.25,9.18,9.24,254935.0
2020-05-15 13:55:00,9.24,9.25,9.21,9.21,147215.0,9.24,9.25,9.21,9.21,147215.0
2020-05-15 14:00:00,9.21,9.26,9.21,9.25,665178.0,9.21,9.26,9.21,9.25,665178.0
2020-05-15 14:05:00,9.24,9.25,9.22,9.24,225816.0,9.24,9.25,9.22,9.24,225816.0
2020-05-15 14:10:00,9.24,9.25,9.21,9.22,191119.0,9.24,9.25,9.21,9.22,191119.0
2020-05-15 14:15:00,9.22,9.24,9.17,9.2,216872.0,9.22,9.24,9.17,9.2,216872.0
2020-05-15 14:20:00,9.2,9.23,9.19,9.19,220257.0,9.2,9.23,9.19,9.19,220257.0
2020-05-15 14:25:00,9.19,9.2,9.17,9.19,195621.0,9.19,9.2,9.17,9.19,195621.0
2020-05-15 14:30:00,9.2,9.2,9.15,9.15,193311.0,9.2,9.2,9.15,9.15,193311.0
2020-05-15 14:35:00,9.15,9.16,9.1,9.12,383776.0,9.15,9.16,9.1,9.12,383776.0
2020-05-15 14:40:00,9.12,9.14,9.1,9.11,344665.0,9.12,9.14,9.1,9.11,344665.0
2020-05-15 14:45:00,9.11,9.14,9.1,9.11,332653.0,9.11,9.14,9.1,9.11,332653.0
2020-05-15 14:50:00,9.12,9.15,9.1,9.12,284090.0,9.12,9.15,9.1,9.12,284090.0
2020-05-15 14:55:00,9.11,9.13,9.09,9.1,288561.0,9.11,9.13,9.09,9.1,288561.0
2020-05-15 15:00:00,9.1,9.12,9.08,9.09,258849.0,9.1,9.12,9.08,9.09,258849.0
2020-05-15 15:05:00,9.09,9.11,9.08,9.09,220475.0,9.09,9.11,9.08,9.09,220475.0
2020-05-15 15:10:00,9.09,9.12,9.06,9.12,346891.0,9.09,9.12,9.06,9.12,346891.0
2020-05-15 15:15:00,9.11,9.12,9.09,9.11,118795.0,9.11,9.12,9.09,9.11,118795.0
2020-05-15 15:20:00,9.11,9.12,9.08,9.09,245556.0,9.11,9.12,9.08,9.09,245556.0
2020-05-15 15:25:00,9.08,9.12,9.08,9.1,149470.0,9.08,9.12,9.08,9.1,149470.0
2020-05-15 15:30:00,9.1,9.12,9.07,9.08,316231.0,9.1,9.12,9.07,9.08,316231.0
2020-05-15 15:35:00,9.08,9.08,9.03,9.06,522884.0,9.08,9.08,9.03,9.06,522884.0
2020-05-15 15:40:00,9.06,9.06,9.01,9.05,458773.0,9.06,9.06,9.01,9.05,458773.0
2020-05-15 15:45:00,9.05,9.07,9.03,9.07,363586.0,9.05,9.07,9.03,9.07,363586.0
2020-05-15 15:50:00,9.06,9.08,9.04,9.07,441439.0,9.06,9.08,9.04,9.07,441439.0
2020-05-15 15:55:00,9.07,9.08,9.04,9.05,1023757.0,9.07,9.08,9.04,9.05,1023757.0
2020-05-18 09:30:00,9.61,9.79,9.4,9.67,4869989.0,9.61,9.79,9.4,9.67,4869989.0
2020-05-18 09:35:00,9.67,9.73,9.59,9.7,1842805.0,9.67,9.73,9.59,9.7,1842805.0
2020-05-18 09:40:00,9.69,9.74,9.56,9.6,1616739.0,9.69,9.74,9.56,9.6,1616739.0
2020-05-18 09:45:00,9.61,9.73,9.57,9.7,1487211.0,9.61,9.73,9.57,9.7,1487211.0
2020-05-18 09:50:00,9.7,9.74,9.57,9.62,1625931.0,9.7,9.74,9.57,9.62,1625931.0
2020-05-18 09:55:00,9.61,9.73,9.58,9.66,1757179.0,9.61,9.73,9.58,9.66,1757179.0
2020-05-18 10:00:00,9.66,9.69,9.58,9.63,1069061.0,9.66,9.69,9.58,9.63,1069061.0
2020-05-18 10:05:00,9.64,9.68,9.59,9.62,1002518.0,9.64,9.68,9.59,9.62,1002518.0
2020-05-18 10:10:00,9.62,9.62,9.43,9.45,1569484.0,9.62,9.62,9.43,9.45,1569484.0
2020-05-18 10:15:00,9.45,9.51,9.4,9.5,1343604.0,9.45,9.51,9.4,9.5,1343604.0
2020-05-18 10:20:00,9.5,9.5,9.36,9.38,990450.0,9.5,9.5,9.36,9.38,990450.0
2020-05-18 10:25:00,9.38,9.47,9.38,9.42,757932.0,9.38,9.47,9.38,9.42,757932.0
2020-05-18 10:30:00,9.42,9.46,9.36,9.41,839236.0,9.42,9.46,9.36,9.41,839236.0
2020-05-18 10:35:00,9.41,9.6,9.4,9.6,1318545.0,9.41,9.6,9.4,9.6,1318545.0
2020-05-18 10:40:00,9.59,9.66,9.56,9.66,1119966.0,9.59,9.66,9.56,9.66,1119966.0
2020-05-18 10:45:00,9.66,9.67,9.58,9.62,1050412.0,9.66,9.67,9.58,9.62,1050412.0
2020-05-18 10:50:00,9.62,9.67,9.6,9.6,955336.0,9.62,9.67,9.6,9.6,955336.0
2020-05-18 10:55:00,9.6,9.6,9.51,9.53,885591.0,9.6,9.6,9.51,9.53,885591.0
2020-05-18 11:00:00,9.53,9.61,9.51,9.6,643472.0,9.53,9.61,9.51,9.6,643472.0
2020-05-18 11:05:00,9.59,9.64,9.57,9.63,465239.0,9.59,9.64,9.57,9.63,465239.0
2020-05-18 11:10:00,9.64,9.68,9.58,9.67,959914.0,9.64,9.68,9.58,9.67,959914.0
2020-05-18 11:15:00,9.67,9.71,9.62,9.7,1235337.0,9.67,9.71,9.62,9.7,1235337.0
2020-05-18 11:20:00,9.69,9.76,9.68,9.76,1828009.0,9.69,9.76,9.68,9.76,1828009.0
2020-05-18 11:25:00,9.76,9.79,9.74,9.77,1207896.0,9.76,9.79,9.74,9.77,1207896.0
2020-05-18 11:30:00,9.77,9.85,9.75,9.85,1686698.0,9.77,9.85,9.75,9.85,1686698.0
2020-05-18 11:35:00,9.85,9.85,9.71,9.75,1487206.0,9.85,9.85,9.71,9.75,1487206.0
2020-05-18 11:40:00,9.74,9.79,9.73,9.75,566122.0,9.74,9.79,9.73,9.75,566122.0
2020-05-18 11:45:00,9.75,9.78,9.66,9.66,686470.0,9.75,9.78,9.66,9.66,686470.0
2020-05-18 11:50:00,9.66,9.72,9.64,9.71,740994.0,9.66,9.72,9.64,9.71,740994.0
2020-05-18 11:55:00,9.71,9.77,9.69,9.77,493109.0,9.71,9.77,9.69,9.77,493109.0
2020-05-18 12:00:00,9.76,9.82,9.73,9.79,783420.0,9.76,9.82,9.73,9.79,783420.0
2020-05-18 12:05:00,9.79,9.82,9.78,9.79,552696.0,9.79,9.82,9.78,9.79,552696.0
2020-05-18 12:10:00,9.79,9.8,9.7,9.71,397215.0,9.79,9.8,9.7,9.71,397215.0
2020-05-18 12:15:00,9.71,9.74,9.66,9.66,500879.0,9.71,9.74,9.66,9.66,500879.0
2020-05-18 12:20:00,9.67,9.72,9.65,9.7,419311.0,9.67,9.72,9.65,9.7,419311.0
2020-05-18 12:25:00,9.71,9.74,9.69,9.72,335262.0,9.71,9.74,9.69,9.72,335262.0
2020-05-18 12:30:00,9.72,9.75,9.7,9.75,410467.0,9.72,9.75,9.7,9.75,410467.0
2020-05-18 12:35:00,9.74,9.77,9.73,9.75,514223.0,9.74,9.77,9.73,9.75,514223.0
2020-05-18 12:40:00,9.75,9.77,9.71,9.73,418916.0,9.75,9.77,9.71,9.73,418916.0
2020-05-18 12:45:00,9.73,9.74,9.68,9.71,488095.0,9.73,9.74,9.68,9.71,488095.0
2020-05-18 12:50:00,9.71,9.77,9.7,9.77,546823.0,9.71,9.77,9.7,9.77,546823.0
2020-05-18 12:55:00,9.76,9.81,9.76,9.79,862667.0,9.76,9.81,9.76,9.79,862667.0
2020-05-18 13:00:00,9.79,9.84,9.78,9.84,962627.0,9.79,9.84,9.78,9.84,962627.0
2020-05-18 13:05:00,9.84,9.85,9.78,9.83,733181.0,9.84,9.85,9.78,9.83,733181.0
2020-05-18 13:10:00,9.82,9.87,9.82,9.86,1055436.0,9.82,9.87,9.82,9.86,1055436.0
2020-05-18 13:15:00,9.87,9.92,9.85,9.91,1048864.0,9.87,9.92,9.85,9.91,1048864.0
2020-05-18 13:20:00,9.9,9.94,9.85,9.87,1291928.0,9.9,9.94,9.85,9.87,1291928.0
2020-05-18 13:25:00,9.88,9.89,9.82,9.87,846577.0,9.88,9.89,9.82,9.87,846577.0
2020-05-18 13:30:00,9.86,9.89,9.78,9.82,808083.0,9.86,9.89,9.78,9.82,808083.0
2020-05-18 13:35:00,9.82,9.86,9.8,9.82,438901.0,9.82,9.86,9.8,9.82,438901.0
2020-05-18 13:40:00,9.83,9.88,9.82,9.88,430041.0,9.83,9.88,9.82,9.88,430041.0
2020-05-18 13:45:00,9.88,9.89,9.85,9.87,683861.0,9.88,9.89,9.85,9.87,683861.0
2020-05-18 13:50:00,9.88,9.88,9.82,9.86,503290.0,9.88,9.88,9.82,9.86,503290.0
2020-05-18 13:55:00,9.86,9.87,9.82,9.87,262519.0,9.86,9.87,9.82,9.87,262519.0
2020-05-18 14:00:00,9.87,9.88,9.83,9.87,442851.0,9.87,9.88,9.83,9.87,442851.0
2020-05-18 14:05:00,9.87,9.87,9.79,9.82,420107.0,9.87,9.87,9.79,9.82,420107.0
2020-05-18 14:10:00,9.82,9.83,9.74,9.77,677369.0,9.82,9.83,9.74,9.77,677369.0
2020-05-18 14:15:00,9.77,9.77,9.66,9.7,711139.0,9.77,9.77,9.66,9.7,711139.0
2020-05-18 14:20:00,9.7,9.73,9.67,9.68,736422.0,9.7,9.73,9.67,9.68,736422.0
2020-05-18 14:25:00,9.69,9.73,9.68,9.72,516898.0,9.69,9.73,9.68,9.72,516898.0
2020-05-18 14:30:00,9.72,9.81,9.71,9.77,797568.0,9.72,9.81,9.71,9.77,797568.0
2020-05-18 14:35:00,9.78,9.8,9.74,9.79,548003.0,9.78,9.8,9.74,9.79,548003.0
2020-05-18 14:40:00,9.8,9.8,9.76,9.79,391305.0,9.8,9.8,9.76,9.79,391305.0
2020-05-18 14:45:00,9.79,9.8,9.76,9.79,463244.0,9.79,9.8,9.76,9.79,463244.0
2020-05-18 14:50:00,9.78,9.8,9.76,9.79,509058.0,9.78,9.8,9.76,9.79,509058.0
2020-05-18 14:55:00,9.78,9.85,9.78,9.84,852917.0,9.78,9.85,9.78,9.84,852917.0
2020-05-18 15:00:00,9.84,9.86,9.82,9.83,747307.0,9.84,9.86,9.82,9.83,747307.0
2020-05-18 15:05:00,9.82,9.86,9.82,9.84,585616.0,9.82,9.86,9.82,9.84,585616.0
2020-05-18 15:10:00,9.84,9.84,9.78,9.81,540774.0,9.84,9.84,9.78,9.81,540774.0
2020-05-18 15:15:00,9.81,9.82,9.77,9.82,557819.0,9.81,9.82,9.77,9.82,557819.0
2020-05-18 15:20:00,9.82,9.82,9.77,9.79,420203.0,9.82,9.82,9.77,9.79,420203.0
2020-05-18 15:25:00,9.78,9.81,9.77,9.78,462625.0,9.78,9.81,9.77,9.78,462625.0
2020-05-18 15:30:00,9.78,9.83,9.77,9.83,474420.0,9.78,9.83,9.77,9.83,474420.0
2020-05-18 15:35:00,9.82,9.84,9.8,9.82,543894.0,9.82,9.84,9.8,9.82,543894.0
2020-05-18 15:40:00,9.82,9.83,9.8,9.82,517485.0,9.82,9.83,9.8,9.82,517485.0
2020-05-18 15:45:00,9.82,9.86,9.8,9.86,1070057.0,9.82,9.86,9.8,9.86,1070057.0
2020-05-18 15:50:00,9.86,9.9,9.86,9.87,1639419.0,9.86,9.9,9.86,9.87,1639419.0
2020-05-18 15:55:00,9.87,9.9,9.85,9.88,2279247.0,9.87,9.9,9.85,9.88,2279247.0
2020-05-19 09:30:00,10.14,10.19,9.92,9.96,3362546.0,10.14,10.19,9.92,9.96,3362546.0
2020-05-19 09:35:00,9.95,10.05,9.9,9.97,2212399.0,9.95,10.05,9.9,9.97,2212399.0
2020-05-19 09:40:00,9.96,9.97,9.77,9.87,2370623.0,9.96,9.97,9.77,9.87,2370623.0
2020-05-19 09:45:00,9.86,9.87,9.71,9.71,1664283.0,9.86,9.87,9.71,9.71,1664283.0
2020-05-19 09:50:00,9.71,9.86,9.7,9.82,1179695.0,9.71,9.86,9.7,9.82,1179695.0
2020-05-19 09:55:00,9.82,9.93,9.79,9.88,1498493.0,9.82,9.93,9.79,9.88,1498493.0
2020-05-19 10:00:00,9.88,9.89,9.78,9.83,1227966.0,9.88,9.89,9.78,9.83,1227966.0
2020-05-19 10:05:00,9.84,9.99,9.83,9.98,1617053.0,9.84,9.99,9.83,9.98,1617053.0
2020-05-19 10:10:00,9.97,10.03,9.9,10.0,1183247.0,9.97,10.03,9.9,10.0,1183247.0
2020-05-19 10:15:00,10.0,10.02,9.86,9.88,1102828.0,10.0,10.02,9.86,9.88,1102828.0
2020-05-19 10:20:00,9.88,9.96,9.86,9.93,558420.0,9.88,9.96,9.86,9.93,558420.0
2020-05-19 10:25:00,9.93,9.97,9.87,9.91,642296.0,9.93,9.97,9.87,9.91,642296.0
2020-05-19 10:30:00,9.91,9.94,9.85,9.9,648589.0,9.91,9.94,9.85,9.9,648589.0
2020-05-19 10:35:00,9.91,9.92,9.87,9.89,579003.0,9.91,9.92,9.87,9.89,579003.0
2020-05-19 10:40:00,9.89,9.89,9.78,9.81,1144480.0,9.89,9.89,9.78,9.81,1144480.0
2020-05-19 10:45:00,9.8,9.91,9.8,9.91,753065.0,9.8,9.91,9.8,9.91,753065.0
2020-05-19 10:50:00,9.91,9.94,9.86,9.91,512685.0,9.91,9.94,9.86,9.91,512685.0
2020-05-19 10:55:00,9.91,9.94,9.85,9.94,651657.0,9.91,9.94,9.85,9.94,651657.0
2020-05-19 11:00:00,9.94,9.96,9.87,9.95,638996.0,9.94,9.96,9.87,9.95,638996.0
2020-05-19 11:05:00,9.95,9.96,9.91,9.95,313306.0,9.95,9.96,9.91,9.95,313306.0
2020-05-19 11:10:00,9.94,9.96,9.92,9.92,451566.0,9.94,9.96,9.92,9.92,451566.0
2020-05-19 11:15:00,9.92,10.04,9.92,10.02,974879.0,9.92,10.04,9.92,10.02,974879.0
2020-05-19 11:20:00,10.02,10.08,10.0,10.08,1013773.0,10.02,10.08,10.0,10.08,1013773.0
2020-05-19 11:25:00,10.07,10.09,10.01,10.02,817415.0,10.07,10.09,10.01,10.02,817415.0
2020-05-19 11:30:00,10.01,10.13,10.01,10.07,1322644.0,10.01,10.13,10.01,10.07,1322644.0
2020-05-19 11:35:00,10.08,10.13,10.04,10.07,726081.0,10.08,10.13,10.04,10.07,726081.0
2020-05-19 11:40:00,10.07,10.1,9.98,10.0,601076.0,10.07,10.1,9.98,10.0,601076.0
2020-05-19 11:45:00,10.0,10.06,9.99,10.0,511643.0,10.0,10.06,9.99,10.0,511643.0
2020-05-19 11:50:00,10.0,10.02,9.95,10.0,353723.0,10.0,10.02,9.95,10.0,353723.0
2020-05-19 11:55:00,10.0,10.01,9.95,9.99,318938.0,10.0,10.01,9.95,9.99,318938.0
2020-05-19 12:00:00,9.99,10.0,9.94,9.95,245713.0,9.99,10.0,9.94,9.95,245713.0
2020-05-19 12:05:00,9.96,10.04,9.94,10.04,596240.0,9.96,10.04,9.94,10.04,596240.0
2020-05-19 12:10:00,10.04,10.05,9.99,10.01,446103.0,10.04,10.05,9.99,10.01,446103.0
2020-05-19 12:15:00,10.0,10.05,9.96,9.99,385654.0,10.0,10.05,9.96,9.99,385654.0
2020-05-19 12:20:00,9.99,10.01,9.97,9.98,310214.0,9.99,10.01,9.97,9.98,310214.0
2020-05-19 12:25:00,9.97,9.98,9.88,9.89,668286.0,9.97,9.98,9.88,9.89,668286.0
2020-05-19 12:30:00,9.9,9.92,9.87,9.89,513238.0,9.9,9.92,9.87,9.89,513238.0
2020-05-19 12:35:00,9.89,9.9,9.86,9.88,311527.0,9.89,9.9,9.86,9.88,311527.0
2020-05-19 12:40:00,9.87,9.94,9.87,9.92,340531.0,9.87,9.94,9.87,9.92,340531.0
2020-05-19 12:45:00,9.91,9.92,9.89,9.9,283564.0,9.91,9.92,9.89,9.9,283564.0
2020-05-19 12:50:00,9.91,9.91,9.84,9.85,531173.0,9.91,9.91,9.84,9.85,531173.0
2020-05-19 12:55:00,9.86,9.87,9.82,9.85,425696.0,9.86,9.87,9.82,9.85,425696.0
2020-05-19 13:00:00,9.86,9.88,9.76,9.77,966860.0,9.86,9.88,9.76,9.77,966860.0
2020-05-19 13:05:00,9.78,9.84,9.77,9.83,537179.0,9.78,9.84,9.77,9.83,537179.0
2020-05-19 13:10:00,9.83,9.87,9.82,9.87,395468.0,9.83,9.87,9.82,9.87,395468.0
2020-05-19 13:15:00,9.87,9.89,9.85,9.86,270652.0,9.87,9.89,9.85,9.86,270652.0
2020-05-19 13:20:00,9.86,9.86,9.82,9.84,203161.0,9.86,9.86,9.82,9.84,203161.0
2020-05-19 13:25:00,9.84,9.87,9.84,9.86,243868.0,9.84,9.87,9.84,9.86,243868.0
2020-05-19 13:30:00,9.86,9.88,9.85,9.88,241107.0,9.86,9.88,9.85,9.88,241107.0
2020-05-19 13:35:00,9.88,9.9,9.87,9.9,285100.0,9.88,9.9,9.87,9.9,285100.0
2020-05-19 13:40:00,9.9,9.96,9.89,9.95,382689.0,9.9,9.96,9.89,9.95,382689.0
2020-05-19 13:45:00,9.95,9.97,9.92,9.94,306547.0,9.95,9.97,9.92,9.94,306547.0
2020-05-19 13:50:00,9.93,9.96,9.92,9.94,353314.0,9.93,9.96,9.92,9.94,353314.0
2020-05-19 13:55:00,9.95,9.97,9.92,9.92,324837.0,9.95,9.97,9.92,9.92,324837.0
2020-05-19 14:00:00,9.92,9.94,9.88,9.9,372299.0,9.92,9.94,9.88,9.9,372299.0
2020-05-19 14:05:00,9.9,9.93,9.87,9.9,187545.0,9.9,9.93,9.87,9.9,187545.0
2020-05-19 14:10:00,9.9,9.93,9.89,9.92,304135.0,9.9,9.93,9.89,9.92,304135.0
2020-05-19 14:15:00,9.93,9.94,9.91,9.94,207169.0,9.93,9.94,9.91,9.94,207169.0
2020-05-19 14:20:00,9.94,9.99,9.93,9.98,485604.0,9.94,9.99,9.93,9.98,485604.0
2020-05-19 14:25:00,9.99,10.0,9.94,9.94,385577.0,9.99,10.0,9.94,9.94,385577.0
2020-05-19 14:30:00,9.95,9.97,9.94,9.96,183376.0,9.95,9.97,9.94,9.96,183376.0
2020-05-19 14:35:00,9.96,9.98,9.95,9.98,171232.0,9.96,9.98,9.95,9.98,171232.0
2020-05-19 14:40:00,9.97,9.99,9.97,9.98,229461.0,9.97,9.99,9.97,9.98,229461.0
2020-05-19 14:45:00,9.97,10.03,9.97,10.02,650594.0,9.97,10.03,9.97,10.02,650594.0
2020-05-19 14:50:00,10.02,10.03,9.96,9.98,352887.0,10.02,10.03,9.96,9.98,352887.0
2020-05-19 14:55:00,9.98,9.99,9.77,9.79,1213418.0,9.98,9.99,9.77,9.79,1213418.0
2020-05-19 15:00:00,9.79,9.9,9.77,9.87,1173062.0,9.79,9.9,9.77,9.87,1173062.0
2020-05-19 15:05:00,9.87,9.92,9.86,9.88,457934.0,9.87,9.92,9.86,9.88,457934.0
2020-05-19 15:10:00,9.87,9.97,9.86,9.91,688466.0,9.87,9.97,9.86,9.91,688466.0
2020-05-19 15:15:00,9.91,9.92,9.82,9.83,489927.0,9.91,9.92,9.82,9.83,489927.0
2020-05-19 15:20:00,9.83,9.86,9.77,9.79,688441.0,9.83,9.86,9.77,9.79,688441.0
2020-05-19 15:25:00,9.79,9.83,9.76,9.8,731392.0,9.79,9.83,9.76,9.8,731392.0
2020-05-19 15:30:00,9.81,9.81,9.76,9.79,370959.0,9.81,9.81,9.76,9.79,370959.0
2020-05-19 15:35:00,9.79,9.8,9.7,9.74,915062.0,9.79,9.8,9.7,9.74,915062.0
2020-05-19 15:40:00,9.74,9.76,9.71,9.71,621259.0,9.74,9.76,9.71,9.71,621259.0
2020-05-19 15:45:00,9.72,9.73,9.67,9.69,1084103.0,9.72,9.73,9.67,9.69,1084103.0
2020-05-19 15:50:00,9.69,9.69,9.59,9.62,1326408.0,9.69,9.69,9.59,9.62,1326408.0
2020-05-19 15:55:00,9.61,9.65,9.59,9.64,1507579.0,9.61,9.65,9.59,9.64,1507579.0
2020-05-20 09:30:00,9.91,10.0,9.82,9.94,1883545.0,9.91,10.0,9.82,9.94,1883545.0
2020-05-20 09:35:00,9.95,10.03,9.91,10.01,1436242.0,9.95,10.03,9.91,10.01,1436242.0
2020-05-20 09:40:00,10.02,10.05,9.92,9.97,1206047.0,10.02,10.05,9.92,9.97,1206047.0
2020-05-20 09:45:00,9.96,10.06,9.93,10.03,1440233.0,9.96,10.06,9.93,10.03,1440233.0
2020-05-20 09:50:00,10.02,10.03,9.94,9.98,773685.0,10.02,10.03,9.94,9.98,773685.0
2020-05-20 09:55:00,9.98,10.05,9.96,10.03,841638.0,9.98,10.05,9.96,10.03,841638.0
2020-05-20 10:00:00,10.03,10.08,9.99,10.05,921231.0,10.03,10.08,9.99,10.05,921231.0
2020-05-20 10:05:00,10.05,10.14,10.05,10.1,1327478.0,10.05,10.14,10.05,10.1,1327478.0
2020-05-20 10:10:00,10.11,10.12,10.02,10.06,1120876.0,10.11,10.12,10.02,10.06,1120876.0
2020-05-20 10:15:00,10.06,10.1,9.98,10.0,1083609.0,10.06,10.1,9.98,10.0,1083609.0
2020-05-20 10:20:00,10.01,10.07,9.99,10.05,646181.0,10.01,10.07,9.99,10.05,646181.0
2020-05-20 10:25:00,10.05,10.06,9.99,10.03,535289.0,10.05,10.06,9.99,10.03,535289.0
2020-05-20 10:30:00,10.02,10.09,9.99,10.09,744724.0,10.02,10.09,9.99,10.09,744724.0
2020-05-20 10:35:00,10.08,10.1,10.04,10.09,567669.0,10.08,10.1,10.04,10.09,567669.0
2020-05-20 10:40:00,10.09,10.09,10.05,10.08,356557.0,10.09,10.09,10.05,10.08,356557.0
2020-05-20 10:45:00,10.07,10.1,10.01,10.03,580918.0,10.07,10.1,10.01,10.03,580918.0
2020-05-20 10:50:00,10.02,10.06,10.01,10.02,379954.0,10.02,10.06,10.01,10.02,379954.0
2020-05-20 10:55:00,10.02,10.05,10.0,10.03,419269.0,10.02,10.05,10.0,10.03,419269.0
2020-05-20 11:00:00,10.02,10.02,9.89,9.91,1311545.0,10.02,10.02,9.89,9.91,1311545.0
2020-05-20 11:05:00,9.92,9.94,9.84,9.92,1015947.0,9.92,9.94,9.84,9.92,1015947.0
2020-05-20 11:10:00,9.92,9.99,9.9,9.98,764044.0,9.92,9.99,9.9,9.98,764044.0
2020-05-20 11:15:00,9.98,10.02,9.94,10.01,624408.0,9.98,10.02,9.94,10.01,624408.0
2020-05-20 11:20:00,10.02,10.02,9.95,9.96,436307.0,10.02,10.02,9.95,9.96,436307.0
2020-05-20 11:25:00,9.95,10.01,9.95,9.98,420365.0,9.95,10.01,9.95,9.98,420365.0
2020-05-20 11:30:00,9.99,9.99,9.92,9.95,453191.0,9.99,9.99,9.92,9.95,453191.0
2020-05-20 11:35:00,9.95,9.97,9.88,9.91,627916.0,9.95,9.97,9.88,9.91,627916.0
2020-05-20 11:40:00,9.91,9.95,9.9,9.94,225694.0,9.91,9.95,9.9,9.94,225694.0
2020-05-20 11:45:00,9.94,9.95,9.91,9.92,233682.0,9.94,9.95,9.91,9.92,233682.0
2020-05-20 11:50:00,9.91,9.95,9.91,9.92,320630.0,9.91,9.95,9.91,9.92,320630.0
2020-05-20 11:55:00,9.92,9.96,9.91,9.96,211654.0,9.92,9.96,9.91,9.96,211654.0
2020-05-20 12:00:00,9.96,9.96,9.88,9.92,449429.0,9.96,9.96,9.88,9.92,449429.0
2020-05-20 12:05:00,9.92,9.92,9.85,9.86,399067.0,9.92,9.92,9.85,9.86,399067.0
2020-05-20 12:10:00,9.86,9.89,9.84,9.88,491731.0,9.86,9.89,9.84,9.88,491731.0
2020-05-20 12:15:00,9.88,9.88,9.81,9.86,358400.0,9.88,9.88,9.81,9.86,358400.0
2020-05-20 12:20:00,9.85,9.87,9.83,9.84,363001.0,9.85,9.87,9.83,9.84,363001.0
2020-05-20 12:25:00,9.85,9.91,9.83,9.9,387435.0,9.85,9.91,9.83,9.9,387435.0
2020-05-20 12:30:00,9.9,9.91,9.85,9.89,285627.0,9.9,9.91,9.85,9.89,285627.0
2020-05-20 12:35:00,9.89,9.89,9.83,9.84,235058.0,9.89,9.89,9.83,9.84,235058.0
2020-05-20 12:40:00,9.84,9.86,9.82,9.83,224690.0,9.84,9.86,9.82,9.83,224690.0
2020-05-20 12:45:00,9.83,9.85,9.82,9.85,307156.0,9.83,9.85,9.82,9.85,307156.0
2020-05-20 12:50:00,9.84,9.89,9.84,9.88,380150.0,9.84,9.89,9.84,9.88,380150.0
2020-05-20 12:55:00,9.88,9.92,9.85,9.91,442344.0,9.88,9.92,9.85,9.91,442344.0
2020-05-20 13:00:00,9.91,9.91,9.86,9.87,158355.0,9.91,9.91,9.86,9.87,158355.0
2020-05-20 13:05:00,9.87,9.88,9.83,9.84,220844.0,9.87,9.88,9.83,9.84,220844.0
2020-05-20 13:10:00,9.83,9.87,9.82,9.85,230294.0,9.83,9.87,9.82,9.85,230294.0
2020-05-20 13:15:00,9.85,9.85,9.82,9.84,289069.0,9.85,9.85,9.82,9.84,289069.0
2020-05-20 13:20:00,9.84,9.85,9.81,9.82,299144.0,9.84,9.85,9.81,9.82,299144.0
2020-05-20 13:25:00,9.82,9.82,9.8,9.81,388474.0,9.82,9.82,9.8,9.81,388474.0
2020-05-20 13:30:00,9.81,9.82,9.77,9.78,359951.0,9.81,9.82,9.77,9.78,359951.0
2020-05-20 13:35:00,9.78,9.8,9.77,9.8,427578.0,9.78,9.8,9.77,9.8,427578.0
2020-05-20 13:40:00,9.79,9.8,9.77,9.8,369229.0,9.79,9.8,9.77,9.8,369229.0
2020-05-20 13:45:00,9.79,9.82,9.78,9.81,232872.0,9.79,9.82,9.78,9.81,232872.0
2020-05-20 13:50:00,9.82,9.82,9.8,9.81,211443.0,9.82,9.82,9.8,9.81,211443.0
2020-05-20 13:55:00,9.81,9.82,9.8,9.81,260722.0,9.81,9.82,9.8,9.81,260722.0
2020-05-20 14:00:00,9.8,9.84,9.8,9.83,346311.0,9.8,9.84,9.8,9.83,346311.0
2020-05-20 14:05:00,9.84,9.87,9.82,9.82,360399.0,9.84,9.87,9.82,9.82,360399.0
2020-05-20 14:10:00,9.83,9.85,9.82,9.84,138212.0,9.83,9.85,9.82,9.84,138212.0
2020-05-20 14:15:00,9.84,9.84,9.8,9.84,243788.0,9.84,9.84,9.8,9.84,243788.0
2020-05-20 14:20:00,9.83,9.85,9.82,9.84,195686.0,9.83,9.85,9.82,9.84,195686.0
2020-05-20 14:25:00,9.84,9.85,9.81,9.85,204645.0,9.84,9.85,9.81,9.85,204645.0
2020-05-20 14:30:00,9.85,9.86,9.84,9.85,244397.0,9.85,9.86,9.84,9.85,244397.0
2020-05-20 14:35:00,9.86,9.87,9.84,9.86,180205.0,9.86,9.87,9.84,9.86,180205.0
2020-05-20 14:40:00,9.86,9.88,9.85,9.86,341808.0,9.86,9.88,9.85,9.86,341808.0
2020-05-20 14:45:00,9.87,9.92,9.86,9.9,456089.0,9.87,9.92,9.86,9.9,456089.0
2020-05-20 14:50:00,9.91,9.95,9.89,9.93,433429.0,9.91,9.95,9.89,9.93,433429.0
2020-05-20 14:55:00,9.94,9.94,9.9,9.91,466400.0,9.94,9.94,9.9,9.91,466400.0
2020-05-20 15:00:00,9.91,9.92,9.88,9.88,400906.0,9.91,9.92,9.88,9.88,400906.0
2020-05-20 15:05:00,9.88,9.89,9.83,9.87,324559.0,9.88,9.89,9.83,9.87,324559.0
2020-05-20 15:10:00,9.87,9.88,9.8,9.81,343783.0,9.87,9.88,9.8,9.81,343783.0
2020-05-20 15:15:00,9.81,9.84,9.8,9.84,465090.0,9.81,9.84,9.8,9.84,465090.0
2020-05-20 15:20:00,9.84,9.87,9.82,9.84,303830.0,9.84,9.87,9.82,9.84,303830.0
2020-05-20 15:25:00,9.84,9.85,9.81,9.85,310509.0,9.84,9.85,9.81,9.85,310509.0
2020-05-20 15:30:00,9.84,9.87,9.82,9.85,424036.0,9.84,9.87,9.82,9.85,424036.0
2020-05-20 15:35:00,9.86,9.88,9.85,9.86,345246.0,9.86,9.88,9.85,9.86,345246.0
2020-05-20 15:40:00,9.86,9.88,9.85,9.86,293999.0,9.86,9.88,9.85,9.86,293999.0
2020-05-20 15:45:00,9.87,9.88,9.85,9.87,598357.0,9.87,9.88,9.85,9.87,598357.0
2020-05-20 15:50:00,9.87,9.88,9.85,9.88,611864.0,9.87,9.88,9.85,9.88,611864.0
2020-05-20 15:55:00,9.87,9.88,9.86,9.87,889788.0,9.87,9.88,9.86,9.87,889788.0
2020-05-21 09:30:00,9.88,10.05,9.83,10.03,2045114.0,9.88,10.05,9.83,10.03,2045114.0
2020-05-21 09:35:00,10.03,10.12,10.01,10.09,1969912.0,10.03,10.12,10.01,10.09,1969912.0
2020-05-21 09:40:00,10.09,10.1,10.03,10.08,1134135.0,10.09,10.1,10.03,10.08,1134135.0
2020-05-21 09:45:00,10.08,10.09,9.99,10.02,774237.0,10.08,10.09,9.99,10.02,774237.0
2020-05-21 09:50:00,10.02,10.07,9.99,10.03,971418.0,10.02,10.07,9.99,10.03,971418.0
2020-05-21 09:55:00,10.03,10.04,9.96,10.01,824112.0,10.03,10.04,9.96,10.01,824112.0
2020-05-21 10:00:00,10.01,10.06,9.99,9.99,670831.0,10.01,10.06,9.99,9.99,670831.0
2020-05-21 10:05:00,10.0,10.03,9.92,9.96,860302.0,10.0,10.03,9.92,9.96,860302.0
2020-05-21 10:10:00,9.97,10.06,9.96,10.05,978096.0,9.97,10.06,9.96,10.05,978096.0
2020-05-21 10:15:00,10.05,10.09,10.03,10.03,941544.0,10.05,10.09,10.03,10.03,941544.0
2020-05-21 10:20:00,10.03,10.14,10.03,10.13,1939851.0,10.03,10.14,10.03,10.13,1939851.0
2020-05-21 10:25:00,10.12,10.15,10.06,10.09,1510281.0,10.12,10.15,10.06,10.09,1510281.0
2020-05-21 10:30:00,10.09,10.09,9.97,10.04,1254240.0,10.09,10.09,9.97,10.04,1254240.0
2020-05-21 10:35:00,10.03,10.05,9.9,9.91,1147001.0,10.03,10.05,9.9,9.91,1147001.0
2020-05-21 10:40:00,9.92,10.04,9.9,10.03,997651.0,9.92,10.04,9.9,10.03,997651.0
2020-05-21 10:45:00,10.02,10.03,9.98,10.01,641750.0,10.02,10.03,9.98,10.01,641750.0
2020-05-21 10:50:00,10.0,10.01,9.97,10.0,412980.0,10.0,10.01,9.97,10.0,412980.0
2020-05-21 10:55:00,10.01,10.05,9.99,10.03,426596.0,10.01,10.05,9.99,10.03,426596.0
2020-05-21 11:00:00,10.03,10.03,9.95,9.96,458590.0,10.03,10.03,9.95,9.96,458590.0
2020-05-21 11:05:00,9.97,10.0,9.94,9.98,666683.0,9.97,10.0,9.94,9.98,666683.0
2020-05-21 11:10:00,9.99,10.04,9.98,10.0,483774.0,9.99,10.04,9.98,10.0,483774.0
2020-05-21 11:15:00,10.0,10.01,9.88,9.9,820340.0,10.0,10.01,9.88,9.9,820340.0
2020-05-21 11:20:00,9.91,9.92,9.87,9.91,841820.0,9.91,9.92,9.87,9.91,841820.0
2020-05-21 11:25:00,9.91,9.92,9.85,9.91,510397.0,9.91,9.92,9.85,9.91,510397.0
2020-05-21 11:30:00,9.92,9.95,9.9,9.92,345899.0,9.92,9.95,9.9,9.92,345899.0
2020-05-21 11:35:00,9.92,9.98,9.91,9.97,459145.0,9.92,9.98,9.91,9.97,459145.0
2020-05-21 11:40:00,9.98,9.99,9.95,9.96,266320.0,9.98,9.99,9.95,9.96,266320.0
2020-05-21 11:45:00,9.96,9.98,9.93,9.94,253409.0,9.96,9.98,9.93,9.94,253409.0
2020-05-21 11:50:00,9.95,9.97,9.93,9.95,177127.0,9.95,9.97,9.93,9.95,177127.0
2020-05-21 11:55:00,9.95,9.98,9.94,9.96,210994.0,9.95,9.98,9.94,9.96,210994.0
2020-05-21 12:00:00,9.96,10.02,9.95,10.01,465644.0,9.96,10.02,9.95,10.01,465644.0
2020-05-21 12:05:00,10.02,10.03,9.98,9.99,395499.0,10.02,10.03,9.98,9.99,395499.0
2020-05-21 12:10:00,9.99,10.0,9.95,9.98,230208.0,9.99,10.0,9.95,9.98,230208.0
2020-05-21 12:15:00,9.98,9.99,9.93,9.94,170385.0,9.98,9.99,9.93,9.94,170385.0
2020-05-21 12:20:00,9.94,10.0,9.94,9.98,1441826.0,9.94,10.0,9.94,9.98,1441826.0
2020-05-21 12:25:00,9.99,10.01,9.97,9.98,282031.0,9.99,10.01,9.97,9.98,282031.0
2020-05-21 12:30:00,9.97,9.98,9.94,9.94,239020.0,9.97,9.98,9.94,9.94,239020.0
2020-05-21 12:35:00,9.95,9.98,9.94,9.94,329203.0,9.95,9.98,9.94,9.94,329203.0
2020-05-21 12:40:00,9.94,9.99,9.94,9.98,197850.0,9.94,9.99,9.94,9.98,197850.0
2020-05-21 12:45:00,9.99,10.01,9.98,9.99,350099.0,9.99,10.01,9.98,9.99,350099.0
2020-05-21 12:50:00,9.98,10.0,9.96,9.99,184113.0,9.98,10.0,9.96,9.99,184113.0
2020-05-21 12:55:00,9.99,9.99,9.96,9.97,152938.0,9.99,9.99,9.96,9.97,152938.0
2020-05-21 13:00:00,9.98,10.0,9.96,9.99,177925.0,9.98,10.0,9.96,9.99,177925.0
2020-05-21 13:05:00,9.99,10.0,9.97,9.98,197269.0,9.99,10.0,9.97,9.98,197269.0
2020-05-21 13:10:00,9.99,9.99,9.96,9.99,134332.0,9.99,9.99,9.96,9.99,134332.0
2020-05-21 13:15:00,9.99,10.0,9.97,9.98,167519.0,9.99,10.0,9.97,9.98,167519.0
2020-05-21 13:20:00,9.99,10.0,9.98,10.0,134705.0,9.99,10.0,9.98,10.0,134705.0
2020-05-21 13:25:00,10.0,10.0,9.98,9.99,195897.0,10.0,10.0,9.98,9.99,195897.0
2020-05-21 13:30:00,10.0,10.0,9.98,9.99,215496.0,10.0,10.0,9.98,9.99,215496.0
2020-05-21 13:35:00,9.99,10.0,9.94,9.95,434541.0,9.99,10.0,9.94,9.95,434541.0
2020-05-21 13:40:00,9.95,9.97,9.92,9.97,409759.0,9.95,9.97,9.92,9.97,409759.0
2020-05-21 13:45:00,9.96,9.98,9.94,9.96,217056.0,9.96,9.98,9.94,9.96,217056.0
2020-05-21 13:50:00,9.96,9.97,9.94,9.96,126827.0,9.96,9.97,9.94,9.96,126827.0
2020-05-21 13:55:00,9.96,9.96,9.94,9.95,143761.0,9.96,9.96,9.94,9.95,143761.0
2020-05-21 14:00:00,9.94,9.98,9.93,9.96,251512.0,9.94,9.98,9.93,9.96,251512.0
2020-05-21 14:05:00,9.96,9.97,9.93,9.96,215996.0,9.96,9.97,9.93,9.96,215996.0
2020-05-21 14:10:00,9.96,9.97,9.94,9.95,127051.0,9.96,9.97,9.94,9.95,127051.0
2020-05-21 14:15:00,9.95,9.96,9.91,9.93,318311.0,9.95,9.96,9.91,9.93,318311.0
2020-05-21 14:20:00,9.93,9.93,9.9,9.92,442284.0,9.93,9.93,9.9,9.92,442284.0
2020-05-21 14:25:00,9.92,9.93,9.89,9.9,571672.0,9.92,9.93,9.89,9.9,571672.0
2020-05-21 14:30:00,9.9,9.91,9.89,9.9,344501.0,9.9,9.91,9.89,9.9,344501.0
2020-05-21 14:35:00,9.89,9.9,9.86,9.88,552689.0,9.89,9.9,9.86,9.88,552689.0
2020-05-21 14:40:00,9.88,9.9,9.87,9.89,214217.0,9.88,9.9,9.87,9.89,214217.0
2020-05-21 14:45:00,9.89,9.89,9.85,9.86,532213.0,9.89,9.89,9.85,9.86,532213.0
2020-05-21 14:50:00,9.85,9.89,9.85,9.86,524264.0,9.85,9.89,9.85,9.86,524264.0
2020-05-21 14:55:00,9.87,9.87,9.85,9.86,473542.0,9.87,9.87,9.85,9.86,473542.0
2020-05-21 15:00:00,9.87,9.9,9.86,9.89,489654.0,9.87,9.9,9.86,9.89,489654.0
2020-05-21 15:05:00,9.9,9.9,9.89,9.9,190047.0,9.9,9.9,9.89,9.9,190047.0
2020-05-21 15:10:00,9.9,9.9,9.87,9.88,218851.0,9.9,9.9,9.87,9.88,218851.0
2020-05-21 15:15:00,9.88,9.92,9.88,9.91,721377.0,9.88,9.92,9.88,9.91,721377.0
2020-05-21 15:20:00,9.91,9.92,9.9,9.92,228008.0,9.91,9.92,9.9,9.92,228008.0
2020-05-21 15:25:00,9.91,9.92,9.86,9.88,297897.0,9.91,9.92,9.86,9.88,297897.0
2020-05-21 15:30:00,9.88,9.89,9.86,9.88,360819.0,9.88,9.89,9.86,9.88,360819.0
2020-05-21 15:35:00,9.88,9.89,9.86,9.88,442747.0,9.88,9.89,9.86,9.88,442747.0
2020-05-21 15:40:00,9.87,9.88,9.85,9.88,369899.0,9.87,9.88,9.85,9.88,369899.0
2020-05-21 15:45:00,9.88,9.89,9.87,9.88,431417.0,9.88,9.89,9.87,9.88,431417.0
2020-05-21 15:50:00,9.89,9.91,9.86,9.87,913712.0,9.89,9.91,9.86,9.87,913712.0
2020-05-21 15:55:00,9.87,9.89,9.86,9.88,924874.0,9.87,9.89,9.86,9.88,924874.0
2020-05-22 09:30:00,10.01,10.12,9.99,10.08,2407364.0,10.01,10.12,9.99,10.08,2407364.0
2020-05-22 09:35:00,10.07,10.08,9.89,9.9,1759250.0,10.07,10.08,9.89,9.9,1759250.0
2020-05-22 09:40:00,9.89,9.9,9.77,9.82,1268685.0,9.89,9.9,9.77,9.82,1268685.0
2020-05-22 09:45:00,9.81,9.9,9.79,9.9,873169.0,9.81,9.9,9.79,9.9,873169.0
2020-05-22 09:50:00,9.9,9.93,9.84,9.9,660686.0,9.9,9.93,9.84,9.9,660686.0
2020-05-22 09:55:00,9.9,9.93,9.82,9.85,585353.0,9.9,9.93,9.82,9.85,585353.0
2020-05-22 10:00:00,9.84,9.85,9.75,9.78,969140.0,9.84,9.85,9.75,9.78,969140.0
2020-05-22 10:05:00,9.78,9.79,9.7,9.72,1155569.0,9.78,9.79,9.7,9.72,1155569.0
2020-05-22 10:10:00,9.71,9.74,9.63,9.66,1129581.0,9.71,9.74,9.63,9.66,1129581.0
2020-05-22 10:15:00,9.66,9.75,9.64,9.74,778914.0,9.66,9.75,9.64,9.74,778914.0
2020-05-22 10:20:00,9.74,9.76,9.7,9.72,481326.0,9.74,9.76,9.7,9.72,481326.0
2020-05-22 10:25:00,9.72,9.76,9.7,9.76,398193.0,9.72,9.76,9.7,9.76,398193.0
2020-05-22 10:30:00,9.75,9.81,9.73,9.79,603702.0,9.75,9.81,9.73,9.79,603702.0
2020-05-22 10:35:00,9.79,9.8,9.75,9.78,409955.0,9.79,9.8,9.75,9.78,409955.0
2020-05-22 10:40:00,9.78,9.79,9.69,9.71,614507.0,9.78,9.79,9.69,9.71,614507.0
2020-05-22 10:45:00,9.71,9.72,9.66,9.66,504123.0,9.71,9.72,9.66,9.66,504123.0
2020-05-22 10:50:00,9.67,9.7,9.66,9.68,438709.0,9.67,9.7,9.66,9.68,438709.0
2020-05-22 10:55:00,9.67,9.72,9.66,9.71,376781.0,9.67,9.72,9.66,9.71,376781.0
2020-05-22 11:00:00,9.71,9.77,9.7,9.75,306703.0,9.71,9.77,9.7,9.75,306703.0
2020-05-22 11:05:00,9.75,9.78,9.73,9.77,405704.0,9.75,9.78,9.73,9.77,405704.0
2020-05-22 11:10:00,9.76,9.77,9.72,9.74,210001.0,9.76,9.77,9.72,9.74,210001.0
2020-05-22 11:15:00,9.74,9.75,9.72,9.75,158076.0,9.74,9.75,9.72,9.75,158076.0
2020-05-22 11:20:00,9.75,9.75,9.69,9.7,383283.0,9.75,9.75,9.69,9.7,383283.0
2020-05-22 11:25:00,9.69,9.7,9.66,9.68,522408.0,9.69,9.7,9.66,9.68,522408.0
2020-05-22 11:30:00,9.68,9.69,9.66,9.68,336054.0,9.68,9.69,9.66,9.68,336054.0
2020-05-22 11:35:00,9.68,9.72,9.67,9.69,374364.0,9.68,9.72,9.67,9.69,374364.0
2020-05-22 11:40:00,9.69,9.71,9.67,9.71,206866.0,9.69,9.71,9.67,9.71,206866.0
2020-05-22 11:45:00,9.71,9.72,9.68,9.71,328234.0,9.71,9.72,9.68,9.71,328234.0
2020-05-22 11:50:00,9.72,9.75,9.71,9.72,286415.0,9.72,9.75,9.71,9.72,286415.0
2020-05-22 11:55:00,9.72,9.73,9.69,9.72,303058.0,9.72,9.73,9.69,9.72,303058.0
2020-05-22 12:00:00,9.72,9.74,9.71,9.72,255639.0,9.72,9.74,9.71,9.72,255639.0
2020-05-22 12:05:00,9.72,9.73,9.67,9.68,526176.0,9.72,9.73,9.67,9.68,526176.0
2020-05-22 12:10:00,9.69,9.69,9.67,9.69,200634.0,9.69,9.69,9.67,9.69,200634.0
2020-05-22 12:15:00,9.69,9.72,9.68,9.72,272714.0,9.69,9.72,9.68,9.72,272714.0
2020-05-22 12:20:00,9.72,9.72,9.67,9.69,351204.0,9.72,9.72,9.67,9.69,351204.0
2020-05-22 12:25:00,9.69,9.71,9.68,9.7,185430.0,9.69,9.71,9.68,9.7,185430.0
2020-05-22 12:30:00,9.69,9.72,9.69,9.7,217038.0,9.69,9.72,9.69,9.7,217038.0
2020-05-22 12:35:00,9.71,9.73,9.69,9.7,378608.0,9.71,9.73,9.69,9.7,378608.0
2020-05-22 12:40:00,9.69,9.71,9.69,9.71,151989.0,9.69,9.71,9.69,9.71,151989.0
2020-05-22 12:45:00,9.71,9.73,9.7,9.71,311962.0,9.71,9.73,9.7,9.71,311962.0
2020-05-22 12:50:00,9.72,9.72,9.7,9.71,360213.0,9.72,9.72,9.7,9.71,360213.0
2020-05-22 12:55:00,9.72,9.74,9.71,9.73,236847.0,9.72,9.74,9.71,9.73,236847.0
2020-05-22 13:00:00,9.73,9.76,9.72,9.75,471500.0,9.73,9.76,9.72,9.75,471500.0
2020-05-22 13:05:00,9.75,9.76,9.72,9.72,257334.0,9.75,9.76,9.72,9.72,257334.0
2020-05-22 13:10:00,9.72,9.73,9.7,9.71,318598.0,9.72,9.73,9.7,9.71,318598.0
2020-05-22 13:15:00,9.71,9.72,9.7,9.71,166718.0,9.71,9.72,9.7,9.71,166718.0
2020-05-22 13:20:00,9.71,9.73,9.7,9.72,199841.0,9.71,9.73,9.7,9.72,199841.0
2020-05-22 13:25:00,9.72,9.75,9.72,9.74,271865.0,9.72,9.75,9.72,9.74,271865.0
2020-05-22 13:30:00,9.74,9.76,9.73,9.75,267970.0,9.74,9.76,9.73,9.75,267970.0
2020-05-22 13:35:00,9.75,9.75,9.73,9.73,232773.0,9.75,9.75,9.73,9.73,232773.0
2020-05-22 13:40:00,9.74,9.74,9.73,9.74,103094.0,9.74,9.74,9.73,9.74,103094.0
2020-05-22 13:45:00,9.74,9.75,9.73,9.74,249120.0,9.74,9.75,9.73,9.74,249120.0
2020-05-22 13:50:00,9.74,9.77,9.73,9.76,298892.0,9.74,9.77,9.73,9.76,298892.0
2020-05-22 13:55:00,9.76,9.82,9.76,9.8,598640.0,9.76,9.82,9.76,9.8,598640.0
2020-05-22 14:00:00,9.8,9.83,9.78,9.83,401440.0,9.8,9.83,9.78,9.83,401440.0
2020-05-22 14:05:00,9.83,9.84,9.8,9.8,292792.0,9.83,9.84,9.8,9.8,292792.0
2020-05-22 14:10:00,9.8,9.84,9.8,9.81,239731.0,9.8,9.84,9.8,9.81,239731.0
2020-05-22 14:15:00,9.82,9.82,9.78,9.79,328488.0,9.82,9.82,9.78,9.79,328488.0
2020-05-22 14:20:00,9.79,9.8,9.77,9.78,232235.0,9.79,9.8,9.77,9.78,232235.0
2020-05-22 14:25:00,9.78,9.79,9.76,9.78,211559.0,9.78,9.79,9.76,9.78,211559.0
2020-05-22 14:30:00,9.78,9.79,9.74,9.76,260880.0,9.78,9.79,9.74,9.76,260880.0
2020-05-22 14:35:00,9.76,9.78,9.75,9.77,111029.0,9.76,9.78,9.75,9.77,111029.0
2020-05-22 14:40:00,9.76,9.78,9.73,9.75,282423.0,9.76,9.78,9.73,9.75,282423.0
2020-05-22 14:45:00,9.74,9.76,9.74,9.76,95071.0,9.74,9.76,9.74,9.76,95071.0
2020-05-22 14:50:00,9.76,9.76,9.73,9.74,182363.0,9.76,9.76,9.73,9.74,182363.0
2020-05-22 14:55:00,9.75,9.76,9.74,9.76,104834.0,9.75,9.76,9.74,9.76,104834.0
2020-05-22 15:00:00,9.76,9.76,9.73,9.75,223726.0,9.76,9.76,9.73,9.75,223726.0
2020-05-22 15:05:00,9.75,9.76,9.74,9.76,162861.0,9.75,9.76,9.74,9.76,162861.0
2020-05-22 15:10:00,9.76,9.78,9.74,9.76,358523.0,9.76,9.78,9.74,9.76,358523.0
2020-05-22 15:15:00,9.76,9.76,9.72,9.74,279372.0,9.76,9.76,9.72,9.74,279372.0
2020-05-22 15:20:00,9.74,9.74,9.69,9.7,530869.0,9.74,9.74,9.69,9.7,530869.0
2020-05-22 15:25:00,9.7,9.71,9.67,9.71,472584.0,9.7,9.71,9.67,9.71,472584.0
2020-05-22 15:30:00,9.71,9.72,9.69,9.71,397072.0,9.71,9.72,9.69,9.71,397072.0
2020-05-22 15:35:00,9.71,9.71,9.7,9.71,193137.0,9.71,9.71,9.7,9.71,193137.0
2020-05-22 15:40:00,9.71,9.73,9.7,9.73,363133.0,9.71,9.73,9.7,9.73,363133.0
2020-05-22 15:45:00,9.73,9.75,9.72,9.75,535604.0,9.73,9.75,9.72,9.75,535604.0
2020-05-22 15:50:00,9.75,9.76,9.72,9.74,493036.0,9.75,9.76,9.72,9.74,493036.0
2020-05-22 15:55:00,9.74,9.75,9.71,9.72,1224759.0,9.74,9.75,9.71,9.72,1224759.0
2020-05-26 09:30:00,10.27,10.42,10.25,10.35,5177842.0,10.27,10.42,10.25,10.35,5177842.0
2020-05-26 09:35:00,10.35,10.44,10.28,10.34,2498520.0,10.35,10.44,10.28,10.34,2498520.0
2020-05-26 09:40:00,10.35,10.48,10.32,10.46,2390339.0,10.35,10.48,10.32,10.46,2390339.0
2020-05-26 09:45:00,10.45,10.63,10.41,10.63,3390643.0,10.45,10.63,10.41,10.63,3390643.0
2020-05-26 09:50:00,10.62,10.75,10.59,10.59,2771670.0,10.62,10.75,10.59,10.59,2771670.0
2020-05-26 09:55:00,10.6,10.69,10.58,10.63,1281412.0,10.6,10.69,10.58,10.63,1281412.0
2020-05-26 10:00:00,10.63,10.72,10.62,10.66,1505397.0,10.63,10.72,10.62,10.66,1505397.0
2020-05-26 10:05:00,10.65,10.66,10.51,10.54,1513459.0,10.65,10.66,10.51,10.54,1513459.0
2020-05-26 10:10:00,10.54,10.63,10.51,10.61,1124541.0,10.54,10.63,10.51,10.61,1124541.0
2020-05-26 10:15:00,10.62,10.64,10.57,10.62,734217.0,10.62,10.64,10.57,10.62,734217.0
2020-05-26 10:20:00,10.63,10.64,10.55,10.61,1068416.0,10.63,10.64,10.55,10.61,1068416.0
2020-05-26 10:25:00,10.62,10.64,10.57,10.63,696745.0,10.62,10.64,10.57,10.63,696745.0
2020-05-26 10:30:00,10.64,10.68,10.62,10.65,876191.0,10.64,10.68,10.62,10.65,876191.0
2020-05-26 10:35:00,10.65,10.68,10.64,10.65,688626.0,10.65,10.68,10.64,10.65,688626.0
2020-05-26 10:40:00,10.65,10.72,10.64,10.68,1493654.0,10.65,10.72,10.64,10.68,1493654.0
2020-05-26 10:45:00,10.69,10.75,10.68,10.72,1743721.0,10.69,10.75,10.68,10.72,1743721.0
2020-05-26 10:50:00,10.72,10.8,10.72,10.77,1588828.0,10.72,10.8,10.72,10.77,1588828.0
2020-05-26 10:55:00,10.76,10.89,10.75,10.88,1777498.0,10.76,10.89,10.75,10.88,1777498.0
2020-05-26 11:00:00,10.88,10.89,10.83,10.86,1081746.0,10.88,10.89,10.83,10.86,1081746.0
2020-05-26 11:05:00,10.85,10.92,10.84,10.88,1616479.0,10.85,10.92,10.84,10.88,1616479.0
2020-05-26 11:10:00,10.89,10.94,10.86,10.92,1070599.0,10.89,10.94,10.86,10.92,1070599.0
2020-05-26 11:15:00,10.92,10.96,10.89,10.95,1133185.0,10.92,10.96,10.89,10.95,1133185.0
2020-05-26 11:20:00,10.95,10.96,10.87,10.88,1009726.0,10.95,10.96,10.87,10.88,1009726.0
2020-05-26 11:25:00,10.88,10.9,10.74,10.81,1563800.0,10.88,10.9,10.74,10.81,1563800.0
2020-05-26 11:30:00,10.82,10.85,10.76,10.83,1157720.0,10.82,10.85,10.76,10.83,1157720.0
2020-05-26 11:35:00,10.83,10.9,10.82,10.89,793799.0,10.83,10.9,10.82,10.89,793799.0
2020-05-26 11:40:00,10.89,10.9,10.83,10.84,749936.0,10.89,10.9,10.83,10.84,749936.0
2020-05-26 11:45:00,10.84,10.88,10.83,10.86,618098.0,10.84,10.88,10.83,10.86,618098.0
2020-05-26 11:50:00,10.87,10.91,10.86,10.91,756056.0,10.87,10.91,10.86,10.91,756056.0
2020-05-26 11:55:00,10.91,10.91,10.86,10.88,432578.0,10.91,10.91,10.86,10.88,432578.0
2020-05-26 12:00:00,10.89,10.9,10.84,10.88,421704.0,10.89,10.9,10.84,10.88,421704.0
2020-05-26 12:05:00,10.88,10.89,10.86,10.87,464452.0,10.88,10.89,10.86,10.87,464452.0
2020-05-26 12:10:00,10.88,10.95,10.87,10.93,894794.0,10.88,10.95,10.87,10.93,894794.0
2020-05-26 12:15:00,10.93,10.94,10.89,10.94,462386.0,10.93,10.94,10.89,10.94,462386.0
2020-05-26 12:20:00,10.93,10.95,10.91,10.93,668477.0,10.93,10.95,10.91,10.93,668477.0
2020-05-26 12:25:00,10.94,10.99,10.93,10.98,1103340.0,10.94,10.99,10.93,10.98,1103340.0
2020-05-26 12:30:00,10.99,11.0,10.97,11.0,965927.0,10.99,11.0,10.97,11.0,965927.0
2020-05-26 12:35:00,11.0,11.11,10.98,11.05,2412882.0,11.0,11.11,10.98,11.05,2412882.0
2020-05-26 12:40:00,11.05,11.12,11.05,11.09,2251980.0,11.05,11.12,11.05,11.09,2251980.0
2020-05-26 12:45:00,11.09,11.09,11.01,11.04,963991.0,11.09,11.09,11.01,11.04,963991.0
2020-05-26 12:50:00,11.05,11.07,11.03,11.03,543239.0,11.05,11.07,11.03,11.03,543239.0
2020-05-26 12:55:00,11.04,11.08,11.03,11.05,570951.0,11.04,11.08,11.03,11.05,570951.0
2020-05-26 13:00:00,11.05,11.06,11.01,11.05,548910.0,11.05,11.06,11.01,11.05,548910.0
2020-05-26 13:05:00,11.04,11.1,11.04,11.09,692048.0,11.04,11.1,11.04,11.09,692048.0
2020-05-26 13:10:00,11.09,11.11,11.08,11.09,631840.0,11.09,11.11,11.08,11.09,631840.0
2020-05-26 13:15:00,11.09,11.15,11.09,11.15,986000.0,11.09,11.15,11.09,11.15,986000.0
2020-05-26 13:20:00,11.14,11.19,11.13,11.15,1151672.0,11.14,11.19,11.13,11.15,1151672.0
2020-05-26 13:25:00,11.15,11.27,11.15,11.22,1985459.0,11.15,11.27,11.15,11.22,1985459.0
2020-05-26 13:30:00,11.21,11.25,11.2,11.21,983998.0,11.21,11.25,11.2,11.21,983998.0
2020-05-26 13:35:00,11.22,11.23,11.17,11.21,1051714.0,11.22,11.23,11.17,11.21,1051714.0
2020-05-26 13:40:00,11.22,11.28,11.21,11.23,1494229.0,11.22,11.28,11.21,11.23,1494229.0
2020-05-26 13:45:00,11.22,11.23,11.13,11.16,1401830.0,11.22,11.23,11.13,11.16,1401830.0
2020-05-26 13:50:00,11.17,11.24,11.16,11.22,830746.0,11.17,11.24,11.16,11.22,830746.0
2020-05-26 13:55:00,11.23,11.23,11.18,11.18,616950.0,11.23,11.23,11.18,11.18,616950.0
2020-05-26 14:00:00,11.18,11.25,11.16,11.25,928830.0,11.18,11.25,11.16,11.25,928830.0
2020-05-26 14:05:00,11.24,11.25,11.21,11.23,658709.0,11.24,11.25,11.21,11.23,658709.0
2020-05-26 14:10:00,11.23,11.23,11.2,11.21,484527.0,11.23,11.23,11.2,11.21,484527.0
2020-05-26 14:15:00,11.22,11.24,11.16,11.18,818207.0,11.22,11.24,11.16,11.18,818207.0
2020-05-26 14:20:00,11.18,11.25,11.18,11.24,772312.0,11.18,11.25,11.18,11.24,772312.0
2020-05-26 14:25:00,11.24,11.26,11.22,11.22,703197.0,11.24,11.26,11.22,11.22,703197.0
2020-05-26 14:30:00,11.23,11.23,11.14,11.16,1006123.0,11.23,11.23,11.14,11.16,1006123.0
2020-05-26 14:35:00,11.16,11.16,11.05,11.05,1479063.0,11.16,11.16,11.05,11.05,1479063.0
2020-05-26 14:40:00,11.05,11.09,10.93,11.09,1810050.0,11.05,11.09,10.93,11.09,1810050.0
2020-05-26 14:45:00,11.08,11.08,10.91,10.98,1220579.0,11.08,11.08,10.91,10.98,1220579.0
2020-05-26 14:50:00,10.97,11.01,10.94,10.97,907876.0,10.97,11.01,10.94,10.97,907876.0
2020-05-26 14:55:00,10.96,11.06,10.95,11.04,880851.0,10.96,11.06,10.95,11.04,880851.0
2020-05-26 15:00:00,11.04,11.07,11.0,11.01,779815.0,11.04,11.07,11.0,11.01,779815.0
2020-05-26 15:05:00,11.02,11.05,11.01,11.01,540694.0,11.02,11.05,11.01,11.01,540694.0
2020-05-26 15:10:00,11.02,11.09,11.01,11.08,628143.0,11.02,11.09,11.01,11.08,628143.0
2020-05-26 15:15:00,11.08,11.17,11.06,11.17,1258845.0,11.08,11.17,11.06,11.17,1258845.0
2020-05-26 15:20:00,11.17,11.18,11.12,11.15,936074.0,11.17,11.18,11.12,11.15,936074.0
2020-05-26 15:25:00,11.14,11.15,11.12,11.14,568315.0,11.14,11.15,11.12,11.14,568315.0
2020-05-26 15:30:00,11.13,11.2,11.11,11.13,1164574.0,11.13,11.2,11.11,11.13,1164574.0
2020-05-26 15:35:00,11.13,11.15,11.11,11.15,718558.0,11.13,11.15,11.11,11.15,718558.0
2020-05-26 15:40:00,11.15,11.15,11.03,11.05,1071971.0,11.15,11.15,11.03,11.05,1071971.0
2020-05-26 15:45:00,11.04,11.07,11.04,11.07,1080742.0,11.04,11.07,11.04,11.07,1080742.0
2020-05-26 15:50:00,11.07,11.13,11.05,11.12,1511816.0,11.07,11.13,11.05,11.12,1511816.0
2020-05-26 15:55:00,11.12,11.17,11.1,11.14,2144028.0,11.12,11.17,11.1,11.14,2144028.0
2020-05-27 09:30:00,12.48,12.55,12.12,12.43,7291206.0,12.48,12.55,12.12,12.43,7291206.0
2020-05-27 09:35:00,12.43,12.45,11.98,11.98,4792783.0,12.43,12.45,11.98,11.98,4792783.0
2020-05-27 09:40:00,11.98,12.25,11.92,12.15,3535756.0,11.98,12.25,11.92,12.15,3535756.0
2020-05-27 09:45:00,12.16,12.16,11.84,11.95,3042042.0,12.16,12.16,11.84,11.95,3042042.0
2020-05-27 09:50:00,11.96,12.04,11.65,11.67,2988826.0,11.96,12.04,11.65,11.67,2988826.0
2020-05-27 09:55:00,11.67,11.88,11.66,11.87,2169057.0,11.67,11.88,11.66,11.87,2169057.0
2020-05-27 10:00:00,11.87,11.87,11.64,11.65,2149553.0,11.87,11.87,11.64,11.65,2149553.0
2020-05-27 10:05:00,11.64,11.86,11.61,11.81,1826916.0,11.64,11.86,11.61,11.81,1826916.0
2020-05-27 10:10:00,11.8,12.0,11.79,12.0,2111023.0,11.8,12.0,11.79,12.0,2111023.0
2020-05-27 10:15:00,12.0,12.05,11.93,12.0,1848306.0,12.0,12.05,11.93,12.0,1848306.0
2020-05-27 10:20:00,12.01,12.03,11.87,11.94,1258063.0,12.01,12.03,11.87,11.94,1258063.0
2020-05-27 10:25:00,11.93,11.95,11.82,11.88,1009399.0,11.93,11.95,11.82,11.88,1009399.0
2020-05-27 10:30:00,11.89,11.89,11.63,11.66,1498561.0,11.89,11.89,11.63,11.66,1498561.0
2020-05-27 10:35:00,11.66,11.68,11.52,11.53,1626915.0,11.66,11.68,11.52,11.53,1626915.0
2020-05-27 10:40:00,11.53,11.54,11.23,11.44,3207174.0,11.53,11.54,11.23,11.44,3207174.0
2020-05-27 10:45:00,11.43,11.44,11.07,11.08,2099143.0,11.43,11.44,11.07,11.08,2099143.0
2020-05-27 10:50:00,11.08,11.36,11.07,11.33,2080720.0,11.08,11.36,11.07,11.33,2080720.0
2020-05-27 10:55:00,11.34,11.55,11.26,11.53,1821973.0,11.34,11.55,11.26,11.53,1821973.0
2020-05-27 11:00:00,11.53,11.75,11.42,11.74,1840678.0,11.53,11.75,11.42,11.74,1840678.0
2020-05-27 11:05:00,11.74,11.79,11.57,11.66,1486039.0,11.74,11.79,11.57,11.66,1486039.0
2020-05-27 11:10:00,11.66,11.73,11.59,11.64,1055000.0,11.66,11.73,11.59,11.64,1055000.0
2020-05-27 11:15:00,11.65,11.69,11.54,11.67,1022650.0,11.65,11.69,11.54,11.67,1022650.0
2020-05-27 11:20:00,11.66,11.67,11.53,11.54,844099.0,11.66,11.67,11.53,11.54,844099.0
2020-05-27 11:25:00,11.54,11.67,11.53,11.67,897922.0,11.54,11.67,11.53,11.67,897922.0
2020-05-27 11:30:00,11.67,11.8,11.64,11.76,1364901.0,11.67,11.8,11.64,11.76,1364901.0
2020-05-27 11:35:00,11.76,11.85,11.7,11.73,1144664.0,11.76,11.85,11.7,11.73,1144664.0
2020-05-27 11:40:00,11.72,11.78,11.61,11.77,755413.0,11.72,11.78,11.61,11.77,755413.0
2020-05-27 11:45:00,11.78,11.87,11.76,11.86,980421.0,11.78,11.87,11.76,11.86,980421.0
2020-05-27 11:50:00,11.85,11.86,11.76,11.83,658754.0,11.85,11.86,11.76,11.83,658754.0
2020-05-27 11:55:00,11.83,11.86,11.79,11.82,561061.0,11.83,11.86,11.79,11.82,561061.0
2020-05-27 12:00:00,11.82,11.82,11.73,11.77,858395.0,11.82,11.82,11.73,11.77,858395.0
2020-05-27 12:05:00,11.78,11.84,11.73,11.84,559153.0,11.78,11.84,11.73,11.84,559153.0
2020-05-27 12:10:00,11.84,11.87,11.77,11.78,724933.0,11.84,11.87,11.77,11.78,724933.0
2020-05-27 12:15:00,11.78,11.85,11.77,11.83,379840.0,11.78,11.85,11.77,11.83,379840.0
2020-05-27 12:20:00,11.84,11.85,11.79,11.82,460894.0,11.84,11.85,11.79,11.82,460894.0
2020-05-27 12:25:00,11.82,11.84,11.78,11.79,480667.0,11.82,11.84,11.78,11.79,480667.0
2020-05-27 12:30:00,11.8,11.84,11.76,11.82,532206.0,11.8,11.84,11.76,11.82,532206.0
2020-05-27 12:35:00,11.82,11.84,11.78,11.83,532015.0,11.82,11.84,11.78,11.83,532015.0
2020-05-27 12:40:00,11.82,11.84,11.75,11.75,466824.0,11.82,11.84,11.75,11.75,466824.0
2020-05-27 12:45:00,11.75,11.78,11.71,11.74,581387.0,11.75,11.78,11.71,11.74,581387.0
2020-05-27 12:50:00,11.75,11.79,11.72,11.78,270940.0,11.75,11.79,11.72,11.78,270940.0
2020-05-27 12:55:00,11.78,11.8,11.75,11.76,333429.0,11.78,11.8,11.75,11.76,333429.0
2020-05-27 13:00:00,11.77,11.79,11.7,11.78,538991.0,11.77,11.79,11.7,11.78,538991.0
2020-05-27 13:05:00,11.77,11.85,11.77,11.82,727597.0,11.77,11.85,11.77,11.82,727597.0
2020-05-27 13:10:00,11.83,11.85,11.81,11.82,379438.0,11.83,11.85,11.81,11.82,379438.0
2020-05-27 13:15:00,11.82,11.84,11.79,11.83,353121.0,11.82,11.84,11.79,11.83,353121.0
2020-05-27 13:20:00,11.84,11.85,11.78,11.79,548567.0,11.84,11.85,11.78,11.79,548567.0
2020-05-27 13:25:00,11.79,11.81,11.76,11.76,250681.0,11.79,11.81,11.76,11.76,250681.0
2020-05-27 13:30:00,11.77,11.8,11.75,11.77,357802.0,11.77,11.8,11.75,11.77,357802.0
2020-05-27 13:35:00,11.78,11.81,11.77,11.79,464848.0,11.78,11.81,11.77,11.79,464848.0
2020-05-27 13:40:00,11.79,11.81,11.75,11.77,613027.0,11.79,11.81,11.75,11.77,613027.0
2020-05-27 13:45:00,11.77,11.78,11.75,11.77,254109.0,11.77,11.78,11.75,11.77,254109.0
2020-05-27 13:50:00,11.77,11.78,11.75,11.76,413554.0,11.77,11.78,11.75,11.76,413554.0
2020-05-27 13:55:00,11.76,11.82,11.75,11.8,796597.0,11.76,11.82,11.75,11.8,796597.0
2020-05-27 14:00:00,11.8,11.89,11.8,11.89,872350.0,11.8,11.89,11.8,11.89,872350.0
2020-05-27 14:05:00,11.88,11.9,11.84,11.87,730696.0,11.88,11.9,11.84,11.87,730696.0
2020-05-27 14:10:00,11.87,11.91,11.86,11.89,538714.0,11.87,11.91,11.86,11.89,538714.0
2020-05-27 14:15:00,11.88,11.89,11.81,11.87,754188.0,11.88,11.89,11.81,11.87,754188.0
2020-05-27 14:20:00,11.88,11.9,11.86,11.87,578055.0,11.88,11.9,11.86,11.87,578055.0
2020-05-27 14:25:00,11.86,11.89,11.84,11.86,430070.0,11.86,11.89,11.84,11.86,430070.0
2020-05-27 14:30:00,11.86,11.87,11.82,11.85,500419.0,11.86,11.87,11.82,11.85,500419.0
2020-05-27 14:35:00,11.85,11.9,11.85,11.88,407625.0,11.85,11.9,11.85,11.88,407625.0
2020-05-27 14:40:00,11.88,11.9,11.86,11.87,369644.0,11.88,11.9,11.86,11.87,369644.0
2020-05-27 14:45:00,11.87,11.87,11.78,11.85,750644.0,11.87,11.87,11.78,11.85,750644.0
2020-05-27 14:50:00,11.85,11.86,11.8,11.8,421580.0,11.85,11.86,11.8,11.8,421580.0
2020-05-27 14:55:00,11.81,11.82,11.76,11.8,609186.0,11.81,11.82,11.76,11.8,609186.0
2020-05-27 15:00:00,11.79,11.82,11.78,11.79,312258.0,11.79,11.82,11.78,11.79,312258.0
2020-05-27 15:05:00,11.79,11.81,11.7,11.71,809491.0,11.79,11.81,11.7,11.71,809491.0
2020-05-27 15:10:00,11.71,11.75,11.71,11.73,432444.0,11.71,11.75,11.71,11.73,432444.0
2020-05-27 15:15:00,11.74,11.75,11.72,11.75,462062.0,11.74,11.75,11.72,11.75,462062.0
2020-05-27 15:20:00,11.74,11.75,11.72,11.74,328740.0,11.74,11.75,11.72,11.74,328740.0
2020-05-27 15:25:00,11.73,11.77,11.73,11.76,604223.0,11.73,11.77,11.73,11.76,604223.0
2020-05-27 15:30:00,11.76,11.79,11.74,11.76,839247.0,11.76,11.79,11.74,11.76,839247.0
2020-05-27 15:35:00,11.76,11.81,11.75,11.8,796588.0,11.76,11.81,11.75,11.8,796588.0
2020-05-27 15:40:00,11.8,11.86,11.8,11.85,935741.0,11.8,11.86,11.8,11.85,935741.0
2020-05-27 15:45:00,11.85,11.88,11.81,11.87,1080334.0,11.85,11.88,11.81,11.87,1080334.0
2020-05-27 15:50:00,11.87,11.95,11.87,11.95,1336129.0,11.87,11.95,11.87,11.95,1336129.0
2020-05-27 15:55:00,11.94,11.99,11.92,11.98,2240153.0,11.94,11.99,11.92,11.98,2240153.0
2020-05-28 09:30:00,11.78,11.83,11.35,11.49,3848491.0,11.78,11.83,11.35,11.49,3848491.0
2020-05-28 09:35:00,11.49,11.54,11.16,11.17,2414237.0,11.49,11.54,11.16,11.17,2414237.0
2020-05-28 09:40:00,11.18,11.48,11.17,11.48,2234962.0,11.18,11.48,11.17,11.48,2234962.0
2020-05-28 09:45:00,11.47,11.49,11.39,11.41,1627071.0,11.47,11.49,11.39,11.41,1627071.0
2020-05-28 09:50:00,11.41,11.55,11.4,11.53,1017740.0,11.41,11.55,11.4,11.53,1017740.0
2020-05-28 09:55:00,11.52,11.6,11.48,11.6,1179306.0,11.52,11.6,11.48,11.6,1179306.0
2020-05-28 10:00:00,11.6,11.6,11.46,11.54,1049137.0,11.6,11.6,11.46,11.54,1049137.0
2020-05-28 10:05:00,11.55,11.6,11.51,11.55,674107.0,11.55,11.6,11.51,11.55,674107.0
2020-05-28 10:10:00,11.56,11.6,11.41,11.42,1065041.0,11.56,11.6,11.41,11.42,1065041.0
2020-05-28 10:15:00,11.43,11.46,11.35,11.38,915719.0,11.43,11.46,11.35,11.38,915719.0
2020-05-28 10:20:00,11.38,11.48,11.37,11.42,713962.0,11.38,11.48,11.37,11.42,713962.0
2020-05-28 10:25:00,11.42,11.47,11.4,11.43,441876.0,11.42,11.47,11.4,11.43,441876.0
2020-05-28 10:30:00,11.43,11.47,11.38,11.43,428423.0,11.43,11.47,11.38,11.43,428423.0
2020-05-28 10:35:00,11.43,11.45,11.37,11.41,500542.0,11.43,11.45,11.37,11.41,500542.0
2020-05-28 10:40:00,11.41,11.45,11.32,11.44,775341.0,11.41,11.45,11.32,11.44,775341.0
2020-05-28 10:45:00,11.44,11.45,11.39,11.41,376297.0,11.44,11.45,11.39,11.41,376297.0
2020-05-28 10:50:00,11.42,11.43,11.36,11.38,382573.0,11.42,11.43,11.36,11.38,382573.0
2020-05-28 10:55:00,11.38,11.42,11.35,11.37,494750.0,11.38,11.42,11.35,11.37,494750.0
2020-05-28 11:00:00,11.37,11.38,11.29,11.33,998115.0,11.37,11.38,11.29,11.33,998115.0
2020-05-28 11:05:00,11.32,11.36,11.26,11.31,618308.0,11.32,11.36,11.26,11.31,618308.0
2020-05-28 11:10:00,11.3,11.41,11.29,11.4,563815.0,11.3,11.41,11.29,11.4,563815.0
2020-05-28 11:15:00,11.41,11.46,11.37,11.46,686823.0,11.41,11.46,11.37,11.46,686823.0
2020-05-28 11:20:00,11.46,11.46,11.39,11.41,473450.0,11.46,11.46,11.39,11.41,473450.0
2020-05-28 11:25:00,11.42,11.43,11.38,11.42,324433.0,11.42,11.43,11.38,11.42,324433.0
2020-05-28 11:30:00,11.41,11.46,11.37,11.38,414666.0,11.41,11.46,11.37,11.38,414666.0
2020-05-28 11:35:00,11.37,11.39,11.31,11.38,555276.0,11.37,11.39,11.31,11.38,555276.0
2020-05-28 11:40:00,11.37,11.41,11.36,11.4,309054.0,11.37,11.41,11.36,11.4,309054.0
2020-05-28 11:45:00,11.41,11.47,11.39,11.46,361426.0,11.41,11.47,11.39,11.46,361426.0
2020-05-28 11:50:00,11.47,11.5,11.43,11.48,461917.0,11.47,11.5,11.43,11.48,461917.0
2020-05-28 11:55:00,11.48,11.49,11.44,11.46,429381.0,11.48,11.49,11.44,11.46,429381.0
2020-05-28 12:00:00,11.46,11.49,11.45,11.46,337840.0,11.46,11.49,11.45,11.46,337840.0
2020-05-28 12:05:00,11.46,11.52,11.45,11.52,489744.0,11.46,11.52,11.45,11.52,489744.0
2020-05-28 12:10:00,11.52,11.57,11.51,11.51,585557.0,11.52,11.57,11.51,11.51,585557.0
2020-05-28 12:15:00,11.51,11.55,11.45,11.48,529418.0,11.51,11.55,11.45,11.48,529418.0
2020-05-28 12:20:00,11.48,11.52,11.46,11.52,340677.0,11.48,11.52,11.46,11.52,340677.0
2020-05-28 12:25:00,11.52,11.52,11.48,11.5,368103.0,11.52,11.52,11.48,11.5,368103.0
2020-05-28 12:30:00,11.5,11.51,11.43,11.48,498408.0,11.5,11.51,11.43,11.48,498408.0
2020-05-28 12:35:00,11.47,11.49,11.43,11.48,674707.0,11.47,11.49,11.43,11.48,674707.0
2020-05-28 12:40:00,11.48,11.48,11.42,11.43,384952.0,11.48,11.48,11.42,11.43,384952.0
2020-05-28 12:45:00,11.43,11.45,11.41,11.42,346415.0,11.43,11.45,11.41,11.42,346415.0
2020-05-28 12:50:00,11.43,11.43,11.35,11.37,609770.0,11.43,11.43,11.35,11.37,609770.0
2020-05-28 12:55:00,11.36,11.4,11.34,11.39,479243.0,11.36,11.4,11.34,11.39,479243.0
2020-05-28 13:00:00,11.4,11.41,11.35,11.36,595836.0,11.4,11.41,11.35,11.36,595836.0
2020-05-28 13:05:00,11.36,11.38,11.32,11.37,608650.0,11.36,11.38,11.32,11.37,608650.0
2020-05-28 13:10:00,11.36,11.38,11.3,11.32,723158.0,11.36,11.38,11.3,11.32,723158.0
2020-05-28 13:15:00,11.31,11.32,11.24,11.28,1130330.0,11.31,11.32,11.24,11.28,1130330.0
2020-05-28 13:20:00,11.28,11.35,11.27,11.33,645729.0,11.28,11.35,11.27,11.33,645729.0
2020-05-28 13:25:00,11.33,11.37,11.32,11.37,598378.0,11.33,11.37,11.32,11.37,598378.0
2020-05-28 13:30:00,11.37,11.37,11.32,11.36,344688.0,11.37,11.37,11.32,11.36,344688.0
2020-05-28 13:35:00,11.36,11.36,11.32,11.33,302121.0,11.36,11.36,11.32,11.33,302121.0
2020-05-28 13:40:00,11.34,11.35,11.31,11.33,243174.0,11.34,11.35,11.31,11.33,243174.0
2020-05-28 13:45:00,11.34,11.35,11.32,11.33,248987.0,11.34,11.35,11.32,11.33,248987.0
2020-05-28 13:50:00,11.34,11.34,11.28,11.29,541863.0,11.34,11.34,11.28,11.29,541863.0
2020-05-28 13:55:00,11.28,11.3,11.27,11.27,606558.0,11.28,11.3,11.27,11.27,606558.0
2020-05-28 14:00:00,11.28,11.31,11.27,11.29,424974.0,11.28,11.31,11.27,11.29,424974.0
2020-05-28 14:05:00,11.29,11.31,11.24,11.25,603332.0,11.29,11.31,11.24,11.25,603332.0
2020-05-28 14:10:00,11.25,11.27,11.19,11.21,1178220.0,11.25,11.27,11.19,11.21,1178220.0
2020-05-28 14:15:00,11.21,11.28,11.2,11.26,649273.0,11.21,11.28,11.2,11.26,649273.0
2020-05-28 14:20:00,11.26,11.27,11.18,11.19,699607.0,11.26,11.27,11.18,11.19,699607.0
2020-05-28 14:25:00,11.19,11.2,11.15,11.17,929115.0,11.19,11.2,11.15,11.17,929115.0
2020-05-28 14:30:00,11.16,11.18,11.04,11.05,1495672.0,11.16,11.18,11.04,11.05,1495672.0
2020-05-28 14:35:00,11.06,11.13,11.04,11.1,1007933.0,11.06,11.13,11.04,11.1,1007933.0
2020-05-28 14:40:00,11.1,11.12,11.0,11.04,1622019.0,11.1,11.12,11.0,11.04,1622019.0
2020-05-28 14:45:00,11.04,11.1,11.03,11.09,797860.0,11.04,11.1,11.03,11.09,797860.0
2020-05-28 14:50:00,11.09,11.16,11.08,11.13,787212.0,11.09,11.16,11.08,11.13,787212.0
2020-05-28 14:55:00,11.12,11.17,11.1,11.16,539345.0,11.12,11.17,11.1,11.16,539345.0
2020-05-28 15:00:00,11.16,11.23,11.15,11.18,832718.0,11.16,11.23,11.15,11.18,832718.0
2020-05-28 15:05:00,11.17,11.22,11.17,11.17,595029.0,11.17,11.22,11.17,11.17,595029.0
2020-05-28 15:10:00,11.18,11.2,11.13,11.19,656935.0,11.18,11.2,11.13,11.19,656935.0
2020-05-28 15:15:00,11.19,11.19,11.14,11.17,864774.0,11.19,11.19,11.14,11.17,864774.0
2020-05-28 15:20:00,11.17,11.18,11.09,11.09,742849.0,11.17,11.18,11.09,11.09,742849.0
2020-05-28 15:25:00,11.09,11.1,11.01,11.02,972435.0,11.09,11.1,11.01,11.02,972435.0
2020-05-28 15:30:00,11.02,11.04,10.93,11.04,1853331.0,11.02,11.04,10.93,11.04,1853331.0
2020-05-28 15:35:00,11.03,11.08,11.01,11.04,850904.0,11.03,11.08,11.01,11.04,850904.0
2020-05-28 15:40:00,11.03,11.07,11.0,11.03,810092.0,11.03,11.07,11.0,11.03,810092.0
2020-05-28 15:45:00,11.04,11.06,10.9,10.91,1708159.0,11.04,11.06,10.9,10.91,1708159.0
2020-05-28 15:50:00,10.91,11.01,10.9,10.96,1757891.0,10.91,11.01,10.9,10.96,1757891.0
2020-05-28 15:55:00,10.96,10.99,10.93,10.97,2422851.0,10.96,10.99,10.93,10.97,2422851.0
2020-05-29 09:30:00,10.48,10.75,10.32,10.66,4010295.0,10.48,10.75,10.32,10.66,4010295.0
2020-05-29 09:35:00,10.65,10.87,10.59,10.79,2071710.0,10.65,10.87,10.59,10.79,2071710.0
2020-05-29 09:40:00,10.79,10.83,10.67,10.72,1126489.0,10.79,10.83,10.67,10.72,1126489.0
2020-05-29 09:45:00,10.72,10.79,10.64,10.68,993626.0,10.72,10.79,10.64,10.68,993626.0
2020-05-29 09:50:00,10.67,10.72,10.56,10.6,975760.0,10.67,10.72,10.56,10.6,975760.0
2020-05-29 09:55:00,10.6,10.62,10.44,10.53,1171413.0,10.6,10.62,10.44,10.53,1171413.0
2020-05-29 10:00:00,10.53,10.53,10.43,10.49,835551.0,10.53,10.53,10.43,10.49,835551.0
2020-05-29 10:05:00,10.5,10.51,10.42,10.45,713145.0,10.5,10.51,10.42,10.45,713145.0
2020-05-29 10:10:00,10.45,10.6,10.45,10.6,800598.0,10.45,10.6,10.45,10.6,800598.0
2020-05-29 10:15:00,10.6,10.69,10.54,10.66,957319.0,10.6,10.69,10.54,10.66,957319.0
2020-05-29 10:20:00,10.66,10.74,10.62,10.7,901836.0,10.66,10.74,10.62,10.7,901836.0
2020-05-29 10:25:00,10.7,10.71,10.56,10.61,588980.0,10.7,10.71,10.56,10.61,588980.0
2020-05-29 10:30:00,10.61,10.63,10.54,10.55,492245.0,10.61,10.63,10.54,10.55,492245.0
2020-05-29 10:35:00,10.54,10.62,10.51,10.55,574708.0,10.54,10.62,10.51,10.55,574708.0
2020-05-29 10:40:00,10.55,10.58,10.53,10.55,451196.0,10.55,10.58,10.53,10.55,451196.0
2020-05-29 10:45:00,10.56,10.56,10.51,10.53,408273.0,10.56,10.56,10.51,10.53,408273.0
2020-05-29 10:50:00,10.53,10.57,10.48,10.51,700955.0,10.53,10.57,10.48,10.51,700955.0
2020-05-29 10:55:00,10.51,10.58,10.5,10.54,350834.0,10.51,10.58,10.5,10.54,350834.0
2020-05-29 11:00:00,10.54,10.61,10.52,10.53,350796.0,10.54,10.61,10.52,10.53,350796.0
2020-05-29 11:05:00,10.53,10.61,10.52,10.56,370598.0,10.53,10.61,10.52,10.56,370598.0
2020-05-29 11:10:00,10.55,10.59,10.55,10.58,215356.0,10.55,10.59,10.55,10.58,215356.0
2020-05-29 11:15:00,10.59,10.63,10.53,10.57,437189.0,10.59,10.63,10.53,10.57,437189.0
2020-05-29 11:20:00,10.57,10.58,10.52,10.55,323833.0,10.57,10.58,10.52,10.55,323833.0
2020-05-29 11:25:00,10.55,10.56,10.5,10.51,296795.0,10.55,10.56,10.5,10.51,296795.0
2020-05-29 11:30:00,10.51,10.54,10.48,10.52,519043.0,10.51,10.54,10.48,10.52,519043.0
2020-05-29 11:35:00,10.52,10.57,10.51,10.53,511917.0,10.52,10.57,10.51,10.53,511917.0
2020-05-29 11:40:00,10.53,10.56,10.52,10.54,316798.0,10.53,10.56,10.52,10.54,316798.0
2020-05-29 11:45:00,10.54,10.56,10.51,10.56,261401.0,10.54,10.56,10.51,10.56,261401.0
2020-05-29 11:50:00,10.56,10.59,10.54,10.54,373655.0,10.56,10.59,10.54,10.54,373655.0
2020-05-29 11:55:00,10.54,10.56,10.52,10.54,230544.0,10.54,10.56,10.52,10.54,230544.0
2020-05-29 12:00:00,10.53,10.56,10.5,10.52,460230.0,10.53,10.56,10.5,10.52,460230.0
2020-05-29 12:05:00,10.52,10.52,10.49,10.5,450574.0,10.52,10.52,10.49,10.5,450574.0
2020-05-29 12:10:00,10.5,10.52,10.5,10.5,193207.0,10.5,10.52,10.5,10.5,193207.0
2020-05-29 12:15:00,10.5,10.51,10.44,10.46,698056.0,10.5,10.51,10.44,10.46,698056.0
2020-05-29 12:20:00,10.46,10.46,10.42,10.44,434897.0,10.46,10.46,10.42,10.44,434897.0
2020-05-29 12:25:00,10.43,10.47,10.42,10.47,280744.0,10.43,10.47,10.42,10.47,280744.0
2020-05-29 12:30:00,10.46,10.47,10.42,10.46,297848.0,10.46,10.47,10.42,10.46,297848.0
2020-05-29 12:35:00,10.46,10.47,10.44,10.47,230054.0,10.46,10.47,10.44,10.47,230054.0
2020-05-29 12:40:00,10.47,10.47,10.42,10.44,290604.0,10.47,10.47,10.42,10.44,290604.0
2020-05-29 12:45:00,10.43,10.44,10.4,10.41,505722.0,10.43,10.44,10.4,10.41,505722.0
2020-05-29 12:50:00,10.41,10.42,10.37,10.39,754788.0,10.41,10.42,10.37,10.39,754788.0
2020-05-29 12:55:00,10.39,10.53,10.38,10.49,837285.0,10.39,10.53,10.38,10.49,837285.0
2020-05-29 13:00:00,10.49,10.5,10.43,10.44,357775.0,10.49,10.5,10.43,10.44,357775.0
2020-05-29 13:05:00,10.44,10.48,10.42,10.46,218293.0,10.44,10.48,10.42,10.46,218293.0
2020-05-29 13:10:00,10.46,10.5,10.45,10.49,257800.0,10.46,10.5,10.45,10.49,257800.0
2020-05-29 13:15:00,10.49,10.52,10.48,10.52,267906.0,10.49,10.52,10.48,10.52,267906.0
2020-05-29 13:20:00,10.52,10.58,10.51,10.54,359686.0,10.52,10.58,10.51,10.54,359686.0
2020-05-29 13:25:00,10.54,10.54,10.51,10.52,260362.0,10.54,10.54,10.51,10.52,260362.0
2020-05-29 13:30:00,10.53,10.56,10.52,10.54,324376.0,10.53,10.56,10.52,10.54,324376.0
2020-05-29 13:35:00,10.54,10.54,10.46,10.46,334754.0,10.54,10.54,10.46,10.46,334754.0
2020-05-29 13:40:00,10.46,10.47,10.45,10.46,263449.0,10.46,10.47,10.45,10.46,263449.0
2020-05-29 13:45:00,10.46,10.46,10.43,10.44,274464.0,10.46,10.46,10.43,10.44,274464.0
2020-05-29 13:50:00,10.44,10.45,10.42,10.44,387869.0,10.44,10.45,10.42,10.44,387869.0
2020-05-29 13:55:00,10.44,10.46,10.43,10.44,191494.0,10.44,10.46,10.43,10.44,191494.0
2020-05-29 14:00:00,10.44,10.45,10.41,10.44,299313.0,10.44,10.45,10.41,10.44,299313.0
2020-05-29 14:05:00,10.44,10.52,10.42,10.52,491701.0,10.44,10.52,10.42,10.52,491701.0
2020-05-29 14:10:00,10.51,10.55,10.46,10.47,460124.0,10.51,10.55,10.46,10.47,460124.0
2020-05-29 14:15:00,10.46,10.52,10.46,10.52,238776.0,10.46,10.52,10.46,10.52,238776.0
2020-05-29 14:20:00,10.52,10.53,10.49,10.52,220185.0,10.52,10.53,10.49,10.52,220185.0
2020-05-29 14:25:00,10.52,10.6,10.52,10.59,392683.0,10.52,10.6,10.52,10.59,392683.0
2020-05-29 14:30:00,10.59,10.59,10.54,10.57,418230.0,10.59,10.59,10.54,10.57,418230.0
2020-05-29 14:35:00,10.57,10.58,10.52,10.54,292425.0,10.57,10.58,10.52,10.54,292425.0
2020-05-29 14:40:00,10.54,10.57,10.52,10.52,365276.0,10.54,10.57,10.52,10.52,365276.0
2020-05-29 14:45:00,10.52,10.54,10.5,10.5,259925.0,10.52,10.54,10.5,10.5,259925.0
2020-05-29 14:50:00,10.51,10.51,10.42,10.49,626178.0,10.51,10.51,10.42,10.49,626178.0
2020-05-29 14:55:00,10.49,10.69,10.45,10.68,879587.0,10.49,10.69,10.45,10.68,879587.0
2020-05-29 15:00:00,10.69,10.83,10.66,10.83,1405017.0,10.69,10.83,10.66,10.83,1405017.0
2020-05-29 15:05:00,10.82,10.83,10.73,10.77,1101583.0,10.82,10.83,10.73,10.77,1101583.0
2020-05-29 15:10:00,10.76,10.82,10.73,10.74,1043987.0,10.76,10.82,10.73,10.74,1043987.0
2020-05-29 15:15:00,10.75,10.76,10.69,10.74,618845.0,10.75,10.76,10.69,10.74,618845.0
2020-05-29 15:20:00,10.74,10.79,10.72,10.78,647393.0,10.74,10.79,10.72,10.78,647393.0
2020-05-29 15:25:00,10.77,10.77,10.68,10.68,570332.0,10.77,10.77,10.68,10.68,570332.0
2020-05-29 15:30:00,10.69,10.71,10.62,10.66,673599.0,10.69,10.71,10.62,10.66,673599.0
2020-05-29 15:35:00,10.66,10.68,10.6,10.61,782531.0,10.66,10.68,10.6,10.61,782531.0
2020-05-29 15:40:00,10.61,10.64,10.58,10.62,808142.0,10.61,10.64,10.58,10.62,808142.0
2020-05-29 15:45:00,10.62,10.63,10.53,10.56,761273.0,10.62,10.63,10.53,10.56,761273.0
2020-05-29 15:50:00,10.56,10.62,10.51,10.51,1597825.0,10.56,10.62,10.51,10.51,1597825.0
2020-05-29 15:55:00,10.52,10.55,10.5,10.51,2635736.0,10.52,10.55,10.5,10.51,2635736.0
2020-06-01 09:30:00,10.77,10.83,10.62,10.79,2033591.0,10.77,10.83,10.62,10.79,2033591.0
2020-06-01 09:35:00,10.78,10.96,10.76,10.95,1572741.0,10.78,10.96,10.76,10.95,1572741.0
2020-06-01 09:40:00,10.95,11.06,10.91,10.98,1757779.0,10.95,11.06,10.91,10.98,1757779.0
2020-06-01 09:45:00,10.99,11.19,10.98,11.16,1724104.0,10.99,11.19,10.98,11.16,1724104.0
2020-06-01 09:50:00,11.16,11.18,11.0,11.06,1480389.0,11.16,11.18,11.0,11.06,1480389.0
2020-06-01 09:55:00,11.06,11.16,11.04,11.12,1201090.0,11.06,11.16,11.04,11.12,1201090.0
2020-06-01 10:00:00,11.11,11.22,11.07,11.19,1465635.0,11.11,11.22,11.07,11.19,1465635.0
2020-06-01 10:05:00,11.18,11.29,11.17,11.26,1528936.0,11.18,11.29,11.17,11.26,1528936.0
2020-06-01 10:10:00,11.27,11.33,11.2,11.29,1471887.0,11.27,11.33,11.2,11.29,1471887.0
2020-06-01 10:15:00,11.29,11.32,11.26,11.27,851995.0,11.29,11.32,11.26,11.27,851995.0
2020-06-01 10:20:00,11.28,11.3,11.23,11.27,830792.0,11.28,11.3,11.23,11.27,830792.0
2020-06-01 10:25:00,11.26,11.29,11.21,11.25,720246.0,11.26,11.29,11.21,11.25,720246.0
2020-06-01 10:30:00,11.26,11.26,11.18,11.21,686250.0,11.26,11.26,11.18,11.21,686250.0
2020-06-01 10:35:00,11.2,11.29,11.19,11.27,935480.0,11.2,11.29,11.19,11.27,935480.0
2020-06-01 10:40:00,11.28,11.29,11.22,11.28,501408.0,11.28,11.29,11.22,11.28,501408.0
2020-06-01 10:45:00,11.28,11.33,11.25,11.31,1094438.0,11.28,11.33,11.25,11.31,1094438.0
2020-06-01 10:50:00,11.31,11.32,11.18,11.23,923408.0,11.31,11.32,11.18,11.23,923408.0
2020-06-01 10:55:00,11.23,11.25,11.15,11.17,600804.0,11.23,11.25,11.15,11.17,600804.0
2020-06-01 11:00:00,11.17,11.17,11.01,11.02,1016540.0,11.17,11.17,11.01,11.02,1016540.0
2020-06-01 11:05:00,11.02,11.15,11.01,11.12,851925.0,11.02,11.15,11.01,11.12,851925.0
2020-06-01 11:10:00,11.12,11.2,11.08,11.19,677246.0,11.12,11.2,11.08,11.19,677246.0
2020-06-01 11:15:00,11.18,11.19,11.13,11.16,422751.0,11.18,11.19,11.13,11.16,422751.0
2020-06-01 11:20:00,11.16,11.18,11.11,11.13,399867.0,11.16,11.18,11.11,11.13,399867.0
2020-06-01 11:25:00,11.12,11.13,11.07,11.1,362501.0,11.12,11.13,11.07,11.1,362501.0
2020-06-01 11:30:00,11.11,11.16,11.08,11.14,804808.0,11.11,11.16,11.08,11.14,804808.0
2020-06-01 11:35:00,11.14,11.19,11.13,11.18,412324.0,11.14,11.19,11.13,11.18,412324.0
2020-06-01 11:40:00,11.18,11.18,11.15,11.17,227162.0,11.18,11.18,11.15,11.17,227162.0
2020-06-01 11:45:00,11.17,11.17,11.13,11.16,217808.0,11.17,11.17,11.13,11.16,217808.0
2020-06-01 11:50:00,11.16,11.16,11.12,11.13,173654.0,11.16,11.16,11.12,11.13,173654.0
2020-06-01 11:55:00,11.13,11.14,11.1,11.13,211790.0,11.13,11.14,11.1,11.13,211790.0
2020-06-01 12:00:00,11.13,11.14,11.09,11.12,415195.0,11.13,11.14,11.09,11.12,415195.0
2020-06-01 12:05:00,11.12,11.2,11.12,11.18,467422.0,11.12,11.2,11.12,11.18,467422.0
2020-06-01 12:10:00,11.18,11.19,11.14,11.17,267062.0,11.18,11.19,11.14,11.17,267062.0
2020-06-01 12:15:00,11.17,11.19,11.16,11.18,221608.0,11.17,11.19,11.16,11.18,221608.0
2020-06-01 12:20:00,11.19,11.22,11.18,11.21,455682.0,11.19,11.22,11.18,11.21,455682.0
2020-06-01 12:25:00,11.22,11.22,11.17,11.2,317541.0,11.22,11.22,11.17,11.2,317541.0
2020-06-01 12:30:00,11.19,11.31,11.19,11.3,815341.0,11.19,11.31,11.19,11.3,815341.0
2020-06-01 12:35:00,11.3,11.32,11.25,11.28,331606.0,11.3,11.32,11.25,11.28,331606.0
2020-06-01 12:40:00,11.28,11.28,11.22,11.23,326105.0,11.28,11.28,11.22,11.23,326105.0
2020-06-01 12:45:00,11.23,11.3,11.22,11.29,407580.0,11.23,11.3,11.22,11.29,407580.0
2020-06-01 12:50:00,11.28,11.3,11.25,11.26,388017.0,11.28,11.3,11.25,11.26,388017.0
2020-06-01 12:55:00,11.25,11.26,11.22,11.26,338880.0,11.25,11.26,11.22,11.26,338880.0
2020-06-01 13:00:00,11.26,11.27,11.24,11.26,210954.0,11.26,11.27,11.24,11.26,210954.0
2020-06-01 13:05:00,11.27,11.27,11.23,11.24,161090.0,11.27,11.27,11.23,11.24,161090.0
2020-06-01 13:10:00,11.25,11.25,11.18,11.19,386284.0,11.25,11.25,11.18,11.19,386284.0
2020-06-01 13:15:00,11.19,11.23,11.18,11.23,377805.0,11.19,11.23,11.18,11.23,377805.0
2020-06-01 13:20:00,11.22,11.24,11.2,11.22,231247.0,11.22,11.24,11.2,11.22,231247.0
2020-06-01 13:25:00,11.22,11.23,11.19,11.21,281759.0,11.22,11.23,11.19,11.21,281759.0
2020-06-01 13:30:00,11.21,11.22,11.19,11.2,195657.0,11.21,11.22,11.19,11.2,195657.0
2020-06-01 13:35:00,11.19,11.22,11.18,11.2,245475.0,11.19,11.22,11.18,11.2,245475.0
2020-06-01 13:40:00,11.2,11.23,11.19,11.19,306877.0,11.2,11.23,11.19,11.19,306877.0
2020-06-01 13:45:00,11.19,11.2,11.14,11.14,550411.0,11.19,11.2,11.14,11.14,550411.0
2020-06-01 13:50:00,11.15,11.19,11.13,11.14,481941.0,11.15,11.19,11.13,11.14,481941.0
2020-06-01 13:55:00,11.14,11.15,11.11,11.13,382201.0,11.14,11.15,11.11,11.13,382201.0
2020-06-01 14:00:00,11.14,11.15,11.1,11.12,312190.0,11.14,11.15,11.1,11.12,312190.0
2020-06-01 14:05:00,11.13,11.14,11.12,11.13,220892.0,11.13,11.14,11.12,11.13,220892.0
2020-06-01 14:10:00,11.12,11.13,11.08,11.1,224404.0,11.12,11.13,11.08,11.1,224404.0
2020-06-01 14:15:00,11.1,11.11,11.03,11.04,358399.0,11.1,11.11,11.03,11.04,358399.0
2020-06-01 14:20:00,11.05,11.09,11.04,11.06,245767.0,11.05,11.09,11.04,11.06,245767.0
2020-06-01 14:25:00,11.06,11.07,10.96,10.96,948061.0,11.06,11.07,10.96,10.96,948061.0
2020-06-01 14:30:00,10.97,11.02,10.94,11.0,641973.0,10.97,11.02,10.94,11.0,641973.0
2020-06-01 14:35:00,11.0,11.04,10.95,11.02,606158.0,11.0,11.04,10.95,11.02,606158.0
2020-06-01 14:40:00,11.02,11.03,10.99,11.02,396005.0,11.02,11.03,10.99,11.02,396005.0
2020-06-01 14:45:00,11.02,11.09,11.01,11.09,555309.0,11.02,11.09,11.01,11.09,555309.0
2020-06-01 14:50:00,11.08,11.1,11.07,11.08,357794.0,11.08,11.1,11.07,11.08,357794.0
2020-06-01 14:55:00,11.08,11.11,11.07,11.1,251155.0,11.08,11.11,11.07,11.1,251155.0
2020-06-01 15:00:00,11.1,11.11,11.08,11.09,396853.0,11.1,11.11,11.08,11.09,396853.0
2020-06-01 15:05:00,11.09,11.09,11.03,11.05,415148.0,11.09,11.09,11.03,11.05,415148.0
2020-06-01 15:10:00,11.05,11.06,11.03,11.05,265360.0,11.05,11.06,11.03,11.05,265360.0
2020-06-01 15:15:00,11.05,11.07,11.03,11.05,246781.0,11.05,11.07,11.03,11.05,246781.0
2020-06-01 15:20:00,11.05,11.08,11.05,11.06,303993.0,11.05,11.08,11.05,11.06,303993.0
2020-06-01 15:25:00,11.06,11.08,11.05,11.07,262737.0,11.06,11.08,11.05,11.07,262737.0
2020-06-01 15:30:00,11.07,11.13,11.06,11.12,629246.0,11.07,11.13,11.06,11.12,629246.0
2020-06-01 15:35:00,11.12,11.14,11.08,11.09,403708.0,11.12,11.14,11.08,11.09,403708.0
2020-06-01 15:40:00,11.09,11.1,11.07,11.09,308768.0,11.09,11.1,11.07,11.09,308768.0
2020-06-01 15:45:00,11.09,11.1,11.07,11.08,395359.0,11.09,11.1,11.07,11.08,395359.0
2020-06-01 15:50:00,11.08,11.09,11.06,11.09,567345.0,11.08,11.09,11.06,11.09,567345.0
2020-06-01 15:55:00,11.09,11.12,11.08,11.11,1024499.0,11.09,11.12,11.08,11.11,1024499.0
2020-06-02 09:30:00,11.39,11.64,11.38,11.61,3890366.0,11.39,11.64,11.38,11.61,3890366.0
2020-06-02 09:35:00,11.6,11.64,11.36,11.38,1744674.0,11.6,11.64,11.36,11.38,1744674.0
2020-06-02 09:40:00,11.38,11.51,11.37,11.45,1293756.0,11.38,11.51,11.37,11.45,1293756.0
2020-06-02 09:45:00,11.45,11.47,11.31,11.37,1137438.0,11.45,11.47,11.31,11.37,1137438.0
2020-06-02 09:50:00,11.37,11.38,11.3,11.31,786417.0,11.37,11.38,11.3,11.31,786417.0
2020-06-02 09:55:00,11.32,11.37,11.26,11.37,988350.0,11.32,11.37,11.26,11.37,988350.0
2020-06-02 10:00:00,11.37,11.42,11.27,11.3,1218666.0,11.37,11.42,11.27,11.3,1218666.0
2020-06-02 10:05:00,11.31,11.38,11.3,11.34,768113.0,11.31,11.38,11.3,11.34,768113.0
2020-06-02 10:10:00,11.33,11.38,11.3,11.31,619328.0,11.33,11.38,11.3,11.31,619328.0
2020-06-02 10:15:00,11.32,11.32,11.2,11.26,1298961.0,11.32,11.32,11.2,11.26,1298961.0
2020-06-02 10:20:00,11.26,11.28,11.22,11.24,640155.0,11.26,11.28,11.22,11.24,640155.0
2020-06-02 10:25:00,11.24,11.3,11.21,11.28,616806.0,11.24,11.3,11.21,11.28,616806.0
2020-06-02 10:30:00,11.28,11.29,11.11,11.12,1538915.0,11.28,11.29,11.11,11.12,1538915.0
2020-06-02 10:35:00,11.12,11.2,11.11,11.18,981572.0,11.12,11.2,11.11,11.18,981572.0
2020-06-02 10:40:00,11.17,11.19,11.11,11.13,778145.0,11.17,11.19,11.11,11.13,778145.0
2020-06-02 10:45:00,11.12,11.15,11.01,11.06,1331287.0,11.12,11.15,11.01,11.06,1331287.0
2020-06-02 10:50:00,11.06,11.09,10.97,11.07,1632569.0,11.06,11.09,10.97,11.07,1632569.0
2020-06-02 10:55:00,11.07,11.15,11.07,11.11,890799.0,11.07,11.15,11.07,11.11,890799.0
2020-06-02 11:00:00,11.12,11.15,11.06,11.12,688049.0,11.12,11.15,11.06,11.12,688049.0
2020-06-02 11:05:00,11.12,11.12,11.02,11.04,416775.0,11.12,11.12,11.02,11.04,416775.0
2020-06-02 11:10:00,11.05,11.1,11.04,11.07,508860.0,11.05,11.1,11.04,11.07,508860.0
2020-06-02 11:15:00,11.08,11.13,11.06,11.12,561740.0,11.08,11.13,11.06,11.12,561740.0
2020-06-02 11:20:00,11.13,11.15,11.1,11.15,422868.0,11.13,11.15,11.1,11.15,422868.0
2020-06-02 11:25:00,11.15,11.18,11.13,11.16,690999.0,11.15,11.18,11.13,11.16,690999.0
2020-06-02 11:30:00,11.15,11.19,11.13,11.17,433150.0,11.15,11.19,11.13,11.17,433150.0
2020-06-02 11:35:00,11.17,11.24,11.16,11.23,715028.0,11.17,11.24,11.16,11.23,715028.0
2020-06-02 11:40:00,11.23,11.29,11.22,11.26,791739.0,11.23,11.29,11.22,11.26,791739.0
2020-06-02 11:45:00,11.27,11.3,11.22,11.27,686347.0,11.27,11.3,11.22,11.27,686347.0
2020-06-02 11:50:00,11.26,11.27,11.23,11.26,466862.0,11.26,11.27,11.23,11.26,466862.0
2020-06-02 11:55:00,11.26,11.26,11.2,11.21,268689.0,11.26,11.26,11.2,11.21,268689.0
2020-06-02 12:00:00,11.21,11.23,11.18,11.19,442640.0,11.21,11.23,11.18,11.19,442640.0
2020-06-02 12:05:00,11.2,11.23,11.18,11.19,317679.0,11.2,11.23,11.18,11.19,317679.0
2020-06-02 12:10:00,11.2,11.24,11.19,11.23,210223.0,11.2,11.24,11.19,11.23,210223.0
2020-06-02 12:15:00,11.23,11.26,11.22,11.24,386000.0,11.23,11.26,11.22,11.24,386000.0
2020-06-02 12:20:00,11.25,11.28,11.24,11.28,389507.0,11.25,11.28,11.24,11.28,389507.0
2020-06-02 12:25:00,11.28,11.3,11.27,11.29,354596.0,11.28,11.3,11.27,11.29,354596.0
2020-06-02 12:30:00,11.29,11.29,11.25,11.29,408980.0,11.29,11.29,11.25,11.29,408980.0
2020-06-02 12:35:00,11.28,11.35,11.27,11.33,587401.0,11.28,11.35,11.27,11.33,587401.0
2020-06-02 12:40:00,11.33,11.34,11.31,11.33,279902.0,11.33,11.34,11.31,11.33,279902.0
2020-06-02 12:45:00,11.32,11.33,11.27,11.29,313650.0,11.32,11.33,11.27,11.29,313650.0
2020-06-02 12:50:00,11.29,11.31,11.27,11.28,315707.0,11.29,11.31,11.27,11.28,315707.0
2020-06-02 12:55:00,11.29,11.31,11.28,11.29,102956.0,11.29,11.31,11.28,11.29,102956.0
2020-06-02 13:00:00,11.29,11.32,11.29,11.31,129927.0,11.29,11.32,11.29,11.31,129927.0
2020-06-02 13:05:00,11.31,11.33,11.3,11.32,207954.0,11.31,11.33,11.3,11.32,207954.0
2020-06-02 13:10:00,11.32,11.32,11.28,11.3,221478.0,11.32,11.32,11.28,11.3,221478.0
2020-06-02 13:15:00,11.31,11.31,11.26,11.28,324917.0,11.31,11.31,11.26,11.28,324917.0
2020-06-02 13:20:00,11.27,11.3,11.26,11.29,295018.0,11.27,11.3,11.26,11.29,295018.0
2020-06-02 13:25:00,11.29,11.3,11.27,11.29,193775.0,11.29,11.3,11.27,11.29,193775.0
2020-06-02 13:30:00,11.29,11.3,11.27,11.29,185143.0,11.29,11.3,11.27,11.29,185143.0
2020-06-02 13:35:00,11.29,11.3,11.28,11.28,193134.0,11.29,11.3,11.28,11.28,193134.0
2020-06-02 13:40:00,11.29,11.3,11.28,11.29,126349.0,11.29,11.3,11.28,11.29,126349.0
2020-06-02 13:45:00,11.3,11.3,11.22,11.25,374932.0,11.3,11.3,11.22,11.25,374932.0
2020-06-02 13:50:00,11.25,11.26,11.18,11.22,303398.0,11.25,11.26,11.18,11.22,303398.0
2020-06-02 13:55:00,11.21,11.24,11.2,11.23,194887.0,11.21,11.24,11.2,11.23,194887.0
2020-06-02 14:00:00,11.23,11.25,11.21,11.23,251904.0,11.23,11.25,11.21,11.23,251904.0
2020-06-02 14:05:00,11.24,11.24,11.19,11.21,335017.0,11.24,11.24,11.19,11.21,335017.0
2020-06-02 14:10:00,11.21,11.23,11.2,11.22,177282.0,11.21,11.23,11.2,11.22,177282.0
2020-06-02 14:15:00,11.22,11.25,11.19,11.24,301197.0,11.22,11.25,11.19,11.24,301197.0
2020-06-02 14:20:00,11.25,11.25,11.2,11.21,200493.0,11.25,11.25,11.2,11.21,200493.0
2020-06-02 14:25:00,11.21,11.22,11.17,11.18,335228.0,11.21,11.22,11.17,11.18,335228.0
2020-06-02 14:30:00,11.18,11.18,11.11,11.12,566055.0,11.18,11.18,11.11,11.12,566055.0
2020-06-02 14:35:00,11.13,11.16,11.12,11.14,296072.0,11.13,11.16,11.12,11.14,296072.0
2020-06-02 14:40:00,11.14,11.18,11.14,11.18,236950.0,11.14,11.18,11.14,11.18,236950.0
2020-06-02 14:45:00,11.18,11.18,11.14,11.17,201197.0,11.18,11.18,11.14,11.17,201197.0
2020-06-02 14:50:00,11.17,11.19,11.15,11.17,230677.0,11.17,11.19,11.15,11.17,230677.0
2020-06-02 14:55:00,11.17,11.22,11.16,11.21,403139.0,11.17,11.22,11.16,11.21,403139.0
2020-06-02 15:00:00,11.21,11.23,11.15,11.17,475569.0,11.21,11.23,11.15,11.17,475569.0
2020-06-02 15:05:00,11.16,11.19,11.16,11.19,225571.0,11.16,11.19,11.16,11.19,225571.0
2020-06-02 15:10:00,11.19,11.19,11.16,11.17,223521.0,11.19,11.19,11.16,11.17,223521.0
2020-06-02 15:15:00,11.18,11.19,11.17,11.19,170134.0,11.18,11.19,11.17,11.19,170134.0
2020-06-02 15:20:00,11.18,11.21,11.15,11.16,350430.0,11.18,11.21,11.15,11.16,350430.0
2020-06-02 15:25:00,11.17,11.19,11.13,11.18,326481.0,11.17,11.19,11.13,11.18,326481.0
2020-06-02 15:30:00,11.18,11.19,11.15,11.17,259452.0,11.18,11.19,11.15,11.17,259452.0
2020-06-02 15:35:00,11.17,11.19,11.15,11.16,297688.0,11.17,11.19,11.15,11.16,297688.0
2020-06-02 15:40:00,11.17,11.19,11.15,11.17,286066.0,11.17,11.19,11.15,11.17,286066.0
2020-06-02 15:45:00,11.17,11.18,11.15,11.17,468741.0,11.17,11.18,11.15,11.17,468741.0
2020-06-02 15:50:00,11.17,11.2,11.15,11.17,1109431.0,11.17,11.2,11.15,11.17,1109431.0
2020-06-02 15:55:00,11.17,11.21,11.16,11.2,1242968.0,11.17,11.21,11.16,11.2,1242968.0
2020-06-03 09:30:00,11.55,11.67,11.47,11.52,3207453.0,11.55,11.67,11.47,11.52,3207453.0
2020-06-03 09:35:00,11.52,11.55,11.44,11.53,1678976.0,11.52,11.55,11.44,11.53,1678976.0
2020-06-03 09:40:00,11.52,11.62,11.52,11.61,1784695.0,11.52,11.62,11.52,11.61,1784695.0
2020-06-03 09:45:00,11.6,11.64,11.57,11.62,1475901.0,11.6,11.64,11.57,11.62,1475901.0
2020-06-03 09:50:00,11.62,11.73,11.61,11.7,2258603.0,11.62,11.73,11.61,11.7,2258603.0
2020-06-03 09:55:00,11.7,11.78,11.69,11.73,2243662.0,11.7,11.78,11.69,11.73,2243662.0
2020-06-03 10:00:00,11.74,11.82,11.72,11.82,1826880.0,11.74,11.82,11.72,11.82,1826880.0
2020-06-03 10:05:00,11.82,11.85,11.74,11.75,1866652.0,11.82,11.85,11.74,11.75,1866652.0
2020-06-03 10:10:00,11.76,11.8,11.7,11.77,1549290.0,11.76,11.8,11.7,11.77,1549290.0
2020-06-03 10:15:00,11.77,11.78,11.7,11.73,872173.0,11.77,11.78,11.7,11.73,872173.0
2020-06-03 10:20:00,11.72,11.75,11.66,11.7,1104512.0,11.72,11.75,11.66,11.7,1104512.0
2020-06-03 10:25:00,11.69,11.82,11.69,11.78,1402802.0,11.69,11.82,11.69,11.78,1402802.0
2020-06-03 10:30:00,11.78,11.84,11.76,11.8,1283392.0,11.78,11.84,11.76,11.8,1283392.0
2020-06-03 10:35:00,11.8,11.81,11.74,11.74,908574.0,11.8,11.81,11.74,11.74,908574.0
2020-06-03 10:40:00,11.74,11.82,11.74,11.79,879573.0,11.74,11.82,11.74,11.79,879573.0
2020-06-03 10:45:00,11.79,11.83,11.77,11.82,681667.0,11.79,11.83,11.77,11.82,681667.0
2020-06-03 10:50:00,11.82,11.88,11.82,11.83,1257911.0,11.82,11.88,11.82,11.83,1257911.0
2020-06-03 10:55:00,11.83,11.87,11.79,11.85,845190.0,11.83,11.87,11.79,11.85,845190.0
2020-06-03 11:00:00,11.85,11.92,11.84,11.92,1044680.0,11.85,11.92,11.84,11.92,1044680.0
2020-06-03 11:05:00,11.92,12.0,11.91,12.0,1551623.0,11.92,12.0,11.91,12.0,1551623.0
2020-06-03 11:10:00,12.0,12.15,11.98,12.08,3261217.0,12.0,12.15,11.98,12.08,3261217.0
2020-06-03 11:15:00,12.08,12.12,11.98,12.0,1858061.0,12.08,12.12,11.98,12.0,1858061.0
2020-06-03 11:20:00,12.0,12.08,11.93,12.05,1726155.0,12.0,12.08,11.93,12.05,1726155.0
2020-06-03 11:25:00,12.06,12.08,12.03,12.06,1253423.0,12.06,12.08,12.03,12.06,1253423.0
2020-06-03 11:30:00,12.06,12.14,12.06,12.12,1430860.0,12.06,12.14,12.06,12.12,1430860.0
2020-06-03 11:35:00,12.12,12.14,12.07,12.14,1262955.0,12.12,12.14,12.07,12.14,1262955.0
2020-06-03 11:40:00,12.13,12.2,12.11,12.12,1576112.0,12.13,12.2,12.11,12.12,1576112.0
2020-06-03 11:45:00,12.12,12.16,12.02,12.03,1501217.0,12.12,12.16,12.02,12.03,1501217.0
2020-06-03 11:50:00,12.03,12.04,11.88,11.96,1775333.0,12.03,12.04,11.88,11.96,1775333.0
2020-06-03 11:55:00,11.96,12.03,11.95,11.99,1137244.0,11.96,12.03,11.95,11.99,1137244.0
2020-06-03 12:00:00,12.0,12.02,11.92,11.93,707150.0,12.0,12.02,11.92,11.93,707150.0
2020-06-03 12:05:00,11.93,11.98,11.92,11.94,540570.0,11.93,11.98,11.92,11.94,540570.0
2020-06-03 12:10:00,11.94,12.01,11.93,11.99,803697.0,11.94,12.01,11.93,11.99,803697.0
2020-06-03 12:15:00,11.98,11.99,11.81,11.83,1232995.0,11.98,11.99,11.81,11.83,1232995.0
2020-06-03 12:20:00,11.83,11.87,11.76,11.77,1180264.0,11.83,11.87,11.76,11.77,1180264.0
2020-06-03 12:25:00,11.76,11.9,11.75,11.89,1532348.0,11.76,11.9,11.75,11.89,1532348.0
2020-06-03 12:30:00,11.89,11.93,11.88,11.9,936927.0,11.89,11.93,11.88,11.9,936927.0
2020-06-03 12:35:00,11.9,11.91,11.84,11.89,502889.0,11.9,11.91,11.84,11.89,502889.0
2020-06-03 12:40:00,11.89,11.96,11.89,11.93,828315.0,11.89,11.96,11.89,11.93,828315.0
2020-06-03 12:45:00,11.93,11.95,11.84,11.88,830052.0,11.93,11.95,11.84,11.88,830052.0
2020-06-03 12:50:00,11.89,11.92,11.87,11.9,418708.0,11.89,11.92,11.87,11.9,418708.0
2020-06-03 12:55:00,11.9,11.95,11.9,11.91,394595.0,11.9,11.95,11.9,11.91,394595.0
2020-06-03 13:00:00,11.92,11.99,11.91,11.98,559967.0,11.92,11.99,11.91,11.98,559967.0
2020-06-03 13:05:00,11.98,12.0,11.95,11.98,429437.0,11.98,12.0,11.95,11.98,429437.0
2020-06-03 13:10:00,11.99,12.0,11.95,11.99,393640.0,11.99,12.0,11.95,11.99,393640.0
2020-06-03 13:15:00,11.99,12.01,11.96,11.98,1309497.0,11.99,12.01,11.96,11.98,1309497.0
2020-06-03 13:20:00,11.98,11.99,11.95,11.99,415791.0,11.98,11.99,11.95,11.99,415791.0
2020-06-03 13:25:00,11.98,11.99,11.91,11.92,324549.0,11.98,11.99,11.91,11.92,324549.0
2020-06-03 13:30:00,11.93,11.93,11.88,11.9,497345.0,11.93,11.93,11.88,11.9,497345.0
2020-06-03 13:35:00,11.91,11.95,11.9,11.93,273526.0,11.91,11.95,11.9,11.93,273526.0
2020-06-03 13:40:00,11.94,11.95,11.9,11.94,439315.0,11.94,11.95,11.9,11.94,439315.0
2020-06-03 13:45:00,11.94,11.96,11.92,11.94,354274.0,11.94,11.96,11.92,11.94,354274.0
2020-06-03 13:50:00,11.94,11.96,11.92,11.93,297179.0,11.94,11.96,11.92,11.93,297179.0
2020-06-03 13:55:00,11.93,11.93,11.89,11.92,469771.0,11.93,11.93,11.89,11.92,469771.0
2020-06-03 14:00:00,11.93,11.94,11.9,11.94,448996.0,11.93,11.94,11.9,11.94,448996.0
2020-06-03 14:05:00,11.94,11.94,11.86,11.87,832140.0,11.94,11.94,11.86,11.87,832140.0
2020-06-03 14:10:00,11.87,11.89,11.86,11.87,480347.0,11.87,11.89,11.86,11.87,480347.0
2020-06-03 14:15:00,11.88,11.93,11.87,11.89,620206.0,11.88,11.93,11.87,11.89,620206.0
2020-06-03 14:20:00,11.89,11.9,11.87,11.88,396049.0,11.89,11.9,11.87,11.88,396049.0
2020-06-03 14:25:00,11.88,11.92,11.88,11.91,520063.0,11.88,11.92,11.88,11.91,520063.0
2020-06-03 14:30:00,11.92,11.92,11.88,11.91,618444.0,11.92,11.92,11.88,11.91,618444.0
2020-06-03 14:35:00,11.91,12.0,11.9,11.98,1306893.0,11.91,12.0,11.9,11.98,1306893.0
2020-06-03 14:40:00,11.98,12.0,11.91,11.91,737892.0,11.98,12.0,11.91,11.91,737892.0
2020-06-03 14:45:00,11.92,11.95,11.9,11.9,735871.0,11.92,11.95,11.9,11.9,735871.0
2020-06-03 14:50:00,11.91,11.91,11.83,11.85,1136717.0,11.91,11.91,11.83,11.85,1136717.0
2020-06-03 14:55:00,11.85,11.89,11.84,11.86,524027.0,11.85,11.89,11.84,11.86,524027.0
2020-06-03 15:00:00,11.86,11.87,11.8,11.85,1238500.0,11.86,11.87,11.8,11.85,1238500.0
2020-06-03 15:05:00,11.84,11.86,11.82,11.85,427123.0,11.84,11.86,11.82,11.85,427123.0
2020-06-03 15:10:00,11.85,11.88,11.81,11.84,558858.0,11.85,11.88,11.81,11.84,558858.0
2020-06-03 15:15:00,11.84,11.87,11.82,11.84,457435.0,11.84,11.87,11.82,11.84,457435.0
2020-06-03 15:20:00,11.85,11.86,11.82,11.86,441872.0,11.85,11.86,11.82,11.86,441872.0
2020-06-03 15:25:00,11.85,11.86,11.83,11.86,457637.0,11.85,11.86,11.83,11.86,457637.0
2020-06-03 15:30:00,11.85,11.94,11.84,11.94,1037536.0,11.85,11.94,11.84,11.94,1037536.0
2020-06-03 15:35:00,11.94,11.95,11.9,11.94,710987.0,11.94,11.95,11.9,11.94,710987.0
2020-06-03 15:40:00,11.93,11.94,11.85,11.88,1125890.0,11.93,11.94,11.85,11.88,1125890.0
2020-06-03 15:45:00,11.88,11.89,11.8,11.82,1065623.0,11.88,11.89,11.8,11.82,1065623.0
2020-06-03 15:50:00,11.82,11.86,11.81,11.85,933270.0,11.82,11.86,11.81,11.85,933270.0
2020-06-03 15:55:00,11.85,11.86,11.82,11.85,1388786.0,11.85,11.86,11.82,11.85,1388786.0
2020-06-04 09:30:00,12.86,13.2,12.63,13.2,9856516.0,12.86,13.2,12.63,13.2,9856516.0
2020-06-04 09:35:00,13.2,13.31,13.03,13.08,6010798.0,13.2,13.31,13.03,13.08,6010798.0
2020-06-04 09:40:00,13.07,13.1,12.86,12.97,3747872.0,13.07,13.1,12.86,12.97,3747872.0
2020-06-04 09:45:00,12.98,13.03,12.81,12.89,3004287.0,12.98,13.03,12.81,12.89,3004287.0
2020-06-04 09:50:00,12.89,13.24,12.89,13.2,3857555.0,12.89,13.24,12.89,13.2,3857555.0
2020-06-04 09:55:00,13.19,13.28,13.1,13.17,4600951.0,13.19,13.28,13.1,13.17,4600951.0
2020-06-04 10:00:00,13.17,13.26,13.14,13.15,4509807.0,13.17,13.26,13.14,13.15,4509807.0
2020-06-04 10:05:00,13.15,13.26,13.15,13.26,2579610.0,13.15,13.26,13.15,13.26,2579610.0
2020-06-04 10:10:00,13.25,13.63,13.21,13.6,5856177.0,13.25,13.63,13.21,13.6,5856177.0
2020-06-04 10:15:00,13.6,13.84,13.54,13.83,5432264.0,13.6,13.84,13.54,13.83,5432264.0
2020-06-04 10:20:00,13.83,14.22,13.82,14.22,7521677.0,13.83,14.22,13.82,14.22,7521677.0
2020-06-04 10:25:00,14.22,14.64,14.16,14.53,7971690.0,14.22,14.64,14.16,14.53,7971690.0
2020-06-04 10:30:00,14.52,15.45,14.49,15.18,13056819.0,14.52,15.45,14.49,15.18,13056819.0
2020-06-04 10:35:00,15.18,15.29,14.23,14.28,11498782.0,15.18,15.29,14.23,14.28,11498782.0
2020-06-04 10:40:00,14.28,14.76,14.16,14.71,8342936.0,14.28,14.76,14.16,14.71,8342936.0
2020-06-04 10:45:00,14.71,15.14,14.69,15.13,6250924.0,14.71,15.14,14.69,15.13,6250924.0
2020-06-04 10:50:00,15.13,15.15,14.81,14.9,5600508.0,15.13,15.15,14.81,14.9,5600508.0
2020-06-04 10:55:00,14.89,15.15,14.86,15.07,4446740.0,14.89,15.15,14.86,15.07,4446740.0
2020-06-04 11:00:00,15.07,15.09,14.86,14.97,4237699.0,15.07,15.09,14.86,14.97,4237699.0
2020-06-04 11:05:00,14.97,15.06,14.73,14.78,3888920.0,14.97,15.06,14.73,14.78,3888920.0
2020-06-04 11:10:00,14.78,14.85,14.64,14.73,3752659.0,14.78,14.85,14.64,14.73,3752659.0
2020-06-04 11:15:00,14.74,14.88,14.55,14.56,3431652.0,14.74,14.88,14.55,14.56,3431652.0
2020-06-04 11:20:00,14.57,14.84,14.37,14.7,4540609.0,14.57,14.84,14.37,14.7,4540609.0
2020-06-04 11:25:00,14.7,14.79,14.61,14.75,2042980.0,14.7,14.79,14.61,14.75,2042980.0
2020-06-04 11:30:00,14.74,14.82,14.68,14.78,1921943.0,14.74,14.82,14.68,14.78,1921943.0
2020-06-04 11:35:00,14.78,14.86,14.71,14.82,1777206.0,14.78,14.86,14.71,14.82,1777206.0
2020-06-04 11:40:00,14.82,14.86,14.61,14.79,2979612.0,14.82,14.86,14.61,14.79,2979612.0
2020-06-04 11:45:00,14.79,14.85,14.71,14.73,1537051.0,14.79,14.85,14.71,14.73,1537051.0
2020-06-04 11:50:00,14.74,14.82,14.66,14.79,1909929.0,14.74,14.82,14.66,14.79,1909929.0
2020-06-04 11:55:00,14.78,14.81,14.74,14.79,1597850.0,14.78,14.81,14.74,14.79,1597850.0
2020-06-04 12:00:00,14.79,14.81,14.77,14.78,1536909.0,14.79,14.81,14.77,14.78,1536909.0
2020-06-04 12:05:00,14.77,14.81,14.71,14.77,2077836.0,14.77,14.81,14.71,14.77,2077836.0
2020-06-04 12:10:00,14.77,14.95,14.75,14.95,2213883.0,14.77,14.95,14.75,14.95,2213883.0
2020-06-04 12:15:00,14.95,14.99,14.83,14.95,2864434.0,14.95,14.99,14.83,14.95,2864434.0
2020-06-04 12:20:00,14.95,14.98,14.87,14.94,1673041.0,14.95,14.98,14.87,14.94,1673041.0
2020-06-04 12:25:00,14.94,14.94,14.84,14.89,1413386.0,14.94,14.94,14.84,14.89,1413386.0
2020-06-04 12:30:00,14.9,14.9,14.58,14.72,2647351.0,14.9,14.9,14.58,14.72,2647351.0
2020-06-04 12:35:00,14.73,14.85,14.71,14.78,1089963.0,14.73,14.85,14.71,14.78,1089963.0
2020-06-04 12:40:00,14.78,14.82,14.74,14.75,755484.0,14.78,14.82,14.74,14.75,755484.0
2020-06-04 12:45:00,14.75,14.78,14.66,14.67,1271456.0,14.75,14.78,14.66,14.67,1271456.0
2020-06-04 12:50:00,14.68,14.78,14.67,14.78,1199117.0,14.68,14.78,14.67,14.78,1199117.0
2020-06-04 12:55:00,14.77,14.82,14.75,14.8,1439456.0,14.77,14.82,14.75,14.8,1439456.0
2020-06-04 13:00:00,14.79,14.86,14.76,14.78,1357877.0,14.79,14.86,14.76,14.78,1357877.0
2020-06-04 13:05:00,14.79,14.9,14.78,14.88,1094747.0,14.79,14.9,14.78,14.88,1094747.0
2020-06-04 13:10:00,14.88,14.95,14.82,14.86,1714375.0,14.88,14.95,14.82,14.86,1714375.0
2020-06-04 13:15:00,14.86,14.97,14.85,14.94,1419298.0,14.86,14.97,14.85,14.94,1419298.0
2020-06-04 13:20:00,14.94,15.25,14.92,15.18,3797301.0,14.94,15.25,14.92,15.18,3797301.0
2020-06-04 13:25:00,15.19,15.29,14.92,14.98,3718407.0,15.19,15.29,14.92,14.98,3718407.0
2020-06-04 13:30:00,14.99,15.24,14.97,15.17,1950196.0,14.99,15.24,14.97,15.17,1950196.0
2020-06-04 13:35:00,15.18,15.33,15.15,15.25,2383970.0,15.18,15.33,15.15,15.25,2383970.0
2020-06-04 13:40:00,15.25,15.4,15.21,15.34,2507357.0,15.25,15.4,15.21,15.34,2507357.0
2020-06-04 13:45:00,15.33,15.34,15.21,15.29,1566056.0,15.33,15.34,15.21,15.29,1566056.0
2020-06-04 13:50:00,15.29,15.4,15.26,15.37,1744028.0,15.29,15.4,15.26,15.37,1744028.0
2020-06-04 13:55:00,15.37,15.57,15.36,15.46,3802341.0,15.37,15.57,15.36,15.46,3802341.0
2020-06-04 14:00:00,15.46,15.75,15.46,15.69,3457562.0,15.46,15.75,15.46,15.69,3457562.0
2020-06-04 14:05:00,15.68,16.0,15.62,15.94,5026017.0,15.68,16.0,15.62,15.94,5026017.0
2020-06-04 14:10:00,15.94,16.38,15.94,16.06,8253386.0,15.94,16.38,15.94,16.06,8253386.0
2020-06-04 14:15:00,16.08,16.15,15.82,16.12,5558444.0,16.08,16.15,15.82,16.12,5558444.0
2020-06-04 14:20:00,16.12,16.23,16.01,16.17,3428673.0,16.12,16.23,16.01,16.17,3428673.0
2020-06-04 14:25:00,16.17,16.55,16.17,16.48,6548138.0,16.17,16.55,16.17,16.48,6548138.0
2020-06-04 14:30:00,16.48,16.55,16.26,16.48,6156931.0,16.48,16.55,16.26,16.48,6156931.0
2020-06-04 14:35:00,16.48,16.93,16.37,16.92,7907806.0,16.48,16.93,16.37,16.92,7907806.0
2020-06-04 14:40:00,16.91,16.93,16.59,16.91,7785985.0,16.91,16.93,16.59,16.91,7785985.0
2020-06-04 14:45:00,16.91,17.72,16.75,17.72,13536112.0,16.91,17.72,16.75,17.72,13536112.0
2020-06-04 14:50:00,17.72,18.18,17.21,17.4,17214780.0,17.72,18.18,17.21,17.4,17214780.0
2020-06-04 14:55:00,17.41,17.43,16.68,16.74,10522785.0,17.41,17.43,16.68,16.74,10522785.0
2020-06-04 15:00:00,16.74,17.07,16.63,16.64,7267384.0,16.74,17.07,16.63,16.64,7267384.0
2020-06-04 15:05:00,16.64,16.66,16.01,16.54,11195005.0,16.64,16.66,16.01,16.54,11195005.0
2020-06-04 15:10:00,16.55,16.6,16.0,16.05,6371243.0,16.55,16.6,16.0,16.05,6371243.0
2020-06-04 15:15:00,16.07,16.48,15.76,16.46,7504518.0,16.07,16.48,15.76,16.46,7504518.0
2020-06-04 15:20:00,16.46,16.48,16.17,16.41,4906925.0,16.46,16.48,16.17,16.41,4906925.0
2020-06-04 15:25:00,16.41,16.78,16.41,16.78,6402756.0,16.41,16.78,16.41,16.78,6402756.0
2020-06-04 15:30:00,16.77,17.22,16.7,16.89,9021925.0,16.77,17.22,16.7,16.89,9021925.0
2020-06-04 15:35:00,16.89,17.0,16.34,16.38,6241575.0,16.89,17.0,16.34,16.38,6241575.0
2020-06-04 15:40:00,16.38,16.8,16.38,16.54,5048718.0,16.38,16.8,16.38,16.54,5048718.0
2020-06-04 15:45:00,16.55,16.68,16.3,16.62,4782661.0,16.55,16.68,16.3,16.62,4782661.0
2020-06-04 15:50:00,16.62,16.84,16.56,16.78,5219101.0,16.62,16.84,16.56,16.78,5219101.0
2020-06-04 15:55:00,16.78,16.8,16.65,16.73,5929476.0,16.78,16.8,16.65,16.73,5929476.0
2020-06-05 09:30:00,21.27,22.0,20.57,21.83,21506440.0,21.27,22.0,20.57,21.83,21506440.0
2020-06-05 09:35:00,21.84,21.84,20.91,21.44,12120566.0,21.84,21.84,20.91,21.44,12120566.0
2020-06-05 09:40:00,21.44,22.8,21.44,22.79,15458507.0,21.44,22.8,21.44,22.79,15458507.0
2020-06-05 09:45:00,22.8,22.8,21.96,22.24,13265873.0,22.8,22.8,21.96,22.24,13265873.0
2020-06-05 09:50:00,22.25,22.4,21.35,21.74,10794196.0,22.25,22.4,21.35,21.74,10794196.0
2020-06-05 09:55:00,21.73,21.75,20.01,20.36,13976984.0,21.73,21.75,20.01,20.36,13976984.0
2020-06-05 10:00:00,20.36,20.93,20.3,20.58,9902059.0,20.36,20.93,20.3,20.58,9902059.0
2020-06-05 10:05:00,20.57,21.4,20.4,21.34,10797741.0,20.57,21.4,20.4,21.34,10797741.0
2020-06-05 10:10:00,21.34,21.74,21.0,21.18,7303308.0,21.34,21.74,21.0,21.18,7303308.0
2020-06-05 10:15:00,21.19,21.2,20.8,20.8,5238062.0,21.19,21.2,20.8,20.8,5238062.0
2020-06-05 10:20:00,20.81,21.14,20.62,20.62,4318430.0,20.81,21.14,20.62,20.62,4318430.0
2020-06-05 10:25:00,20.62,20.68,20.01,20.34,8683530.0,20.62,20.68,20.01,20.34,8683530.0
2020-06-05 10:30:00,20.33,20.35,19.61,19.61,6628057.0,20.33,20.35,19.61,19.61,6628057.0
2020-06-05 10:35:00,19.62,20.17,19.51,20.07,6883330.0,19.62,20.17,19.51,20.07,6883330.0
2020-06-05 10:40:00,20.07,20.55,19.72,20.51,6260278.0,20.07,20.55,19.72,20.51,6260278.0
2020-06-05 10:45:00,20.52,20.76,20.26,20.45,5379161.0,20.52,20.76,20.26,20.45,5379161.0
2020-06-05 10:50:00,20.46,20.84,20.45,20.7,4533243.0,20.46,20.84,20.45,20.7,4533243.0
2020-06-05 10:55:00,20.7,20.8,20.1,20.3,4613034.0,20.7,20.8,20.1,20.3,4613034.0
2020-06-05 11:00:00,20.31,20.49,20.2,20.38,2872835.0,20.31,20.49,20.2,20.38,2872835.0
2020-06-05 11:05:00,20.39,20.43,19.77,19.8,4525130.0,20.39,20.43,19.77,19.8,4525130.0
2020-06-05 11:10:00,19.8,20.47,19.79,20.39,4442891.0,19.8,20.47,19.79,20.39,4442891.0
2020-06-05 11:15:00,20.39,20.45,20.0,20.11,2793794.0,20.39,20.45,20.0,20.11,2793794.0
2020-06-05 11:20:00,20.12,20.3,20.08,20.25,2324490.0,20.12,20.3,20.08,20.25,2324490.0
2020-06-05 11:25:00,20.24,20.37,20.16,20.33,2287842.0,20.24,20.37,20.16,20.33,2287842.0
2020-06-05 11:30:00,20.34,20.38,19.98,20.1,3402540.0,20.34,20.38,19.98,20.1,3402540.0
2020-06-05 11:35:00,20.1,20.1,19.63,19.78,4876333.0,20.1,20.1,19.63,19.78,4876333.0
2020-06-05 11:40:00,19.79,20.03,19.65,19.84,3569214.0,19.79,20.03,19.65,19.84,3569214.0
2020-06-05 11:45:00,19.84,19.94,19.6,19.62,2757796.0,19.84,19.94,19.6,19.62,2757796.0
2020-06-05 11:50:00,19.62,19.83,19.19,19.35,5509290.0,19.62,19.83,19.19,19.35,5509290.0
2020-06-05 11:55:00,19.36,19.49,18.91,19.47,8688069.0,19.36,19.49,18.91,19.47,8688069.0
2020-06-05 12:00:00,19.47,19.55,19.2,19.24,3831164.0,19.47,19.55,19.2,19.24,3831164.0
2020-06-05 12:05:00,19.24,19.3,19.03,19.12,3117379.0,19.24,19.3,19.03,19.12,3117379.0
2020-06-05 12:10:00,19.12,19.35,18.52,18.67,6423003.0,19.12,19.35,18.52,18.67,6423003.0
2020-06-05 12:15:00,18.67,18.94,18.25,18.86,7497760.0,18.67,18.94,18.25,18.86,7497760.0
2020-06-05 12:20:00,18.86,19.11,18.72,18.98,4652693.0,18.86,19.11,18.72,18.98,4652693.0
2020-06-05 12:25:00,18.98,19.26,18.88,19.12,3895132.0,18.98,19.26,18.88,19.12,3895132.0
2020-06-05 12:30:00,19.13,19.44,19.09,19.26,4117452.0,19.13,19.44,19.09,19.26,4117452.0
2020-06-05 12:35:00,19.26,19.84,19.23,19.84,5644455.0,19.26,19.84,19.23,19.84,5644455.0
2020-06-05 12:40:00,19.83,19.84,19.51,19.6,3936809.0,19.83,19.84,19.51,19.6,3936809.0
2020-06-05 12:45:00,19.6,19.68,19.42,19.53,2158977.0,19.6,19.68,19.42,19.53,2158977.0
2020-06-05 12:50:00,19.52,19.54,19.32,19.42,2069268.0,19.52,19.54,19.32,19.42,2069268.0
2020-06-05 12:55:00,19.43,19.66,19.27,19.62,2546760.0,19.43,19.66,19.27,19.62,2546760.0
2020-06-05 13:00:00,19.61,19.75,19.32,19.42,3218451.0,19.61,19.75,19.32,19.42,3218451.0
2020-06-05 13:05:00,19.41,19.54,19.3,19.44,1782553.0,19.41,19.54,19.3,19.44,1782553.0
2020-06-05 13:10:00,19.44,19.5,19.15,19.22,1787304.0,19.44,19.5,19.15,19.22,1787304.0
2020-06-05 13:15:00,19.22,19.24,18.9,19.08,3340542.0,19.22,19.24,18.9,19.08,3340542.0
2020-06-05 13:20:00,19.08,19.18,18.92,19.07,2571098.0,19.08,19.18,18.92,19.07,2571098.0
2020-06-05 13:25:00,19.06,19.14,18.82,19.02,2730666.0,19.06,19.14,18.82,19.02,2730666.0
2020-06-05 13:30:00,19.02,19.03,18.86,18.87,1910534.0,19.02,19.03,18.86,18.87,1910534.0
2020-06-05 13:35:00,18.86,18.89,18.7,18.72,2348596.0,18.86,18.89,18.7,18.72,2348596.0
2020-06-05 13:40:00,18.72,19.02,18.7,18.93,2987524.0,18.72,19.02,18.7,18.93,2987524.0
2020-06-05 13:45:00,18.93,19.11,18.91,18.93,2420994.0,18.93,19.11,18.91,18.93,2420994.0
2020-06-05 13:50:00,18.94,18.99,18.77,18.85,2296026.0,18.94,18.99,18.77,18.85,2296026.0
2020-06-05 13:55:00,18.84,18.87,18.55,18.68,2636173.0,18.84,18.87,18.55,18.68,2636173.0
2020-06-05 14:00:00,18.69,18.8,18.6,18.78,2473800.0,18.69,18.8,18.6,18.78,2473800.0
2020-06-05 14:05:00,18.79,18.86,18.72,18.76,1841125.0,18.79,18.86,18.72,18.76,1841125.0
2020-06-05 14:10:00,18.76,18.86,18.52,18.63,2121705.0,18.76,18.86,18.52,18.63,2121705.0
2020-06-05 14:15:00,18.63,18.66,18.4,18.55,2868565.0,18.63,18.66,18.4,18.55,2868565.0
2020-06-05 14:20:00,18.55,18.57,18.21,18.27,3343798.0,18.55,18.57,18.21,18.27,3343798.0
2020-06-05 14:25:00,18.26,18.42,18.02,18.35,4312246.0,18.26,18.42,18.02,18.35,4312246.0
2020-06-05 14:30:00,18.36,18.59,18.32,18.37,3283135.0,18.36,18.59,18.32,18.37,3283135.0
2020-06-05 14:35:00,18.37,18.73,18.36,18.62,3038249.0,18.37,18.73,18.36,18.62,3038249.0
2020-06-05 14:40:00,18.63,18.8,18.59,18.79,3240619.0,18.63,18.8,18.59,18.79,3240619.0
2020-06-05 14:45:00,18.79,18.88,18.58,18.61,3314743.0,18.79,18.88,18.58,18.61,3314743.0
2020-06-05 14:50:00,18.61,18.66,18.38,18.45,2681762.0,18.61,18.66,18.38,18.45,2681762.0
2020-06-05 14:55:00,18.45,18.58,18.4,18.53,1643242.0,18.45,18.58,18.4,18.53,1643242.0
2020-06-05 15:00:00,18.54,18.7,18.53,18.64,2206978.0,18.54,18.7,18.53,18.64,2206978.0
2020-06-05 15:05:00,18.64,18.65,18.45,18.49,1676013.0,18.64,18.65,18.45,18.49,1676013.0
2020-06-05 15:10:00,18.49,18.51,18.16,18.25,2531193.0,18.49,18.51,18.16,18.25,2531193.0
2020-06-05 15:15:00,18.25,18.4,18.22,18.39,2317691.0,18.25,18.4,18.22,18.39,2317691.0
2020-06-05 15:20:00,18.39,18.43,18.17,18.23,2526617.0,18.39,18.43,18.17,18.23,2526617.0
2020-06-05 15:25:00,18.23,18.39,18.22,18.34,2008861.0,18.23,18.39,18.22,18.34,2008861.0
2020-06-05 15:30:00,18.34,18.36,18.12,18.12,2111225.0,18.34,18.36,18.12,18.12,2111225.0
2020-06-05 15:35:00,18.13,18.2,17.8,17.94,3988073.0,18.13,18.2,17.8,17.94,3988073.0
2020-06-05 15:40:00,17.94,18.27,17.92,18.19,3293556.0,17.94,18.27,17.92,18.19,3293556.0
2020-06-05 15:45:00,18.2,18.48,18.08,18.34,3398910.0,18.2,18.48,18.08,18.34,3398910.0
2020-06-05 15:50:00,18.35,18.57,18.32,18.56,4180628.0,18.35,18.57,18.32,18.56,4180628.0
2020-06-05 15:55:00,18.55,18.65,18.42,18.59,4447329.0,18.55,18.65,18.42,18.59,4447329.0
2020-06-08 09:30:00,19.86,20.0,19.2,19.53,9568280.0,19.86,20.0,19.2,19.53,9568280.0
2020-06-08 09:35:00,19.54,19.67,19.13,19.41,5232506.0,19.54,19.67,19.13,19.41,5232506.0
2020-06-08 09:40:00,19.42,20.04,19.41,19.88,7058360.0,19.42,20.04,19.41,19.88,7058360.0
2020-06-08 09:45:00,19.89,20.04,19.72,19.89,4422650.0,19.89,20.04,19.72,19.89,4422650.0
2020-06-08 09:50:00,19.89,20.2,19.66,20.09,5446663.0,19.89,20.2,19.66,20.09,5446663.0
2020-06-08 09:55:00,20.1,20.22,19.94,20.21,4043896.0,20.1,20.22,19.94,20.21,4043896.0
2020-06-08 10:00:00,20.22,20.33,19.95,20.02,4853367.0,20.22,20.33,19.95,20.02,4853367.0
2020-06-08 10:05:00,20.02,20.05,19.66,19.95,3960422.0,20.02,20.05,19.66,19.95,3960422.0
2020-06-08 10:10:00,19.95,20.03,19.65,20.0,3059270.0,19.95,20.03,19.65,20.0,3059270.0
2020-06-08 10:15:00,20.0,20.09,19.87,19.97,2481021.0,20.0,20.09,19.87,19.97,2481021.0
2020-06-08 10:20:00,19.97,20.07,19.83,20.04,2212202.0,19.97,20.07,19.83,20.04,2212202.0
2020-06-08 10:25:00,20.04,20.04,19.61,19.69,3057874.0,20.04,20.04,19.61,19.69,3057874.0
2020-06-08 10:30:00,19.7,19.76,19.52,19.6,2515205.0,19.7,19.76,19.52,19.6,2515205.0
2020-06-08 10:35:00,19.6,19.6,19.31,19.55,3467228.0,19.6,19.6,19.31,19.55,3467228.0
2020-06-08 10:40:00,19.55,19.79,19.43,19.69,2716558.0,19.55,19.79,19.43,19.69,2716558.0
2020-06-08 10:45:00,19.69,19.83,19.59,19.77,2255010.0,19.69,19.83,19.59,19.77,2255010.0
2020-06-08 10:50:00,19.78,19.95,19.67,19.91,2061456.0,19.78,19.95,19.67,19.91,2061456.0
2020-06-08 10:55:00,19.92,20.04,19.69,19.78,2703321.0,19.92,20.04,19.69,19.78,2703321.0
2020-06-08 11:00:00,19.77,19.9,19.72,19.79,1276085.0,19.77,19.9,19.72,19.79,1276085.0
2020-06-08 11:05:00,19.79,19.82,19.56,19.65,1629740.0,19.79,19.82,19.56,19.65,1629740.0
2020-06-08 11:10:00,19.66,19.86,19.63,19.78,1619587.0,19.66,19.86,19.63,19.78,1619587.0
2020-06-08 11:15:00,19.77,19.83,19.66,19.74,1259417.0,19.77,19.83,19.66,19.74,1259417.0
2020-06-08 11:20:00,19.74,19.75,19.55,19.57,1248541.0,19.74,19.75,19.55,19.57,1248541.0
2020-06-08 11:25:00,19.56,19.7,19.53,19.64,872387.0,19.56,19.7,19.53,19.64,872387.0
2020-06-08 11:30:00,19.64,19.72,19.56,19.61,1094723.0,19.64,19.72,19.56,19.61,1094723.0
2020-06-08 11:35:00,19.6,19.64,19.43,19.54,1357198.0,19.6,19.64,19.43,19.54,1357198.0
2020-06-08 11:40:00,19.53,19.74,19.49,19.69,1678144.0,19.53,19.74,19.49,19.69,1678144.0
2020-06-08 11:45:00,19.69,19.74,19.61,19.73,998571.0,19.69,19.74,19.61,19.73,998571.0
2020-06-08 11:50:00,19.73,19.73,19.55,19.58,932854.0,19.73,19.73,19.55,19.58,932854.0
2020-06-08 11:55:00,19.57,19.68,19.55,19.58,912317.0,19.57,19.68,19.55,19.58,912317.0
2020-06-08 12:00:00,19.59,19.78,19.52,19.71,1437933.0,19.59,19.78,19.52,19.71,1437933.0
2020-06-08 12:05:00,19.71,19.75,19.45,19.55,2096869.0,19.71,19.75,19.45,19.55,2096869.0
2020-06-08 12:10:00,19.55,19.63,19.48,19.52,1049366.0,19.55,19.63,19.48,19.52,1049366.0
2020-06-08 12:15:00,19.52,19.58,19.36,19.49,1586328.0,19.52,19.58,19.36,19.49,1586328.0
2020-06-08 12:20:00,19.49,19.57,19.45,19.55,918841.0,19.49,19.57,19.45,19.55,918841.0
2020-06-08 12:25:00,19.55,19.64,19.52,19.55,1062122.0,19.55,19.64,19.52,19.55,1062122.0
2020-06-08 12:30:00,19.55,19.56,19.44,19.49,781555.0,19.55,19.56,19.44,19.49,781555.0
2020-06-08 12:35:00,19.49,19.62,19.49,19.62,976965.0,19.49,19.62,19.49,19.62,976965.0
2020-06-08 12:40:00,19.62,19.65,19.48,19.52,987708.0,19.62,19.65,19.48,19.52,987708.0
2020-06-08 12:45:00,19.53,19.64,19.52,19.6,759314.0,19.53,19.64,19.52,19.6,759314.0
2020-06-08 12:50:00,19.6,19.76,19.59,19.71,1254009.0,19.6,19.76,19.59,19.71,1254009.0
2020-06-08 12:55:00,19.71,19.77,19.69,19.73,953084.0,19.71,19.77,19.69,19.73,953084.0
2020-06-08 13:00:00,19.73,20.0,19.67,19.92,2494715.0,19.73,20.0,19.67,19.92,2494715.0
2020-06-08 13:05:00,19.93,20.1,19.84,20.04,3711139.0,19.93,20.1,19.84,20.04,3711139.0
2020-06-08 13:10:00,20.03,20.05,19.8,19.9,1652067.0,20.03,20.05,19.8,19.9,1652067.0
2020-06-08 13:15:00,19.91,19.94,19.73,19.77,1111327.0,19.91,19.94,19.73,19.77,1111327.0
2020-06-08 13:20:00,19.77,19.79,19.63,19.78,1341170.0,19.77,19.79,19.63,19.78,1341170.0
2020-06-08 13:25:00,19.79,19.88,19.73,19.76,995862.0,19.79,19.88,19.73,19.76,995862.0
2020-06-08 13:30:00,19.76,19.83,19.71,19.79,790787.0,19.76,19.83,19.71,19.79,790787.0
2020-06-08 13:35:00,19.79,19.79,19.66,19.7,1129831.0,19.79,19.79,19.66,19.7,1129831.0
2020-06-08 13:40:00,19.69,19.78,19.68,19.75,757228.0,19.69,19.78,19.68,19.75,757228.0
2020-06-08 13:45:00,19.75,19.76,19.66,19.68,996671.0,19.75,19.76,19.66,19.68,996671.0
2020-06-08 13:50:00,19.69,19.74,19.61,19.69,971165.0,19.69,19.74,19.61,19.69,971165.0
2020-06-08 13:55:00,19.7,19.85,19.68,19.82,1181099.0,19.7,19.85,19.68,19.82,1181099.0
2020-06-08 14:00:00,19.82,19.84,19.73,19.8,955469.0,19.82,19.84,19.73,19.8,955469.0
2020-06-08 14:05:00,19.79,19.83,19.75,19.79,658087.0,19.79,19.83,19.75,19.79,658087.0
2020-06-08 14:10:00,19.79,19.88,19.76,19.85,998486.0,19.79,19.88,19.76,19.85,998486.0
2020-06-08 14:15:00,19.85,19.92,19.77,19.78,1211885.0,19.85,19.92,19.77,19.78,1211885.0
2020-06-08 14:20:00,19.79,19.83,19.7,19.74,890192.0,19.79,19.83,19.7,19.74,890192.0
2020-06-08 14:25:00,19.73,19.82,19.7,19.72,948652.0,19.73,19.82,19.7,19.72,948652.0
2020-06-08 14:30:00,19.73,19.87,19.68,19.87,1050818.0,19.73,19.87,19.68,19.87,1050818.0
2020-06-08 14:35:00,19.87,19.88,19.77,19.8,755043.0,19.87,19.88,19.77,19.8,755043.0
2020-06-08 14:40:00,19.8,19.85,19.74,19.83,779214.0,19.8,19.85,19.74,19.83,779214.0
2020-06-08 14:45:00,19.84,19.87,19.8,19.82,894316.0,19.84,19.87,19.8,19.82,894316.0
2020-06-08 14:50:00,19.82,19.84,19.73,19.81,973485.0,19.82,19.84,19.73,19.81,973485.0
2020-06-08 14:55:00,19.81,19.9,19.76,19.88,1230115.0,19.81,19.9,19.76,19.88,1230115.0
2020-06-08 15:00:00,19.88,19.95,19.82,19.86,1143046.0,19.88,19.95,19.82,19.86,1143046.0
2020-06-08 15:05:00,19.86,19.88,19.76,19.82,666012.0,19.86,19.88,19.76,19.82,666012.0
2020-06-08 15:10:00,19.81,19.93,19.78,19.89,1020759.0,19.81,19.93,19.78,19.89,1020759.0
2020-06-08 15:15:00,19.88,19.92,19.82,19.89,840075.0,19.88,19.92,19.82,19.89,840075.0
2020-06-08 15:20:00,19.9,20.05,19.89,19.99,2392959.0,19.9,20.05,19.89,19.99,2392959.0
2020-06-08 15:25:00,19.99,20.11,19.97,20.02,1941916.0,19.99,20.11,19.97,20.02,1941916.0
2020-06-08 15:30:00,20.01,20.19,19.99,20.12,1908826.0,20.01,20.19,19.99,20.12,1908826.0
2020-06-08 15:35:00,20.13,20.21,20.07,20.18,1928877.0,20.13,20.21,20.07,20.18,1928877.0
2020-06-08 15:40:00,20.19,20.2,20.06,20.07,1669526.0,20.19,20.2,20.06,20.07,1669526.0
2020-06-08 15:45:00,20.07,20.14,19.99,20.14,1995344.0,20.07,20.14,19.99,20.14,1995344.0
2020-06-08 15:50:00,20.14,20.28,20.13,20.24,3352018.0,20.14,20.28,20.13,20.24,3352018.0
2020-06-08 15:55:00,20.25,20.36,20.2,20.3,3794294.0,20.25,20.36,20.2,20.3,3794294.0
2020-06-09 09:30:00,18.45,18.59,17.68,18.59,9230052.0,18.45,18.59,17.68,18.59,9230052.0
2020-06-09 09:35:00,18.6,18.97,18.42,18.47,4418392.0,18.6,18.97,18.42,18.47,4418392.0
2020-06-09 09:40:00,18.45,18.85,18.32,18.76,3563594.0,18.45,18.85,18.32,18.76,3563594.0
2020-06-09 09:45:00,18.77,18.78,18.57,18.62,1754036.0,18.77,18.78,18.57,18.62,1754036.0
2020-06-09 09:50:00,18.62,18.62,18.31,18.36,2171714.0,18.62,18.62,18.31,18.36,2171714.0
2020-06-09 09:55:00,18.37,18.4,18.15,18.33,2146235.0,18.37,18.4,18.15,18.33,2146235.0
2020-06-09 10:00:00,18.32,18.34,17.81,18.01,4011564.0,18.32,18.34,17.81,18.01,4011564.0
2020-06-09 10:05:00,18.02,18.02,17.74,17.75,2430957.0,18.02,18.02,17.74,17.75,2430957.0
2020-06-09 10:10:00,17.74,17.86,17.61,17.82,2956859.0,17.74,17.86,17.61,17.82,2956859.0
2020-06-09 10:15:00,17.82,18.04,17.77,17.98,2680641.0,17.82,18.04,17.77,17.98,2680641.0
2020-06-09 10:20:00,17.98,18.22,17.89,18.21,1994135.0,17.98,18.22,17.89,18.21,1994135.0
2020-06-09 10:25:00,18.21,18.3,17.99,17.99,2225835.0,18.21,18.3,17.99,17.99,2225835.0
2020-06-09 10:30:00,18.0,18.1,17.9,18.07,1492581.0,18.0,18.1,17.9,18.07,1492581.0
2020-06-09 10:35:00,18.07,18.17,18.03,18.16,1344335.0,18.07,18.17,18.03,18.16,1344335.0
2020-06-09 10:40:00,18.16,18.25,18.13,18.25,1378040.0,18.16,18.25,18.13,18.25,1378040.0
2020-06-09 10:45:00,18.25,18.53,18.24,18.53,2146893.0,18.25,18.53,18.24,18.53,2146893.0
2020-06-09 10:50:00,18.52,18.6,18.37,18.41,2503294.0,18.52,18.6,18.37,18.41,2503294.0
2020-06-09 10:55:00,18.41,18.52,18.34,18.36,1396269.0,18.41,18.52,18.34,18.36,1396269.0
2020-06-09 11:00:00,18.36,18.46,18.26,18.44,1346045.0,18.36,18.46,18.26,18.44,1346045.0
2020-06-09 11:05:00,18.44,18.45,18.36,18.4,788104.0,18.44,18.45,18.36,18.4,788104.0
2020-06-09 11:10:00,18.4,18.5,18.35,18.41,1126363.0,18.4,18.5,18.35,18.41,1126363.0
2020-06-09 11:15:00,18.41,18.43,18.28,18.35,1088233.0,18.41,18.43,18.28,18.35,1088233.0
2020-06-09 11:20:00,18.35,18.43,18.32,18.4,635870.0,18.35,18.43,18.32,18.4,635870.0
2020-06-09 11:25:00,18.4,18.4,18.23,18.3,863016.0,18.4,18.4,18.23,18.3,863016.0
2020-06-09 11:30:00,18.3,18.35,18.25,18.26,709636.0,18.3,18.35,18.25,18.26,709636.0
2020-06-09 11:35:00,18.26,18.33,18.22,18.29,628252.0,18.26,18.33,18.22,18.29,628252.0
2020-06-09 11:40:00,18.29,18.3,18.1,18.27,998092.0,18.29,18.3,18.1,18.27,998092.0
2020-06-09 11:45:00,18.27,18.3,18.12,18.21,643569.0,18.27,18.3,18.12,18.21,643569.0
2020-06-09 11:50:00,18.2,18.21,18.06,18.07,764099.0,18.2,18.21,18.06,18.07,764099.0
2020-06-09 11:55:00,18.07,18.16,18.05,18.06,794335.0,18.07,18.16,18.05,18.06,794335.0
2020-06-09 12:00:00,18.05,18.08,18.03,18.04,584767.0,18.05,18.08,18.03,18.04,584767.0
2020-06-09 12:05:00,18.04,18.04,18.03,18.03,440391.0,18.04,18.04,18.03,18.03,440391.0
2020-06-09 12:10:00,18.03,18.1,18.0,18.06,1567981.0,18.03,18.1,18.0,18.06,1567981.0
2020-06-09 12:15:00,18.06,18.28,18.06,18.27,962195.0,18.06,18.28,18.06,18.27,962195.0
2020-06-09 12:20:00,18.27,18.35,18.18,18.27,1011820.0,18.27,18.35,18.18,18.27,1011820.0
2020-06-09 12:25:00,18.28,18.3,18.19,18.25,612309.0,18.28,18.3,18.19,18.25,612309.0
2020-06-09 12:30:00,18.25,18.38,18.24,18.34,981188.0,18.25,18.38,18.24,18.34,981188.0
2020-06-09 12:35:00,18.35,18.36,18.28,18.34,655649.0,18.35,18.36,18.28,18.34,655649.0
2020-06-09 12:40:00,18.34,18.35,18.24,18.32,469196.0,18.34,18.35,18.24,18.32,469196.0
2020-06-09 12:45:00,18.32,18.35,18.2,18.22,437952.0,18.32,18.35,18.2,18.22,437952.0
2020-06-09 12:50:00,18.23,18.34,18.18,18.3,621962.0,18.23,18.34,18.18,18.3,621962.0
2020-06-09 12:55:00,18.31,18.37,18.27,18.37,481000.0,18.31,18.37,18.27,18.37,481000.0
2020-06-09 13:00:00,18.36,18.55,18.3,18.53,1784623.0,18.36,18.55,18.3,18.53,1784623.0
2020-06-09 13:05:00,18.53,18.57,18.27,18.35,1595871.0,18.53,18.57,18.27,18.35,1595871.0
2020-06-09 13:10:00,18.34,18.35,18.23,18.3,711203.0,18.34,18.35,18.23,18.3,711203.0
2020-06-09 13:15:00,18.3,18.37,18.27,18.34,472461.0,18.3,18.37,18.27,18.34,472461.0
2020-06-09 13:20:00,18.35,18.35,18.24,18.35,532789.0,18.35,18.35,18.24,18.35,532789.0
2020-06-09 13:25:00,18.34,18.42,18.32,18.4,767159.0,18.34,18.42,18.32,18.4,767159.0
2020-06-09 13:30:00,18.4,18.44,18.32,18.32,555194.0,18.4,18.44,18.32,18.32,555194.0
2020-06-09 13:35:00,18.33,18.38,18.3,18.35,446383.0,18.33,18.38,18.3,18.35,446383.0
2020-06-09 13:40:00,18.34,18.5,18.34,18.48,775368.0,18.34,18.5,18.34,18.48,775368.0
2020-06-09 13:45:00,18.49,18.5,18.44,18.47,508357.0,18.49,18.5,18.44,18.47,508357.0
2020-06-09 13:50:00,18.46,18.49,18.36,18.39,401933.0,18.46,18.49,18.36,18.39,401933.0
2020-06-09 13:55:00,18.39,18.49,18.39,18.47,537780.0,18.39,18.49,18.39,18.47,537780.0
2020-06-09 14:00:00,18.47,18.48,18.4,18.45,371830.0,18.47,18.48,18.4,18.45,371830.0
2020-06-09 14:05:00,18.45,18.45,18.3,18.33,436112.0,18.45,18.45,18.3,18.33,436112.0
2020-06-09 14:10:00,18.32,18.38,18.3,18.36,532824.0,18.32,18.38,18.3,18.36,532824.0
2020-06-09 14:15:00,18.37,18.4,18.3,18.3,329080.0,18.37,18.4,18.3,18.3,329080.0
2020-06-09 14:20:00,18.3,18.31,18.18,18.18,561730.0,18.3,18.31,18.18,18.18,561730.0
2020-06-09 14:25:00,18.19,18.34,18.18,18.27,805545.0,18.19,18.34,18.18,18.27,805545.0
2020-06-09 14:30:00,18.27,18.28,18.2,18.23,610654.0,18.27,18.28,18.2,18.23,610654.0
2020-06-09 14:35:00,18.22,18.23,18.1,18.13,676620.0,18.22,18.23,18.1,18.13,676620.0
2020-06-09 14:40:00,18.14,18.22,18.1,18.2,713709.0,18.14,18.22,18.1,18.2,713709.0
2020-06-09 14:45:00,18.19,18.28,18.16,18.23,676765.0,18.19,18.28,18.16,18.23,676765.0
2020-06-09 14:50:00,18.24,18.3,18.2,18.29,425482.0,18.24,18.3,18.2,18.29,425482.0
2020-06-09 14:55:00,18.29,18.3,18.22,18.28,367076.0,18.29,18.3,18.22,18.28,367076.0
2020-06-09 15:00:00,18.29,18.32,18.25,18.26,512163.0,18.29,18.32,18.25,18.26,512163.0
2020-06-09 15:05:00,18.26,18.34,18.24,18.32,466936.0,18.26,18.34,18.24,18.32,466936.0
2020-06-09 15:10:00,18.32,18.37,18.3,18.35,659646.0,18.32,18.37,18.3,18.35,659646.0
2020-06-09 15:15:00,18.35,18.43,18.35,18.41,774240.0,18.35,18.43,18.35,18.41,774240.0
2020-06-09 15:20:00,18.41,18.57,18.38,18.49,1274753.0,18.41,18.57,18.38,18.49,1274753.0
2020-06-09 15:25:00,18.5,18.58,18.49,18.53,1014630.0,18.5,18.58,18.49,18.53,1014630.0
2020-06-09 15:30:00,18.54,18.54,18.36,18.38,907245.0,18.54,18.54,18.36,18.38,907245.0
2020-06-09 15:35:00,18.38,18.44,18.36,18.43,652443.0,18.38,18.44,18.36,18.43,652443.0
2020-06-09 15:40:00,18.44,18.48,18.41,18.43,672539.0,18.44,18.48,18.41,18.43,672539.0
2020-06-09 15:45:00,18.43,18.45,18.38,18.39,738792.0,18.43,18.45,18.38,18.39,738792.0
2020-06-09 15:50:00,18.4,18.44,18.35,18.39,1258068.0,18.4,18.44,18.35,18.39,1258068.0
2020-06-09 15:55:00,18.39,18.55,18.38,18.52,2670329.0,18.39,18.55,18.38,18.52,2670329.0
2020-06-10 09:30:00,17.7,17.9,17.34,17.34,4758925.0,17.7,17.9,17.34,17.34,4758925.0
2020-06-10 09:35:00,17.34,17.36,16.92,16.92,5018005.0,17.34,17.36,16.92,16.92,5018005.0
2020-06-10 09:40:00,16.92,16.98,16.64,16.77,5088934.0,16.92,16.98,16.64,16.77,5088934.0
2020-06-10 09:45:00,16.76,17.08,16.69,17.03,3423285.0,16.76,17.08,16.69,17.03,3423285.0
2020-06-10 09:50:00,17.03,17.15,16.84,16.91,2698459.0,17.03,17.15,16.84,16.91,2698459.0
2020-06-10 09:55:00,16.91,17.06,16.7,17.04,3121740.0,16.91,17.06,16.7,17.04,3121740.0
2020-06-10 10:00:00,17.05,17.14,16.77,16.82,2023242.0,17.05,17.14,16.77,16.82,2023242.0
2020-06-10 10:05:00,16.83,16.89,16.58,16.63,2996804.0,16.83,16.89,16.58,16.63,2996804.0
2020-06-10 10:10:00,16.63,16.63,16.0,16.0,4888656.0,16.63,16.63,16.0,16.0,4888656.0
2020-06-10 10:15:00,16.01,16.49,15.95,16.12,4998313.0,16.01,16.49,15.95,16.12,4998313.0
2020-06-10 10:20:00,16.11,16.16,15.92,16.09,3087877.0,16.11,16.16,15.92,16.09,3087877.0
2020-06-10 10:25:00,16.09,16.23,15.95,16.17,3582240.0,16.09,16.23,15.95,16.17,3582240.0
2020-06-10 10:30:00,16.17,16.39,16.1,16.39,2640733.0,16.17,16.39,16.1,16.39,2640733.0
2020-06-10 10:35:00,16.39,16.55,16.33,16.53,2685449.0,16.39,16.55,16.33,16.53,2685449.0
2020-06-10 10:40:00,16.52,16.64,16.37,16.48,2505312.0,16.52,16.64,16.37,16.48,2505312.0
2020-06-10 10:45:00,16.48,16.67,16.48,16.64,1689375.0,16.48,16.67,16.48,16.64,1689375.0
2020-06-10 10:50:00,16.64,16.82,16.57,16.61,1985423.0,16.64,16.82,16.57,16.61,1985423.0
2020-06-10 10:55:00,16.61,16.68,16.5,16.63,1193073.0,16.61,16.68,16.5,16.63,1193073.0
2020-06-10 11:00:00,16.62,16.63,16.54,16.57,834360.0,16.62,16.63,16.54,16.57,834360.0
2020-06-10 11:05:00,16.56,16.8,16.56,16.73,1450413.0,16.56,16.8,16.56,16.73,1450413.0
2020-06-10 11:10:00,16.73,16.8,16.61,16.8,1230174.0,16.73,16.8,16.61,16.8,1230174.0
2020-06-10 11:15:00,16.8,17.03,16.77,16.95,2138474.0,16.8,17.03,16.77,16.95,2138474.0
2020-06-10 11:20:00,16.95,17.14,16.94,16.99,2112794.0,16.95,17.14,16.94,16.99,2112794.0
2020-06-10 11:25:00,17.0,17.22,16.97,17.2,1823274.0,17.0,17.22,16.97,17.2,1823274.0
2020-06-10 11:30:00,17.2,17.33,17.15,17.22,2237254.0,17.2,17.33,17.15,17.22,2237254.0
2020-06-10 11:35:00,17.22,17.27,17.11,17.27,1430325.0,17.22,17.27,17.11,17.27,1430325.0
2020-06-10 11:40:00,17.27,17.61,17.23,17.5,3093894.0,17.27,17.61,17.23,17.5,3093894.0
2020-06-10 11:45:00,17.5,17.55,17.39,17.53,1642534.0,17.5,17.55,17.39,17.53,1642534.0
2020-06-10 11:50:00,17.53,17.68,17.42,17.64,1877868.0,17.53,17.68,17.42,17.64,1877868.0
2020-06-10 11:55:00,17.64,17.76,17.54,17.76,1894334.0,17.64,17.76,17.54,17.76,1894334.0
2020-06-10 12:00:00,17.76,17.96,17.63,17.96,2675807.0,17.76,17.96,17.63,17.96,2675807.0
2020-06-10 12:05:00,17.95,17.98,17.75,17.89,2783545.0,17.95,17.98,17.75,17.89,2783545.0
2020-06-10 12:10:00,17.88,17.89,17.35,17.39,2884516.0,17.88,17.89,17.35,17.39,2884516.0
2020-06-10 12:15:00,17.39,17.6,17.18,17.59,2981513.0,17.39,17.6,17.18,17.59,2981513.0
2020-06-10 12:20:00,17.59,17.6,17.32,17.45,1482155.0,17.59,17.6,17.32,17.45,1482155.0
2020-06-10 12:25:00,17.45,17.5,17.14,17.2,1544276.0,17.45,17.5,17.14,17.2,1544276.0
2020-06-10 12:30:00,17.2,17.33,17.07,17.21,1767602.0,17.2,17.33,17.07,17.21,1767602.0
2020-06-10 12:35:00,17.22,17.22,17.01,17.18,1315118.0,17.22,17.22,17.01,17.18,1315118.0
2020-06-10 12:40:00,17.18,17.49,17.11,17.48,1653037.0,17.18,17.49,17.11,17.48,1653037.0
2020-06-10 12:45:00,17.47,17.48,17.26,17.28,1096631.0,17.47,17.48,17.26,17.28,1096631.0
2020-06-10 12:50:00,17.29,17.44,17.27,17.34,841489.0,17.29,17.44,17.27,17.34,841489.0
2020-06-10 12:55:00,17.33,17.45,17.33,17.42,857440.0,17.33,17.45,17.33,17.42,857440.0
2020-06-10 13:00:00,17.41,17.42,17.17,17.26,1125552.0,17.41,17.42,17.17,17.26,1125552.0
2020-06-10 13:05:00,17.27,17.38,17.23,17.38,548322.0,17.27,17.38,17.23,17.38,548322.0
2020-06-10 13:10:00,17.37,17.4,17.3,17.35,485141.0,17.37,17.4,17.3,17.35,485141.0
2020-06-10 13:15:00,17.34,17.45,17.3,17.44,834323.0,17.34,17.45,17.3,17.44,834323.0
2020-06-10 13:20:00,17.43,17.46,17.36,17.4,639062.0,17.43,17.46,17.36,17.4,639062.0
2020-06-10 13:25:00,17.39,17.39,17.22,17.29,686726.0,17.39,17.39,17.22,17.29,686726.0
2020-06-10 13:30:00,17.29,17.41,17.28,17.41,469998.0,17.29,17.41,17.28,17.41,469998.0
2020-06-10 13:35:00,17.4,17.42,17.31,17.38,456301.0,17.4,17.42,17.31,17.38,456301.0
2020-06-10 13:40:00,17.39,17.43,17.32,17.4,458217.0,17.39,17.43,17.32,17.4,458217.0
2020-06-10 13:45:00,17.4,17.49,17.4,17.46,659529.0,17.4,17.49,17.4,17.46,659529.0
2020-06-10 13:50:00,17.45,17.66,17.44,17.59,1429294.0,17.45,17.66,17.44,17.59,1429294.0
2020-06-10 13:55:00,17.6,17.66,17.52,17.58,940225.0,17.6,17.66,17.52,17.58,940225.0
2020-06-10 14:00:00,17.57,17.88,17.35,17.87,2563792.0,17.57,17.88,17.35,17.87,2563792.0
2020-06-10 14:05:00,17.87,18.16,17.67,17.7,3565523.0,17.87,18.16,17.67,17.7,3565523.0
2020-06-10 14:10:00,17.69,17.96,17.68,17.86,1441152.0,17.69,17.96,17.68,17.86,1441152.0
2020-06-10 14:15:00,17.86,18.07,17.85,17.96,2152134.0,17.86,18.07,17.85,17.96,2152134.0
2020-06-10 14:20:00,17.96,17.97,17.69,17.75,1851286.0,17.96,17.97,17.69,17.75,1851286.0
2020-06-10 14:25:00,17.75,17.9,17.73,17.89,1117173.0,17.75,17.9,17.73,17.89,1117173.0
2020-06-10 14:30:00,17.89,17.9,17.54,17.58,1602736.0,17.89,17.9,17.54,17.58,1602736.0
2020-06-10 14:35:00,17.57,17.61,17.22,17.23,2612458.0,17.57,17.61,17.22,17.23,2612458.0
2020-06-10 14:40:00,17.23,17.3,17.06,17.28,3116164.0,17.23,17.3,17.06,17.28,3116164.0
2020-06-10 14:45:00,17.28,17.38,17.2,17.28,1790050.0,17.28,17.38,17.2,17.28,1790050.0
2020-06-10 14:50:00,17.27,17.33,17.01,17.09,2018857.0,17.27,17.33,17.01,17.09,2018857.0
2020-06-10 14:55:00,17.09,17.13,16.9,17.04,2420209.0,17.09,17.13,16.9,17.04,2420209.0
2020-06-10 15:00:00,17.04,17.08,16.94,16.98,1091430.0,17.04,17.08,16.94,16.98,1091430.0
2020-06-10 15:05:00,16.99,17.2,16.98,17.15,1222434.0,16.99,17.2,16.98,17.15,1222434.0
2020-06-10 15:10:00,17.16,17.24,17.07,17.2,1074437.0,17.16,17.24,17.07,17.2,1074437.0
2020-06-10 15:15:00,17.19,17.23,17.08,17.16,752759.0,17.19,17.23,17.08,17.16,752759.0
2020-06-10 15:20:00,17.16,17.17,17.1,17.13,513362.0,17.16,17.17,17.1,17.13,513362.0
2020-06-10 15:25:00,17.13,17.4,17.0,17.39,1959487.0,17.13,17.4,17.0,17.39,1959487.0
2020-06-10 15:30:00,17.39,17.47,17.26,17.42,1844730.0,17.39,17.47,17.26,17.42,1844730.0
2020-06-10 15:35:00,17.42,17.42,17.2,17.31,1102571.0,17.42,17.42,17.2,17.31,1102571.0
2020-06-10 15:40:00,17.3,17.31,17.13,17.17,1095157.0,17.3,17.31,17.13,17.17,1095157.0
2020-06-10 15:45:00,17.18,17.21,17.05,17.12,1085277.0,17.18,17.21,17.05,17.12,1085277.0
2020-06-10 15:50:00,17.11,17.2,17.11,17.14,1102572.0,17.11,17.2,17.11,17.14,1102572.0
2020-06-10 15:55:00,17.15,17.15,17.0,17.02,2090482.0,17.15,17.15,17.0,17.02,2090482.0
2020-06-11 09:30:00,14.6,15.12,14.3,15.08,8935362.0,14.6,15.12,14.3,15.08,8935362.0
2020-06-11 09:35:00,15.09,15.39,14.91,15.16,4603463.0,15.09,15.39,14.91,15.16,4603463.0
2020-06-11 09:40:00,15.16,15.35,15.03,15.28,3325002.0,15.16,15.35,15.03,15.28,3325002.0
2020-06-11 09:45:00,15.28,15.68,15.27,15.46,4190051.0,15.28,15.68,15.27,15.46,4190051.0
2020-06-11 09:50:00,15.46,15.47,15.14,15.4,3361573.0,15.46,15.47,15.14,15.4,3361573.0
2020-06-11 09:55:00,15.4,15.55,15.32,15.37,2474968.0,15.4,15.55,15.32,15.37,2474968.0
2020-06-11 10:00:00,15.37,15.56,15.27,15.29,2328468.0,15.37,15.56,15.27,15.29,2328468.0
2020-06-11 10:05:00,15.29,15.36,15.2,15.2,1707287.0,15.29,15.36,15.2,15.2,1707287.0
2020-06-11 10:10:00,15.2,15.49,15.17,15.33,1968018.0,15.2,15.49,15.17,15.33,1968018.0
2020-06-11 10:15:00,15.34,15.56,15.31,15.51,1440459.0,15.34,15.56,15.31,15.51,1440459.0
2020-06-11 10:20:00,15.51,15.62,15.38,15.42,2151066.0,15.51,15.62,15.38,15.42,2151066.0
2020-06-11 10:25:00,15.41,15.45,15.28,15.3,1379850.0,15.41,15.45,15.28,15.3,1379850.0
2020-06-11 10:30:00,15.3,15.45,15.27,15.39,1100000.0,15.3,15.45,15.27,15.39,1100000.0
2020-06-11 10:35:00,15.38,15.4,15.27,15.31,996704.0,15.38,15.4,15.27,15.31,996704.0
2020-06-11 10:40:00,15.3,15.4,15.28,15.31,1077045.0,15.3,15.4,15.28,15.31,1077045.0
2020-06-11 10:45:00,15.3,15.31,15.1,15.1,1741622.0,15.3,15.31,15.1,15.1,1741622.0
2020-06-11 10:50:00,15.1,15.23,15.09,15.18,1458965.0,15.1,15.23,15.09,15.18,1458965.0
2020-06-11 10:55:00,15.19,15.19,15.0,15.0,1429009.0,15.19,15.19,15.0,15.0,1429009.0
2020-06-11 11:00:00,15.0,15.01,14.87,14.98,2137499.0,15.0,15.01,14.87,14.98,2137499.0
2020-06-11 11:05:00,14.98,15.07,14.93,14.95,1345531.0,14.98,15.07,14.93,14.95,1345531.0
2020-06-11 11:10:00,14.95,14.97,14.85,14.86,1089351.0,14.95,14.97,14.85,14.86,1089351.0
2020-06-11 11:15:00,14.86,15.1,14.85,15.08,1270038.0,14.86,15.1,14.85,15.08,1270038.0
2020-06-11 11:20:00,15.08,15.21,15.03,15.09,1383741.0,15.08,15.21,15.03,15.09,1383741.0
2020-06-11 11:25:00,15.09,15.12,14.96,15.0,899911.0,15.09,15.12,14.96,15.0,899911.0
2020-06-11 11:30:00,15.0,15.07,14.9,14.91,691734.0,15.0,15.07,14.9,14.91,691734.0
2020-06-11 11:35:00,14.92,15.07,14.91,14.95,802751.0,14.92,15.07,14.91,14.95,802751.0
2020-06-11 11:40:00,14.94,14.97,14.9,14.95,763230.0,14.94,14.97,14.9,14.95,763230.0
2020-06-11 11:45:00,14.95,14.99,14.86,14.94,1025156.0,14.95,14.99,14.86,14.94,1025156.0
2020-06-11 11:50:00,14.94,14.98,14.9,14.97,558456.0,14.94,14.98,14.9,14.97,558456.0
2020-06-11 11:55:00,14.98,15.03,14.92,14.96,733263.0,14.98,15.03,14.92,14.96,733263.0
2020-06-11 12:00:00,14.96,14.96,14.8,14.81,1068693.0,14.96,14.96,14.8,14.81,1068693.0
2020-06-11 12:05:00,14.8,14.84,14.75,14.75,936786.0,14.8,14.84,14.75,14.75,936786.0
2020-06-11 12:10:00,14.76,14.84,14.65,14.66,1623588.0,14.76,14.84,14.65,14.66,1623588.0
2020-06-11 12:15:00,14.65,14.66,14.5,14.54,1756401.0,14.65,14.66,14.5,14.54,1756401.0
2020-06-11 12:20:00,14.54,14.67,14.54,14.63,1627155.0,14.54,14.67,14.54,14.63,1627155.0
2020-06-11 12:25:00,14.63,14.63,14.52,14.55,1061115.0,14.63,14.63,14.52,14.55,1061115.0
2020-06-11 12:30:00,14.55,14.73,14.54,14.64,1428785.0,14.55,14.73,14.54,14.64,1428785.0
2020-06-11 12:35:00,14.65,14.78,14.61,14.76,1050650.0,14.65,14.78,14.61,14.76,1050650.0
2020-06-11 12:40:00,14.76,14.77,14.56,14.63,1137069.0,14.76,14.77,14.56,14.63,1137069.0
2020-06-11 12:45:00,14.64,14.75,14.6,14.71,1120102.0,14.64,14.75,14.6,14.71,1120102.0
2020-06-11 12:50:00,14.71,14.75,14.65,14.66,635708.0,14.71,14.75,14.65,14.66,635708.0
2020-06-11 12:55:00,14.66,14.69,14.6,14.65,710535.0,14.66,14.69,14.6,14.65,710535.0
2020-06-11 13:00:00,14.64,14.83,14.64,14.77,1318135.0,14.64,14.83,14.64,14.77,1318135.0
2020-06-11 13:05:00,14.75,14.76,14.65,14.76,910430.0,14.75,14.76,14.65,14.76,910430.0
2020-06-11 13:10:00,14.75,14.85,14.69,14.82,751011.0,14.75,14.85,14.69,14.82,751011.0
2020-06-11 13:15:00,14.82,14.94,14.8,14.85,1076843.0,14.82,14.94,14.8,14.85,1076843.0
2020-06-11 13:20:00,14.84,15.04,14.84,15.03,1333564.0,14.84,15.04,14.84,15.03,1333564.0
2020-06-11 13:25:00,15.02,15.05,14.95,14.97,1342504.0,15.02,15.05,14.95,14.97,1342504.0
2020-06-11 13:30:00,14.97,15.04,14.81,14.84,1246252.0,14.97,15.04,14.81,14.84,1246252.0
2020-06-11 13:35:00,14.84,14.84,14.72,14.73,1171946.0,14.84,14.84,14.72,14.73,1171946.0
2020-06-11 13:40:00,14.73,14.8,14.72,14.73,517905.0,14.73,14.8,14.72,14.73,517905.0
2020-06-11 13:45:00,14.73,14.8,14.69,14.77,740649.0,14.73,14.8,14.69,14.77,740649.0
2020-06-11 13:50:00,14.78,14.87,14.76,14.86,651175.0,14.78,14.87,14.76,14.86,651175.0
2020-06-11 13:55:00,14.86,14.9,14.8,14.89,588541.0,14.86,14.9,14.8,14.89,588541.0
2020-06-11 14:00:00,14.9,14.91,14.81,14.84,523490.0,14.9,14.91,14.81,14.84,523490.0
2020-06-11 14:05:00,14.85,14.89,14.81,14.85,448545.0,14.85,14.89,14.81,14.85,448545.0
2020-06-11 14:10:00,14.85,14.87,14.71,14.73,703127.0,14.85,14.87,14.71,14.73,703127.0
2020-06-11 14:15:00,14.73,14.74,14.7,14.72,428579.0,14.73,14.74,14.7,14.72,428579.0
2020-06-11 14:20:00,14.71,14.79,14.7,14.77,630119.0,14.71,14.79,14.7,14.77,630119.0
2020-06-11 14:25:00,14.76,14.8,14.74,14.77,473556.0,14.76,14.8,14.74,14.77,473556.0
2020-06-11 14:30:00,14.76,14.78,14.62,14.68,918324.0,14.76,14.78,14.62,14.68,918324.0
2020-06-11 14:35:00,14.68,14.72,14.6,14.64,657913.0,14.68,14.72,14.6,14.64,657913.0
2020-06-11 14:40:00,14.64,14.69,14.56,14.58,732040.0,14.64,14.69,14.56,14.58,732040.0
2020-06-11 14:45:00,14.57,14.65,14.57,14.62,594569.0,14.57,14.65,14.57,14.62,594569.0
2020-06-11 14:50:00,14.62,14.65,14.5,14.51,799391.0,14.62,14.65,14.5,14.51,799391.0
2020-06-11 14:55:00,14.51,14.57,14.43,14.49,1932620.0,14.51,14.57,14.43,14.49,1932620.0
2020-06-11 15:00:00,14.49,14.5,14.37,14.46,1382750.0,14.49,14.5,14.37,14.46,1382750.0
2020-06-11 15:05:00,14.47,14.57,14.45,14.52,1214669.0,14.47,14.57,14.45,14.52,1214669.0
2020-06-11 15:10:00,14.53,14.54,14.4,14.41,985235.0,14.53,14.54,14.4,14.41,985235.0
2020-06-11 15:15:00,14.42,14.46,14.32,14.37,1231131.0,14.42,14.46,14.32,14.37,1231131.0
2020-06-11 15:20:00,14.37,14.37,14.2,14.2,1992588.0,14.37,14.37,14.2,14.2,1992588.0
2020-06-11 15:25:00,14.21,14.22,14.07,14.2,1999909.0,14.21,14.22,14.07,14.2,1999909.0
2020-06-11 15:30:00,14.2,14.2,14.11,14.13,1165536.0,14.2,14.2,14.11,14.13,1165536.0
2020-06-11 15:35:00,14.13,14.27,14.12,14.26,1219459.0,14.13,14.27,14.12,14.26,1219459.0
2020-06-11 15:40:00,14.27,14.45,14.22,14.45,1639467.0,14.27,14.45,14.22,14.45,1639467.0
2020-06-11 15:45:00,14.45,14.49,14.39,14.42,1258871.0,14.45,14.49,14.39,14.42,1258871.0
2020-06-11 15:50:00,14.41,14.43,14.3,14.36,1276182.0,14.41,14.43,14.3,14.36,1276182.0
2020-06-11 15:55:00,14.35,14.43,14.35,14.38,1972947.0,14.35,14.43,14.35,14.38,1972947.0
2020-06-12 09:30:00,16.76,16.86,16.15,16.35,6518058.0,16.76,16.86,16.15,16.35,6518058.0
2020-06-12 09:35:00,16.35,17.14,16.3,17.04,6653576.0,16.35,17.14,16.3,17.04,6653576.0
2020-06-12 09:40:00,17.04,17.31,16.68,16.8,6573673.0,17.04,17.31,16.68,16.8,6573673.0
2020-06-12 09:45:00,16.79,16.8,16.47,16.52,3640055.0,16.79,16.8,16.47,16.52,3640055.0
2020-06-12 09:50:00,16.51,16.78,16.46,16.6,2760356.0,16.51,16.78,16.46,16.6,2760356.0
2020-06-12 09:55:00,16.6,16.88,16.56,16.85,2804939.0,16.6,16.88,16.56,16.85,2804939.0
2020-06-12 10:00:00,16.85,17.04,16.83,16.94,3717939.0,16.85,17.04,16.83,16.94,3717939.0
2020-06-12 10:05:00,16.95,17.15,16.9,17.05,3034088.0,16.95,17.15,16.9,17.05,3034088.0
2020-06-12 10:10:00,17.06,17.23,16.88,16.89,4114500.0,17.06,17.23,16.88,16.89,4114500.0
2020-06-12 10:15:00,16.9,17.11,16.89,16.98,2726457.0,16.9,17.11,16.89,16.98,2726457.0
2020-06-12 10:20:00,16.97,17.13,16.96,16.99,2153636.0,16.97,17.13,16.96,16.99,2153636.0
2020-06-12 10:25:00,16.99,17.03,16.85,16.85,2124822.0,16.99,17.03,16.85,16.85,2124822.0
2020-06-12 10:30:00,16.85,16.92,16.7,16.7,2403812.0,16.85,16.92,16.7,16.7,2403812.0
2020-06-12 10:35:00,16.71,16.76,16.49,16.54,2753627.0,16.71,16.76,16.49,16.54,2753627.0
2020-06-12 10:40:00,16.54,16.78,16.53,16.64,2345995.0,16.54,16.78,16.53,16.64,2345995.0
2020-06-12 10:45:00,16.63,16.83,16.58,16.73,1808622.0,16.63,16.83,16.58,16.73,1808622.0
2020-06-12 10:50:00,16.73,16.74,16.39,16.44,2075262.0,16.73,16.74,16.39,16.44,2075262.0
2020-06-12 10:55:00,16.44,16.54,16.14,16.2,2700354.0,16.44,16.54,16.14,16.2,2700354.0
2020-06-12 11:00:00,16.2,16.34,15.8,15.82,3378345.0,16.2,16.34,15.8,15.82,3378345.0
2020-06-12 11:05:00,15.82,16.44,15.81,16.36,3513414.0,15.82,16.44,15.81,16.36,3513414.0
2020-06-12 11:10:00,16.37,16.46,16.17,16.19,2258244.0,16.37,16.46,16.17,16.19,2258244.0
2020-06-12 11:15:00,16.17,16.32,15.85,15.86,1858747.0,16.17,16.32,15.85,15.86,1858747.0
2020-06-12 11:20:00,15.87,16.08,15.67,15.72,2569659.0,15.87,16.08,15.67,15.72,2569659.0
2020-06-12 11:25:00,15.73,16.18,15.71,16.04,2807686.0,15.73,16.18,15.71,16.04,2807686.0
2020-06-12 11:30:00,16.05,16.29,15.91,16.26,1875134.0,16.05,16.29,15.91,16.26,1875134.0
2020-06-12 11:35:00,16.26,16.49,16.16,16.39,2483207.0,16.26,16.49,16.16,16.39,2483207.0
2020-06-12 11:40:00,16.39,16.42,16.14,16.19,1440717.0,16.39,16.42,16.14,16.19,1440717.0
2020-06-12 11:45:00,16.2,16.44,16.18,16.37,1225898.0,16.2,16.44,16.18,16.37,1225898.0
2020-06-12 11:50:00,16.37,16.41,16.26,16.41,891196.0,16.37,16.41,16.26,16.41,891196.0
2020-06-12 11:55:00,16.41,16.73,16.41,16.73,2319003.0,16.41,16.73,16.41,16.73,2319003.0
2020-06-12 12:00:00,16.72,16.75,16.55,16.69,1959196.0,16.72,16.75,16.55,16.69,1959196.0
2020-06-12 12:05:00,16.69,16.77,16.6,16.6,1499586.0,16.69,16.77,16.6,16.6,1499586.0
2020-06-12 12:10:00,16.6,16.68,16.47,16.65,1591923.0,16.6,16.68,16.47,16.65,1591923.0
2020-06-12 12:15:00,16.65,16.68,16.55,16.66,1070730.0,16.65,16.68,16.55,16.66,1070730.0
2020-06-12 12:20:00,16.65,16.65,16.41,16.46,1201740.0,16.65,16.65,16.41,16.46,1201740.0
2020-06-12 12:25:00,16.45,16.6,16.42,16.54,978278.0,16.45,16.6,16.42,16.54,978278.0
2020-06-12 12:30:00,16.53,16.58,16.33,16.35,1094995.0,16.53,16.58,16.33,16.35,1094995.0
2020-06-12 12:35:00,16.35,16.46,16.34,16.43,769832.0,16.35,16.46,16.34,16.43,769832.0
2020-06-12 12:40:00,16.43,16.54,16.39,16.46,857891.0,16.43,16.54,16.39,16.46,857891.0
2020-06-12 12:45:00,16.47,16.47,16.35,16.43,693295.0,16.47,16.47,16.35,16.43,693295.0
2020-06-12 12:50:00,16.42,16.5,16.38,16.45,695091.0,16.42,16.5,16.38,16.45,695091.0
2020-06-12 12:55:00,16.45,16.56,16.43,16.51,981904.0,16.45,16.56,16.43,16.51,981904.0
2020-06-12 13:00:00,16.52,16.57,16.42,16.43,724125.0,16.52,16.57,16.42,16.43,724125.0
2020-06-12 13:05:00,16.43,16.51,16.42,16.48,554888.0,16.43,16.51,16.42,16.48,554888.0
2020-06-12 13:10:00,16.48,16.59,16.46,16.54,576863.0,16.48,16.59,16.46,16.54,576863.0
2020-06-12 13:15:00,16.54,16.59,16.48,16.54,657956.0,16.54,16.59,16.48,16.54,657956.0
2020-06-12 13:20:00,16.53,16.7,16.51,16.6,1155264.0,16.53,16.7,16.51,16.6,1155264.0
2020-06-12 13:25:00,16.6,16.64,16.54,16.58,698513.0,16.6,16.64,16.54,16.58,698513.0
2020-06-12 13:30:00,16.58,16.6,16.36,16.37,939707.0,16.58,16.6,16.36,16.37,939707.0
2020-06-12 13:35:00,16.37,16.39,16.14,16.19,1638649.0,16.37,16.39,16.14,16.19,1638649.0
2020-06-12 13:40:00,16.18,16.34,16.15,16.21,1405715.0,16.18,16.34,16.15,16.21,1405715.0
2020-06-12 13:45:00,16.21,16.23,16.03,16.11,1468229.0,16.21,16.23,16.03,16.11,1468229.0
2020-06-12 13:50:00,16.12,16.14,15.91,16.08,1798375.0,16.12,16.14,15.91,16.08,1798375.0
2020-06-12 13:55:00,16.09,16.29,16.07,16.09,1767849.0,16.09,16.29,16.07,16.09,1767849.0
2020-06-12 14:00:00,16.1,16.29,16.05,16.23,1085810.0,16.1,16.29,16.05,16.23,1085810.0
2020-06-12 14:05:00,16.22,16.23,16.08,16.17,691401.0,16.22,16.23,16.08,16.17,691401.0
2020-06-12 14:10:00,16.17,16.4,16.16,16.33,1495798.0,16.17,16.4,16.16,16.33,1495798.0
2020-06-12 14:15:00,16.34,16.45,16.3,16.34,1033910.0,16.34,16.45,16.3,16.34,1033910.0
2020-06-12 14:20:00,16.34,16.38,16.27,16.32,609144.0,16.34,16.38,16.27,16.32,609144.0
2020-06-12 14:25:00,16.31,16.39,16.3,16.37,620067.0,16.31,16.39,16.3,16.37,620067.0
2020-06-12 14:30:00,16.38,16.53,16.37,16.46,1613315.0,16.38,16.53,16.37,16.46,1613315.0
2020-06-12 14:35:00,16.46,16.5,16.39,16.39,854786.0,16.46,16.5,16.39,16.39,854786.0
2020-06-12 14:40:00,16.4,16.45,16.24,16.36,1019903.0,16.4,16.45,16.24,16.36,1019903.0
2020-06-12 14:45:00,16.36,16.48,16.35,16.39,851404.0,16.36,16.48,16.35,16.39,851404.0
2020-06-12 14:50:00,16.4,16.45,16.36,16.44,513066.0,16.4,16.45,16.36,16.44,513066.0
2020-06-12 14:55:00,16.43,16.45,16.38,16.44,571675.0,16.43,16.45,16.38,16.44,571675.0
2020-06-12 15:00:00,16.45,16.5,16.41,16.46,1193480.0,16.45,16.5,16.41,16.46,1193480.0
2020-06-12 15:05:00,16.45,16.57,16.45,16.52,1293635.0,16.45,16.57,16.45,16.52,1293635.0
2020-06-12 15:10:00,16.52,16.63,16.47,16.63,1379605.0,16.52,16.63,16.47,16.63,1379605.0
2020-06-12 15:15:00,16.63,16.65,16.38,16.41,1562234.0,16.63,16.65,16.38,16.41,1562234.0
2020-06-12 15:20:00,16.42,16.45,16.32,16.37,1417249.0,16.42,16.45,16.32,16.37,1417249.0
2020-06-12 15:25:00,16.37,16.55,16.37,16.48,1311629.0,16.37,16.55,16.37,16.48,1311629.0
2020-06-12 15:30:00,16.47,16.55,16.46,16.51,1184655.0,16.47,16.55,16.46,16.51,1184655.0
2020-06-12 15:35:00,16.5,16.54,16.45,16.51,1329518.0,16.5,16.54,16.45,16.51,1329518.0
2020-06-12 15:40:00,16.51,16.63,16.5,16.63,1423635.0,16.51,16.63,16.5,16.63,1423635.0
2020-06-12 15:45:00,16.63,16.75,16.6,16.74,2192226.0,16.63,16.75,16.6,16.74,2192226.0
2020-06-12 15:50:00,16.74,16.85,16.64,16.66,2627784.0,16.74,16.85,16.64,16.66,2627784.0
2020-06-12 15:55:00,16.67,16.74,16.65,16.74,3163208.0,16.67,16.74,16.65,16.74,3163208.0
2020-06-15 09:30:00,15.29,15.6,15.08,15.32,4979555.0,15.29,15.6,15.08,15.32,4979555.0
2020-06-15 09:35:00,15.32,15.73,15.26,15.55,3129304.0,15.32,15.73,15.26,15.55,3129304.0
2020-06-15 09:40:00,15.54,15.9,15.48,15.66,2492949.0,15.54,15.9,15.48,15.66,2492949.0
2020-06-15 09:45:00,15.65,15.83,15.61,15.74,1466670.0,15.65,15.83,15.61,15.74,1466670.0
2020-06-15 09:50:00,15.75,15.97,15.74,15.8,2133393.0,15.75,15.97,15.74,15.8,2133393.0
2020-06-15 09:55:00,15.79,15.9,15.54,15.64,2076946.0,15.79,15.9,15.54,15.64,2076946.0
2020-06-15 10:00:00,15.65,15.83,15.55,15.74,1566108.0,15.65,15.83,15.55,15.74,1566108.0
2020-06-15 10:05:00,15.73,16.04,15.72,16.01,2936869.0,15.73,16.04,15.72,16.01,2936869.0
2020-06-15 10:10:00,16.01,16.01,15.73,15.84,1756921.0,16.01,16.01,15.73,15.84,1756921.0
2020-06-15 10:15:00,15.83,15.96,15.61,15.94,1652742.0,15.83,15.96,15.61,15.94,1652742.0
2020-06-15 10:20:00,15.94,15.94,15.7,15.7,1255480.0,15.94,15.94,15.7,15.7,1255480.0
2020-06-15 10:25:00,15.71,15.79,15.62,15.64,1150975.0,15.71,15.79,15.62,15.64,1150975.0
2020-06-15 10:30:00,15.63,15.77,15.58,15.63,1532374.0,15.63,15.77,15.58,15.63,1532374.0
2020-06-15 10:35:00,15.63,15.75,15.6,15.64,967703.0,15.63,15.75,15.6,15.64,967703.0
2020-06-15 10:40:00,15.63,15.83,15.59,15.78,1212454.0,15.63,15.83,15.59,15.78,1212454.0
2020-06-15 10:45:00,15.78,15.89,15.76,15.85,1282882.0,15.78,15.89,15.76,15.85,1282882.0
2020-06-15 10:50:00,15.85,15.98,15.81,15.9,1720425.0,15.85,15.98,15.81,15.9,1720425.0
2020-06-15 10:55:00,15.91,15.99,15.83,15.91,1564559.0,15.91,15.99,15.83,15.91,1564559.0
2020-06-15 11:00:00,15.92,16.13,15.91,16.08,2276189.0,15.92,16.13,15.91,16.08,2276189.0
2020-06-15 11:05:00,16.08,16.24,15.96,16.14,1995688.0,16.08,16.24,15.96,16.14,1995688.0
2020-06-15 11:10:00,16.15,16.19,16.0,16.13,1669043.0,16.15,16.19,16.0,16.13,1669043.0
2020-06-15 11:15:00,16.12,16.13,15.95,16.07,1310518.0,16.12,16.13,15.95,16.07,1310518.0
2020-06-15 11:20:00,16.07,16.12,15.92,16.05,1194265.0,16.07,16.12,15.92,16.05,1194265.0
2020-06-15 11:25:00,16.05,16.09,15.94,15.98,952476.0,16.05,16.09,15.94,15.98,952476.0
2020-06-15 11:30:00,15.97,16.01,15.87,15.88,925062.0,15.97,16.01,15.87,15.88,925062.0
2020-06-15 11:35:00,15.88,16.03,15.87,15.95,803755.0,15.88,16.03,15.87,15.95,803755.0
2020-06-15 11:40:00,15.96,16.02,15.86,15.86,726194.0,15.96,16.02,15.86,15.86,726194.0
2020-06-15 11:45:00,15.86,15.93,15.82,15.89,736786.0,15.86,15.93,15.82,15.89,736786.0
2020-06-15 11:50:00,15.89,16.0,15.85,15.91,929941.0,15.89,16.0,15.85,15.91,929941.0
2020-06-15 11:55:00,15.91,16.03,15.9,15.95,872428.0,15.91,16.03,15.9,15.95,872428.0
2020-06-15 12:00:00,15.95,16.16,15.91,16.1,1093633.0,15.95,16.16,15.91,16.1,1093633.0
2020-06-15 12:05:00,16.11,16.16,16.08,16.11,769885.0,16.11,16.16,16.08,16.11,769885.0
2020-06-15 12:10:00,16.12,16.12,16.06,16.1,402636.0,16.12,16.12,16.06,16.1,402636.0
2020-06-15 12:15:00,16.1,16.27,16.1,16.2,1363933.0,16.1,16.27,16.1,16.2,1363933.0
2020-06-15 12:20:00,16.19,16.29,16.16,16.29,1010960.0,16.19,16.29,16.16,16.29,1010960.0
2020-06-15 12:25:00,16.28,16.31,16.18,16.23,963593.0,16.28,16.31,16.18,16.23,963593.0
2020-06-15 12:30:00,16.23,16.31,16.08,16.15,1138415.0,16.23,16.31,16.08,16.15,1138415.0
2020-06-15 12:35:00,16.15,16.3,16.15,16.27,653403.0,16.15,16.3,16.15,16.27,653403.0
2020-06-15 12:40:00,16.26,16.38,16.19,16.35,829098.0,16.26,16.38,16.19,16.35,829098.0
2020-06-15 12:45:00,16.34,16.49,16.25,16.46,1327979.0,16.34,16.49,16.25,16.46,1327979.0
2020-06-15 12:50:00,16.46,16.57,16.39,16.55,1211773.0,16.46,16.57,16.39,16.55,1211773.0
2020-06-15 12:55:00,16.54,16.85,16.51,16.82,2296989.0,16.54,16.85,16.51,16.82,2296989.0
2020-06-15 13:00:00,16.82,17.04,16.74,17.01,2618195.0,16.82,17.04,16.74,17.01,2618195.0
2020-06-15 13:05:00,17.0,17.06,16.81,17.06,2407076.0,17.0,17.06,16.81,17.06,2407076.0
2020-06-15 13:10:00,17.06,17.17,16.86,16.95,2747983.0,17.06,17.17,16.86,16.95,2747983.0
2020-06-15 13:15:00,16.95,17.01,16.84,16.93,1934232.0,16.95,17.01,16.84,16.93,1934232.0
2020-06-15 13:20:00,16.94,16.96,16.66,16.7,1633638.0,16.94,16.96,16.66,16.7,1633638.0
2020-06-15 13:25:00,16.7,16.82,16.69,16.75,1351217.0,16.7,16.82,16.69,16.75,1351217.0
2020-06-15 13:30:00,16.75,16.76,16.54,16.65,1497081.0,16.75,16.76,16.54,16.65,1497081.0
2020-06-15 13:35:00,16.65,16.82,16.65,16.76,1406807.0,16.65,16.82,16.65,16.76,1406807.0
2020-06-15 13:40:00,16.76,16.83,16.58,16.64,1103137.0,16.76,16.83,16.58,16.64,1103137.0
2020-06-15 13:45:00,16.64,16.66,16.42,16.44,1403341.0,16.64,16.66,16.42,16.44,1403341.0
2020-06-15 13:50:00,16.44,16.64,16.43,16.54,1016461.0,16.44,16.64,16.43,16.54,1016461.0
2020-06-15 13:55:00,16.54,16.56,16.46,16.53,731594.0,16.54,16.56,16.46,16.53,731594.0
2020-06-15 14:00:00,16.53,16.94,16.52,16.82,2321922.0,16.53,16.94,16.52,16.82,2321922.0
2020-06-15 14:05:00,16.83,16.97,16.81,16.81,1875397.0,16.83,16.97,16.81,16.81,1875397.0
2020-06-15 14:10:00,16.82,16.88,16.73,16.83,1253384.0,16.82,16.88,16.73,16.83,1253384.0
2020-06-15 14:15:00,16.84,17.03,16.83,16.91,1941419.0,16.84,17.03,16.83,16.91,1941419.0
2020-06-15 14:20:00,16.9,16.95,16.77,16.84,1028111.0,16.9,16.95,16.77,16.84,1028111.0
2020-06-15 14:25:00,16.84,16.85,16.68,16.76,909304.0,16.84,16.85,16.68,16.76,909304.0
2020-06-15 14:30:00,16.77,16.8,16.6,16.63,1184111.0,16.77,16.8,16.6,16.63,1184111.0
2020-06-15 14:35:00,16.63,16.77,16.63,16.71,870389.0,16.63,16.77,16.63,16.71,870389.0
2020-06-15 14:40:00,16.72,16.79,16.63,16.66,947422.0,16.72,16.79,16.63,16.66,947422.0
2020-06-15 14:45:00,16.67,16.73,16.62,16.68,856814.0,16.67,16.73,16.62,16.68,856814.0
2020-06-15 14:50:00,16.68,16.73,16.57,16.59,1127410.0,16.68,16.73,16.57,16.59,1127410.0
2020-06-15 14:55:00,16.6,16.67,16.55,16.57,729394.0,16.6,16.67,16.55,16.57,729394.0
2020-06-15 15:00:00,16.58,16.74,16.57,16.7,986593.0,16.58,16.74,16.57,16.7,986593.0
2020-06-15 15:05:00,16.69,16.72,16.63,16.66,699727.0,16.69,16.72,16.63,16.66,699727.0
2020-06-15 15:10:00,16.66,16.91,16.66,16.89,1562337.0,16.66,16.91,16.66,16.89,1562337.0
2020-06-15 15:15:00,16.89,16.93,16.75,16.85,1662719.0,16.89,16.93,16.75,16.85,1662719.0
2020-06-15 15:20:00,16.85,16.89,16.75,16.87,1041945.0,16.85,16.89,16.75,16.87,1041945.0
2020-06-15 15:25:00,16.87,16.93,16.71,16.73,1135879.0,16.87,16.93,16.71,16.73,1135879.0
2020-06-15 15:30:00,16.73,16.78,16.45,16.53,1888998.0,16.73,16.78,16.45,16.53,1888998.0
2020-06-15 15:35:00,16.52,16.67,16.46,16.57,1301770.0,16.52,16.67,16.46,16.57,1301770.0
2020-06-15 15:40:00,16.57,16.71,16.48,16.68,1132585.0,16.57,16.71,16.48,16.68,1132585.0
2020-06-15 15:45:00,16.67,16.71,16.6,16.65,1018491.0,16.67,16.71,16.6,16.65,1018491.0
2020-06-15 15:50:00,16.66,16.76,16.63,16.72,1327369.0,16.66,16.76,16.63,16.72,1327369.0
2020-06-15 15:55:00,16.72,16.74,16.66,16.72,1888215.0,16.72,16.74,16.66,16.72,1888215.0
2020-06-16 09:30:00,18.39,18.44,17.9,17.92,6950428.0,18.39,18.44,17.9,17.92,6950428.0
2020-06-16 09:35:00,17.92,18.12,17.85,18.0,4346357.0,17.92,18.12,17.85,18.0,4346357.0
2020-06-16 09:40:00,18.0,18.0,17.63,17.73,3995714.0,18.0,18.0,17.63,17.73,3995714.0
2020-06-16 09:45:00,17.73,17.99,17.66,17.67,2984567.0,17.73,17.99,17.66,17.67,2984567.0
2020-06-16 09:50:00,17.67,17.79,17.54,17.66,2880438.0,17.67,17.79,17.54,17.66,2880438.0
2020-06-16 09:55:00,17.66,17.85,17.62,17.84,2333231.0,17.66,17.85,17.62,17.84,2333231.0
2020-06-16 10:00:00,17.83,18.04,17.78,17.95,3230054.0,17.83,18.04,17.78,17.95,3230054.0
2020-06-16 10:05:00,17.95,18.14,17.87,17.87,2595817.0,17.95,18.14,17.87,17.87,2595817.0
2020-06-16 10:10:00,17.87,18.01,17.79,17.82,1881224.0,17.87,18.01,17.79,17.82,1881224.0
2020-06-16 10:15:00,17.81,17.88,17.63,17.67,1892233.0,17.81,17.88,17.63,17.67,1892233.0
2020-06-16 10:20:00,17.66,17.79,17.57,17.66,2156067.0,17.66,17.79,17.57,17.66,2156067.0
2020-06-16 10:25:00,17.67,17.77,17.62,17.69,1563340.0,17.67,17.77,17.62,17.69,1563340.0
2020-06-16 10:30:00,17.69,17.74,17.34,17.38,3194771.0,17.69,17.74,17.34,17.38,3194771.0
2020-06-16 10:35:00,17.37,17.48,17.21,17.21,2747827.0,17.37,17.48,17.21,17.21,2747827.0
2020-06-16 10:40:00,17.22,17.33,17.09,17.28,2662877.0,17.22,17.33,17.09,17.28,2662877.0
2020-06-16 10:45:00,17.28,17.46,17.08,17.42,2415542.0,17.28,17.46,17.08,17.42,2415542.0
2020-06-16 10:50:00,17.43,17.44,17.02,17.13,1997830.0,17.43,17.44,17.02,17.13,1997830.0
2020-06-16 10:55:00,17.13,17.13,16.81,16.83,3554606.0,17.13,17.13,16.81,16.83,3554606.0
2020-06-16 11:00:00,16.83,17.0,16.55,16.99,4044017.0,16.83,17.0,16.55,16.99,4044017.0
2020-06-16 11:05:00,16.99,17.12,16.75,16.86,2626750.0,16.99,17.12,16.75,16.86,2626750.0
2020-06-16 11:10:00,16.85,16.98,16.73,16.97,1774090.0,16.85,16.98,16.73,16.97,1774090.0
2020-06-16 11:15:00,16.97,17.26,16.97,17.13,2556882.0,16.97,17.26,16.97,17.13,2556882.0
2020-06-16 11:20:00,17.13,17.34,17.11,17.22,2014103.0,17.13,17.34,17.11,17.22,2014103.0
2020-06-16 11:25:00,17.21,17.22,17.05,17.11,1327309.0,17.21,17.22,17.05,17.11,1327309.0
2020-06-16 11:30:00,17.11,17.25,17.06,17.2,1294053.0,17.11,17.25,17.06,17.2,1294053.0
2020-06-16 11:35:00,17.2,17.25,17.04,17.13,1477580.0,17.2,17.25,17.04,17.13,1477580.0
2020-06-16 11:40:00,17.12,17.19,17.03,17.13,1122908.0,17.12,17.19,17.03,17.13,1122908.0
2020-06-16 11:45:00,17.14,17.29,17.09,17.29,1452061.0,17.14,17.29,17.09,17.29,1452061.0
2020-06-16 11:50:00,17.28,17.31,17.08,17.14,1198496.0,17.28,17.31,17.08,17.14,1198496.0
2020-06-16 11:55:00,17.16,17.17,16.93,17.04,1387465.0,17.16,17.17,16.93,17.04,1387465.0
2020-06-16 12:00:00,17.04,17.08,16.91,17.01,1192258.0,17.04,17.08,16.91,17.01,1192258.0
2020-06-16 12:05:00,17.02,17.08,16.94,17.07,959170.0,17.02,17.08,16.94,17.07,959170.0
2020-06-16 12:10:00,17.07,17.17,17.01,17.12,1039401.0,17.07,17.17,17.01,17.12,1039401.0
2020-06-16 12:15:00,17.12,17.14,16.94,17.04,1184769.0,17.12,17.14,16.94,17.04,1184769.0
2020-06-16 12:20:00,17.04,17.05,16.94,16.98,736558.0,17.04,17.05,16.94,16.98,736558.0
2020-06-16 12:25:00,16.98,17.08,16.95,17.05,886807.0,16.98,17.08,16.95,17.05,886807.0
2020-06-16 12:30:00,17.04,17.15,17.04,17.13,1324628.0,17.04,17.15,17.04,17.13,1324628.0
2020-06-16 12:35:00,17.13,17.25,17.12,17.2,1486835.0,17.13,17.25,17.12,17.2,1486835.0
2020-06-16 12:40:00,17.2,17.21,17.08,17.15,997135.0,17.2,17.21,17.08,17.15,997135.0
2020-06-16 12:45:00,17.16,17.19,17.05,17.07,892840.0,17.16,17.19,17.05,17.07,892840.0
2020-06-16 12:50:00,17.09,17.14,17.05,17.06,610441.0,17.09,17.14,17.05,17.06,610441.0
2020-06-16 12:55:00,17.06,17.12,17.01,17.09,651803.0,17.06,17.12,17.01,17.09,651803.0
2020-06-16 13:00:00,17.08,17.18,17.08,17.1,716249.0,17.08,17.18,17.08,17.1,716249.0
2020-06-16 13:05:00,17.1,17.13,17.05,17.09,559079.0,17.1,17.13,17.05,17.09,559079.0
2020-06-16 13:10:00,17.09,17.14,17.04,17.12,570434.0,17.09,17.14,17.04,17.12,570434.0
2020-06-16 13:15:00,17.13,17.18,17.1,17.12,708980.0,17.13,17.18,17.1,17.12,708980.0
2020-06-16 13:20:00,17.11,17.13,17.04,17.13,817965.0,17.11,17.13,17.04,17.13,817965.0
2020-06-16 13:25:00,17.12,17.15,17.04,17.06,539130.0,17.12,17.15,17.04,17.06,539130.0
2020-06-16 13:30:00,17.06,17.08,16.95,17.01,947766.0,17.06,17.08,16.95,17.01,947766.0
2020-06-16 13:35:00,17.0,17.02,16.87,16.92,840710.0,17.0,17.02,16.87,16.92,840710.0
2020-06-16 13:40:00,16.91,17.06,16.91,17.03,744446.0,16.91,17.06,16.91,17.03,744446.0
2020-06-16 13:45:00,17.02,17.04,16.95,16.98,320523.0,17.02,17.04,16.95,16.98,320523.0
2020-06-16 13:50:00,16.98,17.04,16.92,16.93,523381.0,16.98,17.04,16.92,16.93,523381.0
2020-06-16 13:55:00,16.92,16.98,16.87,16.97,643377.0,16.92,16.98,16.87,16.97,643377.0
2020-06-16 14:00:00,16.96,17.05,16.96,17.02,556456.0,16.96,17.05,16.96,17.02,556456.0
2020-06-16 14:05:00,17.03,17.08,17.01,17.04,559550.0,17.03,17.08,17.01,17.04,559550.0
2020-06-16 14:10:00,17.04,17.12,16.95,17.09,965835.0,17.04,17.12,16.95,17.09,965835.0
2020-06-16 14:15:00,17.08,17.15,17.05,17.07,780726.0,17.08,17.15,17.05,17.07,780726.0
2020-06-16 14:20:00,17.08,17.13,16.98,17.04,771248.0,17.08,17.13,16.98,17.04,771248.0
2020-06-16 14:25:00,17.04,17.1,17.0,17.09,470231.0,17.04,17.1,17.0,17.09,470231.0
2020-06-16 14:30:00,17.09,17.14,17.04,17.04,608387.0,17.09,17.14,17.04,17.04,608387.0
2020-06-16 14:35:00,17.05,17.1,17.03,17.08,289084.0,17.05,17.1,17.03,17.08,289084.0
2020-06-16 14:40:00,17.08,17.09,17.02,17.04,245127.0,17.08,17.09,17.02,17.04,245127.0
2020-06-16 14:45:00,17.05,17.07,16.96,17.07,620451.0,17.05,17.07,16.96,17.07,620451.0
2020-06-16 14:50:00,17.07,17.07,16.99,17.05,437324.0,17.07,17.07,16.99,17.05,437324.0
2020-06-16 14:55:00,17.05,17.07,16.99,17.05,455897.0,17.05,17.07,16.99,17.05,455897.0
2020-06-16 15:00:00,17.04,17.05,16.95,16.98,572325.0,17.04,17.05,16.95,16.98,572325.0
2020-06-16 15:05:00,16.98,17.03,16.9,16.92,657204.0,16.98,17.03,16.9,16.92,657204.0
2020-06-16 15:10:00,16.91,16.92,16.77,16.8,1417593.0,16.91,16.92,16.77,16.8,1417593.0
2020-06-16 15:15:00,16.8,16.88,16.77,16.82,788019.0,16.8,16.88,16.77,16.82,788019.0
2020-06-16 15:20:00,16.83,16.95,16.82,16.92,727326.0,16.83,16.95,16.82,16.92,727326.0
2020-06-16 15:25:00,16.92,16.98,16.88,16.92,748667.0,16.92,16.98,16.88,16.92,748667.0
2020-06-16 15:30:00,16.91,17.03,16.88,17.01,985315.0,16.91,17.03,16.88,17.01,985315.0
2020-06-16 15:35:00,17.01,17.05,16.97,17.04,818145.0,17.01,17.05,16.97,17.04,818145.0
2020-06-16 15:40:00,17.05,17.11,16.98,17.05,1128633.0,17.05,17.11,16.98,17.05,1128633.0
2020-06-16 15:45:00,17.05,17.09,17.01,17.07,795564.0,17.05,17.09,17.01,17.07,795564.0
2020-06-16 15:50:00,17.07,17.1,16.97,16.98,1143037.0,17.07,17.1,16.97,16.98,1143037.0
2020-06-16 15:55:00,16.98,17.05,16.97,17.04,1784847.0,16.98,17.05,16.97,17.04,1784847.0
2020-06-17 09:30:00,16.75,17.04,16.62,16.83,2630479.0,16.75,17.04,16.62,16.83,2630479.0
2020-06-17 09:35:00,16.84,16.9,16.55,16.55,1972621.0,16.84,16.9,16.55,16.55,1972621.0
2020-06-17 09:40:00,16.55,16.78,16.41,16.75,2322624.0,16.55,16.78,16.41,16.75,2322624.0
2020-06-17 09:45:00,16.75,16.75,16.56,16.65,1274278.0,16.75,16.75,16.56,16.65,1274278.0
2020-06-17 09:50:00,16.65,16.72,16.52,16.62,1336803.0,16.65,16.72,16.52,16.62,1336803.0
2020-06-17 09:55:00,16.62,16.65,16.29,16.41,2358290.0,16.62,16.65,16.29,16.41,2358290.0
2020-06-17 10:00:00,16.4,16.48,16.26,16.26,1588728.0,16.4,16.48,16.26,16.26,1588728.0
2020-06-17 10:05:00,16.26,16.46,16.25,16.39,1198672.0,16.26,16.46,16.25,16.39,1198672.0
2020-06-17 10:10:00,16.38,16.44,16.31,16.39,1245738.0,16.38,16.44,16.31,16.39,1245738.0
2020-06-17 10:15:00,16.39,16.49,16.2,16.27,2126700.0,16.39,16.49,16.2,16.27,2126700.0
2020-06-17 10:20:00,16.28,16.33,16.15,16.23,1629174.0,16.28,16.33,16.15,16.23,1629174.0
2020-06-17 10:25:00,16.22,16.28,16.16,16.25,1302760.0,16.22,16.28,16.16,16.25,1302760.0
2020-06-17 10:30:00,16.25,16.45,16.2,16.41,1363687.0,16.25,16.45,16.2,16.41,1363687.0
2020-06-17 10:35:00,16.42,16.53,16.37,16.5,989182.0,16.42,16.53,16.37,16.5,989182.0
2020-06-17 10:40:00,16.5,16.54,16.43,16.49,922335.0,16.5,16.54,16.43,16.49,922335.0
2020-06-17 10:45:00,16.5,16.54,16.46,16.51,598675.0,16.5,16.54,16.46,16.51,598675.0
2020-06-17 10:50:00,16.51,16.59,16.44,16.57,805026.0,16.51,16.59,16.44,16.57,805026.0
2020-06-17 10:55:00,16.57,16.68,16.53,16.54,1204452.0,16.57,16.68,16.53,16.54,1204452.0
2020-06-17 11:00:00,16.54,16.59,16.44,16.5,690659.0,16.54,16.59,16.44,16.5,690659.0
2020-06-17 11:05:00,16.5,16.6,16.48,16.5,611316.0,16.5,16.6,16.48,16.5,611316.0
2020-06-17 11:10:00,16.5,16.54,16.44,16.49,511310.0,16.5,16.54,16.44,16.49,511310.0
2020-06-17 11:15:00,16.48,16.51,16.43,16.49,525050.0,16.48,16.51,16.43,16.49,525050.0
2020-06-17 11:20:00,16.49,16.5,16.38,16.39,723987.0,16.49,16.5,16.38,16.39,723987.0
2020-06-17 11:25:00,16.39,16.45,16.37,16.42,591941.0,16.39,16.45,16.37,16.42,591941.0
2020-06-17 11:30:00,16.42,16.43,16.35,16.42,505071.0,16.42,16.43,16.35,16.42,505071.0
2020-06-17 11:35:00,16.41,16.48,16.4,16.44,422828.0,16.41,16.48,16.4,16.44,422828.0
2020-06-17 11:40:00,16.43,16.51,16.42,16.49,510537.0,16.43,16.51,16.42,16.49,510537.0
2020-06-17 11:45:00,16.49,16.58,16.47,16.53,774625.0,16.49,16.58,16.47,16.53,774625.0
2020-06-17 11:50:00,16.53,16.54,16.43,16.47,599692.0,16.53,16.54,16.43,16.47,599692.0
2020-06-17 11:55:00,16.47,16.52,16.46,16.51,318983.0,16.47,16.52,16.46,16.51,318983.0
2020-06-17 12:00:00,16.52,16.53,16.46,16.5,462699.0,16.52,16.53,16.46,16.5,462699.0
2020-06-17 12:05:00,16.49,16.59,16.48,16.58,705756.0,16.49,16.59,16.48,16.58,705756.0
2020-06-17 12:10:00,16.58,16.59,16.51,16.54,390050.0,16.58,16.59,16.51,16.54,390050.0
2020-06-17 12:15:00,16.54,16.58,16.52,16.54,341944.0,16.54,16.58,16.52,16.54,341944.0
2020-06-17 12:20:00,16.54,16.55,16.5,16.52,242974.0,16.54,16.55,16.5,16.52,242974.0
2020-06-17 12:25:00,16.52,16.56,16.47,16.48,382599.0,16.52,16.56,16.47,16.48,382599.0
2020-06-17 12:30:00,16.48,16.58,16.47,16.52,494072.0,16.48,16.58,16.47,16.52,494072.0
2020-06-17 12:35:00,16.52,16.57,16.51,16.57,308285.0,16.52,16.57,16.51,16.57,308285.0
2020-06-17 12:40:00,16.56,16.57,16.52,16.55,210187.0,16.56,16.57,16.52,16.55,210187.0
2020-06-17 12:45:00,16.55,16.59,16.52,16.53,346221.0,16.55,16.59,16.52,16.53,346221.0
2020-06-17 12:50:00,16.54,16.55,16.48,16.52,372273.0,16.54,16.55,16.48,16.52,372273.0
2020-06-17 12:55:00,16.52,16.56,16.46,16.55,247160.0,16.52,16.56,16.46,16.55,247160.0
2020-06-17 13:00:00,16.56,16.65,16.54,16.64,824194.0,16.56,16.65,16.54,16.64,824194.0
2020-06-17 13:05:00,16.64,16.7,16.6,16.64,706682.0,16.64,16.7,16.6,16.64,706682.0
2020-06-17 13:10:00,16.63,16.67,16.6,16.66,432276.0,16.63,16.67,16.6,16.66,432276.0
2020-06-17 13:15:00,16.67,16.73,16.65,16.68,524169.0,16.67,16.73,16.65,16.68,524169.0
2020-06-17 13:20:00,16.68,16.79,16.66,16.75,760070.0,16.68,16.79,16.66,16.75,760070.0
2020-06-17 13:25:00,16.76,16.88,16.75,16.82,1047129.0,16.76,16.88,16.75,16.82,1047129.0
2020-06-17 13:30:00,16.81,16.84,16.76,16.77,805802.0,16.81,16.84,16.76,16.77,805802.0
2020-06-17 13:35:00,16.77,16.87,16.77,16.87,710753.0,16.77,16.87,16.77,16.87,710753.0
2020-06-17 13:40:00,16.87,16.93,16.85,16.88,853783.0,16.87,16.93,16.85,16.88,853783.0
2020-06-17 13:45:00,16.89,16.9,16.79,16.83,651824.0,16.89,16.9,16.79,16.83,651824.0
2020-06-17 13:50:00,16.83,16.87,16.77,16.83,533567.0,16.83,16.87,16.77,16.83,533567.0
2020-06-17 13:55:00,16.83,16.87,16.79,16.8,427410.0,16.83,16.87,16.79,16.8,427410.0
2020-06-17 14:00:00,16.79,16.81,16.75,16.78,488057.0,16.79,16.81,16.75,16.78,488057.0
2020-06-17 14:05:00,16.78,16.87,16.78,16.87,413484.0,16.78,16.87,16.78,16.87,413484.0
2020-06-17 14:10:00,16.87,16.9,16.8,16.81,598256.0,16.87,16.9,16.8,16.81,598256.0
2020-06-17 14:15:00,16.8,16.84,16.74,16.74,418243.0,16.8,16.84,16.74,16.74,418243.0
2020-06-17 14:20:00,16.74,16.83,16.73,16.8,470481.0,16.74,16.83,16.73,16.8,470481.0
2020-06-17 14:25:00,16.8,16.84,16.76,16.8,366392.0,16.8,16.84,16.76,16.8,366392.0
2020-06-17 14:30:00,16.8,16.81,16.76,16.76,259557.0,16.8,16.81,16.76,16.76,259557.0
2020-06-17 14:35:00,16.76,16.82,16.76,16.8,253337.0,16.76,16.82,16.76,16.8,253337.0
2020-06-17 14:40:00,16.8,16.89,16.8,16.82,561633.0,16.8,16.89,16.8,16.82,561633.0
2020-06-17 14:45:00,16.83,16.98,16.83,16.97,865750.0,16.83,16.98,16.83,16.97,865750.0
2020-06-17 14:50:00,16.96,17.05,16.94,16.99,1474598.0,16.96,17.05,16.94,16.99,1474598.0
2020-06-17 14:55:00,16.99,17.02,16.91,16.91,704874.0,16.99,17.02,16.91,16.91,704874.0
2020-06-17 15:00:00,16.91,16.98,16.84,16.94,661360.0,16.91,16.98,16.84,16.94,661360.0
2020-06-17 15:05:00,16.94,17.04,16.88,17.01,764251.0,16.94,17.04,16.88,17.01,764251.0
2020-06-17 15:10:00,17.0,17.01,16.94,16.97,458226.0,17.0,17.01,16.94,16.97,458226.0
2020-06-17 15:15:00,16.96,17.03,16.94,16.96,679529.0,16.96,17.03,16.94,16.96,679529.0
2020-06-17 15:20:00,16.96,16.98,16.87,16.92,770097.0,16.96,16.98,16.87,16.92,770097.0
2020-06-17 15:25:00,16.92,16.94,16.77,16.85,1012632.0,16.92,16.94,16.77,16.85,1012632.0
2020-06-17 15:30:00,16.85,16.91,16.75,16.89,1097082.0,16.85,16.91,16.75,16.89,1097082.0
2020-06-17 15:35:00,16.89,16.92,16.81,16.89,725544.0,16.89,16.92,16.81,16.89,725544.0
2020-06-17 15:40:00,16.89,16.9,16.77,16.81,789382.0,16.89,16.9,16.77,16.81,789382.0
2020-06-17 15:45:00,16.82,16.88,16.78,16.86,1129932.0,16.82,16.88,16.78,16.86,1129932.0
2020-06-17 15:50:00,16.86,16.98,16.85,16.96,1667562.0,16.86,16.98,16.85,16.96,1667562.0
2020-06-17 15:55:00,16.96,17.01,16.94,16.98,2146896.0,16.96,17.01,16.94,16.98,2146896.0
2020-06-18 09:30:00,16.39,16.58,16.28,16.44,2137297.0,16.39,16.58,16.28,16.44,2137297.0
2020-06-18 09:35:00,16.44,16.64,16.37,16.63,1759947.0,16.44,16.64,16.37,16.63,1759947.0
2020-06-18 09:40:00,16.61,16.77,16.54,16.75,1699573.0,16.61,16.77,16.54,16.75,1699573.0
2020-06-18 09:45:00,16.73,16.84,16.6,16.81,1232159.0,16.73,16.84,16.6,16.81,1232159.0
2020-06-18 09:50:00,16.82,16.84,16.6,16.66,1320658.0,16.82,16.84,16.6,16.66,1320658.0
2020-06-18 09:55:00,16.66,16.68,16.5,16.52,1180468.0,16.66,16.68,16.5,16.52,1180468.0
2020-06-18 10:00:00,16.52,16.68,16.52,16.65,1146474.0,16.52,16.68,16.52,16.65,1146474.0
2020-06-18 10:05:00,16.64,16.8,16.64,16.8,1466798.0,16.64,16.8,16.64,16.8,1466798.0
2020-06-18 10:10:00,16.79,16.89,16.68,16.89,1481139.0,16.79,16.89,16.68,16.89,1481139.0
2020-06-18 10:15:00,16.89,17.07,16.84,17.02,2462162.0,16.89,17.07,16.84,17.02,2462162.0
2020-06-18 10:20:00,17.01,17.02,16.84,16.88,1333339.0,17.01,17.02,16.84,16.88,1333339.0
2020-06-18 10:25:00,16.88,17.0,16.87,16.96,1160714.0,16.88,17.0,16.87,16.96,1160714.0
2020-06-18 10:30:00,16.97,17.07,16.87,16.97,1922900.0,16.97,17.07,16.87,16.97,1922900.0
2020-06-18 10:35:00,16.97,17.05,16.9,16.92,1178515.0,16.97,17.05,16.9,16.92,1178515.0
2020-06-18 10:40:00,16.92,16.96,16.81,16.87,1102715.0,16.92,16.96,16.81,16.87,1102715.0
2020-06-18 10:45:00,16.87,16.94,16.81,16.83,635785.0,16.87,16.94,16.81,16.83,635785.0
2020-06-18 10:50:00,16.83,16.84,16.68,16.71,1355911.0,16.83,16.84,16.68,16.71,1355911.0
2020-06-18 10:55:00,16.71,16.81,16.7,16.77,1080010.0,16.71,16.81,16.7,16.77,1080010.0
2020-06-18 11:00:00,16.77,16.77,16.61,16.64,1137806.0,16.77,16.77,16.61,16.64,1137806.0
2020-06-18 11:05:00,16.64,16.7,16.52,16.56,1192161.0,16.64,16.7,16.52,16.56,1192161.0
2020-06-18 11:10:00,16.55,16.64,16.48,16.55,1345678.0,16.55,16.64,16.48,16.55,1345678.0
2020-06-18 11:15:00,16.55,16.64,16.52,16.54,800759.0,16.55,16.64,16.52,16.54,800759.0
2020-06-18 11:20:00,16.53,16.56,16.48,16.51,1010818.0,16.53,16.56,16.48,16.51,1010818.0
2020-06-18 11:25:00,16.51,16.6,16.49,16.57,821039.0,16.51,16.6,16.49,16.57,821039.0
2020-06-18 11:30:00,16.57,16.66,16.55,16.62,869275.0,16.57,16.66,16.55,16.62,869275.0
2020-06-18 11:35:00,16.62,16.65,16.51,16.55,569572.0,16.62,16.65,16.51,16.55,569572.0
2020-06-18 11:40:00,16.54,16.63,16.51,16.59,402323.0,16.54,16.63,16.51,16.59,402323.0
2020-06-18 11:45:00,16.58,16.61,16.55,16.58,328832.0,16.58,16.61,16.55,16.58,328832.0
2020-06-18 11:50:00,16.57,16.58,16.48,16.5,568485.0,16.57,16.58,16.48,16.5,568485.0
2020-06-18 11:55:00,16.5,16.56,16.49,16.51,356994.0,16.5,16.56,16.49,16.51,356994.0
2020-06-18 12:00:00,16.51,16.57,16.46,16.49,666020.0,16.51,16.57,16.46,16.49,666020.0
2020-06-18 12:05:00,16.5,16.54,16.41,16.52,821960.0,16.5,16.54,16.41,16.52,821960.0
2020-06-18 12:10:00,16.52,16.61,16.5,16.6,589801.0,16.52,16.61,16.5,16.6,589801.0
2020-06-18 12:15:00,16.6,16.63,16.55,16.59,647946.0,16.6,16.63,16.55,16.59,647946.0
2020-06-18 12:20:00,16.58,16.66,16.57,16.62,566569.0,16.58,16.66,16.57,16.62,566569.0
2020-06-18 12:25:00,16.63,16.68,16.61,16.64,576611.0,16.63,16.68,16.61,16.64,576611.0
2020-06-18 12:30:00,16.64,16.66,16.56,16.59,389114.0,16.64,16.66,16.56,16.59,389114.0
2020-06-18 12:35:00,16.59,16.6,16.48,16.52,573319.0,16.59,16.6,16.48,16.52,573319.0
2020-06-18 12:40:00,16.53,16.58,16.51,16.56,306960.0,16.53,16.58,16.51,16.56,306960.0
2020-06-18 12:45:00,16.56,16.59,16.51,16.52,262867.0,16.56,16.59,16.51,16.52,262867.0
2020-06-18 12:50:00,16.52,16.58,16.49,16.54,332056.0,16.52,16.58,16.49,16.54,332056.0
2020-06-18 12:55:00,16.54,16.56,16.51,16.53,265116.0,16.54,16.56,16.51,16.53,265116.0
2020-06-18 13:00:00,16.53,16.56,16.5,16.53,297532.0,16.53,16.56,16.5,16.53,297532.0
2020-06-18 13:05:00,16.53,16.54,16.5,16.54,255349.0,16.53,16.54,16.5,16.54,255349.0
2020-06-18 13:10:00,16.54,16.58,16.52,16.57,332285.0,16.54,16.58,16.52,16.57,332285.0
2020-06-18 13:15:00,16.58,16.6,16.55,16.59,318038.0,16.58,16.6,16.55,16.59,318038.0
2020-06-18 13:20:00,16.59,16.59,16.55,16.56,206860.0,16.59,16.59,16.55,16.56,206860.0
2020-06-18 13:25:00,16.55,16.58,16.53,16.57,284762.0,16.55,16.58,16.53,16.57,284762.0
2020-06-18 13:30:00,16.56,16.57,16.51,16.52,272163.0,16.56,16.57,16.51,16.52,272163.0
2020-06-18 13:35:00,16.52,16.57,16.5,16.56,321460.0,16.52,16.57,16.5,16.56,321460.0
2020-06-18 13:40:00,16.56,16.57,16.52,16.54,278042.0,16.56,16.57,16.52,16.54,278042.0
2020-06-18 13:45:00,16.55,16.56,16.53,16.55,216905.0,16.55,16.56,16.53,16.55,216905.0
2020-06-18 13:50:00,16.55,16.58,16.51,16.57,363226.0,16.55,16.58,16.51,16.57,363226.0
2020-06-18 13:55:00,16.57,16.59,16.55,16.57,244553.0,16.57,16.59,16.55,16.57,244553.0
2020-06-18 14:00:00,16.57,16.59,16.48,16.51,487739.0,16.57,16.59,16.48,16.51,487739.0
2020-06-18 14:05:00,16.52,16.53,16.46,16.48,441297.0,16.52,16.53,16.46,16.48,441297.0
2020-06-18 14:10:00,16.47,16.52,16.47,16.5,370047.0,16.47,16.52,16.47,16.5,370047.0
2020-06-18 14:15:00,16.5,16.51,16.46,16.5,341359.0,16.5,16.51,16.46,16.5,341359.0
2020-06-18 14:20:00,16.5,16.55,16.47,16.54,328467.0,16.5,16.55,16.47,16.54,328467.0
2020-06-18 14:25:00,16.54,16.56,16.51,16.54,316738.0,16.54,16.56,16.51,16.54,316738.0
2020-06-18 14:30:00,16.53,16.62,16.52,16.53,654688.0,16.53,16.62,16.52,16.53,654688.0
2020-06-18 14:35:00,16.52,16.55,16.48,16.51,555762.0,16.52,16.55,16.48,16.51,555762.0
2020-06-18 14:40:00,16.51,16.52,16.46,16.48,416374.0,16.51,16.52,16.46,16.48,416374.0
2020-06-18 14:45:00,16.48,16.51,16.47,16.48,255119.0,16.48,16.51,16.47,16.48,255119.0
2020-06-18 14:50:00,16.48,16.49,16.45,16.46,333488.0,16.48,16.49,16.45,16.46,333488.0
2020-06-18 14:55:00,16.46,16.46,16.4,16.41,611529.0,16.46,16.46,16.4,16.41,611529.0
2020-06-18 15:00:00,16.42,16.44,16.4,16.41,658086.0,16.42,16.44,16.4,16.41,658086.0
2020-06-18 15:05:00,16.41,16.43,16.38,16.41,561205.0,16.41,16.43,16.38,16.41,561205.0
2020-06-18 15:10:00,16.41,16.42,16.36,16.38,510308.0,16.41,16.42,16.36,16.38,510308.0
2020-06-18 15:15:00,16.38,16.4,16.35,16.4,538158.0,16.38,16.4,16.35,16.4,538158.0
2020-06-18 15:20:00,16.39,16.42,16.36,16.37,679371.0,16.39,16.42,16.36,16.37,679371.0
2020-06-18 15:25:00,16.38,16.44,16.36,16.42,499059.0,16.38,16.44,16.36,16.42,499059.0
2020-06-18 15:30:00,16.42,16.45,16.39,16.41,712938.0,16.42,16.45,16.39,16.41,712938.0
2020-06-18 15:35:00,16.42,16.47,16.41,16.45,755904.0,16.42,16.47,16.41,16.45,755904.0
2020-06-18 15:40:00,16.44,16.45,16.4,16.43,720613.0,16.44,16.45,16.4,16.43,720613.0
2020-06-18 15:45:00,16.42,16.43,16.37,16.41,927781.0,16.42,16.43,16.37,16.41,927781.0
2020-06-18 15:50:00,16.41,16.45,16.39,16.44,1154752.0,16.41,16.45,16.39,16.44,1154752.0
2020-06-18 15:55:00,16.44,16.5,16.43,16.49,1604720.0,16.44,16.5,16.43,16.49,1604720.0
2020-06-19 09:30:00,16.89,16.94,16.68,16.77,2920400.0,16.89,16.94,16.68,16.77,2920400.0
2020-06-19 09:35:00,16.77,16.83,16.63,16.74,1620563.0,16.77,16.83,16.63,16.74,1620563.0
2020-06-19 09:40:00,16.75,16.83,16.67,16.69,1556894.0,16.75,16.83,16.67,16.69,1556894.0
2020-06-19 09:45:00,16.7,16.73,16.57,16.67,1885231.0,16.7,16.73,16.57,16.67,1885231.0
2020-06-19 09:50:00,16.67,16.77,16.65,16.71,1264921.0,16.67,16.77,16.65,16.71,1264921.0
2020-06-19 09:55:00,16.71,16.72,16.51,16.57,1483780.0,16.71,16.72,16.51,16.57,1483780.0
2020-06-19 10:00:00,16.58,16.69,16.57,16.66,934968.0,16.58,16.69,16.57,16.66,934968.0
2020-06-19 10:05:00,16.66,16.68,16.57,16.62,733223.0,16.66,16.68,16.57,16.62,733223.0
2020-06-19 10:10:00,16.63,16.68,16.56,16.65,807707.0,16.63,16.68,16.56,16.65,807707.0
2020-06-19 10:15:00,16.66,16.69,16.57,16.59,660332.0,16.66,16.69,16.57,16.59,660332.0
2020-06-19 10:20:00,16.6,16.61,16.51,16.55,921294.0,16.6,16.61,16.51,16.55,921294.0
2020-06-19 10:25:00,16.54,16.58,16.46,16.55,1217646.0,16.54,16.58,16.46,16.55,1217646.0
2020-06-19 10:30:00,16.55,16.57,16.35,16.41,1283708.0,16.55,16.57,16.35,16.41,1283708.0
2020-06-19 10:35:00,16.43,16.49,16.36,16.46,868350.0,16.43,16.49,16.36,16.46,868350.0
2020-06-19 10:40:00,16.47,16.53,16.41,16.5,781200.0,16.47,16.53,16.41,16.5,781200.0
2020-06-19 10:45:00,16.51,16.54,16.43,16.54,775345.0,16.51,16.54,16.43,16.54,775345.0
2020-06-19 10:50:00,16.54,16.58,16.5,16.53,809382.0,16.54,16.58,16.5,16.53,809382.0
2020-06-19 10:55:00,16.53,16.53,16.43,16.46,672424.0,16.53,16.53,16.43,16.46,672424.0
2020-06-19 11:00:00,16.47,16.52,16.44,16.47,377190.0,16.47,16.52,16.44,16.47,377190.0
2020-06-19 11:05:00,16.48,16.51,16.45,16.51,312502.0,16.48,16.51,16.45,16.51,312502.0
2020-06-19 11:10:00,16.51,16.56,16.49,16.56,583408.0,16.51,16.56,16.49,16.56,583408.0
2020-06-19 11:15:00,16.55,16.84,16.53,16.72,3059747.0,16.55,16.84,16.53,16.72,3059747.0
2020-06-19 11:20:00,16.72,16.78,16.65,16.75,1665641.0,16.72,16.78,16.65,16.75,1665641.0
2020-06-19 11:25:00,16.75,16.77,16.68,16.69,808324.0,16.75,16.77,16.68,16.69,808324.0
2020-06-19 11:30:00,16.68,16.71,16.63,16.67,724719.0,16.68,16.71,16.63,16.67,724719.0
2020-06-19 11:35:00,16.67,16.73,16.52,16.56,1047800.0,16.67,16.73,16.52,16.56,1047800.0
2020-06-19 11:40:00,16.57,16.63,16.56,16.6,436522.0,16.57,16.63,16.56,16.6,436522.0
2020-06-19 11:45:00,16.6,16.65,16.59,16.61,338350.0,16.6,16.65,16.59,16.61,338350.0
2020-06-19 11:50:00,16.61,16.65,16.57,16.6,273403.0,16.61,16.65,16.57,16.6,273403.0
2020-06-19 11:55:00,16.6,16.61,16.51,16.57,497640.0,16.6,16.61,16.51,16.57,497640.0
2020-06-19 12:00:00,16.57,16.58,16.52,16.53,285752.0,16.57,16.58,16.52,16.53,285752.0
2020-06-19 12:05:00,16.53,16.53,16.44,16.46,867829.0,16.53,16.53,16.44,16.46,867829.0
2020-06-19 12:10:00,16.46,16.51,16.39,16.4,738324.0,16.46,16.51,16.39,16.4,738324.0
2020-06-19 12:15:00,16.4,16.42,16.13,16.14,1787572.0,16.4,16.42,16.13,16.14,1787572.0
2020-06-19 12:20:00,16.15,16.24,16.04,16.05,2198587.0,16.15,16.24,16.04,16.05,2198587.0
2020-06-19 12:25:00,16.05,16.15,15.94,16.13,2199839.0,16.05,16.15,15.94,16.13,2199839.0
2020-06-19 12:30:00,16.12,16.19,16.08,16.09,1358347.0,16.12,16.19,16.08,16.09,1358347.0
2020-06-19 12:35:00,16.09,16.15,16.02,16.03,629424.0,16.09,16.15,16.02,16.03,629424.0
2020-06-19 12:40:00,16.02,16.19,16.02,16.16,692546.0,16.02,16.19,16.02,16.16,692546.0
2020-06-19 12:45:00,16.16,16.24,16.13,16.24,625717.0,16.16,16.24,16.13,16.24,625717.0
2020-06-19 12:50:00,16.24,16.27,16.14,16.17,982231.0,16.24,16.27,16.14,16.17,982231.0
2020-06-19 12:55:00,16.16,16.28,16.15,16.26,443231.0,16.16,16.28,16.15,16.26,443231.0
2020-06-19 13:00:00,16.26,16.26,16.12,16.13,719317.0,16.26,16.26,16.12,16.13,719317.0
2020-06-19 13:05:00,16.13,16.18,16.08,16.14,624482.0,16.13,16.18,16.08,16.14,624482.0
2020-06-19 13:10:00,16.14,16.18,16.05,16.1,458510.0,16.14,16.18,16.05,16.1,458510.0
2020-06-19 13:15:00,16.08,16.1,16.02,16.09,636704.0,16.08,16.1,16.02,16.09,636704.0
2020-06-19 13:20:00,16.09,16.09,15.83,15.83,1761638.0,16.09,16.09,15.83,15.83,1761638.0
2020-06-19 13:25:00,15.84,16.04,15.83,15.96,1279205.0,15.84,16.04,15.83,15.96,1279205.0
2020-06-19 13:30:00,15.96,15.98,15.82,15.89,948298.0,15.96,15.98,15.82,15.89,948298.0
2020-06-19 13:35:00,15.89,16.07,15.88,16.01,1085169.0,15.89,16.07,15.88,16.01,1085169.0
2020-06-19 13:40:00,16.01,16.09,15.96,16.04,765237.0,16.01,16.09,15.96,16.04,765237.0
2020-06-19 13:45:00,16.05,16.07,15.82,15.88,1279308.0,16.05,16.07,15.82,15.88,1279308.0
2020-06-19 13:50:00,15.88,15.92,15.68,15.77,2318920.0,15.88,15.92,15.68,15.77,2318920.0
2020-06-19 13:55:00,15.77,15.8,15.67,15.68,1314019.0,15.77,15.8,15.67,15.68,1314019.0
2020-06-19 14:00:00,15.67,15.79,15.67,15.72,950732.0,15.67,15.79,15.67,15.72,950732.0
2020-06-19 14:05:00,15.72,15.72,15.46,15.5,2291964.0,15.72,15.72,15.46,15.5,2291964.0
2020-06-19 14:10:00,15.5,15.6,15.41,15.57,1984167.0,15.5,15.6,15.41,15.57,1984167.0
2020-06-19 14:15:00,15.57,15.66,15.53,15.6,1009789.0,15.57,15.66,15.53,15.6,1009789.0
2020-06-19 14:20:00,15.61,15.79,15.6,15.77,1377873.0,15.61,15.79,15.6,15.77,1377873.0
2020-06-19 14:25:00,15.77,15.83,15.73,15.77,747010.0,15.77,15.83,15.73,15.77,747010.0
2020-06-19 14:30:00,15.77,15.93,15.73,15.92,987938.0,15.77,15.93,15.73,15.92,987938.0
2020-06-19 14:35:00,15.92,15.99,15.89,15.93,871999.0,15.92,15.99,15.89,15.93,871999.0
2020-06-19 14:40:00,15.94,15.98,15.81,15.97,1031963.0,15.94,15.98,15.81,15.97,1031963.0
2020-06-19 14:45:00,15.97,15.99,15.85,15.87,672583.0,15.97,15.99,15.85,15.87,672583.0
2020-06-19 14:50:00,15.88,15.97,15.85,15.94,555628.0,15.88,15.97,15.85,15.94,555628.0
2020-06-19 14:55:00,15.94,15.99,15.91,15.98,542080.0,15.94,15.99,15.91,15.98,542080.0
2020-06-19 15:00:00,15.98,15.98,15.92,15.95,522052.0,15.98,15.98,15.92,15.95,522052.0
2020-06-19 15:05:00,15.95,15.95,15.85,15.85,633652.0,15.95,15.95,15.85,15.85,633652.0
2020-06-19 15:10:00,15.85,15.96,15.82,15.95,629440.0,15.85,15.96,15.82,15.95,629440.0
2020-06-19 15:15:00,15.96,16.04,15.95,16.03,1090669.0,15.96,16.04,15.95,16.03,1090669.0
2020-06-19 15:20:00,16.03,16.06,15.97,16.02,914334.0,16.03,16.06,15.97,16.02,914334.0
2020-06-19 15:25:00,16.02,16.02,15.89,15.92,866631.0,16.02,16.02,15.89,15.92,866631.0
2020-06-19 15:30:00,15.92,15.96,15.9,15.96,399210.0,15.92,15.96,15.9,15.96,399210.0
2020-06-19 15:35:00,15.95,15.96,15.87,15.91,680082.0,15.95,15.96,15.87,15.91,680082.0
2020-06-19 15:40:00,15.91,15.97,15.89,15.97,530820.0,15.91,15.97,15.89,15.97,530820.0
2020-06-19 15:45:00,15.96,15.97,15.85,15.87,762881.0,15.96,15.97,15.85,15.87,762881.0
2020-06-19 15:50:00,15.86,15.97,15.85,15.96,1278998.0,15.86,15.97,15.85,15.96,1278998.0
2020-06-19 15:55:00,15.95,16.01,15.95,16.0,2633194.0,15.95,16.01,15.95,16.0,2633194.0
2020-06-22 09:30:00,14.9,15.28,14.8,15.07,6113987.0,14.9,15.28,14.8,15.07,6113987.0
2020-06-22 09:35:00,15.06,15.16,14.9,15.15,2633957.0,15.06,15.16,14.9,15.15,2633957.0
2020-06-22 09:40:00,15.14,15.37,15.0,15.34,3530062.0,15.14,15.37,15.0,15.34,3530062.0
2020-06-22 09:45:00,15.34,15.5,15.26,15.45,3005182.0,15.34,15.5,15.26,15.45,3005182.0
2020-06-22 09:50:00,15.44,15.52,15.33,15.48,2474215.0,15.44,15.52,15.33,15.48,2474215.0
2020-06-22 09:55:00,15.49,15.51,15.22,15.23,2205312.0,15.49,15.51,15.22,15.23,2205312.0
2020-06-22 10:00:00,15.24,15.33,15.14,15.28,2002601.0,15.24,15.33,15.14,15.28,2002601.0
2020-06-22 10:05:00,15.28,15.29,15.15,15.2,1023806.0,15.28,15.29,15.15,15.2,1023806.0
2020-06-22 10:10:00,15.2,15.2,15.08,15.16,1584482.0,15.2,15.2,15.08,15.16,1584482.0
2020-06-22 10:15:00,15.16,15.18,15.0,15.03,1291900.0,15.16,15.18,15.0,15.03,1291900.0
2020-06-22 10:20:00,15.04,15.19,15.02,15.06,1199317.0,15.04,15.19,15.02,15.06,1199317.0
2020-06-22 10:25:00,15.07,15.17,15.05,15.12,1157912.0,15.07,15.17,15.05,15.12,1157912.0
2020-06-22 10:30:00,15.13,15.13,15.01,15.05,1223830.0,15.13,15.13,15.01,15.05,1223830.0
2020-06-22 10:35:00,15.06,15.15,15.05,15.11,1113445.0,15.06,15.15,15.05,15.11,1113445.0
2020-06-22 10:40:00,15.11,15.26,15.09,15.18,1444199.0,15.11,15.26,15.09,15.18,1444199.0
2020-06-22 10:45:00,15.18,15.21,15.04,15.04,920152.0,15.18,15.21,15.04,15.04,920152.0
2020-06-22 10:50:00,15.04,15.07,14.9,14.96,1979835.0,15.04,15.07,14.9,14.96,1979835.0
2020-06-22 10:55:00,14.96,14.99,14.91,14.93,1077602.0,14.96,14.99,14.91,14.93,1077602.0
2020-06-22 11:00:00,14.93,15.05,14.89,15.0,1299579.0,14.93,15.05,14.89,15.0,1299579.0
2020-06-22 11:05:00,14.99,15.03,14.89,14.91,1089313.0,14.99,15.03,14.89,14.91,1089313.0
2020-06-22 11:10:00,14.91,14.92,14.83,14.88,1405626.0,14.91,14.92,14.83,14.88,1405626.0
2020-06-22 11:15:00,14.89,14.95,14.88,14.89,1016010.0,14.89,14.95,14.88,14.89,1016010.0
2020-06-22 11:20:00,14.89,14.95,14.86,14.94,728839.0,14.89,14.95,14.86,14.94,728839.0
2020-06-22 11:25:00,14.94,14.95,14.82,14.86,948970.0,14.94,14.95,14.82,14.86,948970.0
2020-06-22 11:30:00,14.86,14.86,14.75,14.81,1874270.0,14.86,14.86,14.75,14.81,1874270.0
2020-06-22 11:35:00,14.8,14.87,14.79,14.85,901635.0,14.8,14.87,14.79,14.85,901635.0
2020-06-22 11:40:00,14.85,14.86,14.77,14.8,938589.0,14.85,14.86,14.77,14.8,938589.0
2020-06-22 11:45:00,14.8,14.82,14.76,14.82,945994.0,14.8,14.82,14.76,14.82,945994.0
2020-06-22 11:50:00,14.82,14.85,14.78,14.79,810173.0,14.82,14.85,14.78,14.79,810173.0
2020-06-22 11:55:00,14.79,14.85,14.78,14.84,614756.0,14.79,14.85,14.78,14.84,614756.0
2020-06-22 12:00:00,14.84,14.95,14.83,14.93,1160614.0,14.84,14.95,14.83,14.93,1160614.0
2020-06-22 12:05:00,14.93,15.0,14.88,14.97,1398372.0,14.93,15.0,14.88,14.97,1398372.0
2020-06-22 12:10:00,14.96,15.06,14.94,15.03,1477046.0,14.96,15.06,14.94,15.03,1477046.0
2020-06-22 12:15:00,15.03,15.07,14.98,15.0,1125440.0,15.03,15.07,14.98,15.0,1125440.0
2020-06-22 12:20:00,15.0,15.08,14.93,14.94,1631294.0,15.0,15.08,14.93,14.94,1631294.0
2020-06-22 12:25:00,14.95,14.96,14.84,14.89,947436.0,14.95,14.96,14.84,14.89,947436.0
2020-06-22 12:30:00,14.88,14.89,14.82,14.83,765765.0,14.88,14.89,14.82,14.83,765765.0
2020-06-22 12:35:00,14.83,14.92,14.83,14.85,919264.0,14.83,14.92,14.83,14.85,919264.0
2020-06-22 12:40:00,14.86,14.93,14.81,14.92,729546.0,14.86,14.93,14.81,14.92,729546.0
2020-06-22 12:45:00,14.92,14.98,14.91,14.95,719397.0,14.92,14.98,14.91,14.95,719397.0
2020-06-22 12:50:00,14.95,15.02,14.91,14.98,1091991.0,14.95,15.02,14.91,14.98,1091991.0
2020-06-22 12:55:00,14.98,15.05,14.95,15.0,855313.0,14.98,15.05,14.95,15.0,855313.0
2020-06-22 13:00:00,14.99,15.1,14.99,15.06,1423686.0,14.99,15.1,14.99,15.06,1423686.0
2020-06-22 13:05:00,15.07,15.19,15.02,15.19,1574532.0,15.07,15.19,15.02,15.19,1574532.0
2020-06-22 13:10:00,15.19,15.23,15.07,15.08,1550226.0,15.19,15.23,15.07,15.08,1550226.0
2020-06-22 13:15:00,15.08,15.12,15.02,15.02,735256.0,15.08,15.12,15.02,15.02,735256.0
2020-06-22 13:20:00,15.02,15.12,14.98,15.11,964545.0,15.02,15.12,14.98,15.11,964545.0
2020-06-22 13:25:00,15.12,15.25,15.1,15.14,1725278.0,15.12,15.25,15.1,15.14,1725278.0
2020-06-22 13:30:00,15.14,15.17,15.06,15.09,889103.0,15.14,15.17,15.06,15.09,889103.0
2020-06-22 13:35:00,15.1,15.13,15.06,15.09,574986.0,15.1,15.13,15.06,15.09,574986.0
2020-06-22 13:40:00,15.09,15.14,15.07,15.13,735831.0,15.09,15.14,15.07,15.13,735831.0
2020-06-22 13:45:00,15.13,15.18,15.12,15.15,820312.0,15.13,15.18,15.12,15.15,820312.0
2020-06-22 13:50:00,15.14,15.15,15.01,15.04,968185.0,15.14,15.15,15.01,15.04,968185.0
2020-06-22 13:55:00,15.04,15.08,14.96,15.0,965777.0,15.04,15.08,14.96,15.0,965777.0
2020-06-22 14:00:00,14.99,15.0,14.84,14.91,1482881.0,14.99,15.0,14.84,14.91,1482881.0
2020-06-22 14:05:00,14.91,14.96,14.89,14.91,759991.0,14.91,14.96,14.89,14.91,759991.0
2020-06-22 14:10:00,14.92,14.92,14.87,14.88,920231.0,14.92,14.92,14.87,14.88,920231.0
2020-06-22 14:15:00,14.87,14.92,14.85,14.86,762707.0,14.87,14.92,14.85,14.86,762707.0
2020-06-22 14:20:00,14.86,14.95,14.85,14.9,663790.0,14.86,14.95,14.85,14.9,663790.0
2020-06-22 14:25:00,14.9,14.97,14.9,14.91,669511.0,14.9,14.97,14.9,14.91,669511.0
2020-06-22 14:30:00,14.9,14.99,14.9,14.98,731051.0,14.9,14.99,14.9,14.98,731051.0
2020-06-22 14:35:00,14.98,15.05,14.95,14.99,713456.0,14.98,15.05,14.95,14.99,713456.0
2020-06-22 14:40:00,14.99,15.0,14.94,14.94,541605.0,14.99,15.0,14.94,14.94,541605.0
2020-06-22 14:45:00,14.94,14.98,14.9,14.96,797437.0,14.94,14.98,14.9,14.96,797437.0
2020-06-22 14:50:00,14.97,15.05,14.96,15.05,775446.0,14.97,15.05,14.96,15.05,775446.0
2020-06-22 14:55:00,15.04,15.14,15.03,15.11,1424608.0,15.04,15.14,15.03,15.11,1424608.0
2020-06-22 15:00:00,15.11,15.12,15.01,15.03,921081.0,15.11,15.12,15.01,15.03,921081.0
2020-06-22 15:05:00,15.03,15.04,14.95,15.0,712524.0,15.03,15.04,14.95,15.0,712524.0
2020-06-22 15:10:00,15.0,15.06,14.96,14.98,765140.0,15.0,15.06,14.96,14.98,765140.0
2020-06-22 15:15:00,14.98,14.98,14.9,14.92,813302.0,14.98,14.98,14.9,14.92,813302.0
2020-06-22 15:20:00,14.91,14.94,14.82,14.83,1347827.0,14.91,14.94,14.82,14.83,1347827.0
2020-06-22 15:25:00,14.83,14.85,14.78,14.84,1939935.0,14.83,14.85,14.78,14.84,1939935.0
2020-06-22 15:30:00,14.84,14.88,14.8,14.81,1289383.0,14.84,14.88,14.8,14.81,1289383.0
2020-06-22 15:35:00,14.81,14.82,14.72,14.79,1958747.0,14.81,14.82,14.72,14.79,1958747.0
2020-06-22 15:40:00,14.8,14.88,14.78,14.87,1380687.0,14.8,14.88,14.78,14.87,1380687.0
2020-06-22 15:45:00,14.86,14.89,14.84,14.84,1675847.0,14.86,14.89,14.84,14.84,1675847.0
2020-06-22 15:50:00,14.84,14.95,14.83,14.95,2403645.0,14.84,14.95,14.83,14.95,2403645.0
2020-06-22 15:55:00,14.94,14.95,14.85,14.92,4059949.0,14.94,14.95,14.85,14.92,4059949.0
2020-06-23 09:30:00,13.75,14.13,13.72,13.92,16252568.0,13.75,14.13,13.72,13.92,16252568.0
2020-06-23 09:35:00,13.92,13.99,13.84,13.93,6390656.0,13.92,13.99,13.84,13.93,6390656.0
2020-06-23 09:40:00,13.93,14.29,13.91,14.2,10188304.0,13.93,14.29,13.91,14.2,10188304.0
2020-06-23 09:45:00,14.2,14.25,14.0,14.02,4885949.0,14.2,14.25,14.0,14.02,4885949.0
2020-06-23 09:50:00,14.03,14.28,13.95,14.02,4668714.0,14.03,14.28,13.95,14.02,4668714.0
2020-06-23 09:55:00,14.02,14.16,13.99,14.03,3735292.0,14.02,14.16,13.99,14.03,3735292.0
2020-06-23 10:00:00,14.04,14.04,13.86,14.0,3910981.0,14.04,14.04,13.86,14.0,3910981.0
2020-06-23 10:05:00,14.0,14.08,13.98,14.03,2622960.0,14.0,14.08,13.98,14.03,2622960.0
2020-06-23 10:10:00,14.03,14.04,13.93,14.01,1976022.0,14.03,14.04,13.93,14.01,1976022.0
2020-06-23 10:15:00,14.01,14.1,13.95,14.08,2574582.0,14.01,14.1,13.95,14.08,2574582.0
2020-06-23 10:20:00,14.07,14.1,13.9,13.96,2436238.0,14.07,14.1,13.9,13.96,2436238.0
2020-06-23 10:25:00,13.96,13.98,13.83,13.88,2730313.0,13.96,13.98,13.83,13.88,2730313.0
2020-06-23 10:30:00,13.89,13.92,13.81,13.83,2137501.0,13.89,13.92,13.81,13.83,2137501.0
2020-06-23 10:35:00,13.83,13.85,13.71,13.82,3583501.0,13.83,13.85,13.71,13.82,3583501.0
2020-06-23 10:40:00,13.81,13.95,13.8,13.9,2369893.0,13.81,13.95,13.8,13.9,2369893.0
2020-06-23 10:45:00,13.91,13.93,13.82,13.92,1900387.0,13.91,13.93,13.82,13.92,1900387.0
2020-06-23 10:50:00,13.92,13.97,13.86,13.87,1582374.0,13.92,13.97,13.86,13.87,1582374.0
2020-06-23 10:55:00,13.86,13.91,13.84,13.86,1138174.0,13.86,13.91,13.84,13.86,1138174.0
2020-06-23 11:00:00,13.86,13.98,13.86,13.97,1389681.0,13.86,13.98,13.86,13.97,1389681.0
2020-06-23 11:05:00,13.97,13.98,13.89,13.94,998021.0,13.97,13.98,13.89,13.94,998021.0
2020-06-23 11:10:00,13.94,14.0,13.92,13.93,1038723.0,13.94,14.0,13.92,13.93,1038723.0
2020-06-23 11:15:00,13.93,13.94,13.89,13.91,811696.0,13.93,13.94,13.89,13.91,811696.0
2020-06-23 11:20:00,13.91,13.95,13.88,13.94,927802.0,13.91,13.95,13.88,13.94,927802.0
2020-06-23 11:25:00,13.94,13.94,13.8,13.81,1732810.0,13.94,13.94,13.8,13.81,1732810.0
2020-06-23 11:30:00,13.81,13.88,13.78,13.85,1761685.0,13.81,13.88,13.78,13.85,1761685.0
2020-06-23 11:35:00,13.85,13.89,13.83,13.86,1017449.0,13.85,13.89,13.83,13.86,1017449.0
2020-06-23 11:40:00,13.87,13.88,13.82,13.86,854156.0,13.87,13.88,13.82,13.86,854156.0
2020-06-23 11:45:00,13.86,13.88,13.74,13.78,1826760.0,13.86,13.88,13.74,13.78,1826760.0
2020-06-23 11:50:00,13.78,13.79,13.71,13.77,2244214.0,13.78,13.79,13.71,13.77,2244214.0
2020-06-23 11:55:00,13.77,13.84,13.75,13.82,1745884.0,13.77,13.84,13.75,13.82,1745884.0
2020-06-23 12:00:00,13.82,13.9,13.81,13.85,1296242.0,13.82,13.9,13.81,13.85,1296242.0
2020-06-23 12:05:00,13.85,13.91,13.84,13.86,1223033.0,13.85,13.91,13.84,13.86,1223033.0
2020-06-23 12:10:00,13.86,13.94,13.83,13.86,1174611.0,13.86,13.94,13.83,13.86,1174611.0
2020-06-23 12:15:00,13.86,13.86,13.81,13.84,925687.0,13.86,13.86,13.81,13.84,925687.0
2020-06-23 12:20:00,13.84,13.84,13.77,13.83,1475722.0,13.84,13.84,13.77,13.83,1475722.0
2020-06-23 12:25:00,13.83,13.85,13.81,13.81,664932.0,13.83,13.85,13.81,13.81,664932.0
2020-06-23 12:30:00,13.82,13.85,13.77,13.79,1146081.0,13.82,13.85,13.77,13.79,1146081.0
2020-06-23 12:35:00,13.79,13.85,13.78,13.82,749953.0,13.79,13.85,13.78,13.82,749953.0
2020-06-23 12:40:00,13.82,13.83,13.79,13.8,805199.0,13.82,13.83,13.79,13.8,805199.0
2020-06-23 12:45:00,13.79,13.85,13.78,13.84,1087145.0,13.79,13.85,13.78,13.84,1087145.0
2020-06-23 12:50:00,13.85,13.85,13.82,13.85,558637.0,13.85,13.85,13.82,13.85,558637.0
2020-06-23 12:55:00,13.85,13.88,13.8,13.81,1157912.0,13.85,13.88,13.8,13.81,1157912.0
2020-06-23 13:00:00,13.8,13.83,13.8,13.82,796401.0,13.8,13.83,13.8,13.82,796401.0
2020-06-23 13:05:00,13.82,13.84,13.78,13.83,870527.0,13.82,13.84,13.78,13.83,870527.0
2020-06-23 13:10:00,13.82,13.87,13.82,13.87,998194.0,13.82,13.87,13.82,13.87,998194.0
2020-06-23 13:15:00,13.86,13.87,13.85,13.87,678243.0,13.86,13.87,13.85,13.87,678243.0
2020-06-23 13:20:00,13.87,13.87,13.85,13.87,733470.0,13.87,13.87,13.85,13.87,733470.0
2020-06-23 13:25:00,13.87,13.87,13.78,13.84,1373616.0,13.87,13.87,13.78,13.84,1373616.0
2020-06-23 13:30:00,13.83,13.86,13.81,13.85,775716.0,13.83,13.86,13.81,13.85,775716.0
2020-06-23 13:35:00,13.84,13.85,13.83,13.85,434900.0,13.84,13.85,13.83,13.85,434900.0
2020-06-23 13:40:00,13.84,13.87,13.83,13.86,1046119.0,13.84,13.87,13.83,13.86,1046119.0
2020-06-23 13:45:00,13.85,13.86,13.83,13.83,533887.0,13.85,13.86,13.83,13.83,533887.0
2020-06-23 13:50:00,13.83,13.84,13.72,13.79,2621371.0,13.83,13.84,13.72,13.79,2621371.0
2020-06-23 13:55:00,13.79,13.8,13.77,13.8,879439.0,13.79,13.8,13.77,13.8,879439.0
2020-06-23 14:00:00,13.79,13.81,13.75,13.77,992360.0,13.79,13.81,13.75,13.77,992360.0
2020-06-23 14:05:00,13.77,13.81,13.76,13.79,1090285.0,13.77,13.81,13.76,13.79,1090285.0
2020-06-23 14:10:00,13.8,13.81,13.77,13.79,866531.0,13.8,13.81,13.77,13.79,866531.0
2020-06-23 14:15:00,13.8,13.81,13.77,13.79,852667.0,13.8,13.81,13.77,13.79,852667.0
2020-06-23 14:20:00,13.79,13.8,13.78,13.79,822379.0,13.79,13.8,13.78,13.79,822379.0
2020-06-23 14:25:00,13.78,13.83,13.75,13.83,1690005.0,13.78,13.83,13.75,13.83,1690005.0
2020-06-23 14:30:00,13.83,13.91,13.82,13.88,2251011.0,13.83,13.91,13.82,13.88,2251011.0
2020-06-23 14:35:00,13.88,14.02,13.87,14.01,2439382.0,13.88,14.02,13.87,14.01,2439382.0
2020-06-23 14:40:00,14.01,14.06,13.93,14.0,2847447.0,14.01,14.06,13.93,14.0,2847447.0
2020-06-23 14:45:00,14.0,14.03,13.94,13.98,1890285.0,14.0,14.03,13.94,13.98,1890285.0
2020-06-23 14:50:00,13.98,14.01,13.95,13.99,1577281.0,13.98,14.01,13.95,13.99,1577281.0
2020-06-23 14:55:00,13.99,14.01,13.96,13.99,1166338.0,13.99,14.01,13.96,13.99,1166338.0
2020-06-23 15:00:00,14.0,14.01,13.96,13.99,1138582.0,14.0,14.01,13.96,13.99,1138582.0
2020-06-23 15:05:00,13.98,14.13,13.96,14.13,2158815.0,13.98,14.13,13.96,14.13,2158815.0
2020-06-23 15:10:00,14.12,14.16,14.08,14.15,1943928.0,14.12,14.16,14.08,14.15,1943928.0
2020-06-23 15:15:00,14.14,14.2,14.12,14.13,2390837.0,14.14,14.2,14.12,14.13,2390837.0
2020-06-23 15:20:00,14.14,14.16,14.08,14.11,2215947.0,14.14,14.16,14.08,14.11,2215947.0
2020-06-23 15:25:00,14.11,14.15,14.08,14.12,1474530.0,14.11,14.15,14.08,14.12,1474530.0
2020-06-23 15:30:00,14.12,14.16,14.11,14.14,1373841.0,14.12,14.16,14.11,14.14,1373841.0
2020-06-23 15:35:00,14.14,14.15,14.04,14.12,2150355.0,14.14,14.15,14.04,14.12,2150355.0
2020-06-23 15:40:00,14.13,14.15,14.1,14.14,1144092.0,14.13,14.15,14.1,14.14,1144092.0
2020-06-23 15:45:00,14.14,14.18,14.04,14.07,1802419.0,14.14,14.18,14.04,14.07,1802419.0
2020-06-23 15:50:00,14.07,14.07,13.88,14.04,4141990.0,14.07,14.07,13.88,14.04,4141990.0
2020-06-23 15:55:00,14.04,14.05,13.98,13.99,3801097.0,14.04,14.05,13.98,13.99,3801097.0
2020-06-24 09:30:00,13.6,13.9,13.52,13.7,4090168.0,13.6,13.9,13.52,13.7,4090168.0
2020-06-24 09:35:00,13.71,13.8,13.67,13.7,2854326.0,13.71,13.8,13.67,13.7,2854326.0
2020-06-24 09:40:00,13.71,13.72,13.47,13.63,3957653.0,13.71,13.72,13.47,13.63,3957653.0
2020-06-24 09:45:00,13.62,13.63,13.43,13.44,2901687.0,13.62,13.63,13.43,13.44,2901687.0
2020-06-24 09:50:00,13.45,13.48,13.37,13.41,2566850.0,13.45,13.48,13.37,13.41,2566850.0
2020-06-24 09:55:00,13.41,13.47,13.28,13.3,2652901.0,13.41,13.47,13.28,13.3,2652901.0
2020-06-24 10:00:00,13.29,13.42,13.29,13.33,2000198.0,13.29,13.42,13.29,13.33,2000198.0
2020-06-24 10:05:00,13.34,13.47,13.3,13.41,1834021.0,13.34,13.47,13.3,13.41,1834021.0
2020-06-24 10:10:00,13.4,13.55,13.38,13.53,1402191.0,13.4,13.55,13.38,13.53,1402191.0
2020-06-24 10:15:00,13.54,13.55,13.42,13.47,1656957.0,13.54,13.55,13.42,13.47,1656957.0
2020-06-24 10:20:00,13.47,13.55,13.45,13.54,1133727.0,13.47,13.55,13.45,13.54,1133727.0
2020-06-24 10:25:00,13.53,13.61,13.53,13.6,1121180.0,13.53,13.61,13.53,13.6,1121180.0
2020-06-24 10:30:00,13.6,13.65,13.52,13.6,1289884.0,13.6,13.65,13.52,13.6,1289884.0
2020-06-24 10:35:00,13.59,13.6,13.37,13.4,3290788.0,13.59,13.6,13.37,13.4,3290788.0
2020-06-24 10:40:00,13.41,13.49,13.4,13.44,1003480.0,13.41,13.49,13.4,13.44,1003480.0
2020-06-24 10:45:00,13.44,13.45,13.37,13.39,1044669.0,13.44,13.45,13.37,13.39,1044669.0
2020-06-24 10:50:00,13.4,13.5,13.39,13.47,1044044.0,13.4,13.5,13.39,13.47,1044044.0
2020-06-24 10:55:00,13.46,13.54,13.46,13.48,937549.0,13.46,13.54,13.46,13.48,937549.0
2020-06-24 11:00:00,13.48,13.56,13.47,13.53,552452.0,13.48,13.56,13.47,13.53,552452.0
2020-06-24 11:05:00,13.52,13.6,13.48,13.5,1665132.0,13.52,13.6,13.48,13.5,1665132.0
2020-06-24 11:10:00,13.49,13.51,13.44,13.48,646839.0,13.49,13.51,13.44,13.48,646839.0
2020-06-24 11:15:00,13.48,13.5,13.33,13.35,1564029.0,13.48,13.5,13.33,13.35,1564029.0
2020-06-24 11:20:00,13.35,13.42,13.33,13.33,1239443.0,13.35,13.42,13.33,13.33,1239443.0
2020-06-24 11:25:00,13.34,13.39,13.31,13.39,1387300.0,13.34,13.39,13.31,13.39,1387300.0
2020-06-24 11:30:00,13.39,13.42,13.25,13.31,1384398.0,13.39,13.42,13.25,13.31,1384398.0
2020-06-24 11:35:00,13.31,13.31,13.13,13.14,2515858.0,13.31,13.31,13.13,13.14,2515858.0
2020-06-24 11:40:00,13.14,13.14,12.9,12.91,4476382.0,13.14,13.14,12.9,12.91,4476382.0
2020-06-24 11:45:00,12.9,13.07,12.89,12.91,3046886.0,12.9,13.07,12.89,12.91,3046886.0
2020-06-24 11:50:00,12.9,12.99,12.83,12.88,2204956.0,12.9,12.99,12.83,12.88,2204956.0
2020-06-24 11:55:00,12.88,13.09,12.88,13.08,2228722.0,12.88,13.09,12.88,13.08,2228722.0
2020-06-24 12:00:00,13.08,13.16,12.84,13.13,2337329.0,13.08,13.16,12.84,13.13,2337329.0
2020-06-24 12:05:00,13.14,13.14,12.91,13.03,1819286.0,13.14,13.14,12.91,13.03,1819286.0
2020-06-24 12:10:00,13.03,13.11,13.02,13.07,1186889.0,13.03,13.11,13.02,13.07,1186889.0
2020-06-24 12:15:00,13.07,13.08,12.98,13.01,1260358.0,13.07,13.08,12.98,13.01,1260358.0
2020-06-24 12:20:00,13.01,13.05,12.95,13.05,1234527.0,13.01,13.05,12.95,13.05,1234527.0
2020-06-24 12:25:00,13.05,13.06,12.97,13.04,857706.0,13.05,13.06,12.97,13.04,857706.0
2020-06-24 12:30:00,13.04,13.07,13.0,13.02,669983.0,13.04,13.07,13.0,13.02,669983.0
2020-06-24 12:35:00,13.02,13.11,13.01,13.08,1030499.0,13.02,13.11,13.01,13.08,1030499.0
2020-06-24 12:40:00,13.08,13.18,13.05,13.17,1671887.0,13.08,13.18,13.05,13.17,1671887.0
2020-06-24 12:45:00,13.17,13.2,13.14,13.15,1096337.0,13.17,13.2,13.14,13.15,1096337.0
2020-06-24 12:50:00,13.15,13.16,13.11,13.13,806736.0,13.15,13.16,13.11,13.13,806736.0
2020-06-24 12:55:00,13.13,13.29,13.12,13.28,1249786.0,13.13,13.29,13.12,13.28,1249786.0
2020-06-24 13:00:00,13.28,13.28,13.22,13.26,992448.0,13.28,13.28,13.22,13.26,992448.0
2020-06-24 13:05:00,13.26,13.3,13.24,13.29,1062030.0,13.26,13.3,13.24,13.29,1062030.0
2020-06-24 13:10:00,13.28,13.29,13.17,13.21,945356.0,13.28,13.29,13.17,13.21,945356.0
2020-06-24 13:15:00,13.21,13.29,13.2,13.26,1141254.0,13.21,13.29,13.2,13.26,1141254.0
2020-06-24 13:20:00,13.26,13.26,13.14,13.16,908862.0,13.26,13.26,13.14,13.16,908862.0
2020-06-24 13:25:00,13.16,13.18,13.08,13.11,923465.0,13.16,13.18,13.08,13.11,923465.0
2020-06-24 13:30:00,13.11,13.15,13.08,13.13,812876.0,13.11,13.15,13.08,13.13,812876.0
2020-06-24 13:35:00,13.12,13.15,13.08,13.14,596958.0,13.12,13.15,13.08,13.14,596958.0
2020-06-24 13:40:00,13.14,13.2,13.13,13.15,670517.0,13.14,13.2,13.13,13.15,670517.0
2020-06-24 13:45:00,13.15,13.16,13.07,13.08,829459.0,13.15,13.16,13.07,13.08,829459.0
2020-06-24 13:50:00,13.08,13.16,13.02,13.16,937565.0,13.08,13.16,13.02,13.16,937565.0
2020-06-24 13:55:00,13.15,13.18,13.12,13.16,793968.0,13.15,13.18,13.12,13.16,793968.0
2020-06-24 14:00:00,13.16,13.18,13.09,13.13,664374.0,13.16,13.18,13.09,13.13,664374.0
2020-06-24 14:05:00,13.13,13.24,13.12,13.24,1149708.0,13.13,13.24,13.12,13.24,1149708.0
2020-06-24 14:10:00,13.24,13.24,13.16,13.2,584196.0,13.24,13.24,13.16,13.2,584196.0
2020-06-24 14:15:00,13.2,13.25,13.16,13.2,843276.0,13.2,13.25,13.16,13.2,843276.0
2020-06-24 14:20:00,13.2,13.22,13.17,13.18,446467.0,13.2,13.22,13.17,13.18,446467.0
2020-06-24 14:25:00,13.19,13.25,13.18,13.24,735003.0,13.19,13.25,13.18,13.24,735003.0
2020-06-24 14:30:00,13.25,13.25,13.18,13.2,511332.0,13.25,13.25,13.18,13.2,511332.0
2020-06-24 14:35:00,13.2,13.23,13.18,13.2,571905.0,13.2,13.23,13.18,13.2,571905.0
2020-06-24 14:40:00,13.21,13.21,13.1,13.13,860117.0,13.21,13.21,13.1,13.13,860117.0
2020-06-24 14:45:00,13.12,13.19,13.12,13.13,598344.0,13.12,13.19,13.12,13.13,598344.0
2020-06-24 14:50:00,13.13,13.23,13.11,13.23,1281464.0,13.13,13.23,13.11,13.23,1281464.0
2020-06-24 14:55:00,13.23,13.29,13.13,13.2,1445486.0,13.23,13.29,13.13,13.2,1445486.0
2020-06-24 15:00:00,13.2,13.29,13.19,13.25,1219032.0,13.2,13.29,13.19,13.25,1219032.0
2020-06-24 15:05:00,13.24,13.25,13.19,13.22,818881.0,13.24,13.25,13.19,13.22,818881.0
2020-06-24 15:10:00,13.23,13.29,13.2,13.28,661923.0,13.23,13.29,13.2,13.28,661923.0
2020-06-24 15:15:00,13.28,13.38,13.27,13.35,1723316.0,13.28,13.38,13.27,13.35,1723316.0
2020-06-24 15:20:00,13.36,13.46,13.35,13.45,1912706.0,13.36,13.46,13.35,13.45,1912706.0
2020-06-24 15:25:00,13.44,13.48,13.31,13.34,1718775.0,13.44,13.48,13.31,13.34,1718775.0
2020-06-24 15:30:00,13.34,13.38,13.29,13.35,1427794.0,13.34,13.38,13.29,13.35,1427794.0
2020-06-24 15:35:00,13.34,13.35,13.27,13.29,1030872.0,13.34,13.35,13.27,13.29,1030872.0
2020-06-24 15:40:00,13.29,13.35,13.28,13.32,1324618.0,13.29,13.35,13.28,13.32,1324618.0
2020-06-24 15:45:00,13.32,13.33,13.2,13.21,1689496.0,13.32,13.33,13.2,13.21,1689496.0
2020-06-24 15:50:00,13.2,13.21,13.02,13.03,3062451.0,13.2,13.21,13.02,13.03,3062451.0
2020-06-24 15:55:00,13.03,13.09,13.0,13.01,3679931.0,13.03,13.09,13.0,13.01,3679931.0
2020-06-25 09:30:00,12.56,12.74,12.45,12.59,4612397.0,12.56,12.74,12.45,12.59,4612397.0
2020-06-25 09:35:00,12.59,12.8,12.58,12.77,3059459.0,12.59,12.8,12.58,12.77,3059459.0
2020-06-25 09:40:00,12.78,12.78,12.22,12.39,4761903.0,12.78,12.78,12.22,12.39,4761903.0
2020-06-25 09:45:00,12.38,12.44,12.18,12.25,3846448.0,12.38,12.44,12.18,12.25,3846448.0
2020-06-25 09:50:00,12.25,12.6,12.24,12.53,3857198.0,12.25,12.6,12.24,12.53,3857198.0
2020-06-25 09:55:00,12.54,12.71,12.42,12.69,2890550.0,12.54,12.71,12.42,12.69,2890550.0
2020-06-25 10:00:00,12.69,12.9,12.64,12.84,3214998.0,12.69,12.9,12.64,12.84,3214998.0
2020-06-25 10:05:00,12.84,12.88,12.67,12.73,2635426.0,12.84,12.88,12.67,12.73,2635426.0
2020-06-25 10:10:00,12.73,13.0,12.68,13.0,2639268.0,12.73,13.0,12.68,13.0,2639268.0
2020-06-25 10:15:00,12.99,13.0,12.77,12.82,2456071.0,12.99,13.0,12.77,12.82,2456071.0
2020-06-25 10:20:00,12.82,12.94,12.8,12.87,1784937.0,12.82,12.94,12.8,12.87,1784937.0
2020-06-25 10:25:00,12.87,13.01,12.83,13.0,2374690.0,12.87,13.01,12.83,13.0,2374690.0
2020-06-25 10:30:00,13.0,13.11,12.89,12.89,3467145.0,13.0,13.11,12.89,12.89,3467145.0
2020-06-25 10:35:00,12.88,12.96,12.71,12.82,1705462.0,12.88,12.96,12.71,12.82,1705462.0
2020-06-25 10:40:00,12.81,12.86,12.55,12.61,2153397.0,12.81,12.86,12.55,12.61,2153397.0
2020-06-25 10:45:00,12.61,12.8,12.56,12.59,2086833.0,12.61,12.8,12.56,12.59,2086833.0
2020-06-25 10:50:00,12.59,12.67,12.53,12.57,1150921.0,12.59,12.67,12.53,12.57,1150921.0
2020-06-25 10:55:00,12.56,12.69,12.53,12.68,1003348.0,12.56,12.69,12.53,12.68,1003348.0
2020-06-25 11:00:00,12.68,12.69,12.51,12.6,1357649.0,12.68,12.69,12.51,12.6,1357649.0
2020-06-25 11:05:00,12.6,12.6,12.43,12.45,2044337.0,12.6,12.6,12.43,12.45,2044337.0
2020-06-25 11:10:00,12.45,12.65,12.45,12.59,1534774.0,12.45,12.65,12.45,12.59,1534774.0
2020-06-25 11:15:00,12.58,12.73,12.54,12.63,1486832.0,12.58,12.73,12.54,12.63,1486832.0
2020-06-25 11:20:00,12.63,12.64,12.54,12.6,1108068.0,12.63,12.64,12.54,12.6,1108068.0
2020-06-25 11:25:00,12.6,12.62,12.5,12.55,987725.0,12.6,12.62,12.5,12.55,987725.0
2020-06-25 11:30:00,12.55,12.62,12.45,12.46,1387997.0,12.55,12.62,12.45,12.46,1387997.0
2020-06-25 11:35:00,12.45,12.53,12.4,12.51,935510.0,12.45,12.53,12.4,12.51,935510.0
2020-06-25 11:40:00,12.51,12.53,12.43,12.51,1314837.0,12.51,12.53,12.43,12.51,1314837.0
2020-06-25 11:45:00,12.5,12.55,12.47,12.54,726204.0,12.5,12.55,12.47,12.54,726204.0
2020-06-25 11:50:00,12.54,12.55,12.46,12.5,790409.0,12.54,12.55,12.46,12.5,790409.0
2020-06-25 11:55:00,12.5,12.55,12.49,12.53,504155.0,12.5,12.55,12.49,12.53,504155.0
2020-06-25 12:00:00,12.53,12.65,12.53,12.6,1094088.0,12.53,12.65,12.53,12.6,1094088.0
2020-06-25 12:05:00,12.6,12.67,12.58,12.61,740650.0,12.6,12.67,12.58,12.61,740650.0
2020-06-25 12:10:00,12.61,12.65,12.59,12.61,499802.0,12.61,12.65,12.59,12.61,499802.0
2020-06-25 12:15:00,12.61,12.72,12.6,12.69,827085.0,12.61,12.72,12.6,12.69,827085.0
2020-06-25 12:20:00,12.69,12.75,12.67,12.72,947390.0,12.69,12.75,12.67,12.72,947390.0
2020-06-25 12:25:00,12.71,12.72,12.61,12.64,726224.0,12.71,12.72,12.61,12.64,726224.0
2020-06-25 12:30:00,12.64,12.69,12.62,12.66,580364.0,12.64,12.69,12.62,12.66,580364.0
2020-06-25 12:35:00,12.66,12.71,12.6,12.67,766569.0,12.66,12.71,12.6,12.67,766569.0
2020-06-25 12:40:00,12.68,12.77,12.67,12.73,792703.0,12.68,12.77,12.67,12.73,792703.0
2020-06-25 12:45:00,12.73,12.77,12.68,12.7,501571.0,12.73,12.77,12.68,12.7,501571.0
2020-06-25 12:50:00,12.7,12.72,12.66,12.7,395367.0,12.7,12.72,12.66,12.7,395367.0
2020-06-25 12:55:00,12.69,12.7,12.65,12.69,461449.0,12.69,12.7,12.65,12.69,461449.0
2020-06-25 13:00:00,12.69,12.69,12.58,12.63,750198.0,12.69,12.69,12.58,12.63,750198.0
2020-06-25 13:05:00,12.63,12.64,12.6,12.61,388518.0,12.63,12.64,12.6,12.61,388518.0
2020-06-25 13:10:00,12.62,12.62,12.56,12.62,374006.0,12.62,12.62,12.56,12.62,374006.0
2020-06-25 13:15:00,12.62,12.67,12.61,12.63,419138.0,12.62,12.67,12.61,12.63,419138.0
2020-06-25 13:20:00,12.63,12.65,12.6,12.62,434896.0,12.63,12.65,12.6,12.62,434896.0
2020-06-25 13:25:00,12.62,12.67,12.6,12.64,397055.0,12.62,12.67,12.6,12.64,397055.0
2020-06-25 13:30:00,12.63,12.66,12.6,12.65,395157.0,12.63,12.66,12.6,12.65,395157.0
2020-06-25 13:35:00,12.65,12.72,12.64,12.68,583463.0,12.65,12.72,12.64,12.68,583463.0
2020-06-25 13:40:00,12.68,12.71,12.65,12.66,430496.0,12.68,12.71,12.65,12.66,430496.0
2020-06-25 13:45:00,12.65,12.7,12.65,12.67,420014.0,12.65,12.7,12.65,12.67,420014.0
2020-06-25 13:50:00,12.67,12.7,12.66,12.69,372077.0,12.67,12.7,12.66,12.69,372077.0
2020-06-25 13:55:00,12.69,12.72,12.67,12.68,349252.0,12.69,12.72,12.67,12.68,349252.0
2020-06-25 14:00:00,12.68,12.7,12.62,12.65,547542.0,12.68,12.7,12.62,12.65,547542.0
2020-06-25 14:05:00,12.64,12.66,12.57,12.58,743763.0,12.64,12.66,12.57,12.58,743763.0
2020-06-25 14:10:00,12.58,12.62,12.56,12.61,376818.0,12.58,12.62,12.56,12.61,376818.0
2020-06-25 14:15:00,12.61,12.69,12.6,12.67,470329.0,12.61,12.69,12.6,12.67,470329.0
2020-06-25 14:20:00,12.66,12.67,12.56,12.57,536508.0,12.66,12.67,12.56,12.57,536508.0
2020-06-25 14:25:00,12.58,12.61,12.56,12.59,412290.0,12.58,12.61,12.56,12.59,412290.0
2020-06-25 14:30:00,12.58,12.6,12.53,12.53,727602.0,12.58,12.6,12.53,12.53,727602.0
2020-06-25 14:35:00,12.53,12.57,12.5,12.54,591637.0,12.53,12.57,12.5,12.54,591637.0
2020-06-25 14:40:00,12.54,12.6,12.53,12.59,437194.0,12.54,12.6,12.53,12.59,437194.0
2020-06-25 14:45:00,12.59,12.59,12.55,12.56,330305.0,12.59,12.59,12.55,12.56,330305.0
2020-06-25 14:50:00,12.57,12.62,12.56,12.59,615859.0,12.57,12.62,12.56,12.59,615859.0
2020-06-25 14:55:00,12.59,12.66,12.58,12.61,579419.0,12.59,12.66,12.58,12.61,579419.0
2020-06-25 15:00:00,12.62,12.66,12.58,12.65,711734.0,12.62,12.66,12.58,12.65,711734.0
2020-06-25 15:05:00,12.65,12.79,12.65,12.7,1820063.0,12.65,12.79,12.65,12.7,1820063.0
2020-06-25 15:10:00,12.7,12.74,12.68,12.71,810336.0,12.7,12.74,12.68,12.71,810336.0
2020-06-25 15:15:00,12.71,12.81,12.7,12.77,1112048.0,12.71,12.81,12.7,12.77,1112048.0
2020-06-25 15:20:00,12.77,12.89,12.76,12.88,1204405.0,12.77,12.89,12.76,12.88,1204405.0
2020-06-25 15:25:00,12.89,12.98,12.84,12.98,1555435.0,12.89,12.98,12.84,12.98,1555435.0
2020-06-25 15:30:00,12.98,13.1,12.95,13.05,2880010.0,12.98,13.1,12.95,13.05,2880010.0
2020-06-25 15:35:00,13.06,13.06,12.99,13.03,1331724.0,13.06,13.06,12.99,13.03,1331724.0
2020-06-25 15:40:00,13.03,13.22,13.02,13.2,2842073.0,13.03,13.22,13.02,13.2,2842073.0
2020-06-25 15:45:00,13.2,13.24,13.06,13.09,2092048.0,13.2,13.24,13.06,13.09,2092048.0
2020-06-25 15:50:00,13.1,13.16,13.07,13.15,1485012.0,13.1,13.16,13.07,13.15,1485012.0
2020-06-25 15:55:00,13.15,13.18,13.12,13.14,2040358.0,13.15,13.18,13.12,13.14,2040358.0
2020-06-26 09:30:00,13.2,13.29,12.96,13.11,3584979.0,13.2,13.29,12.96,13.11,3584979.0
2020-06-26 09:35:00,13.1,13.2,12.98,13.19,1882741.0,13.1,13.2,12.98,13.19,1882741.0
2020-06-26 09:40:00,13.18,13.2,12.88,12.92,2102449.0,13.18,13.2,12.88,12.92,2102449.0
2020-06-26 09:45:00,12.9,12.95,12.83,12.92,1632828.0,12.9,12.95,12.83,12.92,1632828.0
2020-06-26 09:50:00,12.91,12.92,12.77,12.89,1762721.0,12.91,12.92,12.77,12.89,1762721.0
2020-06-26 09:55:00,12.89,12.89,12.71,12.78,1968773.0,12.89,12.89,12.71,12.78,1968773.0
2020-06-26 10:00:00,12.78,12.83,12.63,12.64,2060289.0,12.78,12.83,12.63,12.64,2060289.0
2020-06-26 10:05:00,12.65,12.67,12.53,12.54,2278137.0,12.65,12.67,12.53,12.54,2278137.0
2020-06-26 10:10:00,12.54,12.6,12.43,12.48,3178712.0,12.54,12.6,12.43,12.48,3178712.0
2020-06-26 10:15:00,12.49,12.59,12.45,12.53,2030143.0,12.49,12.59,12.45,12.53,2030143.0
2020-06-26 10:20:00,12.53,12.55,12.27,12.38,2785123.0,12.53,12.55,12.27,12.38,2785123.0
2020-06-26 10:25:00,12.37,12.51,12.37,12.48,1788008.0,12.37,12.51,12.37,12.48,1788008.0
2020-06-26 10:30:00,12.48,12.55,12.39,12.42,1820489.0,12.48,12.55,12.39,12.42,1820489.0
2020-06-26 10:35:00,12.43,12.46,12.32,12.32,1306650.0,12.43,12.46,12.32,12.32,1306650.0
2020-06-26 10:40:00,12.32,12.45,12.31,12.42,1179388.0,12.32,12.45,12.31,12.42,1179388.0
2020-06-26 10:45:00,12.42,12.45,12.32,12.34,1395074.0,12.42,12.45,12.32,12.34,1395074.0
2020-06-26 10:50:00,12.34,12.44,12.26,12.36,2090352.0,12.34,12.44,12.26,12.36,2090352.0
2020-06-26 10:55:00,12.36,12.39,12.31,12.36,1287896.0,12.36,12.39,12.31,12.36,1287896.0
2020-06-26 11:00:00,12.37,12.49,12.35,12.48,1358994.0,12.37,12.49,12.35,12.48,1358994.0
2020-06-26 11:05:00,12.48,12.52,12.43,12.46,1648152.0,12.48,12.52,12.43,12.46,1648152.0
2020-06-26 11:10:00,12.46,12.48,12.42,12.48,756126.0,12.46,12.48,12.42,12.48,756126.0
2020-06-26 11:15:00,12.48,12.49,12.34,12.36,1178712.0,12.48,12.49,12.34,12.36,1178712.0
2020-06-26 11:20:00,12.37,12.48,12.35,12.46,833209.0,12.37,12.48,12.35,12.46,833209.0
2020-06-26 11:25:00,12.47,12.47,12.36,12.38,752014.0,12.47,12.47,12.36,12.38,752014.0
2020-06-26 11:30:00,12.38,12.42,12.34,12.39,792173.0,12.38,12.42,12.34,12.39,792173.0
2020-06-26 11:35:00,12.38,12.5,12.37,12.49,601279.0,12.38,12.5,12.37,12.49,601279.0
2020-06-26 11:40:00,12.49,12.49,12.39,12.44,774741.0,12.49,12.49,12.39,12.44,774741.0
2020-06-26 11:45:00,12.45,12.48,12.39,12.42,546056.0,12.45,12.48,12.39,12.42,546056.0
2020-06-26 11:50:00,12.43,12.45,12.31,12.33,1100812.0,12.43,12.45,12.31,12.33,1100812.0
2020-06-26 11:55:00,12.33,12.38,12.31,12.36,813586.0,12.33,12.38,12.31,12.36,813586.0
2020-06-26 12:00:00,12.36,12.36,12.28,12.34,941111.0,12.36,12.36,12.28,12.34,941111.0
2020-06-26 12:05:00,12.34,12.35,12.31,12.32,421845.0,12.34,12.35,12.31,12.32,421845.0
2020-06-26 12:10:00,12.32,12.38,12.31,12.36,772281.0,12.32,12.38,12.31,12.36,772281.0
2020-06-26 12:15:00,12.37,12.39,12.34,12.36,681638.0,12.37,12.39,12.34,12.36,681638.0
2020-06-26 12:20:00,12.36,12.45,12.32,12.44,774150.0,12.36,12.45,12.32,12.44,774150.0
2020-06-26 12:25:00,12.45,12.47,12.42,12.47,697386.0,12.45,12.47,12.42,12.47,697386.0
2020-06-26 12:30:00,12.48,12.48,12.4,12.45,584380.0,12.48,12.48,12.4,12.45,584380.0
2020-06-26 12:35:00,12.45,12.54,12.42,12.53,813056.0,12.45,12.54,12.42,12.53,813056.0
2020-06-26 12:40:00,12.53,12.56,12.5,12.52,934861.0,12.53,12.56,12.5,12.52,934861.0
2020-06-26 12:45:00,12.52,12.53,12.47,12.48,995935.0,12.52,12.53,12.47,12.48,995935.0
2020-06-26 12:50:00,12.49,12.49,12.44,12.46,460640.0,12.49,12.49,12.44,12.46,460640.0
2020-06-26 12:55:00,12.47,12.47,12.39,12.47,703761.0,12.47,12.47,12.39,12.47,703761.0
2020-06-26 13:00:00,12.46,12.54,12.44,12.49,1050748.0,12.46,12.54,12.44,12.49,1050748.0
2020-06-26 13:05:00,12.49,12.54,12.48,12.51,644413.0,12.49,12.54,12.48,12.51,644413.0
2020-06-26 13:10:00,12.5,12.53,12.47,12.49,711056.0,12.5,12.53,12.47,12.49,711056.0
2020-06-26 13:15:00,12.48,12.48,12.44,12.48,564880.0,12.48,12.48,12.44,12.48,564880.0
2020-06-26 13:20:00,12.48,12.55,12.47,12.53,903472.0,12.48,12.55,12.47,12.53,903472.0
2020-06-26 13:25:00,12.52,12.52,12.43,12.44,837351.0,12.52,12.52,12.43,12.44,837351.0
2020-06-26 13:30:00,12.44,12.49,12.42,12.48,366398.0,12.44,12.49,12.42,12.48,366398.0
2020-06-26 13:35:00,12.48,12.49,12.44,12.46,488052.0,12.48,12.49,12.44,12.46,488052.0
2020-06-26 13:40:00,12.45,12.48,12.41,12.44,431333.0,12.45,12.48,12.41,12.44,431333.0
2020-06-26 13:45:00,12.44,12.45,12.4,12.43,301252.0,12.44,12.45,12.4,12.43,301252.0
2020-06-26 13:50:00,12.44,12.45,12.4,12.42,285169.0,12.44,12.45,12.4,12.42,285169.0
2020-06-26 13:55:00,12.42,12.43,12.35,12.38,815410.0,12.42,12.43,12.35,12.38,815410.0
2020-06-26 14:00:00,12.38,12.42,12.34,12.39,767888.0,12.38,12.42,12.34,12.39,767888.0
2020-06-26 14:05:00,12.39,12.4,12.31,12.33,474467.0,12.39,12.4,12.31,12.33,474467.0
2020-06-26 14:10:00,12.33,12.37,12.28,12.29,1101418.0,12.33,12.37,12.28,12.29,1101418.0
2020-06-26 14:15:00,12.29,12.3,12.23,12.27,1442345.0,12.29,12.3,12.23,12.27,1442345.0
2020-06-26 14:20:00,12.27,12.28,12.2,12.21,919038.0,12.27,12.28,12.2,12.21,919038.0
2020-06-26 14:25:00,12.21,12.22,12.15,12.2,1431252.0,12.21,12.22,12.15,12.2,1431252.0
2020-06-26 14:30:00,12.19,12.29,12.18,12.25,1101968.0,12.19,12.29,12.18,12.25,1101968.0
2020-06-26 14:35:00,12.25,12.25,12.18,12.21,654059.0,12.25,12.25,12.18,12.21,654059.0
2020-06-26 14:40:00,12.21,12.25,12.2,12.21,470640.0,12.21,12.25,12.2,12.21,470640.0
2020-06-26 14:45:00,12.21,12.23,12.13,12.17,978887.0,12.21,12.23,12.13,12.17,978887.0
2020-06-26 14:50:00,12.17,12.29,12.16,12.27,778178.0,12.17,12.29,12.16,12.27,778178.0
2020-06-26 14:55:00,12.27,12.27,12.21,12.25,620525.0,12.27,12.27,12.21,12.25,620525.0
2020-06-26 15:00:00,12.25,12.34,12.24,12.27,1146469.0,12.25,12.34,12.24,12.27,1146469.0
2020-06-26 15:05:00,12.27,12.29,12.2,12.24,880983.0,12.27,12.29,12.2,12.24,880983.0
2020-06-26 15:10:00,12.23,12.29,12.21,12.28,846710.0,12.23,12.29,12.21,12.28,846710.0
2020-06-26 15:15:00,12.27,12.33,12.23,12.24,1106484.0,12.27,12.33,12.23,12.24,1106484.0
2020-06-26 15:20:00,12.24,12.29,12.24,12.26,740112.0,12.24,12.29,12.24,12.26,740112.0
2020-06-26 15:25:00,12.26,12.32,12.23,12.3,1128355.0,12.26,12.32,12.23,12.3,1128355.0
2020-06-26 15:30:00,12.3,12.3,12.22,12.22,863034.0,12.3,12.3,12.22,12.22,863034.0
2020-06-26 15:35:00,12.22,12.23,12.16,12.21,1247988.0,12.22,12.23,12.16,12.21,1247988.0
2020-06-26 15:40:00,12.21,12.27,12.2,12.26,977000.0,12.21,12.27,12.2,12.26,977000.0
2020-06-26 15:45:00,12.25,12.31,12.23,12.26,1832132.0,12.25,12.31,12.23,12.26,1832132.0
2020-06-26 15:50:00,12.25,12.42,12.25,12.37,3231163.0,12.25,12.42,12.25,12.37,3231163.0
2020-06-26 15:55:00,12.37,12.43,12.34,12.36,4582250.0,12.37,12.43,12.34,12.36,4582250.0
2020-06-29 09:30:00,12.57,12.64,12.25,12.32,3763751.0,12.57,12.64,12.25,12.32,3763751.0
2020-06-29 09:35:00,12.32,12.37,12.15,12.19,2166545.0,12.32,12.37,12.15,12.19,2166545.0
2020-06-29 09:40:00,12.2,12.21,12.02,12.12,2458880.0,12.2,12.21,12.02,12.12,2458880.0
2020-06-29 09:45:00,12.13,12.27,12.11,12.24,1536717.0,12.13,12.27,12.11,12.24,1536717.0
2020-06-29 09:50:00,12.25,12.55,12.23,12.49,2724655.0,12.25,12.55,12.23,12.49,2724655.0
2020-06-29 09:55:00,12.48,12.59,12.45,12.47,1849856.0,12.48,12.59,12.45,12.47,1849856.0
2020-06-29 10:00:00,12.46,12.65,12.43,12.63,2140605.0,12.46,12.65,12.43,12.63,2140605.0
2020-06-29 10:05:00,12.63,12.79,12.6,12.73,2321982.0,12.63,12.79,12.6,12.73,2321982.0
2020-06-29 10:10:00,12.72,12.74,12.5,12.68,1421984.0,12.72,12.74,12.5,12.68,1421984.0
2020-06-29 10:15:00,12.67,12.83,12.63,12.78,2106491.0,12.67,12.83,12.63,12.78,2106491.0
2020-06-29 10:20:00,12.79,12.86,12.7,12.77,1574318.0,12.79,12.86,12.7,12.77,1574318.0
2020-06-29 10:25:00,12.77,12.92,12.76,12.92,1779494.0,12.77,12.92,12.76,12.92,1779494.0
2020-06-29 10:30:00,12.92,12.97,12.88,12.94,1612015.0,12.92,12.97,12.88,12.94,1612015.0
2020-06-29 10:35:00,12.95,13.08,12.91,13.08,2622082.0,12.95,13.08,12.91,13.08,2622082.0
2020-06-29 10:40:00,13.07,13.08,12.91,12.92,1787531.0,13.07,13.08,12.91,12.92,1787531.0
2020-06-29 10:45:00,12.93,12.99,12.86,12.94,1408748.0,12.93,12.99,12.86,12.94,1408748.0
2020-06-29 10:50:00,12.94,12.99,12.82,12.82,1316038.0,12.94,12.99,12.82,12.82,1316038.0
2020-06-29 10:55:00,12.83,12.86,12.75,12.81,1557460.0,12.83,12.86,12.75,12.81,1557460.0
2020-06-29 11:00:00,12.82,12.93,12.81,12.88,1028619.0,12.82,12.93,12.81,12.88,1028619.0
2020-06-29 11:05:00,12.88,12.91,12.78,12.82,1164745.0,12.88,12.91,12.78,12.82,1164745.0
2020-06-29 11:10:00,12.82,12.83,12.72,12.79,1034625.0,12.82,12.83,12.72,12.79,1034625.0
2020-06-29 11:15:00,12.78,12.83,12.74,12.81,1057277.0,12.78,12.83,12.74,12.81,1057277.0
2020-06-29 11:20:00,12.81,12.84,12.73,12.79,1174533.0,12.81,12.84,12.73,12.79,1174533.0
2020-06-29 11:25:00,12.8,12.95,12.78,12.92,1181223.0,12.8,12.95,12.78,12.92,1181223.0
2020-06-29 11:30:00,12.91,12.94,12.87,12.93,869325.0,12.91,12.94,12.87,12.93,869325.0
2020-06-29 11:35:00,12.94,13.01,12.91,12.96,1889755.0,12.94,13.01,12.91,12.96,1889755.0
2020-06-29 11:40:00,12.96,13.1,12.93,13.04,2132291.0,12.96,13.1,12.93,13.04,2132291.0
2020-06-29 11:45:00,13.05,13.05,12.93,12.96,1228695.0,13.05,13.05,12.93,12.96,1228695.0
2020-06-29 11:50:00,12.96,12.98,12.9,12.94,686411.0,12.96,12.98,12.9,12.94,686411.0
2020-06-29 11:55:00,12.95,12.97,12.92,12.92,630973.0,12.95,12.97,12.92,12.92,630973.0
2020-06-29 12:00:00,12.93,13.0,12.9,12.96,735452.0,12.93,13.0,12.9,12.96,735452.0
2020-06-29 12:05:00,12.96,13.04,12.96,13.01,682870.0,12.96,13.04,12.96,13.01,682870.0
2020-06-29 12:10:00,13.01,13.07,12.98,13.04,777299.0,13.01,13.07,12.98,13.04,777299.0
2020-06-29 12:15:00,13.03,13.16,13.03,13.15,1048736.0,13.03,13.16,13.03,13.15,1048736.0
2020-06-29 12:20:00,13.15,13.18,13.09,13.17,1249733.0,13.15,13.18,13.09,13.17,1249733.0
2020-06-29 12:25:00,13.16,13.24,13.12,13.22,1427524.0,13.16,13.24,13.12,13.22,1427524.0
2020-06-29 12:30:00,13.23,13.36,13.22,13.34,2251087.0,13.23,13.36,13.22,13.34,2251087.0
2020-06-29 12:35:00,13.34,13.37,13.27,13.28,1389098.0,13.34,13.37,13.27,13.28,1389098.0
2020-06-29 12:40:00,13.28,13.43,13.24,13.4,1568091.0,13.28,13.43,13.24,13.4,1568091.0
2020-06-29 12:45:00,13.4,13.45,13.37,13.41,1627854.0,13.4,13.45,13.37,13.41,1627854.0
2020-06-29 12:50:00,13.42,13.51,13.4,13.44,2301873.0,13.42,13.51,13.4,13.44,2301873.0
2020-06-29 12:55:00,13.43,13.44,13.15,13.27,2467155.0,13.43,13.44,13.15,13.27,2467155.0
2020-06-29 13:00:00,13.28,13.29,13.16,13.21,1557758.0,13.28,13.29,13.16,13.21,1557758.0
2020-06-29 13:05:00,13.21,13.26,13.13,13.25,1234443.0,13.21,13.26,13.13,13.25,1234443.0
2020-06-29 13:10:00,13.26,13.36,13.24,13.36,1205509.0,13.26,13.36,13.24,13.36,1205509.0
2020-06-29 13:15:00,13.36,13.36,13.25,13.32,889105.0,13.36,13.36,13.25,13.32,889105.0
2020-06-29 13:20:00,13.31,13.35,13.28,13.32,862820.0,13.31,13.35,13.28,13.32,862820.0
2020-06-29 13:25:00,13.31,13.43,13.31,13.39,1329622.0,13.31,13.43,13.31,13.39,1329622.0
2020-06-29 13:30:00,13.4,13.48,13.35,13.36,1372009.0,13.4,13.48,13.35,13.36,1372009.0
2020-06-29 13:35:00,13.35,13.43,13.35,13.39,1261893.0,13.35,13.43,13.35,13.39,1261893.0
2020-06-29 13:40:00,13.38,13.39,13.27,13.28,954420.0,13.38,13.39,13.27,13.28,954420.0
2020-06-29 13:45:00,13.29,13.3,13.22,13.26,1128682.0,13.29,13.3,13.22,13.26,1128682.0
2020-06-29 13:50:00,13.25,13.34,13.23,13.24,1070587.0,13.25,13.34,13.23,13.24,1070587.0
2020-06-29 13:55:00,13.24,13.26,13.18,13.25,1070592.0,13.24,13.26,13.18,13.25,1070592.0
2020-06-29 14:00:00,13.25,13.31,13.22,13.24,1013079.0,13.25,13.31,13.22,13.24,1013079.0
2020-06-29 14:05:00,13.23,13.26,13.18,13.19,781035.0,13.23,13.26,13.18,13.19,781035.0
2020-06-29 14:10:00,13.19,13.26,13.17,13.2,890330.0,13.19,13.26,13.17,13.2,890330.0
2020-06-29 14:15:00,13.19,13.32,13.19,13.25,854745.0,13.19,13.32,13.19,13.25,854745.0
2020-06-29 14:20:00,13.25,13.25,13.15,13.17,1073472.0,13.25,13.25,13.15,13.17,1073472.0
2020-06-29 14:25:00,13.17,13.19,13.06,13.07,1262966.0,13.17,13.19,13.06,13.07,1262966.0
2020-06-29 14:30:00,13.07,13.14,13.06,13.08,653717.0,13.07,13.14,13.06,13.08,653717.0
2020-06-29 14:35:00,13.07,13.13,12.97,13.1,1388703.0,13.07,13.13,12.97,13.1,1388703.0
2020-06-29 14:40:00,13.1,13.19,13.08,13.18,940188.0,13.1,13.19,13.08,13.18,940188.0
2020-06-29 14:45:00,13.19,13.21,13.13,13.16,839397.0,13.19,13.21,13.13,13.16,839397.0
2020-06-29 14:50:00,13.16,13.2,13.11,13.18,838555.0,13.16,13.2,13.11,13.18,838555.0
2020-06-29 14:55:00,13.18,13.23,13.15,13.17,742813.0,13.18,13.23,13.15,13.17,742813.0
2020-06-29 15:00:00,13.17,13.19,13.07,13.13,771082.0,13.17,13.19,13.07,13.13,771082.0
2020-06-29 15:05:00,13.12,13.13,13.06,13.12,369859.0,13.12,13.13,13.06,13.12,369859.0
2020-06-29 15:10:00,13.11,13.14,13.06,13.13,630574.0,13.11,13.14,13.06,13.13,630574.0
2020-06-29 15:15:00,13.13,13.26,13.12,13.24,856066.0,13.13,13.26,13.12,13.24,856066.0
2020-06-29 15:20:00,13.24,13.29,13.2,13.26,890573.0,13.24,13.29,13.2,13.26,890573.0
2020-06-29 15:25:00,13.25,13.29,13.22,13.24,734666.0,13.25,13.29,13.22,13.24,734666.0
2020-06-29 15:30:00,13.25,13.37,13.24,13.34,1219748.0,13.25,13.37,13.24,13.34,1219748.0
2020-06-29 15:35:00,13.33,13.38,13.28,13.29,1168755.0,13.33,13.38,13.28,13.29,1168755.0
2020-06-29 15:40:00,13.29,13.31,13.28,13.29,1380444.0,13.29,13.31,13.28,13.29,1380444.0
2020-06-29 15:45:00,13.3,13.31,13.2,13.24,992969.0,13.3,13.31,13.2,13.24,992969.0
2020-06-29 15:50:00,13.24,13.32,13.23,13.32,1085434.0,13.24,13.32,13.23,13.32,1085434.0
2020-06-29 15:55:00,13.31,13.34,13.3,13.32,1730976.0,13.31,13.34,13.3,13.32,1730976.0
2020-06-30 09:30:00,13.1,13.48,13.07,13.26,3764221.0,13.1,13.48,13.07,13.26,3764221.0
2020-06-30 09:35:00,13.27,13.44,13.24,13.27,2037056.0,13.27,13.44,13.24,13.27,2037056.0
2020-06-30 09:40:00,13.27,13.28,13.05,13.13,2207489.0,13.27,13.28,13.05,13.13,2207489.0
2020-06-30 09:45:00,13.12,13.24,12.94,12.99,2192758.0,13.12,13.24,12.94,12.99,2192758.0
2020-06-30 09:50:00,13.0,13.03,12.9,13.03,1906335.0,13.0,13.03,12.9,13.03,1906335.0
2020-06-30 09:55:00,13.03,13.03,12.88,12.97,1563400.0,13.03,13.03,12.88,12.97,1563400.0
2020-06-30 10:00:00,12.97,13.11,12.96,13.04,1487824.0,12.97,13.11,12.96,13.04,1487824.0
2020-06-30 10:05:00,13.04,13.14,13.01,13.09,1005944.0,13.04,13.14,13.01,13.09,1005944.0
2020-06-30 10:10:00,13.09,13.09,12.93,12.96,1142273.0,13.09,13.09,12.93,12.96,1142273.0
2020-06-30 10:15:00,12.96,13.0,12.9,12.98,1038906.0,12.96,13.0,12.9,12.98,1038906.0
2020-06-30 10:20:00,12.98,13.04,12.95,13.02,1183246.0,12.98,13.04,12.95,13.02,1183246.0
2020-06-30 10:25:00,13.02,13.09,12.96,13.0,971162.0,13.02,13.09,12.96,13.0,971162.0
2020-06-30 10:30:00,13.01,13.03,12.95,12.99,492480.0,13.01,13.03,12.95,12.99,492480.0
2020-06-30 10:35:00,12.99,13.05,12.95,12.98,649056.0,12.99,13.05,12.95,12.98,649056.0
2020-06-30 10:40:00,12.97,13.04,12.97,12.98,427521.0,12.97,13.04,12.97,12.98,427521.0
2020-06-30 10:45:00,12.97,13.07,12.97,13.06,607057.0,12.97,13.07,12.97,13.06,607057.0
2020-06-30 10:50:00,13.05,13.16,13.05,13.16,1008472.0,13.05,13.16,13.05,13.16,1008472.0
2020-06-30 10:55:00,13.16,13.23,13.12,13.23,1333609.0,13.16,13.23,13.12,13.23,1333609.0
2020-06-30 11:00:00,13.23,13.41,13.22,13.37,1830561.0,13.23,13.41,13.22,13.37,1830561.0
2020-06-30 11:05:00,13.38,13.44,13.28,13.32,1714127.0,13.38,13.44,13.28,13.32,1714127.0
2020-06-30 11:10:00,13.31,13.37,13.25,13.36,1156139.0,13.31,13.37,13.25,13.36,1156139.0
2020-06-30 11:15:00,13.36,13.4,13.27,13.37,901266.0,13.36,13.4,13.27,13.37,901266.0
2020-06-30 11:20:00,13.36,13.38,13.26,13.3,1009976.0,13.36,13.38,13.26,13.3,1009976.0
2020-06-30 11:25:00,13.29,13.33,13.22,13.23,573348.0,13.29,13.33,13.22,13.23,573348.0
2020-06-30 11:30:00,13.23,13.29,13.16,13.18,737095.0,13.23,13.29,13.16,13.18,737095.0
2020-06-30 11:35:00,13.19,13.25,13.14,13.23,601357.0,13.19,13.25,13.14,13.23,601357.0
2020-06-30 11:40:00,13.23,13.29,13.19,13.27,674790.0,13.23,13.29,13.19,13.27,674790.0
2020-06-30 11:45:00,13.27,13.32,13.24,13.26,413296.0,13.27,13.32,13.24,13.26,413296.0
2020-06-30 11:50:00,13.27,13.3,13.25,13.29,361415.0,13.27,13.3,13.25,13.29,361415.0
2020-06-30 11:55:00,13.28,13.31,13.26,13.28,400391.0,13.28,13.31,13.26,13.28,400391.0
2020-06-30 12:00:00,13.28,13.36,13.27,13.33,444497.0,13.28,13.36,13.27,13.33,444497.0
2020-06-30 12:05:00,13.34,13.39,13.33,13.38,410590.0,13.34,13.39,13.33,13.38,410590.0
2020-06-30 12:10:00,13.37,13.43,13.33,13.39,708996.0,13.37,13.43,13.33,13.39,708996.0
2020-06-30 12:15:00,13.38,13.41,13.37,13.38,412103.0,13.38,13.41,13.37,13.38,412103.0
2020-06-30 12:20:00,13.38,13.39,13.32,13.33,448530.0,13.38,13.39,13.32,13.33,448530.0
2020-06-30 12:25:00,13.33,13.35,13.25,13.26,475944.0,13.33,13.35,13.25,13.26,475944.0
2020-06-30 12:30:00,13.26,13.29,13.2,13.23,741430.0,13.26,13.29,13.2,13.23,741430.0
2020-06-30 12:35:00,13.23,13.28,13.2,13.23,600520.0,13.23,13.28,13.2,13.23,600520.0
2020-06-30 12:40:00,13.24,13.25,13.15,13.23,861283.0,13.24,13.25,13.15,13.23,861283.0
2020-06-30 12:45:00,13.22,13.25,13.18,13.22,386231.0,13.22,13.25,13.18,13.22,386231.0
2020-06-30 12:50:00,13.22,13.25,13.19,13.22,325834.0,13.22,13.25,13.19,13.22,325834.0
2020-06-30 12:55:00,13.21,13.25,13.21,13.22,392908.0,13.21,13.25,13.21,13.22,392908.0
2020-06-30 13:00:00,13.22,13.23,13.18,13.2,320193.0,13.22,13.23,13.18,13.2,320193.0
2020-06-30 13:05:00,13.2,13.24,13.18,13.2,537699.0,13.2,13.24,13.18,13.2,537699.0
2020-06-30 13:10:00,13.21,13.21,13.13,13.16,569855.0,13.21,13.21,13.13,13.16,569855.0
2020-06-30 13:15:00,13.16,13.17,13.11,13.16,328072.0,13.16,13.17,13.11,13.16,328072.0
2020-06-30 13:20:00,13.16,13.23,13.15,13.2,342892.0,13.16,13.23,13.15,13.2,342892.0
2020-06-30 13:25:00,13.2,13.22,13.16,13.21,231930.0,13.2,13.22,13.16,13.21,231930.0
2020-06-30 13:30:00,13.21,13.25,13.19,13.19,356715.0,13.21,13.25,13.19,13.19,356715.0
2020-06-30 13:35:00,13.19,13.22,13.18,13.2,222304.0,13.19,13.22,13.18,13.2,222304.0
2020-06-30 13:40:00,13.2,13.21,13.16,13.17,204961.0,13.2,13.21,13.16,13.17,204961.0
2020-06-30 13:45:00,13.17,13.24,13.17,13.23,235973.0,13.17,13.24,13.17,13.23,235973.0
2020-06-30 13:50:00,13.23,13.31,13.2,13.3,795237.0,13.23,13.31,13.2,13.3,795237.0
2020-06-30 13:55:00,13.31,13.32,13.26,13.28,385251.0,13.31,13.32,13.26,13.28,385251.0
2020-06-30 14:00:00,13.28,13.32,13.22,13.32,867384.0,13.28,13.32,13.22,13.32,867384.0
2020-06-30 14:05:00,13.32,13.39,13.3,13.33,764693.0,13.32,13.39,13.3,13.33,764693.0
2020-06-30 14:10:00,13.33,13.34,13.26,13.27,646494.0,13.33,13.34,13.26,13.27,646494.0
2020-06-30 14:15:00,13.27,13.31,13.26,13.3,355161.0,13.27,13.31,13.26,13.3,355161.0
2020-06-30 14:20:00,13.3,13.32,13.28,13.31,521098.0,13.3,13.32,13.28,13.31,521098.0
2020-06-30 14:25:00,13.31,13.32,13.27,13.32,414839.0,13.31,13.32,13.27,13.32,414839.0
2020-06-30 14:30:00,13.32,13.32,13.25,13.27,353138.0,13.32,13.32,13.25,13.27,353138.0
2020-06-30 14:35:00,13.26,13.27,13.2,13.21,516433.0,13.26,13.27,13.2,13.21,516433.0
2020-06-30 14:40:00,13.21,13.24,13.18,13.23,381927.0,13.21,13.24,13.18,13.23,381927.0
2020-06-30 14:45:00,13.23,13.24,13.16,13.24,329314.0,13.23,13.24,13.16,13.24,329314.0
2020-06-30 14:50:00,13.24,13.25,13.19,13.2,190429.0,13.24,13.25,13.19,13.2,190429.0
2020-06-30 14:55:00,13.2,13.22,13.16,13.21,359327.0,13.2,13.22,13.16,13.21,359327.0
2020-06-30 15:00:00,13.2,13.22,13.16,13.18,414292.0,13.2,13.22,13.16,13.18,414292.0
2020-06-30 15:05:00,13.18,13.2,13.08,13.12,837304.0,13.18,13.2,13.08,13.12,837304.0
2020-06-30 15:10:00,13.13,13.17,13.11,13.16,388627.0,13.13,13.17,13.11,13.16,388627.0
2020-06-30 15:15:00,13.16,13.23,13.14,13.22,542465.0,13.16,13.23,13.14,13.22,542465.0
2020-06-30 15:20:00,13.22,13.24,13.18,13.21,419409.0,13.22,13.24,13.18,13.21,419409.0
2020-06-30 15:25:00,13.22,13.23,13.18,13.19,370523.0,13.22,13.23,13.18,13.19,370523.0
2020-06-30 15:30:00,13.19,13.3,13.17,13.27,846377.0,13.19,13.3,13.17,13.27,846377.0
2020-06-30 15:35:00,13.28,13.29,13.21,13.25,629596.0,13.28,13.29,13.21,13.25,629596.0
2020-06-30 15:40:00,13.26,13.28,13.19,13.21,519924.0,13.26,13.28,13.19,13.21,519924.0
2020-06-30 15:45:00,13.21,13.24,13.17,13.18,584972.0,13.21,13.24,13.17,13.18,584972.0
2020-06-30 15:50:00,13.19,13.23,13.15,13.15,1218983.0,13.19,13.23,13.15,13.15,1218983.0
2020-06-30 15:55:00,13.15,13.16,13.01,13.05,2947456.0,13.15,13.16,13.01,13.05,2947456.0
2020-07-01 09:30:00,13.49,14.08,13.42,14.06,8661958.0,13.49,14.08,13.42,14.06,8661958.0
2020-07-01 09:35:00,14.07,14.23,13.95,13.97,6130863.0,14.07,14.23,13.95,13.97,6130863.0
2020-07-01 09:40:00,13.98,14.29,13.97,14.19,4831902.0,13.98,14.29,13.97,14.19,4831902.0
2020-07-01 09:45:00,14.19,14.23,14.12,14.14,2743615.0,14.19,14.23,14.12,14.14,2743615.0
2020-07-01 09:50:00,14.14,14.22,13.97,14.02,3318577.0,14.14,14.22,13.97,14.02,3318577.0
2020-07-01 09:55:00,14.01,14.03,13.76,13.81,3571605.0,14.01,14.03,13.76,13.81,3571605.0
2020-07-01 10:00:00,13.82,13.9,13.67,13.75,3096595.0,13.82,13.9,13.67,13.75,3096595.0
2020-07-01 10:05:00,13.75,13.83,13.71,13.74,1573881.0,13.75,13.83,13.71,13.74,1573881.0
2020-07-01 10:10:00,13.74,13.99,13.7,13.94,2660150.0,13.74,13.99,13.7,13.94,2660150.0
2020-07-01 10:15:00,13.95,13.95,13.77,13.81,1542119.0,13.95,13.95,13.77,13.81,1542119.0
2020-07-01 10:20:00,13.81,13.83,13.59,13.62,1976188.0,13.81,13.83,13.59,13.62,1976188.0
2020-07-01 10:25:00,13.62,13.69,13.56,13.6,1322028.0,13.62,13.69,13.56,13.6,1322028.0
2020-07-01 10:30:00,13.6,13.69,13.57,13.58,1193677.0,13.6,13.69,13.57,13.58,1193677.0
2020-07-01 10:35:00,13.59,13.59,13.46,13.54,2011002.0,13.59,13.59,13.46,13.54,2011002.0
2020-07-01 10:40:00,13.54,13.58,13.47,13.5,1675105.0,13.54,13.58,13.47,13.5,1675105.0
2020-07-01 10:45:00,13.5,13.51,13.31,13.37,1899166.0,13.5,13.51,13.31,13.37,1899166.0
2020-07-01 10:50:00,13.37,13.52,13.34,13.5,1996178.0,13.37,13.52,13.34,13.5,1996178.0
2020-07-01 10:55:00,13.5,13.54,13.41,13.53,1122145.0,13.5,13.54,13.41,13.53,1122145.0
2020-07-01 11:00:00,13.53,13.55,13.36,13.37,1173213.0,13.53,13.55,13.36,13.37,1173213.0
2020-07-01 11:05:00,13.37,13.46,13.35,13.42,756521.0,13.37,13.46,13.35,13.42,756521.0
2020-07-01 11:10:00,13.43,13.43,13.28,13.33,1317945.0,13.43,13.43,13.28,13.33,1317945.0
2020-07-01 11:15:00,13.34,13.37,13.19,13.22,1320641.0,13.34,13.37,13.19,13.22,1320641.0
2020-07-01 11:20:00,13.22,13.26,13.16,13.21,1600318.0,13.22,13.26,13.16,13.21,1600318.0
2020-07-01 11:25:00,13.22,13.25,13.15,13.19,1035231.0,13.22,13.25,13.15,13.19,1035231.0
2020-07-01 11:30:00,13.19,13.3,13.17,13.29,1035985.0,13.19,13.3,13.17,13.29,1035985.0
2020-07-01 11:35:00,13.29,13.29,13.17,13.22,839061.0,13.29,13.29,13.17,13.22,839061.0
2020-07-01 11:40:00,13.23,13.25,13.16,13.23,898733.0,13.23,13.25,13.16,13.23,898733.0
2020-07-01 11:45:00,13.23,13.26,13.14,13.2,853990.0,13.23,13.26,13.14,13.2,853990.0
2020-07-01 11:50:00,13.2,13.22,13.12,13.18,963882.0,13.2,13.22,13.12,13.18,963882.0
2020-07-01 11:55:00,13.18,13.22,13.13,13.2,810406.0,13.18,13.22,13.13,13.2,810406.0
2020-07-01 12:00:00,13.21,13.22,13.16,13.19,642887.0,13.21,13.22,13.16,13.19,642887.0
2020-07-01 12:05:00,13.19,13.28,13.17,13.26,1169536.0,13.19,13.28,13.17,13.26,1169536.0
2020-07-01 12:10:00,13.26,13.36,13.25,13.35,1253092.0,13.26,13.36,13.25,13.35,1253092.0
2020-07-01 12:15:00,13.34,13.35,13.29,13.32,1115182.0,13.34,13.35,13.29,13.32,1115182.0
2020-07-01 12:20:00,13.31,13.34,13.21,13.23,841823.0,13.31,13.34,13.21,13.23,841823.0
2020-07-01 12:25:00,13.23,13.26,13.17,13.18,760840.0,13.23,13.26,13.17,13.18,760840.0
2020-07-01 12:30:00,13.17,13.2,13.03,13.06,1855535.0,13.17,13.2,13.03,13.06,1855535.0
2020-07-01 12:35:00,13.07,13.13,13.02,13.12,1221220.0,13.07,13.13,13.02,13.12,1221220.0
2020-07-01 12:40:00,13.12,13.15,13.07,13.08,870198.0,13.12,13.15,13.07,13.08,870198.0
2020-07-01 12:45:00,13.08,13.09,12.98,13.02,1558746.0,13.08,13.09,12.98,13.02,1558746.0
2020-07-01 12:50:00,13.01,13.03,12.95,12.99,964600.0,13.01,13.03,12.95,12.99,964600.0
2020-07-01 12:55:00,12.99,13.02,12.91,12.96,841576.0,12.99,13.02,12.91,12.96,841576.0
2020-07-01 13:00:00,12.96,12.99,12.93,12.97,614995.0,12.96,12.99,12.93,12.97,614995.0
2020-07-01 13:05:00,12.97,12.98,12.92,12.93,711184.0,12.97,12.98,12.92,12.93,711184.0
2020-07-01 13:10:00,12.93,12.98,12.91,12.94,931882.0,12.93,12.98,12.91,12.94,931882.0
2020-07-01 13:15:00,12.94,12.94,12.81,12.86,1357923.0,12.94,12.94,12.81,12.86,1357923.0
2020-07-01 13:20:00,12.87,12.88,12.81,12.88,967005.0,12.87,12.88,12.81,12.88,967005.0
2020-07-01 13:25:00,12.88,12.89,12.81,12.82,616785.0,12.88,12.89,12.81,12.82,616785.0
2020-07-01 13:30:00,12.81,12.84,12.75,12.78,1262662.0,12.81,12.84,12.75,12.78,1262662.0
2020-07-01 13:35:00,12.78,12.83,12.77,12.81,575762.0,12.78,12.83,12.77,12.81,575762.0
2020-07-01 13:40:00,12.82,12.82,12.7,12.71,1326361.0,12.82,12.82,12.7,12.71,1326361.0
2020-07-01 13:45:00,12.71,12.77,12.7,12.76,743871.0,12.71,12.77,12.7,12.76,743871.0
2020-07-01 13:50:00,12.75,12.76,12.66,12.66,764038.0,12.75,12.76,12.66,12.66,764038.0
2020-07-01 13:55:00,12.66,12.73,12.63,12.73,965738.0,12.66,12.73,12.63,12.73,965738.0
2020-07-01 14:00:00,12.72,12.86,12.72,12.85,1179869.0,12.72,12.86,12.72,12.85,1179869.0
2020-07-01 14:05:00,12.85,12.85,12.75,12.79,809055.0,12.85,12.85,12.75,12.79,809055.0
2020-07-01 14:10:00,12.79,12.89,12.78,12.88,748129.0,12.79,12.89,12.78,12.88,748129.0
2020-07-01 14:15:00,12.88,12.93,12.84,12.9,977944.0,12.88,12.93,12.84,12.9,977944.0
2020-07-01 14:20:00,12.9,12.9,12.78,12.81,789534.0,12.9,12.9,12.78,12.81,789534.0
2020-07-01 14:25:00,12.81,12.83,12.78,12.79,408593.0,12.81,12.83,12.78,12.79,408593.0
2020-07-01 14:30:00,12.79,12.8,12.73,12.76,654538.0,12.79,12.8,12.73,12.76,654538.0
2020-07-01 14:35:00,12.76,12.79,12.73,12.75,447560.0,12.76,12.79,12.73,12.75,447560.0
2020-07-01 14:40:00,12.76,12.78,12.72,12.73,334969.0,12.76,12.78,12.72,12.73,334969.0
2020-07-01 14:45:00,12.73,12.74,12.69,12.74,481136.0,12.73,12.74,12.69,12.74,481136.0
2020-07-01 14:50:00,12.74,12.78,12.73,12.75,461502.0,12.74,12.78,12.73,12.75,461502.0
2020-07-01 14:55:00,12.76,12.82,12.74,12.81,429197.0,12.76,12.82,12.74,12.81,429197.0
2020-07-01 15:00:00,12.81,12.84,12.75,12.82,799897.0,12.81,12.84,12.75,12.82,799897.0
2020-07-01 15:05:00,12.82,12.85,12.74,12.77,831947.0,12.82,12.85,12.74,12.77,831947.0
2020-07-01 15:10:00,12.77,12.79,12.72,12.77,541751.0,12.77,12.79,12.72,12.77,541751.0
2020-07-01 15:15:00,12.76,12.81,12.75,12.79,418931.0,12.76,12.81,12.75,12.79,418931.0
2020-07-01 15:20:00,12.8,12.85,12.79,12.85,709823.0,12.8,12.85,12.79,12.85,709823.0
2020-07-01 15:25:00,12.85,12.89,12.82,12.82,830509.0,12.85,12.89,12.82,12.82,830509.0
2020-07-01 15:30:00,12.83,12.85,12.8,12.81,601571.0,12.83,12.85,12.8,12.81,601571.0
2020-07-01 15:35:00,12.81,12.82,12.77,12.8,491279.0,12.81,12.82,12.77,12.8,491279.0
2020-07-01 15:40:00,12.8,12.85,12.79,12.81,577318.0,12.8,12.85,12.79,12.81,577318.0
2020-07-01 15:45:00,12.81,12.85,12.79,12.84,744514.0,12.81,12.85,12.79,12.84,744514.0
2020-07-01 15:50:00,12.84,12.85,12.77,12.81,1270205.0,12.84,12.85,12.77,12.81,1270205.0
2020-07-01 15:55:00,12.81,12.81,12.75,12.8,1707797.0,12.81,12.81,12.75,12.8,1707797.0
2020-07-02 09:30:00,13.35,13.42,13.15,13.31,4010653.0,13.35,13.42,13.15,13.31,4010653.0
2020-07-02 09:35:00,13.31,13.36,13.14,13.23,2960161.0,13.31,13.36,13.14,13.23,2960161.0
2020-07-02 09:40:00,13.23,13.23,12.95,13.05,3275022.0,13.23,13.23,12.95,13.05,3275022.0
2020-07-02 09:45:00,13.05,13.23,13.0,13.22,2182113.0,13.05,13.23,13.0,13.22,2182113.0
2020-07-02 09:50:00,13.23,13.27,13.08,13.1,1666085.0,13.23,13.27,13.08,13.1,1666085.0
2020-07-02 09:55:00,13.1,13.19,13.07,13.09,1198451.0,13.1,13.19,13.07,13.09,1198451.0
2020-07-02 10:00:00,13.09,13.1,13.01,13.04,1258847.0,13.09,13.1,13.01,13.04,1258847.0
2020-07-02 10:05:00,13.04,13.16,13.04,13.06,1147319.0,13.04,13.16,13.04,13.06,1147319.0
2020-07-02 10:10:00,13.07,13.08,12.95,13.01,1679237.0,13.07,13.08,12.95,13.01,1679237.0
2020-07-02 10:15:00,13.01,13.05,12.97,13.0,1014460.0,13.01,13.05,12.97,13.0,1014460.0
2020-07-02 10:20:00,13.0,13.04,12.83,12.84,1562049.0,13.0,13.04,12.83,12.84,1562049.0
2020-07-02 10:25:00,12.84,12.91,12.81,12.81,1702970.0,12.84,12.91,12.81,12.81,1702970.0
2020-07-02 10:30:00,12.81,12.93,12.79,12.92,1480115.0,12.81,12.93,12.79,12.92,1480115.0
2020-07-02 10:35:00,12.92,12.99,12.89,12.91,1247475.0,12.92,12.99,12.89,12.91,1247475.0
2020-07-02 10:40:00,12.91,12.99,12.9,12.95,886047.0,12.91,12.99,12.9,12.95,886047.0
2020-07-02 10:45:00,12.95,12.96,12.91,12.92,870277.0,12.95,12.96,12.91,12.92,870277.0
2020-07-02 10:50:00,12.93,12.95,12.78,12.81,1907296.0,12.93,12.95,12.78,12.81,1907296.0
2020-07-02 10:55:00,12.81,12.81,12.65,12.67,2013747.0,12.81,12.81,12.65,12.67,2013747.0
2020-07-02 11:00:00,12.68,12.72,12.66,12.7,1613963.0,12.68,12.72,12.66,12.7,1613963.0
2020-07-02 11:05:00,12.69,12.75,12.69,12.72,1090619.0,12.69,12.75,12.69,12.72,1090619.0
2020-07-02 11:10:00,12.72,12.73,12.59,12.6,1787412.0,12.72,12.73,12.59,12.6,1787412.0
2020-07-02 11:15:00,12.61,12.65,12.56,12.6,1480357.0,12.61,12.65,12.56,12.6,1480357.0
2020-07-02 11:20:00,12.61,12.73,12.59,12.71,1046476.0,12.61,12.73,12.59,12.71,1046476.0
2020-07-02 11:25:00,12.71,12.76,12.69,12.75,1018350.0,12.71,12.76,12.69,12.75,1018350.0
2020-07-02 11:30:00,12.75,12.86,12.73,12.85,1270783.0,12.75,12.86,12.73,12.85,1270783.0
2020-07-02 11:35:00,12.85,12.87,12.77,12.8,1028051.0,12.85,12.87,12.77,12.8,1028051.0
2020-07-02 11:40:00,12.8,12.83,12.76,12.8,917475.0,12.8,12.83,12.76,12.8,917475.0
2020-07-02 11:45:00,12.8,12.93,12.79,12.91,1100960.0,12.8,12.93,12.79,12.91,1100960.0
2020-07-02 11:50:00,12.91,12.91,12.81,12.89,788007.0,12.91,12.91,12.81,12.89,788007.0
2020-07-02 11:55:00,12.88,12.9,12.77,12.82,763676.0,12.88,12.9,12.77,12.82,763676.0
2020-07-02 12:00:00,12.81,12.82,12.73,12.73,849089.0,12.81,12.82,12.73,12.73,849089.0
2020-07-02 12:05:00,12.73,12.77,12.72,12.75,583263.0,12.73,12.77,12.72,12.75,583263.0
2020-07-02 12:10:00,12.75,12.8,12.74,12.76,492003.0,12.75,12.8,12.74,12.76,492003.0
2020-07-02 12:15:00,12.76,12.77,12.69,12.7,892795.0,12.76,12.77,12.69,12.7,892795.0
2020-07-02 12:20:00,12.69,12.72,12.66,12.71,450621.0,12.69,12.72,12.66,12.71,450621.0
2020-07-02 12:25:00,12.71,12.78,12.71,12.75,601071.0,12.71,12.78,12.71,12.75,601071.0
2020-07-02 12:30:00,12.74,12.75,12.71,12.75,484979.0,12.74,12.75,12.71,12.75,484979.0
2020-07-02 12:35:00,12.75,12.75,12.68,12.7,405742.0,12.75,12.75,12.68,12.7,405742.0
2020-07-02 12:40:00,12.7,12.71,12.66,12.67,569242.0,12.7,12.71,12.66,12.67,569242.0
2020-07-02 12:45:00,12.67,12.73,12.66,12.73,512038.0,12.67,12.73,12.66,12.73,512038.0
2020-07-02 12:50:00,12.73,12.77,12.72,12.74,359328.0,12.73,12.77,12.72,12.74,359328.0
2020-07-02 12:55:00,12.74,12.79,12.71,12.74,683006.0,12.74,12.79,12.71,12.74,683006.0
2020-07-02 13:00:00,12.74,12.75,12.7,12.73,313729.0,12.74,12.75,12.7,12.73,313729.0
2020-07-02 13:05:00,12.73,12.77,12.71,12.74,370637.0,12.73,12.77,12.71,12.74,370637.0
2020-07-02 13:10:00,12.74,12.76,12.72,12.75,334054.0,12.74,12.76,12.72,12.75,334054.0
2020-07-02 13:15:00,12.76,12.8,12.72,12.72,427259.0,12.76,12.8,12.72,12.72,427259.0
2020-07-02 13:20:00,12.73,12.74,12.68,12.73,673439.0,12.73,12.74,12.68,12.73,673439.0
2020-07-02 13:25:00,12.73,12.74,12.71,12.71,323436.0,12.73,12.74,12.71,12.71,323436.0
2020-07-02 13:30:00,12.71,12.74,12.71,12.73,346496.0,12.71,12.74,12.71,12.73,346496.0
2020-07-02 13:35:00,12.73,12.74,12.7,12.73,452370.0,12.73,12.74,12.7,12.73,452370.0
2020-07-02 13:40:00,12.74,12.75,12.71,12.72,417499.0,12.74,12.75,12.71,12.72,417499.0
2020-07-02 13:45:00,12.71,12.74,12.7,12.73,426319.0,12.71,12.74,12.7,12.73,426319.0
2020-07-02 13:50:00,12.73,12.73,12.7,12.73,450945.0,12.73,12.73,12.7,12.73,450945.0
2020-07-02 13:55:00,12.72,12.73,12.66,12.67,664049.0,12.72,12.73,12.66,12.67,664049.0
2020-07-02 14:00:00,12.67,12.69,12.62,12.62,680289.0,12.67,12.69,12.62,12.62,680289.0
2020-07-02 14:05:00,12.63,12.66,12.61,12.62,735041.0,12.63,12.66,12.61,12.62,735041.0
2020-07-02 14:10:00,12.61,12.67,12.61,12.62,455464.0,12.61,12.67,12.61,12.62,455464.0
2020-07-02 14:15:00,12.63,12.63,12.58,12.59,896643.0,12.63,12.63,12.58,12.59,896643.0
2020-07-02 14:20:00,12.59,12.65,12.57,12.65,527501.0,12.59,12.65,12.57,12.65,527501.0
2020-07-02 14:25:00,12.65,12.65,12.58,12.59,650183.0,12.65,12.65,12.58,12.59,650183.0
2020-07-02 14:30:00,12.59,12.65,12.59,12.64,469560.0,12.59,12.65,12.59,12.64,469560.0
2020-07-02 14:35:00,12.64,12.68,12.61,12.67,484970.0,12.64,12.68,12.61,12.67,484970.0
2020-07-02 14:40:00,12.67,12.68,12.59,12.6,583832.0,12.67,12.68,12.59,12.6,583832.0
2020-07-02 14:45:00,12.6,12.61,12.59,12.6,314704.0,12.6,12.61,12.59,12.6,314704.0
2020-07-02 14:50:00,12.59,12.64,12.58,12.61,511823.0,12.59,12.64,12.58,12.61,511823.0
2020-07-02 14:55:00,12.61,12.62,12.57,12.59,357416.0,12.61,12.62,12.57,12.59,357416.0
2020-07-02 15:00:00,12.6,12.61,12.54,12.55,1020908.0,12.6,12.61,12.54,12.55,1020908.0
2020-07-02 15:05:00,12.56,12.59,12.55,12.57,434653.0,12.56,12.59,12.55,12.57,434653.0
2020-07-02 15:10:00,12.57,12.57,12.51,12.53,916319.0,12.57,12.57,12.51,12.53,916319.0
2020-07-02 15:15:00,12.53,12.55,12.51,12.53,443190.0,12.53,12.55,12.51,12.53,443190.0
2020-07-02 15:20:00,12.53,12.58,12.52,12.56,553790.0,12.53,12.58,12.52,12.56,553790.0
2020-07-02 15:25:00,12.55,12.6,12.53,12.55,745737.0,12.55,12.6,12.53,12.55,745737.0
2020-07-02 15:30:00,12.55,12.56,12.52,12.53,727746.0,12.55,12.56,12.52,12.53,727746.0
2020-07-02 15:35:00,12.53,12.55,12.5,12.51,912005.0,12.53,12.55,12.5,12.51,912005.0
2020-07-02 15:40:00,12.51,12.52,12.43,12.45,1867915.0,12.51,12.52,12.43,12.45,1867915.0
2020-07-02 15:45:00,12.44,12.48,12.42,12.46,1118424.0,12.44,12.48,12.42,12.46,1118424.0
2020-07-02 15:50:00,12.46,12.48,12.43,12.48,1245417.0,12.46,12.48,12.43,12.48,1245417.0
2020-07-02 15:55:00,12.48,12.5,12.45,12.5,2280316.0,12.48,12.5,12.45,12.5,2280316.0
2020-07-06 09:30:00,12.8,12.85,12.56,12.59,4063214.0,12.8,12.85,12.56,12.59,4063214.0
2020-07-06 09:35:00,12.59,12.65,12.54,12.65,2111909.0,12.59,12.65,12.54,12.65,2111909.0
2020-07-06 09:40:00,12.64,12.7,12.59,12.65,2157264.0,12.64,12.7,12.59,12.65,2157264.0
2020-07-06 09:45:00,12.64,12.77,12.63,12.76,2299706.0,12.64,12.77,12.63,12.76,2299706.0
2020-07-06 09:50:00,12.75,12.92,12.73,12.82,2828015.0,12.75,12.92,12.73,12.82,2828015.0
2020-07-06 09:55:00,12.82,12.86,12.66,12.68,2013665.0,12.82,12.86,12.66,12.68,2013665.0
2020-07-06 10:00:00,12.69,12.73,12.61,12.65,1287665.0,12.69,12.73,12.61,12.65,1287665.0
2020-07-06 10:05:00,12.65,12.68,12.6,12.64,1112991.0,12.65,12.68,12.6,12.64,1112991.0
2020-07-06 10:10:00,12.65,12.67,12.46,12.48,2438764.0,12.65,12.67,12.46,12.48,2438764.0
2020-07-06 10:15:00,12.47,12.59,12.45,12.5,1423621.0,12.47,12.59,12.45,12.5,1423621.0
2020-07-06 10:20:00,12.5,12.55,12.46,12.51,927958.0,12.5,12.55,12.46,12.51,927958.0
2020-07-06 10:25:00,12.51,12.55,12.45,12.52,1208292.0,12.51,12.55,12.45,12.52,1208292.0
2020-07-06 10:30:00,12.52,12.53,12.46,12.52,947013.0,12.52,12.53,12.46,12.52,947013.0
2020-07-06 10:35:00,12.51,12.58,12.51,12.57,1122952.0,12.51,12.58,12.51,12.57,1122952.0
2020-07-06 10:40:00,12.57,12.59,12.48,12.51,814182.0,12.57,12.59,12.48,12.51,814182.0
2020-07-06 10:45:00,12.5,12.56,12.49,12.54,629900.0,12.5,12.56,12.49,12.54,629900.0
2020-07-06 10:50:00,12.54,12.54,12.5,12.53,550211.0,12.54,12.54,12.5,12.53,550211.0
2020-07-06 10:55:00,12.53,12.53,12.48,12.5,608656.0,12.53,12.53,12.48,12.5,608656.0
2020-07-06 11:00:00,12.5,12.51,12.46,12.48,712943.0,12.5,12.51,12.46,12.48,712943.0
2020-07-06 11:05:00,12.48,12.48,12.37,12.38,1049720.0,12.48,12.48,12.37,12.38,1049720.0
2020-07-06 11:10:00,12.38,12.42,12.33,12.35,1283545.0,12.38,12.42,12.33,12.35,1283545.0
2020-07-06 11:15:00,12.35,12.36,12.3,12.34,1028697.0,12.35,12.36,12.3,12.34,1028697.0
2020-07-06 11:20:00,12.35,12.36,12.26,12.28,1295080.0,12.35,12.36,12.26,12.28,1295080.0
2020-07-06 11:25:00,12.28,12.3,12.22,12.28,1436526.0,12.28,12.3,12.22,12.28,1436526.0
2020-07-06 11:30:00,12.28,12.3,12.25,12.28,750068.0,12.28,12.3,12.25,12.28,750068.0
2020-07-06 11:35:00,12.28,12.35,12.27,12.3,903551.0,12.28,12.35,12.27,12.3,903551.0
2020-07-06 11:40:00,12.31,12.32,12.26,12.28,656664.0,12.31,12.32,12.26,12.28,656664.0
2020-07-06 11:45:00,12.27,12.35,12.26,12.32,758377.0,12.27,12.35,12.26,12.32,758377.0
2020-07-06 11:50:00,12.32,12.32,12.25,12.26,583375.0,12.32,12.32,12.25,12.26,583375.0
2020-07-06 11:55:00,12.26,12.28,12.23,12.23,760542.0,12.26,12.28,12.23,12.23,760542.0
2020-07-06 12:00:00,12.23,12.28,12.21,12.27,583698.0,12.23,12.28,12.21,12.27,583698.0
2020-07-06 12:05:00,12.27,12.35,12.24,12.33,1039914.0,12.27,12.35,12.24,12.33,1039914.0
2020-07-06 12:10:00,12.33,12.35,12.3,12.34,395504.0,12.33,12.35,12.3,12.34,395504.0
2020-07-06 12:15:00,12.34,12.4,12.33,12.38,637062.0,12.34,12.4,12.33,12.38,637062.0
2020-07-06 12:20:00,12.38,12.44,12.37,12.44,1002221.0,12.38,12.44,12.37,12.44,1002221.0
2020-07-06 12:25:00,12.44,12.46,12.42,12.42,583935.0,12.44,12.46,12.42,12.42,583935.0
2020-07-06 12:30:00,12.43,12.43,12.36,12.38,724299.0,12.43,12.43,12.36,12.38,724299.0
2020-07-06 12:35:00,12.37,12.44,12.37,12.44,289334.0,12.37,12.44,12.37,12.44,289334.0
2020-07-06 12:40:00,12.44,12.45,12.39,12.41,400515.0,12.44,12.45,12.39,12.41,400515.0
2020-07-06 12:45:00,12.4,12.52,12.4,12.5,971997.0,12.4,12.52,12.4,12.5,971997.0
2020-07-06 12:50:00,12.49,12.51,12.45,12.5,387229.0,12.49,12.51,12.45,12.5,387229.0
2020-07-06 12:55:00,12.5,12.5,12.47,12.5,359149.0,12.5,12.5,12.47,12.5,359149.0
2020-07-06 13:00:00,12.49,12.54,12.45,12.46,852863.0,12.49,12.54,12.45,12.46,852863.0
2020-07-06 13:05:00,12.45,12.46,12.39,12.44,492422.0,12.45,12.46,12.39,12.44,492422.0
2020-07-06 13:10:00,12.44,12.46,12.42,12.44,248110.0,12.44,12.46,12.42,12.44,248110.0
2020-07-06 13:15:00,12.43,12.5,12.42,12.49,381655.0,12.43,12.5,12.42,12.49,381655.0
2020-07-06 13:20:00,12.5,12.52,12.48,12.52,497407.0,12.5,12.52,12.48,12.52,497407.0
2020-07-06 13:25:00,12.52,12.55,12.5,12.52,543178.0,12.52,12.55,12.5,12.52,543178.0
2020-07-06 13:30:00,12.53,12.53,12.5,12.52,230654.0,12.53,12.53,12.5,12.52,230654.0
2020-07-06 13:35:00,12.52,12.62,12.52,12.61,871627.0,12.52,12.62,12.52,12.61,871627.0
2020-07-06 13:40:00,12.61,12.62,12.54,12.55,533935.0,12.61,12.62,12.54,12.55,533935.0
2020-07-06 13:45:00,12.55,12.67,12.55,12.65,695276.0,12.55,12.67,12.55,12.65,695276.0
2020-07-06 13:50:00,12.66,12.7,12.63,12.68,932201.0,12.66,12.7,12.63,12.68,932201.0
2020-07-06 13:55:00,12.68,12.74,12.66,12.71,1162066.0,12.68,12.74,12.66,12.71,1162066.0
2020-07-06 14:00:00,12.7,12.71,12.63,12.64,727025.0,12.7,12.71,12.63,12.64,727025.0
2020-07-06 14:05:00,12.64,12.65,12.56,12.6,933800.0,12.64,12.65,12.56,12.6,933800.0
2020-07-06 14:10:00,12.59,12.62,12.54,12.56,677698.0,12.59,12.62,12.54,12.56,677698.0
2020-07-06 14:15:00,12.55,12.57,12.5,12.51,638394.0,12.55,12.57,12.5,12.51,638394.0
2020-07-06 14:20:00,12.52,12.57,12.51,12.54,385613.0,12.52,12.57,12.51,12.54,385613.0
2020-07-06 14:25:00,12.54,12.61,12.54,12.6,506460.0,12.54,12.61,12.54,12.6,506460.0
2020-07-06 14:30:00,12.6,12.6,12.56,12.59,277663.0,12.6,12.6,12.56,12.59,277663.0
2020-07-06 14:35:00,12.6,12.61,12.57,12.61,293587.0,12.6,12.61,12.57,12.61,293587.0
2020-07-06 14:40:00,12.61,12.62,12.56,12.58,331709.0,12.61,12.62,12.56,12.58,331709.0
2020-07-06 14:45:00,12.58,12.61,12.55,12.6,306443.0,12.58,12.61,12.55,12.6,306443.0
2020-07-06 14:50:00,12.6,12.68,12.58,12.68,748358.0,12.6,12.68,12.58,12.68,748358.0
2020-07-06 14:55:00,12.68,12.7,12.64,12.66,726644.0,12.68,12.7,12.64,12.66,726644.0
2020-07-06 15:00:00,12.66,12.73,12.64,12.71,885348.0,12.66,12.73,12.64,12.71,885348.0
2020-07-06 15:05:00,12.71,12.78,12.71,12.78,876056.0,12.71,12.78,12.71,12.78,876056.0
2020-07-06 15:10:00,12.77,12.78,12.72,12.74,799190.0,12.77,12.78,12.72,12.74,799190.0
2020-07-06 15:15:00,12.73,12.74,12.68,12.7,668259.0,12.73,12.74,12.68,12.7,668259.0
2020-07-06 15:20:00,12.7,12.74,12.69,12.73,637546.0,12.7,12.74,12.69,12.73,637546.0
2020-07-06 15:25:00,12.74,12.75,12.7,12.74,624691.0,12.74,12.75,12.7,12.74,624691.0
2020-07-06 15:30:00,12.73,12.77,12.7,12.74,844117.0,12.73,12.77,12.7,12.74,844117.0
2020-07-06 15:35:00,12.74,12.78,12.73,12.78,758643.0,12.74,12.78,12.73,12.78,758643.0
2020-07-06 15:40:00,12.78,12.81,12.76,12.78,950918.0,12.78,12.81,12.76,12.78,950918.0
2020-07-06 15:45:00,12.77,12.81,12.75,12.81,776343.0,12.77,12.81,12.75,12.81,776343.0
2020-07-06 15:50:00,12.81,12.82,12.76,12.79,1179713.0,12.81,12.82,12.76,12.79,1179713.0
2020-07-06 15:55:00,12.79,12.8,12.76,12.8,1523456.0,12.79,12.8,12.76,12.8,1523456.0
2020-07-07 09:30:00,12.51,12.54,12.32,12.36,2927230.0,12.51,12.54,12.32,12.36,2927230.0
2020-07-07 09:35:00,12.36,12.42,12.29,12.38,1869096.0,12.36,12.42,12.29,12.38,1869096.0
2020-07-07 09:40:00,12.38,12.38,12.12,12.15,3054003.0,12.38,12.38,12.12,12.15,3054003.0
2020-07-07 09:45:00,12.14,12.28,12.13,12.19,2042095.0,12.14,12.28,12.13,12.19,2042095.0
2020-07-07 09:50:00,12.18,12.2,12.06,12.09,2599739.0,12.18,12.2,12.06,12.09,2599739.0
2020-07-07 09:55:00,12.08,12.19,12.03,12.13,2279622.0,12.08,12.19,12.03,12.13,2279622.0
2020-07-07 10:00:00,12.13,12.18,12.07,12.18,1359144.0,12.13,12.18,12.07,12.18,1359144.0
2020-07-07 10:05:00,12.18,12.2,12.09,12.12,1513168.0,12.18,12.2,12.09,12.12,1513168.0
2020-07-07 10:10:00,12.11,12.2,12.07,12.19,1245558.0,12.11,12.2,12.07,12.19,1245558.0
2020-07-07 10:15:00,12.19,12.19,12.13,12.18,813570.0,12.19,12.19,12.13,12.18,813570.0
2020-07-07 10:20:00,12.17,12.18,12.08,12.13,1090195.0,12.17,12.18,12.08,12.13,1090195.0
2020-07-07 10:25:00,12.13,12.15,12.06,12.1,1593322.0,12.13,12.15,12.06,12.1,1593322.0
2020-07-07 10:30:00,12.1,12.12,12.05,12.08,1224184.0,12.1,12.12,12.05,12.08,1224184.0
2020-07-07 10:35:00,12.07,12.11,12.05,12.09,920566.0,12.07,12.11,12.05,12.09,920566.0
2020-07-07 10:40:00,12.08,12.1,12.05,12.05,890778.0,12.08,12.1,12.05,12.05,890778.0
2020-07-07 10:45:00,12.06,12.06,11.96,12.01,3187700.0,12.06,12.06,11.96,12.01,3187700.0
2020-07-07 10:50:00,12.0,12.08,12.0,12.06,1424177.0,12.0,12.08,12.0,12.06,1424177.0
2020-07-07 10:55:00,12.06,12.14,12.04,12.13,1168508.0,12.06,12.14,12.04,12.13,1168508.0
2020-07-07 11:00:00,12.13,12.15,12.06,12.1,1004263.0,12.13,12.15,12.06,12.1,1004263.0
2020-07-07 11:05:00,12.11,12.15,12.1,12.13,687106.0,12.11,12.15,12.1,12.13,687106.0
2020-07-07 11:10:00,12.12,12.21,12.12,12.16,1246015.0,12.12,12.21,12.12,12.16,1246015.0
2020-07-07 11:15:00,12.15,12.17,12.12,12.17,557297.0,12.15,12.17,12.12,12.17,557297.0
2020-07-07 11:20:00,12.17,12.2,12.15,12.18,717631.0,12.17,12.2,12.15,12.18,717631.0
2020-07-07 11:25:00,12.18,12.2,12.13,12.16,678789.0,12.18,12.2,12.13,12.16,678789.0
2020-07-07 11:30:00,12.15,12.16,12.1,12.11,755595.0,12.15,12.16,12.1,12.11,755595.0
2020-07-07 11:35:00,12.11,12.16,12.1,12.13,448020.0,12.11,12.16,12.1,12.13,448020.0
2020-07-07 11:40:00,12.13,12.15,12.11,12.13,444706.0,12.13,12.15,12.11,12.13,444706.0
2020-07-07 11:45:00,12.13,12.16,12.11,12.15,379716.0,12.13,12.16,12.11,12.15,379716.0
2020-07-07 11:50:00,12.14,12.15,12.07,12.07,465448.0,12.14,12.15,12.07,12.07,465448.0
2020-07-07 11:55:00,12.07,12.11,12.07,12.08,522775.0,12.07,12.11,12.07,12.08,522775.0
2020-07-07 12:00:00,12.08,12.1,12.07,12.07,401519.0,12.08,12.1,12.07,12.07,401519.0
2020-07-07 12:05:00,12.08,12.14,12.07,12.12,427170.0,12.08,12.14,12.07,12.12,427170.0
2020-07-07 12:10:00,12.11,12.12,12.07,12.08,513144.0,12.11,12.12,12.07,12.08,513144.0
2020-07-07 12:15:00,12.09,12.1,12.07,12.08,339309.0,12.09,12.1,12.07,12.08,339309.0
2020-07-07 12:20:00,12.08,12.08,12.06,12.08,372319.0,12.08,12.08,12.06,12.08,372319.0
2020-07-07 12:25:00,12.08,12.11,12.06,12.11,351837.0,12.08,12.11,12.06,12.11,351837.0
2020-07-07 12:30:00,12.1,12.14,12.09,12.13,450605.0,12.1,12.14,12.09,12.13,450605.0
2020-07-07 12:35:00,12.12,12.12,12.1,12.12,329083.0,12.12,12.12,12.1,12.12,329083.0
2020-07-07 12:40:00,12.12,12.12,12.08,12.11,542500.0,12.12,12.12,12.08,12.11,542500.0
2020-07-07 12:45:00,12.11,12.11,12.08,12.1,290169.0,12.11,12.11,12.08,12.1,290169.0
2020-07-07 12:50:00,12.1,12.11,12.06,12.09,565054.0,12.1,12.11,12.06,12.09,565054.0
2020-07-07 12:55:00,12.09,12.13,12.08,12.13,422899.0,12.09,12.13,12.08,12.13,422899.0
2020-07-07 13:00:00,12.13,12.2,12.12,12.2,952867.0,12.13,12.2,12.12,12.2,952867.0
2020-07-07 13:05:00,12.2,12.21,12.13,12.15,756752.0,12.2,12.21,12.13,12.15,756752.0
2020-07-07 13:10:00,12.14,12.18,12.14,12.16,602805.0,12.14,12.18,12.14,12.16,602805.0
2020-07-07 13:15:00,12.15,12.16,12.12,12.13,395341.0,12.15,12.16,12.12,12.13,395341.0
2020-07-07 13:20:00,12.12,12.15,12.11,12.13,281508.0,12.12,12.15,12.11,12.13,281508.0
2020-07-07 13:25:00,12.13,12.15,12.12,12.13,266608.0,12.13,12.15,12.12,12.13,266608.0
2020-07-07 13:30:00,12.13,12.14,12.1,12.11,568108.0,12.13,12.14,12.1,12.11,568108.0
2020-07-07 13:35:00,12.11,12.13,12.1,12.11,287340.0,12.11,12.13,12.1,12.11,287340.0
2020-07-07 13:40:00,12.12,12.14,12.09,12.13,515159.0,12.12,12.14,12.09,12.13,515159.0
2020-07-07 13:45:00,12.12,12.13,12.11,12.13,185814.0,12.12,12.13,12.11,12.13,185814.0
2020-07-07 13:50:00,12.13,12.14,12.11,12.13,214946.0,12.13,12.14,12.11,12.13,214946.0
2020-07-07 13:55:00,12.13,12.14,12.1,12.13,381729.0,12.13,12.14,12.1,12.13,381729.0
2020-07-07 14:00:00,12.13,12.14,12.1,12.11,369832.0,12.13,12.14,12.1,12.11,369832.0
2020-07-07 14:05:00,12.11,12.12,12.09,12.11,369110.0,12.11,12.12,12.09,12.11,369110.0
2020-07-07 14:10:00,12.11,12.11,12.07,12.1,491556.0,12.11,12.11,12.07,12.1,491556.0
2020-07-07 14:15:00,12.11,12.11,12.08,12.09,315413.0,12.11,12.11,12.08,12.09,315413.0
2020-07-07 14:20:00,12.09,12.1,12.04,12.04,720519.0,12.09,12.1,12.04,12.04,720519.0
2020-07-07 14:25:00,12.04,12.07,12.03,12.05,569141.0,12.04,12.07,12.03,12.05,569141.0
2020-07-07 14:30:00,12.06,12.06,12.02,12.04,714554.0,12.06,12.06,12.02,12.04,714554.0
2020-07-07 14:35:00,12.04,12.05,12.01,12.01,502980.0,12.04,12.05,12.01,12.01,502980.0
2020-07-07 14:40:00,12.02,12.05,12.01,12.03,710703.0,12.02,12.05,12.01,12.03,710703.0
2020-07-07 14:45:00,12.04,12.06,11.96,11.96,1025356.0,12.04,12.06,11.96,11.96,1025356.0
2020-07-07 14:50:00,11.96,12.01,11.95,12.01,1075175.0,11.96,12.01,11.95,12.01,1075175.0
2020-07-07 14:55:00,12.0,12.03,11.98,12.02,843746.0,12.0,12.03,11.98,12.02,843746.0
2020-07-07 15:00:00,12.02,12.04,11.98,12.0,659725.0,12.02,12.04,11.98,12.0,659725.0
2020-07-07 15:05:00,12.0,12.03,11.99,12.01,484972.0,12.0,12.03,11.99,12.01,484972.0
2020-07-07 15:10:00,12.01,12.03,11.98,11.99,478690.0,12.01,12.03,11.98,11.99,478690.0
2020-07-07 15:15:00,11.99,12.02,11.99,12.01,468246.0,11.99,12.02,11.99,12.01,468246.0
2020-07-07 15:20:00,12.01,12.05,11.98,12.04,908451.0,12.01,12.05,11.98,12.04,908451.0
2020-07-07 15:25:00,12.04,12.06,12.02,12.05,689348.0,12.04,12.06,12.02,12.05,689348.0
2020-07-07 15:30:00,12.05,12.08,12.0,12.01,980412.0,12.05,12.08,12.0,12.01,980412.0
2020-07-07 15:35:00,12.01,12.03,11.99,11.99,870097.0,12.01,12.03,11.99,11.99,870097.0
2020-07-07 15:40:00,11.99,12.0,11.95,11.96,1253846.0,11.99,12.0,11.95,11.96,1253846.0
2020-07-07 15:45:00,11.97,11.99,11.94,11.98,1432004.0,11.97,11.99,11.94,11.98,1432004.0
2020-07-07 15:50:00,11.98,11.98,11.91,11.92,2160995.0,11.98,11.98,11.91,11.92,2160995.0
2020-07-07 15:55:00,11.91,11.95,11.91,11.92,2658130.0,11.91,11.95,11.91,11.92,2658130.0
2020-07-08 09:30:00,11.6,11.71,11.5,11.63,4983908.0,11.6,11.71,11.5,11.63,4983908.0
2020-07-08 09:35:00,11.63,11.76,11.52,11.75,2606401.0,11.63,11.76,11.52,11.75,2606401.0
2020-07-08 09:40:00,11.74,11.75,11.55,11.58,2044061.0,11.74,11.75,11.55,11.58,2044061.0
2020-07-08 09:45:00,11.59,11.73,11.58,11.72,1399052.0,11.59,11.73,11.58,11.72,1399052.0
2020-07-08 09:50:00,11.71,11.88,11.67,11.86,2486711.0,11.71,11.88,11.67,11.86,2486711.0
2020-07-08 09:55:00,11.85,11.86,11.75,11.77,1419409.0,11.85,11.86,11.75,11.77,1419409.0
2020-07-08 10:00:00,11.77,11.9,11.75,11.87,1494366.0,11.77,11.9,11.75,11.87,1494366.0
2020-07-08 10:05:00,11.86,11.91,11.79,11.84,1530581.0,11.86,11.91,11.79,11.84,1530581.0
2020-07-08 10:10:00,11.84,11.85,11.68,11.69,1681003.0,11.84,11.85,11.68,11.69,1681003.0
2020-07-08 10:15:00,11.69,11.73,11.65,11.68,1232208.0,11.69,11.73,11.65,11.68,1232208.0
2020-07-08 10:20:00,11.68,11.7,11.61,11.63,1128735.0,11.68,11.7,11.61,11.63,1128735.0
2020-07-08 10:25:00,11.62,11.66,11.6,11.65,1101364.0,11.62,11.66,11.6,11.65,1101364.0
2020-07-08 10:30:00,11.65,11.7,11.63,11.67,710881.0,11.65,11.7,11.63,11.67,710881.0
2020-07-08 10:35:00,11.66,11.76,11.66,11.73,1329873.0,11.66,11.76,11.66,11.73,1329873.0
2020-07-08 10:40:00,11.73,11.77,11.72,11.75,1228161.0,11.73,11.77,11.72,11.75,1228161.0
2020-07-08 10:45:00,11.75,11.76,11.72,11.74,672463.0,11.75,11.76,11.72,11.74,672463.0
2020-07-08 10:50:00,11.73,11.82,11.73,11.81,789896.0,11.73,11.82,11.73,11.81,789896.0
2020-07-08 10:55:00,11.8,11.86,11.8,11.84,1407893.0,11.8,11.86,11.8,11.84,1407893.0
2020-07-08 11:00:00,11.84,11.84,11.76,11.8,1300276.0,11.84,11.84,11.76,11.8,1300276.0
2020-07-08 11:05:00,11.8,11.81,11.75,11.78,934629.0,11.8,11.81,11.75,11.78,934629.0
2020-07-08 11:10:00,11.77,11.8,11.75,11.79,753254.0,11.77,11.8,11.75,11.79,753254.0
2020-07-08 11:15:00,11.79,11.8,11.72,11.73,793932.0,11.79,11.8,11.72,11.73,793932.0
2020-07-08 11:20:00,11.72,11.75,11.67,11.71,942810.0,11.72,11.75,11.67,11.71,942810.0
2020-07-08 11:25:00,11.71,11.71,11.64,11.65,1125643.0,11.71,11.71,11.64,11.65,1125643.0
2020-07-08 11:30:00,11.65,11.69,11.64,11.65,814649.0,11.65,11.69,11.64,11.65,814649.0
2020-07-08 11:35:00,11.65,11.67,11.6,11.63,940771.0,11.65,11.67,11.6,11.63,940771.0
2020-07-08 11:40:00,11.63,11.65,11.6,11.64,491756.0,11.63,11.65,11.6,11.64,491756.0
2020-07-08 11:45:00,11.63,11.66,11.57,11.63,1341035.0,11.63,11.66,11.57,11.63,1341035.0
2020-07-08 11:50:00,11.63,11.66,11.6,11.64,563867.0,11.63,11.66,11.6,11.64,563867.0
2020-07-08 11:55:00,11.65,11.65,11.59,11.63,565086.0,11.65,11.65,11.59,11.63,565086.0
2020-07-08 12:00:00,11.62,11.63,11.58,11.59,516549.0,11.62,11.63,11.58,11.59,516549.0
2020-07-08 12:05:00,11.59,11.6,11.56,11.6,469087.0,11.59,11.6,11.56,11.6,469087.0
2020-07-08 12:10:00,11.6,11.65,11.59,11.63,426829.0,11.6,11.65,11.59,11.63,426829.0
2020-07-08 12:15:00,11.63,11.69,11.6,11.68,666148.0,11.63,11.69,11.6,11.68,666148.0
2020-07-08 12:20:00,11.68,11.68,11.58,11.59,654911.0,11.68,11.68,11.58,11.59,654911.0
2020-07-08 12:25:00,11.6,11.63,11.58,11.63,666514.0,11.6,11.63,11.58,11.63,666514.0
2020-07-08 12:30:00,11.63,11.67,11.6,11.62,477821.0,11.63,11.67,11.6,11.62,477821.0
2020-07-08 12:35:00,11.61,11.62,11.58,11.58,401844.0,11.61,11.62,11.58,11.58,401844.0
2020-07-08 12:40:00,11.58,11.59,11.55,11.55,758738.0,11.58,11.59,11.55,11.55,758738.0
2020-07-08 12:45:00,11.55,11.56,11.53,11.55,544704.0,11.55,11.56,11.53,11.55,544704.0
2020-07-08 12:50:00,11.55,11.57,11.54,11.56,530679.0,11.55,11.57,11.54,11.56,530679.0
2020-07-08 12:55:00,11.56,11.6,11.55,11.57,562622.0,11.56,11.6,11.55,11.57,562622.0
2020-07-08 13:00:00,11.57,11.58,11.52,11.52,612508.0,11.57,11.58,11.52,11.52,612508.0
2020-07-08 13:05:00,11.52,11.54,11.51,11.52,569785.0,11.52,11.54,11.51,11.52,569785.0
2020-07-08 13:10:00,11.52,11.52,11.5,11.51,815268.0,11.52,11.52,11.5,11.51,815268.0
2020-07-08 13:15:00,11.51,11.52,11.5,11.5,771784.0,11.51,11.52,11.5,11.5,771784.0
2020-07-08 13:20:00,11.5,11.51,11.43,11.47,1815840.0,11.5,11.51,11.43,11.47,1815840.0
2020-07-08 13:25:00,11.48,11.52,11.45,11.5,817669.0,11.48,11.52,11.45,11.5,817669.0
2020-07-08 13:30:00,11.51,11.55,11.48,11.54,731020.0,11.51,11.55,11.48,11.54,731020.0
2020-07-08 13:35:00,11.54,11.57,11.53,11.56,599899.0,11.54,11.57,11.53,11.56,599899.0
2020-07-08 13:40:00,11.57,11.59,11.55,11.57,519642.0,11.57,11.59,11.55,11.57,519642.0
2020-07-08 13:45:00,11.57,11.6,11.54,11.6,488548.0,11.57,11.6,11.54,11.6,488548.0
2020-07-08 13:50:00,11.6,11.68,11.59,11.65,1440112.0,11.6,11.68,11.59,11.65,1440112.0
2020-07-08 13:55:00,11.65,11.7,11.64,11.69,742971.0,11.65,11.7,11.64,11.69,742971.0
2020-07-08 14:00:00,11.68,11.78,11.67,11.7,1084353.0,11.68,11.78,11.67,11.7,1084353.0
2020-07-08 14:05:00,11.69,11.78,11.69,11.77,906273.0,11.69,11.78,11.69,11.77,906273.0
2020-07-08 14:10:00,11.77,11.79,11.74,11.74,1217875.0,11.77,11.79,11.74,11.74,1217875.0
2020-07-08 14:15:00,11.75,11.86,11.74,11.85,895731.0,11.75,11.86,11.74,11.85,895731.0
2020-07-08 14:20:00,11.86,11.9,11.83,11.87,1054683.0,11.86,11.9,11.83,11.87,1054683.0
2020-07-08 14:25:00,11.88,11.88,11.81,11.86,713479.0,11.88,11.88,11.81,11.86,713479.0
2020-07-08 14:30:00,11.85,11.85,11.75,11.76,708293.0,11.85,11.85,11.75,11.76,708293.0
2020-07-08 14:35:00,11.77,11.79,11.73,11.78,675192.0,11.77,11.79,11.73,11.78,675192.0
2020-07-08 14:40:00,11.78,11.8,11.74,11.77,355736.0,11.78,11.8,11.74,11.77,355736.0
2020-07-08 14:45:00,11.77,11.81,11.75,11.81,422841.0,11.77,11.81,11.75,11.81,422841.0
2020-07-08 14:50:00,11.81,11.87,11.77,11.79,1074639.0,11.81,11.87,11.77,11.79,1074639.0
2020-07-08 14:55:00,11.79,11.88,11.79,11.86,461334.0,11.79,11.88,11.79,11.86,461334.0
2020-07-08 15:00:00,11.87,11.88,11.83,11.87,560291.0,11.87,11.88,11.83,11.87,560291.0
2020-07-08 15:05:00,11.87,11.9,11.84,11.86,513234.0,11.87,11.9,11.84,11.86,513234.0
2020-07-08 15:10:00,11.85,11.95,11.85,11.95,944494.0,11.85,11.95,11.85,11.95,944494.0
2020-07-08 15:15:00,11.95,12.05,11.93,11.98,1727841.0,11.95,12.05,11.93,11.98,1727841.0
2020-07-08 15:20:00,11.98,12.08,11.97,12.06,1112218.0,11.98,12.08,11.97,12.06,1112218.0
2020-07-08 15:25:00,12.06,12.08,11.98,11.99,1146032.0,12.06,12.08,11.98,11.99,1146032.0
2020-07-08 15:30:00,12.0,12.04,11.96,11.97,750056.0,12.0,12.04,11.96,11.97,750056.0
2020-07-08 15:35:00,11.98,12.01,11.93,11.97,781851.0,11.98,12.01,11.93,11.97,781851.0
2020-07-08 15:40:00,11.96,12.0,11.92,11.95,717731.0,11.96,12.0,11.92,11.95,717731.0
2020-07-08 15:45:00,11.94,12.0,11.94,11.98,873585.0,11.94,12.0,11.94,11.98,873585.0
2020-07-08 15:50:00,11.98,12.03,11.96,12.03,1078225.0,11.98,12.03,11.96,12.03,1078225.0
2020-07-08 15:55:00,12.02,12.03,11.97,11.99,1294735.0,12.02,12.03,11.97,11.99,1294735.0
2020-07-09 09:30:00,11.95,11.95,11.73,11.78,2200064.0,11.95,11.95,11.73,11.78,2200064.0
2020-07-09 09:35:00,11.78,11.81,11.63,11.67,1534881.0,11.78,11.81,11.63,11.67,1534881.0
2020-07-09 09:40:00,11.67,11.74,11.62,11.65,1226441.0,11.67,11.74,11.62,11.65,1226441.0
2020-07-09 09:45:00,11.64,11.64,11.53,11.56,1935027.0,11.64,11.64,11.53,11.56,1935027.0
2020-07-09 09:50:00,11.57,11.63,11.51,11.6,1501539.0,11.57,11.63,11.51,11.6,1501539.0
2020-07-09 09:55:00,11.6,11.61,11.53,11.55,965605.0,11.6,11.61,11.53,11.55,965605.0
2020-07-09 10:00:00,11.55,11.64,11.54,11.57,1017287.0,11.55,11.64,11.54,11.57,1017287.0
2020-07-09 10:05:00,11.57,11.59,11.44,11.46,2224155.0,11.57,11.59,11.44,11.46,2224155.0
2020-07-09 10:10:00,11.46,11.47,11.32,11.4,2616908.0,11.46,11.47,11.32,11.4,2616908.0
2020-07-09 10:15:00,11.4,11.43,11.34,11.39,1291757.0,11.4,11.43,11.34,11.39,1291757.0
2020-07-09 10:20:00,11.4,11.45,11.33,11.36,1478334.0,11.4,11.45,11.33,11.36,1478334.0
2020-07-09 10:25:00,11.35,11.46,11.35,11.45,885946.0,11.35,11.46,11.35,11.45,885946.0
2020-07-09 10:30:00,11.46,11.48,11.39,11.42,849908.0,11.46,11.48,11.39,11.42,849908.0
2020-07-09 10:35:00,11.41,11.42,11.33,11.36,1081953.0,11.41,11.42,11.33,11.36,1081953.0
2020-07-09 10:40:00,11.35,11.37,11.27,11.28,1604829.0,11.35,11.37,11.27,11.28,1604829.0
2020-07-09 10:45:00,11.28,11.36,11.27,11.32,1073234.0,11.28,11.36,11.27,11.32,1073234.0
2020-07-09 10:50:00,11.32,11.38,11.3,11.31,799332.0,11.32,11.38,11.3,11.31,799332.0
2020-07-09 10:55:00,11.31,11.34,11.25,11.29,999417.0,11.31,11.34,11.25,11.29,999417.0
2020-07-09 11:00:00,11.28,11.29,11.17,11.19,2008104.0,11.28,11.29,11.17,11.19,2008104.0
2020-07-09 11:05:00,11.19,11.34,11.16,11.34,1668766.0,11.19,11.34,11.16,11.34,1668766.0
2020-07-09 11:10:00,11.34,11.37,11.28,11.29,956422.0,11.34,11.37,11.28,11.29,956422.0
2020-07-09 11:15:00,11.29,11.31,11.17,11.17,903058.0,11.29,11.31,11.17,11.17,903058.0
2020-07-09 11:20:00,11.17,11.25,11.17,11.25,855430.0,11.17,11.25,11.17,11.25,855430.0
2020-07-09 11:25:00,11.25,11.31,11.19,11.3,1256068.0,11.25,11.31,11.19,11.3,1256068.0
2020-07-09 11:30:00,11.29,11.35,11.29,11.33,917867.0,11.29,11.35,11.29,11.33,917867.0
2020-07-09 11:35:00,11.33,11.36,11.3,11.33,683957.0,11.33,11.36,11.3,11.33,683957.0
2020-07-09 11:40:00,11.33,11.34,11.28,11.33,692779.0,11.33,11.34,11.28,11.33,692779.0
2020-07-09 11:45:00,11.32,11.42,11.32,11.39,993161.0,11.32,11.42,11.32,11.39,993161.0
2020-07-09 11:50:00,11.4,11.46,11.36,11.44,661437.0,11.4,11.46,11.36,11.44,661437.0
2020-07-09 11:55:00,11.44,11.47,11.41,11.46,682312.0,11.44,11.47,11.41,11.46,682312.0
2020-07-09 12:00:00,11.45,11.55,11.45,11.53,1146742.0,11.45,11.55,11.45,11.53,1146742.0
2020-07-09 12:05:00,11.53,11.54,11.42,11.43,1032721.0,11.53,11.54,11.42,11.43,1032721.0
2020-07-09 12:10:00,11.42,11.46,11.37,11.4,807661.0,11.42,11.46,11.37,11.4,807661.0
2020-07-09 12:15:00,11.41,11.43,11.33,11.35,1344147.0,11.41,11.43,11.33,11.35,1344147.0
2020-07-09 12:20:00,11.34,11.37,11.31,11.36,681737.0,11.34,11.37,11.31,11.36,681737.0
2020-07-09 12:25:00,11.36,11.39,11.32,11.33,520325.0,11.36,11.39,11.32,11.33,520325.0
2020-07-09 12:30:00,11.32,11.35,11.29,11.33,468199.0,11.32,11.35,11.29,11.33,468199.0
2020-07-09 12:35:00,11.32,11.36,11.28,11.28,526260.0,11.32,11.36,11.28,11.28,526260.0
2020-07-09 12:40:00,11.29,11.33,11.28,11.29,498198.0,11.29,11.33,11.28,11.29,498198.0
2020-07-09 12:45:00,11.29,11.35,11.27,11.33,583643.0,11.29,11.35,11.27,11.33,583643.0
2020-07-09 12:50:00,11.33,11.39,11.31,11.38,776419.0,11.33,11.39,11.31,11.38,776419.0
2020-07-09 12:55:00,11.38,11.39,11.32,11.37,412466.0,11.38,11.39,11.32,11.37,412466.0
2020-07-09 13:00:00,11.37,11.4,11.33,11.39,455387.0,11.37,11.4,11.33,11.39,455387.0
2020-07-09 13:05:00,11.38,11.4,11.37,11.4,395497.0,11.38,11.4,11.37,11.4,395497.0
2020-07-09 13:10:00,11.39,11.4,11.35,11.38,352983.0,11.39,11.4,11.35,11.38,352983.0
2020-07-09 13:15:00,11.39,11.42,11.38,11.39,741484.0,11.39,11.42,11.38,11.39,741484.0
2020-07-09 13:20:00,11.38,11.39,11.31,11.33,581349.0,11.38,11.39,11.31,11.33,581349.0
2020-07-09 13:25:00,11.33,11.34,11.31,11.33,335492.0,11.33,11.34,11.31,11.33,335492.0
2020-07-09 13:30:00,11.33,11.34,11.27,11.29,644280.0,11.33,11.34,11.27,11.29,644280.0
2020-07-09 13:35:00,11.29,11.32,11.28,11.31,321831.0,11.29,11.32,11.28,11.31,321831.0
2020-07-09 13:40:00,11.32,11.38,11.31,11.34,814833.0,11.32,11.38,11.31,11.34,814833.0
2020-07-09 13:45:00,11.34,11.38,11.33,11.35,331598.0,11.34,11.38,11.33,11.35,331598.0
2020-07-09 13:50:00,11.35,11.35,11.31,11.33,391847.0,11.35,11.35,11.31,11.33,391847.0
2020-07-09 13:55:00,11.33,11.34,11.28,11.31,516519.0,11.33,11.34,11.28,11.31,516519.0
2020-07-09 14:00:00,11.31,11.35,11.3,11.35,432620.0,11.31,11.35,11.3,11.35,432620.0
2020-07-09 14:05:00,11.35,11.35,11.32,11.33,332422.0,11.35,11.35,11.32,11.33,332422.0
2020-07-09 14:10:00,11.33,11.34,11.3,11.31,407039.0,11.33,11.34,11.3,11.31,407039.0
2020-07-09 14:15:00,11.31,11.34,11.3,11.32,559955.0,11.31,11.34,11.3,11.32,559955.0
2020-07-09 14:20:00,11.31,11.32,11.23,11.26,952619.0,11.31,11.32,11.23,11.26,952619.0
2020-07-09 14:25:00,11.27,11.3,11.24,11.28,522445.0,11.27,11.3,11.24,11.28,522445.0
2020-07-09 14:30:00,11.28,11.29,11.26,11.28,436015.0,11.28,11.29,11.26,11.28,436015.0
2020-07-09 14:35:00,11.27,11.29,11.25,11.27,521623.0,11.27,11.29,11.25,11.27,521623.0
2020-07-09 14:40:00,11.27,11.3,11.25,11.25,509546.0,11.27,11.3,11.25,11.25,509546.0
2020-07-09 14:45:00,11.26,11.3,11.25,11.29,483506.0,11.26,11.3,11.25,11.29,483506.0
2020-07-09 14:50:00,11.3,11.32,11.28,11.3,675302.0,11.3,11.32,11.28,11.3,675302.0
2020-07-09 14:55:00,11.3,11.34,11.27,11.29,768168.0,11.3,11.34,11.27,11.29,768168.0
2020-07-09 15:00:00,11.29,11.3,11.25,11.28,405059.0,11.29,11.3,11.25,11.28,405059.0
2020-07-09 15:05:00,11.27,11.28,11.23,11.24,416034.0,11.27,11.28,11.23,11.24,416034.0
2020-07-09 15:10:00,11.23,11.26,11.22,11.26,473383.0,11.23,11.26,11.22,11.26,473383.0
2020-07-09 15:15:00,11.26,11.28,11.2,11.21,588712.0,11.26,11.28,11.2,11.21,588712.0
2020-07-09 15:20:00,11.2,11.22,11.18,11.2,982229.0,11.2,11.22,11.18,11.2,982229.0
2020-07-09 15:25:00,11.2,11.21,11.16,11.17,872884.0,11.2,11.21,11.16,11.17,872884.0
2020-07-09 15:30:00,11.18,11.22,11.15,11.19,1457418.0,11.18,11.22,11.15,11.19,1457418.0
2020-07-09 15:35:00,11.19,11.22,11.15,11.21,911847.0,11.19,11.22,11.15,11.21,911847.0
2020-07-09 15:40:00,11.21,11.21,11.17,11.2,699623.0,11.21,11.21,11.17,11.2,699623.0
2020-07-09 15:45:00,11.19,11.24,11.16,11.23,1535538.0,11.19,11.24,11.16,11.23,1535538.0
2020-07-09 15:50:00,11.22,11.23,11.17,11.19,1288057.0,11.22,11.23,11.17,11.19,1288057.0
2020-07-09 15:55:00,11.18,11.19,11.15,11.18,2728098.0,11.18,11.19,11.15,11.18,2728098.0
2020-07-10 09:30:00,10.99,11.16,10.98,11.05,3032387.0,10.99,11.16,10.98,11.05,3032387.0
2020-07-10 09:35:00,11.05,11.42,10.98,11.39,3550860.0,11.05,11.42,10.98,11.39,3550860.0
2020-07-10 09:40:00,11.39,11.52,11.33,11.51,3551914.0,11.39,11.52,11.33,11.51,3551914.0
2020-07-10 09:45:00,11.51,11.58,11.42,11.44,3403348.0,11.51,11.58,11.42,11.44,3403348.0
2020-07-10 09:50:00,11.44,11.45,11.34,11.38,1684507.0,11.44,11.45,11.34,11.38,1684507.0
2020-07-10 09:55:00,11.38,11.47,11.31,11.44,2091593.0,11.38,11.47,11.31,11.44,2091593.0
2020-07-10 10:00:00,11.43,11.43,11.3,11.31,1282939.0,11.43,11.43,11.3,11.31,1282939.0
2020-07-10 10:05:00,11.31,11.39,11.28,11.34,1505399.0,11.31,11.39,11.28,11.34,1505399.0
2020-07-10 10:10:00,11.33,11.46,11.32,11.43,1490857.0,11.33,11.46,11.32,11.43,1490857.0
2020-07-10 10:15:00,11.43,11.48,11.36,11.37,1206662.0,11.43,11.48,11.36,11.37,1206662.0
2020-07-10 10:20:00,11.37,11.41,11.3,11.33,771598.0,11.37,11.41,11.3,11.33,771598.0
2020-07-10 10:25:00,11.32,11.44,11.29,11.4,825105.0,11.32,11.44,11.29,11.4,825105.0
2020-07-10 10:30:00,11.39,11.45,11.36,11.42,692159.0,11.39,11.45,11.36,11.42,692159.0
2020-07-10 10:35:00,11.42,11.49,11.4,11.42,886838.0,11.42,11.49,11.4,11.42,886838.0
2020-07-10 10:40:00,11.42,11.56,11.41,11.54,1694908.0,11.42,11.56,11.41,11.54,1694908.0
2020-07-10 10:45:00,11.54,11.59,11.49,11.56,1788973.0,11.54,11.59,11.49,11.56,1788973.0
2020-07-10 10:50:00,11.56,11.64,11.53,11.61,1992464.0,11.56,11.64,11.53,11.61,1992464.0
2020-07-10 10:55:00,11.61,11.68,11.6,11.68,1542932.0,11.61,11.68,11.6,11.68,1542932.0
2020-07-10 11:00:00,11.67,11.68,11.49,11.53,1882486.0,11.67,11.68,11.49,11.53,1882486.0
2020-07-10 11:05:00,11.52,11.59,11.52,11.59,916845.0,11.52,11.59,11.52,11.59,916845.0
2020-07-10 11:10:00,11.59,11.65,11.58,11.61,946420.0,11.59,11.65,11.58,11.61,946420.0
2020-07-10 11:15:00,11.6,11.65,11.56,11.6,801893.0,11.6,11.65,11.56,11.6,801893.0
2020-07-10 11:20:00,11.59,11.63,11.58,11.59,475271.0,11.59,11.63,11.58,11.59,475271.0
2020-07-10 11:25:00,11.58,11.63,11.57,11.63,501690.0,11.58,11.63,11.57,11.63,501690.0
2020-07-10 11:30:00,11.62,11.63,11.54,11.58,433321.0,11.62,11.63,11.54,11.58,433321.0
2020-07-10 11:35:00,11.58,11.62,11.57,11.62,508868.0,11.58,11.62,11.57,11.62,508868.0
2020-07-10 11:40:00,11.62,11.69,11.61,11.65,870234.0,11.62,11.69,11.61,11.65,870234.0
2020-07-10 11:45:00,11.64,11.7,11.62,11.69,946487.0,11.64,11.7,11.62,11.69,946487.0
2020-07-10 11:50:00,11.69,11.76,11.68,11.76,1287049.0,11.69,11.76,11.68,11.76,1287049.0
2020-07-10 11:55:00,11.75,11.82,11.74,11.81,1807619.0,11.75,11.82,11.74,11.81,1807619.0
2020-07-10 12:00:00,11.81,11.91,11.78,11.89,1753266.0,11.81,11.91,11.78,11.89,1753266.0
2020-07-10 12:05:00,11.88,11.95,11.86,11.9,1963249.0,11.88,11.95,11.86,11.9,1963249.0
2020-07-10 12:10:00,11.9,11.92,11.82,11.83,1362793.0,11.9,11.92,11.82,11.83,1362793.0
2020-07-10 12:15:00,11.83,11.83,11.7,11.73,1397078.0,11.83,11.83,11.7,11.73,1397078.0
2020-07-10 12:20:00,11.72,11.82,11.71,11.81,1112596.0,11.72,11.82,11.71,11.81,1112596.0
2020-07-10 12:25:00,11.82,11.83,11.73,11.74,1067203.0,11.82,11.83,11.73,11.74,1067203.0
2020-07-10 12:30:00,11.75,11.75,11.67,11.68,949336.0,11.75,11.75,11.67,11.68,949336.0
2020-07-10 12:35:00,11.68,11.76,11.67,11.73,521665.0,11.68,11.76,11.67,11.73,521665.0
2020-07-10 12:40:00,11.73,11.75,11.66,11.74,516339.0,11.73,11.75,11.66,11.74,516339.0
2020-07-10 12:45:00,11.73,11.74,11.7,11.71,575757.0,11.73,11.74,11.7,11.71,575757.0
2020-07-10 12:50:00,11.72,11.8,11.71,11.78,925755.0,11.72,11.8,11.71,11.78,925755.0
2020-07-10 12:55:00,11.78,11.82,11.77,11.78,684005.0,11.78,11.82,11.77,11.78,684005.0
2020-07-10 13:00:00,11.77,11.77,11.72,11.76,471837.0,11.77,11.77,11.72,11.76,471837.0
2020-07-10 13:05:00,11.76,11.8,11.75,11.79,388200.0,11.76,11.8,11.75,11.79,388200.0
2020-07-10 13:10:00,11.8,11.83,11.74,11.75,831451.0,11.8,11.83,11.74,11.75,831451.0
2020-07-10 13:15:00,11.75,11.76,11.71,11.73,476823.0,11.75,11.76,11.71,11.73,476823.0
2020-07-10 13:20:00,11.72,11.75,11.71,11.71,303509.0,11.72,11.75,11.71,11.71,303509.0
2020-07-10 13:25:00,11.71,11.76,11.71,11.73,364211.0,11.71,11.76,11.71,11.73,364211.0
2020-07-10 13:30:00,11.73,11.75,11.72,11.74,287547.0,11.73,11.75,11.72,11.74,287547.0
2020-07-10 13:35:00,11.74,11.75,11.7,11.72,497713.0,11.74,11.75,11.7,11.72,497713.0
2020-07-10 13:40:00,11.71,11.78,11.71,11.78,555121.0,11.71,11.78,11.71,11.78,555121.0
2020-07-10 13:45:00,11.78,11.8,11.73,11.79,416998.0,11.78,11.8,11.73,11.79,416998.0
2020-07-10 13:50:00,11.8,11.84,11.77,11.81,671866.0,11.8,11.84,11.77,11.81,671866.0
2020-07-10 13:55:00,11.82,11.88,11.8,11.86,871556.0,11.82,11.88,11.8,11.86,871556.0
2020-07-10 14:00:00,11.86,11.92,11.85,11.92,1085216.0,11.86,11.92,11.85,11.92,1085216.0
2020-07-10 14:05:00,11.92,11.95,11.87,11.88,1236359.0,11.92,11.95,11.87,11.88,1236359.0
2020-07-10 14:10:00,11.88,11.91,11.85,11.9,692320.0,11.88,11.91,11.85,11.9,692320.0
2020-07-10 14:15:00,11.9,11.92,11.84,11.88,793324.0,11.9,11.92,11.84,11.88,793324.0
2020-07-10 14:20:00,11.88,11.88,11.8,11.85,752371.0,11.88,11.88,11.8,11.85,752371.0
2020-07-10 14:25:00,11.85,11.86,11.81,11.83,404529.0,11.85,11.86,11.81,11.83,404529.0
2020-07-10 14:30:00,11.83,11.89,11.82,11.89,480514.0,11.83,11.89,11.82,11.89,480514.0
2020-07-10 14:35:00,11.88,11.91,11.86,11.88,711303.0,11.88,11.91,11.86,11.88,711303.0
2020-07-10 14:40:00,11.88,11.9,11.86,11.88,292207.0,11.88,11.9,11.86,11.88,292207.0
2020-07-10 14:45:00,11.87,11.89,11.84,11.85,341695.0,11.87,11.89,11.84,11.85,341695.0
2020-07-10 14:50:00,11.86,11.88,11.78,11.8,514515.0,11.86,11.88,11.78,11.8,514515.0
2020-07-10 14:55:00,11.8,11.81,11.75,11.76,507608.0,11.8,11.81,11.75,11.76,507608.0
2020-07-10 15:00:00,11.77,11.78,11.71,11.78,740825.0,11.77,11.78,11.71,11.78,740825.0
2020-07-10 15:05:00,11.78,11.82,11.76,11.81,490033.0,11.78,11.82,11.76,11.81,490033.0
2020-07-10 15:10:00,11.8,11.82,11.76,11.82,581533.0,11.8,11.82,11.76,11.82,581533.0
2020-07-10 15:15:00,11.81,11.85,11.8,11.83,577328.0,11.81,11.85,11.8,11.83,577328.0
2020-07-10 15:20:00,11.84,11.88,11.8,11.84,693663.0,11.84,11.88,11.8,11.84,693663.0
2020-07-10 15:25:00,11.85,11.91,11.84,11.89,1076235.0,11.85,11.91,11.84,11.89,1076235.0
2020-07-10 15:30:00,11.88,11.9,11.87,11.89,707940.0,11.88,11.9,11.87,11.89,707940.0
2020-07-10 15:35:00,11.89,11.9,11.81,11.86,523531.0,11.89,11.9,11.81,11.86,523531.0
2020-07-10 15:40:00,11.86,11.87,11.83,11.86,658263.0,11.86,11.87,11.83,11.86,658263.0
2020-07-10 15:45:00,11.87,11.89,11.86,11.88,1044246.0,11.87,11.89,11.86,11.88,1044246.0
2020-07-10 15:50:00,11.88,11.93,11.87,11.92,1775518.0,11.88,11.93,11.87,11.92,1775518.0
2020-07-10 15:55:00,11.93,11.95,11.9,11.94,2030169.0,11.93,11.95,11.9,11.94,2030169.0
2020-07-13 09:30:00,12.13,12.27,11.83,11.86,4086613.0,12.13,12.27,11.83,11.86,4086613.0
2020-07-13 09:35:00,11.86,11.93,11.69,11.75,2251717.0,11.86,11.93,11.69,11.75,2251717.0
2020-07-13 09:40:00,11.75,11.8,11.53,11.56,2201017.0,11.75,11.8,11.53,11.56,2201017.0
2020-07-13 09:45:00,11.55,11.69,11.45,11.62,2525149.0,11.55,11.69,11.45,11.62,2525149.0
2020-07-13 09:50:00,11.61,11.71,11.57,11.63,1220849.0,11.61,11.71,11.57,11.63,1220849.0
2020-07-13 09:55:00,11.62,11.67,11.55,11.55,913905.0,11.62,11.67,11.55,11.55,913905.0
2020-07-13 10:00:00,11.56,11.58,11.46,11.53,1391196.0,11.56,11.58,11.46,11.53,1391196.0
2020-07-13 10:05:00,11.53,11.65,11.51,11.65,872985.0,11.53,11.65,11.51,11.65,872985.0
2020-07-13 10:10:00,11.65,11.66,11.49,11.63,1579875.0,11.65,11.66,11.49,11.63,1579875.0
2020-07-13 10:15:00,11.63,11.68,11.61,11.66,726690.0,11.63,11.68,11.61,11.66,726690.0
2020-07-13 10:20:00,11.68,11.74,11.65,11.67,874336.0,11.68,11.74,11.65,11.67,874336.0
2020-07-13 10:25:00,11.67,11.78,11.67,11.77,722783.0,11.67,11.78,11.67,11.77,722783.0
2020-07-13 10:30:00,11.77,11.83,11.74,11.74,1115241.0,11.77,11.83,11.74,11.74,1115241.0
2020-07-13 10:35:00,11.74,11.76,11.62,11.65,908220.0,11.74,11.76,11.62,11.65,908220.0
2020-07-13 10:40:00,11.64,11.71,11.63,11.68,608162.0,11.64,11.71,11.63,11.68,608162.0
2020-07-13 10:45:00,11.68,11.75,11.64,11.74,529631.0,11.68,11.75,11.64,11.74,529631.0
2020-07-13 10:50:00,11.73,11.75,11.69,11.7,535353.0,11.73,11.75,11.69,11.7,535353.0
2020-07-13 10:55:00,11.7,11.75,11.68,11.74,412096.0,11.7,11.75,11.68,11.74,412096.0
2020-07-13 11:00:00,11.74,11.75,11.67,11.73,500343.0,11.74,11.75,11.67,11.73,500343.0
2020-07-13 11:05:00,11.73,11.76,11.72,11.73,498989.0,11.73,11.76,11.72,11.73,498989.0
2020-07-13 11:10:00,11.72,11.74,11.65,11.66,420413.0,11.72,11.74,11.65,11.66,420413.0
2020-07-13 11:15:00,11.66,11.66,11.59,11.63,603436.0,11.66,11.66,11.59,11.63,603436.0
2020-07-13 11:20:00,11.64,11.66,11.6,11.65,384107.0,11.64,11.66,11.6,11.65,384107.0
2020-07-13 11:25:00,11.65,11.66,11.61,11.64,419637.0,11.65,11.66,11.61,11.64,419637.0
2020-07-13 11:30:00,11.64,11.65,11.6,11.64,283957.0,11.64,11.65,11.6,11.64,283957.0
2020-07-13 11:35:00,11.63,11.64,11.58,11.62,378390.0,11.63,11.64,11.58,11.62,378390.0
2020-07-13 11:40:00,11.62,11.64,11.59,11.63,352104.0,11.62,11.64,11.59,11.63,352104.0
2020-07-13 11:45:00,11.62,11.66,11.58,11.66,471977.0,11.62,11.66,11.58,11.66,471977.0
2020-07-13 11:50:00,11.65,11.67,11.63,11.67,455969.0,11.65,11.67,11.63,11.67,455969.0
2020-07-13 11:55:00,11.67,11.68,11.63,11.64,485575.0,11.67,11.68,11.63,11.64,485575.0
2020-07-13 12:00:00,11.64,11.7,11.63,11.69,509610.0,11.64,11.7,11.63,11.69,509610.0
2020-07-13 12:05:00,11.69,11.7,11.66,11.7,309534.0,11.69,11.7,11.66,11.7,309534.0
2020-07-13 12:10:00,11.7,11.73,11.67,11.72,444303.0,11.7,11.73,11.67,11.72,444303.0
2020-07-13 12:15:00,11.71,11.74,11.71,11.73,340703.0,11.71,11.74,11.71,11.73,340703.0
2020-07-13 12:20:00,11.72,11.8,11.72,11.79,505999.0,11.72,11.8,11.72,11.79,505999.0
2020-07-13 12:25:00,11.78,11.8,11.74,11.75,379151.0,11.78,11.8,11.74,11.75,379151.0
2020-07-13 12:30:00,11.75,11.82,11.75,11.8,615204.0,11.75,11.82,11.75,11.8,615204.0
2020-07-13 12:35:00,11.81,11.89,11.78,11.88,620317.0,11.81,11.89,11.78,11.88,620317.0
2020-07-13 12:40:00,11.88,11.94,11.87,11.93,953628.0,11.88,11.94,11.87,11.93,953628.0
2020-07-13 12:45:00,11.92,11.94,11.86,11.9,814646.0,11.92,11.94,11.86,11.9,814646.0
2020-07-13 12:50:00,11.9,11.93,11.88,11.92,581664.0,11.9,11.93,11.88,11.92,581664.0
2020-07-13 12:55:00,11.92,11.95,11.88,11.95,533547.0,11.92,11.95,11.88,11.95,533547.0
2020-07-13 13:00:00,11.95,11.97,11.9,11.95,589570.0,11.95,11.97,11.9,11.95,589570.0
2020-07-13 13:05:00,11.95,12.06,11.95,12.06,1619630.0,11.95,12.06,11.95,12.06,1619630.0
2020-07-13 13:10:00,12.05,12.1,12.02,12.03,1421830.0,12.05,12.1,12.02,12.03,1421830.0
2020-07-13 13:15:00,12.03,12.09,12.03,12.05,709299.0,12.03,12.09,12.03,12.05,709299.0
2020-07-13 13:20:00,12.06,12.12,12.03,12.03,1172879.0,12.06,12.12,12.03,12.03,1172879.0
2020-07-13 13:25:00,12.04,12.06,11.92,12.02,1139916.0,12.04,12.06,11.92,12.02,1139916.0
2020-07-13 13:30:00,12.02,12.08,11.99,12.07,530723.0,12.02,12.08,11.99,12.07,530723.0
2020-07-13 13:35:00,12.07,12.1,12.0,12.03,824981.0,12.07,12.1,12.0,12.03,824981.0
2020-07-13 13:40:00,12.03,12.09,12.02,12.09,490300.0,12.03,12.09,12.02,12.09,490300.0
2020-07-13 13:45:00,12.08,12.13,12.02,12.04,733920.0,12.08,12.13,12.02,12.04,733920.0
2020-07-13 13:50:00,12.04,12.08,12.03,12.04,438701.0,12.04,12.08,12.03,12.04,438701.0
2020-07-13 13:55:00,12.04,12.05,11.96,11.97,608705.0,12.04,12.05,11.96,11.97,608705.0
2020-07-13 14:00:00,11.96,11.98,11.89,11.92,879736.0,11.96,11.98,11.89,11.92,879736.0
2020-07-13 14:05:00,11.92,11.94,11.8,11.84,941553.0,11.92,11.94,11.8,11.84,941553.0
2020-07-13 14:10:00,11.84,11.9,11.83,11.9,609406.0,11.84,11.9,11.83,11.9,609406.0
2020-07-13 14:15:00,11.9,11.95,11.89,11.92,525298.0,11.9,11.95,11.89,11.92,525298.0
2020-07-13 14:20:00,11.92,11.94,11.86,11.88,368809.0,11.92,11.94,11.86,11.88,368809.0
2020-07-13 14:25:00,11.89,11.9,11.85,11.89,534509.0,11.89,11.9,11.85,11.89,534509.0
2020-07-13 14:30:00,11.88,11.9,11.85,11.88,338071.0,11.88,11.9,11.85,11.88,338071.0
2020-07-13 14:35:00,11.88,11.9,11.8,11.83,483323.0,11.88,11.9,11.8,11.83,483323.0
2020-07-13 14:40:00,11.84,11.93,11.82,11.92,390371.0,11.84,11.93,11.82,11.92,390371.0
2020-07-13 14:45:00,11.92,11.99,11.89,11.99,381120.0,11.92,11.99,11.89,11.99,381120.0
2020-07-13 14:50:00,11.99,11.99,11.93,11.97,430026.0,11.99,11.99,11.93,11.97,430026.0
2020-07-13 14:55:00,11.98,11.98,11.9,11.98,556405.0,11.98,11.98,11.9,11.98,556405.0
2020-07-13 15:00:00,11.98,11.98,11.91,11.93,394858.0,11.98,11.98,11.91,11.93,394858.0
2020-07-13 15:05:00,11.94,11.95,11.86,11.91,542112.0,11.94,11.95,11.86,11.91,542112.0
2020-07-13 15:10:00,11.91,11.94,11.87,11.87,507488.0,11.91,11.94,11.87,11.87,507488.0
2020-07-13 15:15:00,11.88,11.92,11.84,11.9,725789.0,11.88,11.92,11.84,11.9,725789.0
2020-07-13 15:20:00,11.89,11.93,11.84,11.84,535392.0,11.89,11.93,11.84,11.84,535392.0
2020-07-13 15:25:00,11.85,11.86,11.78,11.79,759660.0,11.85,11.86,11.78,11.79,759660.0
2020-07-13 15:30:00,11.79,11.8,11.73,11.74,995136.0,11.79,11.8,11.73,11.74,995136.0
2020-07-13 15:35:00,11.74,11.75,11.63,11.63,1002601.0,11.74,11.75,11.63,11.63,1002601.0
2020-07-13 15:40:00,11.64,11.74,11.63,11.69,694936.0,11.64,11.74,11.63,11.69,694936.0
2020-07-13 15:45:00,11.7,11.72,11.63,11.64,625965.0,11.7,11.72,11.63,11.64,625965.0
2020-07-13 15:50:00,11.64,11.66,11.6,11.65,1080971.0,11.64,11.66,11.6,11.65,1080971.0
2020-07-13 15:55:00,11.66,11.68,11.59,11.64,1773857.0,11.66,11.68,11.59,11.64,1773857.0
2020-07-14 09:30:00,11.32,11.56,11.21,11.42,1901098.0,11.32,11.56,11.21,11.42,1901098.0
2020-07-14 09:35:00,11.42,11.57,11.39,11.56,1138152.0,11.42,11.57,11.39,11.56,1138152.0
2020-07-14 09:40:00,11.56,11.67,11.48,11.59,1337275.0,11.56,11.67,11.48,11.59,1337275.0
2020-07-14 09:45:00,11.59,11.6,11.51,11.54,1571244.0,11.59,11.6,11.51,11.54,1571244.0
2020-07-14 09:50:00,11.55,11.69,11.48,11.65,1980186.0,11.55,11.69,11.48,11.65,1980186.0
2020-07-14 09:55:00,11.65,11.71,11.59,11.71,1583494.0,11.65,11.71,11.59,11.71,1583494.0
2020-07-14 10:00:00,11.71,11.8,11.66,11.73,1390472.0,11.71,11.8,11.66,11.73,1390472.0
2020-07-14 10:05:00,11.74,11.74,11.51,11.54,1321261.0,11.74,11.74,11.51,11.54,1321261.0
2020-07-14 10:10:00,11.54,11.58,11.5,11.54,1092225.0,11.54,11.58,11.5,11.54,1092225.0
2020-07-14 10:15:00,11.54,11.66,11.52,11.62,775268.0,11.54,11.66,11.52,11.62,775268.0
2020-07-14 10:20:00,11.62,11.67,11.58,11.62,786032.0,11.62,11.67,11.58,11.62,786032.0
2020-07-14 10:25:00,11.63,11.71,11.6,11.71,579260.0,11.63,11.71,11.6,11.71,579260.0
2020-07-14 10:30:00,11.71,11.76,11.68,11.73,1051866.0,11.71,11.76,11.68,11.73,1051866.0
2020-07-14 10:35:00,11.73,11.75,11.65,11.73,780508.0,11.73,11.75,11.65,11.73,780508.0
2020-07-14 10:40:00,11.73,11.84,11.7,11.8,959261.0,11.73,11.84,11.7,11.8,959261.0
2020-07-14 10:45:00,11.81,11.84,11.7,11.72,623298.0,11.81,11.84,11.7,11.72,623298.0
2020-07-14 10:50:00,11.71,11.75,11.67,11.71,470355.0,11.71,11.75,11.67,11.71,470355.0
2020-07-14 10:55:00,11.71,11.74,11.61,11.66,880156.0,11.71,11.74,11.61,11.66,880156.0
2020-07-14 11:00:00,11.66,11.75,11.63,11.7,768344.0,11.66,11.75,11.63,11.7,768344.0
2020-07-14 11:05:00,11.7,11.79,11.68,11.74,492238.0,11.7,11.79,11.68,11.74,492238.0
2020-07-14 11:10:00,11.74,11.74,11.66,11.7,288162.0,11.74,11.74,11.66,11.7,288162.0
2020-07-14 11:15:00,11.7,11.72,11.66,11.66,351808.0,11.7,11.72,11.66,11.66,351808.0
2020-07-14 11:20:00,11.67,11.68,11.6,11.6,441117.0,11.67,11.68,11.6,11.6,441117.0
2020-07-14 11:25:00,11.61,11.65,11.58,11.58,607408.0,11.61,11.65,11.58,11.58,607408.0
2020-07-14 11:30:00,11.57,11.66,11.55,11.64,806650.0,11.57,11.66,11.55,11.64,806650.0
2020-07-14 11:35:00,11.64,11.66,11.57,11.6,347305.0,11.64,11.66,11.57,11.6,347305.0
2020-07-14 11:40:00,11.59,11.62,11.57,11.61,286563.0,11.59,11.62,11.57,11.61,286563.0
2020-07-14 11:45:00,11.6,11.63,11.57,11.63,338032.0,11.6,11.63,11.57,11.63,338032.0
2020-07-14 11:50:00,11.63,11.66,11.62,11.64,315352.0,11.63,11.66,11.62,11.64,315352.0
2020-07-14 11:55:00,11.64,11.67,11.62,11.66,255095.0,11.64,11.67,11.62,11.66,255095.0
2020-07-14 12:00:00,11.66,11.67,11.62,11.63,300093.0,11.66,11.67,11.62,11.63,300093.0
2020-07-14 12:05:00,11.64,11.65,11.56,11.58,409633.0,11.64,11.65,11.56,11.58,409633.0
2020-07-14 12:10:00,11.57,11.6,11.55,11.6,270100.0,11.57,11.6,11.55,11.6,270100.0
2020-07-14 12:15:00,11.59,11.64,11.59,11.61,337646.0,11.59,11.64,11.59,11.61,337646.0
2020-07-14 12:20:00,11.61,11.62,11.57,11.57,212725.0,11.61,11.62,11.57,11.57,212725.0
2020-07-14 12:25:00,11.58,11.59,11.56,11.59,203478.0,11.58,11.59,11.56,11.59,203478.0
2020-07-14 12:30:00,11.59,11.62,11.57,11.59,258111.0,11.59,11.62,11.57,11.59,258111.0
2020-07-14 12:35:00,11.59,11.6,11.57,11.58,133212.0,11.59,11.6,11.57,11.58,133212.0
2020-07-14 12:40:00,11.59,11.63,11.58,11.6,223222.0,11.59,11.63,11.58,11.6,223222.0
2020-07-14 12:45:00,11.61,11.63,11.6,11.62,153660.0,11.61,11.63,11.6,11.62,153660.0
2020-07-14 12:50:00,11.63,11.63,11.6,11.61,237171.0,11.63,11.63,11.6,11.61,237171.0
2020-07-14 12:55:00,11.61,11.63,11.59,11.61,230140.0,11.61,11.63,11.59,11.61,230140.0
2020-07-14 13:00:00,11.62,11.63,11.6,11.61,140750.0,11.62,11.63,11.6,11.61,140750.0
2020-07-14 13:05:00,11.6,11.62,11.56,11.57,239038.0,11.6,11.62,11.56,11.57,239038.0
2020-07-14 13:10:00,11.56,11.59,11.55,11.55,266192.0,11.56,11.59,11.55,11.55,266192.0
2020-07-14 13:15:00,11.56,11.57,11.54,11.56,260184.0,11.56,11.57,11.54,11.56,260184.0
2020-07-14 13:20:00,11.55,11.59,11.55,11.59,429737.0,11.55,11.59,11.55,11.59,429737.0
2020-07-14 13:25:00,11.59,11.59,11.55,11.57,154645.0,11.59,11.59,11.55,11.57,154645.0
2020-07-14 13:30:00,11.56,11.57,11.52,11.53,227581.0,11.56,11.57,11.52,11.53,227581.0
2020-07-14 13:35:00,11.53,11.57,11.49,11.56,519973.0,11.53,11.57,11.49,11.56,519973.0
2020-07-14 13:40:00,11.57,11.58,11.54,11.54,225610.0,11.57,11.58,11.54,11.54,225610.0
2020-07-14 13:45:00,11.55,11.56,11.53,11.56,269088.0,11.55,11.56,11.53,11.56,269088.0
2020-07-14 13:50:00,11.55,11.63,11.55,11.58,433364.0,11.55,11.63,11.55,11.58,433364.0
2020-07-14 13:55:00,11.58,11.61,11.54,11.6,618059.0,11.58,11.61,11.54,11.6,618059.0
2020-07-14 14:00:00,11.6,11.64,11.58,11.59,406224.0,11.6,11.64,11.58,11.59,406224.0
2020-07-14 14:05:00,11.6,11.61,11.57,11.6,271333.0,11.6,11.61,11.57,11.6,271333.0
2020-07-14 14:10:00,11.6,11.61,11.59,11.59,351924.0,11.6,11.61,11.59,11.59,351924.0
2020-07-14 14:15:00,11.6,11.62,11.58,11.62,199202.0,11.6,11.62,11.58,11.62,199202.0
2020-07-14 14:20:00,11.62,11.63,11.58,11.6,222484.0,11.62,11.63,11.58,11.6,222484.0
2020-07-14 14:25:00,11.6,11.6,11.56,11.57,223636.0,11.6,11.6,11.56,11.57,223636.0
2020-07-14 14:30:00,11.57,11.59,11.56,11.57,171994.0,11.57,11.59,11.56,11.57,171994.0
2020-07-14 14:35:00,11.57,11.61,11.55,11.58,286258.0,11.57,11.61,11.55,11.58,286258.0
2020-07-14 14:40:00,11.59,11.6,11.57,11.59,117321.0,11.59,11.6,11.57,11.59,117321.0
2020-07-14 14:45:00,11.59,11.62,11.57,11.58,252612.0,11.59,11.62,11.57,11.58,252612.0
2020-07-14 14:50:00,11.58,11.61,11.57,11.59,149961.0,11.58,11.61,11.57,11.59,149961.0
2020-07-14 14:55:00,11.6,11.62,11.58,11.62,164455.0,11.6,11.62,11.58,11.62,164455.0
2020-07-14 15:00:00,11.62,11.64,11.59,11.6,304114.0,11.62,11.64,11.59,11.6,304114.0
2020-07-14 15:05:00,11.61,11.63,11.58,11.59,253341.0,11.61,11.63,11.58,11.59,253341.0
2020-07-14 15:10:00,11.59,11.61,11.54,11.54,311443.0,11.59,11.61,11.54,11.54,311443.0
2020-07-14 15:15:00,11.54,11.55,11.5,11.54,351284.0,11.54,11.55,11.5,11.54,351284.0
2020-07-14 15:20:00,11.55,11.56,11.51,11.51,299511.0,11.55,11.56,11.51,11.51,299511.0
2020-07-14 15:25:00,11.51,11.56,11.51,11.55,361708.0,11.51,11.56,11.51,11.55,361708.0
2020-07-14 15:30:00,11.55,11.59,11.54,11.58,326054.0,11.55,11.59,11.54,11.58,326054.0
2020-07-14 15:35:00,11.57,11.59,11.55,11.58,232833.0,11.57,11.59,11.55,11.58,232833.0
2020-07-14 15:40:00,11.58,11.59,11.52,11.53,404211.0,11.58,11.59,11.52,11.53,404211.0
2020-07-14 15:45:00,11.53,11.58,11.52,11.57,859546.0,11.53,11.58,11.52,11.57,859546.0
2020-07-14 15:50:00,11.57,11.59,11.55,11.55,693467.0,11.57,11.59,11.55,11.55,693467.0
2020-07-14 15:55:00,11.55,11.57,11.52,11.55,1384513.0,11.55,11.57,11.52,11.55,1384513.0
2020-07-15 09:30:00,12.45,12.62,12.27,12.58,6481123.0,12.45,12.62,12.27,12.58,6481123.0
2020-07-15 09:35:00,12.59,12.61,12.3,12.4,4049963.0,12.59,12.61,12.3,12.4,4049963.0
2020-07-15 09:40:00,12.39,12.49,12.35,12.42,1913960.0,12.39,12.49,12.35,12.42,1913960.0
2020-07-15 09:45:00,12.43,12.55,12.39,12.48,2294229.0,12.43,12.55,12.39,12.48,2294229.0
2020-07-15 09:50:00,12.49,12.54,12.38,12.46,1998409.0,12.49,12.54,12.38,12.46,1998409.0
2020-07-15 09:55:00,12.46,12.57,12.45,12.51,1811538.0,12.46,12.57,12.45,12.51,1811538.0
2020-07-15 10:00:00,12.5,12.52,12.34,12.34,1873066.0,12.5,12.52,12.34,12.34,1873066.0
2020-07-15 10:05:00,12.34,12.39,12.23,12.25,2967654.0,12.34,12.39,12.23,12.25,2967654.0
2020-07-15 10:10:00,12.25,12.35,12.21,12.29,1412060.0,12.25,12.35,12.21,12.29,1412060.0
2020-07-15 10:15:00,12.29,12.35,12.25,12.34,1175208.0,12.29,12.35,12.25,12.34,1175208.0
2020-07-15 10:20:00,12.34,12.4,12.33,12.37,1021013.0,12.34,12.4,12.33,12.37,1021013.0
2020-07-15 10:25:00,12.36,12.41,12.32,12.39,927388.0,12.36,12.41,12.32,12.39,927388.0
2020-07-15 10:30:00,12.4,12.54,12.4,12.51,1920410.0,12.4,12.54,12.4,12.51,1920410.0
2020-07-15 10:35:00,12.52,12.54,12.45,12.47,1223499.0,12.52,12.54,12.45,12.47,1223499.0
2020-07-15 10:40:00,12.47,12.61,12.44,12.6,2492758.0,12.47,12.61,12.44,12.6,2492758.0
2020-07-15 10:45:00,12.6,12.65,12.54,12.59,1525292.0,12.6,12.65,12.54,12.59,1525292.0
2020-07-15 10:50:00,12.59,12.64,12.55,12.56,1113533.0,12.59,12.64,12.55,12.56,1113533.0
2020-07-15 10:55:00,12.56,12.65,12.55,12.61,999464.0,12.56,12.65,12.55,12.61,999464.0
2020-07-15 11:00:00,12.61,12.64,12.52,12.53,1245705.0,12.61,12.64,12.52,12.53,1245705.0
2020-07-15 11:05:00,12.53,12.57,12.47,12.49,1407921.0,12.53,12.57,12.47,12.49,1407921.0
2020-07-15 11:10:00,12.49,12.53,12.47,12.51,1077562.0,12.49,12.53,12.47,12.51,1077562.0
2020-07-15 11:15:00,12.52,12.52,12.41,12.46,1212317.0,12.52,12.52,12.41,12.46,1212317.0
2020-07-15 11:20:00,12.46,12.46,12.35,12.37,1314869.0,12.46,12.46,12.35,12.37,1314869.0
2020-07-15 11:25:00,12.37,12.47,12.35,12.46,882181.0,12.37,12.47,12.35,12.46,882181.0
2020-07-15 11:30:00,12.47,12.66,12.44,12.62,2294891.0,12.47,12.66,12.44,12.62,2294891.0
2020-07-15 11:35:00,12.62,12.66,12.6,12.61,1332688.0,12.62,12.66,12.6,12.61,1332688.0
2020-07-15 11:40:00,12.61,12.66,12.57,12.66,1379800.0,12.61,12.66,12.57,12.66,1379800.0
2020-07-15 11:45:00,12.66,12.66,12.51,12.56,1186443.0,12.66,12.66,12.51,12.56,1186443.0
2020-07-15 11:50:00,12.55,12.58,12.51,12.57,839304.0,12.55,12.58,12.51,12.57,839304.0
2020-07-15 11:55:00,12.56,12.6,12.54,12.55,747752.0,12.56,12.6,12.54,12.55,747752.0
2020-07-15 12:00:00,12.55,12.57,12.46,12.48,950136.0,12.55,12.57,12.46,12.48,950136.0
2020-07-15 12:05:00,12.48,12.52,12.46,12.5,742508.0,12.48,12.52,12.46,12.5,742508.0
2020-07-15 12:10:00,12.5,12.52,12.44,12.51,689370.0,12.5,12.52,12.44,12.51,689370.0
2020-07-15 12:15:00,12.52,12.57,12.5,12.55,628111.0,12.52,12.57,12.5,12.55,628111.0
2020-07-15 12:20:00,12.55,12.59,12.54,12.57,455057.0,12.55,12.59,12.54,12.57,455057.0
2020-07-15 12:25:00,12.57,12.59,12.54,12.58,460582.0,12.57,12.59,12.54,12.58,460582.0
2020-07-15 12:30:00,12.57,12.6,12.56,12.59,520975.0,12.57,12.6,12.56,12.59,520975.0
2020-07-15 12:35:00,12.6,12.61,12.54,12.55,614580.0,12.6,12.61,12.54,12.55,614580.0
2020-07-15 12:40:00,12.55,12.61,12.54,12.58,268201.0,12.55,12.61,12.54,12.58,268201.0
2020-07-15 12:45:00,12.59,12.61,12.56,12.57,363718.0,12.59,12.61,12.56,12.57,363718.0
2020-07-15 12:50:00,12.56,12.61,12.56,12.59,323473.0,12.56,12.61,12.56,12.59,323473.0
2020-07-15 12:55:00,12.6,12.62,12.57,12.62,553933.0,12.6,12.62,12.57,12.62,553933.0
2020-07-15 13:00:00,12.62,12.68,12.61,12.68,1151360.0,12.62,12.68,12.61,12.68,1151360.0
2020-07-15 13:05:00,12.68,12.77,12.66,12.75,1591462.0,12.68,12.77,12.66,12.75,1591462.0
2020-07-15 13:10:00,12.75,12.76,12.69,12.75,830680.0,12.75,12.76,12.69,12.75,830680.0
2020-07-15 13:15:00,12.74,12.89,12.74,12.89,1999159.0,12.74,12.89,12.74,12.89,1999159.0
2020-07-15 13:20:00,12.89,13.07,12.89,13.05,4146313.0,12.89,13.07,12.89,13.05,4146313.0
2020-07-15 13:25:00,13.05,13.08,12.92,12.97,1936983.0,13.05,13.08,12.92,12.97,1936983.0
2020-07-15 13:30:00,12.96,13.03,12.92,12.99,1205299.0,12.96,13.03,12.92,12.99,1205299.0
2020-07-15 13:35:00,12.99,13.05,12.95,13.04,1217798.0,12.99,13.05,12.95,13.04,1217798.0
2020-07-15 13:40:00,13.05,13.2,13.03,13.09,2528226.0,13.05,13.2,13.03,13.09,2528226.0
2020-07-15 13:45:00,13.1,13.19,13.06,13.1,1725236.0,13.1,13.19,13.06,13.1,1725236.0
2020-07-15 13:50:00,13.1,13.16,13.09,13.12,953400.0,13.1,13.16,13.09,13.12,953400.0
2020-07-15 13:55:00,13.12,13.13,13.03,13.11,1682619.0,13.12,13.13,13.03,13.11,1682619.0
2020-07-15 14:00:00,13.11,13.25,13.1,13.24,1961712.0,13.11,13.25,13.1,13.24,1961712.0
2020-07-15 14:05:00,13.24,13.27,13.11,13.12,2251436.0,13.24,13.27,13.11,13.12,2251436.0
2020-07-15 14:10:00,13.12,13.15,13.06,13.1,1284357.0,13.12,13.15,13.06,13.1,1284357.0
2020-07-15 14:15:00,13.11,13.16,13.09,13.15,929696.0,13.11,13.16,13.09,13.15,929696.0
2020-07-15 14:20:00,13.15,13.19,13.13,13.17,1133559.0,13.15,13.19,13.13,13.17,1133559.0
2020-07-15 14:25:00,13.17,13.32,13.15,13.28,1665894.0,13.17,13.32,13.15,13.28,1665894.0
2020-07-15 14:30:00,13.28,13.36,13.26,13.3,1691195.0,13.28,13.36,13.26,13.3,1691195.0
2020-07-15 14:35:00,13.3,13.37,13.25,13.37,1524987.0,13.3,13.37,13.25,13.37,1524987.0
2020-07-15 14:40:00,13.37,13.41,13.31,13.31,1602450.0,13.37,13.41,13.31,13.31,1602450.0
2020-07-15 14:45:00,13.32,13.47,13.31,13.46,1791956.0,13.32,13.47,13.31,13.46,1791956.0
2020-07-15 14:50:00,13.46,13.48,13.27,13.31,2286982.0,13.46,13.48,13.27,13.31,2286982.0
2020-07-15 14:55:00,13.32,13.33,13.16,13.18,1945703.0,13.32,13.33,13.16,13.18,1945703.0
2020-07-15 15:00:00,13.17,13.3,13.17,13.28,1230937.0,13.17,13.3,13.17,13.28,1230937.0
2020-07-15 15:05:00,13.28,13.31,13.2,13.29,1150785.0,13.28,13.31,13.2,13.29,1150785.0
2020-07-15 15:10:00,13.28,13.3,13.16,13.16,1149901.0,13.28,13.3,13.16,13.16,1149901.0
2020-07-15 15:15:00,13.16,13.29,13.13,13.28,1286223.0,13.16,13.29,13.13,13.28,1286223.0
2020-07-15 15:20:00,13.29,13.31,13.25,13.29,959088.0,13.29,13.31,13.25,13.29,959088.0
2020-07-15 15:25:00,13.3,13.38,13.26,13.35,1062533.0,13.3,13.38,13.26,13.35,1062533.0
2020-07-15 15:30:00,13.36,13.39,13.3,13.34,1304961.0,13.36,13.39,13.3,13.34,1304961.0
2020-07-15 15:35:00,13.34,13.36,13.3,13.34,1489914.0,13.34,13.36,13.3,13.34,1489914.0
2020-07-15 15:40:00,13.33,13.38,13.28,13.37,1312760.0,13.33,13.38,13.28,13.37,1312760.0
2020-07-15 15:45:00,13.36,13.44,13.36,13.42,2323925.0,13.36,13.44,13.36,13.42,2323925.0
2020-07-15 15:50:00,13.42,13.47,13.41,13.46,2719281.0,13.42,13.47,13.41,13.46,2719281.0
2020-07-15 15:55:00,13.46,13.47,13.41,13.44,2919987.0,13.46,13.47,13.41,13.44,2919987.0
2020-07-16 09:30:00,12.76,13.07,12.59,12.65,4365938.0,12.76,13.07,12.59,12.65,4365938.0
2020-07-16 09:35:00,12.64,12.81,12.6,12.71,2252743.0,12.64,12.81,12.6,12.71,2252743.0
2020-07-16 09:40:00,12.71,12.78,12.46,12.56,3179259.0,12.71,12.78,12.46,12.56,3179259.0
2020-07-16 09:45:00,12.56,12.62,12.48,12.57,1762575.0,12.56,12.62,12.48,12.57,1762575.0
2020-07-16 09:50:00,12.57,12.65,12.51,12.6,1464283.0,12.57,12.65,12.51,12.6,1464283.0
2020-07-16 09:55:00,12.6,12.62,12.5,12.51,1303881.0,12.6,12.62,12.5,12.51,1303881.0
2020-07-16 10:00:00,12.51,12.58,12.4,12.47,2344818.0,12.51,12.58,12.4,12.47,2344818.0
2020-07-16 10:05:00,12.47,12.48,12.4,12.47,1365120.0,12.47,12.48,12.4,12.47,1365120.0
2020-07-16 10:10:00,12.48,12.6,12.46,12.58,1475705.0,12.48,12.6,12.46,12.58,1475705.0
2020-07-16 10:15:00,12.57,12.62,12.48,12.5,1365115.0,12.57,12.62,12.48,12.5,1365115.0
2020-07-16 10:20:00,12.5,12.59,12.45,12.58,1534224.0,12.5,12.59,12.45,12.58,1534224.0
2020-07-16 10:25:00,12.58,12.76,12.52,12.68,2666099.0,12.58,12.76,12.52,12.68,2666099.0
2020-07-16 10:30:00,12.68,12.75,12.64,12.68,1185486.0,12.68,12.75,12.64,12.68,1185486.0
2020-07-16 10:35:00,12.68,12.72,12.64,12.69,798801.0,12.68,12.72,12.64,12.69,798801.0
2020-07-16 10:40:00,12.69,12.73,12.64,12.69,840211.0,12.69,12.73,12.64,12.69,840211.0
2020-07-16 10:45:00,12.69,12.85,12.68,12.85,1847978.0,12.69,12.85,12.68,12.85,1847978.0
2020-07-16 10:50:00,12.85,12.85,12.77,12.83,1433444.0,12.85,12.85,12.77,12.83,1433444.0
2020-07-16 10:55:00,12.83,12.84,12.65,12.68,1310582.0,12.83,12.84,12.65,12.68,1310582.0
2020-07-16 11:00:00,12.68,12.75,12.67,12.72,838705.0,12.68,12.75,12.67,12.72,838705.0
2020-07-16 11:05:00,12.73,12.75,12.58,12.58,1216711.0,12.73,12.75,12.58,12.58,1216711.0
2020-07-16 11:10:00,12.58,12.69,12.58,12.67,715928.0,12.58,12.69,12.58,12.67,715928.0
2020-07-16 11:15:00,12.67,12.7,12.62,12.68,423966.0,12.67,12.7,12.62,12.68,423966.0
2020-07-16 11:20:00,12.68,12.72,12.59,12.59,882585.0,12.68,12.72,12.59,12.59,882585.0
2020-07-16 11:25:00,12.6,12.68,12.58,12.66,587292.0,12.6,12.68,12.58,12.66,587292.0
2020-07-16 11:30:00,12.67,12.69,12.62,12.66,649171.0,12.67,12.69,12.62,12.66,649171.0
2020-07-16 11:35:00,12.66,12.66,12.59,12.62,573736.0,12.66,12.66,12.59,12.62,573736.0
2020-07-16 11:40:00,12.61,12.63,12.57,12.58,657351.0,12.61,12.63,12.57,12.58,657351.0
2020-07-16 11:45:00,12.58,12.61,12.56,12.57,520239.0,12.58,12.61,12.56,12.57,520239.0
2020-07-16 11:50:00,12.58,12.62,12.57,12.61,408324.0,12.58,12.62,12.57,12.61,408324.0
2020-07-16 11:55:00,12.61,12.61,12.54,12.55,549395.0,12.61,12.61,12.54,12.55,549395.0
2020-07-16 12:00:00,12.55,12.6,12.48,12.58,1513081.0,12.55,12.6,12.48,12.58,1513081.0
2020-07-16 12:05:00,12.59,12.63,12.57,12.63,817555.0,12.59,12.63,12.57,12.63,817555.0
2020-07-16 12:10:00,12.62,12.63,12.55,12.55,552173.0,12.62,12.63,12.55,12.55,552173.0
2020-07-16 12:15:00,12.55,12.56,12.5,12.53,719905.0,12.55,12.56,12.5,12.53,719905.0
2020-07-16 12:20:00,12.53,12.57,12.48,12.57,1015541.0,12.53,12.57,12.48,12.57,1015541.0
2020-07-16 12:25:00,12.57,12.6,12.55,12.58,699540.0,12.57,12.6,12.55,12.58,699540.0
2020-07-16 12:30:00,12.59,12.62,12.55,12.56,494495.0,12.59,12.62,12.55,12.56,494495.0
2020-07-16 12:35:00,12.55,12.6,12.52,12.54,529380.0,12.55,12.6,12.52,12.54,529380.0
2020-07-16 12:40:00,12.54,12.58,12.53,12.54,305906.0,12.54,12.58,12.53,12.54,305906.0
2020-07-16 12:45:00,12.54,12.55,12.51,12.54,558366.0,12.54,12.55,12.51,12.54,558366.0
2020-07-16 12:50:00,12.55,12.56,12.51,12.52,397189.0,12.55,12.56,12.51,12.52,397189.0
2020-07-16 12:55:00,12.52,12.54,12.49,12.51,946318.0,12.52,12.54,12.49,12.51,946318.0
2020-07-16 13:00:00,12.5,12.54,12.49,12.54,704616.0,12.5,12.54,12.49,12.54,704616.0
2020-07-16 13:05:00,12.53,12.6,12.53,12.6,580228.0,12.53,12.6,12.53,12.6,580228.0
2020-07-16 13:10:00,12.6,12.63,12.58,12.62,711820.0,12.6,12.63,12.58,12.62,711820.0
2020-07-16 13:15:00,12.61,12.67,12.61,12.66,769643.0,12.61,12.67,12.61,12.66,769643.0
2020-07-16 13:20:00,12.67,12.67,12.6,12.62,465323.0,12.67,12.67,12.6,12.62,465323.0
2020-07-16 13:25:00,12.63,12.64,12.6,12.61,284240.0,12.63,12.64,12.6,12.61,284240.0
2020-07-16 13:30:00,12.6,12.61,12.57,12.58,477035.0,12.6,12.61,12.57,12.58,477035.0
2020-07-16 13:35:00,12.59,12.59,12.53,12.53,463714.0,12.59,12.59,12.53,12.53,463714.0
2020-07-16 13:40:00,12.54,12.56,12.53,12.56,266969.0,12.54,12.56,12.53,12.56,266969.0
2020-07-16 13:45:00,12.56,12.57,12.52,12.57,392642.0,12.56,12.57,12.52,12.57,392642.0
2020-07-16 13:50:00,12.56,12.57,12.46,12.49,1028692.0,12.56,12.57,12.46,12.49,1028692.0
2020-07-16 13:55:00,12.49,12.5,12.46,12.5,706761.0,12.49,12.5,12.46,12.5,706761.0
2020-07-16 14:00:00,12.49,12.55,12.48,12.51,484293.0,12.49,12.55,12.48,12.51,484293.0
2020-07-16 14:05:00,12.51,12.54,12.49,12.51,499247.0,12.51,12.54,12.49,12.51,499247.0
2020-07-16 14:10:00,12.51,12.53,12.5,12.52,271651.0,12.51,12.53,12.5,12.52,271651.0
2020-07-16 14:15:00,12.52,12.55,12.48,12.49,464802.0,12.52,12.55,12.48,12.49,464802.0
2020-07-16 14:20:00,12.49,12.51,12.47,12.5,474876.0,12.49,12.51,12.47,12.5,474876.0
2020-07-16 14:25:00,12.49,12.5,12.47,12.48,467923.0,12.49,12.5,12.47,12.48,467923.0
2020-07-16 14:30:00,12.48,12.48,12.42,12.46,1140224.0,12.48,12.48,12.42,12.46,1140224.0
2020-07-16 14:35:00,12.46,12.47,12.38,12.43,1162273.0,12.46,12.47,12.38,12.43,1162273.0
2020-07-16 14:40:00,12.43,12.46,12.41,12.43,453092.0,12.43,12.46,12.41,12.43,453092.0
2020-07-16 14:45:00,12.43,12.5,12.37,12.37,798093.0,12.43,12.5,12.37,12.37,798093.0
2020-07-16 14:50:00,12.38,12.41,12.37,12.38,636611.0,12.38,12.41,12.37,12.38,636611.0
2020-07-16 14:55:00,12.38,12.4,12.3,12.33,962466.0,12.38,12.4,12.3,12.33,962466.0
2020-07-16 15:00:00,12.33,12.35,12.29,12.31,901421.0,12.33,12.35,12.29,12.31,901421.0
2020-07-16 15:05:00,12.3,12.37,12.3,12.35,705277.0,12.3,12.37,12.3,12.35,705277.0
2020-07-16 15:10:00,12.35,12.36,12.3,12.3,603404.0,12.35,12.36,12.3,12.3,603404.0
2020-07-16 15:15:00,12.3,12.37,12.3,12.35,507351.0,12.3,12.37,12.3,12.35,507351.0
2020-07-16 15:20:00,12.35,12.5,12.34,12.38,785218.0,12.35,12.5,12.34,12.38,785218.0
2020-07-16 15:25:00,12.39,12.41,12.36,12.4,574414.0,12.39,12.41,12.36,12.4,574414.0
2020-07-16 15:30:00,12.41,12.44,12.35,12.43,811355.0,12.41,12.44,12.35,12.43,811355.0
2020-07-16 15:35:00,12.43,12.45,12.42,12.45,749189.0,12.43,12.45,12.42,12.45,749189.0
2020-07-16 15:40:00,12.44,12.48,12.42,12.44,1041099.0,12.44,12.48,12.42,12.44,1041099.0
2020-07-16 15:45:00,12.44,12.47,12.39,12.46,1200422.0,12.44,12.47,12.39,12.46,1200422.0
2020-07-16 15:50:00,12.45,12.46,12.4,12.45,1298319.0,12.45,12.46,12.4,12.45,1298319.0
2020-07-16 15:55:00,12.45,12.46,12.43,12.43,1697848.0,12.45,12.46,12.43,12.43,1697848.0
2020-07-17 09:30:00,12.47,12.6,12.36,12.5,2260279.0,12.47,12.6,12.36,12.5,2260279.0
2020-07-17 09:35:00,12.5,12.57,12.39,12.43,1082523.0,12.5,12.57,12.39,12.43,1082523.0
2020-07-17 09:40:00,12.42,12.51,12.36,12.48,988268.0,12.42,12.51,12.36,12.48,988268.0
2020-07-17 09:45:00,12.48,12.56,12.44,12.49,1053005.0,12.48,12.56,12.44,12.49,1053005.0
2020-07-17 09:50:00,12.49,12.58,12.46,12.51,1084456.0,12.49,12.58,12.46,12.51,1084456.0
2020-07-17 09:55:00,12.51,12.51,12.36,12.4,1353435.0,12.51,12.51,12.36,12.4,1353435.0
2020-07-17 10:00:00,12.39,12.44,12.31,12.35,1193596.0,12.39,12.44,12.31,12.35,1193596.0
2020-07-17 10:05:00,12.34,12.39,12.31,12.33,793727.0,12.34,12.39,12.31,12.33,793727.0
2020-07-17 10:10:00,12.33,12.34,12.29,12.3,1031208.0,12.33,12.34,12.29,12.3,1031208.0
2020-07-17 10:15:00,12.3,12.37,12.25,12.26,1210985.0,12.3,12.37,12.25,12.26,1210985.0
2020-07-17 10:20:00,12.27,12.27,12.13,12.14,1853483.0,12.27,12.27,12.13,12.14,1853483.0
2020-07-17 10:25:00,12.15,12.2,12.13,12.18,1127521.0,12.15,12.2,12.13,12.18,1127521.0
2020-07-17 10:30:00,12.17,12.19,12.08,12.14,1250255.0,12.17,12.19,12.08,12.14,1250255.0
2020-07-17 10:35:00,12.14,12.2,12.13,12.16,1145637.0,12.14,12.2,12.13,12.16,1145637.0
2020-07-17 10:40:00,12.17,12.22,12.12,12.13,648299.0,12.17,12.22,12.12,12.13,648299.0
2020-07-17 10:45:00,12.13,12.19,12.11,12.19,466592.0,12.13,12.19,12.11,12.19,466592.0
2020-07-17 10:50:00,12.19,12.22,12.16,12.19,772531.0,12.19,12.22,12.16,12.19,772531.0
2020-07-17 10:55:00,12.19,12.21,12.15,12.17,532018.0,12.19,12.21,12.15,12.17,532018.0
2020-07-17 11:00:00,12.17,12.18,12.08,12.09,1018387.0,12.17,12.18,12.08,12.09,1018387.0
2020-07-17 11:05:00,12.09,12.12,12.05,12.08,972285.0,12.09,12.12,12.05,12.08,972285.0
2020-07-17 11:10:00,12.09,12.14,12.08,12.12,1049718.0,12.09,12.14,12.08,12.12,1049718.0
2020-07-17 11:15:00,12.12,12.14,12.08,12.08,559375.0,12.12,12.14,12.08,12.08,559375.0
2020-07-17 11:20:00,12.09,12.15,12.08,12.12,809700.0,12.09,12.15,12.08,12.12,809700.0
2020-07-17 11:25:00,12.12,12.13,12.09,12.1,826965.0,12.12,12.13,12.09,12.1,826965.0
2020-07-17 11:30:00,12.11,12.12,12.09,12.11,412341.0,12.11,12.12,12.09,12.11,412341.0
2020-07-17 11:35:00,12.11,12.12,12.02,12.05,1208767.0,12.11,12.12,12.02,12.05,1208767.0
2020-07-17 11:40:00,12.05,12.05,11.97,12.01,1472109.0,12.05,12.05,11.97,12.01,1472109.0
2020-07-17 11:45:00,12.01,12.02,11.96,11.98,814240.0,12.01,12.02,11.96,11.98,814240.0
2020-07-17 11:50:00,11.99,12.01,11.94,12.01,1003611.0,11.99,12.01,11.94,12.01,1003611.0
2020-07-17 11:55:00,12.01,12.01,11.96,11.96,783207.0,12.01,12.01,11.96,11.96,783207.0
2020-07-17 12:00:00,11.96,12.05,11.96,12.04,703841.0,11.96,12.05,11.96,12.04,703841.0
2020-07-17 12:05:00,12.03,12.05,12.0,12.02,656182.0,12.03,12.05,12.0,12.02,656182.0
2020-07-17 12:10:00,12.03,12.03,11.95,11.95,777480.0,12.03,12.03,11.95,11.95,777480.0
2020-07-17 12:15:00,11.96,11.97,11.92,11.93,718913.0,11.96,11.97,11.92,11.93,718913.0
2020-07-17 12:20:00,11.92,11.99,11.91,11.99,554933.0,11.92,11.99,11.91,11.99,554933.0
2020-07-17 12:25:00,11.99,12.03,11.98,12.02,743099.0,11.99,12.03,11.98,12.02,743099.0
2020-07-17 12:30:00,12.01,12.04,12.0,12.04,457857.0,12.01,12.04,12.0,12.04,457857.0
2020-07-17 12:35:00,12.04,12.04,12.0,12.01,422681.0,12.04,12.04,12.0,12.01,422681.0
2020-07-17 12:40:00,12.0,12.01,11.95,12.0,584727.0,12.0,12.01,11.95,12.0,584727.0
2020-07-17 12:45:00,12.0,12.03,11.98,11.99,638537.0,12.0,12.03,11.98,11.99,638537.0
2020-07-17 12:50:00,11.99,11.99,11.95,11.98,523251.0,11.99,11.99,11.95,11.98,523251.0
2020-07-17 12:55:00,11.99,11.99,11.93,11.93,513592.0,11.99,11.99,11.93,11.93,513592.0
2020-07-17 13:00:00,11.94,11.98,11.93,11.97,487063.0,11.94,11.98,11.93,11.97,487063.0
2020-07-17 13:05:00,11.97,11.98,11.94,11.95,264584.0,11.97,11.98,11.94,11.95,264584.0
2020-07-17 13:10:00,11.95,12.01,11.94,12.0,318200.0,11.95,12.01,11.94,12.0,318200.0
2020-07-17 13:15:00,12.01,12.02,11.98,12.01,459626.0,12.01,12.02,11.98,12.01,459626.0
2020-07-17 13:20:00,12.02,12.05,12.0,12.05,476242.0,12.02,12.05,12.0,12.05,476242.0
2020-07-17 13:25:00,12.04,12.06,12.03,12.03,430137.0,12.04,12.06,12.03,12.03,430137.0
2020-07-17 13:30:00,12.04,12.07,12.03,12.07,418143.0,12.04,12.07,12.03,12.07,418143.0
2020-07-17 13:35:00,12.07,12.07,12.03,12.05,628484.0,12.07,12.07,12.03,12.05,628484.0
2020-07-17 13:40:00,12.04,12.07,12.04,12.06,210523.0,12.04,12.07,12.04,12.06,210523.0
2020-07-17 13:45:00,12.07,12.08,12.04,12.08,473107.0,12.07,12.08,12.04,12.08,473107.0
2020-07-17 13:50:00,12.08,12.08,12.04,12.05,519163.0,12.08,12.08,12.04,12.05,519163.0
2020-07-17 13:55:00,12.05,12.06,12.02,12.05,440676.0,12.05,12.06,12.02,12.05,440676.0
2020-07-17 14:00:00,12.06,12.06,12.03,12.04,367945.0,12.06,12.06,12.03,12.04,367945.0
2020-07-17 14:05:00,12.05,12.05,12.02,12.04,573997.0,12.05,12.05,12.02,12.04,573997.0
2020-07-17 14:10:00,12.04,12.06,12.02,12.02,432982.0,12.04,12.06,12.02,12.02,432982.0
2020-07-17 14:15:00,12.02,12.05,12.02,12.04,316808.0,12.02,12.05,12.02,12.04,316808.0
2020-07-17 14:20:00,12.04,12.04,12.0,12.01,732467.0,12.04,12.04,12.0,12.01,732467.0
2020-07-17 14:25:00,12.01,12.04,12.0,12.02,409045.0,12.01,12.04,12.0,12.02,409045.0
2020-07-17 14:30:00,12.02,12.02,11.95,11.98,1062342.0,12.02,12.02,11.95,11.98,1062342.0
2020-07-17 14:35:00,11.97,12.0,11.95,11.99,418091.0,11.97,12.0,11.95,11.99,418091.0
2020-07-17 14:40:00,12.0,12.01,11.96,11.96,359291.0,12.0,12.01,11.96,11.96,359291.0
2020-07-17 14:45:00,11.96,11.97,11.95,11.97,305804.0,11.96,11.97,11.95,11.97,305804.0
2020-07-17 14:50:00,11.97,11.97,11.93,11.94,611745.0,11.97,11.97,11.93,11.94,611745.0
2020-07-17 14:55:00,11.94,11.95,11.91,11.93,869858.0,11.94,11.95,11.91,11.93,869858.0
2020-07-17 15:00:00,11.93,12.0,11.92,12.0,653255.0,11.93,12.0,11.92,12.0,653255.0
2020-07-17 15:05:00,12.0,12.02,11.97,11.99,596784.0,12.0,12.02,11.97,11.99,596784.0
2020-07-17 15:10:00,12.0,12.0,11.94,11.95,653749.0,12.0,12.0,11.94,11.95,653749.0
2020-07-17 15:15:00,11.95,11.98,11.94,11.97,354492.0,11.95,11.98,11.94,11.97,354492.0
2020-07-17 15:20:00,11.96,12.0,11.96,11.99,523633.0,11.96,12.0,11.96,11.99,523633.0
2020-07-17 15:25:00,12.0,12.01,11.97,12.01,544980.0,12.0,12.01,11.97,12.01,544980.0
2020-07-17 15:30:00,12.01,12.01,11.98,12.0,486597.0,12.01,12.01,11.98,12.0,486597.0
2020-07-17 15:35:00,12.0,12.01,11.97,11.99,487659.0,12.0,12.01,11.97,11.99,487659.0
2020-07-17 15:40:00,11.99,12.0,11.96,11.97,963738.0,11.99,12.0,11.96,11.97,963738.0
2020-07-17 15:45:00,11.96,11.98,11.95,11.98,727066.0,11.96,11.98,11.95,11.98,727066.0
2020-07-17 15:50:00,11.98,12.0,11.91,11.93,2231710.0,11.98,12.0,11.91,11.93,2231710.0
2020-07-17 15:55:00,11.93,11.95,11.89,11.92,3662629.0,11.93,11.95,11.89,11.92,3662629.0
2020-07-20 09:30:00,11.92,12.51,11.87,12.1,3137571.0,11.92,12.51,11.87,12.1,3137571.0
2020-07-20 09:35:00,12.1,12.1,11.89,11.94,1544210.0,12.1,12.1,11.89,11.94,1544210.0
2020-07-20 09:40:00,11.93,11.94,11.75,11.78,1758124.0,11.93,11.94,11.75,11.78,1758124.0
2020-07-20 09:45:00,11.78,11.79,11.58,11.58,2302366.0,11.78,11.79,11.58,11.58,2302366.0
2020-07-20 09:50:00,11.59,11.6,11.5,11.51,2619320.0,11.59,11.6,11.5,11.51,2619320.0
2020-07-20 09:55:00,11.51,11.64,11.5,11.6,1286551.0,11.51,11.64,11.5,11.6,1286551.0
2020-07-20 10:00:00,11.59,11.6,11.52,11.53,1033115.0,11.59,11.6,11.52,11.53,1033115.0
2020-07-20 10:05:00,11.53,11.63,11.51,11.53,1136458.0,11.53,11.63,11.51,11.53,1136458.0
2020-07-20 10:10:00,11.53,11.57,11.52,11.54,910610.0,11.53,11.57,11.52,11.54,910610.0
2020-07-20 10:15:00,11.55,11.59,11.51,11.53,1292213.0,11.55,11.59,11.51,11.53,1292213.0
2020-07-20 10:20:00,11.53,11.57,11.52,11.55,756886.0,11.53,11.57,11.52,11.55,756886.0
2020-07-20 10:25:00,11.55,11.64,11.55,11.63,953598.0,11.55,11.64,11.55,11.63,953598.0
2020-07-20 10:30:00,11.63,11.65,11.57,11.59,795673.0,11.63,11.65,11.57,11.59,795673.0
2020-07-20 10:35:00,11.6,11.64,11.55,11.56,902996.0,11.6,11.64,11.55,11.56,902996.0
2020-07-20 10:40:00,11.56,11.65,11.55,11.64,717034.0,11.56,11.65,11.55,11.64,717034.0
2020-07-20 10:45:00,11.63,11.65,11.59,11.59,749400.0,11.63,11.65,11.59,11.59,749400.0
2020-07-20 10:50:00,11.59,11.6,11.55,11.57,798862.0,11.59,11.6,11.55,11.57,798862.0
2020-07-20 10:55:00,11.57,11.6,11.55,11.59,737461.0,11.57,11.6,11.55,11.59,737461.0
2020-07-20 11:00:00,11.59,11.6,11.56,11.57,535747.0,11.59,11.6,11.56,11.57,535747.0
2020-07-20 11:05:00,11.57,11.59,11.55,11.58,671487.0,11.57,11.59,11.55,11.58,671487.0
2020-07-20 11:10:00,11.58,11.58,11.55,11.55,535396.0,11.58,11.58,11.55,11.55,535396.0
2020-07-20 11:15:00,11.56,11.59,11.55,11.59,524297.0,11.56,11.59,11.55,11.59,524297.0
2020-07-20 11:20:00,11.59,11.59,11.52,11.53,1000510.0,11.59,11.59,11.52,11.53,1000510.0
2020-07-20 11:25:00,11.53,11.54,11.51,11.52,814818.0,11.53,11.54,11.51,11.52,814818.0
2020-07-20 11:30:00,11.51,11.52,11.47,11.5,1441311.0,11.51,11.52,11.47,11.5,1441311.0
2020-07-20 11:35:00,11.5,11.5,11.42,11.46,1225772.0,11.5,11.5,11.42,11.46,1225772.0
2020-07-20 11:40:00,11.47,11.51,11.44,11.46,741777.0,11.47,11.51,11.44,11.46,741777.0
2020-07-20 11:45:00,11.46,11.54,11.46,11.53,710410.0,11.46,11.54,11.46,11.53,710410.0
2020-07-20 11:50:00,11.52,11.52,11.48,11.5,529013.0,11.52,11.52,11.48,11.5,529013.0
2020-07-20 11:55:00,11.5,11.52,11.48,11.49,620769.0,11.5,11.52,11.48,11.49,620769.0
2020-07-20 12:00:00,11.5,11.5,11.42,11.43,865553.0,11.5,11.5,11.42,11.43,865553.0
2020-07-20 12:05:00,11.43,11.48,11.43,11.47,440112.0,11.43,11.48,11.43,11.47,440112.0
2020-07-20 12:10:00,11.47,11.48,11.44,11.48,319740.0,11.47,11.48,11.44,11.48,319740.0
2020-07-20 12:15:00,11.48,11.49,11.44,11.46,355956.0,11.48,11.49,11.44,11.46,355956.0
2020-07-20 12:20:00,11.46,11.47,11.37,11.43,1724430.0,11.46,11.47,11.37,11.43,1724430.0
2020-07-20 12:25:00,11.43,11.44,11.4,11.41,345998.0,11.43,11.44,11.4,11.41,345998.0
2020-07-20 12:30:00,11.41,11.43,11.38,11.43,514687.0,11.41,11.43,11.38,11.43,514687.0
2020-07-20 12:35:00,11.42,11.44,11.41,11.41,316627.0,11.42,11.44,11.41,11.41,316627.0
2020-07-20 12:40:00,11.41,11.42,11.35,11.37,480598.0,11.41,11.42,11.35,11.37,480598.0
2020-07-20 12:45:00,11.37,11.4,11.36,11.39,358740.0,11.37,11.4,11.36,11.39,358740.0
2020-07-20 12:50:00,11.38,11.4,11.37,11.38,380994.0,11.38,11.4,11.37,11.38,380994.0
2020-07-20 12:55:00,11.38,11.43,11.38,11.43,317526.0,11.38,11.43,11.38,11.43,317526.0
2020-07-20 13:00:00,11.42,11.45,11.4,11.45,406828.0,11.42,11.45,11.4,11.45,406828.0
2020-07-20 13:05:00,11.45,11.45,11.42,11.44,508065.0,11.45,11.45,11.42,11.44,508065.0
2020-07-20 13:10:00,11.44,11.48,11.43,11.44,399206.0,11.44,11.48,11.43,11.44,399206.0
2020-07-20 13:15:00,11.45,11.48,11.44,11.46,245335.0,11.45,11.48,11.44,11.46,245335.0
2020-07-20 13:20:00,11.47,11.51,11.46,11.51,485632.0,11.47,11.51,11.46,11.51,485632.0
2020-07-20 13:25:00,11.51,11.51,11.49,11.49,438190.0,11.51,11.51,11.49,11.49,438190.0
2020-07-20 13:30:00,11.5,11.57,11.49,11.54,771103.0,11.5,11.57,11.49,11.54,771103.0
2020-07-20 13:35:00,11.54,11.58,11.53,11.54,516045.0,11.54,11.58,11.53,11.54,516045.0
2020-07-20 13:40:00,11.54,11.55,11.51,11.53,439899.0,11.54,11.55,11.51,11.53,439899.0
2020-07-20 13:45:00,11.52,11.53,11.48,11.48,386730.0,11.52,11.53,11.48,11.48,386730.0
2020-07-20 13:50:00,11.49,11.51,11.46,11.51,518611.0,11.49,11.51,11.46,11.51,518611.0
2020-07-20 13:55:00,11.51,11.51,11.48,11.5,264341.0,11.51,11.51,11.48,11.5,264341.0
2020-07-20 14:00:00,11.5,11.52,11.48,11.52,445876.0,11.5,11.52,11.48,11.52,445876.0
2020-07-20 14:05:00,11.52,11.53,11.48,11.49,421934.0,11.52,11.53,11.48,11.49,421934.0
2020-07-20 14:10:00,11.49,11.5,11.48,11.49,251672.0,11.49,11.5,11.48,11.49,251672.0
2020-07-20 14:15:00,11.49,11.5,11.46,11.48,759718.0,11.49,11.5,11.46,11.48,759718.0
2020-07-20 14:20:00,11.48,11.48,11.41,11.43,555570.0,11.48,11.48,11.41,11.43,555570.0
2020-07-20 14:25:00,11.43,11.45,11.41,11.43,438948.0,11.43,11.45,11.41,11.43,438948.0
2020-07-20 14:30:00,11.43,11.45,11.42,11.44,244849.0,11.43,11.45,11.42,11.44,244849.0
2020-07-20 14:35:00,11.43,11.45,11.41,11.42,289680.0,11.43,11.45,11.41,11.42,289680.0
2020-07-20 14:40:00,11.42,11.43,11.41,11.42,369513.0,11.42,11.43,11.41,11.42,369513.0
2020-07-20 14:45:00,11.42,11.45,11.41,11.45,422062.0,11.42,11.45,11.41,11.45,422062.0
2020-07-20 14:50:00,11.45,11.45,11.42,11.43,231689.0,11.45,11.45,11.42,11.43,231689.0
2020-07-20 14:55:00,11.42,11.43,11.4,11.41,597757.0,11.42,11.43,11.4,11.41,597757.0
2020-07-20 15:00:00,11.41,11.42,11.39,11.39,701265.0,11.41,11.42,11.39,11.39,701265.0
2020-07-20 15:05:00,11.38,11.43,11.38,11.42,433267.0,11.38,11.43,11.38,11.42,433267.0
2020-07-20 15:10:00,11.42,11.42,11.4,11.41,308249.0,11.42,11.42,11.4,11.41,308249.0
2020-07-20 15:15:00,11.4,11.43,11.38,11.41,523121.0,11.4,11.43,11.38,11.41,523121.0
2020-07-20 15:20:00,11.42,11.42,11.38,11.38,373935.0,11.42,11.42,11.38,11.38,373935.0
2020-07-20 15:25:00,11.38,11.4,11.37,11.38,451743.0,11.38,11.4,11.37,11.38,451743.0
2020-07-20 15:30:00,11.39,11.42,11.37,11.42,709237.0,11.39,11.42,11.37,11.42,709237.0
2020-07-20 15:35:00,11.42,11.44,11.41,11.43,361217.0,11.42,11.44,11.41,11.43,361217.0
2020-07-20 15:40:00,11.43,11.45,11.4,11.42,656381.0,11.43,11.45,11.4,11.42,656381.0
2020-07-20 15:45:00,11.42,11.45,11.41,11.45,705759.0,11.42,11.45,11.41,11.45,705759.0
2020-07-20 15:50:00,11.45,11.46,11.42,11.42,1076626.0,11.45,11.46,11.42,11.42,1076626.0
2020-07-20 15:55:00,11.43,11.46,11.42,11.46,2073189.0,11.43,11.46,11.42,11.46,2073189.0
2020-07-21 09:30:00,11.57,11.72,11.48,11.71,2816133.0,11.57,11.72,11.48,11.71,2816133.0
2020-07-21 09:35:00,11.71,11.79,11.63,11.68,2302786.0,11.71,11.79,11.63,11.68,2302786.0
2020-07-21 09:40:00,11.68,11.72,11.56,11.7,1646422.0,11.68,11.72,11.56,11.7,1646422.0
2020-07-21 09:45:00,11.7,11.71,11.58,11.63,1482183.0,11.7,11.71,11.58,11.63,1482183.0
2020-07-21 09:50:00,11.63,11.68,11.59,11.63,1164725.0,11.63,11.68,11.59,11.63,1164725.0
2020-07-21 09:55:00,11.62,11.69,11.59,11.68,1043959.0,11.62,11.69,11.59,11.68,1043959.0
2020-07-21 10:00:00,11.67,11.7,11.59,11.6,1112899.0,11.67,11.7,11.59,11.6,1112899.0
2020-07-21 10:05:00,11.6,11.66,11.55,11.55,976152.0,11.6,11.66,11.55,11.55,976152.0
2020-07-21 10:10:00,11.55,11.59,11.5,11.51,1069787.0,11.55,11.59,11.5,11.51,1069787.0
2020-07-21 10:15:00,11.52,11.53,11.4,11.41,1619958.0,11.52,11.53,11.4,11.41,1619958.0
2020-07-21 10:20:00,11.4,11.47,11.37,11.42,1444190.0,11.4,11.47,11.37,11.42,1444190.0
2020-07-21 10:25:00,11.41,11.44,11.39,11.42,1060376.0,11.41,11.44,11.39,11.42,1060376.0
2020-07-21 10:30:00,11.42,11.44,11.37,11.41,1010955.0,11.42,11.44,11.37,11.41,1010955.0
2020-07-21 10:35:00,11.41,11.45,11.38,11.44,814121.0,11.41,11.45,11.38,11.44,814121.0
2020-07-21 10:40:00,11.44,11.46,11.38,11.39,614552.0,11.44,11.46,11.38,11.39,614552.0
2020-07-21 10:45:00,11.38,11.4,11.35,11.39,1084313.0,11.38,11.4,11.35,11.39,1084313.0
2020-07-21 10:50:00,11.4,11.4,11.35,11.36,863589.0,11.4,11.4,11.35,11.36,863589.0
2020-07-21 10:55:00,11.35,11.36,11.28,11.3,2359481.0,11.35,11.36,11.28,11.3,2359481.0
2020-07-21 11:00:00,11.3,11.36,11.3,11.36,1024148.0,11.3,11.36,11.3,11.36,1024148.0
2020-07-21 11:05:00,11.36,11.4,11.31,11.4,1234509.0,11.36,11.4,11.31,11.4,1234509.0
2020-07-21 11:10:00,11.4,11.46,11.37,11.39,1134084.0,11.4,11.46,11.37,11.39,1134084.0
2020-07-21 11:15:00,11.39,11.49,11.39,11.46,955205.0,11.39,11.49,11.39,11.46,955205.0
2020-07-21 11:20:00,11.46,11.48,11.44,11.45,1033553.0,11.46,11.48,11.44,11.45,1033553.0
2020-07-21 11:25:00,11.46,11.47,11.42,11.47,528815.0,11.46,11.47,11.42,11.47,528815.0
2020-07-21 11:30:00,11.46,11.48,11.42,11.44,532708.0,11.46,11.48,11.42,11.44,532708.0
2020-07-21 11:35:00,11.44,11.48,11.42,11.48,512465.0,11.44,11.48,11.42,11.48,512465.0
2020-07-21 11:40:00,11.48,11.48,11.42,11.46,488865.0,11.48,11.48,11.42,11.46,488865.0
2020-07-21 11:45:00,11.46,11.51,11.46,11.5,1012125.0,11.46,11.51,11.46,11.5,1012125.0
2020-07-21 11:50:00,11.51,11.56,11.49,11.55,1153470.0,11.51,11.56,11.49,11.55,1153470.0
2020-07-21 11:55:00,11.54,11.58,11.53,11.58,820532.0,11.54,11.58,11.53,11.58,820532.0
2020-07-21 12:00:00,11.58,11.58,11.51,11.53,893794.0,11.58,11.58,11.51,11.53,893794.0
2020-07-21 12:05:00,11.52,11.54,11.51,11.54,461403.0,11.52,11.54,11.51,11.54,461403.0
2020-07-21 12:10:00,11.53,11.54,11.5,11.53,510055.0,11.53,11.54,11.5,11.53,510055.0
2020-07-21 12:15:00,11.53,11.54,11.5,11.52,335069.0,11.53,11.54,11.5,11.52,335069.0
2020-07-21 12:20:00,11.52,11.54,11.44,11.44,731981.0,11.52,11.54,11.44,11.44,731981.0
2020-07-21 12:25:00,11.45,11.49,11.42,11.49,473241.0,11.45,11.49,11.42,11.49,473241.0
2020-07-21 12:30:00,11.49,11.51,11.47,11.51,417715.0,11.49,11.51,11.47,11.51,417715.0
2020-07-21 12:35:00,11.51,11.51,11.46,11.48,337468.0,11.51,11.51,11.46,11.48,337468.0
2020-07-21 12:40:00,11.48,11.54,11.47,11.54,382028.0,11.48,11.54,11.47,11.54,382028.0
2020-07-21 12:45:00,11.54,11.54,11.5,11.53,367283.0,11.54,11.54,11.5,11.53,367283.0
2020-07-21 12:50:00,11.53,11.54,11.5,11.52,216327.0,11.53,11.54,11.5,11.52,216327.0
2020-07-21 12:55:00,11.52,11.57,11.51,11.57,379464.0,11.52,11.57,11.51,11.57,379464.0
2020-07-21 13:00:00,11.57,11.58,11.53,11.53,357676.0,11.57,11.58,11.53,11.53,357676.0
2020-07-21 13:05:00,11.53,11.54,11.5,11.53,308958.0,11.53,11.54,11.5,11.53,308958.0
2020-07-21 13:10:00,11.53,11.53,11.47,11.49,487855.0,11.53,11.53,11.47,11.49,487855.0
2020-07-21 13:15:00,11.48,11.52,11.48,11.52,238384.0,11.48,11.52,11.48,11.52,238384.0
2020-07-21 13:20:00,11.52,11.54,11.51,11.52,244111.0,11.52,11.54,11.51,11.52,244111.0
2020-07-21 13:25:00,11.52,11.52,11.47,11.49,332879.0,11.52,11.52,11.47,11.49,332879.0
2020-07-21 13:30:00,11.48,11.49,11.45,11.47,344729.0,11.48,11.49,11.45,11.47,344729.0
2020-07-21 13:35:00,11.47,11.48,11.44,11.46,531928.0,11.47,11.48,11.44,11.46,531928.0
2020-07-21 13:40:00,11.46,11.46,11.44,11.45,461847.0,11.46,11.46,11.44,11.45,461847.0
2020-07-21 13:45:00,11.45,11.48,11.44,11.46,326421.0,11.45,11.48,11.44,11.46,326421.0
2020-07-21 13:50:00,11.46,11.47,11.44,11.45,387987.0,11.46,11.47,11.44,11.45,387987.0
2020-07-21 13:55:00,11.45,11.47,11.43,11.46,515304.0,11.45,11.47,11.43,11.46,515304.0
2020-07-21 14:00:00,11.46,11.48,11.45,11.48,313033.0,11.46,11.48,11.45,11.48,313033.0
2020-07-21 14:05:00,11.48,11.49,11.45,11.46,527068.0,11.48,11.49,11.45,11.46,527068.0
2020-07-21 14:10:00,11.46,11.48,11.44,11.45,977545.0,11.46,11.48,11.44,11.45,977545.0
2020-07-21 14:15:00,11.45,11.49,11.45,11.46,642127.0,11.45,11.49,11.45,11.46,642127.0
2020-07-21 14:20:00,11.46,11.49,11.46,11.47,195696.0,11.46,11.49,11.46,11.47,195696.0
2020-07-21 14:25:00,11.47,11.48,11.45,11.46,220884.0,11.47,11.48,11.45,11.46,220884.0
2020-07-21 14:30:00,11.46,11.48,11.45,11.46,311898.0,11.46,11.48,11.45,11.46,311898.0
2020-07-21 14:35:00,11.46,11.5,11.45,11.49,406190.0,11.46,11.5,11.45,11.49,406190.0
2020-07-21 14:40:00,11.49,11.53,11.48,11.52,535497.0,11.49,11.53,11.48,11.52,535497.0
2020-07-21 14:45:00,11.52,11.55,11.5,11.55,502609.0,11.52,11.55,11.5,11.55,502609.0
2020-07-21 14:50:00,11.54,11.55,11.52,11.54,367469.0,11.54,11.55,11.52,11.54,367469.0
2020-07-21 14:55:00,11.54,11.6,11.54,11.57,1075150.0,11.54,11.6,11.54,11.57,1075150.0
2020-07-21 15:00:00,11.57,11.57,11.55,11.57,348579.0,11.57,11.57,11.55,11.57,348579.0
2020-07-21 15:05:00,11.57,11.58,11.55,11.58,356013.0,11.57,11.58,11.55,11.58,356013.0
2020-07-21 15:10:00,11.57,11.58,11.5,11.5,748055.0,11.57,11.58,11.5,11.5,748055.0
2020-07-21 15:15:00,11.51,11.53,11.46,11.47,516802.0,11.51,11.53,11.46,11.47,516802.0
2020-07-21 15:20:00,11.47,11.5,11.46,11.46,546376.0,11.47,11.5,11.46,11.46,546376.0
2020-07-21 15:25:00,11.46,11.48,11.45,11.47,692795.0,11.46,11.48,11.45,11.47,692795.0
2020-07-21 15:30:00,11.47,11.48,11.45,11.46,820281.0,11.47,11.48,11.45,11.46,820281.0
2020-07-21 15:35:00,11.46,11.49,11.45,11.49,634388.0,11.46,11.49,11.45,11.49,634388.0
2020-07-21 15:40:00,11.49,11.51,11.48,11.49,563531.0,11.49,11.51,11.48,11.49,563531.0
2020-07-21 15:45:00,11.49,11.54,11.47,11.48,716990.0,11.49,11.54,11.47,11.48,716990.0
2020-07-21 15:50:00,11.49,11.49,11.45,11.48,800326.0,11.49,11.49,11.45,11.48,800326.0
2020-07-21 15:55:00,11.48,11.48,11.45,11.46,977796.0,11.48,11.48,11.45,11.46,977796.0
2020-07-22 09:30:00,11.39,11.47,11.35,11.4,1408103.0,11.39,11.47,11.35,11.4,1408103.0
2020-07-22 09:35:00,11.41,11.67,11.38,11.62,1841126.0,11.41,11.67,11.38,11.62,1841126.0
2020-07-22 09:40:00,11.62,11.64,11.54,11.61,1472803.0,11.62,11.64,11.54,11.61,1472803.0
2020-07-22 09:45:00,11.6,11.65,11.54,11.55,806257.0,11.6,11.65,11.54,11.55,806257.0
2020-07-22 09:50:00,11.54,11.55,11.45,11.47,775541.0,11.54,11.55,11.45,11.47,775541.0
2020-07-22 09:55:00,11.48,11.49,11.43,11.45,581332.0,11.48,11.49,11.43,11.45,581332.0
2020-07-22 10:00:00,11.45,11.47,11.4,11.45,598109.0,11.45,11.47,11.4,11.45,598109.0
2020-07-22 10:05:00,11.45,11.48,11.43,11.45,470389.0,11.45,11.48,11.43,11.45,470389.0
2020-07-22 10:10:00,11.46,11.48,11.39,11.41,675992.0,11.46,11.48,11.39,11.41,675992.0
2020-07-22 10:15:00,11.41,11.44,11.37,11.39,613907.0,11.41,11.44,11.37,11.39,613907.0
2020-07-22 10:20:00,11.38,11.45,11.36,11.44,764865.0,11.38,11.45,11.36,11.44,764865.0
2020-07-22 10:25:00,11.45,11.46,11.4,11.41,497506.0,11.45,11.46,11.4,11.41,497506.0
2020-07-22 10:30:00,11.42,11.49,11.4,11.47,772600.0,11.42,11.49,11.4,11.47,772600.0
2020-07-22 10:35:00,11.47,11.54,11.44,11.51,821374.0,11.47,11.54,11.44,11.51,821374.0
2020-07-22 10:40:00,11.51,11.53,11.47,11.5,581021.0,11.51,11.53,11.47,11.5,581021.0
2020-07-22 10:45:00,11.5,11.56,11.49,11.51,711656.0,11.5,11.56,11.49,11.51,711656.0
2020-07-22 10:50:00,11.51,11.52,11.45,11.47,653341.0,11.51,11.52,11.45,11.47,653341.0
2020-07-22 10:55:00,11.48,11.51,11.46,11.49,407640.0,11.48,11.51,11.46,11.49,407640.0
2020-07-22 11:00:00,11.49,11.5,11.45,11.46,469948.0,11.49,11.5,11.45,11.46,469948.0
2020-07-22 11:05:00,11.46,11.48,11.42,11.42,530227.0,11.46,11.48,11.42,11.42,530227.0
2020-07-22 11:10:00,11.43,11.44,11.41,11.43,483884.0,11.43,11.44,11.41,11.43,483884.0
2020-07-22 11:15:00,11.43,11.44,11.4,11.42,490096.0,11.43,11.44,11.4,11.42,490096.0
2020-07-22 11:20:00,11.42,11.44,11.41,11.42,375643.0,11.42,11.44,11.41,11.42,375643.0
2020-07-22 11:25:00,11.42,11.43,11.38,11.38,556937.0,11.42,11.43,11.38,11.38,556937.0
2020-07-22 11:30:00,11.39,11.4,11.35,11.38,746860.0,11.39,11.4,11.35,11.38,746860.0
2020-07-22 11:35:00,11.38,11.4,11.36,11.37,508268.0,11.38,11.4,11.36,11.37,508268.0
2020-07-22 11:40:00,11.38,11.38,11.36,11.38,353545.0,11.38,11.38,11.36,11.38,353545.0
2020-07-22 11:45:00,11.37,11.39,11.36,11.37,302776.0,11.37,11.39,11.36,11.37,302776.0
2020-07-22 11:50:00,11.37,11.4,11.36,11.4,292957.0,11.37,11.4,11.36,11.4,292957.0
2020-07-22 11:55:00,11.4,11.4,11.37,11.39,296259.0,11.4,11.4,11.37,11.39,296259.0
2020-07-22 12:00:00,11.39,11.4,11.37,11.38,258777.0,11.39,11.4,11.37,11.38,258777.0
2020-07-22 12:05:00,11.39,11.4,11.33,11.33,1067439.0,11.39,11.4,11.33,11.33,1067439.0
2020-07-22 12:10:00,11.33,11.35,11.3,11.33,814174.0,11.33,11.35,11.3,11.33,814174.0
2020-07-22 12:15:00,11.34,11.35,11.31,11.32,560830.0,11.34,11.35,11.31,11.32,560830.0
2020-07-22 12:20:00,11.31,11.34,11.31,11.33,332413.0,11.31,11.34,11.31,11.33,332413.0
2020-07-22 12:25:00,11.33,11.33,11.31,11.32,361033.0,11.33,11.33,11.31,11.32,361033.0
2020-07-22 12:30:00,11.32,11.34,11.3,11.33,406251.0,11.32,11.34,11.3,11.33,406251.0
2020-07-22 12:35:00,11.33,11.35,11.32,11.33,326176.0,11.33,11.35,11.32,11.33,326176.0
2020-07-22 12:40:00,11.33,11.33,11.31,11.33,212973.0,11.33,11.33,11.31,11.33,212973.0
2020-07-22 12:45:00,11.33,11.33,11.31,11.33,215914.0,11.33,11.33,11.31,11.33,215914.0
2020-07-22 12:50:00,11.33,11.34,11.31,11.33,305540.0,11.33,11.34,11.31,11.33,305540.0
2020-07-22 12:55:00,11.33,11.34,11.31,11.33,231678.0,11.33,11.34,11.31,11.33,231678.0
2020-07-22 13:00:00,11.33,11.34,11.32,11.33,175369.0,11.33,11.34,11.32,11.33,175369.0
2020-07-22 13:05:00,11.34,11.34,11.31,11.32,243858.0,11.34,11.34,11.31,11.32,243858.0
2020-07-22 13:10:00,11.33,11.33,11.3,11.32,303862.0,11.33,11.33,11.3,11.32,303862.0
2020-07-22 13:15:00,11.31,11.32,11.3,11.31,633097.0,11.31,11.32,11.3,11.31,633097.0
2020-07-22 13:20:00,11.3,11.34,11.3,11.34,353243.0,11.3,11.34,11.3,11.34,353243.0
2020-07-22 13:25:00,11.33,11.35,11.31,11.35,315533.0,11.33,11.35,11.31,11.35,315533.0
2020-07-22 13:30:00,11.35,11.35,11.31,11.31,329174.0,11.35,11.35,11.31,11.31,329174.0
2020-07-22 13:35:00,11.32,11.32,11.31,11.31,107975.0,11.32,11.32,11.31,11.31,107975.0
2020-07-22 13:40:00,11.32,11.33,11.3,11.32,607327.0,11.32,11.33,11.3,11.32,607327.0
2020-07-22 13:45:00,11.31,11.37,11.3,11.37,720333.0,11.31,11.37,11.3,11.37,720333.0
2020-07-22 13:50:00,11.36,11.38,11.35,11.37,390532.0,11.36,11.38,11.35,11.37,390532.0
2020-07-22 13:55:00,11.37,11.37,11.33,11.34,304929.0,11.37,11.37,11.33,11.34,304929.0
2020-07-22 14:00:00,11.34,11.37,11.33,11.37,172798.0,11.34,11.37,11.33,11.37,172798.0
2020-07-22 14:05:00,11.37,11.38,11.35,11.37,251378.0,11.37,11.38,11.35,11.37,251378.0
2020-07-22 14:10:00,11.36,11.39,11.35,11.38,265722.0,11.36,11.39,11.35,11.38,265722.0
2020-07-22 14:15:00,11.38,11.39,11.36,11.38,177902.0,11.38,11.39,11.36,11.38,177902.0
2020-07-22 14:20:00,11.38,11.38,11.32,11.33,213381.0,11.38,11.38,11.32,11.33,213381.0
2020-07-22 14:25:00,11.33,11.35,11.33,11.35,210063.0,11.33,11.35,11.33,11.35,210063.0
2020-07-22 14:30:00,11.35,11.36,11.33,11.35,166737.0,11.35,11.36,11.33,11.35,166737.0
2020-07-22 14:35:00,11.35,11.35,11.33,11.35,99265.0,11.35,11.35,11.33,11.35,99265.0
2020-07-22 14:40:00,11.35,11.35,11.33,11.33,295472.0,11.35,11.35,11.33,11.33,295472.0
2020-07-22 14:45:00,11.33,11.35,11.33,11.34,166630.0,11.33,11.35,11.33,11.34,166630.0
2020-07-22 14:50:00,11.35,11.36,11.33,11.36,370253.0,11.35,11.36,11.33,11.36,370253.0
2020-07-22 14:55:00,11.36,11.37,11.35,11.37,266227.0,11.36,11.37,11.35,11.37,266227.0
2020-07-22 15:00:00,11.37,11.41,11.36,11.41,528161.0,11.37,11.41,11.36,11.41,528161.0
2020-07-22 15:05:00,11.41,11.43,11.39,11.42,341213.0,11.41,11.43,11.39,11.42,341213.0
2020-07-22 15:10:00,11.41,11.42,11.4,11.41,338195.0,11.41,11.42,11.4,11.41,338195.0
2020-07-22 15:15:00,11.41,11.42,11.37,11.38,384345.0,11.41,11.42,11.37,11.38,384345.0
2020-07-22 15:20:00,11.38,11.39,11.35,11.38,488021.0,11.38,11.39,11.35,11.38,488021.0
2020-07-22 15:25:00,11.38,11.39,11.37,11.38,239118.0,11.38,11.39,11.37,11.38,239118.0
2020-07-22 15:30:00,11.38,11.39,11.35,11.36,333003.0,11.38,11.39,11.35,11.36,333003.0
2020-07-22 15:35:00,11.37,11.38,11.35,11.38,667066.0,11.37,11.38,11.35,11.38,667066.0
2020-07-22 15:40:00,11.38,11.41,11.36,11.41,780486.0,11.38,11.41,11.36,11.41,780486.0
2020-07-22 15:45:00,11.41,11.41,11.37,11.38,568189.0,11.41,11.41,11.37,11.38,568189.0
2020-07-22 15:50:00,11.38,11.39,11.36,11.38,734689.0,11.38,11.39,11.36,11.38,734689.0
2020-07-22 15:55:00,11.38,11.39,11.36,11.36,1451909.0,11.38,11.39,11.36,11.36,1451909.0
2020-07-23 09:30:00,11.27,11.36,11.13,11.19,2706068.0,11.27,11.36,11.13,11.19,2706068.0
2020-07-23 09:35:00,11.19,11.22,11.04,11.2,2534418.0,11.19,11.22,11.04,11.2,2534418.0
2020-07-23 09:40:00,11.2,11.21,11.01,11.05,3163514.0,11.2,11.21,11.01,11.05,3163514.0
2020-07-23 09:45:00,11.05,11.15,11.05,11.14,1654484.0,11.05,11.15,11.05,11.14,1654484.0
2020-07-23 09:50:00,11.13,11.17,11.09,11.11,1265068.0,11.13,11.17,11.09,11.11,1265068.0
2020-07-23 09:55:00,11.11,11.16,11.09,11.13,1113161.0,11.11,11.16,11.09,11.13,1113161.0
2020-07-23 10:00:00,11.13,11.15,11.09,11.14,983655.0,11.13,11.15,11.09,11.14,983655.0
2020-07-23 10:05:00,11.14,11.19,11.09,11.17,1175050.0,11.14,11.19,11.09,11.17,1175050.0
2020-07-23 10:10:00,11.17,11.22,11.09,11.19,2105464.0,11.17,11.22,11.09,11.19,2105464.0
2020-07-23 10:15:00,11.2,11.27,11.18,11.22,1037182.0,11.2,11.27,11.18,11.22,1037182.0
2020-07-23 10:20:00,11.22,11.24,11.14,11.19,1220288.0,11.22,11.24,11.14,11.19,1220288.0
2020-07-23 10:25:00,11.18,11.2,11.15,11.16,748218.0,11.18,11.2,11.15,11.16,748218.0
2020-07-23 10:30:00,11.16,11.17,11.13,11.13,552245.0,11.16,11.17,11.13,11.13,552245.0
2020-07-23 10:35:00,11.14,11.15,11.1,11.15,944977.0,11.14,11.15,11.1,11.15,944977.0
2020-07-23 10:40:00,11.15,11.21,11.14,11.19,884718.0,11.15,11.21,11.14,11.19,884718.0
2020-07-23 10:45:00,11.19,11.2,11.14,11.18,817592.0,11.19,11.2,11.14,11.18,817592.0
2020-07-23 10:50:00,11.17,11.3,11.17,11.29,992231.0,11.17,11.3,11.17,11.29,992231.0
2020-07-23 10:55:00,11.29,11.35,11.26,11.32,1132711.0,11.29,11.35,11.26,11.32,1132711.0
2020-07-23 11:00:00,11.32,11.45,11.31,11.4,1752755.0,11.32,11.45,11.31,11.4,1752755.0
2020-07-23 11:05:00,11.41,11.51,11.36,11.5,1357526.0,11.41,11.51,11.36,11.5,1357526.0
2020-07-23 11:10:00,11.51,11.58,11.44,11.58,1604038.0,11.51,11.58,11.44,11.58,1604038.0
2020-07-23 11:15:00,11.58,11.63,11.51,11.52,1916844.0,11.58,11.63,11.51,11.52,1916844.0
2020-07-23 11:20:00,11.52,11.58,11.5,11.58,1053393.0,11.52,11.58,11.5,11.58,1053393.0
2020-07-23 11:25:00,11.58,11.72,11.56,11.71,1829320.0,11.58,11.72,11.56,11.71,1829320.0
2020-07-23 11:30:00,11.71,11.73,11.63,11.65,1655957.0,11.71,11.73,11.63,11.65,1655957.0
2020-07-23 11:35:00,11.66,11.67,11.58,11.64,1621797.0,11.66,11.67,11.58,11.64,1621797.0
2020-07-23 11:40:00,11.63,11.71,11.61,11.62,924995.0,11.63,11.71,11.61,11.62,924995.0
2020-07-23 11:45:00,11.62,11.67,11.58,11.66,776881.0,11.62,11.67,11.58,11.66,776881.0
2020-07-23 11:50:00,11.66,11.74,11.62,11.73,1225389.0,11.66,11.74,11.62,11.73,1225389.0
2020-07-23 11:55:00,11.74,11.81,11.7,11.8,1427507.0,11.74,11.81,11.7,11.8,1427507.0
2020-07-23 12:00:00,11.8,11.91,11.78,11.87,2010037.0,11.8,11.91,11.78,11.87,2010037.0
2020-07-23 12:05:00,11.88,11.89,11.79,11.81,1288852.0,11.88,11.89,11.79,11.81,1288852.0
2020-07-23 12:10:00,11.8,11.88,11.79,11.85,990648.0,11.8,11.88,11.79,11.85,990648.0
2020-07-23 12:15:00,11.85,12.08,11.84,12.06,2725820.0,11.85,12.08,11.84,12.06,2725820.0
2020-07-23 12:20:00,12.07,12.28,12.05,12.16,4252841.0,12.07,12.28,12.05,12.16,4252841.0
2020-07-23 12:25:00,12.16,12.17,11.99,12.14,3065245.0,12.16,12.17,11.99,12.14,3065245.0
2020-07-23 12:30:00,12.15,12.4,12.14,12.35,3835132.0,12.15,12.4,12.14,12.35,3835132.0
2020-07-23 12:35:00,12.36,12.4,12.24,12.28,3309945.0,12.36,12.4,12.24,12.28,3309945.0
2020-07-23 12:40:00,12.28,12.41,12.26,12.37,2504705.0,12.28,12.41,12.26,12.37,2504705.0
2020-07-23 12:45:00,12.37,12.38,12.2,12.21,2644571.0,12.37,12.38,12.2,12.21,2644571.0
2020-07-23 12:50:00,12.21,12.38,12.18,12.35,2679727.0,12.21,12.38,12.18,12.35,2679727.0
2020-07-23 12:55:00,12.35,12.38,12.08,12.09,2238325.0,12.35,12.38,12.08,12.09,2238325.0
2020-07-23 13:00:00,12.09,12.21,12.03,12.08,2393875.0,12.09,12.21,12.03,12.08,2393875.0
2020-07-23 13:05:00,12.08,12.12,11.98,12.06,1867374.0,12.08,12.12,11.98,12.06,1867374.0
2020-07-23 13:10:00,12.06,12.07,11.94,12.04,1566377.0,12.06,12.07,11.94,12.04,1566377.0
2020-07-23 13:15:00,12.04,12.1,11.98,12.08,1186322.0,12.04,12.1,11.98,12.08,1186322.0
2020-07-23 13:20:00,12.08,12.12,12.03,12.07,1229856.0,12.08,12.12,12.03,12.07,1229856.0
2020-07-23 13:25:00,12.07,12.27,12.06,12.22,1532051.0,12.07,12.27,12.06,12.22,1532051.0
2020-07-23 13:30:00,12.23,12.25,12.09,12.13,1402292.0,12.23,12.25,12.09,12.13,1402292.0
2020-07-23 13:35:00,12.12,12.13,12.02,12.04,944313.0,12.12,12.13,12.02,12.04,944313.0
2020-07-23 13:40:00,12.04,12.05,11.92,11.94,1282201.0,12.04,12.05,11.92,11.94,1282201.0
2020-07-23 13:45:00,11.94,11.99,11.89,11.91,1137827.0,11.94,11.99,11.89,11.91,1137827.0
2020-07-23 13:50:00,11.91,11.93,11.82,11.88,1156870.0,11.91,11.93,11.82,11.88,1156870.0
2020-07-23 13:55:00,11.87,11.88,11.78,11.84,928200.0,11.87,11.88,11.78,11.84,928200.0
2020-07-23 14:00:00,11.83,11.93,11.81,11.86,1215387.0,11.83,11.93,11.81,11.86,1215387.0
2020-07-23 14:05:00,11.86,11.87,11.78,11.82,870997.0,11.86,11.87,11.78,11.82,870997.0
2020-07-23 14:10:00,11.81,11.83,11.76,11.77,817802.0,11.81,11.83,11.76,11.77,817802.0
2020-07-23 14:15:00,11.76,11.79,11.67,11.79,1337248.0,11.76,11.79,11.67,11.79,1337248.0
2020-07-23 14:20:00,11.79,11.85,11.7,11.83,1006182.0,11.79,11.85,11.7,11.83,1006182.0
2020-07-23 14:25:00,11.84,11.91,11.8,11.85,931406.0,11.84,11.91,11.8,11.85,931406.0
2020-07-23 14:30:00,11.85,11.89,11.82,11.86,824105.0,11.85,11.89,11.82,11.86,824105.0
2020-07-23 14:35:00,11.87,11.87,11.81,11.81,406558.0,11.87,11.87,11.81,11.81,406558.0
2020-07-23 14:40:00,11.81,11.85,11.8,11.82,377948.0,11.81,11.85,11.8,11.82,377948.0
2020-07-23 14:45:00,11.81,11.88,11.76,11.87,583607.0,11.81,11.88,11.76,11.87,583607.0
2020-07-23 14:50:00,11.86,11.95,11.86,11.91,773779.0,11.86,11.95,11.86,11.91,773779.0
2020-07-23 14:55:00,11.91,11.94,11.86,11.94,703112.0,11.91,11.94,11.86,11.94,703112.0
2020-07-23 15:00:00,11.94,11.95,11.86,11.91,561852.0,11.94,11.95,11.86,11.91,561852.0
2020-07-23 15:05:00,11.91,11.93,11.83,11.85,329128.0,11.91,11.93,11.83,11.85,329128.0
2020-07-23 15:10:00,11.84,11.88,11.81,11.86,417283.0,11.84,11.88,11.81,11.86,417283.0
2020-07-23 15:15:00,11.86,11.89,11.83,11.86,359150.0,11.86,11.89,11.83,11.86,359150.0
2020-07-23 15:20:00,11.86,11.88,11.8,11.8,526935.0,11.86,11.88,11.8,11.8,526935.0
2020-07-23 15:25:00,11.8,11.82,11.78,11.8,739774.0,11.8,11.82,11.78,11.8,739774.0
2020-07-23 15:30:00,11.8,11.81,11.71,11.79,906649.0,11.8,11.81,11.71,11.79,906649.0
2020-07-23 15:35:00,11.8,11.82,11.65,11.71,1583926.0,11.8,11.82,11.65,11.71,1583926.0
2020-07-23 15:40:00,11.71,11.76,11.68,11.76,674337.0,11.71,11.76,11.68,11.76,674337.0
2020-07-23 15:45:00,11.76,11.79,11.74,11.77,580348.0,11.76,11.79,11.74,11.77,580348.0
2020-07-23 15:50:00,11.77,11.77,11.68,11.75,1015826.0,11.77,11.77,11.68,11.75,1015826.0
2020-07-23 15:55:00,11.75,11.79,11.71,11.77,1407876.0,11.75,11.79,11.71,11.77,1407876.0
2020-07-24 09:30:00,11.67,11.67,11.37,11.39,2478029.0,11.67,11.67,11.37,11.39,2478029.0
2020-07-24 09:35:00,11.39,11.51,11.36,11.48,1606498.0,11.39,11.51,11.36,11.48,1606498.0
2020-07-24 09:40:00,11.48,11.54,11.39,11.4,1424606.0,11.48,11.54,11.39,11.4,1424606.0
2020-07-24 09:45:00,11.4,11.48,11.34,11.47,1404248.0,11.4,11.48,11.34,11.47,1404248.0
2020-07-24 09:50:00,11.47,11.5,11.35,11.38,1534225.0,11.47,11.5,11.35,11.38,1534225.0
2020-07-24 09:55:00,11.38,11.43,11.35,11.39,1218602.0,11.38,11.43,11.35,11.39,1218602.0
2020-07-24 10:00:00,11.4,11.42,11.35,11.39,1328969.0,11.4,11.42,11.35,11.39,1328969.0
2020-07-24 10:05:00,11.38,11.45,11.35,11.42,980068.0,11.38,11.45,11.35,11.42,980068.0
2020-07-24 10:10:00,11.41,11.58,11.4,11.57,1203969.0,11.41,11.58,11.4,11.57,1203969.0
2020-07-24 10:15:00,11.57,11.59,11.52,11.53,1018922.0,11.57,11.59,11.52,11.53,1018922.0
2020-07-24 10:20:00,11.52,11.53,11.45,11.49,841961.0,11.52,11.53,11.45,11.49,841961.0
2020-07-24 10:25:00,11.49,11.54,11.48,11.53,575313.0,11.49,11.54,11.48,11.53,575313.0
2020-07-24 10:30:00,11.53,11.53,11.46,11.49,508446.0,11.53,11.53,11.46,11.49,508446.0
2020-07-24 10:35:00,11.48,11.54,11.48,11.53,424991.0,11.48,11.54,11.48,11.53,424991.0
2020-07-24 10:40:00,11.53,11.67,11.52,11.67,1003115.0,11.53,11.67,11.52,11.67,1003115.0
2020-07-24 10:45:00,11.67,11.82,11.66,11.75,2152490.0,11.67,11.82,11.66,11.75,2152490.0
2020-07-24 10:50:00,11.75,11.77,11.64,11.67,1113602.0,11.75,11.77,11.64,11.67,1113602.0
2020-07-24 10:55:00,11.66,11.71,11.62,11.7,887065.0,11.66,11.71,11.62,11.7,887065.0
2020-07-24 11:00:00,11.7,11.78,11.66,11.72,1276191.0,11.7,11.78,11.66,11.72,1276191.0
2020-07-24 11:05:00,11.71,11.75,11.67,11.7,716808.0,11.71,11.75,11.67,11.7,716808.0
2020-07-24 11:10:00,11.7,11.73,11.6,11.6,769626.0,11.7,11.73,11.6,11.6,769626.0
2020-07-24 11:15:00,11.6,11.64,11.53,11.6,555020.0,11.6,11.64,11.53,11.6,555020.0
2020-07-24 11:20:00,11.59,11.63,11.55,11.57,567775.0,11.59,11.63,11.55,11.57,567775.0
2020-07-24 11:25:00,11.57,11.6,11.52,11.53,524391.0,11.57,11.6,11.52,11.53,524391.0
2020-07-24 11:30:00,11.53,11.57,11.48,11.49,511089.0,11.53,11.57,11.48,11.49,511089.0
2020-07-24 11:35:00,11.5,11.57,11.49,11.54,516487.0,11.5,11.57,11.49,11.54,516487.0
2020-07-24 11:40:00,11.54,11.55,11.49,11.52,540701.0,11.54,11.55,11.49,11.52,540701.0
2020-07-24 11:45:00,11.53,11.57,11.5,11.55,717647.0,11.53,11.57,11.5,11.55,717647.0
2020-07-24 11:50:00,11.55,11.6,11.55,11.59,434456.0,11.55,11.6,11.55,11.59,434456.0
2020-07-24 11:55:00,11.58,11.59,11.51,11.53,411557.0,11.58,11.59,11.51,11.53,411557.0
2020-07-24 12:00:00,11.53,11.54,11.49,11.5,418868.0,11.53,11.54,11.49,11.5,418868.0
2020-07-24 12:05:00,11.5,11.5,11.43,11.44,683079.0,11.5,11.5,11.43,11.44,683079.0
2020-07-24 12:10:00,11.45,11.49,11.44,11.49,454767.0,11.45,11.49,11.44,11.49,454767.0
2020-07-24 12:15:00,11.49,11.5,11.47,11.48,260717.0,11.49,11.5,11.47,11.48,260717.0
2020-07-24 12:20:00,11.48,11.49,11.45,11.49,299416.0,11.48,11.49,11.45,11.49,299416.0
2020-07-24 12:25:00,11.49,11.51,11.47,11.48,270786.0,11.49,11.51,11.47,11.48,270786.0
2020-07-24 12:30:00,11.48,11.49,11.46,11.47,224068.0,11.48,11.49,11.46,11.47,224068.0
2020-07-24 12:35:00,11.48,11.49,11.45,11.46,294160.0,11.48,11.49,11.45,11.46,294160.0
2020-07-24 12:40:00,11.46,11.47,11.43,11.44,451417.0,11.46,11.47,11.43,11.44,451417.0
2020-07-24 12:45:00,11.44,11.44,11.39,11.41,532461.0,11.44,11.44,11.39,11.41,532461.0
2020-07-24 12:50:00,11.4,11.43,11.39,11.4,702759.0,11.4,11.43,11.39,11.4,702759.0
2020-07-24 12:55:00,11.39,11.43,11.38,11.42,343388.0,11.39,11.43,11.38,11.42,343388.0
2020-07-24 13:00:00,11.43,11.45,11.42,11.43,305176.0,11.43,11.45,11.42,11.43,305176.0
2020-07-24 13:05:00,11.43,11.43,11.4,11.42,947222.0,11.43,11.43,11.4,11.42,947222.0
2020-07-24 13:10:00,11.42,11.43,11.39,11.4,396189.0,11.42,11.43,11.39,11.4,396189.0
2020-07-24 13:15:00,11.4,11.43,11.39,11.42,272900.0,11.4,11.43,11.39,11.42,272900.0
2020-07-24 13:20:00,11.43,11.46,11.42,11.42,372356.0,11.43,11.46,11.42,11.42,372356.0
2020-07-24 13:25:00,11.43,11.44,11.38,11.38,483263.0,11.43,11.44,11.38,11.38,483263.0
2020-07-24 13:30:00,11.39,11.4,11.38,11.38,218069.0,11.39,11.4,11.38,11.38,218069.0
2020-07-24 13:35:00,11.38,11.4,11.38,11.38,379875.0,11.38,11.4,11.38,11.38,379875.0
2020-07-24 13:40:00,11.38,11.39,11.36,11.37,412899.0,11.38,11.39,11.36,11.37,412899.0
2020-07-24 13:45:00,11.36,11.38,11.35,11.36,584835.0,11.36,11.38,11.35,11.36,584835.0
2020-07-24 13:50:00,11.36,11.4,11.35,11.38,476890.0,11.36,11.4,11.35,11.38,476890.0
2020-07-24 13:55:00,11.39,11.41,11.36,11.4,631090.0,11.39,11.41,11.36,11.4,631090.0
2020-07-24 14:00:00,11.4,11.43,11.38,11.39,539605.0,11.4,11.43,11.38,11.39,539605.0
2020-07-24 14:05:00,11.4,11.4,11.38,11.4,279888.0,11.4,11.4,11.38,11.4,279888.0
2020-07-24 14:10:00,11.4,11.42,11.38,11.39,275639.0,11.4,11.42,11.38,11.39,275639.0
2020-07-24 14:15:00,11.39,11.39,11.36,11.38,348971.0,11.39,11.39,11.36,11.38,348971.0
2020-07-24 14:20:00,11.39,11.39,11.36,11.38,309926.0,11.39,11.39,11.36,11.38,309926.0
2020-07-24 14:25:00,11.38,11.43,11.37,11.42,389169.0,11.38,11.43,11.37,11.42,389169.0
2020-07-24 14:30:00,11.42,11.42,11.38,11.4,289590.0,11.42,11.42,11.38,11.4,289590.0
2020-07-24 14:35:00,11.4,11.4,11.38,11.4,232582.0,11.4,11.4,11.38,11.4,232582.0
2020-07-24 14:40:00,11.4,11.42,11.39,11.4,457219.0,11.4,11.42,11.39,11.4,457219.0
2020-07-24 14:45:00,11.41,11.43,11.39,11.4,290121.0,11.41,11.43,11.39,11.4,290121.0
2020-07-24 14:50:00,11.39,11.4,11.38,11.38,245643.0,11.39,11.4,11.38,11.38,245643.0
2020-07-24 14:55:00,11.39,11.39,11.38,11.38,111990.0,11.39,11.39,11.38,11.38,111990.0
2020-07-24 15:00:00,11.38,11.4,11.37,11.4,363726.0,11.38,11.4,11.37,11.4,363726.0
2020-07-24 15:05:00,11.4,11.4,11.37,11.39,300117.0,11.4,11.4,11.37,11.39,300117.0
2020-07-24 15:10:00,11.38,11.41,11.38,11.41,246275.0,11.38,11.41,11.38,11.41,246275.0
2020-07-24 15:15:00,11.41,11.41,11.38,11.4,354807.0,11.41,11.41,11.38,11.4,354807.0
2020-07-24 15:20:00,11.4,11.4,11.37,11.38,258174.0,11.4,11.4,11.37,11.38,258174.0
2020-07-24 15:25:00,11.37,11.39,11.36,11.38,419977.0,11.37,11.39,11.36,11.38,419977.0
2020-07-24 15:30:00,11.37,11.39,11.37,11.39,421039.0,11.37,11.39,11.37,11.39,421039.0
2020-07-24 15:35:00,11.38,11.4,11.37,11.38,493563.0,11.38,11.4,11.37,11.38,493563.0
2020-07-24 15:40:00,11.38,11.39,11.35,11.38,1074396.0,11.38,11.39,11.35,11.38,1074396.0
2020-07-24 15:45:00,11.39,11.4,11.37,11.4,538290.0,11.39,11.4,11.37,11.4,538290.0
2020-07-24 15:50:00,11.39,11.4,11.36,11.37,831400.0,11.39,11.4,11.36,11.37,831400.0
2020-07-24 15:55:00,11.37,11.39,11.36,11.38,1474464.0,11.37,11.39,11.36,11.38,1474464.0
2020-07-27 09:30:00,11.48,11.65,11.47,11.56,3422981.0,11.48,11.65,11.47,11.56,3422981.0
2020-07-27 09:35:00,11.55,11.61,11.49,11.53,1609757.0,11.55,11.61,11.49,11.53,1609757.0
2020-07-27 09:40:00,11.53,11.65,11.51,11.62,1421302.0,11.53,11.65,11.51,11.62,1421302.0
2020-07-27 09:45:00,11.62,11.74,11.58,11.72,2152734.0,11.62,11.74,11.58,11.72,2152734.0
2020-07-27 09:50:00,11.71,11.79,11.67,11.77,1483269.0,11.71,11.79,11.67,11.77,1483269.0
2020-07-27 09:55:00,11.76,11.8,11.72,11.74,1345511.0,11.76,11.8,11.72,11.74,1345511.0
2020-07-27 10:00:00,11.74,11.75,11.62,11.66,1149076.0,11.74,11.75,11.62,11.66,1149076.0
2020-07-27 10:05:00,11.66,11.72,11.65,11.7,877846.0,11.66,11.72,11.65,11.7,877846.0
2020-07-27 10:10:00,11.7,11.73,11.63,11.65,921257.0,11.7,11.73,11.63,11.65,921257.0
2020-07-27 10:15:00,11.66,11.73,11.64,11.73,901643.0,11.66,11.73,11.64,11.73,901643.0
2020-07-27 10:20:00,11.73,11.73,11.66,11.66,581345.0,11.73,11.73,11.66,11.66,581345.0
2020-07-27 10:25:00,11.67,11.67,11.59,11.65,1040842.0,11.67,11.67,11.59,11.65,1040842.0
2020-07-27 10:30:00,11.65,11.65,11.58,11.6,686349.0,11.65,11.65,11.58,11.6,686349.0
2020-07-27 10:35:00,11.6,11.63,11.57,11.57,596200.0,11.6,11.63,11.57,11.57,596200.0
2020-07-27 10:40:00,11.57,11.58,11.49,11.5,1722404.0,11.57,11.58,11.49,11.5,1722404.0
2020-07-27 10:45:00,11.5,11.51,11.43,11.46,1202979.0,11.5,11.51,11.43,11.46,1202979.0
2020-07-27 10:50:00,11.46,11.5,11.45,11.48,781144.0,11.46,11.5,11.45,11.48,781144.0
2020-07-27 10:55:00,11.48,11.48,11.43,11.44,502514.0,11.48,11.48,11.43,11.44,502514.0
2020-07-27 11:00:00,11.43,11.45,11.37,11.38,909043.0,11.43,11.45,11.37,11.38,909043.0
2020-07-27 11:05:00,11.38,11.41,11.35,11.36,1002865.0,11.38,11.41,11.35,11.36,1002865.0
2020-07-27 11:10:00,11.36,11.38,11.34,11.36,813423.0,11.36,11.38,11.34,11.36,813423.0
2020-07-27 11:15:00,11.36,11.37,11.26,11.26,1487739.0,11.36,11.37,11.26,11.26,1487739.0
2020-07-27 11:20:00,11.27,11.32,11.26,11.31,955087.0,11.27,11.32,11.26,11.31,955087.0
2020-07-27 11:25:00,11.31,11.35,11.27,11.28,1246180.0,11.31,11.35,11.27,11.28,1246180.0
2020-07-27 11:30:00,11.29,11.33,11.27,11.32,950580.0,11.29,11.33,11.27,11.32,950580.0
2020-07-27 11:35:00,11.31,11.33,11.28,11.32,701508.0,11.31,11.33,11.28,11.32,701508.0
2020-07-27 11:40:00,11.33,11.34,11.3,11.31,647441.0,11.33,11.34,11.3,11.31,647441.0
2020-07-27 11:45:00,11.31,11.31,11.27,11.28,1051027.0,11.31,11.31,11.27,11.28,1051027.0
2020-07-27 11:50:00,11.29,11.29,11.23,11.28,1434793.0,11.29,11.29,11.23,11.28,1434793.0
2020-07-27 11:55:00,11.28,11.32,11.23,11.25,961268.0,11.28,11.32,11.23,11.25,961268.0
2020-07-27 12:00:00,11.25,11.27,11.23,11.25,780994.0,11.25,11.27,11.23,11.25,780994.0
2020-07-27 12:05:00,11.25,11.28,11.23,11.27,705078.0,11.25,11.28,11.23,11.27,705078.0
2020-07-27 12:10:00,11.27,11.28,11.2,11.21,1043502.0,11.27,11.28,11.2,11.21,1043502.0
2020-07-27 12:15:00,11.22,11.27,11.2,11.26,897040.0,11.22,11.27,11.2,11.26,897040.0
2020-07-27 12:20:00,11.25,11.28,11.22,11.24,594008.0,11.25,11.28,11.22,11.24,594008.0
2020-07-27 12:25:00,11.23,11.27,11.23,11.27,481542.0,11.23,11.27,11.23,11.27,481542.0
2020-07-27 12:30:00,11.26,11.27,11.18,11.19,1271955.0,11.26,11.27,11.18,11.19,1271955.0
2020-07-27 12:35:00,11.19,11.24,11.18,11.22,844822.0,11.19,11.24,11.18,11.22,844822.0
2020-07-27 12:40:00,11.22,11.26,11.21,11.23,681616.0,11.22,11.26,11.21,11.23,681616.0
2020-07-27 12:45:00,11.22,11.26,11.22,11.26,441294.0,11.22,11.26,11.22,11.26,441294.0
2020-07-27 12:50:00,11.26,11.32,11.25,11.28,909495.0,11.26,11.32,11.25,11.28,909495.0
2020-07-27 12:55:00,11.28,11.3,11.25,11.26,549839.0,11.28,11.3,11.25,11.26,549839.0
2020-07-27 13:00:00,11.27,11.28,11.24,11.26,559838.0,11.27,11.28,11.24,11.26,559838.0
2020-07-27 13:05:00,11.26,11.27,11.23,11.25,427424.0,11.26,11.27,11.23,11.25,427424.0
2020-07-27 13:10:00,11.25,11.29,11.24,11.29,558184.0,11.25,11.29,11.24,11.29,558184.0
2020-07-27 13:15:00,11.29,11.3,11.27,11.29,489681.0,11.29,11.3,11.27,11.29,489681.0
2020-07-27 13:20:00,11.29,11.29,11.26,11.28,512116.0,11.29,11.29,11.26,11.28,512116.0
2020-07-27 13:25:00,11.28,11.29,11.26,11.27,427635.0,11.28,11.29,11.26,11.27,427635.0
2020-07-27 13:30:00,11.28,11.28,11.23,11.25,462492.0,11.28,11.28,11.23,11.25,462492.0
2020-07-27 13:35:00,11.24,11.27,11.23,11.26,342244.0,11.24,11.27,11.23,11.26,342244.0
2020-07-27 13:40:00,11.27,11.27,11.22,11.22,600795.0,11.27,11.27,11.22,11.22,600795.0
2020-07-27 13:45:00,11.23,11.24,11.21,11.21,741724.0,11.23,11.24,11.21,11.21,741724.0
2020-07-27 13:50:00,11.21,11.25,11.21,11.25,423239.0,11.21,11.25,11.21,11.25,423239.0
2020-07-27 13:55:00,11.24,11.26,11.22,11.23,348255.0,11.24,11.26,11.22,11.23,348255.0
2020-07-27 14:00:00,11.23,11.24,11.2,11.22,623546.0,11.23,11.24,11.2,11.22,623546.0
2020-07-27 14:05:00,11.21,11.22,11.18,11.21,916031.0,11.21,11.22,11.18,11.21,916031.0
2020-07-27 14:10:00,11.2,11.23,11.2,11.21,347019.0,11.2,11.23,11.2,11.21,347019.0
2020-07-27 14:15:00,11.21,11.21,11.18,11.2,449655.0,11.21,11.21,11.18,11.2,449655.0
2020-07-27 14:20:00,11.19,11.22,11.18,11.21,573859.0,11.19,11.22,11.18,11.21,573859.0
2020-07-27 14:25:00,11.21,11.22,11.2,11.21,319058.0,11.21,11.22,11.2,11.21,319058.0
2020-07-27 14:30:00,11.21,11.24,11.2,11.23,500514.0,11.21,11.24,11.2,11.23,500514.0
2020-07-27 14:35:00,11.23,11.23,11.2,11.22,308912.0,11.23,11.23,11.2,11.22,308912.0
2020-07-27 14:40:00,11.22,11.25,11.22,11.24,444479.0,11.22,11.25,11.22,11.24,444479.0
2020-07-27 14:45:00,11.24,11.25,11.23,11.25,267229.0,11.24,11.25,11.23,11.25,267229.0
2020-07-27 14:50:00,11.24,11.26,11.23,11.24,352491.0,11.24,11.26,11.23,11.24,352491.0
2020-07-27 14:55:00,11.23,11.24,11.2,11.21,412104.0,11.23,11.24,11.2,11.21,412104.0
2020-07-27 15:00:00,11.21,11.24,11.21,11.24,418714.0,11.21,11.24,11.21,11.24,418714.0
2020-07-27 15:05:00,11.23,11.27,11.22,11.26,518870.0,11.23,11.27,11.22,11.26,518870.0
2020-07-27 15:10:00,11.26,11.26,11.23,11.24,340798.0,11.26,11.26,11.23,11.24,340798.0
2020-07-27 15:15:00,11.23,11.26,11.23,11.26,378346.0,11.23,11.26,11.23,11.26,378346.0
2020-07-27 15:20:00,11.26,11.32,11.25,11.28,772308.0,11.26,11.32,11.25,11.28,772308.0
2020-07-27 15:25:00,11.29,11.31,11.27,11.28,482875.0,11.29,11.31,11.27,11.28,482875.0
2020-07-27 15:30:00,11.28,11.33,11.27,11.32,660020.0,11.28,11.33,11.27,11.32,660020.0
2020-07-27 15:35:00,11.31,11.33,11.3,11.3,566256.0,11.31,11.33,11.3,11.3,566256.0
2020-07-27 15:40:00,11.3,11.35,11.3,11.35,690830.0,11.3,11.35,11.3,11.35,690830.0
2020-07-27 15:45:00,11.35,11.43,11.32,11.43,1229333.0,11.35,11.43,11.32,11.43,1229333.0
2020-07-27 15:50:00,11.42,11.43,11.35,11.37,1180951.0,11.42,11.43,11.35,11.37,1180951.0
2020-07-27 15:55:00,11.38,11.42,11.37,11.39,1585674.0,11.38,11.42,11.37,11.39,1585674.0
2020-07-28 09:30:00,11.37,11.59,11.36,11.57,3346426.0,11.37,11.59,11.36,11.57,3346426.0
2020-07-28 09:35:00,11.58,11.62,11.49,11.53,2204789.0,11.58,11.62,11.49,11.53,2204789.0
2020-07-28 09:40:00,11.52,11.54,11.4,11.43,1152520.0,11.52,11.54,11.4,11.43,1152520.0
2020-07-28 09:45:00,11.43,11.52,11.39,11.51,1501667.0,11.43,11.52,11.39,11.51,1501667.0
2020-07-28 09:50:00,11.5,11.52,11.45,11.49,1024583.0,11.5,11.52,11.45,11.49,1024583.0
2020-07-28 09:55:00,11.49,11.54,11.45,11.54,1240482.0,11.49,11.54,11.45,11.54,1240482.0
2020-07-28 10:00:00,11.53,11.63,11.53,11.61,2239051.0,11.53,11.63,11.53,11.61,2239051.0
2020-07-28 10:05:00,11.61,11.66,11.56,11.66,1432648.0,11.61,11.66,11.56,11.66,1432648.0
2020-07-28 10:10:00,11.66,11.69,11.6,11.69,1577354.0,11.66,11.69,11.6,11.69,1577354.0
2020-07-28 10:15:00,11.69,11.69,11.63,11.69,1558529.0,11.69,11.69,11.63,11.69,1558529.0
2020-07-28 10:20:00,11.69,11.73,11.65,11.67,1627738.0,11.69,11.73,11.65,11.67,1627738.0
2020-07-28 10:25:00,11.67,11.68,11.57,11.58,1325042.0,11.67,11.68,11.57,11.58,1325042.0
2020-07-28 10:30:00,11.58,11.6,11.53,11.56,950736.0,11.58,11.6,11.53,11.56,950736.0
2020-07-28 10:35:00,11.57,11.62,11.51,11.58,786107.0,11.57,11.62,11.51,11.58,786107.0
2020-07-28 10:40:00,11.57,11.59,11.49,11.51,661850.0,11.57,11.59,11.49,11.51,661850.0
2020-07-28 10:45:00,11.5,11.55,11.5,11.53,361946.0,11.5,11.55,11.5,11.53,361946.0
2020-07-28 10:50:00,11.54,11.54,11.5,11.53,326358.0,11.54,11.54,11.5,11.53,326358.0
2020-07-28 10:55:00,11.53,11.58,11.52,11.56,381863.0,11.53,11.58,11.52,11.56,381863.0
2020-07-28 11:00:00,11.56,11.59,11.52,11.52,379113.0,11.56,11.59,11.52,11.52,379113.0
2020-07-28 11:05:00,11.52,11.53,11.46,11.52,655365.0,11.52,11.53,11.46,11.52,655365.0
2020-07-28 11:10:00,11.52,11.59,11.51,11.57,541799.0,11.52,11.59,11.51,11.57,541799.0
2020-07-28 11:15:00,11.57,11.58,11.53,11.54,307017.0,11.57,11.58,11.53,11.54,307017.0
2020-07-28 11:20:00,11.54,11.56,11.52,11.55,247516.0,11.54,11.56,11.52,11.55,247516.0
2020-07-28 11:25:00,11.55,11.56,11.52,11.54,268015.0,11.55,11.56,11.52,11.54,268015.0
2020-07-28 11:30:00,11.54,11.57,11.53,11.57,242445.0,11.54,11.57,11.53,11.57,242445.0
2020-07-28 11:35:00,11.57,11.61,11.56,11.6,374627.0,11.57,11.61,11.56,11.6,374627.0
2020-07-28 11:40:00,11.61,11.61,11.57,11.58,355812.0,11.61,11.61,11.57,11.58,355812.0
2020-07-28 11:45:00,11.59,11.63,11.58,11.6,757473.0,11.59,11.63,11.58,11.6,757473.0
2020-07-28 11:50:00,11.59,11.61,11.55,11.57,542713.0,11.59,11.61,11.55,11.57,542713.0
2020-07-28 11:55:00,11.57,11.61,11.56,11.61,516003.0,11.57,11.61,11.56,11.61,516003.0
2020-07-28 12:00:00,11.61,11.69,11.58,11.66,918903.0,11.61,11.69,11.58,11.66,918903.0
2020-07-28 12:05:00,11.66,11.68,11.62,11.63,487073.0,11.66,11.68,11.62,11.63,487073.0
2020-07-28 12:10:00,11.63,11.69,11.62,11.69,428182.0,11.63,11.69,11.62,11.69,428182.0
2020-07-28 12:15:00,11.69,11.74,11.68,11.73,961746.0,11.69,11.74,11.68,11.73,961746.0
2020-07-28 12:20:00,11.73,11.73,11.69,11.71,504318.0,11.73,11.73,11.69,11.71,504318.0
2020-07-28 12:25:00,11.71,11.72,11.65,11.69,733221.0,11.71,11.72,11.65,11.69,733221.0
2020-07-28 12:30:00,11.68,11.72,11.67,11.71,484209.0,11.68,11.72,11.67,11.71,484209.0
2020-07-28 12:35:00,11.71,11.78,11.71,11.76,1139361.0,11.71,11.78,11.71,11.76,1139361.0
2020-07-28 12:40:00,11.76,11.76,11.7,11.74,462184.0,11.76,11.76,11.7,11.74,462184.0
2020-07-28 12:45:00,11.73,11.75,11.71,11.74,384339.0,11.73,11.75,11.71,11.74,384339.0
2020-07-28 12:50:00,11.74,11.76,11.72,11.75,495686.0,11.74,11.76,11.72,11.75,495686.0
2020-07-28 12:55:00,11.76,11.78,11.75,11.78,506302.0,11.76,11.78,11.75,11.78,506302.0
2020-07-28 13:00:00,11.77,11.78,11.72,11.74,510791.0,11.77,11.78,11.72,11.74,510791.0
2020-07-28 13:05:00,11.73,11.76,11.72,11.76,506947.0,11.73,11.76,11.72,11.76,506947.0
2020-07-28 13:10:00,11.76,11.76,11.69,11.71,547856.0,11.76,11.76,11.69,11.71,547856.0
2020-07-28 13:15:00,11.72,11.72,11.66,11.69,482317.0,11.72,11.72,11.66,11.69,482317.0
2020-07-28 13:20:00,11.69,11.71,11.67,11.68,292096.0,11.69,11.71,11.67,11.68,292096.0
2020-07-28 13:25:00,11.67,11.69,11.63,11.66,416306.0,11.67,11.69,11.63,11.66,416306.0
2020-07-28 13:30:00,11.66,11.67,11.65,11.65,209159.0,11.66,11.67,11.65,11.65,209159.0
2020-07-28 13:35:00,11.65,11.66,11.63,11.63,187630.0,11.65,11.66,11.63,11.63,187630.0
2020-07-28 13:40:00,11.64,11.66,11.63,11.64,340255.0,11.64,11.66,11.63,11.64,340255.0
2020-07-28 13:45:00,11.65,11.66,11.63,11.66,200700.0,11.65,11.66,11.63,11.66,200700.0
2020-07-28 13:50:00,11.66,11.73,11.65,11.73,458439.0,11.66,11.73,11.65,11.73,458439.0
2020-07-28 13:55:00,11.73,11.75,11.71,11.73,483428.0,11.73,11.75,11.71,11.73,483428.0
2020-07-28 14:00:00,11.74,11.78,11.73,11.78,616756.0,11.74,11.78,11.73,11.78,616756.0
2020-07-28 14:05:00,11.77,11.91,11.76,11.88,1619298.0,11.77,11.91,11.76,11.88,1619298.0
2020-07-28 14:10:00,11.88,11.95,11.86,11.86,1192941.0,11.88,11.95,11.86,11.86,1192941.0
2020-07-28 14:15:00,11.87,11.94,11.86,11.91,846457.0,11.87,11.94,11.86,11.91,846457.0
2020-07-28 14:20:00,11.92,11.92,11.87,11.87,572921.0,11.92,11.92,11.87,11.87,572921.0
2020-07-28 14:25:00,11.87,11.91,11.85,11.9,495634.0,11.87,11.91,11.85,11.9,495634.0
2020-07-28 14:30:00,11.9,12.0,11.89,11.96,1412130.0,11.9,12.0,11.89,11.96,1412130.0
2020-07-28 14:35:00,11.96,11.97,11.89,11.94,741021.0,11.96,11.97,11.89,11.94,741021.0
2020-07-28 14:40:00,11.94,11.95,11.85,11.87,650230.0,11.94,11.95,11.85,11.87,650230.0
2020-07-28 14:45:00,11.87,11.91,11.86,11.88,508092.0,11.87,11.91,11.86,11.88,508092.0
2020-07-28 14:50:00,11.88,11.92,11.84,11.91,526425.0,11.88,11.92,11.84,11.91,526425.0
2020-07-28 14:55:00,11.91,11.93,11.89,11.9,492131.0,11.91,11.93,11.89,11.9,492131.0
2020-07-28 15:00:00,11.89,11.9,11.83,11.85,470676.0,11.89,11.9,11.83,11.85,470676.0
2020-07-28 15:05:00,11.84,11.89,11.84,11.85,505501.0,11.84,11.89,11.84,11.85,505501.0
2020-07-28 15:10:00,11.85,11.87,11.81,11.84,771230.0,11.85,11.87,11.81,11.84,771230.0
2020-07-28 15:15:00,11.85,11.87,11.8,11.86,699267.0,11.85,11.87,11.8,11.86,699267.0
2020-07-28 15:20:00,11.87,11.87,11.83,11.87,380007.0,11.87,11.87,11.83,11.87,380007.0
2020-07-28 15:25:00,11.86,11.87,11.83,11.86,478382.0,11.86,11.87,11.83,11.86,478382.0
2020-07-28 15:30:00,11.86,11.88,11.78,11.79,614211.0,11.86,11.88,11.78,11.79,614211.0
2020-07-28 15:35:00,11.79,11.83,11.78,11.8,474099.0,11.79,11.83,11.78,11.8,474099.0
2020-07-28 15:40:00,11.81,11.84,11.79,11.8,691563.0,11.81,11.84,11.79,11.8,691563.0
2020-07-28 15:45:00,11.8,11.82,11.75,11.78,627595.0,11.8,11.82,11.75,11.78,627595.0
2020-07-28 15:50:00,11.77,11.79,11.73,11.77,1194358.0,11.77,11.79,11.73,11.77,1194358.0
2020-07-28 15:55:00,11.77,11.79,11.74,11.77,1223357.0,11.77,11.79,11.74,11.77,1223357.0
2020-07-29 09:30:00,11.8,11.92,11.73,11.87,1597308.0,11.8,11.92,11.73,11.87,1597308.0
2020-07-29 09:35:00,11.87,11.92,11.68,11.7,1205213.0,11.87,11.92,11.68,11.7,1205213.0
2020-07-29 09:40:00,11.7,11.78,11.68,11.77,824501.0,11.7,11.78,11.68,11.77,824501.0
2020-07-29 09:45:00,11.76,11.77,11.65,11.69,824286.0,11.76,11.77,11.65,11.69,824286.0
2020-07-29 09:50:00,11.68,11.73,11.67,11.73,775261.0,11.68,11.73,11.67,11.73,775261.0
2020-07-29 09:55:00,11.74,11.75,11.61,11.62,804631.0,11.74,11.75,11.61,11.62,804631.0
2020-07-29 10:00:00,11.63,11.63,11.51,11.52,1385428.0,11.63,11.63,11.51,11.52,1385428.0
2020-07-29 10:05:00,11.52,11.53,11.47,11.51,1637651.0,11.52,11.53,11.47,11.51,1637651.0
2020-07-29 10:10:00,11.51,11.58,11.48,11.56,988243.0,11.51,11.58,11.48,11.56,988243.0
2020-07-29 10:15:00,11.55,11.58,11.47,11.48,990461.0,11.55,11.58,11.47,11.48,990461.0
2020-07-29 10:20:00,11.48,11.52,11.45,11.52,744783.0,11.48,11.52,11.45,11.52,744783.0
2020-07-29 10:25:00,11.52,11.54,11.45,11.47,580127.0,11.52,11.54,11.45,11.47,580127.0
2020-07-29 10:30:00,11.47,11.48,11.4,11.41,960100.0,11.47,11.48,11.4,11.41,960100.0
2020-07-29 10:35:00,11.42,11.45,11.39,11.42,1107813.0,11.42,11.45,11.39,11.42,1107813.0
2020-07-29 10:40:00,11.42,11.48,11.4,11.4,758837.0,11.42,11.48,11.4,11.4,758837.0
2020-07-29 10:45:00,11.41,11.45,11.4,11.41,552095.0,11.41,11.45,11.4,11.41,552095.0
2020-07-29 10:50:00,11.42,11.47,11.41,11.43,612252.0,11.42,11.47,11.41,11.43,612252.0
2020-07-29 10:55:00,11.43,11.44,11.38,11.43,841433.0,11.43,11.44,11.38,11.43,841433.0
2020-07-29 11:00:00,11.44,11.45,11.38,11.38,665949.0,11.44,11.45,11.38,11.38,665949.0
2020-07-29 11:05:00,11.38,11.41,11.31,11.36,1126205.0,11.38,11.41,11.31,11.36,1126205.0
2020-07-29 11:10:00,11.36,11.37,11.32,11.35,824097.0,11.36,11.37,11.32,11.35,824097.0
2020-07-29 11:15:00,11.35,11.37,11.32,11.34,805589.0,11.35,11.37,11.32,11.34,805589.0
2020-07-29 11:20:00,11.35,11.35,11.3,11.33,827068.0,11.35,11.35,11.3,11.33,827068.0
2020-07-29 11:25:00,11.33,11.34,11.3,11.32,880321.0,11.33,11.34,11.3,11.32,880321.0
2020-07-29 11:30:00,11.32,11.35,11.31,11.33,955193.0,11.32,11.35,11.31,11.33,955193.0
2020-07-29 11:35:00,11.34,11.36,11.32,11.34,683780.0,11.34,11.36,11.32,11.34,683780.0
2020-07-29 11:40:00,11.34,11.35,11.31,11.31,634722.0,11.34,11.35,11.31,11.31,634722.0
2020-07-29 11:45:00,11.32,11.32,11.3,11.32,821546.0,11.32,11.32,11.3,11.32,821546.0
2020-07-29 11:50:00,11.31,11.39,11.31,11.38,858624.0,11.31,11.39,11.31,11.38,858624.0
2020-07-29 11:55:00,11.38,11.39,11.35,11.39,555083.0,11.38,11.39,11.35,11.39,555083.0
2020-07-29 12:00:00,11.39,11.44,11.38,11.39,1029013.0,11.39,11.44,11.38,11.39,1029013.0
2020-07-29 12:05:00,11.4,11.45,11.39,11.44,720248.0,11.4,11.45,11.39,11.44,720248.0
2020-07-29 12:10:00,11.44,11.44,11.4,11.4,436638.0,11.44,11.44,11.4,11.4,436638.0
2020-07-29 12:15:00,11.41,11.46,11.4,11.46,431561.0,11.41,11.46,11.4,11.46,431561.0
2020-07-29 12:20:00,11.46,11.47,11.44,11.46,443946.0,11.46,11.47,11.44,11.46,443946.0
2020-07-29 12:25:00,11.46,11.47,11.41,11.42,451385.0,11.46,11.47,11.41,11.42,451385.0
2020-07-29 12:30:00,11.42,11.43,11.38,11.38,621977.0,11.42,11.43,11.38,11.38,621977.0
2020-07-29 12:35:00,11.38,11.41,11.37,11.38,489831.0,11.38,11.41,11.37,11.38,489831.0
2020-07-29 12:40:00,11.38,11.42,11.37,11.42,360284.0,11.38,11.42,11.37,11.42,360284.0
2020-07-29 12:45:00,11.42,11.43,11.38,11.4,280189.0,11.42,11.43,11.38,11.4,280189.0
2020-07-29 12:50:00,11.41,11.41,11.37,11.4,369848.0,11.41,11.41,11.37,11.4,369848.0
2020-07-29 12:55:00,11.4,11.41,11.38,11.38,281581.0,11.4,11.41,11.38,11.38,281581.0
2020-07-29 13:00:00,11.38,11.42,11.38,11.42,259405.0,11.38,11.42,11.38,11.42,259405.0
2020-07-29 13:05:00,11.42,11.42,11.37,11.37,397550.0,11.42,11.42,11.37,11.37,397550.0
2020-07-29 13:10:00,11.37,11.39,11.35,11.37,451282.0,11.37,11.39,11.35,11.37,451282.0
2020-07-29 13:15:00,11.37,11.38,11.35,11.36,303239.0,11.37,11.38,11.35,11.36,303239.0
2020-07-29 13:20:00,11.35,11.37,11.35,11.36,220999.0,11.35,11.37,11.35,11.36,220999.0
2020-07-29 13:25:00,11.36,11.38,11.36,11.37,284789.0,11.36,11.38,11.36,11.37,284789.0
2020-07-29 13:30:00,11.37,11.38,11.37,11.37,213618.0,11.37,11.38,11.37,11.37,213618.0
2020-07-29 13:35:00,11.38,11.38,11.35,11.36,512783.0,11.38,11.38,11.35,11.36,512783.0
2020-07-29 13:40:00,11.35,11.36,11.33,11.35,669479.0,11.35,11.36,11.33,11.35,669479.0
2020-07-29 13:45:00,11.35,11.37,11.33,11.37,377429.0,11.35,11.37,11.33,11.37,377429.0
2020-07-29 13:50:00,11.37,11.38,11.35,11.38,266080.0,11.37,11.38,11.35,11.38,266080.0
2020-07-29 13:55:00,11.38,11.38,11.36,11.38,308519.0,11.38,11.38,11.36,11.38,308519.0
2020-07-29 14:00:00,11.38,11.4,11.35,11.37,373826.0,11.38,11.4,11.35,11.37,373826.0
2020-07-29 14:05:00,11.37,11.41,11.36,11.41,283708.0,11.37,11.41,11.36,11.41,283708.0
2020-07-29 14:10:00,11.41,11.41,11.37,11.38,362296.0,11.41,11.41,11.37,11.38,362296.0
2020-07-29 14:15:00,11.38,11.41,11.38,11.41,312600.0,11.38,11.41,11.38,11.41,312600.0
2020-07-29 14:20:00,11.41,11.41,11.37,11.38,326631.0,11.41,11.41,11.37,11.38,326631.0
2020-07-29 14:25:00,11.38,11.39,11.36,11.36,271979.0,11.38,11.39,11.36,11.36,271979.0
2020-07-29 14:30:00,11.36,11.38,11.34,11.37,541349.0,11.36,11.38,11.34,11.37,541349.0
2020-07-29 14:35:00,11.37,11.37,11.33,11.34,531096.0,11.37,11.37,11.33,11.34,531096.0
2020-07-29 14:40:00,11.33,11.36,11.32,11.33,501359.0,11.33,11.36,11.32,11.33,501359.0
2020-07-29 14:45:00,11.33,11.37,11.32,11.35,510188.0,11.33,11.37,11.32,11.35,510188.0
2020-07-29 14:50:00,11.36,11.38,11.35,11.36,385587.0,11.36,11.38,11.35,11.36,385587.0
2020-07-29 14:55:00,11.35,11.37,11.33,11.34,382496.0,11.35,11.37,11.33,11.34,382496.0
2020-07-29 15:00:00,11.34,11.35,11.33,11.33,452653.0,11.34,11.35,11.33,11.33,452653.0
2020-07-29 15:05:00,11.34,11.37,11.33,11.36,397508.0,11.34,11.37,11.33,11.36,397508.0
2020-07-29 15:10:00,11.35,11.41,11.35,11.4,366060.0,11.35,11.41,11.35,11.4,366060.0
2020-07-29 15:15:00,11.4,11.41,11.38,11.39,313522.0,11.4,11.41,11.38,11.39,313522.0
2020-07-29 15:20:00,11.38,11.42,11.38,11.41,569994.0,11.38,11.42,11.38,11.41,569994.0
2020-07-29 15:25:00,11.41,11.41,11.36,11.38,582039.0,11.41,11.41,11.36,11.38,582039.0
2020-07-29 15:30:00,11.38,11.42,11.37,11.42,493973.0,11.38,11.42,11.37,11.42,493973.0
2020-07-29 15:35:00,11.42,11.42,11.38,11.38,525124.0,11.42,11.42,11.38,11.38,525124.0
2020-07-29 15:40:00,11.39,11.42,11.38,11.4,538000.0,11.39,11.42,11.38,11.4,538000.0
2020-07-29 15:45:00,11.41,11.43,11.4,11.42,554611.0,11.41,11.43,11.4,11.42,554611.0
2020-07-29 15:50:00,11.42,11.44,11.39,11.4,807239.0,11.42,11.44,11.39,11.4,807239.0
2020-07-29 15:55:00,11.4,11.4,11.39,11.4,944800.0,11.4,11.4,11.39,11.4,944800.0
2020-07-30 09:30:00,11.22,11.35,11.15,11.26,1797074.0,11.22,11.35,11.15,11.26,1797074.0
2020-07-30 09:35:00,11.26,11.29,11.19,11.28,1013141.0,11.26,11.29,11.19,11.28,1013141.0
2020-07-30 09:40:00,11.28,11.35,11.26,11.33,914948.0,11.28,11.35,11.26,11.33,914948.0
2020-07-30 09:45:00,11.34,11.39,11.29,11.3,832640.0,11.34,11.39,11.29,11.3,832640.0
2020-07-30 09:50:00,11.3,11.31,11.24,11.24,708716.0,11.3,11.31,11.24,11.24,708716.0
2020-07-30 09:55:00,11.25,11.3,11.21,11.25,861219.0,11.25,11.3,11.21,11.25,861219.0
2020-07-30 10:00:00,11.24,11.29,11.23,11.26,717778.0,11.24,11.29,11.23,11.26,717778.0
2020-07-30 10:05:00,11.27,11.27,11.18,11.22,1052018.0,11.27,11.27,11.18,11.22,1052018.0
2020-07-30 10:10:00,11.22,11.26,11.2,11.26,591141.0,11.22,11.26,11.2,11.26,591141.0
2020-07-30 10:15:00,11.25,11.29,11.24,11.28,512600.0,11.25,11.29,11.24,11.28,512600.0
2020-07-30 10:20:00,11.27,11.27,11.22,11.23,466023.0,11.27,11.27,11.22,11.23,466023.0
2020-07-30 10:25:00,11.24,11.26,11.22,11.24,250402.0,11.24,11.26,11.22,11.24,250402.0
2020-07-30 10:30:00,11.24,11.27,11.22,11.25,379169.0,11.24,11.27,11.22,11.25,379169.0
2020-07-30 10:35:00,11.25,11.25,11.2,11.2,504977.0,11.25,11.25,11.2,11.2,504977.0
2020-07-30 10:40:00,11.21,11.22,11.12,11.14,1582055.0,11.21,11.22,11.12,11.14,1582055.0
2020-07-30 10:45:00,11.15,11.17,11.12,11.16,783945.0,11.15,11.17,11.12,11.16,783945.0
2020-07-30 10:50:00,11.16,11.2,11.15,11.18,617966.0,11.16,11.2,11.15,11.18,617966.0
2020-07-30 10:55:00,11.18,11.19,11.15,11.17,403374.0,11.18,11.19,11.15,11.17,403374.0
2020-07-30 11:00:00,11.17,11.22,11.16,11.21,436047.0,11.17,11.22,11.16,11.21,436047.0
2020-07-30 11:05:00,11.21,11.26,11.18,11.23,515068.0,11.21,11.26,11.18,11.23,515068.0
2020-07-30 11:10:00,11.23,11.27,11.21,11.25,548628.0,11.23,11.27,11.21,11.25,548628.0
2020-07-30 11:15:00,11.25,11.33,11.23,11.29,1066842.0,11.25,11.33,11.23,11.29,1066842.0
2020-07-30 11:20:00,11.29,11.3,11.23,11.25,491226.0,11.29,11.3,11.23,11.25,491226.0
2020-07-30 11:25:00,11.26,11.27,11.19,11.2,599601.0,11.26,11.27,11.19,11.2,599601.0
2020-07-30 11:30:00,11.2,11.21,11.15,11.16,608619.0,11.2,11.21,11.15,11.16,608619.0
2020-07-30 11:35:00,11.16,11.19,11.15,11.19,542544.0,11.16,11.19,11.15,11.19,542544.0
2020-07-30 11:40:00,11.18,11.22,11.16,11.16,789692.0,11.18,11.22,11.16,11.16,789692.0
2020-07-30 11:45:00,11.17,11.18,11.15,11.17,394961.0,11.17,11.18,11.15,11.17,394961.0
2020-07-30 11:50:00,11.17,11.21,11.15,11.19,399102.0,11.17,11.21,11.15,11.19,399102.0
2020-07-30 11:55:00,11.19,11.22,11.17,11.2,502345.0,11.19,11.22,11.17,11.2,502345.0
2020-07-30 12:00:00,11.2,11.2,11.16,11.19,643298.0,11.2,11.2,11.16,11.19,643298.0
2020-07-30 12:05:00,11.19,11.21,11.17,11.19,368616.0,11.19,11.21,11.17,11.19,368616.0
2020-07-30 12:10:00,11.19,11.21,11.18,11.19,334812.0,11.19,11.21,11.18,11.19,334812.0
2020-07-30 12:15:00,11.19,11.22,11.16,11.21,456753.0,11.19,11.22,11.16,11.21,456753.0
2020-07-30 12:20:00,11.21,11.22,11.18,11.2,239803.0,11.21,11.22,11.18,11.2,239803.0
2020-07-30 12:25:00,11.2,11.22,11.19,11.2,253395.0,11.2,11.22,11.19,11.2,253395.0
2020-07-30 12:30:00,11.2,11.25,11.19,11.21,246360.0,11.2,11.25,11.19,11.21,246360.0
2020-07-30 12:35:00,11.21,11.25,11.21,11.23,250874.0,11.21,11.25,11.21,11.23,250874.0
2020-07-30 12:40:00,11.23,11.24,11.19,11.2,305646.0,11.23,11.24,11.19,11.2,305646.0
2020-07-30 12:45:00,11.19,11.23,11.19,11.21,221355.0,11.19,11.23,11.19,11.21,221355.0
2020-07-30 12:50:00,11.21,11.22,11.21,11.21,92974.0,11.21,11.22,11.21,11.21,92974.0
2020-07-30 12:55:00,11.21,11.24,11.21,11.21,208631.0,11.21,11.24,11.21,11.21,208631.0
2020-07-30 13:00:00,11.21,11.22,11.2,11.21,169736.0,11.21,11.22,11.2,11.21,169736.0
2020-07-30 13:05:00,11.22,11.25,11.21,11.23,365621.0,11.22,11.25,11.21,11.23,365621.0
2020-07-30 13:10:00,11.23,11.23,11.21,11.23,161058.0,11.23,11.23,11.21,11.23,161058.0
2020-07-30 13:15:00,11.22,11.23,11.19,11.21,456044.0,11.22,11.23,11.19,11.21,456044.0
2020-07-30 13:20:00,11.21,11.22,11.18,11.19,314341.0,11.21,11.22,11.18,11.19,314341.0
2020-07-30 13:25:00,11.18,11.2,11.17,11.19,316714.0,11.18,11.2,11.17,11.19,316714.0
2020-07-30 13:30:00,11.2,11.2,11.17,11.19,296380.0,11.2,11.2,11.17,11.19,296380.0
2020-07-30 13:35:00,11.2,11.22,11.18,11.18,277843.0,11.2,11.22,11.18,11.18,277843.0
2020-07-30 13:40:00,11.19,11.2,11.18,11.18,249810.0,11.19,11.2,11.18,11.18,249810.0
2020-07-30 13:45:00,11.19,11.2,11.16,11.18,386610.0,11.19,11.2,11.16,11.18,386610.0
2020-07-30 13:50:00,11.18,11.18,11.16,11.16,364965.0,11.18,11.18,11.16,11.16,364965.0
2020-07-30 13:55:00,11.16,11.18,11.15,11.17,344198.0,11.16,11.18,11.15,11.17,344198.0
2020-07-30 14:00:00,11.17,11.18,11.16,11.18,180308.0,11.17,11.18,11.16,11.18,180308.0
2020-07-30 14:05:00,11.18,11.21,11.17,11.21,316690.0,11.18,11.21,11.17,11.21,316690.0
2020-07-30 14:10:00,11.21,11.22,11.19,11.19,252334.0,11.21,11.22,11.19,11.19,252334.0
2020-07-30 14:15:00,11.2,11.23,11.19,11.21,423172.0,11.2,11.23,11.19,11.21,423172.0
2020-07-30 14:20:00,11.21,11.23,11.2,11.23,219946.0,11.21,11.23,11.2,11.23,219946.0
2020-07-30 14:25:00,11.22,11.23,11.2,11.21,179180.0,11.22,11.23,11.2,11.21,179180.0
2020-07-30 14:30:00,11.21,11.22,11.2,11.21,113767.0,11.21,11.22,11.2,11.21,113767.0
2020-07-30 14:35:00,11.21,11.21,11.2,11.21,161285.0,11.21,11.21,11.2,11.21,161285.0
2020-07-30 14:40:00,11.21,11.23,11.2,11.21,203225.0,11.21,11.23,11.2,11.21,203225.0
2020-07-30 14:45:00,11.21,11.22,11.2,11.21,201184.0,11.21,11.22,11.2,11.21,201184.0
2020-07-30 14:50:00,11.22,11.23,11.2,11.21,248807.0,11.22,11.23,11.2,11.21,248807.0
2020-07-30 14:55:00,11.21,11.22,11.2,11.21,187166.0,11.21,11.22,11.2,11.21,187166.0
2020-07-30 15:00:00,11.21,11.23,11.2,11.21,237202.0,11.21,11.23,11.2,11.21,237202.0
2020-07-30 15:05:00,11.21,11.22,11.2,11.21,176784.0,11.21,11.22,11.2,11.21,176784.0
2020-07-30 15:10:00,11.21,11.21,11.2,11.21,120607.0,11.21,11.21,11.2,11.21,120607.0
2020-07-30 15:15:00,11.21,11.21,11.18,11.2,418185.0,11.21,11.21,11.18,11.2,418185.0
2020-07-30 15:20:00,11.19,11.2,11.18,11.2,485738.0,11.19,11.2,11.18,11.2,485738.0
2020-07-30 15:25:00,11.2,11.2,11.19,11.2,170702.0,11.2,11.2,11.19,11.2,170702.0
2020-07-30 15:30:00,11.2,11.22,11.19,11.21,333944.0,11.2,11.22,11.19,11.21,333944.0
2020-07-30 15:35:00,11.21,11.21,11.17,11.17,299521.0,11.21,11.21,11.17,11.17,299521.0
2020-07-30 15:40:00,11.18,11.19,11.17,11.18,345519.0,11.18,11.19,11.17,11.18,345519.0
2020-07-30 15:45:00,11.18,11.18,11.17,11.18,500264.0,11.18,11.18,11.17,11.18,500264.0
2020-07-30 15:50:00,11.18,11.19,11.17,11.19,758038.0,11.18,11.19,11.17,11.19,758038.0
2020-07-30 15:55:00,11.19,11.19,11.16,11.17,1283489.0,11.19,11.19,11.16,11.17,1283489.0
2020-07-31 09:30:00,11.14,11.25,11.05,11.19,1971129.0,11.14,11.25,11.05,11.19,1971129.0
2020-07-31 09:35:00,11.19,11.21,11.06,11.08,1207092.0,11.19,11.21,11.06,11.08,1207092.0
2020-07-31 09:40:00,11.08,11.09,10.92,11.0,2481656.0,11.08,11.09,10.92,11.0,2481656.0
2020-07-31 09:45:00,11.0,11.03,10.96,10.96,1248937.0,11.0,11.03,10.96,10.96,1248937.0
2020-07-31 09:50:00,10.96,10.98,10.91,10.97,1431842.0,10.96,10.98,10.91,10.97,1431842.0
2020-07-31 09:55:00,10.96,11.03,10.95,10.97,1009603.0,10.96,11.03,10.95,10.97,1009603.0
2020-07-31 10:00:00,10.98,11.03,10.94,11.0,812568.0,10.98,11.03,10.94,11.0,812568.0
2020-07-31 10:05:00,10.99,10.99,10.9,10.91,1195746.0,10.99,10.99,10.9,10.91,1195746.0
2020-07-31 10:10:00,10.92,10.95,10.87,10.91,1521905.0,10.92,10.95,10.87,10.91,1521905.0
2020-07-31 10:15:00,10.9,10.94,10.87,10.88,871786.0,10.9,10.94,10.87,10.88,871786.0
2020-07-31 10:20:00,10.87,10.9,10.85,10.87,939705.0,10.87,10.9,10.85,10.87,939705.0
2020-07-31 10:25:00,10.87,10.89,10.8,10.82,1310798.0,10.87,10.89,10.8,10.82,1310798.0
2020-07-31 10:30:00,10.83,10.88,10.82,10.83,750302.0,10.83,10.88,10.82,10.83,750302.0
2020-07-31 10:35:00,10.83,10.85,10.81,10.81,880209.0,10.83,10.85,10.81,10.81,880209.0
2020-07-31 10:40:00,10.82,10.83,10.8,10.81,874518.0,10.82,10.83,10.8,10.81,874518.0
2020-07-31 10:45:00,10.82,10.85,10.8,10.82,776330.0,10.82,10.85,10.8,10.82,776330.0
2020-07-31 10:50:00,10.82,10.87,10.81,10.87,857712.0,10.82,10.87,10.81,10.87,857712.0
2020-07-31 10:55:00,10.87,10.89,10.85,10.89,689890.0,10.87,10.89,10.85,10.89,689890.0
2020-07-31 11:00:00,10.88,10.92,10.87,10.9,770171.0,10.88,10.92,10.87,10.9,770171.0
2020-07-31 11:05:00,10.89,10.95,10.89,10.94,1015954.0,10.89,10.95,10.89,10.94,1015954.0
2020-07-31 11:10:00,10.94,10.94,10.89,10.91,581337.0,10.94,10.94,10.89,10.91,581337.0
2020-07-31 11:15:00,10.91,10.93,10.89,10.93,503786.0,10.91,10.93,10.89,10.93,503786.0
2020-07-31 11:20:00,10.92,10.96,10.92,10.96,605108.0,10.92,10.96,10.92,10.96,605108.0
2020-07-31 11:25:00,10.96,10.97,10.92,10.94,604240.0,10.96,10.97,10.92,10.94,604240.0
2020-07-31 11:30:00,10.94,10.95,10.89,10.92,503564.0,10.94,10.95,10.89,10.92,503564.0
2020-07-31 11:35:00,10.92,10.98,10.91,10.97,474414.0,10.92,10.98,10.91,10.97,474414.0
2020-07-31 11:40:00,10.97,11.01,10.96,10.96,483508.0,10.97,11.01,10.96,10.96,483508.0
2020-07-31 11:45:00,10.95,10.98,10.94,10.96,222566.0,10.95,10.98,10.94,10.96,222566.0
2020-07-31 11:50:00,10.96,10.98,10.95,10.97,226706.0,10.96,10.98,10.95,10.97,226706.0
2020-07-31 11:55:00,10.97,10.99,10.95,10.96,237593.0,10.97,10.99,10.95,10.96,237593.0
2020-07-31 12:00:00,10.95,10.96,10.92,10.95,452330.0,10.95,10.96,10.92,10.95,452330.0
2020-07-31 12:05:00,10.94,10.95,10.92,10.94,254569.0,10.94,10.95,10.92,10.94,254569.0
2020-07-31 12:10:00,10.94,10.94,10.91,10.93,272746.0,10.94,10.94,10.91,10.93,272746.0
2020-07-31 12:15:00,10.93,10.93,10.86,10.87,379178.0,10.93,10.93,10.86,10.87,379178.0
2020-07-31 12:20:00,10.88,10.91,10.87,10.91,348658.0,10.88,10.91,10.87,10.91,348658.0
2020-07-31 12:25:00,10.91,10.91,10.88,10.9,232158.0,10.91,10.91,10.88,10.9,232158.0
2020-07-31 12:30:00,10.9,10.9,10.87,10.88,185971.0,10.9,10.9,10.87,10.88,185971.0
2020-07-31 12:35:00,10.88,10.88,10.85,10.87,437480.0,10.88,10.88,10.85,10.87,437480.0
2020-07-31 12:40:00,10.88,10.89,10.85,10.86,250863.0,10.88,10.89,10.85,10.86,250863.0
2020-07-31 12:45:00,10.85,10.87,10.85,10.86,253114.0,10.85,10.87,10.85,10.86,253114.0
2020-07-31 12:50:00,10.86,10.9,10.85,10.87,584098.0,10.86,10.9,10.85,10.87,584098.0
2020-07-31 12:55:00,10.86,10.9,10.86,10.9,271776.0,10.86,10.9,10.86,10.9,271776.0
2020-07-31 13:00:00,10.9,10.91,10.88,10.91,302606.0,10.9,10.91,10.88,10.91,302606.0
2020-07-31 13:05:00,10.9,10.94,10.9,10.93,323218.0,10.9,10.94,10.9,10.93,323218.0
2020-07-31 13:10:00,10.93,10.95,10.92,10.93,283870.0,10.93,10.95,10.92,10.93,283870.0
2020-07-31 13:15:00,10.94,10.94,10.93,10.94,119536.0,10.94,10.94,10.93,10.94,119536.0
2020-07-31 13:20:00,10.94,10.97,10.93,10.96,181443.0,10.94,10.97,10.93,10.96,181443.0
2020-07-31 13:25:00,10.97,11.0,10.96,11.0,422816.0,10.97,11.0,10.96,11.0,422816.0
2020-07-31 13:30:00,11.0,11.03,10.99,11.02,504893.0,11.0,11.03,10.99,11.02,504893.0
2020-07-31 13:35:00,11.02,11.04,11.01,11.02,307912.0,11.02,11.04,11.01,11.02,307912.0
2020-07-31 13:40:00,11.01,11.05,11.01,11.03,338769.0,11.01,11.05,11.01,11.03,338769.0
2020-07-31 13:45:00,11.03,11.07,11.03,11.04,591463.0,11.03,11.07,11.03,11.04,591463.0
2020-07-31 13:50:00,11.03,11.04,11.02,11.04,172048.0,11.03,11.04,11.02,11.04,172048.0
2020-07-31 13:55:00,11.04,11.04,10.99,11.03,301073.0,11.04,11.04,10.99,11.03,301073.0
2020-07-31 14:00:00,11.04,11.11,11.03,11.11,394718.0,11.04,11.11,11.03,11.11,394718.0
2020-07-31 14:05:00,11.1,11.11,11.05,11.05,458437.0,11.1,11.11,11.05,11.05,458437.0
2020-07-31 14:10:00,11.06,11.1,11.05,11.09,266338.0,11.06,11.1,11.05,11.09,266338.0
2020-07-31 14:15:00,11.09,11.11,11.04,11.06,545006.0,11.09,11.11,11.04,11.06,545006.0
2020-07-31 14:20:00,11.07,11.07,11.04,11.06,181329.0,11.07,11.07,11.04,11.06,181329.0
2020-07-31 14:25:00,11.06,11.07,11.03,11.05,404719.0,11.06,11.07,11.03,11.05,404719.0
2020-07-31 14:30:00,11.06,11.11,11.06,11.1,357578.0,11.06,11.11,11.06,11.1,357578.0
2020-07-31 14:35:00,11.1,11.14,11.09,11.12,460672.0,11.1,11.14,11.09,11.12,460672.0
2020-07-31 14:40:00,11.13,11.13,11.1,11.13,264961.0,11.13,11.13,11.1,11.13,264961.0
2020-07-31 14:45:00,11.13,11.17,11.12,11.12,527174.0,11.13,11.17,11.12,11.12,527174.0
2020-07-31 14:50:00,11.12,11.16,11.12,11.13,470927.0,11.12,11.16,11.12,11.13,470927.0
2020-07-31 14:55:00,11.13,11.16,11.13,11.15,438603.0,11.13,11.16,11.13,11.15,438603.0
2020-07-31 15:00:00,11.15,11.15,11.12,11.14,344561.0,11.15,11.15,11.12,11.14,344561.0
2020-07-31 15:05:00,11.13,11.14,11.1,11.11,501240.0,11.13,11.14,11.1,11.11,501240.0
2020-07-31 15:10:00,11.11,11.12,11.05,11.05,628463.0,11.11,11.12,11.05,11.05,628463.0
2020-07-31 15:15:00,11.05,11.08,11.03,11.06,302403.0,11.05,11.08,11.03,11.06,302403.0
2020-07-31 15:20:00,11.07,11.08,11.05,11.05,253993.0,11.07,11.08,11.05,11.05,253993.0
2020-07-31 15:25:00,11.05,11.06,11.03,11.04,355649.0,11.05,11.06,11.03,11.04,355649.0
2020-07-31 15:30:00,11.04,11.08,11.04,11.04,364116.0,11.04,11.08,11.04,11.04,364116.0
2020-07-31 15:35:00,11.04,11.07,11.03,11.03,280556.0,11.04,11.07,11.03,11.03,280556.0
2020-07-31 15:40:00,11.03,11.09,11.03,11.08,491590.0,11.03,11.09,11.03,11.08,491590.0
2020-07-31 15:45:00,11.08,11.12,11.07,11.11,552245.0,11.08,11.12,11.07,11.11,552245.0
2020-07-31 15:50:00,11.11,11.13,11.08,11.12,631279.0,11.11,11.13,11.08,11.12,631279.0
2020-07-31 15:55:00,11.13,11.15,11.12,11.12,2339157.0,11.13,11.15,11.12,11.12,2339157.0
2020-08-03 09:30:00,11.07,11.07,10.82,10.85,2527661.0,11.07,11.07,10.82,10.85,2527661.0
2020-08-03 09:35:00,10.84,10.91,10.82,10.89,1138315.0,10.84,10.91,10.82,10.89,1138315.0
2020-08-03 09:40:00,10.89,10.91,10.78,10.81,1526025.0,10.89,10.91,10.78,10.81,1526025.0
2020-08-03 09:45:00,10.8,10.83,10.74,10.79,1639461.0,10.8,10.83,10.74,10.79,1639461.0
2020-08-03 09:50:00,10.79,10.85,10.78,10.81,1145416.0,10.79,10.85,10.78,10.81,1145416.0
2020-08-03 09:55:00,10.81,10.82,10.71,10.73,1360834.0,10.81,10.82,10.71,10.73,1360834.0
2020-08-03 10:00:00,10.73,10.79,10.72,10.77,914358.0,10.73,10.79,10.72,10.77,914358.0
2020-08-03 10:05:00,10.77,10.83,10.74,10.77,789179.0,10.77,10.83,10.74,10.77,789179.0
2020-08-03 10:10:00,10.77,10.82,10.76,10.77,714489.0,10.77,10.82,10.76,10.77,714489.0
2020-08-03 10:15:00,10.77,10.79,10.73,10.77,687359.0,10.77,10.79,10.73,10.77,687359.0
2020-08-03 10:20:00,10.76,10.8,10.73,10.77,768053.0,10.76,10.8,10.73,10.77,768053.0
2020-08-03 10:25:00,10.78,10.8,10.75,10.76,535233.0,10.78,10.8,10.75,10.76,535233.0
2020-08-03 10:30:00,10.76,10.82,10.75,10.82,625393.0,10.76,10.82,10.75,10.82,625393.0
2020-08-03 10:35:00,10.81,10.87,10.8,10.87,668698.0,10.81,10.87,10.8,10.87,668698.0
2020-08-03 10:40:00,10.86,10.89,10.83,10.85,626877.0,10.86,10.89,10.83,10.85,626877.0
2020-08-03 10:45:00,10.85,10.86,10.79,10.8,598493.0,10.85,10.86,10.79,10.8,598493.0
2020-08-03 10:50:00,10.8,10.81,10.79,10.79,386845.0,10.8,10.81,10.79,10.79,386845.0
2020-08-03 10:55:00,10.8,10.8,10.76,10.77,511083.0,10.8,10.8,10.76,10.77,511083.0
2020-08-03 11:00:00,10.77,10.81,10.76,10.81,337498.0,10.77,10.81,10.76,10.81,337498.0
2020-08-03 11:05:00,10.8,10.83,10.79,10.8,449951.0,10.8,10.83,10.79,10.8,449951.0
2020-08-03 11:10:00,10.81,10.84,10.78,10.84,486742.0,10.81,10.84,10.78,10.84,486742.0
2020-08-03 11:15:00,10.83,10.87,10.82,10.85,729716.0,10.83,10.87,10.82,10.85,729716.0
2020-08-03 11:20:00,10.85,10.95,10.85,10.91,1144510.0,10.85,10.95,10.85,10.91,1144510.0
2020-08-03 11:25:00,10.91,10.96,10.9,10.94,515342.0,10.91,10.96,10.9,10.94,515342.0
2020-08-03 11:30:00,10.94,10.96,10.92,10.95,497761.0,10.94,10.96,10.92,10.95,497761.0
2020-08-03 11:35:00,10.96,11.0,10.95,10.99,623058.0,10.96,11.0,10.95,10.99,623058.0
2020-08-03 11:40:00,11.0,11.1,10.99,11.04,1362073.0,11.0,11.1,10.99,11.04,1362073.0
2020-08-03 11:45:00,11.03,11.04,10.98,10.99,516502.0,11.03,11.04,10.98,10.99,516502.0
2020-08-03 11:50:00,10.98,11.03,10.95,11.03,469968.0,10.98,11.03,10.95,11.03,469968.0
2020-08-03 11:55:00,11.03,11.03,10.97,10.99,448679.0,11.03,11.03,10.97,10.99,448679.0
2020-08-03 12:00:00,10.98,11.06,10.98,11.04,572765.0,10.98,11.06,10.98,11.04,572765.0
2020-08-03 12:05:00,11.04,11.05,11.03,11.04,319763.0,11.04,11.05,11.03,11.04,319763.0
2020-08-03 12:10:00,11.04,11.13,11.03,11.11,695112.0,11.04,11.13,11.03,11.11,695112.0
2020-08-03 12:15:00,11.1,11.12,11.06,11.11,835941.0,11.1,11.12,11.06,11.11,835941.0
2020-08-03 12:20:00,11.1,11.12,11.08,11.08,357404.0,11.1,11.12,11.08,11.08,357404.0
2020-08-03 12:25:00,11.08,11.1,11.05,11.1,335849.0,11.08,11.1,11.05,11.1,335849.0
2020-08-03 12:30:00,11.09,11.13,11.08,11.11,615536.0,11.09,11.13,11.08,11.11,615536.0
2020-08-03 12:35:00,11.11,11.12,11.08,11.1,323825.0,11.11,11.12,11.08,11.1,323825.0
2020-08-03 12:40:00,11.1,11.13,11.09,11.13,268184.0,11.1,11.13,11.09,11.13,268184.0
2020-08-03 12:45:00,11.13,11.16,11.11,11.13,470752.0,11.13,11.16,11.11,11.13,470752.0
2020-08-03 12:50:00,11.14,11.16,11.11,11.16,338037.0,11.14,11.16,11.11,11.16,338037.0
2020-08-03 12:55:00,11.16,11.18,11.14,11.14,385008.0,11.16,11.18,11.14,11.14,385008.0
2020-08-03 13:00:00,11.15,11.15,11.1,11.12,332355.0,11.15,11.15,11.1,11.12,332355.0
2020-08-03 13:05:00,11.12,11.14,11.08,11.12,479512.0,11.12,11.14,11.08,11.12,479512.0
2020-08-03 13:10:00,11.11,11.12,11.04,11.05,645460.0,11.11,11.12,11.04,11.05,645460.0
2020-08-03 13:15:00,11.05,11.09,11.04,11.09,260965.0,11.05,11.09,11.04,11.09,260965.0
2020-08-03 13:20:00,11.09,11.1,11.07,11.1,231521.0,11.09,11.1,11.07,11.1,231521.0
2020-08-03 13:25:00,11.09,11.11,11.08,11.11,177147.0,11.09,11.11,11.08,11.11,177147.0
2020-08-03 13:30:00,11.1,11.15,11.1,11.14,288027.0,11.1,11.15,11.1,11.14,288027.0
2020-08-03 13:35:00,11.15,11.15,11.11,11.14,504123.0,11.15,11.15,11.11,11.14,504123.0
2020-08-03 13:40:00,11.14,11.14,11.09,11.11,231649.0,11.14,11.14,11.09,11.11,231649.0
2020-08-03 13:45:00,11.1,11.12,11.08,11.11,244742.0,11.1,11.12,11.08,11.11,244742.0
2020-08-03 13:50:00,11.12,11.13,11.11,11.13,172592.0,11.12,11.13,11.11,11.13,172592.0
2020-08-03 13:55:00,11.13,11.16,11.12,11.16,565828.0,11.13,11.16,11.12,11.16,565828.0
2020-08-03 14:00:00,11.15,11.16,11.11,11.11,351501.0,11.15,11.16,11.11,11.11,351501.0
2020-08-03 14:05:00,11.12,11.14,11.11,11.13,368199.0,11.12,11.14,11.11,11.13,368199.0
2020-08-03 14:10:00,11.12,11.13,11.09,11.11,433053.0,11.12,11.13,11.09,11.11,433053.0
2020-08-03 14:15:00,11.12,11.13,11.11,11.12,192662.0,11.12,11.13,11.11,11.12,192662.0
2020-08-03 14:20:00,11.12,11.14,11.11,11.13,412547.0,11.12,11.14,11.11,11.13,412547.0
2020-08-03 14:25:00,11.13,11.16,11.11,11.15,295984.0,11.13,11.16,11.11,11.15,295984.0
2020-08-03 14:30:00,11.15,11.15,11.11,11.13,170852.0,11.15,11.15,11.11,11.13,170852.0
2020-08-03 14:35:00,11.12,11.17,11.12,11.17,377832.0,11.12,11.17,11.12,11.17,377832.0
2020-08-03 14:40:00,11.17,11.2,11.13,11.2,859591.0,11.17,11.2,11.13,11.2,859591.0
2020-08-03 14:45:00,11.2,11.22,11.18,11.18,647305.0,11.2,11.22,11.18,11.18,647305.0
2020-08-03 14:50:00,11.19,11.22,11.17,11.21,408911.0,11.19,11.22,11.17,11.21,408911.0
2020-08-03 14:55:00,11.21,11.23,11.2,11.21,316934.0,11.21,11.23,11.2,11.21,316934.0
2020-08-03 15:00:00,11.21,11.22,11.17,11.18,301606.0,11.21,11.22,11.17,11.18,301606.0
2020-08-03 15:05:00,11.18,11.22,11.17,11.21,215484.0,11.18,11.22,11.17,11.21,215484.0
2020-08-03 15:10:00,11.22,11.24,11.21,11.23,408379.0,11.22,11.24,11.21,11.23,408379.0
2020-08-03 15:15:00,11.23,11.23,11.17,11.19,458792.0,11.23,11.23,11.17,11.19,458792.0
2020-08-03 15:20:00,11.19,11.2,11.13,11.15,583598.0,11.19,11.2,11.13,11.15,583598.0
2020-08-03 15:25:00,11.15,11.17,11.12,11.13,462079.0,11.15,11.17,11.12,11.13,462079.0
2020-08-03 15:30:00,11.13,11.15,11.1,11.12,540836.0,11.13,11.15,11.1,11.12,540836.0
2020-08-03 15:35:00,11.12,11.12,11.1,11.11,230008.0,11.12,11.12,11.1,11.11,230008.0
2020-08-03 15:40:00,11.11,11.11,11.08,11.11,525282.0,11.11,11.11,11.08,11.11,525282.0
2020-08-03 15:45:00,11.11,11.11,11.06,11.07,484264.0,11.11,11.11,11.06,11.07,484264.0
2020-08-03 15:50:00,11.07,11.09,11.05,11.09,764574.0,11.07,11.09,11.05,11.09,764574.0
2020-08-03 15:55:00,11.09,11.1,11.06,11.08,1007537.0,11.09,11.1,11.06,11.08,1007537.0
2020-08-04 09:30:00,11.21,11.49,11.16,11.45,2933656.0,11.21,11.49,11.16,11.45,2933656.0
2020-08-04 09:35:00,11.45,11.45,11.33,11.35,1775563.0,11.45,11.45,11.33,11.35,1775563.0
2020-08-04 09:40:00,11.35,11.49,11.33,11.48,1643859.0,11.35,11.49,11.33,11.48,1643859.0
2020-08-04 09:45:00,11.49,11.58,11.47,11.52,2406178.0,11.49,11.58,11.47,11.52,2406178.0
2020-08-04 09:50:00,11.53,11.76,11.52,11.75,2853982.0,11.53,11.76,11.52,11.75,2853982.0
2020-08-04 09:55:00,11.76,11.88,11.75,11.79,3635107.0,11.76,11.88,11.75,11.79,3635107.0
2020-08-04 10:00:00,11.79,11.81,11.64,11.67,2446501.0,11.79,11.81,11.64,11.67,2446501.0
2020-08-04 10:05:00,11.66,11.73,11.64,11.72,1850029.0,11.66,11.73,11.64,11.72,1850029.0
2020-08-04 10:10:00,11.72,11.78,11.68,11.69,1356602.0,11.72,11.78,11.68,11.69,1356602.0
2020-08-04 10:15:00,11.69,11.79,11.68,11.77,1177638.0,11.69,11.79,11.68,11.77,1177638.0
2020-08-04 10:20:00,11.76,11.77,11.61,11.65,1159418.0,11.76,11.77,11.61,11.65,1159418.0
2020-08-04 10:25:00,11.65,11.68,11.57,11.59,1332066.0,11.65,11.68,11.57,11.59,1332066.0
2020-08-04 10:30:00,11.6,11.61,11.51,11.6,1437801.0,11.6,11.61,11.51,11.6,1437801.0
2020-08-04 10:35:00,11.59,11.6,11.51,11.53,757642.0,11.59,11.6,11.51,11.53,757642.0
2020-08-04 10:40:00,11.53,11.58,11.52,11.55,405882.0,11.53,11.58,11.52,11.55,405882.0
2020-08-04 10:45:00,11.55,11.56,11.52,11.55,630043.0,11.55,11.56,11.52,11.55,630043.0
2020-08-04 10:50:00,11.55,11.66,11.54,11.61,1163226.0,11.55,11.66,11.54,11.61,1163226.0
2020-08-04 10:55:00,11.61,11.64,11.54,11.57,735660.0,11.61,11.64,11.54,11.57,735660.0
2020-08-04 11:00:00,11.57,11.62,11.54,11.6,355113.0,11.57,11.62,11.54,11.6,355113.0
2020-08-04 11:05:00,11.59,11.65,11.59,11.63,746150.0,11.59,11.65,11.59,11.63,746150.0
2020-08-04 11:10:00,11.63,11.63,11.59,11.62,371282.0,11.63,11.63,11.59,11.62,371282.0
2020-08-04 11:15:00,11.62,11.62,11.56,11.58,420969.0,11.62,11.62,11.56,11.58,420969.0
2020-08-04 11:20:00,11.57,11.62,11.56,11.61,409611.0,11.57,11.62,11.56,11.61,409611.0
2020-08-04 11:25:00,11.61,11.62,11.56,11.59,405949.0,11.61,11.62,11.56,11.59,405949.0
2020-08-04 11:30:00,11.59,11.59,11.54,11.55,320632.0,11.59,11.59,11.54,11.55,320632.0
2020-08-04 11:35:00,11.55,11.6,11.55,11.59,197121.0,11.55,11.6,11.55,11.59,197121.0
2020-08-04 11:40:00,11.6,11.62,11.59,11.62,445232.0,11.6,11.62,11.59,11.62,445232.0
2020-08-04 11:45:00,11.61,11.66,11.61,11.64,551917.0,11.61,11.66,11.61,11.64,551917.0
2020-08-04 11:50:00,11.65,11.7,11.63,11.68,623484.0,11.65,11.7,11.63,11.68,623484.0
2020-08-04 11:55:00,11.67,11.68,11.65,11.66,264706.0,11.67,11.68,11.65,11.66,264706.0
2020-08-04 12:00:00,11.66,11.66,11.61,11.62,384140.0,11.66,11.66,11.61,11.62,384140.0
2020-08-04 12:05:00,11.62,11.64,11.59,11.61,276187.0,11.62,11.64,11.59,11.61,276187.0
2020-08-04 12:10:00,11.61,11.61,11.55,11.56,382747.0,11.61,11.61,11.55,11.56,382747.0
2020-08-04 12:15:00,11.57,11.6,11.55,11.58,342191.0,11.57,11.6,11.55,11.58,342191.0
2020-08-04 12:20:00,11.58,11.61,11.58,11.59,268092.0,11.58,11.61,11.58,11.59,268092.0
2020-08-04 12:25:00,11.59,11.62,11.58,11.6,287093.0,11.59,11.62,11.58,11.6,287093.0
2020-08-04 12:30:00,11.59,11.64,11.59,11.63,221356.0,11.59,11.64,11.59,11.63,221356.0
2020-08-04 12:35:00,11.63,11.64,11.61,11.61,240269.0,11.63,11.64,11.61,11.61,240269.0
2020-08-04 12:40:00,11.62,11.62,11.58,11.62,315123.0,11.62,11.62,11.58,11.62,315123.0
2020-08-04 12:45:00,11.62,11.65,11.61,11.62,289815.0,11.62,11.65,11.61,11.62,289815.0
2020-08-04 12:50:00,11.63,11.66,11.62,11.63,381625.0,11.63,11.66,11.62,11.63,381625.0
2020-08-04 12:55:00,11.63,11.67,11.61,11.66,355370.0,11.63,11.67,11.61,11.66,355370.0
2020-08-04 13:00:00,11.65,11.66,11.63,11.63,387368.0,11.65,11.66,11.63,11.63,387368.0
2020-08-04 13:05:00,11.64,11.64,11.62,11.62,246228.0,11.64,11.64,11.62,11.62,246228.0
2020-08-04 13:10:00,11.63,11.66,11.62,11.66,297602.0,11.63,11.66,11.62,11.66,297602.0
2020-08-04 13:15:00,11.66,11.67,11.64,11.66,302744.0,11.66,11.67,11.64,11.66,302744.0
2020-08-04 13:20:00,11.66,11.68,11.62,11.63,268533.0,11.66,11.68,11.62,11.63,268533.0
2020-08-04 13:25:00,11.62,11.64,11.61,11.63,320753.0,11.62,11.64,11.61,11.63,320753.0
2020-08-04 13:30:00,11.63,11.64,11.6,11.62,327488.0,11.63,11.64,11.6,11.62,327488.0
2020-08-04 13:35:00,11.61,11.62,11.6,11.61,145113.0,11.61,11.62,11.6,11.61,145113.0
2020-08-04 13:40:00,11.61,11.63,11.6,11.61,222548.0,11.61,11.63,11.6,11.61,222548.0
2020-08-04 13:45:00,11.62,11.63,11.61,11.63,158478.0,11.62,11.63,11.61,11.63,158478.0
2020-08-04 13:50:00,11.62,11.62,11.55,11.57,471245.0,11.62,11.62,11.55,11.57,471245.0
2020-08-04 13:55:00,11.57,11.58,11.54,11.54,338882.0,11.57,11.58,11.54,11.54,338882.0
2020-08-04 14:00:00,11.54,11.58,11.54,11.58,305811.0,11.54,11.58,11.54,11.58,305811.0
2020-08-04 14:05:00,11.57,11.58,11.51,11.53,387259.0,11.57,11.58,11.51,11.53,387259.0
2020-08-04 14:10:00,11.53,11.53,11.48,11.51,575581.0,11.53,11.53,11.48,11.51,575581.0
2020-08-04 14:15:00,11.51,11.55,11.49,11.52,341890.0,11.51,11.55,11.49,11.52,341890.0
2020-08-04 14:20:00,11.52,11.55,11.5,11.53,321122.0,11.52,11.55,11.5,11.53,321122.0
2020-08-04 14:25:00,11.53,11.54,11.51,11.54,283824.0,11.53,11.54,11.51,11.54,283824.0
2020-08-04 14:30:00,11.54,11.54,11.48,11.49,349957.0,11.54,11.54,11.48,11.49,349957.0
2020-08-04 14:35:00,11.5,11.5,11.46,11.46,362339.0,11.5,11.5,11.46,11.46,362339.0
2020-08-04 14:40:00,11.47,11.5,11.46,11.48,275191.0,11.47,11.5,11.46,11.48,275191.0
2020-08-04 14:45:00,11.48,11.5,11.46,11.48,286435.0,11.48,11.5,11.46,11.48,286435.0
2020-08-04 14:50:00,11.48,11.52,11.47,11.51,221569.0,11.48,11.52,11.47,11.51,221569.0
2020-08-04 14:55:00,11.5,11.53,11.5,11.52,290239.0,11.5,11.53,11.5,11.52,290239.0
2020-08-04 15:00:00,11.53,11.53,11.48,11.49,181513.0,11.53,11.53,11.48,11.49,181513.0
2020-08-04 15:05:00,11.49,11.5,11.48,11.49,192937.0,11.49,11.5,11.48,11.49,192937.0
2020-08-04 15:10:00,11.49,11.5,11.47,11.49,203208.0,11.49,11.5,11.47,11.49,203208.0
2020-08-04 15:15:00,11.49,11.51,11.46,11.49,267631.0,11.49,11.51,11.46,11.49,267631.0
2020-08-04 15:20:00,11.49,11.5,11.48,11.5,146759.0,11.49,11.5,11.48,11.5,146759.0
2020-08-04 15:25:00,11.5,11.51,11.49,11.5,157084.0,11.5,11.51,11.49,11.5,157084.0
2020-08-04 15:30:00,11.5,11.51,11.48,11.49,320815.0,11.5,11.51,11.48,11.49,320815.0
2020-08-04 15:35:00,11.49,11.5,11.46,11.48,400750.0,11.49,11.5,11.46,11.48,400750.0
2020-08-04 15:40:00,11.48,11.48,11.46,11.46,308228.0,11.48,11.48,11.46,11.46,308228.0
2020-08-04 15:45:00,11.46,11.48,11.46,11.46,333311.0,11.46,11.48,11.46,11.46,333311.0
2020-08-04 15:50:00,11.46,11.48,11.45,11.46,419464.0,11.46,11.48,11.45,11.46,419464.0
2020-08-04 15:55:00,11.46,11.49,11.46,11.47,1154210.0,11.46,11.49,11.46,11.47,1154210.0
2020-08-05 09:30:00,11.81,11.88,11.64,11.66,2625923.0,11.81,11.88,11.64,11.66,2625923.0
2020-08-05 09:35:00,11.66,11.74,11.59,11.7,1642477.0,11.66,11.74,11.59,11.7,1642477.0
2020-08-05 09:40:00,11.7,11.71,11.65,11.69,919564.0,11.7,11.71,11.65,11.69,919564.0
2020-08-05 09:45:00,11.69,11.73,11.62,11.63,1051547.0,11.69,11.73,11.62,11.63,1051547.0
2020-08-05 09:50:00,11.63,11.67,11.59,11.67,940893.0,11.63,11.67,11.59,11.67,940893.0
2020-08-05 09:55:00,11.67,11.7,11.65,11.67,526038.0,11.67,11.7,11.65,11.67,526038.0
2020-08-05 10:00:00,11.68,11.78,11.68,11.75,1136627.0,11.68,11.78,11.68,11.75,1136627.0
2020-08-05 10:05:00,11.75,11.76,11.68,11.74,631995.0,11.75,11.76,11.68,11.74,631995.0
2020-08-05 10:10:00,11.73,11.76,11.66,11.68,475768.0,11.73,11.76,11.66,11.68,475768.0
2020-08-05 10:15:00,11.67,11.68,11.61,11.64,709055.0,11.67,11.68,11.61,11.64,709055.0
2020-08-05 10:20:00,11.64,11.7,11.62,11.67,480025.0,11.64,11.7,11.62,11.67,480025.0
2020-08-05 10:25:00,11.67,11.68,11.61,11.65,379967.0,11.67,11.68,11.61,11.65,379967.0
2020-08-05 10:30:00,11.65,11.69,11.63,11.63,403573.0,11.65,11.69,11.63,11.63,403573.0
2020-08-05 10:35:00,11.63,11.64,11.55,11.56,661004.0,11.63,11.64,11.55,11.56,661004.0
2020-08-05 10:40:00,11.56,11.62,11.55,11.6,605626.0,11.56,11.62,11.55,11.6,605626.0
2020-08-05 10:45:00,11.6,11.67,11.59,11.67,510090.0,11.6,11.67,11.59,11.67,510090.0
2020-08-05 10:50:00,11.67,11.68,11.58,11.61,616994.0,11.67,11.68,11.58,11.61,616994.0
2020-08-05 10:55:00,11.6,11.61,11.57,11.59,378811.0,11.6,11.61,11.57,11.59,378811.0
2020-08-05 11:00:00,11.59,11.6,11.55,11.59,640840.0,11.59,11.6,11.55,11.59,640840.0
2020-08-05 11:05:00,11.59,11.63,11.58,11.63,416949.0,11.59,11.63,11.58,11.63,416949.0
2020-08-05 11:10:00,11.62,11.63,11.57,11.61,573214.0,11.62,11.63,11.57,11.61,573214.0
2020-08-05 11:15:00,11.62,11.63,11.59,11.62,242479.0,11.62,11.63,11.59,11.62,242479.0
2020-08-05 11:20:00,11.61,11.62,11.59,11.6,227927.0,11.61,11.62,11.59,11.6,227927.0
2020-08-05 11:25:00,11.6,11.68,11.6,11.68,500682.0,11.6,11.68,11.6,11.68,500682.0
2020-08-05 11:30:00,11.68,11.74,11.65,11.73,957162.0,11.68,11.74,11.65,11.73,957162.0
2020-08-05 11:35:00,11.74,11.74,11.7,11.73,638934.0,11.74,11.74,11.7,11.73,638934.0
2020-08-05 11:40:00,11.73,11.75,11.71,11.74,579173.0,11.73,11.75,11.71,11.74,579173.0
2020-08-05 11:45:00,11.74,11.78,11.73,11.76,785285.0,11.74,11.78,11.73,11.76,785285.0
2020-08-05 11:50:00,11.76,11.77,11.7,11.72,603267.0,11.76,11.77,11.7,11.72,603267.0
2020-08-05 11:55:00,11.71,11.74,11.71,11.74,258674.0,11.71,11.74,11.71,11.74,258674.0
2020-08-05 12:00:00,11.73,11.79,11.73,11.75,936402.0,11.73,11.79,11.73,11.75,936402.0
2020-08-05 12:05:00,11.75,11.79,11.75,11.78,358666.0,11.75,11.79,11.75,11.78,358666.0
2020-08-05 12:10:00,11.78,11.84,11.78,11.82,878461.0,11.78,11.84,11.78,11.82,878461.0
2020-08-05 12:15:00,11.83,11.83,11.78,11.78,580891.0,11.83,11.83,11.78,11.78,580891.0
2020-08-05 12:20:00,11.78,11.79,11.74,11.76,501082.0,11.78,11.79,11.74,11.76,501082.0
2020-08-05 12:25:00,11.75,11.77,11.72,11.73,373551.0,11.75,11.77,11.72,11.73,373551.0
2020-08-05 12:30:00,11.72,11.76,11.72,11.75,268008.0,11.72,11.76,11.72,11.75,268008.0
2020-08-05 12:35:00,11.75,11.75,11.74,11.75,162416.0,11.75,11.75,11.74,11.75,162416.0
2020-08-05 12:40:00,11.75,11.79,11.74,11.79,438384.0,11.75,11.79,11.74,11.79,438384.0
2020-08-05 12:45:00,11.79,11.81,11.77,11.79,503679.0,11.79,11.81,11.77,11.79,503679.0
2020-08-05 12:50:00,11.78,11.8,11.76,11.78,156299.0,11.78,11.8,11.76,11.78,156299.0
2020-08-05 12:55:00,11.78,11.78,11.73,11.74,196122.0,11.78,11.78,11.73,11.74,196122.0
2020-08-05 13:00:00,11.74,11.74,11.68,11.7,434920.0,11.74,11.74,11.68,11.7,434920.0
2020-08-05 13:05:00,11.7,11.7,11.68,11.7,168573.0,11.7,11.7,11.68,11.7,168573.0
2020-08-05 13:10:00,11.7,11.72,11.69,11.7,147258.0,11.7,11.72,11.69,11.7,147258.0
2020-08-05 13:15:00,11.69,11.73,11.69,11.73,188906.0,11.69,11.73,11.69,11.73,188906.0
2020-08-05 13:20:00,11.73,11.76,11.72,11.76,420676.0,11.73,11.76,11.72,11.76,420676.0
2020-08-05 13:25:00,11.76,11.78,11.75,11.77,327571.0,11.76,11.78,11.75,11.77,327571.0
2020-08-05 13:30:00,11.76,11.78,11.75,11.75,202446.0,11.76,11.78,11.75,11.75,202446.0
2020-08-05 13:35:00,11.75,11.76,11.71,11.73,339166.0,11.75,11.76,11.71,11.73,339166.0
2020-08-05 13:40:00,11.72,11.77,11.72,11.76,181137.0,11.72,11.77,11.72,11.76,181137.0
2020-08-05 13:45:00,11.75,11.79,11.75,11.78,332653.0,11.75,11.79,11.75,11.78,332653.0
2020-08-05 13:50:00,11.78,11.79,11.76,11.78,220900.0,11.78,11.79,11.76,11.78,220900.0
2020-08-05 13:55:00,11.79,11.79,11.76,11.78,149477.0,11.79,11.79,11.76,11.78,149477.0
2020-08-05 14:00:00,11.78,11.79,11.75,11.76,239605.0,11.78,11.79,11.75,11.76,239605.0
2020-08-05 14:05:00,11.75,11.76,11.73,11.74,152173.0,11.75,11.76,11.73,11.74,152173.0
2020-08-05 14:10:00,11.74,11.97,11.73,11.94,3306583.0,11.74,11.97,11.73,11.94,3306583.0
2020-08-05 14:15:00,11.93,11.99,11.91,11.92,2072361.0,11.93,11.99,11.91,11.92,2072361.0
2020-08-05 14:20:00,11.91,11.96,11.91,11.96,1173468.0,11.91,11.96,11.91,11.96,1173468.0
2020-08-05 14:25:00,11.96,12.19,11.95,12.16,3973913.0,11.96,12.19,11.95,12.16,3973913.0
2020-08-05 14:30:00,12.16,12.18,12.06,12.07,2043948.0,12.16,12.18,12.06,12.07,2043948.0
2020-08-05 14:35:00,12.05,12.25,12.05,12.25,2202236.0,12.05,12.25,12.05,12.25,2202236.0
2020-08-05 14:40:00,12.25,12.34,12.17,12.33,2351699.0,12.25,12.34,12.17,12.33,2351699.0
2020-08-05 14:45:00,12.33,12.4,12.31,12.37,2904327.0,12.33,12.4,12.31,12.37,2904327.0
2020-08-05 14:50:00,12.37,12.54,12.32,12.46,5897799.0,12.37,12.54,12.32,12.46,5897799.0
2020-08-05 14:55:00,12.46,12.53,12.42,12.49,3660193.0,12.46,12.53,12.42,12.49,3660193.0
2020-08-05 15:00:00,12.49,12.8,12.48,12.8,5675567.0,12.49,12.8,12.48,12.8,5675567.0
2020-08-05 15:05:00,12.8,12.85,12.59,12.66,5995592.0,12.8,12.85,12.59,12.66,5995592.0
2020-08-05 15:10:00,12.66,12.74,12.55,12.71,4840709.0,12.66,12.74,12.55,12.71,4840709.0
2020-08-05 15:15:00,12.71,12.73,12.6,12.7,3579226.0,12.71,12.73,12.6,12.7,3579226.0
2020-08-05 15:20:00,12.71,12.74,12.63,12.7,2878536.0,12.71,12.74,12.63,12.7,2878536.0
2020-08-05 15:25:00,12.71,12.82,12.7,12.77,4388060.0,12.71,12.82,12.7,12.77,4388060.0
2020-08-05 15:30:00,12.78,12.82,12.7,12.78,3391521.0,12.78,12.82,12.7,12.78,3391521.0
2020-08-05 15:35:00,12.78,12.8,12.56,12.56,3385059.0,12.78,12.8,12.56,12.56,3385059.0
2020-08-05 15:40:00,12.56,12.57,12.4,12.46,3743242.0,12.56,12.57,12.4,12.46,3743242.0
2020-08-05 15:45:00,12.46,12.51,12.37,12.38,2817488.0,12.46,12.51,12.37,12.38,2817488.0
2020-08-05 15:50:00,12.39,12.56,12.38,12.55,3307455.0,12.39,12.56,12.38,12.55,3307455.0
2020-08-05 15:55:00,12.55,12.59,12.5,12.57,3341555.0,12.55,12.59,12.5,12.57,3341555.0
2020-08-06 09:30:00,13.04,13.05,12.78,12.88,5378264.0,13.04,13.05,12.78,12.88,5378264.0
2020-08-06 09:35:00,12.88,12.9,12.51,12.66,4928579.0,12.88,12.9,12.51,12.66,4928579.0
2020-08-06 09:40:00,12.66,12.67,12.47,12.61,3295784.0,12.66,12.67,12.47,12.61,3295784.0
2020-08-06 09:45:00,12.62,12.84,12.61,12.75,3636103.0,12.62,12.84,12.61,12.75,3636103.0
2020-08-06 09:50:00,12.76,12.76,12.62,12.7,2193648.0,12.76,12.76,12.62,12.7,2193648.0
2020-08-06 09:55:00,12.71,12.75,12.65,12.73,1427735.0,12.71,12.75,12.65,12.73,1427735.0
2020-08-06 10:00:00,12.74,12.96,12.71,12.88,3564501.0,12.74,12.96,12.71,12.88,3564501.0
2020-08-06 10:05:00,12.88,13.02,12.81,13.02,3187144.0,12.88,13.02,12.81,13.02,3187144.0
2020-08-06 10:10:00,13.01,13.05,12.92,13.05,2767873.0,13.01,13.05,12.92,13.05,2767873.0
2020-08-06 10:15:00,13.05,13.05,12.94,12.94,2362391.0,13.05,13.05,12.94,12.94,2362391.0
2020-08-06 10:20:00,12.95,12.97,12.84,12.91,1647422.0,12.95,12.97,12.84,12.91,1647422.0
2020-08-06 10:25:00,12.9,13.04,12.9,13.01,1789707.0,12.9,13.04,12.9,13.01,1789707.0
2020-08-06 10:30:00,13.02,13.23,13.0,13.18,3756424.0,13.02,13.23,13.0,13.18,3756424.0
2020-08-06 10:35:00,13.19,13.29,13.03,13.06,3845052.0,13.19,13.29,13.03,13.06,3845052.0
2020-08-06 10:40:00,13.05,13.11,12.91,12.96,2714788.0,13.05,13.11,12.91,12.96,2714788.0
2020-08-06 10:45:00,12.97,13.11,12.95,13.06,1785530.0,12.97,13.11,12.95,13.06,1785530.0
2020-08-06 10:50:00,13.06,13.06,12.8,12.91,2280144.0,13.06,13.06,12.8,12.91,2280144.0
2020-08-06 10:55:00,12.9,12.98,12.84,12.88,1732425.0,12.9,12.98,12.84,12.88,1732425.0
2020-08-06 11:00:00,12.88,12.89,12.72,12.78,2486302.0,12.88,12.89,12.72,12.78,2486302.0
2020-08-06 11:05:00,12.78,12.85,12.76,12.83,1343676.0,12.78,12.85,12.76,12.83,1343676.0
2020-08-06 11:10:00,12.83,12.89,12.82,12.86,1144109.0,12.83,12.89,12.82,12.86,1144109.0
2020-08-06 11:15:00,12.87,12.91,12.77,12.77,1486459.0,12.87,12.91,12.77,12.77,1486459.0
2020-08-06 11:20:00,12.78,12.79,12.7,12.76,1514264.0,12.78,12.79,12.7,12.76,1514264.0
2020-08-06 11:25:00,12.75,12.76,12.65,12.72,1561088.0,12.75,12.76,12.65,12.72,1561088.0
2020-08-06 11:30:00,12.71,12.75,12.68,12.7,954089.0,12.71,12.75,12.68,12.7,954089.0
2020-08-06 11:35:00,12.71,12.71,12.67,12.69,700740.0,12.71,12.71,12.67,12.69,700740.0
2020-08-06 11:40:00,12.7,12.7,12.61,12.64,1188191.0,12.7,12.7,12.61,12.64,1188191.0
2020-08-06 11:45:00,12.63,12.8,12.62,12.78,1343804.0,12.63,12.8,12.62,12.78,1343804.0
2020-08-06 11:50:00,12.78,12.78,12.72,12.75,751661.0,12.78,12.78,12.72,12.75,751661.0
2020-08-06 11:55:00,12.75,12.79,12.73,12.79,555611.0,12.75,12.79,12.73,12.79,555611.0
2020-08-06 12:00:00,12.79,12.83,12.78,12.81,1085269.0,12.79,12.83,12.78,12.81,1085269.0
2020-08-06 12:05:00,12.8,12.82,12.77,12.78,725210.0,12.8,12.82,12.77,12.78,725210.0
2020-08-06 12:10:00,12.78,12.83,12.77,12.82,609434.0,12.78,12.83,12.77,12.82,609434.0
2020-08-06 12:15:00,12.81,12.85,12.8,12.8,642626.0,12.81,12.85,12.8,12.8,642626.0
2020-08-06 12:20:00,12.8,12.82,12.73,12.75,757998.0,12.8,12.82,12.73,12.75,757998.0
2020-08-06 12:25:00,12.75,12.79,12.73,12.79,428245.0,12.75,12.79,12.73,12.79,428245.0
2020-08-06 12:30:00,12.79,12.8,12.76,12.76,444409.0,12.79,12.8,12.76,12.76,444409.0
2020-08-06 12:35:00,12.77,12.86,12.76,12.85,618365.0,12.77,12.86,12.76,12.85,618365.0
2020-08-06 12:40:00,12.86,12.89,12.82,12.86,730988.0,12.86,12.89,12.82,12.86,730988.0
2020-08-06 12:45:00,12.86,12.88,12.8,12.82,650972.0,12.86,12.88,12.8,12.82,650972.0
2020-08-06 12:50:00,12.83,12.84,12.75,12.76,431194.0,12.83,12.84,12.75,12.76,431194.0
2020-08-06 12:55:00,12.76,12.81,12.76,12.78,377668.0,12.76,12.81,12.76,12.78,377668.0
2020-08-06 13:00:00,12.78,12.8,12.74,12.76,448411.0,12.78,12.8,12.74,12.76,448411.0
2020-08-06 13:05:00,12.76,12.77,12.72,12.76,558133.0,12.76,12.77,12.72,12.76,558133.0
2020-08-06 13:10:00,12.75,12.78,12.73,12.76,482501.0,12.75,12.78,12.73,12.76,482501.0
2020-08-06 13:15:00,12.76,12.76,12.7,12.7,525751.0,12.76,12.76,12.7,12.7,525751.0
2020-08-06 13:20:00,12.71,12.72,12.68,12.72,621670.0,12.71,12.72,12.68,12.72,621670.0
2020-08-06 13:25:00,12.72,12.75,12.7,12.74,684205.0,12.72,12.75,12.7,12.74,684205.0
2020-08-06 13:30:00,12.73,12.74,12.68,12.71,401723.0,12.73,12.74,12.68,12.71,401723.0
2020-08-06 13:35:00,12.7,12.72,12.64,12.67,691158.0,12.7,12.72,12.64,12.67,691158.0
2020-08-06 13:40:00,12.67,12.74,12.66,12.74,1192837.0,12.67,12.74,12.66,12.74,1192837.0
2020-08-06 13:45:00,12.74,12.75,12.7,12.71,342703.0,12.74,12.75,12.7,12.71,342703.0
2020-08-06 13:50:00,12.71,12.76,12.7,12.76,680126.0,12.71,12.76,12.7,12.76,680126.0
2020-08-06 13:55:00,12.76,12.87,12.73,12.87,966404.0,12.76,12.87,12.73,12.87,966404.0
2020-08-06 14:00:00,12.87,13.23,12.85,13.17,7480036.0,12.87,13.23,12.85,13.17,7480036.0
2020-08-06 14:05:00,13.17,13.18,12.94,13.04,3237897.0,13.17,13.18,12.94,13.04,3237897.0
2020-08-06 14:10:00,13.02,13.12,12.92,13.1,2890916.0,13.02,13.12,12.92,13.1,2890916.0
2020-08-06 14:15:00,13.1,13.12,13.01,13.02,1504128.0,13.1,13.12,13.01,13.02,1504128.0
2020-08-06 14:20:00,13.03,13.09,13.02,13.06,972920.0,13.03,13.09,13.02,13.06,972920.0
2020-08-06 14:25:00,13.06,13.07,12.93,12.95,1467733.0,13.06,13.07,12.93,12.95,1467733.0
2020-08-06 14:30:00,12.95,13.08,12.93,13.0,1736811.0,12.95,13.08,12.93,13.0,1736811.0
2020-08-06 14:35:00,13.0,13.05,12.98,13.04,772887.0,13.0,13.05,12.98,13.04,772887.0
2020-08-06 14:40:00,13.04,13.06,12.99,13.03,913709.0,13.04,13.06,12.99,13.03,913709.0
2020-08-06 14:45:00,13.03,13.03,12.96,12.98,1011210.0,13.03,13.03,12.96,12.98,1011210.0
2020-08-06 14:50:00,12.98,13.02,12.96,12.98,846531.0,12.98,13.02,12.96,12.98,846531.0
2020-08-06 14:55:00,12.97,12.98,12.9,12.93,856596.0,12.97,12.98,12.9,12.93,856596.0
2020-08-06 15:00:00,12.93,12.99,12.91,12.99,777455.0,12.93,12.99,12.91,12.99,777455.0
2020-08-06 15:05:00,12.99,12.99,12.95,12.99,656442.0,12.99,12.99,12.95,12.99,656442.0
2020-08-06 15:10:00,12.99,13.0,12.96,12.97,648237.0,12.99,13.0,12.96,12.97,648237.0
2020-08-06 15:15:00,12.97,13.0,12.96,12.98,598247.0,12.97,13.0,12.96,12.98,598247.0
2020-08-06 15:20:00,12.99,12.99,12.91,12.95,1011399.0,12.99,12.99,12.91,12.95,1011399.0
2020-08-06 15:25:00,12.94,12.96,12.87,12.95,1071922.0,12.94,12.96,12.87,12.95,1071922.0
2020-08-06 15:30:00,12.95,12.96,12.91,12.94,617663.0,12.95,12.96,12.91,12.94,617663.0
2020-08-06 15:35:00,12.93,12.98,12.91,12.97,943765.0,12.93,12.98,12.91,12.97,943765.0
2020-08-06 15:40:00,12.97,12.97,12.93,12.96,556557.0,12.97,12.97,12.93,12.96,556557.0
2020-08-06 15:45:00,12.96,12.97,12.94,12.95,828947.0,12.96,12.97,12.94,12.95,828947.0
2020-08-06 15:50:00,12.95,12.99,12.93,12.98,1437037.0,12.95,12.99,12.93,12.98,1437037.0
2020-08-06 15:55:00,12.98,13.06,12.96,13.03,2834083.0,12.98,13.06,12.96,13.03,2834083.0
2020-08-07 09:30:00,12.86,13.0,12.77,12.9,2804139.0,12.86,13.0,12.77,12.9,2804139.0
2020-08-07 09:35:00,12.9,12.92,12.65,12.65,2241686.0,12.9,12.92,12.65,12.65,2241686.0
2020-08-07 09:40:00,12.66,12.8,12.58,12.71,2374790.0,12.66,12.8,12.58,12.71,2374790.0
2020-08-07 09:45:00,12.72,12.82,12.71,12.81,1398308.0,12.72,12.82,12.71,12.81,1398308.0
2020-08-07 09:50:00,12.81,12.85,12.78,12.84,1101762.0,12.81,12.85,12.78,12.84,1101762.0
2020-08-07 09:55:00,12.84,12.89,12.77,12.78,773732.0,12.84,12.89,12.77,12.78,773732.0
2020-08-07 10:00:00,12.78,12.81,12.7,12.75,1086847.0,12.78,12.81,12.7,12.75,1086847.0
2020-08-07 10:05:00,12.74,12.78,12.72,12.74,509257.0,12.74,12.78,12.72,12.74,509257.0
2020-08-07 10:10:00,12.74,12.79,12.71,12.79,676940.0,12.74,12.79,12.71,12.79,676940.0
2020-08-07 10:15:00,12.78,12.79,12.7,12.74,541795.0,12.78,12.79,12.7,12.74,541795.0
2020-08-07 10:20:00,12.73,12.74,12.66,12.67,1158905.0,12.73,12.74,12.66,12.67,1158905.0
2020-08-07 10:25:00,12.66,12.77,12.66,12.74,806747.0,12.66,12.77,12.66,12.74,806747.0
2020-08-07 10:30:00,12.74,12.79,12.73,12.76,635074.0,12.74,12.79,12.73,12.76,635074.0
2020-08-07 10:35:00,12.76,12.82,12.73,12.81,887619.0,12.76,12.82,12.73,12.81,887619.0
2020-08-07 10:40:00,12.81,12.85,12.8,12.83,699952.0,12.81,12.85,12.8,12.83,699952.0
2020-08-07 10:45:00,12.82,12.85,12.76,12.77,674135.0,12.82,12.85,12.76,12.77,674135.0
2020-08-07 10:50:00,12.78,12.84,12.77,12.81,523870.0,12.78,12.84,12.77,12.81,523870.0
2020-08-07 10:55:00,12.82,12.83,12.77,12.82,433657.0,12.82,12.83,12.77,12.82,433657.0
2020-08-07 11:00:00,12.83,12.88,12.81,12.87,555673.0,12.83,12.88,12.81,12.87,555673.0
2020-08-07 11:05:00,12.87,12.92,12.85,12.87,702079.0,12.87,12.92,12.85,12.87,702079.0
2020-08-07 11:10:00,12.87,12.9,12.86,12.88,453639.0,12.87,12.9,12.86,12.88,453639.0
2020-08-07 11:15:00,12.88,12.88,12.81,12.88,568990.0,12.88,12.88,12.81,12.88,568990.0
2020-08-07 11:20:00,12.88,12.89,12.83,12.85,455758.0,12.88,12.89,12.83,12.85,455758.0
2020-08-07 11:25:00,12.85,12.86,12.81,12.82,334400.0,12.85,12.86,12.81,12.82,334400.0
2020-08-07 11:30:00,12.82,12.82,12.76,12.78,550916.0,12.82,12.82,12.76,12.78,550916.0
2020-08-07 11:35:00,12.77,12.83,12.77,12.81,429959.0,12.77,12.83,12.77,12.81,429959.0
2020-08-07 11:40:00,12.81,12.86,12.8,12.84,371262.0,12.81,12.86,12.8,12.84,371262.0
2020-08-07 11:45:00,12.84,12.85,12.81,12.84,315417.0,12.84,12.85,12.81,12.84,315417.0
2020-08-07 11:50:00,12.84,12.85,12.8,12.8,225291.0,12.84,12.85,12.8,12.8,225291.0
2020-08-07 11:55:00,12.81,12.82,12.76,12.78,456069.0,12.81,12.82,12.76,12.78,456069.0
2020-08-07 12:00:00,12.77,12.83,12.77,12.82,314574.0,12.77,12.83,12.77,12.82,314574.0
2020-08-07 12:05:00,12.83,12.84,12.79,12.8,313220.0,12.83,12.84,12.79,12.8,313220.0
2020-08-07 12:10:00,12.81,12.84,12.8,12.83,196328.0,12.81,12.84,12.8,12.83,196328.0
2020-08-07 12:15:00,12.84,12.85,12.82,12.84,495618.0,12.84,12.85,12.82,12.84,495618.0
2020-08-07 12:20:00,12.84,12.87,12.83,12.86,787454.0,12.84,12.87,12.83,12.86,787454.0
2020-08-07 12:25:00,12.87,12.95,12.86,12.94,925995.0,12.87,12.95,12.86,12.94,925995.0
2020-08-07 12:30:00,12.94,12.98,12.9,12.97,1152522.0,12.94,12.98,12.9,12.97,1152522.0
2020-08-07 12:35:00,12.97,12.98,12.91,12.93,599610.0,12.97,12.98,12.91,12.93,599610.0
2020-08-07 12:40:00,12.94,12.95,12.92,12.94,387369.0,12.94,12.95,12.92,12.94,387369.0
2020-08-07 12:45:00,12.94,12.95,12.91,12.93,420959.0,12.94,12.95,12.91,12.93,420959.0
2020-08-07 12:50:00,12.94,12.95,12.87,12.91,561953.0,12.94,12.95,12.87,12.91,561953.0
2020-08-07 12:55:00,12.91,12.93,12.89,12.92,460481.0,12.91,12.93,12.89,12.92,460481.0
2020-08-07 13:00:00,12.93,12.98,12.92,12.98,618181.0,12.93,12.98,12.92,12.98,618181.0
2020-08-07 13:05:00,12.98,13.02,12.97,13.01,984262.0,12.98,13.02,12.97,13.01,984262.0
2020-08-07 13:10:00,13.02,13.15,13.0,13.14,1783066.0,13.02,13.15,13.0,13.14,1783066.0
2020-08-07 13:15:00,13.14,13.16,13.07,13.09,1432475.0,13.14,13.16,13.07,13.09,1432475.0
2020-08-07 13:20:00,13.08,13.13,13.07,13.09,748190.0,13.08,13.13,13.07,13.09,748190.0
2020-08-07 13:25:00,13.09,13.09,13.01,13.04,790139.0,13.09,13.09,13.01,13.04,790139.0
2020-08-07 13:30:00,13.05,13.05,12.98,12.98,642158.0,13.05,13.05,12.98,12.98,642158.0
2020-08-07 13:35:00,12.98,13.04,12.98,13.03,590401.0,12.98,13.04,12.98,13.03,590401.0
2020-08-07 13:40:00,13.03,13.03,12.98,12.99,455106.0,13.03,13.03,12.98,12.99,455106.0
2020-08-07 13:45:00,13.0,13.02,12.97,13.0,409445.0,13.0,13.02,12.97,13.0,409445.0
2020-08-07 13:50:00,12.99,13.03,12.99,13.01,345020.0,12.99,13.03,12.99,13.01,345020.0
2020-08-07 13:55:00,13.0,13.02,12.99,13.02,231135.0,13.0,13.02,12.99,13.02,231135.0
2020-08-07 14:00:00,13.02,13.04,13.0,13.03,262174.0,13.02,13.04,13.0,13.03,262174.0
2020-08-07 14:05:00,13.03,13.08,13.02,13.04,700913.0,13.03,13.08,13.02,13.04,700913.0
2020-08-07 14:10:00,13.04,13.09,13.02,13.09,645529.0,13.04,13.09,13.02,13.09,645529.0
2020-08-07 14:15:00,13.09,13.1,13.05,13.06,729422.0,13.09,13.1,13.05,13.06,729422.0
2020-08-07 14:20:00,13.07,13.09,13.01,13.02,720521.0,13.07,13.09,13.01,13.02,720521.0
2020-08-07 14:25:00,13.02,13.03,12.99,13.03,592816.0,13.02,13.03,12.99,13.03,592816.0
2020-08-07 14:30:00,13.02,13.02,12.94,13.0,844565.0,13.02,13.02,12.94,13.0,844565.0
2020-08-07 14:35:00,13.0,13.0,12.94,12.97,537746.0,13.0,13.0,12.94,12.97,537746.0
2020-08-07 14:40:00,12.98,12.99,12.91,12.95,715307.0,12.98,12.99,12.91,12.95,715307.0
2020-08-07 14:45:00,12.95,12.98,12.93,12.95,482060.0,12.95,12.98,12.93,12.95,482060.0
2020-08-07 14:50:00,12.95,12.96,12.91,12.95,484527.0,12.95,12.96,12.91,12.95,484527.0
2020-08-07 14:55:00,12.95,12.97,12.94,12.95,274044.0,12.95,12.97,12.94,12.95,274044.0
2020-08-07 15:00:00,12.96,12.97,12.91,12.93,402603.0,12.96,12.97,12.91,12.93,402603.0
2020-08-07 15:05:00,12.94,12.98,12.92,12.96,497316.0,12.94,12.98,12.92,12.96,497316.0
2020-08-07 15:10:00,12.96,13.02,12.96,12.98,1001808.0,12.96,13.02,12.96,12.98,1001808.0
2020-08-07 15:15:00,12.98,13.01,12.98,13.01,314486.0,12.98,13.01,12.98,13.01,314486.0
2020-08-07 15:20:00,13.01,13.07,13.0,13.06,747949.0,13.01,13.07,13.0,13.06,747949.0
2020-08-07 15:25:00,13.05,13.09,12.98,12.98,936616.0,13.05,13.09,12.98,12.98,936616.0
2020-08-07 15:30:00,12.98,13.01,12.97,13.0,572781.0,12.98,13.01,12.97,13.0,572781.0
2020-08-07 15:35:00,12.99,13.04,12.99,13.02,667491.0,12.99,13.04,12.99,13.02,667491.0
2020-08-07 15:40:00,13.02,13.05,13.01,13.05,421660.0,13.02,13.05,13.01,13.05,421660.0
2020-08-07 15:45:00,13.05,13.07,13.04,13.05,855588.0,13.05,13.07,13.04,13.05,855588.0
2020-08-07 15:50:00,13.06,13.07,13.01,13.03,932683.0,13.06,13.07,13.01,13.03,932683.0
2020-08-07 15:55:00,13.03,13.05,13.01,13.03,1686339.0,13.03,13.05,13.01,13.03,1686339.0
2020-08-10 09:30:00,13.28,13.64,13.21,13.64,4783744.0,13.28,13.64,13.21,13.64,4783744.0
2020-08-10 09:35:00,13.63,13.64,13.31,13.33,2674723.0,13.63,13.64,13.31,13.33,2674723.0
2020-08-10 09:40:00,13.33,13.53,13.31,13.5,2359305.0,13.33,13.53,13.31,13.5,2359305.0
2020-08-10 09:45:00,13.5,13.54,13.44,13.48,1248159.0,13.5,13.54,13.44,13.48,1248159.0
2020-08-10 09:50:00,13.48,13.63,13.45,13.59,2554055.0,13.48,13.63,13.45,13.59,2554055.0
2020-08-10 09:55:00,13.59,13.98,13.58,13.93,6200354.0,13.59,13.98,13.58,13.93,6200354.0
2020-08-10 10:00:00,13.93,13.96,13.73,13.87,4486817.0,13.93,13.96,13.73,13.87,4486817.0
2020-08-10 10:05:00,13.86,13.98,13.8,13.88,3013026.0,13.86,13.98,13.8,13.88,3013026.0
2020-08-10 10:10:00,13.87,14.06,13.86,13.99,4280206.0,13.87,14.06,13.86,13.99,4280206.0
2020-08-10 10:15:00,14.0,14.06,13.95,14.0,3547702.0,14.0,14.06,13.95,14.0,3547702.0
2020-08-10 10:20:00,14.01,14.02,13.81,13.84,2986598.0,14.01,14.02,13.81,13.84,2986598.0
2020-08-10 10:25:00,13.85,13.99,13.84,13.98,1933914.0,13.85,13.99,13.84,13.98,1933914.0
2020-08-10 10:30:00,13.98,14.0,13.91,13.96,1807911.0,13.98,14.0,13.91,13.96,1807911.0
2020-08-10 10:35:00,13.96,14.2,13.96,14.17,4596893.0,13.96,14.2,13.96,14.17,4596893.0
2020-08-10 10:40:00,14.18,14.31,14.09,14.27,3532595.0,14.18,14.31,14.09,14.27,3532595.0
2020-08-10 10:45:00,14.27,14.29,14.05,14.11,3576047.0,14.27,14.29,14.05,14.11,3576047.0
2020-08-10 10:50:00,14.1,14.11,13.92,13.98,2940252.0,14.1,14.11,13.92,13.98,2940252.0
2020-08-10 10:55:00,13.98,14.07,13.86,13.88,2680134.0,13.98,14.07,13.86,13.88,2680134.0
2020-08-10 11:00:00,13.89,14.04,13.88,14.02,1807063.0,13.89,14.04,13.88,14.02,1807063.0
2020-08-10 11:05:00,14.02,14.05,13.98,14.03,1245849.0,14.02,14.05,13.98,14.03,1245849.0
2020-08-10 11:10:00,14.02,14.05,13.94,13.97,1128143.0,14.02,14.05,13.94,13.97,1128143.0
2020-08-10 11:15:00,13.98,14.05,13.96,14.04,1189633.0,13.98,14.05,13.96,14.04,1189633.0
2020-08-10 11:20:00,14.05,14.09,14.01,14.07,1562090.0,14.05,14.09,14.01,14.07,1562090.0
2020-08-10 11:25:00,14.08,14.13,14.03,14.12,1339051.0,14.08,14.13,14.03,14.12,1339051.0
2020-08-10 11:30:00,14.12,14.2,14.09,14.16,2060696.0,14.12,14.2,14.09,14.16,2060696.0
2020-08-10 11:35:00,14.15,14.17,14.05,14.1,1574136.0,14.15,14.17,14.05,14.1,1574136.0
2020-08-10 11:40:00,14.11,14.16,14.08,14.1,1226402.0,14.11,14.16,14.08,14.1,1226402.0
2020-08-10 11:45:00,14.11,14.16,14.08,14.12,913214.0,14.11,14.16,14.08,14.12,913214.0
2020-08-10 11:50:00,14.13,14.14,14.09,14.1,858945.0,14.13,14.14,14.09,14.1,858945.0
2020-08-10 11:55:00,14.11,14.2,14.09,14.15,1099959.0,14.11,14.2,14.09,14.15,1099959.0
2020-08-10 12:00:00,14.15,14.16,14.03,14.07,1074377.0,14.15,14.16,14.03,14.07,1074377.0
2020-08-10 12:05:00,14.07,14.12,14.05,14.07,666493.0,14.07,14.12,14.05,14.07,666493.0
2020-08-10 12:10:00,14.07,14.09,13.96,14.02,1532592.0,14.07,14.09,13.96,14.02,1532592.0
2020-08-10 12:15:00,14.01,14.05,13.92,13.96,1243144.0,14.01,14.05,13.92,13.96,1243144.0
2020-08-10 12:20:00,13.95,14.01,13.94,13.96,947985.0,13.95,14.01,13.94,13.96,947985.0
2020-08-10 12:25:00,13.97,13.97,13.83,13.87,1513628.0,13.97,13.97,13.83,13.87,1513628.0
2020-08-10 12:30:00,13.86,13.87,13.74,13.85,1532857.0,13.86,13.87,13.74,13.85,1532857.0
2020-08-10 12:35:00,13.85,13.93,13.83,13.92,1228691.0,13.85,13.93,13.83,13.92,1228691.0
2020-08-10 12:40:00,13.93,13.99,13.91,13.94,958602.0,13.93,13.99,13.91,13.94,958602.0
2020-08-10 12:45:00,13.93,13.98,13.88,13.89,862910.0,13.93,13.98,13.88,13.89,862910.0
2020-08-10 12:50:00,13.88,13.92,13.86,13.91,852394.0,13.88,13.92,13.86,13.91,852394.0
2020-08-10 12:55:00,13.91,13.96,13.9,13.93,680728.0,13.91,13.96,13.9,13.93,680728.0
2020-08-10 13:00:00,13.93,14.0,13.92,13.99,650098.0,13.93,14.0,13.92,13.99,650098.0
2020-08-10 13:05:00,13.99,14.04,13.92,13.93,1891411.0,13.99,14.04,13.92,13.93,1891411.0
2020-08-10 13:10:00,13.93,13.98,13.93,13.93,572789.0,13.93,13.98,13.93,13.93,572789.0
2020-08-10 13:15:00,13.94,13.98,13.93,13.96,606289.0,13.94,13.98,13.93,13.96,606289.0
2020-08-10 13:20:00,13.96,13.96,13.93,13.94,322793.0,13.96,13.96,13.93,13.94,322793.0
2020-08-10 13:25:00,13.94,13.95,13.88,13.95,717292.0,13.94,13.95,13.88,13.95,717292.0
2020-08-10 13:30:00,13.95,13.99,13.94,13.98,558551.0,13.95,13.99,13.94,13.98,558551.0
2020-08-10 13:35:00,13.98,14.02,13.97,14.02,921056.0,13.98,14.02,13.97,14.02,921056.0
2020-08-10 13:40:00,14.01,14.03,13.98,13.99,815964.0,14.01,14.03,13.98,13.99,815964.0
2020-08-10 13:45:00,13.99,14.01,13.96,13.98,838042.0,13.99,14.01,13.96,13.98,838042.0
2020-08-10 13:50:00,13.98,14.0,13.96,14.0,493301.0,13.98,14.0,13.96,14.0,493301.0
2020-08-10 13:55:00,13.99,14.0,13.93,13.96,455458.0,13.99,14.0,13.93,13.96,455458.0
2020-08-10 14:00:00,13.96,13.99,13.95,13.95,294210.0,13.96,13.99,13.95,13.95,294210.0
2020-08-10 14:05:00,13.95,13.99,13.95,13.99,356359.0,13.95,13.99,13.95,13.99,356359.0
2020-08-10 14:10:00,13.98,14.01,13.94,13.99,993101.0,13.98,14.01,13.94,13.99,993101.0
2020-08-10 14:15:00,13.98,14.0,13.98,13.99,407813.0,13.98,14.0,13.98,13.99,407813.0
2020-08-10 14:20:00,13.99,14.0,13.96,13.96,398256.0,13.99,14.0,13.96,13.96,398256.0
2020-08-10 14:25:00,13.96,14.01,13.96,14.01,631231.0,13.96,14.01,13.96,14.01,631231.0
2020-08-10 14:30:00,14.0,14.01,13.98,13.99,285020.0,14.0,14.01,13.98,13.99,285020.0
2020-08-10 14:35:00,13.99,14.0,13.97,14.0,335556.0,13.99,14.0,13.97,14.0,335556.0
2020-08-10 14:40:00,14.0,14.02,13.98,13.99,547097.0,14.0,14.02,13.98,13.99,547097.0
2020-08-10 14:45:00,14.0,14.02,13.99,14.0,475306.0,14.0,14.02,13.99,14.0,475306.0
2020-08-10 14:50:00,14.01,14.01,13.97,13.99,464938.0,14.01,14.01,13.97,13.99,464938.0
2020-08-10 14:55:00,13.99,14.01,13.98,13.98,923154.0,13.99,14.01,13.98,13.98,923154.0
2020-08-10 15:00:00,13.99,14.0,13.96,14.0,417910.0,13.99,14.0,13.96,14.0,417910.0
2020-08-10 15:05:00,14.0,14.01,13.98,14.01,707584.0,14.0,14.01,13.98,14.01,707584.0
2020-08-10 15:10:00,14.01,14.02,13.98,14.01,529624.0,14.01,14.02,13.98,14.01,529624.0
2020-08-10 15:15:00,14.01,14.01,13.94,13.96,591729.0,14.01,14.01,13.94,13.96,591729.0
2020-08-10 15:20:00,13.97,14.0,13.94,14.0,620650.0,13.97,14.0,13.94,14.0,620650.0
2020-08-10 15:25:00,13.99,14.01,13.99,14.0,856470.0,13.99,14.01,13.99,14.0,856470.0
2020-08-10 15:30:00,14.0,14.0,13.95,13.98,841630.0,14.0,14.0,13.95,13.98,841630.0
2020-08-10 15:35:00,13.99,13.99,13.91,13.93,784239.0,13.99,13.99,13.91,13.93,784239.0
2020-08-10 15:40:00,13.94,13.96,13.92,13.96,605481.0,13.94,13.96,13.92,13.96,605481.0
2020-08-10 15:45:00,13.96,13.97,13.93,13.95,766790.0,13.96,13.97,13.93,13.95,766790.0
2020-08-10 15:50:00,13.96,14.01,13.95,14.01,1431769.0,13.96,14.01,13.95,14.01,1431769.0
2020-08-10 15:55:00,14.01,14.01,13.95,14.0,2807962.0,14.01,14.01,13.95,14.0,2807962.0
2020-08-11 09:30:00,15.01,15.1,14.71,14.79,8835731.0,15.01,15.1,14.71,14.79,8835731.0
2020-08-11 09:35:00,14.79,14.91,14.67,14.71,4029583.0,14.79,14.91,14.67,14.71,4029583.0
2020-08-11 09:40:00,14.69,14.78,14.3,14.67,6772266.0,14.69,14.78,14.3,14.67,6772266.0
2020-08-11 09:45:00,14.66,14.67,14.53,14.59,3030014.0,14.66,14.67,14.53,14.59,3030014.0
2020-08-11 09:50:00,14.58,14.66,14.49,14.51,2487732.0,14.58,14.66,14.49,14.51,2487732.0
2020-08-11 09:55:00,14.5,14.63,14.5,14.58,1778821.0,14.5,14.63,14.5,14.58,1778821.0
2020-08-11 10:00:00,14.58,14.59,14.23,14.36,4440957.0,14.58,14.59,14.23,14.36,4440957.0
2020-08-11 10:05:00,14.35,14.4,14.08,14.09,4218122.0,14.35,14.4,14.08,14.09,4218122.0
2020-08-11 10:10:00,14.09,14.28,14.07,14.26,4164887.0,14.09,14.28,14.07,14.26,4164887.0
2020-08-11 10:15:00,14.26,14.5,14.25,14.47,3923676.0,14.26,14.5,14.25,14.47,3923676.0
2020-08-11 10:20:00,14.46,14.46,14.26,14.31,2233049.0,14.46,14.46,14.26,14.31,2233049.0
2020-08-11 10:25:00,14.31,14.38,14.3,14.37,966788.0,14.31,14.38,14.3,14.37,966788.0
2020-08-11 10:30:00,14.37,14.53,14.36,14.51,2343476.0,14.37,14.53,14.36,14.51,2343476.0
2020-08-11 10:35:00,14.51,14.55,14.4,14.45,1982377.0,14.51,14.55,14.4,14.45,1982377.0
2020-08-11 10:40:00,14.44,14.54,14.42,14.46,1449712.0,14.44,14.54,14.42,14.46,1449712.0
2020-08-11 10:45:00,14.45,14.52,14.34,14.37,1702102.0,14.45,14.52,14.34,14.37,1702102.0
2020-08-11 10:50:00,14.37,14.45,14.35,14.41,917426.0,14.37,14.45,14.35,14.41,917426.0
2020-08-11 10:55:00,14.41,14.44,14.34,14.36,932851.0,14.41,14.44,14.34,14.36,932851.0
2020-08-11 11:00:00,14.36,14.38,14.25,14.26,1326029.0,14.36,14.38,14.25,14.26,1326029.0
2020-08-11 11:05:00,14.26,14.36,14.23,14.3,1353584.0,14.26,14.36,14.23,14.3,1353584.0
2020-08-11 11:10:00,14.29,14.33,14.2,14.2,895949.0,14.29,14.33,14.2,14.2,895949.0
2020-08-11 11:15:00,14.21,14.33,14.18,14.31,1367257.0,14.21,14.33,14.18,14.31,1367257.0
2020-08-11 11:20:00,14.32,14.33,14.28,14.29,750517.0,14.32,14.33,14.28,14.29,750517.0
2020-08-11 11:25:00,14.3,14.31,14.23,14.28,725862.0,14.3,14.31,14.23,14.28,725862.0
2020-08-11 11:30:00,14.29,14.39,14.24,14.37,1090273.0,14.29,14.39,14.24,14.37,1090273.0
2020-08-11 11:35:00,14.36,14.42,14.32,14.37,927242.0,14.36,14.42,14.32,14.37,927242.0
2020-08-11 11:40:00,14.36,14.44,14.36,14.39,945890.0,14.36,14.44,14.36,14.39,945890.0
2020-08-11 11:45:00,14.39,14.42,14.36,14.37,782275.0,14.39,14.42,14.36,14.37,782275.0
2020-08-11 11:50:00,14.38,14.42,14.36,14.42,512799.0,14.38,14.42,14.36,14.42,512799.0
2020-08-11 11:55:00,14.42,14.45,14.4,14.45,536568.0,14.42,14.45,14.4,14.45,536568.0
2020-08-11 12:00:00,14.45,14.47,14.42,14.44,679972.0,14.45,14.47,14.42,14.44,679972.0
2020-08-11 12:05:00,14.45,14.52,14.44,14.52,1015620.0,14.45,14.52,14.44,14.52,1015620.0
2020-08-11 12:10:00,14.51,14.53,14.42,14.42,838957.0,14.51,14.53,14.42,14.42,838957.0
2020-08-11 12:15:00,14.43,14.47,14.41,14.47,532715.0,14.43,14.47,14.41,14.47,532715.0
2020-08-11 12:20:00,14.46,14.5,14.39,14.4,672617.0,14.46,14.5,14.39,14.4,672617.0
2020-08-11 12:25:00,14.4,14.44,14.36,14.44,575329.0,14.4,14.44,14.36,14.44,575329.0
2020-08-11 12:30:00,14.43,14.45,14.4,14.44,414439.0,14.43,14.45,14.4,14.44,414439.0
2020-08-11 12:35:00,14.44,14.44,14.36,14.37,457553.0,14.44,14.44,14.36,14.37,457553.0
2020-08-11 12:40:00,14.37,14.39,14.31,14.35,693360.0,14.37,14.39,14.31,14.35,693360.0
2020-08-11 12:45:00,14.35,14.38,14.3,14.32,562314.0,14.35,14.38,14.3,14.32,562314.0
2020-08-11 12:50:00,14.31,14.32,14.25,14.27,741396.0,14.31,14.32,14.25,14.27,741396.0
2020-08-11 12:55:00,14.26,14.33,14.24,14.31,1218920.0,14.26,14.33,14.24,14.31,1218920.0
2020-08-11 13:00:00,14.32,14.35,14.29,14.3,854928.0,14.32,14.35,14.29,14.3,854928.0
2020-08-11 13:05:00,14.29,14.34,14.27,14.31,513894.0,14.29,14.34,14.27,14.31,513894.0
2020-08-11 13:10:00,14.31,14.33,14.28,14.31,341300.0,14.31,14.33,14.28,14.31,341300.0
2020-08-11 13:15:00,14.3,14.34,14.3,14.34,278850.0,14.3,14.34,14.3,14.34,278850.0
2020-08-11 13:20:00,14.33,14.38,14.32,14.37,612381.0,14.33,14.38,14.32,14.37,612381.0
2020-08-11 13:25:00,14.37,14.4,14.36,14.4,523625.0,14.37,14.4,14.36,14.4,523625.0
2020-08-11 13:30:00,14.4,14.4,14.36,14.38,597294.0,14.4,14.4,14.36,14.38,597294.0
2020-08-11 13:35:00,14.38,14.41,14.36,14.41,414868.0,14.38,14.41,14.36,14.41,414868.0
2020-08-11 13:40:00,14.41,14.47,14.4,14.46,740222.0,14.41,14.47,14.4,14.46,740222.0
2020-08-11 13:45:00,14.47,14.47,14.42,14.47,828486.0,14.47,14.47,14.42,14.47,828486.0
2020-08-11 13:50:00,14.46,14.49,14.45,14.48,538805.0,14.46,14.49,14.45,14.48,538805.0
2020-08-11 13:55:00,14.47,14.49,14.43,14.48,831911.0,14.47,14.49,14.43,14.48,831911.0
2020-08-11 14:00:00,14.48,14.48,14.39,14.43,731981.0,14.48,14.48,14.39,14.43,731981.0
2020-08-11 14:05:00,14.43,14.45,14.4,14.45,416109.0,14.43,14.45,14.4,14.45,416109.0
2020-08-11 14:10:00,14.44,14.47,14.4,14.41,504239.0,14.44,14.47,14.4,14.41,504239.0
2020-08-11 14:15:00,14.4,14.44,14.39,14.41,309030.0,14.4,14.44,14.39,14.41,309030.0
2020-08-11 14:20:00,14.4,14.41,14.33,14.33,582881.0,14.4,14.41,14.33,14.33,582881.0
2020-08-11 14:25:00,14.34,14.38,14.33,14.36,457721.0,14.34,14.38,14.33,14.36,457721.0
2020-08-11 14:30:00,14.36,14.38,14.33,14.37,540905.0,14.36,14.38,14.33,14.37,540905.0
2020-08-11 14:35:00,14.37,14.37,14.28,14.31,783944.0,14.37,14.37,14.28,14.31,783944.0
2020-08-11 14:40:00,14.31,14.33,14.29,14.29,533455.0,14.31,14.33,14.29,14.29,533455.0
2020-08-11 14:45:00,14.29,14.3,14.23,14.24,769850.0,14.29,14.3,14.23,14.24,769850.0
2020-08-11 14:50:00,14.23,14.28,14.19,14.26,931518.0,14.23,14.28,14.19,14.26,931518.0
2020-08-11 14:55:00,14.27,14.28,14.24,14.25,502582.0,14.27,14.28,14.24,14.25,502582.0
2020-08-11 15:00:00,14.25,14.26,14.2,14.22,552558.0,14.25,14.26,14.2,14.22,552558.0
2020-08-11 15:05:00,14.22,14.23,14.16,14.19,1108630.0,14.22,14.23,14.16,14.19,1108630.0
2020-08-11 15:10:00,14.19,14.22,14.15,14.16,806731.0,14.19,14.22,14.15,14.16,806731.0
2020-08-11 15:15:00,14.16,14.17,13.85,13.88,3665132.0,14.16,14.17,13.85,13.88,3665132.0
2020-08-11 15:20:00,13.89,14.0,13.86,13.87,2128887.0,13.89,14.0,13.86,13.87,2128887.0
2020-08-11 15:25:00,13.88,14.04,13.87,14.02,1427010.0,13.88,14.04,13.87,14.02,1427010.0
2020-08-11 15:30:00,14.02,14.03,13.89,13.9,1234387.0,14.02,14.03,13.89,13.9,1234387.0
2020-08-11 15:35:00,13.9,13.95,13.81,13.89,1928258.0,13.9,13.95,13.81,13.89,1928258.0
2020-08-11 15:40:00,13.89,13.92,13.72,13.78,2427555.0,13.89,13.92,13.72,13.78,2427555.0
2020-08-11 15:45:00,13.79,13.79,13.64,13.7,2657289.0,13.79,13.79,13.64,13.7,2657289.0
2020-08-11 15:50:00,13.69,13.7,13.55,13.64,3024601.0,13.69,13.7,13.55,13.64,3024601.0
2020-08-11 15:55:00,13.63,13.75,13.62,13.73,3037247.0,13.63,13.75,13.62,13.73,3037247.0
2020-08-12 09:30:00,14.03,14.06,13.72,13.84,4158355.0,14.03,14.06,13.72,13.84,4158355.0
2020-08-12 09:35:00,13.85,14.02,13.84,13.93,2619731.0,13.85,14.02,13.84,13.93,2619731.0
2020-08-12 09:40:00,13.93,13.99,13.88,13.96,1661782.0,13.93,13.99,13.88,13.96,1661782.0
2020-08-12 09:45:00,13.97,13.98,13.76,13.79,1768372.0,13.97,13.98,13.76,13.79,1768372.0
2020-08-12 09:50:00,13.78,13.8,13.55,13.65,2701607.0,13.78,13.8,13.55,13.65,2701607.0
2020-08-12 09:55:00,13.65,13.85,13.61,13.76,2546935.0,13.65,13.85,13.61,13.76,2546935.0
2020-08-12 10:00:00,13.77,13.78,13.62,13.71,1278458.0,13.77,13.78,13.62,13.71,1278458.0
2020-08-12 10:05:00,13.72,13.8,13.66,13.77,1075603.0,13.72,13.8,13.66,13.77,1075603.0
2020-08-12 10:10:00,13.76,13.85,13.74,13.78,1050483.0,13.76,13.85,13.74,13.78,1050483.0
2020-08-12 10:15:00,13.79,13.84,13.74,13.84,946377.0,13.79,13.84,13.74,13.84,946377.0
2020-08-12 10:20:00,13.84,13.9,13.82,13.85,1162142.0,13.84,13.9,13.82,13.85,1162142.0
2020-08-12 10:25:00,13.86,13.89,13.77,13.8,798309.0,13.86,13.89,13.77,13.8,798309.0
2020-08-12 10:30:00,13.8,13.85,13.75,13.79,762066.0,13.8,13.85,13.75,13.79,762066.0
2020-08-12 10:35:00,13.79,13.81,13.62,13.65,1068362.0,13.79,13.81,13.62,13.65,1068362.0
2020-08-12 10:40:00,13.65,13.73,13.64,13.73,784025.0,13.65,13.73,13.64,13.73,784025.0
2020-08-12 10:45:00,13.73,13.74,13.66,13.67,691010.0,13.73,13.74,13.66,13.67,691010.0
2020-08-12 10:50:00,13.68,13.7,13.55,13.56,1441457.0,13.68,13.7,13.55,13.56,1441457.0
2020-08-12 10:55:00,13.57,13.57,13.4,13.41,2144949.0,13.57,13.57,13.4,13.41,2144949.0
2020-08-12 11:00:00,13.41,13.52,13.37,13.45,1712438.0,13.41,13.52,13.37,13.45,1712438.0
2020-08-12 11:05:00,13.46,13.52,13.35,13.38,1390938.0,13.46,13.52,13.35,13.38,1390938.0
2020-08-12 11:10:00,13.38,13.4,13.11,13.13,3332086.0,13.38,13.4,13.11,13.13,3332086.0
2020-08-12 11:15:00,13.13,13.25,13.1,13.23,2537597.0,13.13,13.25,13.1,13.23,2537597.0
2020-08-12 11:20:00,13.24,13.32,13.22,13.28,1226251.0,13.24,13.32,13.22,13.28,1226251.0
2020-08-12 11:25:00,13.28,13.4,13.24,13.4,1320301.0,13.28,13.4,13.24,13.4,1320301.0
2020-08-12 11:30:00,13.4,13.44,13.34,13.37,1210456.0,13.4,13.44,13.34,13.37,1210456.0
2020-08-12 11:35:00,13.37,13.38,13.27,13.31,783166.0,13.37,13.38,13.27,13.31,783166.0
2020-08-12 11:40:00,13.31,13.35,13.28,13.31,509395.0,13.31,13.35,13.28,13.31,509395.0
2020-08-12 11:45:00,13.31,13.36,13.22,13.23,684683.0,13.31,13.36,13.22,13.23,684683.0
2020-08-12 11:50:00,13.24,13.27,13.2,13.24,646919.0,13.24,13.27,13.2,13.24,646919.0
2020-08-12 11:55:00,13.24,13.31,13.23,13.28,546629.0,13.24,13.31,13.23,13.28,546629.0
2020-08-12 12:00:00,13.28,13.33,13.24,13.33,404785.0,13.28,13.33,13.24,13.33,404785.0
2020-08-12 12:05:00,13.32,13.33,13.28,13.29,633218.0,13.32,13.33,13.28,13.29,633218.0
2020-08-12 12:10:00,13.29,13.3,13.25,13.29,400943.0,13.29,13.3,13.25,13.29,400943.0
2020-08-12 12:15:00,13.29,13.38,13.28,13.36,477146.0,13.29,13.38,13.28,13.36,477146.0
2020-08-12 12:20:00,13.36,13.42,13.35,13.4,614332.0,13.36,13.42,13.35,13.4,614332.0
2020-08-12 12:25:00,13.41,13.47,13.4,13.46,1153396.0,13.41,13.47,13.4,13.46,1153396.0
2020-08-12 12:30:00,13.46,13.52,13.45,13.5,1128847.0,13.46,13.52,13.45,13.5,1128847.0
2020-08-12 12:35:00,13.5,13.5,13.43,13.49,943521.0,13.5,13.5,13.43,13.49,943521.0
2020-08-12 12:40:00,13.49,13.49,13.45,13.45,663432.0,13.49,13.49,13.45,13.45,663432.0
2020-08-12 12:45:00,13.45,13.46,13.39,13.4,729018.0,13.45,13.46,13.39,13.4,729018.0
2020-08-12 12:50:00,13.4,13.45,13.4,13.44,604705.0,13.4,13.45,13.4,13.44,604705.0
2020-08-12 12:55:00,13.44,13.45,13.36,13.37,681129.0,13.44,13.45,13.36,13.37,681129.0
2020-08-12 13:00:00,13.38,13.4,13.36,13.4,426073.0,13.38,13.4,13.36,13.4,426073.0
2020-08-12 13:05:00,13.4,13.41,13.34,13.35,494913.0,13.4,13.41,13.34,13.35,494913.0
2020-08-12 13:10:00,13.34,13.37,13.32,13.36,588527.0,13.34,13.37,13.32,13.36,588527.0
2020-08-12 13:15:00,13.36,13.36,13.27,13.31,619954.0,13.36,13.36,13.27,13.31,619954.0
2020-08-12 13:20:00,13.32,13.36,13.3,13.36,381376.0,13.32,13.36,13.3,13.36,381376.0
2020-08-12 13:25:00,13.36,13.43,13.35,13.42,715881.0,13.36,13.43,13.35,13.42,715881.0
2020-08-12 13:30:00,13.42,13.47,13.38,13.39,725829.0,13.42,13.47,13.38,13.39,725829.0
2020-08-12 13:35:00,13.39,13.44,13.38,13.39,483987.0,13.39,13.44,13.38,13.39,483987.0
2020-08-12 13:40:00,13.39,13.4,13.36,13.37,310214.0,13.39,13.4,13.36,13.37,310214.0
2020-08-12 13:45:00,13.37,13.37,13.31,13.36,444121.0,13.37,13.37,13.31,13.36,444121.0
2020-08-12 13:50:00,13.36,13.4,13.35,13.38,326203.0,13.36,13.4,13.35,13.38,326203.0
2020-08-12 13:55:00,13.38,13.43,13.38,13.4,405144.0,13.38,13.43,13.38,13.4,405144.0
2020-08-12 14:00:00,13.41,13.42,13.37,13.38,452281.0,13.41,13.42,13.37,13.38,452281.0
2020-08-12 14:05:00,13.38,13.41,13.37,13.4,243345.0,13.38,13.41,13.37,13.4,243345.0
2020-08-12 14:10:00,13.4,13.43,13.37,13.42,249374.0,13.4,13.43,13.37,13.42,249374.0
2020-08-12 14:15:00,13.42,13.45,13.4,13.44,484587.0,13.42,13.45,13.4,13.44,484587.0
2020-08-12 14:20:00,13.44,13.46,13.4,13.45,473084.0,13.44,13.46,13.4,13.45,473084.0
2020-08-12 14:25:00,13.46,13.53,13.44,13.49,986888.0,13.46,13.53,13.44,13.49,986888.0
2020-08-12 14:30:00,13.5,13.54,13.48,13.51,739089.0,13.5,13.54,13.48,13.51,739089.0
2020-08-12 14:35:00,13.51,13.58,13.5,13.54,1014217.0,13.51,13.58,13.5,13.54,1014217.0
2020-08-12 14:40:00,13.54,13.55,13.5,13.5,405074.0,13.54,13.55,13.5,13.5,405074.0
2020-08-12 14:45:00,13.51,13.56,13.49,13.56,590345.0,13.51,13.56,13.49,13.56,590345.0
2020-08-12 14:50:00,13.56,13.59,13.53,13.56,559573.0,13.56,13.59,13.53,13.56,559573.0
2020-08-12 14:55:00,13.56,13.65,13.55,13.62,738897.0,13.56,13.65,13.55,13.62,738897.0
2020-08-12 15:00:00,13.62,13.63,13.52,13.54,705131.0,13.62,13.63,13.52,13.54,705131.0
2020-08-12 15:05:00,13.54,13.6,13.53,13.6,378758.0,13.54,13.6,13.53,13.6,378758.0
2020-08-12 15:10:00,13.6,13.62,13.57,13.6,476873.0,13.6,13.62,13.57,13.6,476873.0
2020-08-12 15:15:00,13.6,13.6,13.54,13.56,517383.0,13.6,13.6,13.54,13.56,517383.0
2020-08-12 15:20:00,13.56,13.57,13.53,13.56,331839.0,13.56,13.57,13.53,13.56,331839.0
2020-08-12 15:25:00,13.56,13.59,13.54,13.56,512161.0,13.56,13.59,13.54,13.56,512161.0
2020-08-12 15:30:00,13.56,13.57,13.5,13.53,562592.0,13.56,13.57,13.5,13.53,562592.0
2020-08-12 15:35:00,13.52,13.55,13.51,13.53,401759.0,13.52,13.55,13.51,13.53,401759.0
2020-08-12 15:40:00,13.53,13.58,13.51,13.56,430723.0,13.53,13.58,13.51,13.56,430723.0
2020-08-12 15:45:00,13.56,13.57,13.53,13.54,522046.0,13.56,13.57,13.53,13.54,522046.0
2020-08-12 15:50:00,13.55,13.59,13.54,13.56,769561.0,13.55,13.59,13.54,13.56,769561.0
2020-08-12 15:55:00,13.56,13.57,13.53,13.54,809512.0,13.56,13.57,13.53,13.54,809512.0
2020-08-13 09:30:00,13.19,13.42,13.11,13.39,2535047.0,13.19,13.42,13.11,13.39,2535047.0
2020-08-13 09:35:00,13.4,13.5,13.3,13.31,1422065.0,13.4,13.5,13.3,13.31,1422065.0
2020-08-13 09:40:00,13.31,13.43,13.28,13.42,986161.0,13.31,13.43,13.28,13.42,986161.0
2020-08-13 09:45:00,13.41,13.49,13.35,13.49,1024610.0,13.41,13.49,13.35,13.49,1024610.0
2020-08-13 09:50:00,13.49,13.86,13.49,13.79,3416686.0,13.49,13.86,13.49,13.79,3416686.0
2020-08-13 09:55:00,13.79,13.82,13.67,13.71,1720758.0,13.79,13.82,13.67,13.71,1720758.0
2020-08-13 10:00:00,13.71,13.9,13.7,13.88,1461215.0,13.71,13.9,13.7,13.88,1461215.0
2020-08-13 10:05:00,13.88,13.88,13.75,13.75,1019445.0,13.88,13.88,13.75,13.75,1019445.0
2020-08-13 10:10:00,13.76,13.83,13.67,13.69,1450033.0,13.76,13.83,13.67,13.69,1450033.0
2020-08-13 10:15:00,13.69,13.78,13.64,13.72,981641.0,13.69,13.78,13.64,13.72,981641.0
2020-08-13 10:20:00,13.72,13.72,13.57,13.62,930042.0,13.72,13.72,13.57,13.62,930042.0
2020-08-13 10:25:00,13.62,13.68,13.55,13.57,1103930.0,13.62,13.68,13.55,13.57,1103930.0
2020-08-13 10:30:00,13.57,13.59,13.5,13.57,1158066.0,13.57,13.59,13.5,13.57,1158066.0
2020-08-13 10:35:00,13.57,13.61,13.48,13.5,962437.0,13.57,13.61,13.48,13.5,962437.0
2020-08-13 10:40:00,13.49,13.59,13.48,13.58,629361.0,13.49,13.59,13.48,13.58,629361.0
2020-08-13 10:45:00,13.58,13.67,13.56,13.59,916324.0,13.58,13.67,13.56,13.59,916324.0
2020-08-13 10:50:00,13.59,13.64,13.56,13.63,465476.0,13.59,13.64,13.56,13.63,465476.0
2020-08-13 10:55:00,13.63,13.64,13.57,13.58,361065.0,13.63,13.64,13.57,13.58,361065.0
2020-08-13 11:00:00,13.57,13.58,13.49,13.5,726499.0,13.57,13.58,13.49,13.5,726499.0
2020-08-13 11:05:00,13.51,13.51,13.42,13.45,620881.0,13.51,13.51,13.42,13.45,620881.0
2020-08-13 11:10:00,13.45,13.51,13.44,13.5,456994.0,13.45,13.51,13.44,13.5,456994.0
2020-08-13 11:15:00,13.5,13.52,13.38,13.39,579721.0,13.5,13.52,13.38,13.39,579721.0
2020-08-13 11:20:00,13.39,13.43,13.36,13.36,533934.0,13.39,13.43,13.36,13.36,533934.0
2020-08-13 11:25:00,13.37,13.46,13.35,13.43,533687.0,13.37,13.46,13.35,13.43,533687.0
2020-08-13 11:30:00,13.43,13.47,13.41,13.41,311945.0,13.43,13.47,13.41,13.41,311945.0
2020-08-13 11:35:00,13.42,13.49,13.41,13.46,387214.0,13.42,13.49,13.41,13.46,387214.0
2020-08-13 11:40:00,13.47,13.5,13.46,13.46,482564.0,13.47,13.5,13.46,13.46,482564.0
2020-08-13 11:45:00,13.46,13.48,13.44,13.48,290694.0,13.46,13.48,13.44,13.48,290694.0
2020-08-13 11:50:00,13.48,13.54,13.47,13.54,462914.0,13.48,13.54,13.47,13.54,462914.0
2020-08-13 11:55:00,13.53,13.6,13.53,13.54,610270.0,13.53,13.6,13.53,13.54,610270.0
2020-08-13 12:00:00,13.54,13.56,13.47,13.51,462656.0,13.54,13.56,13.47,13.51,462656.0
2020-08-13 12:05:00,13.51,13.52,13.46,13.49,291448.0,13.51,13.52,13.46,13.49,291448.0
2020-08-13 12:10:00,13.49,13.5,13.47,13.49,232260.0,13.49,13.5,13.47,13.49,232260.0
2020-08-13 12:15:00,13.5,13.51,13.45,13.46,287683.0,13.5,13.51,13.45,13.46,287683.0
2020-08-13 12:20:00,13.46,13.48,13.44,13.48,257278.0,13.46,13.48,13.44,13.48,257278.0
2020-08-13 12:25:00,13.48,13.5,13.45,13.49,320861.0,13.48,13.5,13.45,13.49,320861.0
2020-08-13 12:30:00,13.49,13.5,13.44,13.45,204144.0,13.49,13.5,13.44,13.45,204144.0
2020-08-13 12:35:00,13.44,13.47,13.43,13.45,278028.0,13.44,13.47,13.43,13.45,278028.0
2020-08-13 12:40:00,13.46,13.46,13.41,13.42,241238.0,13.46,13.46,13.41,13.42,241238.0
2020-08-13 12:45:00,13.42,13.44,13.41,13.43,258748.0,13.42,13.44,13.41,13.43,258748.0
2020-08-13 12:50:00,13.43,13.46,13.4,13.4,338016.0,13.43,13.46,13.4,13.4,338016.0
2020-08-13 12:55:00,13.4,13.41,13.38,13.39,273267.0,13.4,13.41,13.38,13.39,273267.0
2020-08-13 13:00:00,13.39,13.44,13.38,13.42,365573.0,13.39,13.44,13.38,13.42,365573.0
2020-08-13 13:05:00,13.42,13.47,13.41,13.46,164448.0,13.42,13.47,13.41,13.46,164448.0
2020-08-13 13:10:00,13.46,13.49,13.43,13.46,239316.0,13.46,13.49,13.43,13.46,239316.0
2020-08-13 13:15:00,13.46,13.46,13.42,13.42,165409.0,13.46,13.46,13.42,13.42,165409.0
2020-08-13 13:20:00,13.43,13.46,13.42,13.44,201287.0,13.43,13.46,13.42,13.44,201287.0
2020-08-13 13:25:00,13.44,13.46,13.43,13.45,231451.0,13.44,13.46,13.43,13.45,231451.0
2020-08-13 13:30:00,13.45,13.46,13.39,13.4,253257.0,13.45,13.46,13.39,13.4,253257.0
2020-08-13 13:35:00,13.4,13.4,13.37,13.38,278437.0,13.4,13.4,13.37,13.38,278437.0
2020-08-13 13:40:00,13.38,13.38,13.32,13.35,551270.0,13.38,13.38,13.32,13.35,551270.0
2020-08-13 13:45:00,13.35,13.39,13.34,13.38,327905.0,13.35,13.39,13.34,13.38,327905.0
2020-08-13 13:50:00,13.38,13.38,13.35,13.36,156928.0,13.38,13.38,13.35,13.36,156928.0
2020-08-13 13:55:00,13.35,13.38,13.35,13.35,228676.0,13.35,13.38,13.35,13.35,228676.0
2020-08-13 14:00:00,13.35,13.42,13.35,13.41,262361.0,13.35,13.42,13.35,13.41,262361.0
2020-08-13 14:05:00,13.41,13.41,13.38,13.39,213190.0,13.41,13.41,13.38,13.39,213190.0
2020-08-13 14:10:00,13.38,13.4,13.38,13.4,127859.0,13.38,13.4,13.38,13.4,127859.0
2020-08-13 14:15:00,13.4,13.42,13.38,13.4,210544.0,13.4,13.42,13.38,13.4,210544.0
2020-08-13 14:20:00,13.4,13.4,13.31,13.32,466285.0,13.4,13.4,13.31,13.32,466285.0
2020-08-13 14:25:00,13.32,13.34,13.3,13.31,527006.0,13.32,13.34,13.3,13.31,527006.0
2020-08-13 14:30:00,13.32,13.32,13.3,13.31,250301.0,13.32,13.32,13.3,13.31,250301.0
2020-08-13 14:35:00,13.32,13.32,13.25,13.27,525420.0,13.32,13.32,13.25,13.27,525420.0
2020-08-13 14:40:00,13.27,13.32,13.26,13.3,409311.0,13.27,13.32,13.26,13.3,409311.0
2020-08-13 14:45:00,13.3,13.33,13.27,13.28,298394.0,13.3,13.33,13.27,13.28,298394.0
2020-08-13 14:50:00,13.29,13.32,13.23,13.31,472492.0,13.29,13.32,13.23,13.31,472492.0
2020-08-13 14:55:00,13.31,13.33,13.28,13.29,365300.0,13.31,13.33,13.28,13.29,365300.0
2020-08-13 15:00:00,13.29,13.32,13.28,13.29,250444.0,13.29,13.32,13.28,13.29,250444.0
2020-08-13 15:05:00,13.29,13.34,13.29,13.33,230042.0,13.29,13.34,13.29,13.33,230042.0
2020-08-13 15:10:00,13.32,13.33,13.3,13.31,167388.0,13.32,13.33,13.3,13.31,167388.0
2020-08-13 15:15:00,13.31,13.35,13.3,13.34,295070.0,13.31,13.35,13.3,13.34,295070.0
2020-08-13 15:20:00,13.34,13.38,13.34,13.37,276286.0,13.34,13.38,13.34,13.37,276286.0
2020-08-13 15:25:00,13.37,13.37,13.31,13.33,459791.0,13.37,13.37,13.31,13.33,459791.0
2020-08-13 15:30:00,13.33,13.33,13.28,13.32,579530.0,13.33,13.33,13.28,13.32,579530.0
2020-08-13 15:35:00,13.31,13.33,13.3,13.31,297709.0,13.31,13.33,13.3,13.31,297709.0
2020-08-13 15:40:00,13.31,13.33,13.29,13.31,329549.0,13.31,13.33,13.29,13.31,329549.0
2020-08-13 15:45:00,13.31,13.31,13.27,13.3,341272.0,13.31,13.31,13.27,13.3,341272.0
2020-08-13 15:50:00,13.29,13.3,13.26,13.29,604282.0,13.29,13.3,13.26,13.29,604282.0
2020-08-13 15:55:00,13.29,13.3,13.27,13.3,899968.0,13.29,13.3,13.27,13.3,899968.0
2020-08-14 09:30:00,13.13,13.33,13.01,13.27,2293037.0,13.13,13.33,13.01,13.27,2293037.0
2020-08-14 09:35:00,13.27,13.3,13.05,13.09,1701732.0,13.27,13.3,13.05,13.09,1701732.0
2020-08-14 09:40:00,13.09,13.17,13.07,13.14,899316.0,13.09,13.17,13.07,13.14,899316.0
2020-08-14 09:45:00,13.15,13.21,13.1,13.14,841873.0,13.15,13.21,13.1,13.14,841873.0
2020-08-14 09:50:00,13.15,13.2,13.1,13.2,846019.0,13.15,13.2,13.1,13.2,846019.0
2020-08-14 09:55:00,13.2,13.2,13.13,13.19,561413.0,13.2,13.2,13.13,13.19,561413.0
2020-08-14 10:00:00,13.19,13.26,13.18,13.22,1002293.0,13.19,13.26,13.18,13.22,1002293.0
2020-08-14 10:05:00,13.23,13.29,13.19,13.27,705284.0,13.23,13.29,13.19,13.27,705284.0
2020-08-14 10:10:00,13.27,13.3,13.23,13.25,760564.0,13.27,13.3,13.23,13.25,760564.0
2020-08-14 10:15:00,13.24,13.4,13.24,13.37,1506922.0,13.24,13.4,13.24,13.37,1506922.0
2020-08-14 10:20:00,13.36,13.52,13.35,13.52,1630010.0,13.36,13.52,13.35,13.52,1630010.0
2020-08-14 10:25:00,13.52,13.56,13.43,13.55,1749314.0,13.52,13.56,13.43,13.55,1749314.0
2020-08-14 10:30:00,13.55,13.56,13.41,13.42,1329924.0,13.55,13.56,13.41,13.42,1329924.0
2020-08-14 10:35:00,13.42,13.47,13.38,13.41,1031075.0,13.42,13.47,13.38,13.41,1031075.0
2020-08-14 10:40:00,13.41,13.42,13.31,13.33,735675.0,13.41,13.42,13.31,13.33,735675.0
2020-08-14 10:45:00,13.34,13.44,13.33,13.42,844359.0,13.34,13.44,13.33,13.42,844359.0
2020-08-14 10:50:00,13.42,13.43,13.32,13.35,656389.0,13.42,13.43,13.32,13.35,656389.0
2020-08-14 10:55:00,13.35,13.43,13.33,13.4,631475.0,13.35,13.43,13.33,13.4,631475.0
2020-08-14 11:00:00,13.39,13.42,13.36,13.39,354066.0,13.39,13.42,13.36,13.39,354066.0
2020-08-14 11:05:00,13.38,13.4,13.35,13.35,341608.0,13.38,13.4,13.35,13.35,341608.0
2020-08-14 11:10:00,13.35,13.37,13.33,13.35,429572.0,13.35,13.37,13.33,13.35,429572.0
2020-08-14 11:15:00,13.36,13.47,13.33,13.45,701415.0,13.36,13.47,13.33,13.45,701415.0
2020-08-14 11:20:00,13.45,13.48,13.4,13.4,534689.0,13.45,13.48,13.4,13.4,534689.0
2020-08-14 11:25:00,13.41,13.43,13.39,13.41,324904.0,13.41,13.43,13.39,13.41,324904.0
2020-08-14 11:30:00,13.41,13.42,13.36,13.38,287633.0,13.41,13.42,13.36,13.38,287633.0
2020-08-14 11:35:00,13.38,13.43,13.35,13.42,382971.0,13.38,13.43,13.35,13.42,382971.0
2020-08-14 11:40:00,13.43,13.44,13.37,13.42,347956.0,13.43,13.44,13.37,13.42,347956.0
2020-08-14 11:45:00,13.41,13.43,13.37,13.4,270274.0,13.41,13.43,13.37,13.4,270274.0
2020-08-14 11:50:00,13.4,13.41,13.36,13.36,236582.0,13.4,13.41,13.36,13.36,236582.0
2020-08-14 11:55:00,13.37,13.4,13.36,13.4,338053.0,13.37,13.4,13.36,13.4,338053.0
2020-08-14 12:00:00,13.4,13.41,13.39,13.4,279398.0,13.4,13.41,13.39,13.4,279398.0
2020-08-14 12:05:00,13.4,13.4,13.33,13.35,426290.0,13.4,13.4,13.33,13.35,426290.0
2020-08-14 12:10:00,13.35,13.36,13.32,13.35,367598.0,13.35,13.36,13.32,13.35,367598.0
2020-08-14 12:15:00,13.35,13.38,13.33,13.36,174497.0,13.35,13.38,13.33,13.36,174497.0
2020-08-14 12:20:00,13.37,13.37,13.32,13.33,233459.0,13.37,13.37,13.32,13.33,233459.0
2020-08-14 12:25:00,13.32,13.34,13.32,13.32,251641.0,13.32,13.34,13.32,13.32,251641.0
2020-08-14 12:30:00,13.33,13.33,13.26,13.29,541357.0,13.33,13.33,13.26,13.29,541357.0
2020-08-14 12:35:00,13.28,13.3,13.25,13.26,316934.0,13.28,13.3,13.25,13.26,316934.0
2020-08-14 12:40:00,13.26,13.27,13.21,13.22,443939.0,13.26,13.27,13.21,13.22,443939.0
2020-08-14 12:45:00,13.23,13.25,13.2,13.25,437614.0,13.23,13.25,13.2,13.25,437614.0
2020-08-14 12:50:00,13.25,13.26,13.22,13.23,258896.0,13.25,13.26,13.22,13.23,258896.0
2020-08-14 12:55:00,13.23,13.23,13.21,13.22,262701.0,13.23,13.23,13.21,13.22,262701.0
2020-08-14 13:00:00,13.23,13.29,13.21,13.26,333600.0,13.23,13.29,13.21,13.26,333600.0
2020-08-14 13:05:00,13.26,13.3,13.25,13.29,259772.0,13.26,13.3,13.25,13.29,259772.0
2020-08-14 13:10:00,13.29,13.31,13.27,13.27,242391.0,13.29,13.31,13.27,13.27,242391.0
2020-08-14 13:15:00,13.27,13.28,13.23,13.24,309671.0,13.27,13.28,13.23,13.24,309671.0
2020-08-14 13:20:00,13.25,13.26,13.22,13.26,186082.0,13.25,13.26,13.22,13.26,186082.0
2020-08-14 13:25:00,13.25,13.29,13.25,13.27,241200.0,13.25,13.29,13.25,13.27,241200.0
2020-08-14 13:30:00,13.27,13.31,13.26,13.3,274766.0,13.27,13.31,13.26,13.3,274766.0
2020-08-14 13:35:00,13.3,13.33,13.28,13.32,381560.0,13.3,13.33,13.28,13.32,381560.0
2020-08-14 13:40:00,13.32,13.37,13.31,13.33,710532.0,13.32,13.37,13.31,13.33,710532.0
2020-08-14 13:45:00,13.33,13.37,13.32,13.35,467377.0,13.33,13.37,13.32,13.35,467377.0
2020-08-14 13:50:00,13.34,13.42,13.34,13.41,683533.0,13.34,13.42,13.34,13.41,683533.0
2020-08-14 13:55:00,13.41,13.41,13.34,13.35,652899.0,13.41,13.41,13.34,13.35,652899.0
2020-08-14 14:00:00,13.34,13.38,13.33,13.37,356372.0,13.34,13.38,13.33,13.37,356372.0
2020-08-14 14:05:00,13.36,13.37,13.32,13.34,303818.0,13.36,13.37,13.32,13.34,303818.0
2020-08-14 14:10:00,13.34,13.35,13.3,13.3,470222.0,13.34,13.35,13.3,13.3,470222.0
2020-08-14 14:15:00,13.3,13.33,13.3,13.31,193509.0,13.3,13.33,13.3,13.31,193509.0
2020-08-14 14:20:00,13.32,13.32,13.3,13.3,137847.0,13.32,13.32,13.3,13.3,137847.0
2020-08-14 14:25:00,13.31,13.33,13.3,13.3,271798.0,13.31,13.33,13.3,13.3,271798.0
2020-08-14 14:30:00,13.31,13.34,13.3,13.33,244851.0,13.31,13.34,13.3,13.33,244851.0
2020-08-14 14:35:00,13.33,13.34,13.3,13.32,349117.0,13.33,13.34,13.3,13.32,349117.0
2020-08-14 14:40:00,13.32,13.32,13.26,13.26,399168.0,13.32,13.32,13.26,13.26,399168.0
2020-08-14 14:45:00,13.27,13.27,13.24,13.26,360525.0,13.27,13.27,13.24,13.26,360525.0
2020-08-14 14:50:00,13.26,13.3,13.26,13.28,276511.0,13.26,13.3,13.26,13.28,276511.0
2020-08-14 14:55:00,13.28,13.29,13.27,13.28,144099.0,13.28,13.29,13.27,13.28,144099.0
2020-08-14 15:00:00,13.28,13.29,13.27,13.28,190724.0,13.28,13.29,13.27,13.28,190724.0
2020-08-14 15:05:00,13.28,13.29,13.26,13.27,186271.0,13.28,13.29,13.26,13.27,186271.0
2020-08-14 15:10:00,13.27,13.27,13.23,13.25,394157.0,13.27,13.27,13.23,13.25,394157.0
2020-08-14 15:15:00,13.25,13.27,13.24,13.25,269511.0,13.25,13.27,13.24,13.25,269511.0
2020-08-14 15:20:00,13.26,13.29,13.25,13.27,212536.0,13.26,13.29,13.25,13.27,212536.0
2020-08-14 15:25:00,13.27,13.29,13.25,13.29,292147.0,13.27,13.29,13.25,13.29,292147.0
2020-08-14 15:30:00,13.28,13.33,13.28,13.32,392313.0,13.28,13.33,13.28,13.32,392313.0
2020-08-14 15:35:00,13.33,13.33,13.29,13.32,423046.0,13.33,13.33,13.29,13.32,423046.0
2020-08-14 15:40:00,13.32,13.35,13.31,13.35,412611.0,13.32,13.35,13.31,13.35,412611.0
2020-08-14 15:45:00,13.34,13.34,13.29,13.3,499904.0,13.34,13.34,13.29,13.3,499904.0
2020-08-14 15:50:00,13.29,13.32,13.27,13.3,860078.0,13.29,13.32,13.27,13.3,860078.0
2020-08-14 15:55:00,13.3,13.33,13.3,13.33,1149318.0,13.3,13.33,13.3,13.33,1149318.0
2020-08-17 09:30:00,13.33,13.38,13.09,13.15,2411004.0,13.33,13.38,13.09,13.15,2411004.0
2020-08-17 09:35:00,13.14,13.24,13.13,13.24,1216299.0,13.14,13.24,13.13,13.24,1216299.0
2020-08-17 09:40:00,13.23,13.24,13.06,13.11,1506597.0,13.23,13.24,13.06,13.11,1506597.0
2020-08-17 09:45:00,13.11,13.18,13.09,13.14,728119.0,13.11,13.18,13.09,13.14,728119.0
2020-08-17 09:50:00,13.14,13.14,12.95,12.99,2126357.0,13.14,13.14,12.95,12.99,2126357.0
2020-08-17 09:55:00,12.98,13.0,12.84,12.92,2625589.0,12.98,13.0,12.84,12.92,2625589.0
2020-08-17 10:00:00,12.93,12.95,12.76,12.86,1916349.0,12.93,12.95,12.76,12.86,1916349.0
2020-08-17 10:05:00,12.86,12.93,12.75,12.91,1839209.0,12.86,12.93,12.75,12.91,1839209.0
2020-08-17 10:10:00,12.91,12.98,12.91,12.95,1281456.0,12.91,12.98,12.91,12.95,1281456.0
2020-08-17 10:15:00,12.95,12.99,12.91,12.92,848031.0,12.95,12.99,12.91,12.92,848031.0
2020-08-17 10:20:00,12.92,12.98,12.88,12.96,679134.0,12.92,12.98,12.88,12.96,679134.0
2020-08-17 10:25:00,12.96,12.98,12.85,12.87,751249.0,12.96,12.98,12.85,12.87,751249.0
2020-08-17 10:30:00,12.86,12.91,12.85,12.85,644289.0,12.86,12.91,12.85,12.85,644289.0
2020-08-17 10:35:00,12.86,12.87,12.82,12.84,595155.0,12.86,12.87,12.82,12.84,595155.0
2020-08-17 10:40:00,12.84,12.87,12.82,12.83,475523.0,12.84,12.87,12.82,12.83,475523.0
2020-08-17 10:45:00,12.84,12.87,12.83,12.84,482019.0,12.84,12.87,12.83,12.84,482019.0
2020-08-17 10:50:00,12.84,12.85,12.8,12.84,539899.0,12.84,12.85,12.8,12.84,539899.0
2020-08-17 10:55:00,12.83,12.89,12.82,12.87,572563.0,12.83,12.89,12.82,12.87,572563.0
2020-08-17 11:00:00,12.88,12.9,12.85,12.86,382944.0,12.88,12.9,12.85,12.86,382944.0
2020-08-17 11:05:00,12.85,12.86,12.79,12.84,609934.0,12.85,12.86,12.79,12.84,609934.0
2020-08-17 11:10:00,12.84,12.89,12.83,12.88,331137.0,12.84,12.89,12.83,12.88,331137.0
2020-08-17 11:15:00,12.88,12.9,12.86,12.9,327475.0,12.88,12.9,12.86,12.9,327475.0
2020-08-17 11:20:00,12.9,12.94,12.87,12.9,834628.0,12.9,12.94,12.87,12.9,834628.0
2020-08-17 11:25:00,12.9,12.91,12.86,12.88,436665.0,12.9,12.91,12.86,12.88,436665.0
2020-08-17 11:30:00,12.88,12.89,12.83,12.85,528286.0,12.88,12.89,12.83,12.85,528286.0
2020-08-17 11:35:00,12.84,12.87,12.83,12.86,292847.0,12.84,12.87,12.83,12.86,292847.0
2020-08-17 11:40:00,12.85,12.89,12.84,12.87,296649.0,12.85,12.89,12.84,12.87,296649.0
2020-08-17 11:45:00,12.86,12.91,12.85,12.88,404021.0,12.86,12.91,12.85,12.88,404021.0
2020-08-17 11:50:00,12.88,12.9,12.87,12.9,248114.0,12.88,12.9,12.87,12.9,248114.0
2020-08-17 11:55:00,12.9,12.92,12.85,12.87,802853.0,12.9,12.92,12.85,12.87,802853.0
2020-08-17 12:00:00,12.87,12.9,12.86,12.89,361677.0,12.87,12.9,12.86,12.89,361677.0
2020-08-17 12:05:00,12.89,12.91,12.85,12.86,460397.0,12.89,12.91,12.85,12.86,460397.0
2020-08-17 12:10:00,12.85,12.87,12.81,12.81,487062.0,12.85,12.87,12.81,12.81,487062.0
2020-08-17 12:15:00,12.82,12.83,12.81,12.81,531786.0,12.82,12.83,12.81,12.81,531786.0
2020-08-17 12:20:00,12.82,12.85,12.81,12.83,341742.0,12.82,12.85,12.81,12.83,341742.0
2020-08-17 12:25:00,12.83,12.86,12.81,12.82,312984.0,12.83,12.86,12.81,12.82,312984.0
2020-08-17 12:30:00,12.82,12.84,12.81,12.81,338049.0,12.82,12.84,12.81,12.81,338049.0
2020-08-17 12:35:00,12.81,12.82,12.8,12.81,316160.0,12.81,12.82,12.8,12.81,316160.0
2020-08-17 12:40:00,12.81,12.82,12.76,12.77,709652.0,12.81,12.82,12.76,12.77,709652.0
2020-08-17 12:45:00,12.77,12.8,12.77,12.79,447490.0,12.77,12.8,12.77,12.79,447490.0
2020-08-17 12:50:00,12.79,12.79,12.76,12.76,463668.0,12.79,12.79,12.76,12.76,463668.0
2020-08-17 12:55:00,12.76,12.9,12.76,12.86,1626695.0,12.76,12.9,12.76,12.86,1626695.0
2020-08-17 13:00:00,12.87,12.88,12.81,12.85,409147.0,12.87,12.88,12.81,12.85,409147.0
2020-08-17 13:05:00,12.85,12.85,12.83,12.84,300630.0,12.85,12.85,12.83,12.84,300630.0
2020-08-17 13:10:00,12.83,12.87,12.83,12.84,321790.0,12.83,12.87,12.83,12.84,321790.0
2020-08-17 13:15:00,12.84,12.87,12.83,12.85,173432.0,12.84,12.87,12.83,12.85,173432.0
2020-08-17 13:20:00,12.85,12.85,12.83,12.85,135828.0,12.85,12.85,12.83,12.85,135828.0
2020-08-17 13:25:00,12.85,12.86,12.82,12.83,311047.0,12.85,12.86,12.82,12.83,311047.0
2020-08-17 13:30:00,12.82,12.84,12.8,12.82,242976.0,12.82,12.84,12.8,12.82,242976.0
2020-08-17 13:35:00,12.82,12.83,12.8,12.8,302780.0,12.82,12.83,12.8,12.8,302780.0
2020-08-17 13:40:00,12.8,12.81,12.78,12.8,428081.0,12.8,12.81,12.78,12.8,428081.0
2020-08-17 13:45:00,12.79,12.8,12.78,12.79,223377.0,12.79,12.8,12.78,12.79,223377.0
2020-08-17 13:50:00,12.79,12.82,12.78,12.8,279843.0,12.79,12.82,12.78,12.8,279843.0
2020-08-17 13:55:00,12.8,12.8,12.76,12.78,515375.0,12.8,12.8,12.76,12.78,515375.0
2020-08-17 14:00:00,12.78,12.78,12.75,12.76,576921.0,12.78,12.78,12.75,12.76,576921.0
2020-08-17 14:05:00,12.76,12.77,12.71,12.73,717502.0,12.76,12.77,12.71,12.73,717502.0
2020-08-17 14:10:00,12.73,12.74,12.68,12.71,743497.0,12.73,12.74,12.68,12.71,743497.0
2020-08-17 14:15:00,12.71,12.74,12.7,12.73,484658.0,12.71,12.74,12.7,12.73,484658.0
2020-08-17 14:20:00,12.73,12.74,12.72,12.73,300405.0,12.73,12.74,12.72,12.73,300405.0
2020-08-17 14:25:00,12.73,12.73,12.66,12.68,597297.0,12.73,12.73,12.66,12.68,597297.0
2020-08-17 14:30:00,12.67,12.7,12.67,12.68,367460.0,12.67,12.7,12.67,12.68,367460.0
2020-08-17 14:35:00,12.68,12.7,12.66,12.7,398564.0,12.68,12.7,12.66,12.7,398564.0
2020-08-17 14:40:00,12.69,12.71,12.68,12.69,351690.0,12.69,12.71,12.68,12.69,351690.0
2020-08-17 14:45:00,12.7,12.7,12.66,12.68,354972.0,12.7,12.7,12.66,12.68,354972.0
2020-08-17 14:50:00,12.68,12.68,12.66,12.68,392387.0,12.68,12.68,12.66,12.68,392387.0
2020-08-17 14:55:00,12.68,12.68,12.66,12.67,281641.0,12.68,12.68,12.66,12.67,281641.0
2020-08-17 15:00:00,12.67,12.68,12.62,12.64,902605.0,12.67,12.68,12.62,12.64,902605.0
2020-08-17 15:05:00,12.64,12.66,12.63,12.66,450173.0,12.64,12.66,12.63,12.66,450173.0
2020-08-17 15:10:00,12.66,12.68,12.65,12.67,371458.0,12.66,12.68,12.65,12.67,371458.0
2020-08-17 15:15:00,12.67,12.67,12.63,12.65,549396.0,12.67,12.67,12.63,12.65,549396.0
2020-08-17 15:20:00,12.65,12.66,12.63,12.63,458709.0,12.65,12.66,12.63,12.63,458709.0
2020-08-17 15:25:00,12.64,12.67,12.63,12.66,644033.0,12.64,12.67,12.63,12.66,644033.0
2020-08-17 15:30:00,12.66,12.67,12.65,12.66,290097.0,12.66,12.67,12.65,12.66,290097.0
2020-08-17 15:35:00,12.66,12.68,12.65,12.68,645450.0,12.66,12.68,12.65,12.68,645450.0
2020-08-17 15:40:00,12.68,12.7,12.66,12.66,549021.0,12.68,12.7,12.66,12.66,549021.0
2020-08-17 15:45:00,12.67,12.67,12.64,12.65,829792.0,12.67,12.67,12.64,12.65,829792.0
2020-08-17 15:50:00,12.65,12.66,12.61,12.62,1052192.0,12.65,12.66,12.61,12.62,1052192.0
2020-08-17 15:55:00,12.62,12.63,12.61,12.63,2049424.0,12.62,12.63,12.61,12.63,2049424.0
2020-08-18 09:30:00,12.6,12.71,12.53,12.57,1863117.0,12.6,12.71,12.53,12.57,1863117.0
2020-08-18 09:35:00,12.58,12.75,12.57,12.67,1531178.0,12.58,12.75,12.57,12.67,1531178.0
2020-08-18 09:40:00,12.66,12.88,12.64,12.87,1478194.0,12.66,12.88,12.64,12.87,1478194.0
2020-08-18 09:45:00,12.87,12.88,12.77,12.82,1469847.0,12.87,12.88,12.77,12.82,1469847.0
2020-08-18 09:50:00,12.81,12.83,12.77,12.77,699113.0,12.81,12.83,12.77,12.77,699113.0
2020-08-18 09:55:00,12.77,12.87,12.75,12.84,1103044.0,12.77,12.87,12.75,12.84,1103044.0
2020-08-18 10:00:00,12.83,12.86,12.8,12.85,629759.0,12.83,12.86,12.8,12.85,629759.0
2020-08-18 10:05:00,12.85,12.86,12.72,12.75,544255.0,12.85,12.86,12.72,12.75,544255.0
2020-08-18 10:10:00,12.75,12.75,12.64,12.67,888178.0,12.75,12.75,12.64,12.67,888178.0
2020-08-18 10:15:00,12.67,12.74,12.62,12.71,735792.0,12.67,12.74,12.62,12.71,735792.0
2020-08-18 10:20:00,12.71,12.72,12.6,12.63,592813.0,12.71,12.72,12.6,12.63,592813.0
2020-08-18 10:25:00,12.63,12.7,12.61,12.64,669756.0,12.63,12.7,12.61,12.64,669756.0
2020-08-18 10:30:00,12.63,12.64,12.54,12.6,789333.0,12.63,12.64,12.54,12.6,789333.0
2020-08-18 10:35:00,12.6,12.63,12.57,12.62,412871.0,12.6,12.63,12.57,12.62,412871.0
2020-08-18 10:40:00,12.61,12.65,12.58,12.6,436127.0,12.61,12.65,12.58,12.6,436127.0
2020-08-18 10:45:00,12.6,12.62,12.58,12.61,355270.0,12.6,12.62,12.58,12.61,355270.0
2020-08-18 10:50:00,12.61,12.63,12.58,12.63,345324.0,12.61,12.63,12.58,12.63,345324.0
2020-08-18 10:55:00,12.63,12.68,12.59,12.67,410457.0,12.63,12.68,12.59,12.67,410457.0
2020-08-18 11:00:00,12.67,12.67,12.63,12.65,235931.0,12.67,12.67,12.63,12.65,235931.0
2020-08-18 11:05:00,12.65,12.66,12.62,12.65,164052.0,12.65,12.66,12.62,12.65,164052.0
2020-08-18 11:10:00,12.64,12.68,12.64,12.67,130098.0,12.64,12.68,12.64,12.67,130098.0
2020-08-18 11:15:00,12.67,12.67,12.63,12.66,296620.0,12.67,12.67,12.63,12.66,296620.0
2020-08-18 11:20:00,12.66,12.67,12.64,12.66,171710.0,12.66,12.67,12.64,12.66,171710.0
2020-08-18 11:25:00,12.66,12.7,12.65,12.68,287739.0,12.66,12.7,12.65,12.68,287739.0
2020-08-18 11:30:00,12.67,12.69,12.66,12.69,156132.0,12.67,12.69,12.66,12.69,156132.0
2020-08-18 11:35:00,12.69,12.7,12.64,12.65,270964.0,12.69,12.7,12.64,12.65,270964.0
2020-08-18 11:40:00,12.66,12.7,12.65,12.68,149231.0,12.66,12.7,12.65,12.68,149231.0
2020-08-18 11:45:00,12.68,12.7,12.67,12.7,169478.0,12.68,12.7,12.67,12.7,169478.0
2020-08-18 11:50:00,12.69,12.7,12.68,12.69,104979.0,12.69,12.7,12.68,12.69,104979.0
2020-08-18 11:55:00,12.69,12.7,12.66,12.66,427404.0,12.69,12.7,12.66,12.66,427404.0
2020-08-18 12:00:00,12.66,12.67,12.62,12.66,226608.0,12.66,12.67,12.62,12.66,226608.0
2020-08-18 12:05:00,12.65,12.66,12.62,12.62,236986.0,12.65,12.66,12.62,12.62,236986.0
2020-08-18 12:10:00,12.62,12.63,12.54,12.55,631281.0,12.62,12.63,12.54,12.55,631281.0
2020-08-18 12:15:00,12.55,12.57,12.52,12.53,535281.0,12.55,12.57,12.52,12.53,535281.0
2020-08-18 12:20:00,12.54,12.54,12.51,12.54,312951.0,12.54,12.54,12.51,12.54,312951.0
2020-08-18 12:25:00,12.54,12.59,12.53,12.57,374940.0,12.54,12.59,12.53,12.57,374940.0
2020-08-18 12:30:00,12.57,12.59,12.54,12.55,252899.0,12.57,12.59,12.54,12.55,252899.0
2020-08-18 12:35:00,12.54,12.56,12.51,12.55,259891.0,12.54,12.56,12.51,12.55,259891.0
2020-08-18 12:40:00,12.54,12.57,12.53,12.55,195531.0,12.54,12.57,12.53,12.55,195531.0
2020-08-18 12:45:00,12.54,12.55,12.53,12.53,217685.0,12.54,12.55,12.53,12.53,217685.0
2020-08-18 12:50:00,12.54,12.56,12.53,12.54,147410.0,12.54,12.56,12.53,12.54,147410.0
2020-08-18 12:55:00,12.54,12.56,12.54,12.54,144277.0,12.54,12.56,12.54,12.54,144277.0
2020-08-18 13:00:00,12.54,12.55,12.52,12.55,134912.0,12.54,12.55,12.52,12.55,134912.0
2020-08-18 13:05:00,12.54,12.57,12.53,12.56,233003.0,12.54,12.57,12.53,12.56,233003.0
2020-08-18 13:10:00,12.55,12.58,12.55,12.57,159635.0,12.55,12.58,12.55,12.57,159635.0
2020-08-18 13:15:00,12.57,12.57,12.54,12.54,114365.0,12.57,12.57,12.54,12.54,114365.0
2020-08-18 13:20:00,12.54,12.55,12.54,12.54,129168.0,12.54,12.55,12.54,12.54,129168.0
2020-08-18 13:25:00,12.54,12.55,12.53,12.54,77963.0,12.54,12.55,12.53,12.54,77963.0
2020-08-18 13:30:00,12.54,12.57,12.53,12.57,197493.0,12.54,12.57,12.53,12.57,197493.0
2020-08-18 13:35:00,12.57,12.59,12.56,12.59,239760.0,12.57,12.59,12.56,12.59,239760.0
2020-08-18 13:40:00,12.59,12.64,12.58,12.61,553820.0,12.59,12.64,12.58,12.61,553820.0
2020-08-18 13:45:00,12.61,12.64,12.59,12.63,180124.0,12.61,12.64,12.59,12.63,180124.0
2020-08-18 13:50:00,12.63,12.65,12.62,12.62,238710.0,12.63,12.65,12.62,12.62,238710.0
2020-08-18 13:55:00,12.62,12.64,12.61,12.63,151814.0,12.62,12.64,12.61,12.63,151814.0
2020-08-18 14:00:00,12.62,12.62,12.57,12.58,331688.0,12.62,12.62,12.57,12.58,331688.0
2020-08-18 14:05:00,12.59,12.6,12.58,12.6,107040.0,12.59,12.6,12.58,12.6,107040.0
2020-08-18 14:10:00,12.6,12.64,12.59,12.63,212825.0,12.6,12.64,12.59,12.63,212825.0
2020-08-18 14:15:00,12.64,12.64,12.59,12.59,145923.0,12.64,12.64,12.59,12.59,145923.0
2020-08-18 14:20:00,12.6,12.62,12.58,12.62,121328.0,12.6,12.62,12.58,12.62,121328.0
2020-08-18 14:25:00,12.62,12.62,12.58,12.59,165371.0,12.62,12.62,12.58,12.59,165371.0
2020-08-18 14:30:00,12.6,12.6,12.58,12.59,93949.0,12.6,12.6,12.58,12.59,93949.0
2020-08-18 14:35:00,12.59,12.59,12.56,12.57,148200.0,12.59,12.59,12.56,12.57,148200.0
2020-08-18 14:40:00,12.56,12.59,12.56,12.58,103600.0,12.56,12.59,12.56,12.58,103600.0
2020-08-18 14:45:00,12.58,12.59,12.57,12.57,61071.0,12.58,12.59,12.57,12.57,61071.0
2020-08-18 14:50:00,12.58,12.58,12.56,12.56,117499.0,12.58,12.58,12.56,12.56,117499.0
2020-08-18 14:55:00,12.56,12.58,12.55,12.56,185087.0,12.56,12.58,12.55,12.56,185087.0
2020-08-18 15:00:00,12.55,12.57,12.55,12.56,101690.0,12.55,12.57,12.55,12.56,101690.0
2020-08-18 15:05:00,12.55,12.56,12.53,12.54,145804.0,12.55,12.56,12.53,12.54,145804.0
2020-08-18 15:10:00,12.54,12.55,12.53,12.54,275301.0,12.54,12.55,12.53,12.54,275301.0
2020-08-18 15:15:00,12.54,12.55,12.51,12.54,256988.0,12.54,12.55,12.51,12.54,256988.0
2020-08-18 15:20:00,12.54,12.55,12.52,12.55,325818.0,12.54,12.55,12.52,12.55,325818.0
2020-08-18 15:25:00,12.54,12.56,12.53,12.55,178656.0,12.54,12.56,12.53,12.55,178656.0
2020-08-18 15:30:00,12.56,12.57,12.55,12.56,208739.0,12.56,12.57,12.55,12.56,208739.0
2020-08-18 15:35:00,12.56,12.57,12.54,12.55,284004.0,12.56,12.57,12.54,12.55,284004.0
2020-08-18 15:40:00,12.54,12.56,12.53,12.53,289184.0,12.54,12.56,12.53,12.53,289184.0
2020-08-18 15:45:00,12.53,12.55,12.53,12.54,208624.0,12.53,12.55,12.53,12.54,208624.0
2020-08-18 15:50:00,12.54,12.63,12.53,12.62,1447958.0,12.54,12.63,12.53,12.62,1447958.0
2020-08-18 15:55:00,12.62,12.62,12.59,12.61,1036587.0,12.62,12.62,12.59,12.61,1036587.0
2020-08-19 09:30:00,12.65,12.92,12.58,12.88,2522833.0,12.65,12.92,12.58,12.88,2522833.0
2020-08-19 09:35:00,12.89,13.1,12.86,13.05,2868769.0,12.89,13.1,12.86,13.05,2868769.0
2020-08-19 09:40:00,13.05,13.14,12.97,13.02,2723962.0,13.05,13.14,12.97,13.02,2723962.0
2020-08-19 09:45:00,13.03,13.31,13.02,13.25,2958429.0,13.03,13.31,13.02,13.25,2958429.0
2020-08-19 09:50:00,13.25,13.41,13.21,13.35,2975669.0,13.25,13.41,13.21,13.35,2975669.0
2020-08-19 09:55:00,13.34,13.44,13.27,13.29,2821705.0,13.34,13.44,13.27,13.29,2821705.0
2020-08-19 10:00:00,13.29,13.38,13.22,13.23,3080490.0,13.29,13.38,13.22,13.23,3080490.0
2020-08-19 10:05:00,13.23,13.29,13.14,13.15,1863709.0,13.23,13.29,13.14,13.15,1863709.0
2020-08-19 10:10:00,13.15,13.32,13.12,13.29,1625593.0,13.15,13.32,13.12,13.29,1625593.0
2020-08-19 10:15:00,13.3,13.3,13.12,13.15,1093156.0,13.3,13.3,13.12,13.15,1093156.0
2020-08-19 10:20:00,13.14,13.2,13.07,13.18,1025265.0,13.14,13.2,13.07,13.18,1025265.0
2020-08-19 10:25:00,13.18,13.22,13.13,13.13,670161.0,13.18,13.22,13.13,13.13,670161.0
2020-08-19 10:30:00,13.13,13.17,13.09,13.12,702445.0,13.13,13.17,13.09,13.12,702445.0
2020-08-19 10:35:00,13.11,13.15,13.01,13.02,1002199.0,13.11,13.15,13.01,13.02,1002199.0
2020-08-19 10:40:00,13.01,13.09,13.01,13.07,736076.0,13.01,13.09,13.01,13.07,736076.0
2020-08-19 10:45:00,13.07,13.15,13.04,13.07,1130135.0,13.07,13.15,13.04,13.07,1130135.0
2020-08-19 10:50:00,13.07,13.11,13.03,13.05,647410.0,13.07,13.11,13.03,13.05,647410.0
2020-08-19 10:55:00,13.04,13.08,13.01,13.01,409213.0,13.04,13.08,13.01,13.01,409213.0
2020-08-19 11:00:00,13.01,13.01,12.92,12.95,1255063.0,13.01,13.01,12.92,12.95,1255063.0
2020-08-19 11:05:00,12.95,13.03,12.91,13.0,742497.0,12.95,13.03,12.91,13.0,742497.0
2020-08-19 11:10:00,13.01,13.03,12.95,13.01,545803.0,13.01,13.03,12.95,13.01,545803.0
2020-08-19 11:15:00,13.01,13.01,12.94,12.97,382810.0,13.01,13.01,12.94,12.97,382810.0
2020-08-19 11:20:00,12.97,13.03,12.97,13.03,425626.0,12.97,13.03,12.97,13.03,425626.0
2020-08-19 11:25:00,13.03,13.04,12.99,13.03,487438.0,13.03,13.04,12.99,13.03,487438.0
2020-08-19 11:30:00,13.03,13.03,12.97,13.03,315868.0,13.03,13.03,12.97,13.03,315868.0
2020-08-19 11:35:00,13.03,13.03,12.97,12.97,341359.0,13.03,13.03,12.97,12.97,341359.0
2020-08-19 11:40:00,12.98,13.0,12.93,12.96,237658.0,12.98,13.0,12.93,12.96,237658.0
2020-08-19 11:45:00,12.96,12.97,12.88,12.92,772663.0,12.96,12.97,12.88,12.92,772663.0
2020-08-19 11:50:00,12.92,12.92,12.86,12.88,576650.0,12.92,12.92,12.86,12.88,576650.0
2020-08-19 11:55:00,12.88,12.9,12.83,12.84,564480.0,12.88,12.9,12.83,12.84,564480.0
2020-08-19 12:00:00,12.85,12.85,12.79,12.84,701507.0,12.85,12.85,12.79,12.84,701507.0
2020-08-19 12:05:00,12.84,12.9,12.83,12.88,560388.0,12.84,12.9,12.83,12.88,560388.0
2020-08-19 12:10:00,12.88,12.91,12.86,12.88,416230.0,12.88,12.91,12.86,12.88,416230.0
2020-08-19 12:15:00,12.88,12.89,12.87,12.87,139687.0,12.88,12.89,12.87,12.87,139687.0
2020-08-19 12:20:00,12.88,12.95,12.87,12.94,470164.0,12.88,12.95,12.87,12.94,470164.0
2020-08-19 12:25:00,12.94,12.95,12.89,12.91,328409.0,12.94,12.95,12.89,12.91,328409.0
2020-08-19 12:30:00,12.91,12.98,12.9,12.97,461123.0,12.91,12.98,12.9,12.97,461123.0
2020-08-19 12:35:00,12.97,12.98,12.91,12.96,464088.0,12.97,12.98,12.91,12.96,464088.0
2020-08-19 12:40:00,12.96,12.96,12.89,12.9,477308.0,12.96,12.96,12.89,12.9,477308.0
2020-08-19 12:45:00,12.9,12.9,12.85,12.87,321894.0,12.9,12.9,12.85,12.87,321894.0
2020-08-19 12:50:00,12.87,12.88,12.84,12.87,235958.0,12.87,12.88,12.84,12.87,235958.0
2020-08-19 12:55:00,12.87,12.89,12.84,12.86,172615.0,12.87,12.89,12.84,12.86,172615.0
2020-08-19 13:00:00,12.85,12.86,12.82,12.83,385843.0,12.85,12.86,12.82,12.83,385843.0
2020-08-19 13:05:00,12.83,12.89,12.83,12.88,276265.0,12.83,12.89,12.83,12.88,276265.0
2020-08-19 13:10:00,12.88,12.9,12.85,12.86,239872.0,12.88,12.9,12.85,12.86,239872.0
2020-08-19 13:15:00,12.86,12.87,12.84,12.87,153356.0,12.86,12.87,12.84,12.87,153356.0
2020-08-19 13:20:00,12.87,12.9,12.86,12.88,250050.0,12.87,12.9,12.86,12.88,250050.0
2020-08-19 13:25:00,12.87,12.88,12.85,12.87,187559.0,12.87,12.88,12.85,12.87,187559.0
2020-08-19 13:30:00,12.86,12.88,12.86,12.87,124154.0,12.86,12.88,12.86,12.87,124154.0
2020-08-19 13:35:00,12.87,12.87,12.8,12.82,297693.0,12.87,12.87,12.8,12.82,297693.0
2020-08-19 13:40:00,12.82,12.85,12.81,12.84,204602.0,12.82,12.85,12.81,12.84,204602.0
2020-08-19 13:45:00,12.83,12.84,12.82,12.83,150855.0,12.83,12.84,12.82,12.83,150855.0
2020-08-19 13:50:00,12.83,12.83,12.76,12.76,580722.0,12.83,12.83,12.76,12.76,580722.0
2020-08-19 13:55:00,12.76,12.81,12.76,12.81,282244.0,12.76,12.81,12.76,12.81,282244.0
2020-08-19 14:00:00,12.81,12.87,12.79,12.87,394815.0,12.81,12.87,12.79,12.87,394815.0
2020-08-19 14:05:00,12.87,12.88,12.82,12.84,320383.0,12.87,12.88,12.82,12.84,320383.0
2020-08-19 14:10:00,12.84,12.84,12.77,12.77,434589.0,12.84,12.84,12.77,12.77,434589.0
2020-08-19 14:15:00,12.77,12.78,12.73,12.74,730499.0,12.77,12.78,12.73,12.74,730499.0
2020-08-19 14:20:00,12.75,12.81,12.74,12.78,461592.0,12.75,12.81,12.74,12.78,461592.0
2020-08-19 14:25:00,12.78,12.81,12.76,12.77,245240.0,12.78,12.81,12.76,12.77,245240.0
2020-08-19 14:30:00,12.77,12.78,12.72,12.72,338215.0,12.77,12.78,12.72,12.72,338215.0
2020-08-19 14:35:00,12.73,12.74,12.69,12.74,512078.0,12.73,12.74,12.69,12.74,512078.0
2020-08-19 14:40:00,12.74,12.74,12.69,12.73,316285.0,12.74,12.74,12.69,12.73,316285.0
2020-08-19 14:45:00,12.73,12.75,12.72,12.73,252264.0,12.73,12.75,12.72,12.73,252264.0
2020-08-19 14:50:00,12.73,12.75,12.7,12.71,149589.0,12.73,12.75,12.7,12.71,149589.0
2020-08-19 14:55:00,12.72,12.73,12.7,12.73,230858.0,12.72,12.73,12.7,12.73,230858.0
2020-08-19 15:00:00,12.72,12.74,12.71,12.73,158120.0,12.72,12.74,12.71,12.73,158120.0
2020-08-19 15:05:00,12.73,12.74,12.69,12.72,429837.0,12.73,12.74,12.69,12.72,429837.0
2020-08-19 15:10:00,12.72,12.72,12.69,12.69,197263.0,12.72,12.72,12.69,12.69,197263.0
2020-08-19 15:15:00,12.7,12.71,12.67,12.68,207626.0,12.7,12.71,12.67,12.68,207626.0
2020-08-19 15:20:00,12.67,12.69,12.67,12.67,192391.0,12.67,12.69,12.67,12.67,192391.0
2020-08-19 15:25:00,12.68,12.69,12.65,12.67,270262.0,12.68,12.69,12.65,12.67,270262.0
2020-08-19 15:30:00,12.68,12.68,12.63,12.64,414153.0,12.68,12.68,12.63,12.64,414153.0
2020-08-19 15:35:00,12.65,12.69,12.64,12.65,438787.0,12.65,12.69,12.64,12.65,438787.0
2020-08-19 15:40:00,12.66,12.67,12.64,12.66,267610.0,12.66,12.67,12.64,12.66,267610.0
2020-08-19 15:45:00,12.65,12.66,12.63,12.65,542428.0,12.65,12.66,12.63,12.65,542428.0
2020-08-19 15:50:00,12.65,12.68,12.62,12.67,833081.0,12.65,12.68,12.62,12.67,833081.0
2020-08-19 15:55:00,12.67,12.68,12.65,12.68,1189864.0,12.67,12.68,12.65,12.68,1189864.0
2020-08-20 09:30:00,12.39,12.58,12.26,12.38,3029991.0,12.39,12.58,12.26,12.38,3029991.0
2020-08-20 09:35:00,12.38,12.5,12.36,12.41,1338402.0,12.38,12.5,12.36,12.41,1338402.0
2020-08-20 09:40:00,12.41,12.44,12.27,12.29,1794933.0,12.41,12.44,12.27,12.29,1794933.0
2020-08-20 09:45:00,12.29,12.38,12.27,12.29,1318311.0,12.29,12.38,12.27,12.29,1318311.0
2020-08-20 09:50:00,12.29,12.35,12.27,12.35,1162290.0,12.29,12.35,12.27,12.35,1162290.0
2020-08-20 09:55:00,12.36,12.38,12.29,12.29,1172581.0,12.36,12.38,12.29,12.29,1172581.0
2020-08-20 10:00:00,12.29,12.37,12.26,12.37,1157487.0,12.29,12.37,12.26,12.37,1157487.0
2020-08-20 10:05:00,12.37,12.39,12.31,12.38,576205.0,12.37,12.39,12.31,12.38,576205.0
2020-08-20 10:10:00,12.38,12.5,12.38,12.5,1001504.0,12.38,12.5,12.38,12.5,1001504.0
2020-08-20 10:15:00,12.5,12.56,12.49,12.55,1071592.0,12.5,12.56,12.49,12.55,1071592.0
2020-08-20 10:20:00,12.54,12.57,12.46,12.46,879147.0,12.54,12.57,12.46,12.46,879147.0
2020-08-20 10:25:00,12.46,12.58,12.46,12.55,1013504.0,12.46,12.58,12.46,12.55,1013504.0
2020-08-20 10:30:00,12.56,12.62,12.51,12.53,795113.0,12.56,12.62,12.51,12.53,795113.0
2020-08-20 10:35:00,12.53,12.56,12.47,12.48,586891.0,12.53,12.56,12.47,12.48,586891.0
2020-08-20 10:40:00,12.49,12.54,12.4,12.41,773665.0,12.49,12.54,12.4,12.41,773665.0
2020-08-20 10:45:00,12.42,12.45,12.37,12.41,751172.0,12.42,12.45,12.37,12.41,751172.0
2020-08-20 10:50:00,12.41,12.47,12.4,12.46,376570.0,12.41,12.47,12.4,12.46,376570.0
2020-08-20 10:55:00,12.46,12.47,12.38,12.42,599380.0,12.46,12.47,12.38,12.42,599380.0
2020-08-20 11:00:00,12.41,12.45,12.38,12.4,421403.0,12.41,12.45,12.38,12.4,421403.0
2020-08-20 11:05:00,12.4,12.46,12.4,12.46,283971.0,12.4,12.46,12.4,12.46,283971.0
2020-08-20 11:10:00,12.45,12.49,12.44,12.45,565552.0,12.45,12.49,12.44,12.45,565552.0
2020-08-20 11:15:00,12.45,12.47,12.44,12.46,127531.0,12.45,12.47,12.44,12.46,127531.0
2020-08-20 11:20:00,12.46,12.47,12.44,12.46,217243.0,12.46,12.47,12.44,12.46,217243.0
2020-08-20 11:25:00,12.47,12.5,12.45,12.49,257926.0,12.47,12.5,12.45,12.49,257926.0
2020-08-20 11:30:00,12.48,12.55,12.47,12.54,615623.0,12.48,12.55,12.47,12.54,615623.0
2020-08-20 11:35:00,12.55,12.58,12.52,12.54,608133.0,12.55,12.58,12.52,12.54,608133.0
2020-08-20 11:40:00,12.54,12.58,12.53,12.54,426337.0,12.54,12.58,12.53,12.54,426337.0
2020-08-20 11:45:00,12.54,12.55,12.49,12.51,419257.0,12.54,12.55,12.49,12.51,419257.0
2020-08-20 11:50:00,12.51,12.52,12.49,12.51,193346.0,12.51,12.52,12.49,12.51,193346.0
2020-08-20 11:55:00,12.52,12.53,12.49,12.49,173357.0,12.52,12.53,12.49,12.49,173357.0
2020-08-20 12:00:00,12.5,12.53,12.48,12.53,280211.0,12.5,12.53,12.48,12.53,280211.0
2020-08-20 12:05:00,12.53,12.56,12.52,12.54,335246.0,12.53,12.56,12.52,12.54,335246.0
2020-08-20 12:10:00,12.54,12.56,12.52,12.55,304236.0,12.54,12.56,12.52,12.55,304236.0
2020-08-20 12:15:00,12.54,12.55,12.48,12.49,341944.0,12.54,12.55,12.48,12.49,341944.0
2020-08-20 12:20:00,12.5,12.51,12.48,12.51,247689.0,12.5,12.51,12.48,12.51,247689.0
2020-08-20 12:25:00,12.51,12.53,12.5,12.52,210355.0,12.51,12.53,12.5,12.52,210355.0
2020-08-20 12:30:00,12.52,12.54,12.49,12.53,434506.0,12.52,12.54,12.49,12.53,434506.0
2020-08-20 12:35:00,12.53,12.54,12.51,12.53,206914.0,12.53,12.54,12.51,12.53,206914.0
2020-08-20 12:40:00,12.53,12.59,12.52,12.58,441558.0,12.53,12.59,12.52,12.58,441558.0
2020-08-20 12:45:00,12.59,12.61,12.57,12.6,599822.0,12.59,12.61,12.57,12.6,599822.0
2020-08-20 12:50:00,12.59,12.65,12.59,12.63,661957.0,12.59,12.65,12.59,12.63,661957.0
2020-08-20 12:55:00,12.62,12.64,12.6,12.6,288622.0,12.62,12.64,12.6,12.6,288622.0
2020-08-20 13:00:00,12.6,12.65,12.59,12.65,264365.0,12.6,12.65,12.59,12.65,264365.0
2020-08-20 13:05:00,12.65,12.67,12.61,12.63,636858.0,12.65,12.67,12.61,12.63,636858.0
2020-08-20 13:10:00,12.63,12.65,12.61,12.62,254889.0,12.63,12.65,12.61,12.62,254889.0
2020-08-20 13:15:00,12.61,12.63,12.59,12.59,203990.0,12.61,12.63,12.59,12.59,203990.0
2020-08-20 13:20:00,12.59,12.59,12.54,12.55,294880.0,12.59,12.59,12.54,12.55,294880.0
2020-08-20 13:25:00,12.55,12.58,12.55,12.57,164548.0,12.55,12.58,12.55,12.57,164548.0
2020-08-20 13:30:00,12.57,12.61,12.56,12.6,132584.0,12.57,12.61,12.56,12.6,132584.0
2020-08-20 13:35:00,12.6,12.61,12.58,12.6,143329.0,12.6,12.61,12.58,12.6,143329.0
2020-08-20 13:40:00,12.6,12.6,12.56,12.57,133896.0,12.6,12.6,12.56,12.57,133896.0
2020-08-20 13:45:00,12.57,12.58,12.55,12.57,126846.0,12.57,12.58,12.55,12.57,126846.0
2020-08-20 13:50:00,12.57,12.59,12.55,12.57,131939.0,12.57,12.59,12.55,12.57,131939.0
2020-08-20 13:55:00,12.57,12.57,12.52,12.55,277164.0,12.57,12.57,12.52,12.55,277164.0
2020-08-20 14:00:00,12.55,12.58,12.53,12.56,110172.0,12.55,12.58,12.53,12.56,110172.0
2020-08-20 14:05:00,12.55,12.59,12.55,12.59,134445.0,12.55,12.59,12.55,12.59,134445.0
2020-08-20 14:10:00,12.59,12.59,12.56,12.59,178505.0,12.59,12.59,12.56,12.59,178505.0
2020-08-20 14:15:00,12.58,12.59,12.55,12.55,161360.0,12.58,12.59,12.55,12.55,161360.0
2020-08-20 14:20:00,12.55,12.57,12.52,12.52,229017.0,12.55,12.57,12.52,12.52,229017.0
2020-08-20 14:25:00,12.52,12.55,12.51,12.54,156786.0,12.52,12.55,12.51,12.54,156786.0
2020-08-20 14:30:00,12.54,12.56,12.53,12.54,203349.0,12.54,12.56,12.53,12.54,203349.0
2020-08-20 14:35:00,12.54,12.55,12.53,12.54,96481.0,12.54,12.55,12.53,12.54,96481.0
2020-08-20 14:40:00,12.55,12.55,12.53,12.55,104919.0,12.55,12.55,12.53,12.55,104919.0
2020-08-20 14:45:00,12.54,12.54,12.51,12.53,185856.0,12.54,12.54,12.51,12.53,185856.0
2020-08-20 14:50:00,12.53,12.55,12.52,12.54,144835.0,12.53,12.55,12.52,12.54,144835.0
2020-08-20 14:55:00,12.54,12.55,12.51,12.52,169913.0,12.54,12.55,12.51,12.52,169913.0
2020-08-20 15:00:00,12.52,12.59,12.51,12.58,626253.0,12.52,12.59,12.51,12.58,626253.0
2020-08-20 15:05:00,12.58,12.58,12.54,12.55,200991.0,12.58,12.58,12.54,12.55,200991.0
2020-08-20 15:10:00,12.54,12.55,12.52,12.54,214666.0,12.54,12.55,12.52,12.54,214666.0
2020-08-20 15:15:00,12.53,12.55,12.53,12.53,164946.0,12.53,12.55,12.53,12.53,164946.0
2020-08-20 15:20:00,12.54,12.55,12.51,12.53,297727.0,12.54,12.55,12.51,12.53,297727.0
2020-08-20 15:25:00,12.52,12.55,12.52,12.54,216723.0,12.52,12.55,12.52,12.54,216723.0
2020-08-20 15:30:00,12.54,12.55,12.52,12.54,461119.0,12.54,12.55,12.52,12.54,461119.0
2020-08-20 15:35:00,12.55,12.56,12.54,12.54,204771.0,12.55,12.56,12.54,12.54,204771.0
2020-08-20 15:40:00,12.54,12.56,12.53,12.54,254360.0,12.54,12.56,12.53,12.54,254360.0
2020-08-20 15:45:00,12.54,12.56,12.53,12.54,257730.0,12.54,12.56,12.53,12.54,257730.0
2020-08-20 15:50:00,12.54,12.55,12.51,12.52,547395.0,12.54,12.55,12.51,12.52,547395.0
2020-08-20 15:55:00,12.52,12.53,12.48,12.5,1787406.0,12.52,12.53,12.48,12.5,1787406.0
2020-08-21 09:30:00,12.44,12.63,12.41,12.53,1748678.0,12.44,12.63,12.41,12.53,1748678.0
2020-08-21 09:35:00,12.52,12.55,12.45,12.54,968967.0,12.52,12.55,12.45,12.54,968967.0
2020-08-21 09:40:00,12.54,12.54,12.42,12.43,769711.0,12.54,12.54,12.42,12.43,769711.0
2020-08-21 09:45:00,12.44,12.56,12.43,12.56,913004.0,12.44,12.56,12.43,12.56,913004.0
2020-08-21 09:50:00,12.56,12.56,12.48,12.5,573311.0,12.56,12.56,12.48,12.5,573311.0
2020-08-21 09:55:00,12.49,12.54,12.45,12.46,585215.0,12.49,12.54,12.45,12.46,585215.0
2020-08-21 10:00:00,12.47,12.47,12.4,12.41,579679.0,12.47,12.47,12.4,12.41,579679.0
2020-08-21 10:05:00,12.41,12.42,12.34,12.41,1214435.0,12.41,12.42,12.34,12.41,1214435.0
2020-08-21 10:10:00,12.41,12.46,12.39,12.41,529951.0,12.41,12.46,12.39,12.41,529951.0
2020-08-21 10:15:00,12.4,12.44,12.4,12.41,285610.0,12.4,12.44,12.4,12.41,285610.0
2020-08-21 10:20:00,12.4,12.42,12.36,12.37,541887.0,12.4,12.42,12.36,12.37,541887.0
2020-08-21 10:25:00,12.37,12.4,12.36,12.38,612735.0,12.37,12.4,12.36,12.38,612735.0
2020-08-21 10:30:00,12.39,12.4,12.33,12.36,679530.0,12.39,12.4,12.33,12.36,679530.0
2020-08-21 10:35:00,12.37,12.4,12.34,12.38,400614.0,12.37,12.4,12.34,12.38,400614.0
2020-08-21 10:40:00,12.38,12.43,12.37,12.39,784561.0,12.38,12.43,12.37,12.39,784561.0
2020-08-21 10:45:00,12.38,12.4,12.36,12.39,356981.0,12.38,12.4,12.36,12.39,356981.0
2020-08-21 10:50:00,12.38,12.39,12.36,12.37,266366.0,12.38,12.39,12.36,12.37,266366.0
2020-08-21 10:55:00,12.37,12.4,12.36,12.39,257987.0,12.37,12.4,12.36,12.39,257987.0
2020-08-21 11:00:00,12.4,12.41,12.38,12.39,310439.0,12.4,12.41,12.38,12.39,310439.0
2020-08-21 11:05:00,12.38,12.42,12.38,12.42,272429.0,12.38,12.42,12.38,12.42,272429.0
2020-08-21 11:10:00,12.42,12.42,12.37,12.38,441896.0,12.42,12.42,12.37,12.38,441896.0
2020-08-21 11:15:00,12.38,12.41,12.37,12.4,160175.0,12.38,12.41,12.37,12.4,160175.0
2020-08-21 11:20:00,12.4,12.4,12.37,12.38,221075.0,12.4,12.4,12.37,12.38,221075.0
2020-08-21 11:25:00,12.37,12.38,12.35,12.36,289681.0,12.37,12.38,12.35,12.36,289681.0
2020-08-21 11:30:00,12.37,12.39,12.36,12.39,309090.0,12.37,12.39,12.36,12.39,309090.0
2020-08-21 11:35:00,12.38,12.39,12.37,12.38,122575.0,12.38,12.39,12.37,12.38,122575.0
2020-08-21 11:40:00,12.38,12.38,12.35,12.36,222311.0,12.38,12.38,12.35,12.36,222311.0
2020-08-21 11:45:00,12.36,12.37,12.34,12.35,274168.0,12.36,12.37,12.34,12.35,274168.0
2020-08-21 11:50:00,12.34,12.36,12.34,12.35,195578.0,12.34,12.36,12.34,12.35,195578.0
2020-08-21 11:55:00,12.35,12.36,12.32,12.34,469554.0,12.35,12.36,12.32,12.34,469554.0
2020-08-21 12:00:00,12.34,12.34,12.31,12.33,293850.0,12.34,12.34,12.31,12.33,293850.0
2020-08-21 12:05:00,12.33,12.33,12.31,12.32,318828.0,12.33,12.33,12.31,12.32,318828.0
2020-08-21 12:10:00,12.32,12.33,12.27,12.29,660125.0,12.32,12.33,12.27,12.29,660125.0
2020-08-21 12:15:00,12.29,12.3,12.27,12.29,304096.0,12.29,12.3,12.27,12.29,304096.0
2020-08-21 12:20:00,12.29,12.32,12.29,12.31,399272.0,12.29,12.32,12.29,12.31,399272.0
2020-08-21 12:25:00,12.32,12.32,12.3,12.32,168620.0,12.32,12.32,12.3,12.32,168620.0
2020-08-21 12:30:00,12.32,12.33,12.31,12.32,204587.0,12.32,12.33,12.31,12.32,204587.0
2020-08-21 12:35:00,12.32,12.32,12.27,12.31,563985.0,12.32,12.32,12.27,12.31,563985.0
2020-08-21 12:40:00,12.3,12.31,12.28,12.29,255823.0,12.3,12.31,12.28,12.29,255823.0
2020-08-21 12:45:00,12.28,12.31,12.28,12.3,320351.0,12.28,12.31,12.28,12.3,320351.0
2020-08-21 12:50:00,12.29,12.31,12.29,12.31,273565.0,12.29,12.31,12.29,12.31,273565.0
2020-08-21 12:55:00,12.3,12.31,12.28,12.29,211250.0,12.3,12.31,12.28,12.29,211250.0
2020-08-21 13:00:00,12.3,12.32,12.29,12.32,145288.0,12.3,12.32,12.29,12.32,145288.0
2020-08-21 13:05:00,12.32,12.33,12.31,12.32,151358.0,12.32,12.33,12.31,12.32,151358.0
2020-08-21 13:10:00,12.32,12.33,12.31,12.33,139541.0,12.32,12.33,12.31,12.33,139541.0
2020-08-21 13:15:00,12.33,12.33,12.31,12.32,133854.0,12.33,12.33,12.31,12.32,133854.0
2020-08-21 13:20:00,12.32,12.32,12.3,12.3,160632.0,12.32,12.32,12.3,12.3,160632.0
2020-08-21 13:25:00,12.3,12.31,12.27,12.27,293289.0,12.3,12.31,12.27,12.27,293289.0
2020-08-21 13:30:00,12.28,12.3,12.27,12.29,161832.0,12.28,12.3,12.27,12.29,161832.0
2020-08-21 13:35:00,12.29,12.31,12.28,12.3,174311.0,12.29,12.31,12.28,12.3,174311.0
2020-08-21 13:40:00,12.3,12.31,12.27,12.3,251003.0,12.3,12.31,12.27,12.3,251003.0
2020-08-21 13:45:00,12.3,12.31,12.3,12.31,167068.0,12.3,12.31,12.3,12.31,167068.0
2020-08-21 13:50:00,12.31,12.32,12.29,12.32,287660.0,12.31,12.32,12.29,12.32,287660.0
2020-08-21 13:55:00,12.31,12.32,12.3,12.3,163464.0,12.31,12.32,12.3,12.3,163464.0
2020-08-21 14:00:00,12.3,12.31,12.3,12.3,152184.0,12.3,12.31,12.3,12.3,152184.0
2020-08-21 14:05:00,12.3,12.32,12.3,12.32,141384.0,12.3,12.32,12.3,12.32,141384.0
2020-08-21 14:10:00,12.32,12.32,12.3,12.31,172978.0,12.32,12.32,12.3,12.31,172978.0
2020-08-21 14:15:00,12.3,12.31,12.3,12.3,100421.0,12.3,12.31,12.3,12.3,100421.0
2020-08-21 14:20:00,12.3,12.31,12.3,12.31,126267.0,12.3,12.31,12.3,12.31,126267.0
2020-08-21 14:25:00,12.3,12.32,12.3,12.31,256919.0,12.3,12.32,12.3,12.31,256919.0
2020-08-21 14:30:00,12.3,12.32,12.3,12.3,195293.0,12.3,12.32,12.3,12.3,195293.0
2020-08-21 14:35:00,12.3,12.32,12.3,12.31,344599.0,12.3,12.32,12.3,12.31,344599.0
2020-08-21 14:40:00,12.32,12.32,12.3,12.3,139696.0,12.32,12.32,12.3,12.3,139696.0
2020-08-21 14:45:00,12.3,12.31,12.26,12.26,351961.0,12.3,12.31,12.26,12.26,351961.0
2020-08-21 14:50:00,12.26,12.28,12.23,12.28,619469.0,12.26,12.28,12.23,12.28,619469.0
2020-08-21 14:55:00,12.28,12.28,12.25,12.26,253637.0,12.28,12.28,12.25,12.26,253637.0
2020-08-21 15:00:00,12.26,12.28,12.25,12.27,197233.0,12.26,12.28,12.25,12.27,197233.0
2020-08-21 15:05:00,12.27,12.27,12.23,12.24,421275.0,12.27,12.27,12.23,12.24,421275.0
2020-08-21 15:10:00,12.23,12.24,12.21,12.23,464317.0,12.23,12.24,12.21,12.23,464317.0
2020-08-21 15:15:00,12.23,12.23,12.17,12.18,595304.0,12.23,12.23,12.17,12.18,595304.0
2020-08-21 15:20:00,12.19,12.2,12.14,12.14,688025.0,12.19,12.2,12.14,12.14,688025.0
2020-08-21 15:25:00,12.15,12.18,12.13,12.16,652796.0,12.15,12.18,12.13,12.16,652796.0
2020-08-21 15:30:00,12.16,12.16,12.11,12.13,539683.0,12.16,12.16,12.11,12.13,539683.0
2020-08-21 15:35:00,12.13,12.15,12.1,12.14,999417.0,12.13,12.15,12.1,12.14,999417.0
2020-08-21 15:40:00,12.14,12.16,12.12,12.13,574658.0,12.14,12.16,12.12,12.13,574658.0
2020-08-21 15:45:00,12.13,12.14,12.09,12.13,829253.0,12.13,12.14,12.09,12.13,829253.0
2020-08-21 15:50:00,12.13,12.16,12.12,12.16,969277.0,12.13,12.16,12.12,12.16,969277.0
2020-08-21 15:55:00,12.16,12.18,12.15,12.17,1362767.0,12.16,12.18,12.15,12.17,1362767.0
2020-08-24 09:30:00,12.45,12.5,12.35,12.4,1945059.0,12.45,12.5,12.35,12.4,1945059.0
2020-08-24 09:35:00,12.4,12.45,12.34,12.36,1023424.0,12.4,12.45,12.34,12.36,1023424.0
2020-08-24 09:40:00,12.36,12.36,12.27,12.31,1219348.0,12.36,12.36,12.27,12.31,1219348.0
2020-08-24 09:45:00,12.3,12.41,12.28,12.37,1036833.0,12.3,12.41,12.28,12.37,1036833.0
2020-08-24 09:50:00,12.37,12.59,12.36,12.58,1916770.0,12.37,12.59,12.36,12.58,1916770.0
2020-08-24 09:55:00,12.59,12.69,12.55,12.59,2597916.0,12.59,12.69,12.55,12.59,2597916.0
2020-08-24 10:00:00,12.59,12.88,12.57,12.85,3102739.0,12.59,12.88,12.57,12.85,3102739.0
2020-08-24 10:05:00,12.85,12.97,12.78,12.95,2706981.0,12.85,12.97,12.78,12.95,2706981.0
2020-08-24 10:10:00,12.95,12.99,12.84,12.84,2257755.0,12.95,12.99,12.84,12.84,2257755.0
2020-08-24 10:15:00,12.85,13.04,12.83,13.0,2794604.0,12.85,13.04,12.83,13.0,2794604.0
2020-08-24 10:20:00,12.99,13.11,12.99,13.07,2282269.0,12.99,13.11,12.99,13.07,2282269.0
2020-08-24 10:25:00,13.06,13.08,12.98,13.06,1909464.0,13.06,13.08,12.98,13.06,1909464.0
2020-08-24 10:30:00,13.06,13.25,13.04,13.16,3493728.0,13.06,13.25,13.04,13.16,3493728.0
2020-08-24 10:35:00,13.16,13.25,13.11,13.24,1966895.0,13.16,13.25,13.11,13.24,1966895.0
2020-08-24 10:40:00,13.24,13.31,13.13,13.19,3008991.0,13.24,13.31,13.13,13.19,3008991.0
2020-08-24 10:45:00,13.19,13.19,13.02,13.15,2678306.0,13.19,13.19,13.02,13.15,2678306.0
2020-08-24 10:50:00,13.16,13.22,13.13,13.17,1443399.0,13.16,13.22,13.13,13.17,1443399.0
2020-08-24 10:55:00,13.17,13.22,13.13,13.21,1275167.0,13.17,13.22,13.13,13.21,1275167.0
2020-08-24 11:00:00,13.2,13.21,13.02,13.04,1829281.0,13.2,13.21,13.02,13.04,1829281.0
2020-08-24 11:05:00,13.05,13.12,13.02,13.05,1807682.0,13.05,13.12,13.02,13.05,1807682.0
2020-08-24 11:10:00,13.06,13.17,13.03,13.15,1169838.0,13.06,13.17,13.03,13.15,1169838.0
2020-08-24 11:15:00,13.15,13.15,13.06,13.07,671101.0,13.15,13.15,13.06,13.07,671101.0
2020-08-24 11:20:00,13.08,13.13,13.06,13.09,705119.0,13.08,13.13,13.06,13.09,705119.0
2020-08-24 11:25:00,13.09,13.18,13.06,13.16,933002.0,13.09,13.18,13.06,13.16,933002.0
2020-08-24 11:30:00,13.15,13.29,13.15,13.29,1892384.0,13.15,13.29,13.15,13.29,1892384.0
2020-08-24 11:35:00,13.28,13.33,13.22,13.25,1523378.0,13.28,13.33,13.22,13.25,1523378.0
2020-08-24 11:40:00,13.25,13.28,13.21,13.24,692934.0,13.25,13.28,13.21,13.24,692934.0
2020-08-24 11:45:00,13.24,13.35,13.23,13.33,1261444.0,13.24,13.35,13.23,13.33,1261444.0
2020-08-24 11:50:00,13.33,13.48,13.3,13.48,2236708.0,13.33,13.48,13.3,13.48,2236708.0
2020-08-24 11:55:00,13.48,13.48,13.37,13.38,1524357.0,13.48,13.48,13.37,13.38,1524357.0
2020-08-24 12:00:00,13.38,13.4,13.29,13.29,1352593.0,13.38,13.4,13.29,13.29,1352593.0
2020-08-24 12:05:00,13.29,13.43,13.29,13.37,1499648.0,13.29,13.43,13.29,13.37,1499648.0
2020-08-24 12:10:00,13.37,13.41,13.36,13.38,894315.0,13.37,13.41,13.36,13.38,894315.0
2020-08-24 12:15:00,13.38,13.4,13.3,13.3,777239.0,13.38,13.4,13.3,13.3,777239.0
2020-08-24 12:20:00,13.3,13.31,13.2,13.21,1690341.0,13.3,13.31,13.2,13.21,1690341.0
2020-08-24 12:25:00,13.21,13.26,13.17,13.2,1332538.0,13.21,13.26,13.17,13.2,1332538.0
2020-08-24 12:30:00,13.2,13.29,13.18,13.29,1238355.0,13.2,13.29,13.18,13.29,1238355.0
2020-08-24 12:35:00,13.29,13.31,13.22,13.25,890731.0,13.29,13.31,13.22,13.25,890731.0
2020-08-24 12:40:00,13.25,13.29,13.24,13.28,467938.0,13.25,13.29,13.24,13.28,467938.0
2020-08-24 12:45:00,13.28,13.28,13.21,13.22,387963.0,13.28,13.28,13.21,13.22,387963.0
2020-08-24 12:50:00,13.23,13.24,13.2,13.21,323802.0,13.23,13.24,13.2,13.21,323802.0
2020-08-24 12:55:00,13.22,13.25,13.19,13.24,495380.0,13.22,13.25,13.19,13.24,495380.0
2020-08-24 13:00:00,13.24,13.24,13.16,13.17,785529.0,13.24,13.24,13.16,13.17,785529.0
2020-08-24 13:05:00,13.16,13.18,13.12,13.16,838213.0,13.16,13.18,13.12,13.16,838213.0
2020-08-24 13:10:00,13.15,13.17,13.09,13.12,847176.0,13.15,13.17,13.09,13.12,847176.0
2020-08-24 13:15:00,13.12,13.18,13.11,13.15,361771.0,13.12,13.18,13.11,13.15,361771.0
2020-08-24 13:20:00,13.15,13.17,13.13,13.17,205457.0,13.15,13.17,13.13,13.17,205457.0
2020-08-24 13:25:00,13.16,13.23,13.15,13.23,662167.0,13.16,13.23,13.15,13.23,662167.0
2020-08-24 13:30:00,13.22,13.28,13.22,13.25,860601.0,13.22,13.28,13.22,13.25,860601.0
2020-08-24 13:35:00,13.25,13.29,13.23,13.26,438758.0,13.25,13.29,13.23,13.26,438758.0
2020-08-24 13:40:00,13.26,13.37,13.26,13.33,951082.0,13.26,13.37,13.26,13.33,951082.0
2020-08-24 13:45:00,13.33,13.35,13.28,13.29,607827.0,13.33,13.35,13.28,13.29,607827.0
2020-08-24 13:50:00,13.3,13.33,13.29,13.32,486066.0,13.3,13.33,13.29,13.32,486066.0
2020-08-24 13:55:00,13.32,13.37,13.3,13.31,789541.0,13.32,13.37,13.3,13.31,789541.0
2020-08-24 14:00:00,13.32,13.32,13.26,13.28,436425.0,13.32,13.32,13.26,13.28,436425.0
2020-08-24 14:05:00,13.27,13.29,13.23,13.27,422308.0,13.27,13.29,13.23,13.27,422308.0
2020-08-24 14:10:00,13.28,13.28,13.21,13.22,362626.0,13.28,13.28,13.21,13.22,362626.0
2020-08-24 14:15:00,13.21,13.3,13.21,13.27,617335.0,13.21,13.3,13.21,13.27,617335.0
2020-08-24 14:20:00,13.27,13.3,13.25,13.26,373785.0,13.27,13.3,13.25,13.26,373785.0
2020-08-24 14:25:00,13.26,13.29,13.22,13.27,491421.0,13.26,13.29,13.22,13.27,491421.0
2020-08-24 14:30:00,13.27,13.27,13.22,13.23,379596.0,13.27,13.27,13.22,13.23,379596.0
2020-08-24 14:35:00,13.24,13.32,13.23,13.29,591964.0,13.24,13.32,13.23,13.29,591964.0
2020-08-24 14:40:00,13.29,13.38,13.27,13.36,1176824.0,13.29,13.38,13.27,13.36,1176824.0
2020-08-24 14:45:00,13.35,13.4,13.34,13.37,710804.0,13.35,13.4,13.34,13.37,710804.0
2020-08-24 14:50:00,13.36,13.4,13.33,13.34,870465.0,13.36,13.4,13.33,13.34,870465.0
2020-08-24 14:55:00,13.33,13.41,13.33,13.37,823885.0,13.33,13.41,13.33,13.37,823885.0
2020-08-24 15:00:00,13.38,13.39,13.33,13.35,836214.0,13.38,13.39,13.33,13.35,836214.0
2020-08-24 15:05:00,13.35,13.44,13.35,13.42,881036.0,13.35,13.44,13.35,13.42,881036.0
2020-08-24 15:10:00,13.42,13.47,13.39,13.41,1719678.0,13.42,13.47,13.39,13.41,1719678.0
2020-08-24 15:15:00,13.41,13.44,13.4,13.43,742678.0,13.41,13.44,13.4,13.43,742678.0
2020-08-24 15:20:00,13.43,13.46,13.41,13.46,572501.0,13.43,13.46,13.41,13.46,572501.0
2020-08-24 15:25:00,13.45,13.47,13.42,13.46,885714.0,13.45,13.47,13.42,13.46,885714.0
2020-08-24 15:30:00,13.46,13.46,13.4,13.41,741369.0,13.46,13.46,13.4,13.41,741369.0
2020-08-24 15:35:00,13.41,13.43,13.38,13.38,680859.0,13.41,13.43,13.38,13.38,680859.0
2020-08-24 15:40:00,13.38,13.4,13.25,13.34,2009989.0,13.38,13.4,13.25,13.34,2009989.0
2020-08-24 15:45:00,13.34,13.37,13.29,13.35,1292454.0,13.34,13.37,13.29,13.35,1292454.0
2020-08-24 15:50:00,13.35,13.41,13.34,13.38,1331433.0,13.35,13.41,13.34,13.38,1331433.0
2020-08-24 15:55:00,13.39,13.44,13.36,13.44,2270084.0,13.39,13.44,13.36,13.44,2270084.0
2020-08-25 09:30:00,13.69,14.02,13.61,13.63,6783834.0,13.69,14.02,13.61,13.63,6783834.0
2020-08-25 09:35:00,13.62,13.7,13.42,13.48,3956602.0,13.62,13.7,13.42,13.48,3956602.0
2020-08-25 09:40:00,13.49,13.52,13.19,13.31,3872717.0,13.49,13.52,13.19,13.31,3872717.0
2020-08-25 09:45:00,13.3,13.62,13.29,13.62,2674510.0,13.3,13.62,13.29,13.62,2674510.0
2020-08-25 09:50:00,13.61,13.68,13.45,13.52,2548000.0,13.61,13.68,13.45,13.52,2548000.0
2020-08-25 09:55:00,13.52,13.52,13.35,13.37,1440133.0,13.52,13.52,13.35,13.37,1440133.0
2020-08-25 10:00:00,13.38,13.46,13.3,13.39,1308065.0,13.38,13.46,13.3,13.39,1308065.0
2020-08-25 10:05:00,13.38,13.38,13.26,13.33,1182614.0,13.38,13.38,13.26,13.33,1182614.0
2020-08-25 10:10:00,13.32,13.33,13.13,13.14,1874015.0,13.32,13.33,13.13,13.14,1874015.0
2020-08-25 10:15:00,13.13,13.33,13.13,13.28,1779630.0,13.13,13.33,13.13,13.28,1779630.0
2020-08-25 10:20:00,13.28,13.35,13.23,13.32,990633.0,13.28,13.35,13.23,13.32,990633.0
2020-08-25 10:25:00,13.33,13.33,13.22,13.27,763936.0,13.33,13.33,13.22,13.27,763936.0
2020-08-25 10:30:00,13.27,13.3,13.18,13.21,805028.0,13.27,13.3,13.18,13.21,805028.0
2020-08-25 10:35:00,13.21,13.27,13.18,13.25,662515.0,13.21,13.27,13.18,13.25,662515.0
2020-08-25 10:40:00,13.25,13.26,13.16,13.21,777546.0,13.25,13.26,13.16,13.21,777546.0
2020-08-25 10:45:00,13.2,13.22,13.17,13.18,475846.0,13.2,13.22,13.17,13.18,475846.0
2020-08-25 10:50:00,13.18,13.24,13.17,13.2,676418.0,13.18,13.24,13.17,13.2,676418.0
2020-08-25 10:55:00,13.19,13.28,13.18,13.23,525028.0,13.19,13.28,13.18,13.23,525028.0
2020-08-25 11:00:00,13.23,13.3,13.22,13.24,1129052.0,13.23,13.3,13.22,13.24,1129052.0
2020-08-25 11:05:00,13.25,13.26,13.2,13.22,584909.0,13.25,13.26,13.2,13.22,584909.0
2020-08-25 11:10:00,13.21,13.22,13.02,13.02,2511200.0,13.21,13.22,13.02,13.02,2511200.0
2020-08-25 11:15:00,13.02,13.03,12.85,12.86,2544000.0,13.02,13.03,12.85,12.86,2544000.0
2020-08-25 11:20:00,12.86,12.92,12.8,12.85,1768583.0,12.86,12.92,12.8,12.85,1768583.0
2020-08-25 11:25:00,12.84,12.97,12.83,12.92,1383629.0,12.84,12.97,12.83,12.92,1383629.0
2020-08-25 11:30:00,12.92,12.98,12.9,12.97,924949.0,12.92,12.98,12.9,12.97,924949.0
2020-08-25 11:35:00,12.96,12.96,12.82,12.84,1098600.0,12.96,12.96,12.82,12.84,1098600.0
2020-08-25 11:40:00,12.84,12.89,12.77,12.81,994090.0,12.84,12.89,12.77,12.81,994090.0
2020-08-25 11:45:00,12.8,12.87,12.78,12.85,939998.0,12.8,12.87,12.78,12.85,939998.0
2020-08-25 11:50:00,12.85,12.91,12.83,12.87,1067621.0,12.85,12.91,12.83,12.87,1067621.0
2020-08-25 11:55:00,12.87,12.89,12.82,12.86,674395.0,12.87,12.89,12.82,12.86,674395.0
2020-08-25 12:00:00,12.85,12.86,12.81,12.83,519952.0,12.85,12.86,12.81,12.83,519952.0
2020-08-25 12:05:00,12.83,12.87,12.8,12.82,574028.0,12.83,12.87,12.8,12.82,574028.0
2020-08-25 12:10:00,12.81,12.87,12.79,12.83,732425.0,12.81,12.87,12.79,12.83,732425.0
2020-08-25 12:15:00,12.84,12.87,12.82,12.85,477387.0,12.84,12.87,12.82,12.85,477387.0
2020-08-25 12:20:00,12.84,12.95,12.84,12.92,1249648.0,12.84,12.95,12.84,12.92,1249648.0
2020-08-25 12:25:00,12.93,12.99,12.92,12.99,970192.0,12.93,12.99,12.92,12.99,970192.0
2020-08-25 12:30:00,12.99,13.02,12.92,13.02,1220676.0,12.99,13.02,12.92,13.02,1220676.0
2020-08-25 12:35:00,13.01,13.03,12.97,13.01,819945.0,13.01,13.03,12.97,13.01,819945.0
2020-08-25 12:40:00,13.01,13.05,12.99,13.03,641082.0,13.01,13.05,12.99,13.03,641082.0
2020-08-25 12:45:00,13.02,13.07,12.99,13.07,610172.0,13.02,13.07,12.99,13.07,610172.0
2020-08-25 12:50:00,13.07,13.1,13.04,13.05,676821.0,13.07,13.1,13.04,13.05,676821.0
2020-08-25 12:55:00,13.04,13.07,13.01,13.03,626932.0,13.04,13.07,13.01,13.03,626932.0
2020-08-25 13:00:00,13.03,13.04,13.0,13.03,300243.0,13.03,13.04,13.0,13.03,300243.0
2020-08-25 13:05:00,13.02,13.05,13.01,13.04,370928.0,13.02,13.05,13.01,13.04,370928.0
2020-08-25 13:10:00,13.03,13.04,13.0,13.01,197318.0,13.03,13.04,13.0,13.01,197318.0
2020-08-25 13:15:00,13.02,13.05,13.01,13.04,191943.0,13.02,13.05,13.01,13.04,191943.0
2020-08-25 13:20:00,13.04,13.09,13.03,13.08,348798.0,13.04,13.09,13.03,13.08,348798.0
2020-08-25 13:25:00,13.09,13.1,13.06,13.07,356436.0,13.09,13.1,13.06,13.07,356436.0
2020-08-25 13:30:00,13.06,13.1,13.05,13.1,374989.0,13.06,13.1,13.05,13.1,374989.0
2020-08-25 13:35:00,13.1,13.13,13.09,13.13,561725.0,13.1,13.13,13.09,13.13,561725.0
2020-08-25 13:40:00,13.13,13.14,13.11,13.13,334185.0,13.13,13.14,13.11,13.13,334185.0
2020-08-25 13:45:00,13.12,13.14,13.1,13.12,263477.0,13.12,13.14,13.1,13.12,263477.0
2020-08-25 13:50:00,13.12,13.13,13.09,13.11,349518.0,13.12,13.13,13.09,13.11,349518.0
2020-08-25 13:55:00,13.1,13.11,13.07,13.07,204612.0,13.1,13.11,13.07,13.07,204612.0
2020-08-25 14:00:00,13.07,13.11,13.05,13.09,288870.0,13.07,13.11,13.05,13.09,288870.0
2020-08-25 14:05:00,13.1,13.12,13.07,13.08,295050.0,13.1,13.12,13.07,13.08,295050.0
2020-08-25 14:10:00,13.09,13.1,13.02,13.04,439866.0,13.09,13.1,13.02,13.04,439866.0
2020-08-25 14:15:00,13.04,13.07,13.02,13.07,373431.0,13.04,13.07,13.02,13.07,373431.0
2020-08-25 14:20:00,13.07,13.1,13.06,13.1,348881.0,13.07,13.1,13.06,13.1,348881.0
2020-08-25 14:25:00,13.1,13.11,13.07,13.08,321412.0,13.1,13.11,13.07,13.08,321412.0
2020-08-25 14:30:00,13.08,13.09,13.06,13.08,214699.0,13.08,13.09,13.06,13.08,214699.0
2020-08-25 14:35:00,13.08,13.11,13.06,13.11,302817.0,13.08,13.11,13.06,13.11,302817.0
2020-08-25 14:40:00,13.11,13.12,13.05,13.06,549391.0,13.11,13.12,13.05,13.06,549391.0
2020-08-25 14:45:00,13.06,13.08,13.04,13.08,319473.0,13.06,13.08,13.04,13.08,319473.0
2020-08-25 14:50:00,13.08,13.08,13.02,13.04,338898.0,13.08,13.08,13.02,13.04,338898.0
2020-08-25 14:55:00,13.03,13.05,13.0,13.02,403753.0,13.03,13.05,13.0,13.02,403753.0
2020-08-25 15:00:00,13.02,13.05,13.01,13.04,333530.0,13.02,13.05,13.01,13.04,333530.0
2020-08-25 15:05:00,13.04,13.07,13.02,13.04,305717.0,13.04,13.07,13.02,13.04,305717.0
2020-08-25 15:10:00,13.04,13.07,13.03,13.06,314986.0,13.04,13.07,13.03,13.06,314986.0
2020-08-25 15:15:00,13.06,13.1,13.05,13.1,311381.0,13.06,13.1,13.05,13.1,311381.0
2020-08-25 15:20:00,13.1,13.11,13.08,13.1,355040.0,13.1,13.11,13.08,13.1,355040.0
2020-08-25 15:25:00,13.1,13.1,13.07,13.09,296380.0,13.1,13.1,13.07,13.09,296380.0
2020-08-25 15:30:00,13.09,13.1,13.07,13.09,236941.0,13.09,13.1,13.07,13.09,236941.0
2020-08-25 15:35:00,13.09,13.11,13.08,13.11,428425.0,13.09,13.11,13.08,13.11,428425.0
2020-08-25 15:40:00,13.1,13.11,13.08,13.1,576621.0,13.1,13.11,13.08,13.1,576621.0
2020-08-25 15:45:00,13.1,13.11,13.08,13.11,639846.0,13.1,13.11,13.08,13.11,639846.0
2020-08-25 15:50:00,13.11,13.14,13.1,13.13,925702.0,13.11,13.14,13.1,13.13,925702.0
2020-08-25 15:55:00,13.14,13.15,13.12,13.14,1457998.0,13.14,13.15,13.12,13.14,1457998.0
2020-08-26 09:30:00,13.11,13.15,12.88,12.9,2753184.0,13.11,13.15,12.88,12.9,2753184.0
2020-08-26 09:35:00,12.9,13.1,12.82,13.07,2062421.0,12.9,13.1,12.82,13.07,2062421.0
2020-08-26 09:40:00,13.08,13.09,12.94,12.96,1282940.0,13.08,13.09,12.94,12.96,1282940.0
2020-08-26 09:45:00,12.96,13.02,12.91,12.96,752117.0,12.96,13.02,12.91,12.96,752117.0
2020-08-26 09:50:00,12.96,13.04,12.92,12.98,763501.0,12.96,13.04,12.92,12.98,763501.0
2020-08-26 09:55:00,12.97,13.05,12.97,13.03,663715.0,12.97,13.05,12.97,13.03,663715.0
2020-08-26 10:00:00,13.03,13.04,12.93,12.99,881555.0,13.03,13.04,12.93,12.99,881555.0
2020-08-26 10:05:00,12.99,13.01,12.94,12.96,400697.0,12.99,13.01,12.94,12.96,400697.0
2020-08-26 10:10:00,12.97,12.99,12.94,12.98,458441.0,12.97,12.99,12.94,12.98,458441.0
2020-08-26 10:15:00,12.97,12.98,12.85,12.85,1370046.0,12.97,12.98,12.85,12.85,1370046.0
2020-08-26 10:20:00,12.85,12.85,12.7,12.75,2767957.0,12.85,12.85,12.7,12.75,2767957.0
2020-08-26 10:25:00,12.75,12.77,12.7,12.73,1069689.0,12.75,12.77,12.7,12.73,1069689.0
2020-08-26 10:30:00,12.74,12.8,12.72,12.77,1049777.0,12.74,12.8,12.72,12.77,1049777.0
2020-08-26 10:35:00,12.76,12.78,12.71,12.73,989492.0,12.76,12.78,12.71,12.73,989492.0
2020-08-26 10:40:00,12.73,12.82,12.72,12.78,1546061.0,12.73,12.82,12.72,12.78,1546061.0
2020-08-26 10:45:00,12.78,12.8,12.76,12.77,679295.0,12.78,12.8,12.76,12.77,679295.0
2020-08-26 10:50:00,12.76,12.78,12.73,12.77,410514.0,12.76,12.78,12.73,12.77,410514.0
2020-08-26 10:55:00,12.77,12.79,12.75,12.77,523193.0,12.77,12.79,12.75,12.77,523193.0
2020-08-26 11:00:00,12.77,12.84,12.75,12.84,1096605.0,12.77,12.84,12.75,12.84,1096605.0
2020-08-26 11:05:00,12.84,12.84,12.78,12.81,470979.0,12.84,12.84,12.78,12.81,470979.0
2020-08-26 11:10:00,12.82,12.85,12.81,12.84,400373.0,12.82,12.85,12.81,12.84,400373.0
2020-08-26 11:15:00,12.84,12.88,12.82,12.85,796129.0,12.84,12.88,12.82,12.85,796129.0
2020-08-26 11:20:00,12.85,12.88,12.85,12.85,379190.0,12.85,12.88,12.85,12.85,379190.0
2020-08-26 11:25:00,12.86,12.92,12.84,12.91,742049.0,12.86,12.92,12.84,12.91,742049.0
2020-08-26 11:30:00,12.91,12.91,12.83,12.86,571124.0,12.91,12.91,12.83,12.86,571124.0
2020-08-26 11:35:00,12.86,12.87,12.84,12.85,243439.0,12.86,12.87,12.84,12.85,243439.0
2020-08-26 11:40:00,12.85,12.88,12.84,12.87,302099.0,12.85,12.88,12.84,12.87,302099.0
2020-08-26 11:45:00,12.88,12.91,12.86,12.9,300758.0,12.88,12.91,12.86,12.9,300758.0
2020-08-26 11:50:00,12.89,12.91,12.86,12.86,220634.0,12.89,12.91,12.86,12.86,220634.0
2020-08-26 11:55:00,12.87,12.89,12.86,12.88,172607.0,12.87,12.89,12.86,12.88,172607.0
2020-08-26 12:00:00,12.88,12.89,12.81,12.82,480858.0,12.88,12.89,12.81,12.82,480858.0
2020-08-26 12:05:00,12.81,12.84,12.8,12.84,335059.0,12.81,12.84,12.8,12.84,335059.0
2020-08-26 12:10:00,12.84,12.84,12.81,12.81,265679.0,12.84,12.84,12.81,12.81,265679.0
2020-08-26 12:15:00,12.8,12.84,12.8,12.83,262756.0,12.8,12.84,12.8,12.83,262756.0
2020-08-26 12:20:00,12.82,12.86,12.82,12.86,211946.0,12.82,12.86,12.82,12.86,211946.0
2020-08-26 12:25:00,12.85,12.86,12.8,12.8,289894.0,12.85,12.86,12.8,12.8,289894.0
2020-08-26 12:30:00,12.8,12.82,12.8,12.8,268124.0,12.8,12.82,12.8,12.8,268124.0
2020-08-26 12:35:00,12.81,12.82,12.79,12.79,367570.0,12.81,12.82,12.79,12.79,367570.0
2020-08-26 12:40:00,12.79,12.85,12.79,12.85,262903.0,12.79,12.85,12.79,12.85,262903.0
2020-08-26 12:45:00,12.84,12.86,12.82,12.83,340245.0,12.84,12.86,12.82,12.83,340245.0
2020-08-26 12:50:00,12.83,12.84,12.81,12.84,274428.0,12.83,12.84,12.81,12.84,274428.0
2020-08-26 12:55:00,12.84,12.85,12.83,12.85,201928.0,12.84,12.85,12.83,12.85,201928.0
2020-08-26 13:00:00,12.85,12.85,12.81,12.83,179639.0,12.85,12.85,12.81,12.83,179639.0
2020-08-26 13:05:00,12.83,12.85,12.83,12.83,205320.0,12.83,12.85,12.83,12.83,205320.0
2020-08-26 13:10:00,12.83,12.84,12.81,12.82,205278.0,12.83,12.84,12.81,12.82,205278.0
2020-08-26 13:15:00,12.82,12.83,12.78,12.79,440730.0,12.82,12.83,12.78,12.79,440730.0
2020-08-26 13:20:00,12.79,12.81,12.77,12.79,412075.0,12.79,12.81,12.77,12.79,412075.0
2020-08-26 13:25:00,12.79,12.81,12.78,12.79,292002.0,12.79,12.81,12.78,12.79,292002.0
2020-08-26 13:30:00,12.79,12.8,12.78,12.78,251534.0,12.79,12.8,12.78,12.78,251534.0
2020-08-26 13:35:00,12.78,12.8,12.78,12.79,203856.0,12.78,12.8,12.78,12.79,203856.0
2020-08-26 13:40:00,12.8,12.8,12.77,12.78,292774.0,12.8,12.8,12.77,12.78,292774.0
2020-08-26 13:45:00,12.78,12.81,12.77,12.81,748149.0,12.78,12.81,12.77,12.81,748149.0
2020-08-26 13:50:00,12.81,12.81,12.8,12.8,172317.0,12.81,12.81,12.8,12.8,172317.0
2020-08-26 13:55:00,12.8,12.81,12.78,12.8,211695.0,12.8,12.81,12.78,12.8,211695.0
2020-08-26 14:00:00,12.79,12.81,12.79,12.81,139040.0,12.79,12.81,12.79,12.81,139040.0
2020-08-26 14:05:00,12.81,12.82,12.79,12.8,303819.0,12.81,12.82,12.79,12.8,303819.0
2020-08-26 14:10:00,12.79,12.81,12.78,12.79,194032.0,12.79,12.81,12.78,12.79,194032.0
2020-08-26 14:15:00,12.79,12.82,12.79,12.81,250114.0,12.79,12.82,12.79,12.81,250114.0
2020-08-26 14:20:00,12.81,12.82,12.8,12.81,126357.0,12.81,12.82,12.8,12.81,126357.0
2020-08-26 14:25:00,12.81,12.82,12.79,12.8,264731.0,12.81,12.82,12.79,12.8,264731.0
2020-08-26 14:30:00,12.8,12.82,12.79,12.8,195305.0,12.8,12.82,12.79,12.8,195305.0
2020-08-26 14:35:00,12.81,12.81,12.78,12.79,176651.0,12.81,12.81,12.78,12.79,176651.0
2020-08-26 14:40:00,12.79,12.8,12.77,12.78,240277.0,12.79,12.8,12.77,12.78,240277.0
2020-08-26 14:45:00,12.77,12.79,12.75,12.75,390102.0,12.77,12.79,12.75,12.75,390102.0
2020-08-26 14:50:00,12.76,12.79,12.75,12.79,236862.0,12.76,12.79,12.75,12.79,236862.0
2020-08-26 14:55:00,12.79,12.79,12.76,12.76,280479.0,12.79,12.79,12.76,12.76,280479.0
2020-08-26 15:00:00,12.77,12.78,12.75,12.78,221677.0,12.77,12.78,12.75,12.78,221677.0
2020-08-26 15:05:00,12.78,12.78,12.75,12.78,188661.0,12.78,12.78,12.75,12.78,188661.0
2020-08-26 15:10:00,12.77,12.8,12.77,12.79,269857.0,12.77,12.8,12.77,12.79,269857.0
2020-08-26 15:15:00,12.79,12.82,12.79,12.79,399797.0,12.79,12.82,12.79,12.79,399797.0
2020-08-26 15:20:00,12.79,12.81,12.78,12.79,255751.0,12.79,12.81,12.78,12.79,255751.0
2020-08-26 15:25:00,12.8,12.81,12.79,12.79,282724.0,12.8,12.81,12.79,12.79,282724.0
2020-08-26 15:30:00,12.79,12.79,12.77,12.77,260936.0,12.79,12.79,12.77,12.77,260936.0
2020-08-26 15:35:00,12.78,12.78,12.75,12.77,397154.0,12.78,12.78,12.75,12.77,397154.0
2020-08-26 15:40:00,12.77,12.78,12.75,12.76,396321.0,12.77,12.78,12.75,12.76,396321.0
2020-08-26 15:45:00,12.76,12.77,12.75,12.77,370304.0,12.76,12.77,12.75,12.77,370304.0
2020-08-26 15:50:00,12.77,12.79,12.76,12.77,461992.0,12.77,12.79,12.76,12.77,461992.0
2020-08-26 15:55:00,12.78,12.79,12.76,12.79,939118.0,12.78,12.79,12.76,12.79,939118.0
2020-08-27 09:30:00,13.41,13.83,13.27,13.77,8396948.0,13.41,13.83,13.27,13.77,8396948.0
2020-08-27 09:35:00,13.78,13.79,13.53,13.69,4928889.0,13.78,13.79,13.53,13.69,4928889.0
2020-08-27 09:40:00,13.7,13.89,13.66,13.87,5024725.0,13.7,13.89,13.66,13.87,5024725.0
2020-08-27 09:45:00,13.88,14.12,13.71,14.12,7523747.0,13.88,14.12,13.71,14.12,7523747.0
2020-08-27 09:50:00,14.12,14.26,13.8,13.82,8287771.0,14.12,14.26,13.8,13.82,8287771.0
2020-08-27 09:55:00,13.81,13.92,13.75,13.85,5034889.0,13.81,13.92,13.75,13.85,5034889.0
2020-08-27 10:00:00,13.85,14.0,13.64,13.69,4636478.0,13.85,14.0,13.64,13.69,4636478.0
2020-08-27 10:05:00,13.7,13.77,13.54,13.62,3872528.0,13.7,13.77,13.54,13.62,3872528.0
2020-08-27 10:10:00,13.62,13.68,13.48,13.52,2797894.0,13.62,13.68,13.48,13.52,2797894.0
2020-08-27 10:15:00,13.53,13.67,13.5,13.66,1960803.0,13.53,13.67,13.5,13.66,1960803.0
2020-08-27 10:20:00,13.67,13.67,13.55,13.57,1207344.0,13.67,13.67,13.55,13.57,1207344.0
2020-08-27 10:25:00,13.57,13.58,13.36,13.38,2556159.0,13.57,13.58,13.36,13.38,2556159.0
2020-08-27 10:30:00,13.38,13.5,13.35,13.48,1615855.0,13.38,13.5,13.35,13.48,1615855.0
2020-08-27 10:35:00,13.47,13.5,13.24,13.28,2437318.0,13.47,13.5,13.24,13.28,2437318.0
2020-08-27 10:40:00,13.28,13.34,13.24,13.29,1428808.0,13.28,13.34,13.24,13.29,1428808.0
2020-08-27 10:45:00,13.29,13.39,13.28,13.35,1280705.0,13.29,13.39,13.28,13.35,1280705.0
2020-08-27 10:50:00,13.35,13.48,13.32,13.46,1745621.0,13.35,13.48,13.32,13.46,1745621.0
2020-08-27 10:55:00,13.46,13.48,13.4,13.4,1354381.0,13.46,13.48,13.4,13.4,1354381.0
2020-08-27 11:00:00,13.41,13.42,13.33,13.36,911727.0,13.41,13.42,13.33,13.36,911727.0
2020-08-27 11:05:00,13.37,13.4,13.34,13.38,745667.0,13.37,13.4,13.34,13.38,745667.0
2020-08-27 11:10:00,13.38,13.39,13.27,13.33,1255869.0,13.38,13.39,13.27,13.33,1255869.0
2020-08-27 11:15:00,13.33,13.43,13.33,13.42,928945.0,13.33,13.43,13.33,13.42,928945.0
2020-08-27 11:20:00,13.41,13.43,13.34,13.35,711593.0,13.41,13.43,13.34,13.35,711593.0
2020-08-27 11:25:00,13.36,13.38,13.31,13.38,644807.0,13.36,13.38,13.31,13.38,644807.0
2020-08-27 11:30:00,13.38,13.39,13.32,13.34,451862.0,13.38,13.39,13.32,13.34,451862.0
2020-08-27 11:35:00,13.34,13.4,13.33,13.39,582961.0,13.34,13.4,13.33,13.39,582961.0
2020-08-27 11:40:00,13.39,13.44,13.38,13.42,668236.0,13.39,13.44,13.38,13.42,668236.0
2020-08-27 11:45:00,13.43,13.43,13.36,13.37,527465.0,13.43,13.43,13.36,13.37,527465.0
2020-08-27 11:50:00,13.37,13.39,13.32,13.38,1081570.0,13.37,13.39,13.32,13.38,1081570.0
2020-08-27 11:55:00,13.38,13.44,13.36,13.43,559317.0,13.38,13.44,13.36,13.43,559317.0
2020-08-27 12:00:00,13.42,13.45,13.39,13.44,590041.0,13.42,13.45,13.39,13.44,590041.0
2020-08-27 12:05:00,13.44,13.45,13.38,13.4,347352.0,13.44,13.45,13.38,13.4,347352.0
2020-08-27 12:10:00,13.4,13.45,13.38,13.43,454313.0,13.4,13.45,13.38,13.43,454313.0
2020-08-27 12:15:00,13.44,13.44,13.35,13.38,709540.0,13.44,13.44,13.35,13.38,709540.0
2020-08-27 12:20:00,13.38,13.38,13.31,13.32,570968.0,13.38,13.38,13.31,13.32,570968.0
2020-08-27 12:25:00,13.33,13.36,13.32,13.34,374185.0,13.33,13.36,13.32,13.34,374185.0
2020-08-27 12:30:00,13.35,13.37,13.26,13.28,687838.0,13.35,13.37,13.26,13.28,687838.0
2020-08-27 12:35:00,13.28,13.28,13.15,13.21,1306602.0,13.28,13.28,13.15,13.21,1306602.0
2020-08-27 12:40:00,13.2,13.22,13.16,13.22,657761.0,13.2,13.22,13.16,13.22,657761.0
2020-08-27 12:45:00,13.22,13.22,13.15,13.2,846494.0,13.22,13.22,13.15,13.2,846494.0
2020-08-27 12:50:00,13.2,13.2,13.16,13.19,454320.0,13.2,13.2,13.16,13.19,454320.0
2020-08-27 12:55:00,13.19,13.2,13.12,13.14,830085.0,13.19,13.2,13.12,13.14,830085.0
2020-08-27 13:00:00,13.14,13.16,13.12,13.14,411833.0,13.14,13.16,13.12,13.14,411833.0
2020-08-27 13:05:00,13.14,13.2,13.12,13.18,455383.0,13.14,13.2,13.12,13.18,455383.0
2020-08-27 13:10:00,13.18,13.3,13.18,13.29,790123.0,13.18,13.3,13.18,13.29,790123.0
2020-08-27 13:15:00,13.29,13.3,13.21,13.21,707922.0,13.29,13.3,13.21,13.21,707922.0
2020-08-27 13:20:00,13.22,13.29,13.21,13.27,388082.0,13.22,13.29,13.21,13.27,388082.0
2020-08-27 13:25:00,13.27,13.28,13.24,13.27,288671.0,13.27,13.28,13.24,13.27,288671.0
2020-08-27 13:30:00,13.28,13.32,13.27,13.31,413991.0,13.28,13.32,13.27,13.31,413991.0
2020-08-27 13:35:00,13.3,13.34,13.28,13.32,468965.0,13.3,13.34,13.28,13.32,468965.0
2020-08-27 13:40:00,13.33,13.33,13.26,13.26,292736.0,13.33,13.33,13.26,13.26,292736.0
2020-08-27 13:45:00,13.26,13.27,13.22,13.23,258082.0,13.26,13.27,13.22,13.23,258082.0
2020-08-27 13:50:00,13.22,13.25,13.2,13.21,390654.0,13.22,13.25,13.2,13.21,390654.0
2020-08-27 13:55:00,13.21,13.25,13.2,13.23,454370.0,13.21,13.25,13.2,13.23,454370.0
2020-08-27 14:00:00,13.23,13.3,13.22,13.26,492590.0,13.23,13.3,13.22,13.26,492590.0
2020-08-27 14:05:00,13.27,13.29,13.24,13.25,340395.0,13.27,13.29,13.24,13.25,340395.0
2020-08-27 14:10:00,13.25,13.27,13.21,13.23,318192.0,13.25,13.27,13.21,13.23,318192.0
2020-08-27 14:15:00,13.22,13.26,13.21,13.23,212130.0,13.22,13.26,13.21,13.23,212130.0
2020-08-27 14:20:00,13.24,13.24,13.21,13.22,218177.0,13.24,13.24,13.21,13.22,218177.0
2020-08-27 14:25:00,13.22,13.24,13.2,13.21,424751.0,13.22,13.24,13.2,13.21,424751.0
2020-08-27 14:30:00,13.21,13.23,13.2,13.21,353237.0,13.21,13.23,13.2,13.21,353237.0
2020-08-27 14:35:00,13.2,13.25,13.2,13.25,206541.0,13.2,13.25,13.2,13.25,206541.0
2020-08-27 14:40:00,13.25,13.29,13.23,13.24,420771.0,13.25,13.29,13.23,13.24,420771.0
2020-08-27 14:45:00,13.24,13.26,13.22,13.23,211074.0,13.24,13.26,13.22,13.23,211074.0
2020-08-27 14:50:00,13.24,13.25,13.21,13.24,259604.0,13.24,13.25,13.21,13.24,259604.0
2020-08-27 14:55:00,13.24,13.28,13.23,13.27,258700.0,13.24,13.28,13.23,13.27,258700.0
2020-08-27 15:00:00,13.27,13.28,13.23,13.26,347283.0,13.27,13.28,13.23,13.26,347283.0
2020-08-27 15:05:00,13.26,13.31,13.23,13.31,647326.0,13.26,13.31,13.23,13.31,647326.0
2020-08-27 15:10:00,13.3,13.33,13.28,13.3,483011.0,13.3,13.33,13.28,13.3,483011.0
2020-08-27 15:15:00,13.3,13.32,13.29,13.3,345996.0,13.3,13.32,13.29,13.3,345996.0
2020-08-27 15:20:00,13.31,13.33,13.29,13.3,514996.0,13.31,13.33,13.29,13.3,514996.0
2020-08-27 15:25:00,13.31,13.33,13.29,13.32,483927.0,13.31,13.33,13.29,13.32,483927.0
2020-08-27 15:30:00,13.31,13.32,13.28,13.29,441214.0,13.31,13.32,13.28,13.29,441214.0
2020-08-27 15:35:00,13.29,13.31,13.28,13.29,496412.0,13.29,13.31,13.28,13.29,496412.0
2020-08-27 15:40:00,13.29,13.3,13.27,13.29,521911.0,13.29,13.3,13.27,13.29,521911.0
2020-08-27 15:45:00,13.28,13.3,13.27,13.3,746309.0,13.28,13.3,13.27,13.3,746309.0
2020-08-27 15:50:00,13.29,13.32,13.28,13.31,679178.0,13.29,13.32,13.28,13.31,679178.0
2020-08-27 15:55:00,13.31,13.31,13.27,13.28,1300374.0,13.31,13.31,13.27,13.28,1300374.0
2020-08-28 09:30:00,13.59,13.61,13.35,13.37,2676260.0,13.59,13.61,13.35,13.37,2676260.0
2020-08-28 09:35:00,13.37,13.38,13.27,13.38,2194991.0,13.37,13.38,13.27,13.38,2194991.0
2020-08-28 09:40:00,13.38,13.38,13.23,13.33,1784689.0,13.38,13.38,13.23,13.33,1784689.0
2020-08-28 09:45:00,13.32,13.53,13.31,13.51,2149354.0,13.32,13.53,13.31,13.51,2149354.0
2020-08-28 09:50:00,13.51,13.58,13.4,13.54,2383128.0,13.51,13.58,13.4,13.54,2383128.0
2020-08-28 09:55:00,13.53,13.61,13.45,13.45,1859150.0,13.53,13.61,13.45,13.45,1859150.0
2020-08-28 10:00:00,13.45,13.54,13.42,13.51,923956.0,13.45,13.54,13.42,13.51,923956.0
2020-08-28 10:05:00,13.5,13.51,13.41,13.42,757808.0,13.5,13.51,13.41,13.42,757808.0
2020-08-28 10:10:00,13.43,13.43,13.35,13.39,961897.0,13.43,13.43,13.35,13.39,961897.0
2020-08-28 10:15:00,13.38,13.44,13.34,13.41,733909.0,13.38,13.44,13.34,13.41,733909.0
2020-08-28 10:20:00,13.41,13.44,13.39,13.39,713351.0,13.41,13.44,13.39,13.39,713351.0
2020-08-28 10:25:00,13.39,13.4,13.33,13.34,744207.0,13.39,13.4,13.33,13.34,744207.0
2020-08-28 10:30:00,13.33,13.4,13.33,13.35,753009.0,13.33,13.4,13.33,13.35,753009.0
2020-08-28 10:35:00,13.34,13.37,13.33,13.36,605397.0,13.34,13.37,13.33,13.36,605397.0
2020-08-28 10:40:00,13.36,13.38,13.32,13.37,638117.0,13.36,13.38,13.32,13.37,638117.0
2020-08-28 10:45:00,13.38,13.42,13.36,13.4,642632.0,13.38,13.42,13.36,13.4,642632.0
2020-08-28 10:50:00,13.4,13.46,13.39,13.41,858920.0,13.4,13.46,13.39,13.41,858920.0
2020-08-28 10:55:00,13.4,13.41,13.33,13.36,753945.0,13.4,13.41,13.33,13.36,753945.0
2020-08-28 11:00:00,13.35,13.39,13.33,13.39,594007.0,13.35,13.39,13.33,13.39,594007.0
2020-08-28 11:05:00,13.4,13.43,13.39,13.42,485503.0,13.4,13.43,13.39,13.42,485503.0
2020-08-28 11:10:00,13.41,13.46,13.4,13.45,322968.0,13.41,13.46,13.4,13.45,322968.0
2020-08-28 11:15:00,13.46,13.5,13.43,13.45,606375.0,13.46,13.5,13.43,13.45,606375.0
2020-08-28 11:20:00,13.45,13.49,13.44,13.47,468067.0,13.45,13.49,13.44,13.47,468067.0
2020-08-28 11:25:00,13.48,13.5,13.46,13.49,468232.0,13.48,13.5,13.46,13.49,468232.0
2020-08-28 11:30:00,13.48,13.49,13.45,13.48,353710.0,13.48,13.49,13.45,13.48,353710.0
2020-08-28 11:35:00,13.49,13.51,13.46,13.48,737038.0,13.49,13.51,13.46,13.48,737038.0
2020-08-28 11:40:00,13.48,13.57,13.47,13.57,773919.0,13.48,13.57,13.47,13.57,773919.0
2020-08-28 11:45:00,13.57,13.59,13.53,13.55,868907.0,13.57,13.59,13.53,13.55,868907.0
2020-08-28 11:50:00,13.55,13.59,13.53,13.58,980695.0,13.55,13.59,13.53,13.58,980695.0
2020-08-28 11:55:00,13.57,13.63,13.57,13.59,1370715.0,13.57,13.63,13.57,13.59,1370715.0
2020-08-28 12:00:00,13.59,13.59,13.5,13.5,834434.0,13.59,13.59,13.5,13.5,834434.0
2020-08-28 12:05:00,13.5,13.57,13.48,13.57,704879.0,13.5,13.57,13.48,13.57,704879.0
2020-08-28 12:10:00,13.57,13.58,13.52,13.54,777339.0,13.57,13.58,13.52,13.54,777339.0
2020-08-28 12:15:00,13.54,13.57,13.51,13.56,383570.0,13.54,13.57,13.51,13.56,383570.0
2020-08-28 12:20:00,13.56,13.57,13.51,13.51,354365.0,13.56,13.57,13.51,13.51,354365.0
2020-08-28 12:25:00,13.52,13.52,13.47,13.5,479817.0,13.52,13.52,13.47,13.5,479817.0
2020-08-28 12:30:00,13.5,13.52,13.47,13.49,539511.0,13.5,13.52,13.47,13.49,539511.0
2020-08-28 12:35:00,13.49,13.49,13.46,13.49,291142.0,13.49,13.49,13.46,13.49,291142.0
2020-08-28 12:40:00,13.49,13.52,13.48,13.51,304995.0,13.49,13.52,13.48,13.51,304995.0
2020-08-28 12:45:00,13.52,13.54,13.51,13.52,207567.0,13.52,13.54,13.51,13.52,207567.0
2020-08-28 12:50:00,13.52,13.53,13.5,13.52,352780.0,13.52,13.53,13.5,13.52,352780.0
2020-08-28 12:55:00,13.52,13.54,13.5,13.54,379004.0,13.52,13.54,13.5,13.54,379004.0
2020-08-28 13:00:00,13.53,13.57,13.53,13.55,334840.0,13.53,13.57,13.53,13.55,334840.0
2020-08-28 13:05:00,13.56,13.56,13.52,13.52,263928.0,13.56,13.56,13.52,13.52,263928.0
2020-08-28 13:10:00,13.53,13.53,13.47,13.48,405765.0,13.53,13.53,13.47,13.48,405765.0
2020-08-28 13:15:00,13.48,13.5,13.47,13.47,259721.0,13.48,13.5,13.47,13.47,259721.0
2020-08-28 13:20:00,13.47,13.51,13.46,13.49,294733.0,13.47,13.51,13.46,13.49,294733.0
2020-08-28 13:25:00,13.49,13.51,13.48,13.5,206070.0,13.49,13.51,13.48,13.5,206070.0
2020-08-28 13:30:00,13.5,13.53,13.49,13.53,248730.0,13.5,13.53,13.49,13.53,248730.0
2020-08-28 13:35:00,13.53,13.56,13.52,13.56,403343.0,13.53,13.56,13.52,13.56,403343.0
2020-08-28 13:40:00,13.56,13.56,13.5,13.51,266151.0,13.56,13.56,13.5,13.51,266151.0
2020-08-28 13:45:00,13.52,13.54,13.52,13.52,165553.0,13.52,13.54,13.52,13.52,165553.0
2020-08-28 13:50:00,13.52,13.57,13.52,13.56,464355.0,13.52,13.57,13.52,13.56,464355.0
2020-08-28 13:55:00,13.56,13.56,13.52,13.56,366696.0,13.56,13.56,13.52,13.56,366696.0
2020-08-28 14:00:00,13.55,13.57,13.54,13.55,393208.0,13.55,13.57,13.54,13.55,393208.0
2020-08-28 14:05:00,13.56,13.58,13.54,13.57,296955.0,13.56,13.58,13.54,13.57,296955.0
2020-08-28 14:10:00,13.57,13.58,13.54,13.55,369378.0,13.57,13.58,13.54,13.55,369378.0
2020-08-28 14:15:00,13.55,13.56,13.53,13.56,415279.0,13.55,13.56,13.53,13.56,415279.0
2020-08-28 14:20:00,13.57,13.63,13.55,13.62,1210730.0,13.57,13.63,13.55,13.62,1210730.0
2020-08-28 14:25:00,13.63,13.63,13.58,13.62,562773.0,13.63,13.63,13.58,13.62,562773.0
2020-08-28 14:30:00,13.61,13.63,13.58,13.59,484890.0,13.61,13.63,13.58,13.59,484890.0
2020-08-28 14:35:00,13.59,13.62,13.58,13.61,331101.0,13.59,13.62,13.58,13.61,331101.0
2020-08-28 14:40:00,13.61,13.62,13.58,13.6,238341.0,13.61,13.62,13.58,13.6,238341.0
2020-08-28 14:45:00,13.6,13.61,13.56,13.58,438278.0,13.6,13.61,13.56,13.58,438278.0
2020-08-28 14:50:00,13.58,13.59,13.54,13.55,401561.0,13.58,13.59,13.54,13.55,401561.0
2020-08-28 14:55:00,13.56,13.58,13.54,13.56,500986.0,13.56,13.58,13.54,13.56,500986.0
2020-08-28 15:00:00,13.56,13.56,13.52,13.53,219994.0,13.56,13.56,13.52,13.53,219994.0
2020-08-28 15:05:00,13.53,13.59,13.53,13.57,283145.0,13.53,13.59,13.53,13.57,283145.0
2020-08-28 15:10:00,13.58,13.59,13.56,13.59,248029.0,13.58,13.59,13.56,13.59,248029.0
2020-08-28 15:15:00,13.59,13.59,13.56,13.57,199244.0,13.59,13.59,13.56,13.57,199244.0
2020-08-28 15:20:00,13.57,13.57,13.54,13.54,336563.0,13.57,13.57,13.54,13.54,336563.0
2020-08-28 15:25:00,13.54,13.58,13.54,13.56,385100.0,13.54,13.58,13.54,13.56,385100.0
2020-08-28 15:30:00,13.57,13.59,13.56,13.58,346942.0,13.57,13.59,13.56,13.58,346942.0
2020-08-28 15:35:00,13.58,13.58,13.55,13.55,546694.0,13.58,13.58,13.55,13.55,546694.0
2020-08-28 15:40:00,13.56,13.57,13.55,13.57,354309.0,13.56,13.57,13.55,13.57,354309.0
2020-08-28 15:45:00,13.57,13.58,13.56,13.57,403802.0,13.57,13.58,13.56,13.57,403802.0
2020-08-28 15:50:00,13.58,13.6,13.57,13.57,753665.0,13.58,13.6,13.57,13.57,753665.0
2020-08-28 15:55:00,13.58,13.6,13.57,13.6,982472.0,13.58,13.6,13.57,13.6,982472.0
2020-08-31 09:30:00,13.6,13.74,13.44,13.49,2879613.0,13.6,13.74,13.44,13.49,2879613.0
2020-08-31 09:35:00,13.48,13.59,13.42,13.58,1494690.0,13.48,13.59,13.42,13.58,1494690.0
2020-08-31 09:40:00,13.59,13.59,13.4,13.42,1636367.0,13.59,13.59,13.4,13.42,1636367.0
2020-08-31 09:45:00,13.41,13.55,13.4,13.46,905285.0,13.41,13.55,13.4,13.46,905285.0
2020-08-31 09:50:00,13.47,13.47,13.37,13.4,1028984.0,13.47,13.47,13.37,13.4,1028984.0
2020-08-31 09:55:00,13.4,13.45,13.36,13.37,846114.0,13.4,13.45,13.36,13.37,846114.0
2020-08-31 10:00:00,13.38,13.43,13.32,13.42,912643.0,13.38,13.43,13.32,13.42,912643.0
2020-08-31 10:05:00,13.42,13.43,13.37,13.41,735096.0,13.42,13.43,13.37,13.41,735096.0
2020-08-31 10:10:00,13.41,13.45,13.38,13.41,549189.0,13.41,13.45,13.38,13.41,549189.0
2020-08-31 10:15:00,13.41,13.44,13.39,13.39,420177.0,13.41,13.44,13.39,13.39,420177.0
2020-08-31 10:20:00,13.4,13.43,13.35,13.38,587769.0,13.4,13.43,13.35,13.38,587769.0
2020-08-31 10:25:00,13.38,13.39,13.29,13.32,994384.0,13.38,13.39,13.29,13.32,994384.0
2020-08-31 10:30:00,13.31,13.37,13.3,13.36,698550.0,13.31,13.37,13.3,13.36,698550.0
2020-08-31 10:35:00,13.36,13.41,13.34,13.39,606046.0,13.36,13.41,13.34,13.39,606046.0
2020-08-31 10:40:00,13.4,13.4,13.32,13.35,401623.0,13.4,13.4,13.32,13.35,401623.0
2020-08-31 10:45:00,13.35,13.36,13.31,13.33,368315.0,13.35,13.36,13.31,13.33,368315.0
2020-08-31 10:50:00,13.32,13.33,13.26,13.28,704594.0,13.32,13.33,13.26,13.28,704594.0
2020-08-31 10:55:00,13.29,13.29,13.25,13.26,689265.0,13.29,13.29,13.25,13.26,689265.0
2020-08-31 11:00:00,13.26,13.3,13.25,13.26,569634.0,13.26,13.3,13.25,13.26,569634.0
2020-08-31 11:05:00,13.26,13.27,13.2,13.21,602447.0,13.26,13.27,13.2,13.21,602447.0
2020-08-31 11:10:00,13.21,13.23,13.13,13.15,888598.0,13.21,13.23,13.13,13.15,888598.0
2020-08-31 11:15:00,13.15,13.19,13.12,13.18,654381.0,13.15,13.19,13.12,13.18,654381.0
2020-08-31 11:20:00,13.18,13.19,13.09,13.11,896010.0,13.18,13.19,13.09,13.11,896010.0
2020-08-31 11:25:00,13.12,13.13,13.05,13.08,929448.0,13.12,13.13,13.05,13.08,929448.0
2020-08-31 11:30:00,13.08,13.14,13.07,13.13,713663.0,13.08,13.14,13.07,13.13,713663.0
2020-08-31 11:35:00,13.14,13.21,13.12,13.2,822140.0,13.14,13.21,13.12,13.2,822140.0
2020-08-31 11:40:00,13.21,13.24,13.17,13.18,567814.0,13.21,13.24,13.17,13.18,567814.0
2020-08-31 11:45:00,13.18,13.2,13.15,13.17,424629.0,13.18,13.2,13.15,13.17,424629.0
2020-08-31 11:50:00,13.17,13.2,13.13,13.17,469656.0,13.17,13.2,13.13,13.17,469656.0
2020-08-31 11:55:00,13.17,13.2,13.16,13.19,289749.0,13.17,13.2,13.16,13.19,289749.0
2020-08-31 12:00:00,13.18,13.2,13.15,13.17,420404.0,13.18,13.2,13.15,13.17,420404.0
2020-08-31 12:05:00,13.16,13.17,13.13,13.13,361789.0,13.16,13.17,13.13,13.13,361789.0
2020-08-31 12:10:00,13.13,13.17,13.12,13.17,290839.0,13.13,13.17,13.12,13.17,290839.0
2020-08-31 12:15:00,13.16,13.19,13.15,13.17,225313.0,13.16,13.19,13.15,13.17,225313.0
2020-08-31 12:20:00,13.17,13.2,13.16,13.2,245744.0,13.17,13.2,13.16,13.2,245744.0
2020-08-31 12:25:00,13.19,13.19,13.15,13.16,244649.0,13.19,13.19,13.15,13.16,244649.0
2020-08-31 12:30:00,13.17,13.17,13.14,13.16,229473.0,13.17,13.17,13.14,13.16,229473.0
2020-08-31 12:35:00,13.15,13.2,13.14,13.18,298346.0,13.15,13.2,13.14,13.18,298346.0
2020-08-31 12:40:00,13.18,13.19,13.16,13.17,276576.0,13.18,13.19,13.16,13.17,276576.0
2020-08-31 12:45:00,13.17,13.17,13.13,13.16,287503.0,13.17,13.17,13.13,13.16,287503.0
2020-08-31 12:50:00,13.16,13.18,13.15,13.18,174722.0,13.16,13.18,13.15,13.18,174722.0
2020-08-31 12:55:00,13.18,13.19,13.17,13.19,204219.0,13.18,13.19,13.17,13.19,204219.0
2020-08-31 13:00:00,13.19,13.2,13.14,13.16,289899.0,13.19,13.2,13.14,13.16,289899.0
2020-08-31 13:05:00,13.15,13.17,13.14,13.16,209758.0,13.15,13.17,13.14,13.16,209758.0
2020-08-31 13:10:00,13.17,13.17,13.15,13.17,196239.0,13.17,13.17,13.15,13.17,196239.0
2020-08-31 13:15:00,13.17,13.18,13.16,13.17,207856.0,13.17,13.18,13.16,13.17,207856.0
2020-08-31 13:20:00,13.18,13.18,13.15,13.15,227461.0,13.18,13.18,13.15,13.15,227461.0
2020-08-31 13:25:00,13.16,13.16,13.13,13.16,286975.0,13.16,13.16,13.13,13.16,286975.0
2020-08-31 13:30:00,13.16,13.16,13.13,13.14,325333.0,13.16,13.16,13.13,13.14,325333.0
2020-08-31 13:35:00,13.14,13.15,13.13,13.13,250616.0,13.14,13.15,13.13,13.13,250616.0
2020-08-31 13:40:00,13.14,13.15,13.13,13.15,242338.0,13.14,13.15,13.13,13.15,242338.0
2020-08-31 13:45:00,13.15,13.15,13.13,13.13,419082.0,13.15,13.15,13.13,13.13,419082.0
2020-08-31 13:50:00,13.14,13.16,13.13,13.15,412825.0,13.14,13.16,13.13,13.15,412825.0
2020-08-31 13:55:00,13.14,13.15,13.13,13.14,174003.0,13.14,13.15,13.13,13.14,174003.0
2020-08-31 14:00:00,13.13,13.15,13.13,13.13,144930.0,13.13,13.15,13.13,13.13,144930.0
2020-08-31 14:05:00,13.13,13.14,13.12,13.13,358180.0,13.13,13.14,13.12,13.13,358180.0
2020-08-31 14:10:00,13.13,13.14,13.12,13.13,178406.0,13.13,13.14,13.12,13.13,178406.0
2020-08-31 14:15:00,13.13,13.13,13.1,13.11,307998.0,13.13,13.13,13.1,13.11,307998.0
2020-08-31 14:20:00,13.11,13.12,13.1,13.11,231312.0,13.11,13.12,13.1,13.11,231312.0
2020-08-31 14:25:00,13.11,13.12,13.1,13.12,251881.0,13.11,13.12,13.1,13.12,251881.0
2020-08-31 14:30:00,13.11,13.12,13.1,13.11,175985.0,13.11,13.12,13.1,13.11,175985.0
2020-08-31 14:35:00,13.11,13.13,13.1,13.13,202509.0,13.11,13.13,13.1,13.13,202509.0
2020-08-31 14:40:00,13.13,13.14,13.1,13.13,237956.0,13.13,13.14,13.1,13.13,237956.0
2020-08-31 14:45:00,13.13,13.14,13.11,13.12,322977.0,13.13,13.14,13.11,13.12,322977.0
2020-08-31 14:50:00,13.12,13.14,13.11,13.14,174670.0,13.12,13.14,13.11,13.14,174670.0
2020-08-31 14:55:00,13.13,13.15,13.13,13.14,380383.0,13.13,13.15,13.13,13.14,380383.0
2020-08-31 15:00:00,13.14,13.15,13.1,13.1,398948.0,13.14,13.15,13.1,13.1,398948.0
2020-08-31 15:05:00,13.11,13.12,13.1,13.1,351588.0,13.11,13.12,13.1,13.1,351588.0
2020-08-31 15:10:00,13.11,13.12,13.1,13.11,297973.0,13.11,13.12,13.1,13.11,297973.0
2020-08-31 15:15:00,13.11,13.13,13.1,13.11,448986.0,13.11,13.13,13.1,13.11,448986.0
2020-08-31 15:20:00,13.11,13.13,13.1,13.1,375412.0,13.11,13.13,13.1,13.1,375412.0
2020-08-31 15:25:00,13.11,13.12,13.1,13.1,266018.0,13.11,13.12,13.1,13.1,266018.0
2020-08-31 15:30:00,13.11,13.12,13.08,13.09,693082.0,13.11,13.12,13.08,13.09,693082.0
2020-08-31 15:35:00,13.09,13.11,13.08,13.1,525204.0,13.09,13.11,13.08,13.1,525204.0
2020-08-31 15:40:00,13.1,13.13,13.09,13.11,504712.0,13.1,13.13,13.09,13.11,504712.0
2020-08-31 15:45:00,13.11,13.15,13.1,13.13,622858.0,13.11,13.15,13.1,13.13,622858.0
2020-08-31 15:50:00,13.13,13.13,13.1,13.11,775900.0,13.13,13.13,13.1,13.11,775900.0
2020-08-31 15:55:00,13.11,13.11,13.05,13.05,1755884.0,13.11,13.11,13.05,13.05,1755884.0
2020-09-01 09:30:00,12.86,12.86,12.66,12.78,3852258.0,12.86,12.86,12.66,12.78,3852258.0
2020-09-01 09:35:00,12.78,12.87,12.72,12.87,1386487.0,12.78,12.87,12.72,12.87,1386487.0
2020-09-01 09:40:00,12.87,12.89,12.78,12.79,1227715.0,12.87,12.89,12.78,12.79,1227715.0
2020-09-01 09:45:00,12.79,12.83,12.73,12.83,1052985.0,12.79,12.83,12.73,12.83,1052985.0
2020-09-01 09:50:00,12.83,12.95,12.79,12.95,1334951.0,12.83,12.95,12.79,12.95,1334951.0
2020-09-01 09:55:00,12.95,12.97,12.89,12.96,1054330.0,12.95,12.97,12.89,12.96,1054330.0
2020-09-01 10:00:00,12.96,13.06,12.95,13.02,1307526.0,12.96,13.06,12.95,13.02,1307526.0
2020-09-01 10:05:00,13.03,13.06,12.98,13.04,1009039.0,13.03,13.06,12.98,13.04,1009039.0
2020-09-01 10:10:00,13.03,13.13,12.99,13.1,966896.0,13.03,13.13,12.99,13.1,966896.0
2020-09-01 10:15:00,13.11,13.15,13.06,13.09,793645.0,13.11,13.15,13.06,13.09,793645.0
2020-09-01 10:20:00,13.08,13.18,13.08,13.15,748295.0,13.08,13.18,13.08,13.15,748295.0
2020-09-01 10:25:00,13.16,13.2,13.07,13.13,915270.0,13.16,13.2,13.07,13.13,915270.0
2020-09-01 10:30:00,13.13,13.17,13.08,13.17,557872.0,13.13,13.17,13.08,13.17,557872.0
2020-09-01 10:35:00,13.17,13.18,13.08,13.1,900673.0,13.17,13.18,13.08,13.1,900673.0
2020-09-01 10:40:00,13.1,13.14,13.09,13.13,480364.0,13.1,13.14,13.09,13.13,480364.0
2020-09-01 10:45:00,13.12,13.13,13.03,13.05,629080.0,13.12,13.13,13.03,13.05,629080.0
2020-09-01 10:50:00,13.05,13.07,12.98,13.0,528231.0,13.05,13.07,12.98,13.0,528231.0
2020-09-01 10:55:00,12.99,13.0,12.94,12.98,708053.0,12.99,13.0,12.94,12.98,708053.0
2020-09-01 11:00:00,12.97,12.99,12.92,12.93,526244.0,12.97,12.99,12.92,12.93,526244.0
2020-09-01 11:05:00,12.94,12.97,12.92,12.95,664775.0,12.94,12.97,12.92,12.95,664775.0
2020-09-01 11:10:00,12.96,12.96,12.9,12.93,535742.0,12.96,12.96,12.9,12.93,535742.0
2020-09-01 11:15:00,12.93,12.97,12.92,12.95,360451.0,12.93,12.97,12.92,12.95,360451.0
2020-09-01 11:20:00,12.94,12.96,12.91,12.94,413526.0,12.94,12.96,12.91,12.94,413526.0
2020-09-01 11:25:00,12.94,12.95,12.92,12.93,218300.0,12.94,12.95,12.92,12.93,218300.0
2020-09-01 11:30:00,12.92,13.57,12.92,13.56,6213894.0,12.92,13.57,12.92,13.56,6213894.0
2020-09-01 11:35:00,13.56,13.84,13.44,13.5,8927632.0,13.56,13.84,13.44,13.5,8927632.0
2020-09-01 11:40:00,13.5,13.59,13.4,13.46,3126417.0,13.5,13.59,13.4,13.46,3126417.0
2020-09-01 11:45:00,13.46,13.52,13.39,13.52,1975905.0,13.46,13.52,13.39,13.52,1975905.0
2020-09-01 11:50:00,13.52,13.59,13.42,13.46,2211377.0,13.52,13.59,13.42,13.46,2211377.0
2020-09-01 11:55:00,13.47,13.47,13.24,13.29,2581219.0,13.47,13.47,13.24,13.29,2581219.0
2020-09-01 12:00:00,13.29,13.33,13.23,13.29,998637.0,13.29,13.33,13.23,13.29,998637.0
2020-09-01 12:05:00,13.29,13.31,13.22,13.26,746001.0,13.29,13.31,13.22,13.26,746001.0
2020-09-01 12:10:00,13.27,13.27,13.12,13.17,1135807.0,13.27,13.27,13.12,13.17,1135807.0
2020-09-01 12:15:00,13.17,13.2,13.14,13.19,680592.0,13.17,13.2,13.14,13.19,680592.0
2020-09-01 12:20:00,13.19,13.21,13.17,13.2,546585.0,13.19,13.21,13.17,13.2,546585.0
2020-09-01 12:25:00,13.2,13.22,13.11,13.11,682900.0,13.2,13.22,13.11,13.11,682900.0
2020-09-01 12:30:00,13.12,13.18,13.11,13.16,525789.0,13.12,13.18,13.11,13.16,525789.0
2020-09-01 12:35:00,13.16,13.17,13.12,13.16,355943.0,13.16,13.17,13.12,13.16,355943.0
2020-09-01 12:40:00,13.15,13.16,13.11,13.12,231626.0,13.15,13.16,13.11,13.12,231626.0
2020-09-01 12:45:00,13.12,13.14,13.08,13.13,414088.0,13.12,13.14,13.08,13.13,414088.0
2020-09-01 12:50:00,13.13,13.18,13.11,13.11,450253.0,13.13,13.18,13.11,13.11,450253.0
2020-09-01 12:55:00,13.12,13.12,13.07,13.08,562667.0,13.12,13.12,13.07,13.08,562667.0
2020-09-01 13:00:00,13.09,13.13,13.07,13.12,494330.0,13.09,13.13,13.07,13.12,494330.0
2020-09-01 13:05:00,13.11,13.14,13.08,13.13,570240.0,13.11,13.14,13.08,13.13,570240.0
2020-09-01 13:10:00,13.13,13.13,13.06,13.08,503138.0,13.13,13.13,13.06,13.08,503138.0
2020-09-01 13:15:00,13.08,13.09,13.05,13.07,418024.0,13.08,13.09,13.05,13.07,418024.0
2020-09-01 13:20:00,13.07,13.07,13.03,13.04,348170.0,13.07,13.07,13.03,13.04,348170.0
2020-09-01 13:25:00,13.04,13.05,13.02,13.04,213157.0,13.04,13.05,13.02,13.04,213157.0
2020-09-01 13:30:00,13.04,13.04,13.02,13.03,174729.0,13.04,13.04,13.02,13.03,174729.0
2020-09-01 13:35:00,13.03,13.04,13.02,13.04,218245.0,13.03,13.04,13.02,13.04,218245.0
2020-09-01 13:40:00,13.04,13.05,13.02,13.04,157961.0,13.04,13.05,13.02,13.04,157961.0
2020-09-01 13:45:00,13.04,13.05,13.03,13.04,240288.0,13.04,13.05,13.03,13.04,240288.0
2020-09-01 13:50:00,13.04,13.05,13.01,13.02,458490.0,13.04,13.05,13.01,13.02,458490.0
2020-09-01 13:55:00,13.02,13.04,12.98,12.99,579153.0,13.02,13.04,12.98,12.99,579153.0
2020-09-01 14:00:00,12.99,13.0,12.96,13.0,333260.0,12.99,13.0,12.96,13.0,333260.0
2020-09-01 14:05:00,12.99,13.01,12.97,12.97,325731.0,12.99,13.01,12.97,12.97,325731.0
2020-09-01 14:10:00,12.98,12.99,12.93,12.96,590575.0,12.98,12.99,12.93,12.96,590575.0
2020-09-01 14:15:00,12.97,12.99,12.96,12.97,339040.0,12.97,12.99,12.96,12.97,339040.0
2020-09-01 14:20:00,12.96,13.03,12.96,13.02,261827.0,12.96,13.03,12.96,13.02,261827.0
2020-09-01 14:25:00,13.02,13.05,13.01,13.04,382097.0,13.02,13.05,13.01,13.04,382097.0
2020-09-01 14:30:00,13.03,13.04,13.02,13.03,185626.0,13.03,13.04,13.02,13.03,185626.0
2020-09-01 14:35:00,13.02,13.05,13.01,13.04,230091.0,13.02,13.05,13.01,13.04,230091.0
2020-09-01 14:40:00,13.04,13.05,13.01,13.02,263086.0,13.04,13.05,13.01,13.02,263086.0
2020-09-01 14:45:00,13.02,13.02,13.0,13.02,255302.0,13.02,13.02,13.0,13.02,255302.0
2020-09-01 14:50:00,13.02,13.02,13.01,13.02,163389.0,13.02,13.02,13.01,13.02,163389.0
2020-09-01 14:55:00,13.02,13.04,13.01,13.04,156996.0,13.02,13.04,13.01,13.04,156996.0
2020-09-01 15:00:00,13.04,13.05,13.0,13.01,344502.0,13.04,13.05,13.0,13.01,344502.0
2020-09-01 15:05:00,13.01,13.05,13.0,13.04,216132.0,13.01,13.05,13.0,13.04,216132.0
2020-09-01 15:10:00,13.04,13.09,13.03,13.06,776596.0,13.04,13.09,13.03,13.06,776596.0
2020-09-01 15:15:00,13.06,13.09,13.04,13.08,215853.0,13.06,13.09,13.04,13.08,215853.0
2020-09-01 15:20:00,13.08,13.09,13.06,13.09,205579.0,13.08,13.09,13.06,13.09,205579.0
2020-09-01 15:25:00,13.09,13.09,13.07,13.08,213773.0,13.09,13.09,13.07,13.08,213773.0
2020-09-01 15:30:00,13.08,13.09,13.06,13.08,357159.0,13.08,13.09,13.06,13.08,357159.0
2020-09-01 15:35:00,13.08,13.11,13.07,13.09,420542.0,13.08,13.11,13.07,13.09,420542.0
2020-09-01 15:40:00,13.08,13.12,13.08,13.12,419605.0,13.08,13.12,13.08,13.12,419605.0
2020-09-01 15:45:00,13.12,13.14,13.1,13.11,526065.0,13.12,13.14,13.1,13.11,526065.0
2020-09-01 15:50:00,13.11,13.11,13.06,13.1,803883.0,13.11,13.11,13.06,13.1,803883.0
2020-09-01 15:55:00,13.1,13.12,13.08,13.11,1036379.0,13.1,13.12,13.08,13.11,1036379.0
2020-09-02 09:30:00,12.93,13.14,12.86,12.93,3124063.0,12.93,13.14,12.86,12.93,3124063.0
2020-09-02 09:35:00,12.93,13.0,12.83,12.84,2287743.0,12.93,13.0,12.83,12.84,2287743.0
2020-09-02 09:40:00,12.85,12.89,12.67,12.79,3803852.0,12.85,12.89,12.67,12.79,3803852.0
2020-09-02 09:45:00,12.78,12.82,12.74,12.76,1551919.0,12.78,12.82,12.74,12.76,1551919.0
2020-09-02 09:50:00,12.76,12.77,12.67,12.72,1596354.0,12.76,12.77,12.67,12.72,1596354.0
2020-09-02 09:55:00,12.72,12.83,12.7,12.82,1056339.0,12.72,12.83,12.7,12.82,1056339.0
2020-09-02 10:00:00,12.83,12.87,12.79,12.82,928048.0,12.83,12.87,12.79,12.82,928048.0
2020-09-02 10:05:00,12.83,12.86,12.76,12.84,777999.0,12.83,12.86,12.76,12.84,777999.0
2020-09-02 10:10:00,12.83,12.92,12.82,12.92,669870.0,12.83,12.92,12.82,12.92,669870.0
2020-09-02 10:15:00,12.92,12.94,12.87,12.88,818695.0,12.92,12.94,12.87,12.88,818695.0
2020-09-02 10:20:00,12.88,12.92,12.86,12.88,514703.0,12.88,12.92,12.86,12.88,514703.0
2020-09-02 10:25:00,12.88,12.88,12.82,12.85,501692.0,12.88,12.88,12.82,12.85,501692.0
2020-09-02 10:30:00,12.85,12.94,12.84,12.93,959707.0,12.85,12.94,12.84,12.93,959707.0
2020-09-02 10:35:00,12.94,12.95,12.87,12.91,432303.0,12.94,12.95,12.87,12.91,432303.0
2020-09-02 10:40:00,12.91,12.94,12.85,12.86,424299.0,12.91,12.94,12.85,12.86,424299.0
2020-09-02 10:45:00,12.85,12.9,12.84,12.85,344551.0,12.85,12.9,12.84,12.85,344551.0
2020-09-02 10:50:00,12.85,12.88,12.82,12.87,399898.0,12.85,12.88,12.82,12.87,399898.0
2020-09-02 10:55:00,12.86,12.87,12.82,12.83,392652.0,12.86,12.87,12.82,12.83,392652.0
2020-09-02 11:00:00,12.83,12.89,12.82,12.87,356896.0,12.83,12.89,12.82,12.87,356896.0
2020-09-02 11:05:00,12.87,12.91,12.86,12.9,373686.0,12.87,12.91,12.86,12.9,373686.0
2020-09-02 11:10:00,12.9,12.92,12.89,12.92,247163.0,12.9,12.92,12.89,12.92,247163.0
2020-09-02 11:15:00,12.92,12.93,12.89,12.92,231218.0,12.92,12.93,12.89,12.92,231218.0
2020-09-02 11:20:00,12.93,12.95,12.88,12.91,332932.0,12.93,12.95,12.88,12.91,332932.0
2020-09-02 11:25:00,12.91,12.91,12.85,12.86,347615.0,12.91,12.91,12.85,12.86,347615.0
2020-09-02 11:30:00,12.86,12.88,12.84,12.85,388317.0,12.86,12.88,12.84,12.85,388317.0
2020-09-02 11:35:00,12.86,12.86,12.81,12.81,554745.0,12.86,12.86,12.81,12.81,554745.0
2020-09-02 11:40:00,12.82,12.83,12.78,12.79,751578.0,12.82,12.83,12.78,12.79,751578.0
2020-09-02 11:45:00,12.79,12.83,12.77,12.83,473552.0,12.79,12.83,12.77,12.83,473552.0
2020-09-02 11:50:00,12.83,13.12,12.82,13.11,2215179.0,12.83,13.12,12.82,13.11,2215179.0
2020-09-02 11:55:00,13.11,13.2,13.05,13.08,2493666.0,13.11,13.2,13.05,13.08,2493666.0
2020-09-02 12:00:00,13.08,13.1,13.03,13.04,801109.0,13.08,13.1,13.03,13.04,801109.0
2020-09-02 12:05:00,13.04,13.16,13.01,13.1,1213848.0,13.04,13.16,13.01,13.1,1213848.0
2020-09-02 12:10:00,13.1,13.14,13.09,13.12,607918.0,13.1,13.14,13.09,13.12,607918.0
2020-09-02 12:15:00,13.11,13.18,13.11,13.18,862364.0,13.11,13.18,13.11,13.18,862364.0
2020-09-02 12:20:00,13.17,13.17,13.11,13.12,397117.0,13.17,13.17,13.11,13.12,397117.0
2020-09-02 12:25:00,13.12,13.13,13.06,13.09,667139.0,13.12,13.13,13.06,13.09,667139.0
2020-09-02 12:30:00,13.1,13.13,13.08,13.11,393288.0,13.1,13.13,13.08,13.11,393288.0
2020-09-02 12:35:00,13.1,13.14,13.1,13.11,298860.0,13.1,13.14,13.1,13.11,298860.0
2020-09-02 12:40:00,13.12,13.14,13.1,13.13,288669.0,13.12,13.14,13.1,13.13,288669.0
2020-09-02 12:45:00,13.13,13.14,13.09,13.11,346332.0,13.13,13.14,13.09,13.11,346332.0
2020-09-02 12:50:00,13.12,13.12,13.09,13.11,430738.0,13.12,13.12,13.09,13.11,430738.0
2020-09-02 12:55:00,13.1,13.14,13.1,13.11,298480.0,13.1,13.14,13.1,13.11,298480.0
2020-09-02 13:00:00,13.12,13.14,13.07,13.11,276941.0,13.12,13.14,13.07,13.11,276941.0
2020-09-02 13:05:00,13.1,13.12,13.1,13.11,206962.0,13.1,13.12,13.1,13.11,206962.0
2020-09-02 13:10:00,13.11,13.13,13.1,13.12,232940.0,13.11,13.13,13.1,13.12,232940.0
2020-09-02 13:15:00,13.12,13.13,13.1,13.11,193707.0,13.12,13.13,13.1,13.11,193707.0
2020-09-02 13:20:00,13.11,13.12,13.1,13.11,145442.0,13.11,13.12,13.1,13.11,145442.0
2020-09-02 13:25:00,13.11,13.12,13.1,13.11,149361.0,13.11,13.12,13.1,13.11,149361.0
2020-09-02 13:30:00,13.11,13.15,13.11,13.14,359287.0,13.11,13.15,13.11,13.14,359287.0
2020-09-02 13:35:00,13.14,13.17,13.13,13.14,365869.0,13.14,13.17,13.13,13.14,365869.0
2020-09-02 13:40:00,13.14,13.15,13.12,13.15,214924.0,13.14,13.15,13.12,13.15,214924.0
2020-09-02 13:45:00,13.14,13.15,13.12,13.12,157131.0,13.14,13.15,13.12,13.12,157131.0
2020-09-02 13:50:00,13.12,13.13,13.1,13.13,158583.0,13.12,13.13,13.1,13.13,158583.0
2020-09-02 13:55:00,13.13,13.13,13.11,13.11,139295.0,13.13,13.13,13.11,13.11,139295.0
2020-09-02 14:00:00,13.12,13.12,13.05,13.07,326871.0,13.12,13.12,13.05,13.07,326871.0
2020-09-02 14:05:00,13.06,13.07,13.05,13.06,206922.0,13.06,13.07,13.05,13.06,206922.0
2020-09-02 14:10:00,13.07,13.07,13.01,13.03,290865.0,13.07,13.07,13.01,13.03,290865.0
2020-09-02 14:15:00,13.02,13.05,13.01,13.05,227950.0,13.02,13.05,13.01,13.05,227950.0
2020-09-02 14:20:00,13.04,13.07,13.04,13.07,197686.0,13.04,13.07,13.04,13.07,197686.0
2020-09-02 14:25:00,13.07,13.08,13.05,13.08,173447.0,13.07,13.08,13.05,13.08,173447.0
2020-09-02 14:30:00,13.08,13.15,13.05,13.14,631233.0,13.08,13.15,13.05,13.14,631233.0
2020-09-02 14:35:00,13.13,13.16,13.08,13.13,699635.0,13.13,13.16,13.08,13.13,699635.0
2020-09-02 14:40:00,13.13,13.17,13.12,13.13,434422.0,13.13,13.17,13.12,13.13,434422.0
2020-09-02 14:45:00,13.14,13.2,13.13,13.15,622988.0,13.14,13.2,13.13,13.15,622988.0
2020-09-02 14:50:00,13.16,13.21,13.15,13.16,671355.0,13.16,13.21,13.15,13.16,671355.0
2020-09-02 14:55:00,13.16,13.21,13.15,13.21,530758.0,13.16,13.21,13.15,13.21,530758.0
2020-09-02 15:00:00,13.21,13.21,13.18,13.19,375555.0,13.21,13.21,13.18,13.19,375555.0
2020-09-02 15:05:00,13.18,13.2,13.15,13.2,524768.0,13.18,13.2,13.15,13.2,524768.0
2020-09-02 15:10:00,13.2,13.24,13.19,13.23,1078513.0,13.2,13.24,13.19,13.23,1078513.0
2020-09-02 15:15:00,13.24,13.27,13.23,13.27,475405.0,13.24,13.27,13.23,13.27,475405.0
2020-09-02 15:20:00,13.27,13.34,13.25,13.33,1172950.0,13.27,13.34,13.25,13.33,1172950.0
2020-09-02 15:25:00,13.32,13.34,13.22,13.22,1278705.0,13.32,13.34,13.22,13.22,1278705.0
2020-09-02 15:30:00,13.23,13.26,13.2,13.26,639449.0,13.23,13.26,13.2,13.26,639449.0
2020-09-02 15:35:00,13.26,13.27,13.22,13.27,814929.0,13.26,13.27,13.22,13.27,814929.0
2020-09-02 15:40:00,13.26,13.29,13.23,13.27,448705.0,13.26,13.29,13.23,13.27,448705.0
2020-09-02 15:45:00,13.27,13.29,13.22,13.23,697619.0,13.27,13.29,13.22,13.23,697619.0
2020-09-02 15:50:00,13.22,13.28,13.21,13.27,891351.0,13.22,13.28,13.21,13.27,891351.0
2020-09-02 15:55:00,13.27,13.27,13.21,13.23,1254711.0,13.27,13.27,13.21,13.23,1254711.0
2020-09-03 09:30:00,13.39,13.79,13.29,13.67,5338427.0,13.39,13.79,13.29,13.67,5338427.0
2020-09-03 09:35:00,13.68,13.87,13.64,13.77,4561591.0,13.68,13.87,13.64,13.77,4561591.0
2020-09-03 09:40:00,13.77,13.89,13.71,13.83,3558984.0,13.77,13.89,13.71,13.83,3558984.0
2020-09-03 09:45:00,13.83,14.07,13.82,13.92,6465384.0,13.83,14.07,13.82,13.92,6465384.0
2020-09-03 09:50:00,13.91,13.93,13.73,13.83,3854851.0,13.91,13.93,13.73,13.83,3854851.0
2020-09-03 09:55:00,13.83,14.02,13.82,13.96,3599371.0,13.83,14.02,13.82,13.96,3599371.0
2020-09-03 10:00:00,13.96,13.96,13.79,13.88,2438188.0,13.96,13.96,13.79,13.88,2438188.0
2020-09-03 10:05:00,13.89,13.94,13.64,13.71,2324715.0,13.89,13.94,13.64,13.71,2324715.0
2020-09-03 10:10:00,13.71,13.77,13.68,13.72,1234729.0,13.71,13.77,13.68,13.72,1234729.0
2020-09-03 10:15:00,13.73,13.8,13.68,13.79,1228950.0,13.73,13.8,13.68,13.79,1228950.0
2020-09-03 10:20:00,13.79,13.84,13.68,13.68,1212529.0,13.79,13.84,13.68,13.68,1212529.0
2020-09-03 10:25:00,13.68,13.75,13.66,13.67,1140422.0,13.68,13.75,13.66,13.67,1140422.0
2020-09-03 10:30:00,13.67,13.7,13.59,13.67,1319490.0,13.67,13.7,13.59,13.67,1319490.0
2020-09-03 10:35:00,13.66,13.69,13.51,13.57,1833054.0,13.66,13.69,13.51,13.57,1833054.0
2020-09-03 10:40:00,13.58,13.61,13.52,13.54,1366204.0,13.58,13.61,13.52,13.54,1366204.0
2020-09-03 10:45:00,13.54,13.57,13.37,13.39,1786818.0,13.54,13.57,13.37,13.39,1786818.0
2020-09-03 10:50:00,13.39,13.47,13.33,13.45,1718304.0,13.39,13.47,13.33,13.45,1718304.0
2020-09-03 10:55:00,13.44,13.49,13.39,13.46,1027677.0,13.44,13.49,13.39,13.46,1027677.0
2020-09-03 11:00:00,13.46,13.48,13.38,13.41,710717.0,13.46,13.48,13.38,13.41,710717.0
2020-09-03 11:05:00,13.41,13.45,13.33,13.38,1081970.0,13.41,13.45,13.33,13.38,1081970.0
2020-09-03 11:10:00,13.38,13.4,13.32,13.35,790850.0,13.38,13.4,13.32,13.35,790850.0
2020-09-03 11:15:00,13.35,13.36,13.11,13.12,1799169.0,13.35,13.36,13.11,13.12,1799169.0
2020-09-03 11:20:00,13.11,13.2,13.03,13.06,1431080.0,13.11,13.2,13.03,13.06,1431080.0
2020-09-03 11:25:00,13.07,13.19,13.05,13.19,981240.0,13.07,13.19,13.05,13.19,981240.0
2020-09-03 11:30:00,13.19,13.32,13.13,13.29,1319278.0,13.19,13.32,13.13,13.29,1319278.0
2020-09-03 11:35:00,13.3,13.38,13.24,13.36,776164.0,13.3,13.38,13.24,13.36,776164.0
2020-09-03 11:40:00,13.37,13.43,13.32,13.34,1269586.0,13.37,13.43,13.32,13.34,1269586.0
2020-09-03 11:45:00,13.34,13.41,13.34,13.34,604358.0,13.34,13.41,13.34,13.34,604358.0
2020-09-03 11:50:00,13.35,13.43,13.34,13.42,586336.0,13.35,13.43,13.34,13.42,586336.0
2020-09-03 11:55:00,13.42,13.43,13.35,13.37,525592.0,13.42,13.43,13.35,13.37,525592.0
2020-09-03 12:00:00,13.37,13.39,13.32,13.35,373101.0,13.37,13.39,13.32,13.35,373101.0
2020-09-03 12:05:00,13.35,13.42,13.34,13.41,508834.0,13.35,13.42,13.34,13.41,508834.0
2020-09-03 12:10:00,13.41,13.43,13.37,13.39,532049.0,13.41,13.43,13.37,13.39,532049.0
2020-09-03 12:15:00,13.4,13.42,13.35,13.4,452777.0,13.4,13.42,13.35,13.4,452777.0
2020-09-03 12:20:00,13.39,13.42,13.36,13.4,277088.0,13.39,13.42,13.36,13.4,277088.0
2020-09-03 12:25:00,13.41,13.43,13.38,13.43,376884.0,13.41,13.43,13.38,13.43,376884.0
2020-09-03 12:30:00,13.43,13.55,13.41,13.54,967260.0,13.43,13.55,13.41,13.54,967260.0
2020-09-03 12:35:00,13.54,13.55,13.49,13.54,946073.0,13.54,13.55,13.49,13.54,946073.0
2020-09-03 12:40:00,13.54,13.54,13.47,13.51,586985.0,13.54,13.54,13.47,13.51,586985.0
2020-09-03 12:45:00,13.51,13.52,13.42,13.44,553127.0,13.51,13.52,13.42,13.44,553127.0
2020-09-03 12:50:00,13.44,13.46,13.36,13.39,729330.0,13.44,13.46,13.36,13.39,729330.0
2020-09-03 12:55:00,13.39,13.5,13.39,13.44,475558.0,13.39,13.5,13.39,13.44,475558.0
2020-09-03 13:00:00,13.45,13.47,13.4,13.4,293173.0,13.45,13.47,13.4,13.4,293173.0
2020-09-03 13:05:00,13.41,13.46,13.4,13.43,535573.0,13.41,13.46,13.4,13.43,535573.0
2020-09-03 13:10:00,13.43,13.49,13.41,13.47,513869.0,13.43,13.49,13.41,13.47,513869.0
2020-09-03 13:15:00,13.48,13.48,13.4,13.43,284039.0,13.48,13.48,13.4,13.43,284039.0
2020-09-03 13:20:00,13.43,13.45,13.4,13.41,387781.0,13.43,13.45,13.4,13.41,387781.0
2020-09-03 13:25:00,13.41,13.41,13.31,13.35,705552.0,13.41,13.41,13.31,13.35,705552.0
2020-09-03 13:30:00,13.35,13.37,13.3,13.34,483966.0,13.35,13.37,13.3,13.34,483966.0
2020-09-03 13:35:00,13.35,13.38,13.32,13.34,206453.0,13.35,13.38,13.32,13.34,206453.0
2020-09-03 13:40:00,13.34,13.38,13.33,13.38,185425.0,13.34,13.38,13.33,13.38,185425.0
2020-09-03 13:45:00,13.38,13.39,13.34,13.35,248926.0,13.38,13.39,13.34,13.35,248926.0
2020-09-03 13:50:00,13.35,13.4,13.35,13.39,258242.0,13.35,13.4,13.35,13.39,258242.0
2020-09-03 13:55:00,13.38,13.4,13.36,13.37,276908.0,13.38,13.4,13.36,13.37,276908.0
2020-09-03 14:00:00,13.36,13.37,13.3,13.34,441000.0,13.36,13.37,13.3,13.34,441000.0
2020-09-03 14:05:00,13.34,13.35,13.29,13.29,300626.0,13.34,13.35,13.29,13.29,300626.0
2020-09-03 14:10:00,13.29,13.34,13.29,13.31,299235.0,13.29,13.34,13.29,13.31,299235.0
2020-09-03 14:15:00,13.32,13.33,13.27,13.29,344989.0,13.32,13.33,13.27,13.29,344989.0
2020-09-03 14:20:00,13.29,13.32,13.28,13.31,194643.0,13.29,13.32,13.28,13.31,194643.0
2020-09-03 14:25:00,13.3,13.35,13.28,13.35,310344.0,13.3,13.35,13.28,13.35,310344.0
2020-09-03 14:30:00,13.34,13.4,13.32,13.4,434134.0,13.34,13.4,13.32,13.4,434134.0
2020-09-03 14:35:00,13.4,13.41,13.36,13.37,410236.0,13.4,13.41,13.36,13.37,410236.0
2020-09-03 14:40:00,13.36,13.39,13.34,13.35,249569.0,13.36,13.39,13.34,13.35,249569.0
2020-09-03 14:45:00,13.35,13.36,13.32,13.33,287753.0,13.35,13.36,13.32,13.33,287753.0
2020-09-03 14:50:00,13.33,13.35,13.3,13.32,185769.0,13.33,13.35,13.3,13.32,185769.0
2020-09-03 14:55:00,13.33,13.34,13.28,13.28,284248.0,13.33,13.34,13.28,13.28,284248.0
2020-09-03 15:00:00,13.29,13.3,13.24,13.24,597324.0,13.29,13.3,13.24,13.24,597324.0
2020-09-03 15:05:00,13.25,13.27,13.2,13.25,515546.0,13.25,13.27,13.2,13.25,515546.0
2020-09-03 15:10:00,13.24,13.26,13.19,13.24,585774.0,13.24,13.26,13.19,13.24,585774.0
2020-09-03 15:15:00,13.25,13.28,13.23,13.24,498214.0,13.25,13.28,13.23,13.24,498214.0
2020-09-03 15:20:00,13.23,13.26,13.2,13.21,673092.0,13.23,13.26,13.2,13.21,673092.0
2020-09-03 15:25:00,13.21,13.25,13.18,13.24,369655.0,13.21,13.25,13.18,13.24,369655.0
2020-09-03 15:30:00,13.24,13.25,13.2,13.21,426584.0,13.24,13.25,13.2,13.21,426584.0
2020-09-03 15:35:00,13.21,13.3,13.2,13.28,899844.0,13.21,13.3,13.2,13.28,899844.0
2020-09-03 15:40:00,13.28,13.36,13.28,13.33,830298.0,13.28,13.36,13.28,13.33,830298.0
2020-09-03 15:45:00,13.33,13.34,13.28,13.31,426436.0,13.33,13.34,13.28,13.31,426436.0
2020-09-03 15:50:00,13.3,13.35,13.27,13.35,779747.0,13.3,13.35,13.27,13.35,779747.0
2020-09-03 15:55:00,13.35,13.38,13.34,13.37,1255279.0,13.35,13.38,13.34,13.37,1255279.0
2020-09-04 09:30:00,13.64,13.74,13.37,13.72,3999784.0,13.64,13.74,13.37,13.72,3999784.0
2020-09-04 09:35:00,13.72,13.82,13.52,13.57,3423866.0,13.72,13.82,13.52,13.57,3423866.0
2020-09-04 09:40:00,13.57,13.69,13.51,13.57,2005621.0,13.57,13.69,13.51,13.57,2005621.0
2020-09-04 09:45:00,13.58,13.78,13.57,13.71,2481833.0,13.58,13.78,13.57,13.71,2481833.0
2020-09-04 09:50:00,13.7,13.71,13.52,13.54,1490678.0,13.7,13.71,13.52,13.54,1490678.0
2020-09-04 09:55:00,13.55,13.58,13.36,13.42,1688874.0,13.55,13.58,13.36,13.42,1688874.0
2020-09-04 10:00:00,13.42,13.52,13.4,13.49,1347273.0,13.42,13.52,13.4,13.49,1347273.0
2020-09-04 10:05:00,13.49,13.53,13.46,13.48,744962.0,13.49,13.53,13.46,13.48,744962.0
2020-09-04 10:10:00,13.47,13.48,13.38,13.38,947549.0,13.47,13.48,13.38,13.38,947549.0
2020-09-04 10:15:00,13.38,13.43,13.3,13.33,1245917.0,13.38,13.43,13.3,13.33,1245917.0
2020-09-04 10:20:00,13.33,13.34,13.22,13.29,1650421.0,13.33,13.34,13.22,13.29,1650421.0
2020-09-04 10:25:00,13.29,13.34,13.25,13.27,818345.0,13.29,13.34,13.25,13.27,818345.0
2020-09-04 10:30:00,13.27,13.31,13.19,13.2,883849.0,13.27,13.31,13.19,13.2,883849.0
2020-09-04 10:35:00,13.2,13.2,13.07,13.14,1770604.0,13.2,13.2,13.07,13.14,1770604.0
2020-09-04 10:40:00,13.13,13.14,12.96,12.97,1761843.0,13.13,13.14,12.96,12.97,1761843.0
2020-09-04 10:45:00,12.96,13.21,12.96,13.17,1443923.0,12.96,13.21,12.96,13.17,1443923.0
2020-09-04 10:50:00,13.16,13.19,13.11,13.18,625648.0,13.16,13.19,13.11,13.18,625648.0
2020-09-04 10:55:00,13.17,13.24,13.15,13.16,1040720.0,13.17,13.24,13.15,13.16,1040720.0
2020-09-04 11:00:00,13.16,13.16,13.08,13.12,740204.0,13.16,13.16,13.08,13.12,740204.0
2020-09-04 11:05:00,13.11,13.13,13.07,13.09,488612.0,13.11,13.13,13.07,13.09,488612.0
2020-09-04 11:10:00,13.09,13.15,13.04,13.15,650915.0,13.09,13.15,13.04,13.15,650915.0
2020-09-04 11:15:00,13.15,13.17,13.11,13.14,535752.0,13.15,13.17,13.11,13.14,535752.0
2020-09-04 11:20:00,13.14,13.19,13.13,13.16,526999.0,13.14,13.19,13.13,13.16,526999.0
2020-09-04 11:25:00,13.16,13.18,13.12,13.16,329459.0,13.16,13.18,13.12,13.16,329459.0
2020-09-04 11:30:00,13.16,13.22,13.15,13.21,572824.0,13.16,13.22,13.15,13.21,572824.0
2020-09-04 11:35:00,13.21,13.26,13.2,13.22,564516.0,13.21,13.26,13.2,13.22,564516.0
2020-09-04 11:40:00,13.21,13.24,13.15,13.16,401736.0,13.21,13.24,13.15,13.16,401736.0
2020-09-04 11:45:00,13.15,13.19,13.13,13.16,475375.0,13.15,13.19,13.13,13.16,475375.0
2020-09-04 11:50:00,13.17,13.22,13.15,13.21,488769.0,13.17,13.22,13.15,13.21,488769.0
2020-09-04 11:55:00,13.21,13.29,13.19,13.28,661187.0,13.21,13.29,13.19,13.28,661187.0
2020-09-04 12:00:00,13.27,13.33,13.25,13.25,971980.0,13.27,13.33,13.25,13.25,971980.0
2020-09-04 12:05:00,13.26,13.29,13.25,13.28,302372.0,13.26,13.29,13.25,13.28,302372.0
2020-09-04 12:10:00,13.28,13.35,13.27,13.34,434950.0,13.28,13.35,13.27,13.34,434950.0
2020-09-04 12:15:00,13.35,13.41,13.33,13.4,791030.0,13.35,13.41,13.33,13.4,791030.0
2020-09-04 12:20:00,13.4,13.47,13.38,13.45,471364.0,13.4,13.47,13.38,13.45,471364.0
2020-09-04 12:25:00,13.45,13.5,13.4,13.49,1161455.0,13.45,13.5,13.4,13.49,1161455.0
2020-09-04 12:30:00,13.48,13.49,13.37,13.37,605679.0,13.48,13.49,13.37,13.37,605679.0
2020-09-04 12:35:00,13.37,13.46,13.37,13.43,572989.0,13.37,13.46,13.37,13.43,572989.0
2020-09-04 12:40:00,13.43,13.45,13.4,13.43,318704.0,13.43,13.45,13.4,13.43,318704.0
2020-09-04 12:45:00,13.44,13.53,13.41,13.48,556749.0,13.44,13.53,13.41,13.48,556749.0
2020-09-04 12:50:00,13.49,13.5,13.42,13.46,490149.0,13.49,13.5,13.42,13.46,490149.0
2020-09-04 12:55:00,13.46,13.48,13.44,13.45,233481.0,13.46,13.48,13.44,13.45,233481.0
2020-09-04 13:00:00,13.45,13.49,13.44,13.45,443323.0,13.45,13.49,13.44,13.45,443323.0
2020-09-04 13:05:00,13.45,13.46,13.4,13.44,454727.0,13.45,13.46,13.4,13.44,454727.0
2020-09-04 13:10:00,13.44,13.46,13.41,13.45,444696.0,13.44,13.46,13.41,13.45,444696.0
2020-09-04 13:15:00,13.44,13.44,13.37,13.38,366227.0,13.44,13.44,13.37,13.38,366227.0
2020-09-04 13:20:00,13.38,13.42,13.37,13.41,308353.0,13.38,13.42,13.37,13.41,308353.0
2020-09-04 13:25:00,13.4,13.44,13.39,13.42,353486.0,13.4,13.44,13.39,13.42,353486.0
2020-09-04 13:30:00,13.42,13.43,13.4,13.41,218695.0,13.42,13.43,13.4,13.41,218695.0
2020-09-04 13:35:00,13.42,13.45,13.41,13.45,208995.0,13.42,13.45,13.41,13.45,208995.0
2020-09-04 13:40:00,13.45,13.46,13.41,13.42,359323.0,13.45,13.46,13.41,13.42,359323.0
2020-09-04 13:45:00,13.42,13.47,13.41,13.46,404032.0,13.42,13.47,13.41,13.46,404032.0
2020-09-04 13:50:00,13.45,13.46,13.41,13.46,236622.0,13.45,13.46,13.41,13.46,236622.0
2020-09-04 13:55:00,13.45,13.5,13.45,13.5,499181.0,13.45,13.5,13.45,13.5,499181.0
2020-09-04 14:00:00,13.5,13.5,13.46,13.48,518800.0,13.5,13.5,13.46,13.48,518800.0
2020-09-04 14:05:00,13.48,13.49,13.46,13.47,339461.0,13.48,13.49,13.46,13.47,339461.0
2020-09-04 14:10:00,13.48,13.48,13.45,13.45,221098.0,13.48,13.48,13.45,13.45,221098.0
2020-09-04 14:15:00,13.46,13.52,13.44,13.52,728396.0,13.46,13.52,13.44,13.52,728396.0
2020-09-04 14:20:00,13.52,13.56,13.5,13.54,493530.0,13.52,13.56,13.5,13.54,493530.0
2020-09-04 14:25:00,13.53,13.59,13.52,13.59,488557.0,13.53,13.59,13.52,13.59,488557.0
2020-09-04 14:30:00,13.58,13.6,13.55,13.58,520251.0,13.58,13.6,13.55,13.58,520251.0
2020-09-04 14:35:00,13.59,13.62,13.58,13.61,657511.0,13.59,13.62,13.58,13.61,657511.0
2020-09-04 14:40:00,13.62,13.64,13.59,13.63,606348.0,13.62,13.64,13.59,13.63,606348.0
2020-09-04 14:45:00,13.63,13.67,13.6,13.61,851632.0,13.63,13.67,13.6,13.61,851632.0
2020-09-04 14:50:00,13.61,13.62,13.54,13.55,563857.0,13.61,13.62,13.54,13.55,563857.0
2020-09-04 14:55:00,13.55,13.6,13.55,13.59,370060.0,13.55,13.6,13.55,13.59,370060.0
2020-09-04 15:00:00,13.59,13.59,13.55,13.58,280433.0,13.59,13.59,13.55,13.58,280433.0
2020-09-04 15:05:00,13.58,13.61,13.57,13.57,342209.0,13.58,13.61,13.57,13.57,342209.0
2020-09-04 15:10:00,13.58,13.58,13.53,13.54,370013.0,13.58,13.58,13.53,13.54,370013.0
2020-09-04 15:15:00,13.53,13.61,13.53,13.6,435751.0,13.53,13.61,13.53,13.6,435751.0
2020-09-04 15:20:00,13.59,13.61,13.59,13.6,322779.0,13.59,13.61,13.59,13.6,322779.0
2020-09-04 15:25:00,13.61,13.64,13.59,13.62,585695.0,13.61,13.64,13.59,13.62,585695.0
2020-09-04 15:30:00,13.62,13.63,13.56,13.59,409555.0,13.62,13.63,13.56,13.59,409555.0
2020-09-04 15:35:00,13.59,13.59,13.52,13.53,366212.0,13.59,13.59,13.52,13.53,366212.0
2020-09-04 15:40:00,13.54,13.56,13.52,13.54,360919.0,13.54,13.56,13.52,13.54,360919.0
2020-09-04 15:45:00,13.54,13.59,13.54,13.56,659209.0,13.54,13.59,13.54,13.56,659209.0
2020-09-04 15:50:00,13.56,13.63,13.55,13.63,910665.0,13.56,13.63,13.55,13.63,910665.0
2020-09-04 15:55:00,13.63,13.65,13.61,13.62,1338801.0,13.63,13.65,13.61,13.62,1338801.0
2020-09-08 09:30:00,13.36,13.56,13.28,13.31,2447817.0,13.36,13.56,13.28,13.31,2447817.0
2020-09-08 09:35:00,13.32,13.42,13.25,13.42,1294053.0,13.32,13.42,13.25,13.42,1294053.0
2020-09-08 09:40:00,13.41,13.47,13.32,13.33,1323680.0,13.41,13.47,13.32,13.33,1323680.0
2020-09-08 09:45:00,13.32,13.35,13.18,13.19,1393384.0,13.32,13.35,13.18,13.19,1393384.0
2020-09-08 09:50:00,13.19,13.32,13.15,13.29,845749.0,13.19,13.32,13.15,13.29,845749.0
2020-09-08 09:55:00,13.28,13.34,13.25,13.31,852876.0,13.28,13.34,13.25,13.31,852876.0
2020-09-08 10:00:00,13.31,13.33,13.23,13.28,657401.0,13.31,13.33,13.23,13.28,657401.0
2020-09-08 10:05:00,13.29,13.31,13.21,13.24,695125.0,13.29,13.31,13.21,13.24,695125.0
2020-09-08 10:10:00,13.24,13.34,13.23,13.32,735562.0,13.24,13.34,13.23,13.32,735562.0
2020-09-08 10:15:00,13.33,13.33,13.28,13.3,523621.0,13.33,13.33,13.28,13.3,523621.0
2020-09-08 10:20:00,13.29,13.4,13.27,13.37,727459.0,13.29,13.4,13.27,13.37,727459.0
2020-09-08 10:25:00,13.38,13.49,13.37,13.49,1016437.0,13.38,13.49,13.37,13.49,1016437.0
2020-09-08 10:30:00,13.49,13.57,13.47,13.56,924251.0,13.49,13.57,13.47,13.56,924251.0
2020-09-08 10:35:00,13.56,13.7,13.55,13.7,1194753.0,13.56,13.7,13.55,13.7,1194753.0
2020-09-08 10:40:00,13.69,13.78,13.67,13.76,1782449.0,13.69,13.78,13.67,13.76,1782449.0
2020-09-08 10:45:00,13.76,13.95,13.72,13.75,3280266.0,13.76,13.95,13.72,13.75,3280266.0
2020-09-08 10:50:00,13.74,13.88,13.7,13.86,1933695.0,13.74,13.88,13.7,13.86,1933695.0
2020-09-08 10:55:00,13.86,13.93,13.83,13.88,1501894.0,13.86,13.93,13.83,13.88,1501894.0
2020-09-08 11:00:00,13.88,13.9,13.78,13.87,1269989.0,13.88,13.9,13.78,13.87,1269989.0
2020-09-08 11:05:00,13.87,13.91,13.82,13.9,774124.0,13.87,13.91,13.82,13.9,774124.0
2020-09-08 11:10:00,13.9,13.91,13.79,13.85,787361.0,13.9,13.91,13.79,13.85,787361.0
2020-09-08 11:15:00,13.85,13.9,13.82,13.88,583282.0,13.85,13.9,13.82,13.88,583282.0
2020-09-08 11:20:00,13.88,13.93,13.87,13.91,808239.0,13.88,13.93,13.87,13.91,808239.0
2020-09-08 11:25:00,13.92,14.07,13.9,14.02,2764776.0,13.92,14.07,13.9,14.02,2764776.0
2020-09-08 11:30:00,14.02,14.14,13.96,14.13,2811777.0,14.02,14.14,13.96,14.13,2811777.0
2020-09-08 11:35:00,14.14,14.16,13.95,13.97,2172500.0,14.14,14.16,13.95,13.97,2172500.0
2020-09-08 11:40:00,13.96,13.98,13.88,13.92,1529173.0,13.96,13.98,13.88,13.92,1529173.0
2020-09-08 11:45:00,13.92,13.94,13.87,13.88,757701.0,13.92,13.94,13.87,13.88,757701.0
2020-09-08 11:50:00,13.89,13.9,13.77,13.81,1017884.0,13.89,13.9,13.77,13.81,1017884.0
2020-09-08 11:55:00,13.8,13.9,13.74,13.85,1802678.0,13.8,13.9,13.74,13.85,1802678.0
2020-09-08 12:00:00,13.85,13.98,13.85,13.93,732429.0,13.85,13.98,13.85,13.93,732429.0
2020-09-08 12:05:00,13.93,13.98,13.86,13.9,807065.0,13.93,13.98,13.86,13.9,807065.0
2020-09-08 12:10:00,13.9,13.93,13.83,13.86,573426.0,13.9,13.93,13.83,13.86,573426.0
2020-09-08 12:15:00,13.85,13.95,13.85,13.95,586769.0,13.85,13.95,13.85,13.95,586769.0
2020-09-08 12:20:00,13.95,13.97,13.92,13.97,730516.0,13.95,13.97,13.92,13.97,730516.0
2020-09-08 12:25:00,13.97,13.97,13.87,13.9,554847.0,13.97,13.97,13.87,13.9,554847.0
2020-09-08 12:30:00,13.9,13.96,13.89,13.96,525537.0,13.9,13.96,13.89,13.96,525537.0
2020-09-08 12:35:00,13.96,13.96,13.91,13.93,510089.0,13.96,13.96,13.91,13.93,510089.0
2020-09-08 12:40:00,13.93,14.0,13.92,13.99,899514.0,13.93,14.0,13.92,13.99,899514.0
2020-09-08 12:45:00,13.99,14.01,13.96,14.0,773309.0,13.99,14.01,13.96,14.0,773309.0
2020-09-08 12:50:00,14.0,14.0,13.94,13.94,382686.0,14.0,14.0,13.94,13.94,382686.0
2020-09-08 12:55:00,13.94,13.94,13.89,13.93,465363.0,13.94,13.94,13.89,13.93,465363.0
2020-09-08 13:00:00,13.93,13.94,13.85,13.9,501696.0,13.93,13.94,13.85,13.9,501696.0
2020-09-08 13:05:00,13.89,13.95,13.87,13.91,322345.0,13.89,13.95,13.87,13.91,322345.0
2020-09-08 13:10:00,13.91,13.95,13.87,13.88,338783.0,13.91,13.95,13.87,13.88,338783.0
2020-09-08 13:15:00,13.88,13.89,13.82,13.86,857324.0,13.88,13.89,13.82,13.86,857324.0
2020-09-08 13:20:00,13.86,13.86,13.78,13.79,721031.0,13.86,13.86,13.78,13.79,721031.0
2020-09-08 13:25:00,13.78,13.83,13.77,13.82,423035.0,13.78,13.83,13.77,13.82,423035.0
2020-09-08 13:30:00,13.81,13.85,13.8,13.83,498900.0,13.81,13.85,13.8,13.83,498900.0
2020-09-08 13:35:00,13.83,13.85,13.81,13.85,302618.0,13.83,13.85,13.81,13.85,302618.0
2020-09-08 13:40:00,13.85,13.92,13.84,13.9,869732.0,13.85,13.92,13.84,13.9,869732.0
2020-09-08 13:45:00,13.9,13.91,13.87,13.88,277679.0,13.9,13.91,13.87,13.88,277679.0
2020-09-08 13:50:00,13.88,13.89,13.82,13.83,574876.0,13.88,13.89,13.82,13.83,574876.0
2020-09-08 13:55:00,13.83,13.88,13.83,13.85,316105.0,13.83,13.88,13.83,13.85,316105.0
2020-09-08 14:00:00,13.85,13.86,13.75,13.77,1129121.0,13.85,13.86,13.75,13.77,1129121.0
2020-09-08 14:05:00,13.78,13.8,13.73,13.75,423943.0,13.78,13.8,13.73,13.75,423943.0
2020-09-08 14:10:00,13.74,13.79,13.73,13.77,325700.0,13.74,13.79,13.73,13.77,325700.0
2020-09-08 14:15:00,13.77,13.77,13.68,13.72,641692.0,13.77,13.77,13.68,13.72,641692.0
2020-09-08 14:20:00,13.73,13.73,13.64,13.66,568626.0,13.73,13.73,13.64,13.66,568626.0
2020-09-08 14:25:00,13.66,13.69,13.64,13.67,346233.0,13.66,13.69,13.64,13.67,346233.0
2020-09-08 14:30:00,13.68,13.69,13.62,13.68,436716.0,13.68,13.69,13.62,13.68,436716.0
2020-09-08 14:35:00,13.67,13.72,13.67,13.69,346723.0,13.67,13.72,13.67,13.69,346723.0
2020-09-08 14:40:00,13.7,13.73,13.67,13.69,491671.0,13.7,13.73,13.67,13.69,491671.0
2020-09-08 14:45:00,13.69,13.72,13.66,13.71,389232.0,13.69,13.72,13.66,13.71,389232.0
2020-09-08 14:50:00,13.7,13.71,13.62,13.63,444055.0,13.7,13.71,13.62,13.63,444055.0
2020-09-08 14:55:00,13.62,13.68,13.61,13.68,511473.0,13.62,13.68,13.61,13.68,511473.0
2020-09-08 15:00:00,13.68,13.69,13.61,13.63,485854.0,13.68,13.69,13.61,13.63,485854.0
2020-09-08 15:05:00,13.63,13.65,13.6,13.65,497441.0,13.63,13.65,13.6,13.65,497441.0
2020-09-08 15:10:00,13.64,13.7,13.64,13.67,547354.0,13.64,13.7,13.64,13.67,547354.0
2020-09-08 15:15:00,13.67,13.67,13.62,13.65,386956.0,13.67,13.67,13.62,13.65,386956.0
2020-09-08 15:20:00,13.66,13.69,13.64,13.67,276995.0,13.66,13.69,13.64,13.67,276995.0
2020-09-08 15:25:00,13.67,13.72,13.66,13.71,375594.0,13.67,13.72,13.66,13.71,375594.0
2020-09-08 15:30:00,13.71,13.73,13.67,13.68,356558.0,13.71,13.73,13.67,13.68,356558.0
2020-09-08 15:35:00,13.68,13.7,13.66,13.68,383422.0,13.68,13.7,13.66,13.68,383422.0
2020-09-08 15:40:00,13.68,13.7,13.68,13.7,335908.0,13.68,13.7,13.68,13.7,335908.0
2020-09-08 15:45:00,13.69,13.72,13.67,13.71,489086.0,13.69,13.72,13.67,13.71,489086.0
2020-09-08 15:50:00,13.71,13.72,13.6,13.65,1052072.0,13.71,13.72,13.6,13.65,1052072.0
2020-09-08 15:55:00,13.65,13.67,13.61,13.62,1668673.0,13.65,13.67,13.61,13.62,1668673.0
2020-09-09 09:30:00,13.47,13.58,13.23,13.24,3461813.0,13.47,13.58,13.23,13.24,3461813.0
2020-09-09 09:35:00,13.24,13.41,13.22,13.32,1911009.0,13.24,13.41,13.22,13.32,1911009.0
2020-09-09 09:40:00,13.31,13.34,13.2,13.32,1763128.0,13.31,13.34,13.2,13.32,1763128.0
2020-09-09 09:45:00,13.31,13.32,13.21,13.28,1408764.0,13.31,13.32,13.21,13.28,1408764.0
2020-09-09 09:50:00,13.27,13.33,13.23,13.33,1525890.0,13.27,13.33,13.23,13.33,1525890.0
2020-09-09 09:55:00,13.33,13.34,13.26,13.33,845953.0,13.33,13.34,13.26,13.33,845953.0
2020-09-09 10:00:00,13.33,13.36,13.22,13.23,1810481.0,13.33,13.36,13.22,13.23,1810481.0
2020-09-09 10:05:00,13.23,13.29,13.17,13.2,2437449.0,13.23,13.29,13.17,13.2,2437449.0
2020-09-09 10:10:00,13.2,13.27,13.19,13.21,958772.0,13.2,13.27,13.19,13.21,958772.0
2020-09-09 10:15:00,13.21,13.24,13.17,13.2,1117055.0,13.21,13.24,13.17,13.2,1117055.0
2020-09-09 10:20:00,13.2,13.2,13.05,13.07,2097358.0,13.2,13.2,13.05,13.07,2097358.0
2020-09-09 10:25:00,13.07,13.1,12.85,12.91,3678744.0,13.07,13.1,12.85,12.91,3678744.0
2020-09-09 10:30:00,12.91,12.98,12.9,12.97,2407875.0,12.91,12.98,12.9,12.97,2407875.0
2020-09-09 10:35:00,12.98,12.99,12.91,12.93,1206565.0,12.98,12.99,12.91,12.93,1206565.0
2020-09-09 10:40:00,12.93,12.98,12.92,12.96,1212694.0,12.93,12.98,12.92,12.96,1212694.0
2020-09-09 10:45:00,12.97,13.0,12.91,12.93,1040424.0,12.97,13.0,12.91,12.93,1040424.0
2020-09-09 10:50:00,12.92,12.93,12.81,12.82,2426096.0,12.92,12.93,12.81,12.82,2426096.0
2020-09-09 10:55:00,12.81,12.99,12.8,12.99,1901260.0,12.81,12.99,12.8,12.99,1901260.0
2020-09-09 11:00:00,12.99,13.13,12.96,13.08,3104371.0,12.99,13.13,12.96,13.08,3104371.0
2020-09-09 11:05:00,13.08,13.12,13.01,13.06,1219058.0,13.08,13.12,13.01,13.06,1219058.0
2020-09-09 11:10:00,13.06,13.1,13.03,13.07,918526.0,13.06,13.1,13.03,13.07,918526.0
2020-09-09 11:15:00,13.08,13.1,12.96,12.98,1159392.0,13.08,13.1,12.96,12.98,1159392.0
2020-09-09 11:20:00,12.98,13.02,12.97,12.98,768928.0,12.98,13.02,12.97,12.98,768928.0
2020-09-09 11:25:00,12.98,13.06,12.96,13.04,635112.0,12.98,13.06,12.96,13.04,635112.0
2020-09-09 11:30:00,13.03,13.04,12.97,12.98,464496.0,13.03,13.04,12.97,12.98,464496.0
2020-09-09 11:35:00,12.98,12.99,12.95,12.98,500688.0,12.98,12.99,12.95,12.98,500688.0
2020-09-09 11:40:00,12.98,12.99,12.95,12.96,430174.0,12.98,12.99,12.95,12.96,430174.0
2020-09-09 11:45:00,12.97,12.97,12.91,12.92,612015.0,12.97,12.97,12.91,12.92,612015.0
2020-09-09 11:50:00,12.92,12.93,12.89,12.9,742666.0,12.92,12.93,12.89,12.9,742666.0
2020-09-09 11:55:00,12.9,12.93,12.89,12.9,500877.0,12.9,12.93,12.89,12.9,500877.0
2020-09-09 12:00:00,12.9,12.94,12.87,12.94,597664.0,12.9,12.94,12.87,12.94,597664.0
2020-09-09 12:05:00,12.93,12.97,12.92,12.94,656604.0,12.93,12.97,12.92,12.94,656604.0
2020-09-09 12:10:00,12.94,12.95,12.91,12.93,477524.0,12.94,12.95,12.91,12.93,477524.0
2020-09-09 12:15:00,12.93,12.93,12.89,12.91,379393.0,12.93,12.93,12.89,12.91,379393.0
2020-09-09 12:20:00,12.92,12.92,12.89,12.91,460003.0,12.92,12.92,12.89,12.91,460003.0
2020-09-09 12:25:00,12.91,12.93,12.9,12.93,355371.0,12.91,12.93,12.9,12.93,355371.0
2020-09-09 12:30:00,12.93,12.97,12.92,12.96,659758.0,12.93,12.97,12.92,12.96,659758.0
2020-09-09 12:35:00,12.96,12.98,12.93,12.98,788672.0,12.96,12.98,12.93,12.98,788672.0
2020-09-09 12:40:00,12.97,12.98,12.93,12.95,483107.0,12.97,12.98,12.93,12.95,483107.0
2020-09-09 12:45:00,12.95,12.96,12.93,12.96,294761.0,12.95,12.96,12.93,12.96,294761.0
2020-09-09 12:50:00,12.95,12.96,12.94,12.95,263703.0,12.95,12.96,12.94,12.95,263703.0
2020-09-09 12:55:00,12.95,12.95,12.91,12.93,351104.0,12.95,12.95,12.91,12.93,351104.0
2020-09-09 13:00:00,12.92,12.95,12.9,12.95,291812.0,12.92,12.95,12.9,12.95,291812.0
2020-09-09 13:05:00,12.95,12.95,12.92,12.94,334664.0,12.95,12.95,12.92,12.94,334664.0
2020-09-09 13:10:00,12.94,12.96,12.93,12.96,378971.0,12.94,12.96,12.93,12.96,378971.0
2020-09-09 13:15:00,12.95,12.96,12.92,12.93,347181.0,12.95,12.96,12.92,12.93,347181.0
2020-09-09 13:20:00,12.93,12.95,12.92,12.93,350820.0,12.93,12.95,12.92,12.93,350820.0
2020-09-09 13:25:00,12.93,13.0,12.92,12.99,944145.0,12.93,13.0,12.92,12.99,944145.0
2020-09-09 13:30:00,12.99,13.05,12.98,13.04,950807.0,12.99,13.05,12.98,13.04,950807.0
2020-09-09 13:35:00,13.04,13.05,13.02,13.04,658108.0,13.04,13.05,13.02,13.04,658108.0
2020-09-09 13:40:00,13.04,13.05,13.0,13.02,400988.0,13.04,13.05,13.0,13.02,400988.0
2020-09-09 13:45:00,13.01,13.02,12.96,12.98,564057.0,13.01,13.02,12.96,12.98,564057.0
2020-09-09 13:50:00,12.96,12.99,12.96,12.98,405493.0,12.96,12.99,12.96,12.98,405493.0
2020-09-09 13:55:00,12.99,13.03,12.97,13.03,201127.0,12.99,13.03,12.97,13.03,201127.0
2020-09-09 14:00:00,13.03,13.07,13.0,13.06,474210.0,13.03,13.07,13.0,13.06,474210.0
2020-09-09 14:05:00,13.05,13.07,13.03,13.06,390946.0,13.05,13.07,13.03,13.06,390946.0
2020-09-09 14:10:00,13.06,13.14,13.05,13.12,1291248.0,13.06,13.14,13.05,13.12,1291248.0
2020-09-09 14:15:00,13.12,13.13,13.09,13.1,808697.0,13.12,13.13,13.09,13.1,808697.0
2020-09-09 14:20:00,13.1,13.15,13.1,13.15,550676.0,13.1,13.15,13.1,13.15,550676.0
2020-09-09 14:25:00,13.15,13.15,13.07,13.1,553118.0,13.15,13.15,13.07,13.1,553118.0
2020-09-09 14:30:00,13.1,13.14,13.09,13.12,313478.0,13.1,13.14,13.09,13.12,313478.0
2020-09-09 14:35:00,13.12,13.12,13.07,13.08,373718.0,13.12,13.12,13.07,13.08,373718.0
2020-09-09 14:40:00,13.07,13.08,13.03,13.04,325593.0,13.07,13.08,13.03,13.04,325593.0
2020-09-09 14:45:00,13.03,13.06,13.03,13.05,329368.0,13.03,13.06,13.03,13.05,329368.0
2020-09-09 14:50:00,13.05,13.07,13.02,13.03,292478.0,13.05,13.07,13.02,13.03,292478.0
2020-09-09 14:55:00,13.03,13.27,13.02,13.25,4216750.0,13.03,13.27,13.02,13.25,4216750.0
2020-09-09 15:00:00,13.24,13.25,13.18,13.21,1129731.0,13.24,13.25,13.18,13.21,1129731.0
2020-09-09 15:05:00,13.2,13.21,13.13,13.14,785167.0,13.2,13.21,13.13,13.14,785167.0
2020-09-09 15:10:00,13.15,13.16,13.11,13.15,373960.0,13.15,13.16,13.11,13.15,373960.0
2020-09-09 15:15:00,13.16,13.2,13.13,13.2,447076.0,13.16,13.2,13.13,13.2,447076.0
2020-09-09 15:20:00,13.2,13.25,13.14,13.16,641873.0,13.2,13.25,13.14,13.16,641873.0
2020-09-09 15:25:00,13.16,13.16,13.11,13.15,648739.0,13.16,13.16,13.11,13.15,648739.0
2020-09-09 15:30:00,13.14,13.16,13.12,13.15,326069.0,13.14,13.16,13.12,13.15,326069.0
2020-09-09 15:35:00,13.15,13.16,13.12,13.13,376806.0,13.15,13.16,13.12,13.13,376806.0
2020-09-09 15:40:00,13.12,13.13,13.11,13.13,378857.0,13.12,13.13,13.11,13.13,378857.0
2020-09-09 15:45:00,13.13,13.13,13.05,13.08,1156687.0,13.13,13.13,13.05,13.08,1156687.0
2020-09-09 15:50:00,13.07,13.11,13.05,13.08,698261.0,13.07,13.11,13.05,13.08,698261.0
2020-09-09 15:55:00,13.09,13.09,13.03,13.05,1405519.0,13.09,13.09,13.03,13.05,1405519.0
2020-09-10 09:30:00,13.21,13.31,13.15,13.29,2757456.0,13.21,13.31,13.15,13.29,2757456.0
2020-09-10 09:35:00,13.3,13.3,13.17,13.24,1557082.0,13.3,13.3,13.17,13.24,1557082.0
2020-09-10 09:40:00,13.24,13.38,13.23,13.37,2388812.0,13.24,13.38,13.23,13.37,2388812.0
2020-09-10 09:45:00,13.38,13.49,13.32,13.4,2130550.0,13.38,13.49,13.32,13.4,2130550.0
2020-09-10 09:50:00,13.4,13.43,13.3,13.34,1733640.0,13.4,13.43,13.3,13.34,1733640.0
2020-09-10 09:55:00,13.34,13.41,13.22,13.25,1367508.0,13.34,13.41,13.22,13.25,1367508.0
2020-09-10 10:00:00,13.25,13.29,13.2,13.25,819157.0,13.25,13.29,13.2,13.25,819157.0
2020-09-10 10:05:00,13.24,13.27,13.18,13.18,933734.0,13.24,13.27,13.18,13.18,933734.0
2020-09-10 10:10:00,13.19,13.25,13.18,13.2,614257.0,13.19,13.25,13.18,13.2,614257.0
2020-09-10 10:15:00,13.21,13.31,13.2,13.31,986888.0,13.21,13.31,13.2,13.31,986888.0
2020-09-10 10:20:00,13.3,13.3,13.22,13.23,416044.0,13.3,13.3,13.22,13.23,416044.0
2020-09-10 10:25:00,13.22,13.24,13.14,13.15,1006202.0,13.22,13.24,13.14,13.15,1006202.0
2020-09-10 10:30:00,13.15,13.18,13.11,13.13,836155.0,13.15,13.18,13.11,13.13,836155.0
2020-09-10 10:35:00,13.12,13.18,13.12,13.14,527097.0,13.12,13.18,13.12,13.14,527097.0
2020-09-10 10:40:00,13.13,13.21,13.12,13.17,577112.0,13.13,13.21,13.12,13.17,577112.0
2020-09-10 10:45:00,13.16,13.18,13.07,13.09,1161903.0,13.16,13.18,13.07,13.09,1161903.0
2020-09-10 10:50:00,13.09,13.15,13.08,13.14,569552.0,13.09,13.15,13.08,13.14,569552.0
2020-09-10 10:55:00,13.14,13.15,13.05,13.08,786186.0,13.14,13.15,13.05,13.08,786186.0
2020-09-10 11:00:00,13.08,13.13,13.08,13.12,727994.0,13.08,13.13,13.08,13.12,727994.0
2020-09-10 11:05:00,13.12,13.15,13.1,13.12,585312.0,13.12,13.15,13.1,13.12,585312.0
2020-09-10 11:10:00,13.12,13.16,13.1,13.15,410692.0,13.12,13.16,13.1,13.15,410692.0
2020-09-10 11:15:00,13.14,13.16,13.08,13.13,499674.0,13.14,13.16,13.08,13.13,499674.0
2020-09-10 11:20:00,13.13,13.17,13.12,13.17,398256.0,13.13,13.17,13.12,13.17,398256.0
2020-09-10 11:25:00,13.17,13.21,13.15,13.21,529510.0,13.17,13.21,13.15,13.21,529510.0
2020-09-10 11:30:00,13.2,13.21,13.14,13.16,367153.0,13.2,13.21,13.14,13.16,367153.0
2020-09-10 11:35:00,13.17,13.18,13.14,13.15,297916.0,13.17,13.18,13.14,13.15,297916.0
2020-09-10 11:40:00,13.15,13.19,13.14,13.19,211665.0,13.15,13.19,13.14,13.19,211665.0
2020-09-10 11:45:00,13.19,13.19,13.14,13.19,302579.0,13.19,13.19,13.14,13.19,302579.0
2020-09-10 11:50:00,13.18,13.21,13.17,13.2,369401.0,13.18,13.21,13.17,13.2,369401.0
2020-09-10 11:55:00,13.2,13.22,13.17,13.18,415226.0,13.2,13.22,13.17,13.18,415226.0
2020-09-10 12:00:00,13.17,13.24,13.16,13.21,498211.0,13.17,13.24,13.16,13.21,498211.0
2020-09-10 12:05:00,13.21,13.26,13.2,13.22,584644.0,13.21,13.26,13.2,13.22,584644.0
2020-09-10 12:10:00,13.22,13.24,13.2,13.21,267616.0,13.22,13.24,13.2,13.21,267616.0
2020-09-10 12:15:00,13.21,13.24,13.16,13.19,362281.0,13.21,13.24,13.16,13.19,362281.0
2020-09-10 12:20:00,13.19,13.2,13.13,13.15,252974.0,13.19,13.2,13.13,13.15,252974.0
2020-09-10 12:25:00,13.15,13.17,13.13,13.16,171134.0,13.15,13.17,13.13,13.16,171134.0
2020-09-10 12:30:00,13.16,13.19,13.16,13.16,262311.0,13.16,13.19,13.16,13.16,262311.0
2020-09-10 12:35:00,13.16,13.16,13.11,13.12,509364.0,13.16,13.16,13.11,13.12,509364.0
2020-09-10 12:40:00,13.12,13.14,13.11,13.12,218408.0,13.12,13.14,13.11,13.12,218408.0
2020-09-10 12:45:00,13.13,13.13,13.09,13.12,333842.0,13.13,13.13,13.09,13.12,333842.0
2020-09-10 12:50:00,13.12,13.15,13.11,13.14,258557.0,13.12,13.15,13.11,13.14,258557.0
2020-09-10 12:55:00,13.14,13.16,13.13,13.15,151022.0,13.14,13.16,13.13,13.15,151022.0
2020-09-10 13:00:00,13.15,13.19,13.14,13.18,406576.0,13.15,13.19,13.14,13.18,406576.0
2020-09-10 13:05:00,13.17,13.2,13.15,13.19,466241.0,13.17,13.2,13.15,13.19,466241.0
2020-09-10 13:10:00,13.2,13.23,13.19,13.23,953848.0,13.2,13.23,13.19,13.23,953848.0
2020-09-10 13:15:00,13.23,13.24,13.2,13.24,793318.0,13.23,13.24,13.2,13.24,793318.0
2020-09-10 13:20:00,13.23,13.24,13.2,13.21,749123.0,13.23,13.24,13.2,13.21,749123.0
2020-09-10 13:25:00,13.2,13.21,13.14,13.16,420713.0,13.2,13.21,13.14,13.16,420713.0
2020-09-10 13:30:00,13.15,13.18,13.15,13.17,196985.0,13.15,13.18,13.15,13.17,196985.0
2020-09-10 13:35:00,13.17,13.2,13.16,13.19,172399.0,13.17,13.2,13.16,13.19,172399.0
2020-09-10 13:40:00,13.18,13.21,13.17,13.19,403473.0,13.18,13.21,13.17,13.19,403473.0
2020-09-10 13:45:00,13.18,13.19,13.17,13.18,127354.0,13.18,13.19,13.17,13.18,127354.0
2020-09-10 13:50:00,13.18,13.19,13.16,13.17,84828.0,13.18,13.19,13.16,13.17,84828.0
2020-09-10 13:55:00,13.17,13.2,13.17,13.19,208217.0,13.17,13.2,13.17,13.19,208217.0
2020-09-10 14:00:00,13.19,13.26,13.18,13.26,430378.0,13.19,13.26,13.18,13.26,430378.0
2020-09-10 14:05:00,13.26,13.33,13.25,13.31,774070.0,13.26,13.33,13.25,13.31,774070.0
2020-09-10 14:10:00,13.31,13.32,13.25,13.25,945040.0,13.31,13.32,13.25,13.25,945040.0
2020-09-10 14:15:00,13.26,13.26,13.21,13.24,527857.0,13.26,13.26,13.21,13.24,527857.0
2020-09-10 14:20:00,13.24,13.25,13.18,13.19,325387.0,13.24,13.25,13.18,13.19,325387.0
2020-09-10 14:25:00,13.2,13.23,13.16,13.16,316417.0,13.2,13.23,13.16,13.16,316417.0
2020-09-10 14:30:00,13.16,13.2,13.14,13.18,568651.0,13.16,13.2,13.14,13.18,568651.0
2020-09-10 14:35:00,13.17,13.19,13.15,13.18,339690.0,13.17,13.19,13.15,13.18,339690.0
2020-09-10 14:40:00,13.18,13.19,13.11,13.11,468797.0,13.18,13.19,13.11,13.11,468797.0
2020-09-10 14:45:00,13.11,13.16,13.11,13.14,465126.0,13.11,13.16,13.11,13.14,465126.0
2020-09-10 14:50:00,13.14,13.15,13.12,13.13,349877.0,13.14,13.15,13.12,13.13,349877.0
2020-09-10 14:55:00,13.13,13.18,13.13,13.17,279558.0,13.13,13.18,13.13,13.17,279558.0
2020-09-10 15:00:00,13.17,13.17,13.12,13.13,227960.0,13.17,13.17,13.12,13.13,227960.0
2020-09-10 15:05:00,13.13,13.15,13.1,13.1,432122.0,13.13,13.15,13.1,13.1,432122.0
2020-09-10 15:10:00,13.11,13.13,13.1,13.1,452907.0,13.11,13.13,13.1,13.1,452907.0
2020-09-10 15:15:00,13.1,13.1,13.01,13.01,1010992.0,13.1,13.1,13.01,13.01,1010992.0
2020-09-10 15:20:00,13.02,13.04,12.97,12.97,814726.0,13.02,13.04,12.97,12.97,814726.0
2020-09-10 15:25:00,12.97,13.03,12.97,13.02,650102.0,12.97,13.03,12.97,13.02,650102.0
2020-09-10 15:30:00,13.01,13.04,12.99,13.04,608140.0,13.01,13.04,12.99,13.04,608140.0
2020-09-10 15:35:00,13.04,13.05,13.01,13.05,489794.0,13.04,13.05,13.01,13.05,489794.0
2020-09-10 15:40:00,13.04,13.09,13.03,13.07,482776.0,13.04,13.09,13.03,13.07,482776.0
2020-09-10 15:45:00,13.06,13.07,13.01,13.03,503597.0,13.06,13.07,13.01,13.03,503597.0
2020-09-10 15:50:00,13.02,13.07,13.01,13.07,1055417.0,13.02,13.07,13.01,13.07,1055417.0
2020-09-10 15:55:00,13.07,13.07,13.0,13.01,1112801.0,13.07,13.07,13.0,13.01,1112801.0
2020-09-11 09:30:00,13.08,13.08,12.86,12.93,1722416.0,13.08,13.08,12.86,12.93,1722416.0
2020-09-11 09:35:00,12.93,13.02,12.91,12.99,974798.0,12.93,13.02,12.91,12.99,974798.0
2020-09-11 09:40:00,12.98,12.98,12.9,12.94,584846.0,12.98,12.98,12.9,12.94,584846.0
2020-09-11 09:45:00,12.93,12.93,12.87,12.91,1008754.0,12.93,12.93,12.87,12.91,1008754.0
2020-09-11 09:50:00,12.91,12.91,12.83,12.88,920554.0,12.91,12.91,12.83,12.88,920554.0
2020-09-11 09:55:00,12.87,12.9,12.81,12.85,1047009.0,12.87,12.9,12.81,12.85,1047009.0
2020-09-11 10:00:00,12.85,12.92,12.84,12.9,976759.0,12.85,12.92,12.84,12.9,976759.0
2020-09-11 10:05:00,12.89,12.95,12.88,12.92,1167324.0,12.89,12.95,12.88,12.92,1167324.0
2020-09-11 10:10:00,12.91,12.95,12.86,12.94,849869.0,12.91,12.95,12.86,12.94,849869.0
2020-09-11 10:15:00,12.95,13.04,12.92,12.99,1106315.0,12.95,13.04,12.92,12.99,1106315.0
2020-09-11 10:20:00,12.99,13.05,12.96,13.04,583617.0,12.99,13.05,12.96,13.04,583617.0
2020-09-11 10:25:00,13.04,13.07,12.95,13.01,759820.0,13.04,13.07,12.95,13.01,759820.0
2020-09-11 10:30:00,13.01,13.04,12.95,12.96,452746.0,13.01,13.04,12.95,12.96,452746.0
2020-09-11 10:35:00,12.96,12.99,12.93,12.98,432786.0,12.96,12.99,12.93,12.98,432786.0
2020-09-11 10:40:00,12.97,13.02,12.95,13.0,548659.0,12.97,13.02,12.95,13.0,548659.0
2020-09-11 10:45:00,12.99,13.0,12.94,12.97,386271.0,12.99,13.0,12.94,12.97,386271.0
2020-09-11 10:50:00,12.96,12.99,12.95,12.98,303992.0,12.96,12.99,12.95,12.98,303992.0
2020-09-11 10:55:00,12.98,12.99,12.95,12.99,231884.0,12.98,12.99,12.95,12.99,231884.0
2020-09-11 11:00:00,12.99,13.02,12.97,13.0,371060.0,12.99,13.02,12.97,13.0,371060.0
2020-09-11 11:05:00,13.0,13.01,12.97,13.01,391001.0,13.0,13.01,12.97,13.01,391001.0
2020-09-11 11:10:00,13.0,13.01,12.98,13.0,356681.0,13.0,13.01,12.98,13.0,356681.0
2020-09-11 11:15:00,13.0,13.0,12.97,12.99,282350.0,13.0,13.0,12.97,12.99,282350.0
2020-09-11 11:20:00,12.99,13.0,12.94,12.97,277191.0,12.99,13.0,12.94,12.97,277191.0
2020-09-11 11:25:00,12.96,12.98,12.94,12.95,306658.0,12.96,12.98,12.94,12.95,306658.0
2020-09-11 11:30:00,12.95,12.96,12.92,12.93,282538.0,12.95,12.96,12.92,12.93,282538.0
2020-09-11 11:35:00,12.93,12.95,12.92,12.94,252782.0,12.93,12.95,12.92,12.94,252782.0
2020-09-11 11:40:00,12.94,12.95,12.92,12.92,223275.0,12.94,12.95,12.92,12.92,223275.0
2020-09-11 11:45:00,12.92,12.95,12.91,12.93,251391.0,12.92,12.95,12.91,12.93,251391.0
2020-09-11 11:50:00,12.93,12.93,12.88,12.9,320561.0,12.93,12.93,12.88,12.9,320561.0
2020-09-11 11:55:00,12.9,12.9,12.88,12.88,171811.0,12.9,12.9,12.88,12.88,171811.0
2020-09-11 12:00:00,12.88,12.91,12.87,12.88,272988.0,12.88,12.91,12.87,12.88,272988.0
2020-09-11 12:05:00,12.89,12.92,12.88,12.92,286802.0,12.89,12.92,12.88,12.92,286802.0
2020-09-11 12:10:00,12.91,12.93,12.9,12.93,299569.0,12.91,12.93,12.9,12.93,299569.0
2020-09-11 12:15:00,12.93,12.97,12.92,12.95,331967.0,12.93,12.97,12.92,12.95,331967.0
2020-09-11 12:20:00,12.95,12.96,12.91,12.92,316176.0,12.95,12.96,12.91,12.92,316176.0
2020-09-11 12:25:00,12.92,12.93,12.89,12.91,217998.0,12.92,12.93,12.89,12.91,217998.0
2020-09-11 12:30:00,12.91,12.91,12.88,12.89,160946.0,12.91,12.91,12.88,12.89,160946.0
2020-09-11 12:35:00,12.9,12.91,12.89,12.9,169431.0,12.9,12.91,12.89,12.9,169431.0
2020-09-11 12:40:00,12.9,12.9,12.87,12.9,349515.0,12.9,12.9,12.87,12.9,349515.0
2020-09-11 12:45:00,12.9,12.91,12.88,12.9,267547.0,12.9,12.91,12.88,12.9,267547.0
2020-09-11 12:50:00,12.91,12.93,12.89,12.9,169254.0,12.91,12.93,12.89,12.9,169254.0
2020-09-11 12:55:00,12.9,12.9,12.84,12.85,511243.0,12.9,12.9,12.84,12.85,511243.0
2020-09-11 13:00:00,12.86,12.87,12.84,12.84,291536.0,12.86,12.87,12.84,12.84,291536.0
2020-09-11 13:05:00,12.85,12.85,12.78,12.82,1150499.0,12.85,12.85,12.78,12.82,1150499.0
2020-09-11 13:10:00,12.82,12.83,12.75,12.76,762600.0,12.82,12.83,12.75,12.76,762600.0
2020-09-11 13:15:00,12.76,12.78,12.75,12.78,711921.0,12.76,12.78,12.75,12.78,711921.0
2020-09-11 13:20:00,12.78,12.79,12.76,12.77,378193.0,12.78,12.79,12.76,12.77,378193.0
2020-09-11 13:25:00,12.77,12.78,12.72,12.74,979814.0,12.77,12.78,12.72,12.74,979814.0
2020-09-11 13:30:00,12.74,12.75,12.68,12.75,1050768.0,12.74,12.75,12.68,12.75,1050768.0
2020-09-11 13:35:00,12.75,12.79,12.74,12.74,615209.0,12.75,12.79,12.74,12.74,615209.0
2020-09-11 13:40:00,12.74,12.77,12.72,12.77,425722.0,12.74,12.77,12.72,12.77,425722.0
2020-09-11 13:45:00,12.76,12.78,12.74,12.77,397074.0,12.76,12.78,12.74,12.77,397074.0
2020-09-11 13:50:00,12.77,12.82,12.76,12.79,374634.0,12.77,12.82,12.76,12.79,374634.0
2020-09-11 13:55:00,12.79,12.8,12.76,12.76,324458.0,12.79,12.8,12.76,12.76,324458.0
2020-09-11 14:00:00,12.77,12.8,12.74,12.78,380190.0,12.77,12.8,12.74,12.78,380190.0
2020-09-11 14:05:00,12.79,12.83,12.78,12.82,328894.0,12.79,12.83,12.78,12.82,328894.0
2020-09-11 14:10:00,12.82,12.85,12.8,12.84,376567.0,12.82,12.85,12.8,12.84,376567.0
2020-09-11 14:15:00,12.84,12.84,12.79,12.8,278225.0,12.84,12.84,12.79,12.8,278225.0
2020-09-11 14:20:00,12.8,12.82,12.78,12.79,225949.0,12.8,12.82,12.78,12.79,225949.0
2020-09-11 14:25:00,12.8,12.82,12.79,12.81,126657.0,12.8,12.82,12.79,12.81,126657.0
2020-09-11 14:30:00,12.81,12.85,12.8,12.82,346775.0,12.81,12.85,12.8,12.82,346775.0
2020-09-11 14:35:00,12.82,12.86,12.82,12.86,328746.0,12.82,12.86,12.82,12.86,328746.0
2020-09-11 14:40:00,12.85,12.86,12.82,12.86,480076.0,12.85,12.86,12.82,12.86,480076.0
2020-09-11 14:45:00,12.86,12.87,12.84,12.85,292175.0,12.86,12.87,12.84,12.85,292175.0
2020-09-11 14:50:00,12.85,12.87,12.83,12.84,263315.0,12.85,12.87,12.83,12.84,263315.0
2020-09-11 14:55:00,12.84,12.86,12.82,12.83,339965.0,12.84,12.86,12.82,12.83,339965.0
2020-09-11 15:00:00,12.83,12.84,12.78,12.81,604204.0,12.83,12.84,12.78,12.81,604204.0
2020-09-11 15:05:00,12.81,12.83,12.78,12.79,324313.0,12.81,12.83,12.78,12.79,324313.0
2020-09-11 15:10:00,12.79,12.82,12.77,12.81,255335.0,12.79,12.82,12.77,12.81,255335.0
2020-09-11 15:15:00,12.81,12.84,12.81,12.83,177127.0,12.81,12.84,12.81,12.83,177127.0
2020-09-11 15:20:00,12.83,12.86,12.82,12.85,273123.0,12.83,12.86,12.82,12.85,273123.0
2020-09-11 15:25:00,12.85,12.87,12.83,12.86,414007.0,12.85,12.87,12.83,12.86,414007.0
2020-09-11 15:30:00,12.85,12.88,12.85,12.88,428057.0,12.85,12.88,12.85,12.88,428057.0
2020-09-11 15:35:00,12.88,12.88,12.83,12.84,295167.0,12.88,12.88,12.83,12.84,295167.0
2020-09-11 15:40:00,12.84,12.86,12.82,12.85,347193.0,12.84,12.86,12.82,12.85,347193.0
2020-09-11 15:45:00,12.86,12.96,12.86,12.96,1165940.0,12.86,12.96,12.86,12.96,1165940.0
2020-09-11 15:50:00,12.96,12.96,12.92,12.93,1551888.0,12.96,12.96,12.92,12.93,1551888.0
2020-09-11 15:55:00,12.92,12.97,12.92,12.96,2085351.0,12.92,12.97,12.92,12.96,2085351.0
2020-09-14 09:30:00,13.01,13.14,12.9,12.91,1948090.0,13.01,13.14,12.9,12.91,1948090.0
2020-09-14 09:35:00,12.92,13.07,12.91,13.04,970060.0,12.92,13.07,12.91,13.04,970060.0
2020-09-14 09:40:00,13.05,13.12,13.03,13.07,985483.0,13.05,13.12,13.03,13.07,985483.0
2020-09-14 09:45:00,13.07,13.14,13.04,13.1,1141051.0,13.07,13.14,13.04,13.1,1141051.0
2020-09-14 09:50:00,13.1,13.12,13.05,13.09,563499.0,13.1,13.12,13.05,13.09,563499.0
2020-09-14 09:55:00,13.09,13.14,13.05,13.08,1069943.0,13.09,13.14,13.05,13.08,1069943.0
2020-09-14 10:00:00,13.08,13.1,12.99,13.04,744610.0,13.08,13.1,12.99,13.04,744610.0
2020-09-14 10:05:00,13.04,13.09,13.0,13.01,545890.0,13.04,13.09,13.0,13.01,545890.0
2020-09-14 10:10:00,13.01,13.06,13.0,13.03,464793.0,13.01,13.06,13.0,13.03,464793.0
2020-09-14 10:15:00,13.03,13.04,13.01,13.03,343372.0,13.03,13.04,13.01,13.03,343372.0
2020-09-14 10:20:00,13.03,13.09,13.03,13.07,565401.0,13.03,13.09,13.03,13.07,565401.0
2020-09-14 10:25:00,13.07,13.07,13.0,13.03,485583.0,13.07,13.07,13.0,13.03,485583.0
2020-09-14 10:30:00,13.04,13.07,13.01,13.02,343159.0,13.04,13.07,13.01,13.02,343159.0
2020-09-14 10:35:00,13.02,13.07,13.01,13.04,453977.0,13.02,13.07,13.01,13.04,453977.0
2020-09-14 10:40:00,13.04,13.07,13.03,13.06,261510.0,13.04,13.07,13.03,13.06,261510.0
2020-09-14 10:45:00,13.06,13.06,13.03,13.04,210713.0,13.06,13.06,13.03,13.04,210713.0
2020-09-14 10:50:00,13.03,13.06,13.01,13.01,291042.0,13.03,13.06,13.01,13.01,291042.0
2020-09-14 10:55:00,13.02,13.05,13.01,13.02,235912.0,13.02,13.05,13.01,13.02,235912.0
2020-09-14 11:00:00,13.02,13.05,13.0,13.01,237077.0,13.02,13.05,13.0,13.01,237077.0
2020-09-14 11:05:00,13.02,13.05,13.0,13.04,259347.0,13.02,13.05,13.0,13.04,259347.0
2020-09-14 11:10:00,13.03,13.04,13.0,13.01,281312.0,13.03,13.04,13.0,13.01,281312.0
2020-09-14 11:15:00,13.02,13.03,12.97,13.0,440496.0,13.02,13.03,12.97,13.0,440496.0
2020-09-14 11:20:00,13.0,13.01,12.96,13.01,356320.0,13.0,13.01,12.96,13.01,356320.0
2020-09-14 11:25:00,13.01,13.02,12.98,13.02,283935.0,13.01,13.02,12.98,13.02,283935.0
2020-09-14 11:30:00,13.02,13.03,12.99,13.03,405368.0,13.02,13.03,12.99,13.03,405368.0
2020-09-14 11:35:00,13.02,13.07,13.02,13.07,363175.0,13.02,13.07,13.02,13.07,363175.0
2020-09-14 11:40:00,13.07,13.1,13.04,13.07,567704.0,13.07,13.1,13.04,13.07,567704.0
2020-09-14 11:45:00,13.07,13.09,13.05,13.08,247859.0,13.07,13.09,13.05,13.08,247859.0
2020-09-14 11:50:00,13.09,13.09,13.03,13.05,286156.0,13.09,13.09,13.03,13.05,286156.0
2020-09-14 11:55:00,13.05,13.08,13.04,13.05,192133.0,13.05,13.08,13.04,13.05,192133.0
2020-09-14 12:00:00,13.04,13.09,13.03,13.08,295728.0,13.04,13.09,13.03,13.08,295728.0
2020-09-14 12:05:00,13.09,13.1,13.06,13.09,347048.0,13.09,13.1,13.06,13.09,347048.0
2020-09-14 12:10:00,13.08,13.1,13.07,13.1,141675.0,13.08,13.1,13.07,13.1,141675.0
2020-09-14 12:15:00,13.1,13.11,13.06,13.08,909530.0,13.1,13.11,13.06,13.08,909530.0
2020-09-14 12:20:00,13.09,13.12,13.08,13.09,283025.0,13.09,13.12,13.08,13.09,283025.0
2020-09-14 12:25:00,13.1,13.12,13.09,13.11,290937.0,13.1,13.12,13.09,13.11,290937.0
2020-09-14 12:30:00,13.12,13.13,13.1,13.12,286242.0,13.12,13.13,13.1,13.12,286242.0
2020-09-14 12:35:00,13.13,13.15,13.12,13.15,628990.0,13.13,13.15,13.12,13.15,628990.0
2020-09-14 12:40:00,13.15,13.22,13.14,13.21,1364925.0,13.15,13.22,13.14,13.21,1364925.0
2020-09-14 12:45:00,13.21,13.24,13.21,13.23,592400.0,13.21,13.24,13.21,13.23,592400.0
2020-09-14 12:50:00,13.23,13.26,13.21,13.24,1212610.0,13.23,13.26,13.21,13.24,1212610.0
2020-09-14 12:55:00,13.25,13.25,13.16,13.17,852348.0,13.25,13.25,13.16,13.17,852348.0
2020-09-14 13:00:00,13.17,13.19,13.13,13.16,618095.0,13.17,13.19,13.13,13.16,618095.0
2020-09-14 13:05:00,13.16,13.17,13.09,13.1,462490.0,13.16,13.17,13.09,13.1,462490.0
2020-09-14 13:10:00,13.1,13.14,13.09,13.14,278701.0,13.1,13.14,13.09,13.14,278701.0
2020-09-14 13:15:00,13.13,13.16,13.12,13.13,658592.0,13.13,13.16,13.12,13.13,658592.0
2020-09-14 13:20:00,13.13,13.14,13.06,13.06,483324.0,13.13,13.14,13.06,13.06,483324.0
2020-09-14 13:25:00,13.06,13.1,13.06,13.07,451961.0,13.06,13.1,13.06,13.07,451961.0
2020-09-14 13:30:00,13.07,13.09,13.05,13.08,291271.0,13.07,13.09,13.05,13.08,291271.0
2020-09-14 13:35:00,13.08,13.09,13.04,13.04,432380.0,13.08,13.09,13.04,13.04,432380.0
2020-09-14 13:40:00,13.04,13.08,13.04,13.08,471426.0,13.04,13.08,13.04,13.08,471426.0
2020-09-14 13:45:00,13.08,13.13,13.07,13.12,295780.0,13.08,13.13,13.07,13.12,295780.0
2020-09-14 13:50:00,13.12,13.15,13.11,13.15,186176.0,13.12,13.15,13.11,13.15,186176.0
2020-09-14 13:55:00,13.15,13.15,13.12,13.15,305433.0,13.15,13.15,13.12,13.15,305433.0
2020-09-14 14:00:00,13.15,13.17,13.14,13.17,248473.0,13.15,13.17,13.14,13.17,248473.0
2020-09-14 14:05:00,13.17,13.17,13.12,13.13,475522.0,13.17,13.17,13.12,13.13,475522.0
2020-09-14 14:10:00,13.13,13.18,13.12,13.17,306296.0,13.13,13.18,13.12,13.17,306296.0
2020-09-14 14:15:00,13.17,13.18,13.15,13.18,257095.0,13.17,13.18,13.15,13.18,257095.0
2020-09-14 14:20:00,13.18,13.19,13.14,13.17,376506.0,13.18,13.19,13.14,13.17,376506.0
2020-09-14 14:25:00,13.17,13.17,13.11,13.12,183228.0,13.17,13.17,13.11,13.12,183228.0
2020-09-14 14:30:00,13.12,13.15,13.11,13.13,214818.0,13.12,13.15,13.11,13.13,214818.0
2020-09-14 14:35:00,13.13,13.15,13.12,13.13,137402.0,13.13,13.15,13.12,13.13,137402.0
2020-09-14 14:40:00,13.13,13.16,13.13,13.15,177901.0,13.13,13.16,13.13,13.15,177901.0
2020-09-14 14:45:00,13.15,13.18,13.13,13.17,190713.0,13.15,13.18,13.13,13.17,190713.0
2020-09-14 14:50:00,13.17,13.2,13.16,13.18,306428.0,13.17,13.2,13.16,13.18,306428.0
2020-09-14 14:55:00,13.18,13.24,13.13,13.23,767350.0,13.18,13.24,13.13,13.23,767350.0
2020-09-14 15:00:00,13.23,13.23,13.18,13.2,421451.0,13.23,13.23,13.18,13.2,421451.0
2020-09-14 15:05:00,13.2,13.23,13.19,13.21,308845.0,13.2,13.23,13.19,13.21,308845.0
2020-09-14 15:10:00,13.21,13.21,13.16,13.18,340914.0,13.21,13.21,13.16,13.18,340914.0
2020-09-14 15:15:00,13.17,13.21,13.16,13.2,233409.0,13.17,13.21,13.16,13.2,233409.0
2020-09-14 15:20:00,13.2,13.2,13.15,13.17,205936.0,13.2,13.2,13.15,13.17,205936.0
2020-09-14 15:25:00,13.18,13.2,13.16,13.2,182096.0,13.18,13.2,13.16,13.2,182096.0
2020-09-14 15:30:00,13.2,13.21,13.17,13.21,385497.0,13.2,13.21,13.17,13.21,385497.0
2020-09-14 15:35:00,13.2,13.23,13.19,13.23,470700.0,13.2,13.23,13.19,13.23,470700.0
2020-09-14 15:40:00,13.23,13.26,13.22,13.25,752351.0,13.23,13.26,13.22,13.25,752351.0
2020-09-14 15:45:00,13.25,13.26,13.24,13.26,469927.0,13.25,13.26,13.24,13.26,469927.0
2020-09-14 15:50:00,13.25,13.28,13.25,13.27,846790.0,13.25,13.28,13.25,13.27,846790.0
2020-09-14 15:55:00,13.26,13.29,13.25,13.27,1070112.0,13.26,13.29,13.25,13.27,1070112.0
2020-09-15 09:30:00,13.27,13.54,13.26,13.51,2317639.0,13.27,13.54,13.26,13.51,2317639.0
2020-09-15 09:35:00,13.52,13.62,13.49,13.56,2221818.0,13.52,13.62,13.49,13.56,2221818.0
2020-09-15 09:40:00,13.56,13.66,13.54,13.59,1938360.0,13.56,13.66,13.54,13.59,1938360.0
2020-09-15 09:45:00,13.59,13.59,13.39,13.44,1395344.0,13.59,13.59,13.39,13.44,1395344.0
2020-09-15 09:50:00,13.43,13.51,13.39,13.41,1116783.0,13.43,13.51,13.39,13.41,1116783.0
2020-09-15 09:55:00,13.4,13.42,13.22,13.26,1614959.0,13.4,13.42,13.22,13.26,1614959.0
2020-09-15 10:00:00,13.25,13.35,13.2,13.28,1407496.0,13.25,13.35,13.2,13.28,1407496.0
2020-09-15 10:05:00,13.28,13.29,13.22,13.24,574018.0,13.28,13.29,13.22,13.24,574018.0
2020-09-15 10:10:00,13.24,13.25,13.16,13.2,1046341.0,13.24,13.25,13.16,13.2,1046341.0
2020-09-15 10:15:00,13.21,13.3,13.19,13.27,748577.0,13.21,13.3,13.19,13.27,748577.0
2020-09-15 10:20:00,13.26,13.3,13.24,13.26,546581.0,13.26,13.3,13.24,13.26,546581.0
2020-09-15 10:25:00,13.26,13.35,13.24,13.32,688656.0,13.26,13.35,13.24,13.32,688656.0
2020-09-15 10:30:00,13.32,13.33,13.27,13.29,438542.0,13.32,13.33,13.27,13.29,438542.0
2020-09-15 10:35:00,13.29,13.33,13.28,13.32,433227.0,13.29,13.33,13.28,13.32,433227.0
2020-09-15 10:40:00,13.32,13.35,13.28,13.3,498626.0,13.32,13.35,13.28,13.3,498626.0
2020-09-15 10:45:00,13.3,13.35,13.28,13.33,441271.0,13.3,13.35,13.28,13.33,441271.0
2020-09-15 10:50:00,13.34,13.4,13.32,13.37,576572.0,13.34,13.4,13.32,13.37,576572.0
2020-09-15 10:55:00,13.37,13.39,13.32,13.37,738195.0,13.37,13.39,13.32,13.37,738195.0
2020-09-15 11:00:00,13.37,13.37,13.28,13.28,385500.0,13.37,13.37,13.28,13.28,385500.0
2020-09-15 11:05:00,13.29,13.34,13.28,13.32,428889.0,13.29,13.34,13.28,13.32,428889.0
2020-09-15 11:10:00,13.31,13.35,13.3,13.34,343497.0,13.31,13.35,13.3,13.34,343497.0
2020-09-15 11:15:00,13.34,13.34,13.3,13.34,445761.0,13.34,13.34,13.3,13.34,445761.0
2020-09-15 11:20:00,13.33,13.34,13.29,13.3,313644.0,13.33,13.34,13.29,13.3,313644.0
2020-09-15 11:25:00,13.29,13.31,13.26,13.26,297961.0,13.29,13.31,13.26,13.26,297961.0
2020-09-15 11:30:00,13.26,13.27,13.22,13.23,445512.0,13.26,13.27,13.22,13.23,445512.0
2020-09-15 11:35:00,13.22,13.29,13.22,13.29,300975.0,13.22,13.29,13.22,13.29,300975.0
2020-09-15 11:40:00,13.28,13.28,13.22,13.23,442583.0,13.28,13.28,13.22,13.23,442583.0
2020-09-15 11:45:00,13.23,13.25,13.22,13.24,275582.0,13.23,13.25,13.22,13.24,275582.0
2020-09-15 11:50:00,13.23,13.24,13.21,13.24,302893.0,13.23,13.24,13.21,13.24,302893.0
2020-09-15 11:55:00,13.24,13.28,13.23,13.25,267203.0,13.24,13.28,13.23,13.25,267203.0
2020-09-15 12:00:00,13.26,13.3,13.24,13.29,305564.0,13.26,13.3,13.24,13.29,305564.0
2020-09-15 12:05:00,13.28,13.29,13.25,13.26,177480.0,13.28,13.29,13.25,13.26,177480.0
2020-09-15 12:10:00,13.25,13.29,13.24,13.28,241238.0,13.25,13.29,13.24,13.28,241238.0
2020-09-15 12:15:00,13.28,13.3,13.27,13.29,277051.0,13.28,13.3,13.27,13.29,277051.0
2020-09-15 12:20:00,13.28,13.29,13.27,13.27,143981.0,13.28,13.29,13.27,13.27,143981.0
2020-09-15 12:25:00,13.28,13.3,13.27,13.29,220242.0,13.28,13.3,13.27,13.29,220242.0
2020-09-15 12:30:00,13.29,13.3,13.29,13.3,114115.0,13.29,13.3,13.29,13.3,114115.0
2020-09-15 12:35:00,13.29,13.31,13.28,13.3,276632.0,13.29,13.31,13.28,13.3,276632.0
2020-09-15 12:40:00,13.3,13.32,13.29,13.29,166966.0,13.3,13.32,13.29,13.29,166966.0
2020-09-15 12:45:00,13.29,13.32,13.29,13.29,175375.0,13.29,13.32,13.29,13.29,175375.0
2020-09-15 12:50:00,13.29,13.31,13.28,13.3,128794.0,13.29,13.31,13.28,13.3,128794.0
2020-09-15 12:55:00,13.3,13.34,13.29,13.34,245575.0,13.3,13.34,13.29,13.34,245575.0
2020-09-15 13:00:00,13.34,13.34,13.32,13.32,136876.0,13.34,13.34,13.32,13.32,136876.0
2020-09-15 13:05:00,13.33,13.33,13.3,13.31,215908.0,13.33,13.33,13.3,13.31,215908.0
2020-09-15 13:10:00,13.31,13.33,13.29,13.32,207018.0,13.31,13.33,13.29,13.32,207018.0
2020-09-15 13:15:00,13.33,13.34,13.32,13.32,139935.0,13.33,13.34,13.32,13.32,139935.0
2020-09-15 13:20:00,13.32,13.33,13.3,13.31,188194.0,13.32,13.33,13.3,13.31,188194.0
2020-09-15 13:25:00,13.3,13.31,13.3,13.31,208285.0,13.3,13.31,13.3,13.31,208285.0
2020-09-15 13:30:00,13.31,13.32,13.29,13.3,165033.0,13.31,13.32,13.29,13.3,165033.0
2020-09-15 13:35:00,13.3,13.34,13.3,13.32,355063.0,13.3,13.34,13.3,13.32,355063.0
2020-09-15 13:40:00,13.32,13.34,13.31,13.33,189691.0,13.32,13.34,13.31,13.33,189691.0
2020-09-15 13:45:00,13.33,13.33,13.3,13.32,129574.0,13.33,13.33,13.3,13.32,129574.0
2020-09-15 13:50:00,13.32,13.32,13.3,13.31,123831.0,13.32,13.32,13.3,13.31,123831.0
2020-09-15 13:55:00,13.3,13.31,13.28,13.29,248440.0,13.3,13.31,13.28,13.29,248440.0
2020-09-15 14:00:00,13.3,13.3,13.25,13.25,234407.0,13.3,13.3,13.25,13.25,234407.0
2020-09-15 14:05:00,13.25,13.27,13.23,13.24,403832.0,13.25,13.27,13.23,13.24,403832.0
2020-09-15 14:10:00,13.24,13.27,13.23,13.27,208796.0,13.24,13.27,13.23,13.27,208796.0
2020-09-15 14:15:00,13.26,13.27,13.23,13.23,224174.0,13.26,13.27,13.23,13.23,224174.0
2020-09-15 14:20:00,13.24,13.24,13.22,13.24,221243.0,13.24,13.24,13.22,13.24,221243.0
2020-09-15 14:25:00,13.23,13.24,13.23,13.24,103509.0,13.23,13.24,13.23,13.24,103509.0
2020-09-15 14:30:00,13.24,13.24,13.2,13.22,392506.0,13.24,13.24,13.2,13.22,392506.0
2020-09-15 14:35:00,13.23,13.26,13.22,13.26,268488.0,13.23,13.26,13.22,13.26,268488.0
2020-09-15 14:40:00,13.26,13.26,13.23,13.25,192928.0,13.26,13.26,13.23,13.25,192928.0
2020-09-15 14:45:00,13.24,13.26,13.23,13.24,122620.0,13.24,13.26,13.23,13.24,122620.0
2020-09-15 14:50:00,13.23,13.24,13.22,13.23,163750.0,13.23,13.24,13.22,13.23,163750.0
2020-09-15 14:55:00,13.23,13.24,13.22,13.23,274571.0,13.23,13.24,13.22,13.23,274571.0
2020-09-15 15:00:00,13.22,13.24,13.21,13.22,235945.0,13.22,13.24,13.21,13.22,235945.0
2020-09-15 15:05:00,13.21,13.22,13.16,13.17,575294.0,13.21,13.22,13.16,13.17,575294.0
2020-09-15 15:10:00,13.17,13.2,13.16,13.19,399916.0,13.17,13.2,13.16,13.19,399916.0
2020-09-15 15:15:00,13.18,13.19,13.16,13.17,289936.0,13.18,13.19,13.16,13.17,289936.0
2020-09-15 15:20:00,13.17,13.17,13.13,13.14,452046.0,13.17,13.17,13.13,13.14,452046.0
2020-09-15 15:25:00,13.15,13.15,13.12,13.14,249044.0,13.15,13.15,13.12,13.14,249044.0
2020-09-15 15:30:00,13.13,13.14,13.11,13.11,461248.0,13.13,13.14,13.11,13.11,461248.0
2020-09-15 15:35:00,13.12,13.14,13.11,13.12,463146.0,13.12,13.14,13.11,13.12,463146.0
2020-09-15 15:40:00,13.12,13.12,13.08,13.11,598937.0,13.12,13.12,13.08,13.11,598937.0
2020-09-15 15:45:00,13.1,13.13,13.09,13.13,340084.0,13.1,13.13,13.09,13.13,340084.0
2020-09-15 15:50:00,13.13,13.14,13.1,13.14,693893.0,13.13,13.14,13.1,13.14,693893.0
2020-09-15 15:55:00,13.13,13.15,13.12,13.13,857116.0,13.13,13.15,13.12,13.13,857116.0
2020-09-16 09:30:00,13.19,13.21,12.98,13.04,1909941.0,13.19,13.21,12.98,13.04,1909941.0
2020-09-16 09:35:00,13.04,13.12,13.02,13.08,1136758.0,13.04,13.12,13.02,13.08,1136758.0
2020-09-16 09:40:00,13.08,13.15,13.03,13.13,775354.0,13.08,13.15,13.03,13.13,775354.0
2020-09-16 09:45:00,13.13,13.2,13.09,13.11,799374.0,13.13,13.2,13.09,13.11,799374.0
2020-09-16 09:50:00,13.11,13.18,13.11,13.16,531439.0,13.11,13.18,13.11,13.16,531439.0
2020-09-16 09:55:00,13.15,13.16,13.1,13.11,258961.0,13.15,13.16,13.1,13.11,258961.0
2020-09-16 10:00:00,13.11,13.19,13.1,13.16,437426.0,13.11,13.19,13.1,13.16,437426.0
2020-09-16 10:05:00,13.15,13.21,13.14,13.17,418210.0,13.15,13.21,13.14,13.17,418210.0
2020-09-16 10:10:00,13.18,13.24,13.15,13.22,613507.0,13.18,13.24,13.15,13.22,613507.0
2020-09-16 10:15:00,13.23,13.27,13.19,13.21,541040.0,13.23,13.27,13.19,13.21,541040.0
2020-09-16 10:20:00,13.2,13.25,13.18,13.24,408277.0,13.2,13.25,13.18,13.24,408277.0
2020-09-16 10:25:00,13.23,13.27,13.21,13.22,551852.0,13.23,13.27,13.21,13.22,551852.0
2020-09-16 10:30:00,13.21,13.27,13.19,13.25,440690.0,13.21,13.27,13.19,13.25,440690.0
2020-09-16 10:35:00,13.25,13.28,13.24,13.26,371010.0,13.25,13.28,13.24,13.26,371010.0
2020-09-16 10:40:00,13.26,13.31,13.25,13.3,563670.0,13.26,13.31,13.25,13.3,563670.0
2020-09-16 10:45:00,13.31,13.33,13.26,13.32,491328.0,13.31,13.33,13.26,13.32,491328.0
2020-09-16 10:50:00,13.32,13.37,13.31,13.36,722627.0,13.32,13.37,13.31,13.36,722627.0
2020-09-16 10:55:00,13.35,13.4,13.33,13.39,757359.0,13.35,13.4,13.33,13.39,757359.0
2020-09-16 11:00:00,13.4,13.57,13.39,13.57,2524868.0,13.4,13.57,13.39,13.57,2524868.0
2020-09-16 11:05:00,13.56,13.57,13.45,13.54,1807054.0,13.56,13.57,13.45,13.54,1807054.0
2020-09-16 11:10:00,13.54,13.68,13.53,13.68,3020650.0,13.54,13.68,13.53,13.68,3020650.0
2020-09-16 11:15:00,13.67,13.8,13.67,13.79,3046901.0,13.67,13.8,13.67,13.79,3046901.0
2020-09-16 11:20:00,13.8,13.8,13.64,13.68,2525584.0,13.8,13.8,13.64,13.68,2525584.0
2020-09-16 11:25:00,13.68,13.72,13.65,13.71,1836856.0,13.68,13.72,13.65,13.71,1836856.0
2020-09-16 11:30:00,13.71,13.71,13.56,13.63,1766306.0,13.71,13.71,13.56,13.63,1766306.0
2020-09-16 11:35:00,13.62,13.65,13.58,13.62,747635.0,13.62,13.65,13.58,13.62,747635.0
2020-09-16 11:40:00,13.63,13.68,13.59,13.66,704329.0,13.63,13.68,13.59,13.66,704329.0
2020-09-16 11:45:00,13.65,13.75,13.64,13.75,911838.0,13.65,13.75,13.64,13.75,911838.0
2020-09-16 11:50:00,13.75,13.78,13.68,13.69,1292761.0,13.75,13.78,13.68,13.69,1292761.0
2020-09-16 11:55:00,13.7,13.73,13.66,13.67,651614.0,13.7,13.73,13.66,13.67,651614.0
2020-09-16 12:00:00,13.67,13.69,13.62,13.62,775158.0,13.67,13.69,13.62,13.62,775158.0
2020-09-16 12:05:00,13.62,13.66,13.6,13.66,679433.0,13.62,13.66,13.6,13.66,679433.0
2020-09-16 12:10:00,13.66,13.69,13.63,13.65,496351.0,13.66,13.69,13.63,13.65,496351.0
2020-09-16 12:15:00,13.64,13.65,13.58,13.6,730912.0,13.64,13.65,13.58,13.6,730912.0
2020-09-16 12:20:00,13.6,13.67,13.59,13.66,626106.0,13.6,13.67,13.59,13.66,626106.0
2020-09-16 12:25:00,13.66,13.71,13.65,13.7,488902.0,13.66,13.71,13.65,13.7,488902.0
2020-09-16 12:30:00,13.7,13.73,13.65,13.73,721439.0,13.7,13.73,13.65,13.73,721439.0
2020-09-16 12:35:00,13.73,13.75,13.68,13.75,929079.0,13.73,13.75,13.68,13.75,929079.0
2020-09-16 12:40:00,13.74,13.76,13.71,13.74,639306.0,13.74,13.76,13.71,13.74,639306.0
2020-09-16 12:45:00,13.74,13.75,13.71,13.73,376556.0,13.74,13.75,13.71,13.73,376556.0
2020-09-16 12:50:00,13.72,13.74,13.7,13.72,418064.0,13.72,13.74,13.7,13.72,418064.0
2020-09-16 12:55:00,13.71,13.76,13.71,13.76,682533.0,13.71,13.76,13.71,13.76,682533.0
2020-09-16 13:00:00,13.76,13.83,13.75,13.83,1283523.0,13.76,13.83,13.75,13.83,1283523.0
2020-09-16 13:05:00,13.82,13.84,13.77,13.79,1140101.0,13.82,13.84,13.77,13.79,1140101.0
2020-09-16 13:10:00,13.78,13.8,13.74,13.79,901254.0,13.78,13.8,13.74,13.79,901254.0
2020-09-16 13:15:00,13.79,13.84,13.78,13.84,677895.0,13.79,13.84,13.78,13.84,677895.0
2020-09-16 13:20:00,13.84,13.92,13.83,13.9,1584702.0,13.84,13.92,13.83,13.9,1584702.0
2020-09-16 13:25:00,13.9,13.93,13.86,13.89,1024531.0,13.9,13.93,13.86,13.89,1024531.0
2020-09-16 13:30:00,13.88,13.89,13.81,13.85,678742.0,13.88,13.89,13.81,13.85,678742.0
2020-09-16 13:35:00,13.84,13.85,13.72,13.77,1089756.0,13.84,13.85,13.72,13.77,1089756.0
2020-09-16 13:40:00,13.76,13.79,13.73,13.77,851649.0,13.76,13.79,13.73,13.77,851649.0
2020-09-16 13:45:00,13.77,13.8,13.76,13.8,673590.0,13.77,13.8,13.76,13.8,673590.0
2020-09-16 13:50:00,13.8,13.81,13.78,13.78,527948.0,13.8,13.81,13.78,13.78,527948.0
2020-09-16 13:55:00,13.79,13.89,13.78,13.84,836415.0,13.79,13.89,13.78,13.84,836415.0
2020-09-16 14:00:00,13.85,13.92,13.83,13.91,866205.0,13.85,13.92,13.83,13.91,866205.0
2020-09-16 14:05:00,13.92,13.92,13.85,13.88,1034973.0,13.92,13.92,13.85,13.88,1034973.0
2020-09-16 14:10:00,13.88,13.91,13.85,13.89,527162.0,13.88,13.91,13.85,13.89,527162.0
2020-09-16 14:15:00,13.89,13.92,13.87,13.87,524010.0,13.89,13.92,13.87,13.87,524010.0
2020-09-16 14:20:00,13.87,13.88,13.83,13.84,648034.0,13.87,13.88,13.83,13.84,648034.0
2020-09-16 14:25:00,13.84,13.85,13.8,13.84,923582.0,13.84,13.85,13.8,13.84,923582.0
2020-09-16 14:30:00,13.84,13.91,13.83,13.9,1049366.0,13.84,13.91,13.83,13.9,1049366.0
2020-09-16 14:35:00,13.89,13.95,13.88,13.93,1068180.0,13.89,13.95,13.88,13.93,1068180.0
2020-09-16 14:40:00,13.93,13.96,13.88,13.88,565521.0,13.93,13.96,13.88,13.88,565521.0
2020-09-16 14:45:00,13.88,13.9,13.82,13.85,735829.0,13.88,13.9,13.82,13.85,735829.0
2020-09-16 14:50:00,13.85,13.87,13.77,13.77,890224.0,13.85,13.87,13.77,13.77,890224.0
2020-09-16 14:55:00,13.77,13.84,13.75,13.77,954046.0,13.77,13.84,13.75,13.77,954046.0
2020-09-16 15:00:00,13.78,13.8,13.74,13.79,501137.0,13.78,13.8,13.74,13.79,501137.0
2020-09-16 15:05:00,13.79,13.82,13.67,13.68,869326.0,13.79,13.82,13.67,13.68,869326.0
2020-09-16 15:10:00,13.67,13.77,13.64,13.77,1493886.0,13.67,13.77,13.64,13.77,1493886.0
2020-09-16 15:15:00,13.76,13.77,13.69,13.76,584473.0,13.76,13.77,13.69,13.76,584473.0
2020-09-16 15:20:00,13.76,13.77,13.69,13.7,512593.0,13.76,13.77,13.69,13.7,512593.0
2020-09-16 15:25:00,13.7,13.75,13.69,13.71,317377.0,13.7,13.75,13.69,13.71,317377.0
2020-09-16 15:30:00,13.71,13.75,13.7,13.75,533585.0,13.71,13.75,13.7,13.75,533585.0
2020-09-16 15:35:00,13.74,13.77,13.74,13.76,530039.0,13.74,13.77,13.74,13.76,530039.0
2020-09-16 15:40:00,13.76,13.8,13.72,13.79,699965.0,13.76,13.8,13.72,13.79,699965.0
2020-09-16 15:45:00,13.79,13.83,13.78,13.8,737309.0,13.79,13.83,13.78,13.8,737309.0
2020-09-16 15:50:00,13.8,13.84,13.77,13.84,877072.0,13.8,13.84,13.77,13.84,877072.0
2020-09-16 15:55:00,13.84,13.85,13.79,13.8,1738147.0,13.84,13.85,13.79,13.8,1738147.0
2020-09-17 09:30:00,13.51,13.65,13.4,13.51,2085206.0,13.51,13.65,13.4,13.51,2085206.0
2020-09-17 09:35:00,13.51,13.66,13.49,13.56,1227269.0,13.51,13.66,13.49,13.56,1227269.0
2020-09-17 09:40:00,13.56,13.57,13.36,13.37,1385346.0,13.56,13.57,13.36,13.37,1385346.0
2020-09-17 09:45:00,13.37,13.49,13.36,13.45,994176.0,13.37,13.49,13.36,13.45,994176.0
2020-09-17 09:50:00,13.45,13.58,13.4,13.58,1093162.0,13.45,13.58,13.4,13.58,1093162.0
2020-09-17 09:55:00,13.58,13.59,13.52,13.56,694796.0,13.58,13.59,13.52,13.56,694796.0
2020-09-17 10:00:00,13.57,13.7,13.55,13.69,873302.0,13.57,13.7,13.55,13.69,873302.0
2020-09-17 10:05:00,13.7,13.75,13.66,13.71,794582.0,13.7,13.75,13.66,13.71,794582.0
2020-09-17 10:10:00,13.71,13.77,13.67,13.68,658929.0,13.71,13.77,13.67,13.68,658929.0
2020-09-17 10:15:00,13.68,13.68,13.62,13.65,440338.0,13.68,13.68,13.62,13.65,440338.0
2020-09-17 10:20:00,13.65,13.79,13.65,13.74,1196731.0,13.65,13.79,13.65,13.74,1196731.0
2020-09-17 10:25:00,13.73,13.87,13.71,13.87,1030292.0,13.73,13.87,13.71,13.87,1030292.0
2020-09-17 10:30:00,13.86,13.89,13.8,13.85,900712.0,13.86,13.89,13.8,13.85,900712.0
2020-09-17 10:35:00,13.85,13.86,13.78,13.81,669415.0,13.85,13.86,13.78,13.81,669415.0
2020-09-17 10:40:00,13.8,13.81,13.71,13.76,652588.0,13.8,13.81,13.71,13.76,652588.0
2020-09-17 10:45:00,13.76,13.82,13.75,13.81,502877.0,13.76,13.82,13.75,13.81,502877.0
2020-09-17 10:50:00,13.81,13.86,13.8,13.82,595218.0,13.81,13.86,13.8,13.82,595218.0
2020-09-17 10:55:00,13.82,13.84,13.78,13.81,604102.0,13.82,13.84,13.78,13.81,604102.0
2020-09-17 11:00:00,13.81,13.98,13.8,13.98,1081113.0,13.81,13.98,13.8,13.98,1081113.0
2020-09-17 11:05:00,13.98,13.98,13.94,13.97,881427.0,13.98,13.98,13.94,13.97,881427.0
2020-09-17 11:10:00,13.98,14.07,13.96,14.04,2150061.0,13.98,14.07,13.96,14.04,2150061.0
2020-09-17 11:15:00,14.04,14.08,14.0,14.01,1180562.0,14.04,14.08,14.0,14.01,1180562.0
2020-09-17 11:20:00,14.02,14.02,13.91,13.97,1412367.0,14.02,14.02,13.91,13.97,1412367.0
2020-09-17 11:25:00,13.97,13.99,13.93,13.96,563730.0,13.97,13.99,13.93,13.96,563730.0
2020-09-17 11:30:00,13.96,14.02,13.93,14.02,734315.0,13.96,14.02,13.93,14.02,734315.0
2020-09-17 11:35:00,14.02,14.02,13.91,13.95,978004.0,14.02,14.02,13.91,13.95,978004.0
2020-09-17 11:40:00,13.95,13.97,13.85,13.89,1310694.0,13.95,13.97,13.85,13.89,1310694.0
2020-09-17 11:45:00,13.89,13.91,13.83,13.83,385386.0,13.89,13.91,13.83,13.83,385386.0
2020-09-17 11:50:00,13.83,13.87,13.81,13.86,594099.0,13.83,13.87,13.81,13.86,594099.0
2020-09-17 11:55:00,13.86,13.88,13.79,13.84,531919.0,13.86,13.88,13.79,13.84,531919.0
2020-09-17 12:00:00,13.83,13.83,13.8,13.82,319455.0,13.83,13.83,13.8,13.82,319455.0
2020-09-17 12:05:00,13.82,13.84,13.74,13.76,549424.0,13.82,13.84,13.74,13.76,549424.0
2020-09-17 12:10:00,13.77,13.78,13.72,13.73,653610.0,13.77,13.78,13.72,13.73,653610.0
2020-09-17 12:15:00,13.74,13.77,13.69,13.73,622918.0,13.74,13.77,13.69,13.73,622918.0
2020-09-17 12:20:00,13.74,13.79,13.7,13.74,378451.0,13.74,13.79,13.7,13.74,378451.0
2020-09-17 12:25:00,13.75,13.77,13.71,13.75,252857.0,13.75,13.77,13.71,13.75,252857.0
2020-09-17 12:30:00,13.75,13.78,13.75,13.77,215046.0,13.75,13.78,13.75,13.77,215046.0
2020-09-17 12:35:00,13.77,13.85,13.76,13.84,560422.0,13.77,13.85,13.76,13.84,560422.0
2020-09-17 12:40:00,13.84,13.84,13.76,13.79,284708.0,13.84,13.84,13.76,13.79,284708.0
2020-09-17 12:45:00,13.79,13.79,13.74,13.75,281766.0,13.79,13.79,13.74,13.75,281766.0
2020-09-17 12:50:00,13.74,13.8,13.73,13.77,289253.0,13.74,13.8,13.73,13.77,289253.0
2020-09-17 12:55:00,13.78,13.84,13.77,13.82,431790.0,13.78,13.84,13.77,13.82,431790.0
2020-09-17 13:00:00,13.83,13.83,13.76,13.77,275938.0,13.83,13.83,13.76,13.77,275938.0
2020-09-17 13:05:00,13.77,13.8,13.76,13.79,218062.0,13.77,13.8,13.76,13.79,218062.0
2020-09-17 13:10:00,13.79,13.79,13.74,13.76,186403.0,13.79,13.79,13.74,13.76,186403.0
2020-09-17 13:15:00,13.76,13.76,13.71,13.71,325420.0,13.76,13.76,13.71,13.71,325420.0
2020-09-17 13:20:00,13.71,13.76,13.71,13.73,198407.0,13.71,13.76,13.71,13.73,198407.0
2020-09-17 13:25:00,13.73,13.76,13.73,13.73,173449.0,13.73,13.76,13.73,13.73,173449.0
2020-09-17 13:30:00,13.74,13.77,13.71,13.77,196451.0,13.74,13.77,13.71,13.77,196451.0
2020-09-17 13:35:00,13.77,13.77,13.74,13.76,139820.0,13.77,13.77,13.74,13.76,139820.0
2020-09-17 13:40:00,13.75,13.77,13.73,13.75,162238.0,13.75,13.77,13.73,13.75,162238.0
2020-09-17 13:45:00,13.76,13.78,13.74,13.78,138400.0,13.76,13.78,13.74,13.78,138400.0
2020-09-17 13:50:00,13.78,13.8,13.77,13.78,206713.0,13.78,13.8,13.77,13.78,206713.0
2020-09-17 13:55:00,13.78,13.8,13.76,13.79,201118.0,13.78,13.8,13.76,13.79,201118.0
2020-09-17 14:00:00,13.79,13.84,13.78,13.84,326265.0,13.79,13.84,13.78,13.84,326265.0
2020-09-17 14:05:00,13.84,13.84,13.79,13.81,237557.0,13.84,13.84,13.79,13.81,237557.0
2020-09-17 14:10:00,13.8,13.85,13.8,13.83,176118.0,13.8,13.85,13.8,13.83,176118.0
2020-09-17 14:15:00,13.82,13.83,13.79,13.79,212252.0,13.82,13.83,13.79,13.79,212252.0
2020-09-17 14:20:00,13.79,13.82,13.76,13.78,263568.0,13.79,13.82,13.76,13.78,263568.0
2020-09-17 14:25:00,13.77,13.78,13.73,13.73,192824.0,13.77,13.78,13.73,13.73,192824.0
2020-09-17 14:30:00,13.73,13.74,13.71,13.71,321160.0,13.73,13.74,13.71,13.71,321160.0
2020-09-17 14:35:00,13.71,13.75,13.71,13.73,214683.0,13.71,13.75,13.71,13.73,214683.0
2020-09-17 14:40:00,13.73,13.73,13.66,13.67,561523.0,13.73,13.73,13.66,13.67,561523.0
2020-09-17 14:45:00,13.67,13.71,13.66,13.71,334618.0,13.67,13.71,13.66,13.71,334618.0
2020-09-17 14:50:00,13.71,13.71,13.65,13.68,362187.0,13.71,13.71,13.65,13.68,362187.0
2020-09-17 14:55:00,13.67,13.68,13.61,13.62,455306.0,13.67,13.68,13.61,13.62,455306.0
2020-09-17 15:00:00,13.62,13.63,13.56,13.58,617021.0,13.62,13.63,13.56,13.58,617021.0
2020-09-17 15:05:00,13.58,13.61,13.57,13.6,458045.0,13.58,13.61,13.57,13.6,458045.0
2020-09-17 15:10:00,13.6,13.63,13.59,13.6,474307.0,13.6,13.63,13.59,13.6,474307.0
2020-09-17 15:15:00,13.6,13.61,13.55,13.56,333052.0,13.6,13.61,13.55,13.56,333052.0
2020-09-17 15:20:00,13.56,13.58,13.53,13.54,398758.0,13.56,13.58,13.53,13.54,398758.0
2020-09-17 15:25:00,13.54,13.55,13.51,13.51,322016.0,13.54,13.55,13.51,13.51,322016.0
2020-09-17 15:30:00,13.51,13.6,13.5,13.59,458593.0,13.51,13.6,13.5,13.59,458593.0
2020-09-17 15:35:00,13.6,13.63,13.58,13.62,397728.0,13.6,13.63,13.58,13.62,397728.0
2020-09-17 15:40:00,13.63,13.64,13.59,13.61,282609.0,13.63,13.64,13.59,13.61,282609.0
2020-09-17 15:45:00,13.61,13.64,13.58,13.61,528795.0,13.61,13.64,13.58,13.61,528795.0
2020-09-17 15:50:00,13.61,13.67,13.58,13.63,801485.0,13.61,13.67,13.58,13.63,801485.0
2020-09-17 15:55:00,13.64,13.65,13.61,13.63,1150786.0,13.64,13.65,13.61,13.63,1150786.0
2020-09-18 09:30:00,13.51,13.59,13.31,13.33,2716055.0,13.51,13.59,13.31,13.33,2716055.0
2020-09-18 09:35:00,13.33,13.35,13.22,13.34,2953889.0,13.33,13.35,13.22,13.34,2953889.0
2020-09-18 09:40:00,13.34,13.41,13.31,13.37,1531203.0,13.34,13.41,13.31,13.37,1531203.0
2020-09-18 09:45:00,13.37,13.37,13.26,13.27,1026041.0,13.37,13.37,13.26,13.27,1026041.0
2020-09-18 09:50:00,13.26,13.33,13.19,13.3,1940725.0,13.26,13.33,13.19,13.3,1940725.0
2020-09-18 09:55:00,13.3,13.32,13.25,13.28,716191.0,13.3,13.32,13.25,13.28,716191.0
2020-09-18 10:00:00,13.28,13.35,13.27,13.3,962290.0,13.28,13.35,13.27,13.3,962290.0
2020-09-18 10:05:00,13.3,13.37,13.26,13.34,845259.0,13.3,13.37,13.26,13.34,845259.0
2020-09-18 10:10:00,13.34,13.43,13.3,13.43,1110911.0,13.34,13.43,13.3,13.43,1110911.0
2020-09-18 10:15:00,13.42,13.45,13.39,13.43,704257.0,13.42,13.45,13.39,13.43,704257.0
2020-09-18 10:20:00,13.43,13.48,13.39,13.45,635135.0,13.43,13.48,13.39,13.45,635135.0
2020-09-18 10:25:00,13.46,13.48,13.43,13.44,477458.0,13.46,13.48,13.43,13.44,477458.0
2020-09-18 10:30:00,13.44,13.44,13.37,13.4,537712.0,13.44,13.44,13.37,13.4,537712.0
2020-09-18 10:35:00,13.4,13.42,13.37,13.41,271364.0,13.4,13.42,13.37,13.41,271364.0
2020-09-18 10:40:00,13.41,13.44,13.37,13.43,327320.0,13.41,13.44,13.37,13.43,327320.0
2020-09-18 10:45:00,13.44,13.44,13.37,13.4,254265.0,13.44,13.44,13.37,13.4,254265.0
2020-09-18 10:50:00,13.4,13.4,13.35,13.37,333044.0,13.4,13.4,13.35,13.37,333044.0
2020-09-18 10:55:00,13.36,13.39,13.36,13.39,223286.0,13.36,13.39,13.36,13.39,223286.0
2020-09-18 11:00:00,13.39,13.46,13.38,13.44,303210.0,13.39,13.46,13.38,13.44,303210.0
2020-09-18 11:05:00,13.45,13.46,13.41,13.42,197274.0,13.45,13.46,13.41,13.42,197274.0
2020-09-18 11:10:00,13.42,13.43,13.39,13.39,216591.0,13.42,13.43,13.39,13.39,216591.0
2020-09-18 11:15:00,13.39,13.41,13.34,13.35,384052.0,13.39,13.41,13.34,13.35,384052.0
2020-09-18 11:20:00,13.35,13.37,13.32,13.33,427756.0,13.35,13.37,13.32,13.33,427756.0
2020-09-18 11:25:00,13.33,13.36,13.31,13.35,287894.0,13.33,13.36,13.31,13.35,287894.0
2020-09-18 11:30:00,13.35,13.37,13.28,13.29,631741.0,13.35,13.37,13.28,13.29,631741.0
2020-09-18 11:35:00,13.29,13.3,13.2,13.22,963642.0,13.29,13.3,13.2,13.22,963642.0
2020-09-18 11:40:00,13.22,13.25,13.2,13.21,685550.0,13.22,13.25,13.2,13.21,685550.0
2020-09-18 11:45:00,13.21,13.29,13.21,13.27,709663.0,13.21,13.29,13.21,13.27,709663.0
2020-09-18 11:50:00,13.27,13.3,13.23,13.24,520546.0,13.27,13.3,13.23,13.24,520546.0
2020-09-18 11:55:00,13.24,13.29,13.24,13.27,200257.0,13.24,13.29,13.24,13.27,200257.0
2020-09-18 12:00:00,13.27,13.3,13.24,13.29,341764.0,13.27,13.3,13.24,13.29,341764.0
2020-09-18 12:05:00,13.29,13.32,13.27,13.28,418582.0,13.29,13.32,13.27,13.28,418582.0
2020-09-18 12:10:00,13.27,13.31,13.24,13.26,309915.0,13.27,13.31,13.24,13.26,309915.0
2020-09-18 12:15:00,13.26,13.27,13.21,13.22,367191.0,13.26,13.27,13.21,13.22,367191.0
2020-09-18 12:20:00,13.23,13.25,13.22,13.25,239202.0,13.23,13.25,13.22,13.25,239202.0
2020-09-18 12:25:00,13.25,13.25,13.22,13.24,166591.0,13.25,13.25,13.22,13.24,166591.0
2020-09-18 12:30:00,13.24,13.25,13.19,13.2,810914.0,13.24,13.25,13.19,13.2,810914.0
2020-09-18 12:35:00,13.2,13.22,13.19,13.2,337610.0,13.2,13.22,13.19,13.2,337610.0
2020-09-18 12:40:00,13.2,13.2,13.16,13.16,559399.0,13.2,13.2,13.16,13.16,559399.0
2020-09-18 12:45:00,13.17,13.21,13.16,13.17,419073.0,13.17,13.21,13.16,13.17,419073.0
2020-09-18 12:50:00,13.17,13.18,13.12,13.13,810280.0,13.17,13.18,13.12,13.13,810280.0
2020-09-18 12:55:00,13.13,13.17,13.11,13.17,441432.0,13.13,13.17,13.11,13.17,441432.0
2020-09-18 13:00:00,13.17,13.24,13.15,13.21,599630.0,13.17,13.24,13.15,13.21,599630.0
2020-09-18 13:05:00,13.21,13.21,13.17,13.19,329114.0,13.21,13.21,13.17,13.19,329114.0
2020-09-18 13:10:00,13.19,13.23,13.16,13.22,270629.0,13.19,13.23,13.16,13.22,270629.0
2020-09-18 13:15:00,13.23,13.23,13.18,13.18,279934.0,13.23,13.23,13.18,13.18,279934.0
2020-09-18 13:20:00,13.19,13.2,13.15,13.16,295867.0,13.19,13.2,13.15,13.16,295867.0
2020-09-18 13:25:00,13.16,13.16,13.07,13.08,983753.0,13.16,13.16,13.07,13.08,983753.0
2020-09-18 13:30:00,13.08,13.1,13.03,13.07,1360836.0,13.08,13.1,13.03,13.07,1360836.0
2020-09-18 13:35:00,13.07,13.1,13.03,13.08,939920.0,13.07,13.1,13.03,13.08,939920.0
2020-09-18 13:40:00,13.09,13.12,13.07,13.11,522287.0,13.09,13.12,13.07,13.11,522287.0
2020-09-18 13:45:00,13.11,13.15,13.08,13.13,377393.0,13.11,13.15,13.08,13.13,377393.0
2020-09-18 13:50:00,13.13,13.14,13.11,13.12,218985.0,13.13,13.14,13.11,13.12,218985.0
2020-09-18 13:55:00,13.13,13.15,13.12,13.15,350622.0,13.13,13.15,13.12,13.15,350622.0
2020-09-18 14:00:00,13.15,13.15,13.11,13.14,472455.0,13.15,13.15,13.11,13.14,472455.0
2020-09-18 14:05:00,13.13,13.19,13.13,13.15,639283.0,13.13,13.19,13.13,13.15,639283.0
2020-09-18 14:10:00,13.15,13.2,13.15,13.2,282677.0,13.15,13.2,13.15,13.2,282677.0
2020-09-18 14:15:00,13.2,13.2,13.12,13.13,352843.0,13.2,13.2,13.12,13.13,352843.0
2020-09-18 14:20:00,13.13,13.2,13.12,13.18,317590.0,13.13,13.2,13.12,13.18,317590.0
2020-09-18 14:25:00,13.18,13.2,13.16,13.17,226109.0,13.18,13.2,13.16,13.17,226109.0
2020-09-18 14:30:00,13.17,13.19,13.14,13.14,509534.0,13.17,13.19,13.14,13.14,509534.0
2020-09-18 14:35:00,13.15,13.16,13.1,13.11,357538.0,13.15,13.16,13.1,13.11,357538.0
2020-09-18 14:40:00,13.11,13.15,13.1,13.1,386061.0,13.11,13.15,13.1,13.1,386061.0
2020-09-18 14:45:00,13.11,13.14,13.1,13.13,254310.0,13.11,13.14,13.1,13.13,254310.0
2020-09-18 14:50:00,13.13,13.14,13.1,13.13,200994.0,13.13,13.14,13.1,13.13,200994.0
2020-09-18 14:55:00,13.13,13.14,13.11,13.14,280182.0,13.13,13.14,13.11,13.14,280182.0
2020-09-18 15:00:00,13.14,13.15,13.12,13.13,241625.0,13.14,13.15,13.12,13.13,241625.0
2020-09-18 15:05:00,13.13,13.15,13.12,13.13,354279.0,13.13,13.15,13.12,13.13,354279.0
2020-09-18 15:10:00,13.13,13.15,13.12,13.14,306296.0,13.13,13.15,13.12,13.14,306296.0
2020-09-18 15:15:00,13.14,13.16,13.13,13.14,221725.0,13.14,13.16,13.13,13.14,221725.0
2020-09-18 15:20:00,13.14,13.15,13.12,13.15,379760.0,13.14,13.15,13.12,13.15,379760.0
2020-09-18 15:25:00,13.15,13.16,13.14,13.15,411644.0,13.15,13.16,13.14,13.15,411644.0
2020-09-18 15:30:00,13.15,13.16,13.12,13.14,462355.0,13.15,13.16,13.12,13.14,462355.0
2020-09-18 15:35:00,13.14,13.16,13.13,13.16,347343.0,13.14,13.16,13.13,13.16,347343.0
2020-09-18 15:40:00,13.16,13.16,13.12,13.12,665468.0,13.16,13.16,13.12,13.12,665468.0
2020-09-18 15:45:00,13.13,13.15,13.12,13.15,538488.0,13.13,13.15,13.12,13.15,538488.0
2020-09-18 15:50:00,13.15,13.27,13.15,13.26,2563785.0,13.15,13.27,13.15,13.26,2563785.0
2020-09-18 15:55:00,13.26,13.27,13.18,13.21,1909360.0,13.26,13.27,13.18,13.21,1909360.0
2020-09-21 09:30:00,12.83,12.98,12.58,12.62,4542553.0,12.83,12.98,12.58,12.62,4542553.0
2020-09-21 09:35:00,12.62,12.72,12.55,12.61,2361689.0,12.62,12.72,12.55,12.61,2361689.0
2020-09-21 09:40:00,12.62,12.63,12.47,12.5,2426646.0,12.62,12.63,12.47,12.5,2426646.0
2020-09-21 09:45:00,12.49,12.52,12.35,12.46,2092608.0,12.49,12.52,12.35,12.46,2092608.0
2020-09-21 09:50:00,12.45,12.47,12.38,12.43,1368952.0,12.45,12.47,12.38,12.43,1368952.0
2020-09-21 09:55:00,12.43,12.53,12.39,12.5,1384827.0,12.43,12.53,12.39,12.5,1384827.0
2020-09-21 10:00:00,12.5,12.51,12.43,12.46,977892.0,12.5,12.51,12.43,12.46,977892.0
2020-09-21 10:05:00,12.45,12.49,12.35,12.41,1328590.0,12.45,12.49,12.35,12.41,1328590.0
2020-09-21 10:10:00,12.4,12.45,12.38,12.42,639837.0,12.4,12.45,12.38,12.42,639837.0
2020-09-21 10:15:00,12.42,12.43,12.3,12.32,1219680.0,12.42,12.43,12.3,12.32,1219680.0
2020-09-21 10:20:00,12.32,12.34,12.25,12.27,1240344.0,12.32,12.34,12.25,12.27,1240344.0
2020-09-21 10:25:00,12.27,12.28,12.19,12.2,1314883.0,12.27,12.28,12.19,12.2,1314883.0
2020-09-21 10:30:00,12.2,12.22,12.12,12.17,1370534.0,12.2,12.22,12.12,12.17,1370534.0
2020-09-21 10:35:00,12.18,12.19,12.12,12.13,723733.0,12.18,12.19,12.12,12.13,723733.0
2020-09-21 10:40:00,12.13,12.22,12.08,12.2,1040726.0,12.13,12.22,12.08,12.2,1040726.0
2020-09-21 10:45:00,12.2,12.24,12.16,12.19,892133.0,12.2,12.24,12.16,12.19,892133.0
2020-09-21 10:50:00,12.19,12.24,12.17,12.23,792549.0,12.19,12.24,12.17,12.23,792549.0
2020-09-21 10:55:00,12.23,12.3,12.19,12.26,1066792.0,12.23,12.3,12.19,12.26,1066792.0
2020-09-21 11:00:00,12.26,12.38,12.25,12.34,1041314.0,12.26,12.38,12.25,12.34,1041314.0
2020-09-21 11:05:00,12.35,12.39,12.3,12.33,679985.0,12.35,12.39,12.3,12.33,679985.0
2020-09-21 11:10:00,12.33,12.38,12.31,12.34,637416.0,12.33,12.38,12.31,12.34,637416.0
2020-09-21 11:15:00,12.34,12.36,12.26,12.29,631454.0,12.34,12.36,12.26,12.29,631454.0
2020-09-21 11:20:00,12.29,12.32,12.26,12.29,459156.0,12.29,12.32,12.26,12.29,459156.0
2020-09-21 11:25:00,12.29,12.33,12.27,12.29,516879.0,12.29,12.33,12.27,12.29,516879.0
2020-09-21 11:30:00,12.29,12.3,12.25,12.27,435839.0,12.29,12.3,12.25,12.27,435839.0
2020-09-21 11:35:00,12.27,12.29,12.22,12.23,754960.0,12.27,12.29,12.22,12.23,754960.0
2020-09-21 11:40:00,12.23,12.24,12.18,12.19,846366.0,12.23,12.24,12.18,12.19,846366.0
2020-09-21 11:45:00,12.19,12.28,12.19,12.25,462563.0,12.19,12.28,12.19,12.25,462563.0
2020-09-21 11:50:00,12.25,12.3,12.24,12.29,369179.0,12.25,12.3,12.24,12.29,369179.0
2020-09-21 11:55:00,12.29,12.3,12.26,12.28,396048.0,12.29,12.3,12.26,12.28,396048.0
2020-09-21 12:00:00,12.28,12.33,12.26,12.32,410693.0,12.28,12.33,12.26,12.32,410693.0
2020-09-21 12:05:00,12.33,12.38,12.29,12.37,658949.0,12.33,12.38,12.29,12.37,658949.0
2020-09-21 12:10:00,12.38,12.38,12.31,12.33,537865.0,12.38,12.38,12.31,12.33,537865.0
2020-09-21 12:15:00,12.33,12.33,12.29,12.33,448792.0,12.33,12.33,12.29,12.33,448792.0
2020-09-21 12:20:00,12.33,12.34,12.3,12.32,220261.0,12.33,12.34,12.3,12.32,220261.0
2020-09-21 12:25:00,12.32,12.35,12.31,12.33,338840.0,12.32,12.35,12.31,12.33,338840.0
2020-09-21 12:30:00,12.33,12.33,12.28,12.32,406237.0,12.33,12.33,12.28,12.32,406237.0
2020-09-21 12:35:00,12.31,12.35,12.28,12.35,300309.0,12.31,12.35,12.28,12.35,300309.0
2020-09-21 12:40:00,12.35,12.41,12.34,12.4,713336.0,12.35,12.41,12.34,12.4,713336.0
2020-09-21 12:45:00,12.4,12.41,12.34,12.38,480175.0,12.4,12.41,12.34,12.38,480175.0
2020-09-21 12:50:00,12.38,12.38,12.33,12.37,329857.0,12.38,12.38,12.33,12.37,329857.0
2020-09-21 12:55:00,12.36,12.38,12.31,12.34,350587.0,12.36,12.38,12.31,12.34,350587.0
2020-09-21 13:00:00,12.34,12.34,12.29,12.34,343359.0,12.34,12.34,12.29,12.34,343359.0
2020-09-21 13:05:00,12.34,12.35,12.32,12.33,228888.0,12.34,12.35,12.32,12.33,228888.0
2020-09-21 13:10:00,12.33,12.35,12.31,12.35,185606.0,12.33,12.35,12.31,12.35,185606.0
2020-09-21 13:15:00,12.35,12.37,12.33,12.34,396711.0,12.35,12.37,12.33,12.34,396711.0
2020-09-21 13:20:00,12.34,12.38,12.33,12.38,347761.0,12.34,12.38,12.33,12.38,347761.0
2020-09-21 13:25:00,12.37,12.38,12.34,12.36,301120.0,12.37,12.38,12.34,12.36,301120.0
2020-09-21 13:30:00,12.36,12.39,12.35,12.38,216431.0,12.36,12.39,12.35,12.38,216431.0
2020-09-21 13:35:00,12.38,12.39,12.34,12.35,244593.0,12.38,12.39,12.34,12.35,244593.0
2020-09-21 13:40:00,12.35,12.35,12.3,12.3,320817.0,12.35,12.35,12.3,12.3,320817.0
2020-09-21 13:45:00,12.31,12.32,12.3,12.31,282272.0,12.31,12.32,12.3,12.31,282272.0
2020-09-21 13:50:00,12.31,12.32,12.26,12.28,385141.0,12.31,12.32,12.26,12.28,385141.0
2020-09-21 13:55:00,12.27,12.28,12.25,12.25,290030.0,12.27,12.28,12.25,12.25,290030.0
2020-09-21 14:00:00,12.26,12.27,12.23,12.27,372484.0,12.26,12.27,12.23,12.27,372484.0
2020-09-21 14:05:00,12.27,12.27,12.22,12.24,306476.0,12.27,12.27,12.22,12.24,306476.0
2020-09-21 14:10:00,12.23,12.27,12.23,12.26,219714.0,12.23,12.27,12.23,12.26,219714.0
2020-09-21 14:15:00,12.27,12.28,12.25,12.26,216010.0,12.27,12.28,12.25,12.26,216010.0
2020-09-21 14:20:00,12.26,12.3,12.25,12.29,154676.0,12.26,12.3,12.25,12.29,154676.0
2020-09-21 14:25:00,12.29,12.3,12.28,12.29,135747.0,12.29,12.3,12.28,12.29,135747.0
2020-09-21 14:30:00,12.28,12.3,12.24,12.25,386524.0,12.28,12.3,12.24,12.25,386524.0
2020-09-21 14:35:00,12.25,12.26,12.21,12.21,254262.0,12.25,12.26,12.21,12.21,254262.0
2020-09-21 14:40:00,12.21,12.22,12.19,12.19,445146.0,12.21,12.22,12.19,12.19,445146.0
2020-09-21 14:45:00,12.2,12.21,12.18,12.2,332965.0,12.2,12.21,12.18,12.2,332965.0
2020-09-21 14:50:00,12.2,12.24,12.18,12.24,485951.0,12.2,12.24,12.18,12.24,485951.0
2020-09-21 14:55:00,12.24,12.25,12.2,12.21,235961.0,12.24,12.25,12.2,12.21,235961.0
2020-09-21 15:00:00,12.21,12.26,12.19,12.26,353511.0,12.21,12.26,12.19,12.26,353511.0
2020-09-21 15:05:00,12.26,12.27,12.23,12.26,346701.0,12.26,12.27,12.23,12.26,346701.0
2020-09-21 15:10:00,12.26,12.28,12.24,12.25,393897.0,12.26,12.28,12.24,12.25,393897.0
2020-09-21 15:15:00,12.24,12.26,12.22,12.24,350561.0,12.24,12.26,12.22,12.24,350561.0
2020-09-21 15:20:00,12.23,12.27,12.22,12.27,365371.0,12.23,12.27,12.22,12.27,365371.0
2020-09-21 15:25:00,12.27,12.28,12.21,12.23,460530.0,12.27,12.28,12.21,12.23,460530.0
2020-09-21 15:30:00,12.23,12.23,12.19,12.22,507003.0,12.23,12.23,12.19,12.22,507003.0
2020-09-21 15:35:00,12.22,12.24,12.2,12.21,666875.0,12.22,12.24,12.2,12.21,666875.0
2020-09-21 15:40:00,12.21,12.22,12.18,12.21,624854.0,12.21,12.22,12.18,12.21,624854.0
2020-09-21 15:45:00,12.21,12.22,12.19,12.21,667899.0,12.21,12.22,12.19,12.21,667899.0
2020-09-21 15:50:00,12.2,12.21,12.18,12.19,1102714.0,12.2,12.21,12.18,12.19,1102714.0
2020-09-21 15:55:00,12.19,12.22,12.18,12.21,1420915.0,12.19,12.22,12.18,12.21,1420915.0
2020-09-22 09:30:00,12.28,12.31,12.19,12.29,1455040.0,12.28,12.31,12.19,12.29,1455040.0
2020-09-22 09:35:00,12.29,12.46,12.25,12.43,1413821.0,12.29,12.46,12.25,12.43,1413821.0
2020-09-22 09:40:00,12.43,12.5,12.39,12.4,1820417.0,12.43,12.5,12.39,12.4,1820417.0
2020-09-22 09:45:00,12.41,12.43,12.26,12.26,1094428.0,12.41,12.43,12.26,12.26,1094428.0
2020-09-22 09:50:00,12.26,12.35,12.22,12.35,791822.0,12.26,12.35,12.22,12.35,791822.0
2020-09-22 09:55:00,12.35,12.39,12.31,12.36,653705.0,12.35,12.39,12.31,12.36,653705.0
2020-09-22 10:00:00,12.35,12.35,12.24,12.28,647096.0,12.35,12.35,12.24,12.28,647096.0
2020-09-22 10:05:00,12.28,12.33,12.26,12.3,338437.0,12.28,12.33,12.26,12.3,338437.0
2020-09-22 10:10:00,12.29,12.38,12.27,12.32,401665.0,12.29,12.38,12.27,12.32,401665.0
2020-09-22 10:15:00,12.32,12.39,12.32,12.38,415706.0,12.32,12.39,12.32,12.38,415706.0
2020-09-22 10:20:00,12.38,12.4,12.32,12.35,293466.0,12.38,12.4,12.32,12.35,293466.0
2020-09-22 10:25:00,12.35,12.39,12.34,12.38,332850.0,12.35,12.39,12.34,12.38,332850.0
2020-09-22 10:30:00,12.38,12.4,12.32,12.34,348873.0,12.38,12.4,12.32,12.34,348873.0
2020-09-22 10:35:00,12.34,12.36,12.31,12.32,189303.0,12.34,12.36,12.31,12.32,189303.0
2020-09-22 10:40:00,12.32,12.32,12.24,12.24,638549.0,12.32,12.32,12.24,12.24,638549.0
2020-09-22 10:45:00,12.24,12.3,12.23,12.27,476941.0,12.24,12.3,12.23,12.27,476941.0
2020-09-22 10:50:00,12.28,12.29,12.24,12.27,507173.0,12.28,12.29,12.24,12.27,507173.0
2020-09-22 10:55:00,12.27,12.28,12.21,12.22,370971.0,12.27,12.28,12.21,12.22,370971.0
2020-09-22 11:00:00,12.21,12.24,12.18,12.23,783612.0,12.21,12.24,12.18,12.23,783612.0
2020-09-22 11:05:00,12.24,12.27,12.22,12.24,534717.0,12.24,12.27,12.22,12.24,534717.0
2020-09-22 11:10:00,12.25,12.3,12.24,12.27,324349.0,12.25,12.3,12.24,12.27,324349.0
2020-09-22 11:15:00,12.27,12.29,12.25,12.29,152519.0,12.27,12.29,12.25,12.29,152519.0
2020-09-22 11:20:00,12.29,12.29,12.25,12.28,221259.0,12.29,12.29,12.25,12.28,221259.0
2020-09-22 11:25:00,12.28,12.28,12.25,12.26,126290.0,12.28,12.28,12.25,12.26,126290.0
2020-09-22 11:30:00,12.26,12.28,12.2,12.21,297024.0,12.26,12.28,12.2,12.21,297024.0
2020-09-22 11:35:00,12.2,12.26,12.2,12.25,314050.0,12.2,12.26,12.2,12.25,314050.0
2020-09-22 11:40:00,12.25,12.28,12.22,12.23,182243.0,12.25,12.28,12.22,12.23,182243.0
2020-09-22 11:45:00,12.23,12.26,12.22,12.25,222826.0,12.23,12.26,12.22,12.25,222826.0
2020-09-22 11:50:00,12.25,12.28,12.24,12.27,264882.0,12.25,12.28,12.24,12.27,264882.0
2020-09-22 11:55:00,12.27,12.3,12.26,12.29,197861.0,12.27,12.3,12.26,12.29,197861.0
2020-09-22 12:00:00,12.29,12.31,12.27,12.31,266147.0,12.29,12.31,12.27,12.31,266147.0
2020-09-22 12:05:00,12.31,12.31,12.26,12.26,238111.0,12.31,12.31,12.26,12.26,238111.0
2020-09-22 12:10:00,12.27,12.27,12.24,12.25,213529.0,12.27,12.27,12.24,12.25,213529.0
2020-09-22 12:15:00,12.25,12.27,12.22,12.27,646125.0,12.25,12.27,12.22,12.27,646125.0
2020-09-22 12:20:00,12.27,12.28,12.26,12.27,181931.0,12.27,12.28,12.26,12.27,181931.0
2020-09-22 12:25:00,12.28,12.3,12.27,12.28,232296.0,12.28,12.3,12.27,12.28,232296.0
2020-09-22 12:30:00,12.27,12.29,12.26,12.28,192591.0,12.27,12.29,12.26,12.28,192591.0
2020-09-22 12:35:00,12.28,12.28,12.25,12.25,130382.0,12.28,12.28,12.25,12.25,130382.0
2020-09-22 12:40:00,12.25,12.27,12.25,12.27,95391.0,12.25,12.27,12.25,12.27,95391.0
2020-09-22 12:45:00,12.27,12.28,12.25,12.26,239077.0,12.27,12.28,12.25,12.26,239077.0
2020-09-22 12:50:00,12.26,12.27,12.25,12.27,118276.0,12.26,12.27,12.25,12.27,118276.0
2020-09-22 12:55:00,12.27,12.27,12.22,12.22,283864.0,12.27,12.27,12.22,12.22,283864.0
2020-09-22 13:00:00,12.23,12.23,12.2,12.2,467625.0,12.23,12.23,12.2,12.2,467625.0
2020-09-22 13:05:00,12.21,12.23,12.2,12.23,304612.0,12.21,12.23,12.2,12.23,304612.0
2020-09-22 13:10:00,12.23,12.24,12.2,12.21,450009.0,12.23,12.24,12.2,12.21,450009.0
2020-09-22 13:15:00,12.2,12.24,12.2,12.24,268617.0,12.2,12.24,12.2,12.24,268617.0
2020-09-22 13:20:00,12.23,12.25,12.23,12.25,119151.0,12.23,12.25,12.23,12.25,119151.0
2020-09-22 13:25:00,12.25,12.26,12.24,12.25,215463.0,12.25,12.26,12.24,12.25,215463.0
2020-09-22 13:30:00,12.26,12.27,12.25,12.26,222604.0,12.26,12.27,12.25,12.26,222604.0
2020-09-22 13:35:00,12.25,12.26,12.21,12.23,201981.0,12.25,12.26,12.21,12.23,201981.0
2020-09-22 13:40:00,12.23,12.26,12.22,12.25,171020.0,12.23,12.26,12.22,12.25,171020.0
2020-09-22 13:45:00,12.25,12.29,12.24,12.28,315952.0,12.25,12.29,12.24,12.28,315952.0
2020-09-22 13:50:00,12.28,12.3,12.24,12.26,382420.0,12.28,12.3,12.24,12.26,382420.0
2020-09-22 13:55:00,12.25,12.27,12.24,12.25,186106.0,12.25,12.27,12.24,12.25,186106.0
2020-09-22 14:00:00,12.25,12.27,12.24,12.27,95559.0,12.25,12.27,12.24,12.27,95559.0
2020-09-22 14:05:00,12.27,12.27,12.26,12.27,88943.0,12.27,12.27,12.26,12.27,88943.0
2020-09-22 14:10:00,12.27,12.27,12.25,12.27,328372.0,12.27,12.27,12.25,12.27,328372.0
2020-09-22 14:15:00,12.26,12.27,12.25,12.27,143729.0,12.26,12.27,12.25,12.27,143729.0
2020-09-22 14:20:00,12.26,12.27,12.25,12.26,134031.0,12.26,12.27,12.25,12.26,134031.0
2020-09-22 14:25:00,12.26,12.28,12.25,12.26,489552.0,12.26,12.28,12.25,12.26,489552.0
2020-09-22 14:30:00,12.26,12.27,12.25,12.27,152851.0,12.26,12.27,12.25,12.27,152851.0
2020-09-22 14:35:00,12.26,12.3,12.26,12.29,332037.0,12.26,12.3,12.26,12.29,332037.0
2020-09-22 14:40:00,12.29,12.33,12.28,12.32,675684.0,12.29,12.33,12.28,12.32,675684.0
2020-09-22 14:45:00,12.32,12.33,12.3,12.32,294237.0,12.32,12.33,12.3,12.32,294237.0
2020-09-22 14:50:00,12.32,12.35,12.3,12.35,271854.0,12.32,12.35,12.3,12.35,271854.0
2020-09-22 14:55:00,12.35,12.36,12.33,12.34,282451.0,12.35,12.36,12.33,12.34,282451.0
2020-09-22 15:00:00,12.34,12.34,12.31,12.34,149939.0,12.34,12.34,12.31,12.34,149939.0
2020-09-22 15:05:00,12.33,12.35,12.33,12.35,115466.0,12.33,12.35,12.33,12.35,115466.0
2020-09-22 15:10:00,12.34,12.36,12.33,12.35,247733.0,12.34,12.36,12.33,12.35,247733.0
2020-09-22 15:15:00,12.35,12.36,12.33,12.36,165460.0,12.35,12.36,12.33,12.36,165460.0
2020-09-22 15:20:00,12.36,12.36,12.34,12.36,157664.0,12.36,12.36,12.34,12.36,157664.0
2020-09-22 15:25:00,12.36,12.39,12.35,12.37,343553.0,12.36,12.39,12.35,12.37,343553.0
2020-09-22 15:30:00,12.37,12.37,12.34,12.36,325759.0,12.37,12.37,12.34,12.36,325759.0
2020-09-22 15:35:00,12.35,12.36,12.33,12.35,256564.0,12.35,12.36,12.33,12.35,256564.0
2020-09-22 15:40:00,12.35,12.35,12.34,12.35,290949.0,12.35,12.35,12.34,12.35,290949.0
2020-09-22 15:45:00,12.34,12.37,12.34,12.36,533315.0,12.34,12.37,12.34,12.36,533315.0
2020-09-22 15:50:00,12.35,12.37,12.33,12.34,552911.0,12.35,12.37,12.33,12.34,552911.0
2020-09-22 15:55:00,12.33,12.36,12.33,12.36,866978.0,12.33,12.36,12.33,12.36,866978.0
2020-09-23 09:30:00,12.53,12.73,12.49,12.69,2278172.0,12.53,12.73,12.49,12.69,2278172.0
2020-09-23 09:35:00,12.7,12.7,12.6,12.63,2019337.0,12.7,12.7,12.6,12.63,2019337.0
2020-09-23 09:40:00,12.64,12.7,12.58,12.66,1313387.0,12.64,12.7,12.58,12.66,1313387.0
2020-09-23 09:45:00,12.65,12.74,12.58,12.64,1646330.0,12.65,12.74,12.58,12.64,1646330.0
2020-09-23 09:50:00,12.64,12.66,12.51,12.52,963382.0,12.64,12.66,12.51,12.52,963382.0
2020-09-23 09:55:00,12.51,12.57,12.42,12.44,1487135.0,12.51,12.57,12.42,12.44,1487135.0
2020-09-23 10:00:00,12.45,12.5,12.42,12.49,548094.0,12.45,12.5,12.42,12.49,548094.0
2020-09-23 10:05:00,12.48,12.49,12.4,12.41,700720.0,12.48,12.49,12.4,12.41,700720.0
2020-09-23 10:10:00,12.41,12.43,12.34,12.37,843518.0,12.41,12.43,12.34,12.37,843518.0
2020-09-23 10:15:00,12.37,12.43,12.35,12.4,690126.0,12.37,12.43,12.35,12.4,690126.0
2020-09-23 10:20:00,12.4,12.47,12.39,12.47,598160.0,12.4,12.47,12.39,12.47,598160.0
2020-09-23 10:25:00,12.47,12.53,12.45,12.48,568964.0,12.47,12.53,12.45,12.48,568964.0
2020-09-23 10:30:00,12.48,12.51,12.41,12.43,438909.0,12.48,12.51,12.41,12.43,438909.0
2020-09-23 10:35:00,12.43,12.43,12.35,12.38,943152.0,12.43,12.43,12.35,12.38,943152.0
2020-09-23 10:40:00,12.38,12.44,12.36,12.38,517714.0,12.38,12.44,12.36,12.38,517714.0
2020-09-23 10:45:00,12.38,12.41,12.35,12.38,360258.0,12.38,12.41,12.35,12.38,360258.0
2020-09-23 10:50:00,12.39,12.39,12.35,12.38,342202.0,12.39,12.39,12.35,12.38,342202.0
2020-09-23 10:55:00,12.38,12.41,12.32,12.33,637328.0,12.38,12.41,12.32,12.33,637328.0
2020-09-23 11:00:00,12.33,12.35,12.3,12.32,508200.0,12.33,12.35,12.3,12.32,508200.0
2020-09-23 11:05:00,12.33,12.35,12.28,12.29,512664.0,12.33,12.35,12.28,12.29,512664.0
2020-09-23 11:10:00,12.29,12.29,12.17,12.21,1431598.0,12.29,12.29,12.17,12.21,1431598.0
2020-09-23 11:15:00,12.21,12.23,12.18,12.23,805681.0,12.21,12.23,12.18,12.23,805681.0
2020-09-23 11:20:00,12.23,12.25,12.18,12.21,454465.0,12.23,12.25,12.18,12.21,454465.0
2020-09-23 11:25:00,12.21,12.22,12.15,12.16,482736.0,12.21,12.22,12.15,12.16,482736.0
2020-09-23 11:30:00,12.16,12.18,12.1,12.17,589458.0,12.16,12.18,12.1,12.17,589458.0
2020-09-23 11:35:00,12.18,12.21,12.16,12.2,447822.0,12.18,12.21,12.16,12.2,447822.0
2020-09-23 11:40:00,12.2,12.27,12.19,12.23,528876.0,12.2,12.27,12.19,12.23,528876.0
2020-09-23 11:45:00,12.23,12.23,12.2,12.21,209536.0,12.23,12.23,12.2,12.21,209536.0
2020-09-23 11:50:00,12.2,12.21,12.17,12.2,275946.0,12.2,12.21,12.17,12.2,275946.0
2020-09-23 11:55:00,12.2,12.22,12.18,12.2,219049.0,12.2,12.22,12.18,12.2,219049.0
2020-09-23 12:00:00,12.19,12.22,12.17,12.21,258397.0,12.19,12.22,12.17,12.21,258397.0
2020-09-23 12:05:00,12.22,12.23,12.2,12.22,252804.0,12.22,12.23,12.2,12.22,252804.0
2020-09-23 12:10:00,12.21,12.22,12.19,12.21,212714.0,12.21,12.22,12.19,12.21,212714.0
2020-09-23 12:15:00,12.21,12.22,12.18,12.2,293863.0,12.21,12.22,12.18,12.2,293863.0
2020-09-23 12:20:00,12.2,12.21,12.18,12.2,253939.0,12.2,12.21,12.18,12.2,253939.0
2020-09-23 12:25:00,12.2,12.22,12.18,12.22,237860.0,12.2,12.22,12.18,12.22,237860.0
2020-09-23 12:30:00,12.21,12.26,12.21,12.25,343420.0,12.21,12.26,12.21,12.25,343420.0
2020-09-23 12:35:00,12.25,12.31,12.24,12.3,462614.0,12.25,12.31,12.24,12.3,462614.0
2020-09-23 12:40:00,12.31,12.32,12.27,12.28,363997.0,12.31,12.32,12.27,12.28,363997.0
2020-09-23 12:45:00,12.28,12.28,12.22,12.22,366778.0,12.28,12.28,12.22,12.22,366778.0
2020-09-23 12:50:00,12.23,12.25,12.22,12.24,118649.0,12.23,12.25,12.22,12.24,118649.0
2020-09-23 12:55:00,12.24,12.26,12.24,12.26,172395.0,12.24,12.26,12.24,12.26,172395.0
2020-09-23 13:00:00,12.26,12.26,12.23,12.25,188076.0,12.26,12.26,12.23,12.25,188076.0
2020-09-23 13:05:00,12.24,12.28,12.24,12.28,107378.0,12.24,12.28,12.24,12.28,107378.0
2020-09-23 13:10:00,12.28,12.31,12.26,12.31,381030.0,12.28,12.31,12.26,12.31,381030.0
2020-09-23 13:15:00,12.3,12.32,12.29,12.31,268485.0,12.3,12.32,12.29,12.31,268485.0
2020-09-23 13:20:00,12.32,12.32,12.3,12.31,124754.0,12.32,12.32,12.3,12.31,124754.0
2020-09-23 13:25:00,12.31,12.31,12.26,12.27,263560.0,12.31,12.31,12.26,12.27,263560.0
2020-09-23 13:30:00,12.27,12.28,12.25,12.27,119177.0,12.27,12.28,12.25,12.27,119177.0
2020-09-23 13:35:00,12.26,12.28,12.24,12.25,175498.0,12.26,12.28,12.24,12.25,175498.0
2020-09-23 13:40:00,12.25,12.27,12.22,12.23,235238.0,12.25,12.27,12.22,12.23,235238.0
2020-09-23 13:45:00,12.22,12.25,12.21,12.24,242318.0,12.22,12.25,12.21,12.24,242318.0
2020-09-23 13:50:00,12.24,12.24,12.2,12.22,138440.0,12.24,12.24,12.2,12.22,138440.0
2020-09-23 13:55:00,12.22,12.23,12.2,12.2,99979.0,12.22,12.23,12.2,12.2,99979.0
2020-09-23 14:00:00,12.21,12.21,12.16,12.2,471129.0,12.21,12.21,12.16,12.2,471129.0
2020-09-23 14:05:00,12.2,12.21,12.16,12.17,316600.0,12.2,12.21,12.16,12.17,316600.0
2020-09-23 14:10:00,12.17,12.17,12.15,12.16,188787.0,12.17,12.17,12.15,12.16,188787.0
2020-09-23 14:15:00,12.16,12.17,12.09,12.11,612738.0,12.16,12.17,12.09,12.11,612738.0
2020-09-23 14:20:00,12.1,12.15,12.09,12.13,262507.0,12.1,12.15,12.09,12.13,262507.0
2020-09-23 14:25:00,12.12,12.15,12.11,12.12,203097.0,12.12,12.15,12.11,12.12,203097.0
2020-09-23 14:30:00,12.12,12.12,12.08,12.12,462764.0,12.12,12.12,12.08,12.12,462764.0
2020-09-23 14:35:00,12.12,12.16,12.11,12.15,232142.0,12.12,12.16,12.11,12.15,232142.0
2020-09-23 14:40:00,12.15,12.15,12.09,12.11,337229.0,12.15,12.15,12.09,12.11,337229.0
2020-09-23 14:45:00,12.11,12.12,12.06,12.07,296205.0,12.11,12.12,12.06,12.07,296205.0
2020-09-23 14:50:00,12.07,12.11,12.04,12.06,383844.0,12.07,12.11,12.04,12.06,383844.0
2020-09-23 14:55:00,12.06,12.08,12.02,12.05,575116.0,12.06,12.08,12.02,12.05,575116.0
2020-09-23 15:00:00,12.05,12.07,12.01,12.02,330559.0,12.05,12.07,12.01,12.02,330559.0
2020-09-23 15:05:00,12.01,12.04,11.95,12.03,1103376.0,12.01,12.04,11.95,12.03,1103376.0
2020-09-23 15:10:00,12.02,12.09,12.02,12.06,402204.0,12.02,12.09,12.02,12.06,402204.0
2020-09-23 15:15:00,12.05,12.06,12.02,12.04,244653.0,12.05,12.06,12.02,12.04,244653.0
2020-09-23 15:20:00,12.04,12.05,12.01,12.02,514953.0,12.04,12.05,12.01,12.02,514953.0
2020-09-23 15:25:00,12.03,12.05,12.0,12.05,405952.0,12.03,12.05,12.0,12.05,405952.0
2020-09-23 15:30:00,12.05,12.08,12.03,12.06,482335.0,12.05,12.08,12.03,12.06,482335.0
2020-09-23 15:35:00,12.06,12.06,12.02,12.04,426431.0,12.06,12.06,12.02,12.04,426431.0
2020-09-23 15:40:00,12.04,12.05,12.01,12.02,408727.0,12.04,12.05,12.01,12.02,408727.0
2020-09-23 15:45:00,12.02,12.03,11.96,11.99,907972.0,12.02,12.03,11.96,11.99,907972.0
2020-09-23 15:50:00,11.98,11.99,11.93,11.93,1184241.0,11.98,11.99,11.93,11.93,1184241.0
2020-09-23 15:55:00,11.94,11.95,11.91,11.94,1553962.0,11.94,11.95,11.91,11.94,1553962.0
2020-09-24 09:30:00,11.74,11.79,11.47,11.52,2866219.0,11.74,11.79,11.47,11.52,2866219.0
2020-09-24 09:35:00,11.52,11.54,11.33,11.35,2011768.0,11.52,11.54,11.33,11.35,2011768.0
2020-09-24 09:40:00,11.35,11.41,11.22,11.39,2256487.0,11.35,11.41,11.22,11.39,2256487.0
2020-09-24 09:45:00,11.38,11.65,11.34,11.58,2388279.0,11.38,11.65,11.34,11.58,2388279.0
2020-09-24 09:50:00,11.59,11.64,11.47,11.53,1609183.0,11.59,11.64,11.47,11.53,1609183.0
2020-09-24 09:55:00,11.53,11.55,11.43,11.48,853398.0,11.53,11.55,11.43,11.48,853398.0
2020-09-24 10:00:00,11.49,11.65,11.48,11.59,1144155.0,11.49,11.65,11.48,11.59,1144155.0
2020-09-24 10:05:00,11.6,11.7,11.6,11.67,1033229.0,11.6,11.7,11.6,11.67,1033229.0
2020-09-24 10:10:00,11.67,11.68,11.55,11.59,713669.0,11.67,11.68,11.55,11.59,713669.0
2020-09-24 10:15:00,11.6,11.67,11.59,11.6,569080.0,11.6,11.67,11.59,11.6,569080.0
2020-09-24 10:20:00,11.6,11.62,11.51,11.51,668408.0,11.6,11.62,11.51,11.51,668408.0
2020-09-24 10:25:00,11.52,11.53,11.47,11.51,789016.0,11.52,11.53,11.47,11.51,789016.0
2020-09-24 10:30:00,11.51,11.53,11.46,11.52,770988.0,11.51,11.53,11.46,11.52,770988.0
2020-09-24 10:35:00,11.53,11.55,11.45,11.5,854090.0,11.53,11.55,11.45,11.5,854090.0
2020-09-24 10:40:00,11.5,11.58,11.49,11.54,399492.0,11.5,11.58,11.49,11.54,399492.0
2020-09-24 10:45:00,11.54,11.71,11.53,11.6,1115623.0,11.54,11.71,11.53,11.6,1115623.0
2020-09-24 10:50:00,11.59,11.64,11.57,11.59,327897.0,11.59,11.64,11.57,11.59,327897.0
2020-09-24 10:55:00,11.58,11.61,11.54,11.57,394968.0,11.58,11.61,11.54,11.57,394968.0
2020-09-24 11:00:00,11.58,11.58,11.53,11.58,407760.0,11.58,11.58,11.53,11.58,407760.0
2020-09-24 11:05:00,11.58,11.62,11.56,11.57,373991.0,11.58,11.62,11.56,11.57,373991.0
2020-09-24 11:10:00,11.57,11.6,11.54,11.6,287614.0,11.57,11.6,11.54,11.6,287614.0
2020-09-24 11:15:00,11.6,11.61,11.55,11.55,252452.0,11.6,11.61,11.55,11.55,252452.0
2020-09-24 11:20:00,11.55,11.63,11.54,11.62,347143.0,11.55,11.63,11.54,11.62,347143.0
2020-09-24 11:25:00,11.61,11.77,11.61,11.7,1706591.0,11.61,11.77,11.61,11.7,1706591.0
2020-09-24 11:30:00,11.7,11.75,11.63,11.65,912180.0,11.7,11.75,11.63,11.65,912180.0
2020-09-24 11:35:00,11.65,11.65,11.61,11.62,410102.0,11.65,11.65,11.61,11.62,410102.0
2020-09-24 11:40:00,11.62,11.67,11.61,11.61,447203.0,11.62,11.67,11.61,11.61,447203.0
2020-09-24 11:45:00,11.61,11.64,11.61,11.62,372731.0,11.61,11.64,11.61,11.62,372731.0
2020-09-24 11:50:00,11.62,11.69,11.62,11.68,289098.0,11.62,11.69,11.62,11.68,289098.0
2020-09-24 11:55:00,11.67,11.72,11.65,11.68,381734.0,11.67,11.72,11.65,11.68,381734.0
2020-09-24 12:00:00,11.69,11.75,11.68,11.73,608342.0,11.69,11.75,11.68,11.73,608342.0
2020-09-24 12:05:00,11.73,11.75,11.71,11.74,412035.0,11.73,11.75,11.71,11.74,412035.0
2020-09-24 12:10:00,11.74,11.74,11.7,11.7,365373.0,11.74,11.74,11.7,11.7,365373.0
2020-09-24 12:15:00,11.7,11.77,11.7,11.76,391120.0,11.7,11.77,11.7,11.76,391120.0
2020-09-24 12:20:00,11.76,11.78,11.73,11.73,272228.0,11.76,11.78,11.73,11.73,272228.0
2020-09-24 12:25:00,11.74,11.78,11.72,11.73,317639.0,11.74,11.78,11.72,11.73,317639.0
2020-09-24 12:30:00,11.73,11.73,11.67,11.68,480867.0,11.73,11.73,11.67,11.68,480867.0
2020-09-24 12:35:00,11.68,11.69,11.62,11.63,348014.0,11.68,11.69,11.62,11.63,348014.0
2020-09-24 12:40:00,11.63,11.66,11.62,11.66,191710.0,11.63,11.66,11.62,11.66,191710.0
2020-09-24 12:45:00,11.66,11.68,11.63,11.68,279506.0,11.66,11.68,11.63,11.68,279506.0
2020-09-24 12:50:00,11.67,11.69,11.65,11.67,191906.0,11.67,11.69,11.65,11.67,191906.0
2020-09-24 12:55:00,11.67,11.72,11.66,11.72,187970.0,11.67,11.72,11.66,11.72,187970.0
2020-09-24 13:00:00,11.71,11.76,11.71,11.76,255081.0,11.71,11.76,11.71,11.76,255081.0
2020-09-24 13:05:00,11.75,11.79,11.73,11.78,232573.0,11.75,11.79,11.73,11.78,232573.0
2020-09-24 13:10:00,11.79,11.86,11.78,11.85,583223.0,11.79,11.86,11.78,11.85,583223.0
2020-09-24 13:15:00,11.86,11.92,11.85,11.87,488068.0,11.86,11.92,11.85,11.87,488068.0
2020-09-24 13:20:00,11.87,11.98,11.86,11.93,627369.0,11.87,11.98,11.86,11.93,627369.0
2020-09-24 13:25:00,11.93,12.0,11.91,11.96,606847.0,11.93,12.0,11.91,11.96,606847.0
2020-09-24 13:30:00,11.96,12.0,11.94,11.96,331287.0,11.96,12.0,11.94,11.96,331287.0
2020-09-24 13:35:00,11.96,11.97,11.87,11.9,529628.0,11.96,11.97,11.87,11.9,529628.0
2020-09-24 13:40:00,11.9,11.96,11.89,11.92,246700.0,11.9,11.96,11.89,11.92,246700.0
2020-09-24 13:45:00,11.92,11.92,11.86,11.88,431367.0,11.92,11.92,11.86,11.88,431367.0
2020-09-24 13:50:00,11.88,11.92,11.85,11.91,330265.0,11.88,11.92,11.85,11.91,330265.0
2020-09-24 13:55:00,11.9,11.91,11.84,11.85,303788.0,11.9,11.91,11.84,11.85,303788.0
2020-09-24 14:00:00,11.86,11.89,11.84,11.88,479338.0,11.86,11.89,11.84,11.88,479338.0
2020-09-24 14:05:00,11.88,11.89,11.85,11.88,288966.0,11.88,11.89,11.85,11.88,288966.0
2020-09-24 14:10:00,11.88,11.89,11.86,11.87,176227.0,11.88,11.89,11.86,11.87,176227.0
2020-09-24 14:15:00,11.87,11.89,11.79,11.8,390956.0,11.87,11.89,11.79,11.8,390956.0
2020-09-24 14:20:00,11.8,11.83,11.78,11.8,390843.0,11.8,11.83,11.78,11.8,390843.0
2020-09-24 14:25:00,11.8,11.83,11.79,11.81,242508.0,11.8,11.83,11.79,11.81,242508.0
2020-09-24 14:30:00,11.81,11.86,11.8,11.85,285295.0,11.81,11.86,11.8,11.85,285295.0
2020-09-24 14:35:00,11.84,11.85,11.81,11.85,233076.0,11.84,11.85,11.81,11.85,233076.0
2020-09-24 14:40:00,11.85,11.89,11.83,11.87,154971.0,11.85,11.89,11.83,11.87,154971.0
2020-09-24 14:45:00,11.87,11.88,11.8,11.8,177880.0,11.87,11.88,11.8,11.8,177880.0
2020-09-24 14:50:00,11.8,11.83,11.78,11.79,506308.0,11.8,11.83,11.78,11.79,506308.0
2020-09-24 14:55:00,11.79,11.81,11.75,11.76,350620.0,11.79,11.81,11.75,11.76,350620.0
2020-09-24 15:00:00,11.76,11.81,11.75,11.79,473698.0,11.76,11.81,11.75,11.79,473698.0
2020-09-24 15:05:00,11.8,11.83,11.79,11.8,450327.0,11.8,11.83,11.79,11.8,450327.0
2020-09-24 15:10:00,11.8,11.84,11.78,11.84,175571.0,11.8,11.84,11.78,11.84,175571.0
2020-09-24 15:15:00,11.84,11.85,11.79,11.79,261991.0,11.84,11.85,11.79,11.79,261991.0
2020-09-24 15:20:00,11.79,11.8,11.73,11.76,482437.0,11.79,11.8,11.73,11.76,482437.0
2020-09-24 15:25:00,11.76,11.78,11.74,11.77,265469.0,11.76,11.78,11.74,11.77,265469.0
2020-09-24 15:30:00,11.76,11.78,11.73,11.77,286848.0,11.76,11.78,11.73,11.77,286848.0
2020-09-24 15:35:00,11.77,11.78,11.73,11.78,453725.0,11.77,11.78,11.73,11.78,453725.0
2020-09-24 15:40:00,11.78,11.81,11.76,11.79,386150.0,11.78,11.81,11.76,11.79,386150.0
2020-09-24 15:45:00,11.79,11.83,11.77,11.77,533580.0,11.79,11.83,11.77,11.77,533580.0
2020-09-24 15:50:00,11.78,11.79,11.74,11.77,721670.0,11.78,11.79,11.74,11.77,721670.0
2020-09-24 15:55:00,11.77,11.79,11.74,11.77,1157343.0,11.77,11.79,11.74,11.77,1157343.0
2020-09-25 09:30:00,11.76,11.92,11.71,11.92,1298052.0,11.76,11.92,11.71,11.92,1298052.0
2020-09-25 09:35:00,11.91,11.95,11.82,11.9,1060263.0,11.91,11.95,11.82,11.9,1060263.0
2020-09-25 09:40:00,11.9,11.94,11.83,11.85,865668.0,11.9,11.94,11.83,11.85,865668.0
2020-09-25 09:45:00,11.85,11.88,11.76,11.79,796876.0,11.85,11.88,11.76,11.79,796876.0
2020-09-25 09:50:00,11.8,11.88,11.78,11.85,532921.0,11.8,11.88,11.78,11.85,532921.0
2020-09-25 09:55:00,11.86,11.89,11.79,11.88,595890.0,11.86,11.89,11.79,11.88,595890.0
2020-09-25 10:00:00,11.89,11.96,11.87,11.9,621842.0,11.89,11.96,11.87,11.9,621842.0
2020-09-25 10:05:00,11.9,11.92,11.85,11.89,552913.0,11.9,11.92,11.85,11.89,552913.0
2020-09-25 10:10:00,11.9,11.91,11.82,11.86,447754.0,11.9,11.91,11.82,11.86,447754.0
2020-09-25 10:15:00,11.85,11.93,11.84,11.91,439810.0,11.85,11.93,11.84,11.91,439810.0
2020-09-25 10:20:00,11.91,11.99,11.89,11.96,815721.0,11.91,11.99,11.89,11.96,815721.0
2020-09-25 10:25:00,11.95,12.06,11.94,12.02,1019339.0,11.95,12.06,11.94,12.02,1019339.0
2020-09-25 10:30:00,12.03,12.03,11.92,11.93,638392.0,12.03,12.03,11.92,11.93,638392.0
2020-09-25 10:35:00,11.93,11.97,11.89,11.97,715413.0,11.93,11.97,11.89,11.97,715413.0
2020-09-25 10:40:00,11.97,12.0,11.94,11.98,382292.0,11.97,12.0,11.94,11.98,382292.0
2020-09-25 10:45:00,11.98,12.03,11.95,11.99,599697.0,11.98,12.03,11.95,11.99,599697.0
2020-09-25 10:50:00,11.98,12.0,11.92,11.96,344325.0,11.98,12.0,11.92,11.96,344325.0
2020-09-25 10:55:00,11.95,11.95,11.9,11.92,291923.0,11.95,11.95,11.9,11.92,291923.0
2020-09-25 11:00:00,11.92,11.94,11.87,11.89,369648.0,11.92,11.94,11.87,11.89,369648.0
2020-09-25 11:05:00,11.9,11.92,11.85,11.87,310559.0,11.9,11.92,11.85,11.87,310559.0
2020-09-25 11:10:00,11.88,11.92,11.87,11.88,380558.0,11.88,11.92,11.87,11.88,380558.0
2020-09-25 11:15:00,11.88,11.94,11.87,11.94,403764.0,11.88,11.94,11.87,11.94,403764.0
2020-09-25 11:20:00,11.94,11.98,11.92,11.97,430252.0,11.94,11.98,11.92,11.97,430252.0
2020-09-25 11:25:00,11.97,12.01,11.96,11.99,565369.0,11.97,12.01,11.96,11.99,565369.0
2020-09-25 11:30:00,11.99,12.01,11.97,12.0,413134.0,11.99,12.01,11.97,12.0,413134.0
2020-09-25 11:35:00,12.01,12.03,11.96,11.96,623021.0,12.01,12.03,11.96,11.96,623021.0
2020-09-25 11:40:00,11.97,11.97,11.88,11.88,490625.0,11.97,11.97,11.88,11.88,490625.0
2020-09-25 11:45:00,11.88,11.92,11.87,11.91,354076.0,11.88,11.92,11.87,11.91,354076.0
2020-09-25 11:50:00,11.9,11.94,11.9,11.91,333107.0,11.9,11.94,11.9,11.91,333107.0
2020-09-25 11:55:00,11.91,11.92,11.88,11.91,202212.0,11.91,11.92,11.88,11.91,202212.0
2020-09-25 12:00:00,11.9,11.94,11.89,11.94,190254.0,11.9,11.94,11.89,11.94,190254.0
2020-09-25 12:05:00,11.94,11.96,11.92,11.96,212011.0,11.94,11.96,11.92,11.96,212011.0
2020-09-25 12:10:00,11.97,11.97,11.93,11.93,196045.0,11.97,11.97,11.93,11.93,196045.0
2020-09-25 12:15:00,11.93,11.95,11.91,11.93,217179.0,11.93,11.95,11.91,11.93,217179.0
2020-09-25 12:20:00,11.93,11.94,11.9,11.92,175484.0,11.93,11.94,11.9,11.92,175484.0
2020-09-25 12:25:00,11.93,11.93,11.9,11.91,155785.0,11.93,11.93,11.9,11.91,155785.0
2020-09-25 12:30:00,11.91,11.98,11.9,11.97,280706.0,11.91,11.98,11.9,11.97,280706.0
2020-09-25 12:35:00,11.97,12.04,11.96,12.02,570578.0,11.97,12.04,11.96,12.02,570578.0
2020-09-25 12:40:00,12.03,12.05,12.0,12.01,345407.0,12.03,12.05,12.0,12.01,345407.0
2020-09-25 12:45:00,12.01,12.02,11.97,11.98,173269.0,12.01,12.02,11.97,11.98,173269.0
2020-09-25 12:50:00,11.98,12.02,11.97,12.01,249134.0,11.98,12.02,11.97,12.01,249134.0
2020-09-25 12:55:00,12.01,12.02,12.0,12.0,117156.0,12.01,12.02,12.0,12.0,117156.0
2020-09-25 13:00:00,12.0,12.02,11.97,12.0,277739.0,12.0,12.02,11.97,12.0,277739.0
2020-09-25 13:05:00,12.0,12.03,12.0,12.02,236705.0,12.0,12.03,12.0,12.02,236705.0
2020-09-25 13:10:00,12.02,12.04,12.01,12.04,177881.0,12.02,12.04,12.01,12.04,177881.0
2020-09-25 13:15:00,12.04,12.04,12.01,12.04,213169.0,12.04,12.04,12.01,12.04,213169.0
2020-09-25 13:20:00,12.03,12.09,12.03,12.07,604056.0,12.03,12.09,12.03,12.07,604056.0
2020-09-25 13:25:00,12.07,12.08,12.05,12.07,180399.0,12.07,12.08,12.05,12.07,180399.0
2020-09-25 13:30:00,12.07,12.09,12.03,12.04,261054.0,12.07,12.09,12.03,12.04,261054.0
2020-09-25 13:35:00,12.04,12.05,12.0,12.03,235522.0,12.04,12.05,12.0,12.03,235522.0
2020-09-25 13:40:00,12.03,12.05,12.02,12.03,281966.0,12.03,12.05,12.02,12.03,281966.0
2020-09-25 13:45:00,12.02,12.04,11.98,12.0,240111.0,12.02,12.04,11.98,12.0,240111.0
2020-09-25 13:50:00,12.0,12.01,11.97,11.99,320644.0,12.0,12.01,11.97,11.99,320644.0
2020-09-25 13:55:00,11.99,12.03,11.97,12.02,353053.0,11.99,12.03,11.97,12.02,353053.0
2020-09-25 14:00:00,12.02,12.04,12.01,12.02,179322.0,12.02,12.04,12.01,12.02,179322.0
2020-09-25 14:05:00,12.02,12.03,12.0,12.01,125399.0,12.02,12.03,12.0,12.01,125399.0
2020-09-25 14:10:00,12.01,12.01,11.97,11.98,125849.0,12.01,12.01,11.97,11.98,125849.0
2020-09-25 14:15:00,11.98,12.02,11.97,12.02,413514.0,11.98,12.02,11.97,12.02,413514.0
2020-09-25 14:20:00,12.02,12.12,12.01,12.12,1314767.0,12.02,12.12,12.01,12.12,1314767.0
2020-09-25 14:25:00,12.12,12.25,12.12,12.23,1664014.0,12.12,12.25,12.12,12.23,1664014.0
2020-09-25 14:30:00,12.24,12.26,12.19,12.21,1570017.0,12.24,12.26,12.19,12.21,1570017.0
2020-09-25 14:35:00,12.21,12.22,12.17,12.2,700472.0,12.21,12.22,12.17,12.2,700472.0
2020-09-25 14:40:00,12.19,12.19,12.13,12.13,477594.0,12.19,12.19,12.13,12.13,477594.0
2020-09-25 14:45:00,12.14,12.2,12.13,12.19,801188.0,12.14,12.2,12.13,12.19,801188.0
2020-09-25 14:50:00,12.2,12.2,12.14,12.18,537286.0,12.2,12.2,12.14,12.18,537286.0
2020-09-25 14:55:00,12.18,12.18,12.13,12.13,357723.0,12.18,12.18,12.13,12.13,357723.0
2020-09-25 15:00:00,12.14,12.16,12.12,12.16,436694.0,12.14,12.16,12.12,12.16,436694.0
2020-09-25 15:05:00,12.16,12.17,12.12,12.17,383214.0,12.16,12.17,12.12,12.17,383214.0
2020-09-25 15:10:00,12.17,12.2,12.15,12.16,286339.0,12.17,12.2,12.15,12.16,286339.0
2020-09-25 15:15:00,12.16,12.2,12.15,12.19,260956.0,12.16,12.2,12.15,12.19,260956.0
2020-09-25 15:20:00,12.2,12.25,12.19,12.22,792579.0,12.2,12.25,12.19,12.22,792579.0
2020-09-25 15:25:00,12.22,12.23,12.2,12.21,420580.0,12.22,12.23,12.2,12.21,420580.0
2020-09-25 15:30:00,12.21,12.23,12.2,12.2,453938.0,12.21,12.23,12.2,12.2,453938.0
2020-09-25 15:35:00,12.2,12.22,12.18,12.21,412540.0,12.2,12.22,12.18,12.21,412540.0
2020-09-25 15:40:00,12.21,12.25,12.21,12.25,505220.0,12.21,12.25,12.21,12.25,505220.0
2020-09-25 15:45:00,12.24,12.26,12.21,12.26,608937.0,12.24,12.26,12.21,12.26,608937.0
2020-09-25 15:50:00,12.25,12.29,12.22,12.29,807720.0,12.25,12.29,12.22,12.29,807720.0
2020-09-25 15:55:00,12.29,12.31,12.27,12.29,1512425.0,12.29,12.31,12.27,12.29,1512425.0
2020-09-28 09:30:00,12.74,12.76,12.49,12.63,3389153.0,12.74,12.76,12.49,12.63,3389153.0
2020-09-28 09:35:00,12.63,12.68,12.57,12.63,1563106.0,12.63,12.68,12.57,12.63,1563106.0
2020-09-28 09:40:00,12.63,12.65,12.53,12.57,1292770.0,12.63,12.65,12.53,12.57,1292770.0
2020-09-28 09:45:00,12.57,12.67,12.55,12.61,1012359.0,12.57,12.67,12.55,12.61,1012359.0
2020-09-28 09:50:00,12.61,12.68,12.59,12.59,776188.0,12.61,12.68,12.59,12.59,776188.0
2020-09-28 09:55:00,12.59,12.68,12.58,12.68,713135.0,12.59,12.68,12.58,12.68,713135.0
2020-09-28 10:00:00,12.68,12.74,12.65,12.7,1017311.0,12.68,12.74,12.65,12.7,1017311.0
2020-09-28 10:05:00,12.7,12.71,12.61,12.67,836444.0,12.7,12.71,12.61,12.67,836444.0
2020-09-28 10:10:00,12.67,12.73,12.66,12.72,620339.0,12.67,12.73,12.66,12.72,620339.0
2020-09-28 10:15:00,12.72,12.76,12.68,12.75,943395.0,12.72,12.76,12.68,12.75,943395.0
2020-09-28 10:20:00,12.75,12.78,12.73,12.78,961038.0,12.75,12.78,12.73,12.78,961038.0
2020-09-28 10:25:00,12.77,12.8,12.74,12.74,928500.0,12.77,12.8,12.74,12.74,928500.0
2020-09-28 10:30:00,12.75,12.78,12.73,12.77,708293.0,12.75,12.78,12.73,12.77,708293.0
2020-09-28 10:35:00,12.78,12.78,12.66,12.69,993450.0,12.78,12.78,12.66,12.69,993450.0
2020-09-28 10:40:00,12.68,12.75,12.67,12.73,897514.0,12.68,12.75,12.67,12.73,897514.0
2020-09-28 10:45:00,12.72,12.78,12.68,12.78,865596.0,12.72,12.78,12.68,12.78,865596.0
2020-09-28 10:50:00,12.78,12.79,12.72,12.76,644837.0,12.78,12.79,12.72,12.76,644837.0
2020-09-28 10:55:00,12.76,12.8,12.76,12.79,530054.0,12.76,12.8,12.76,12.79,530054.0
2020-09-28 11:00:00,12.79,12.82,12.76,12.77,951125.0,12.79,12.82,12.76,12.77,951125.0
2020-09-28 11:05:00,12.77,12.78,12.71,12.74,638522.0,12.77,12.78,12.71,12.74,638522.0
2020-09-28 11:10:00,12.75,12.78,12.74,12.77,392585.0,12.75,12.78,12.74,12.77,392585.0
2020-09-28 11:15:00,12.77,12.79,12.76,12.79,426124.0,12.77,12.79,12.76,12.79,426124.0
2020-09-28 11:20:00,12.78,12.8,12.76,12.79,449765.0,12.78,12.8,12.76,12.79,449765.0
2020-09-28 11:25:00,12.79,12.82,12.76,12.81,461706.0,12.79,12.82,12.76,12.81,461706.0
2020-09-28 11:30:00,12.81,12.88,12.81,12.87,859729.0,12.81,12.88,12.81,12.87,859729.0
2020-09-28 11:35:00,12.87,12.91,12.86,12.9,677700.0,12.87,12.91,12.86,12.9,677700.0
2020-09-28 11:40:00,12.91,12.93,12.86,12.89,724824.0,12.91,12.93,12.86,12.89,724824.0
2020-09-28 11:45:00,12.88,12.9,12.86,12.88,590083.0,12.88,12.9,12.86,12.88,590083.0
2020-09-28 11:50:00,12.87,12.88,12.83,12.85,610495.0,12.87,12.88,12.83,12.85,610495.0
2020-09-28 11:55:00,12.86,12.87,12.83,12.87,338026.0,12.86,12.87,12.83,12.87,338026.0
2020-09-28 12:00:00,12.87,12.9,12.85,12.88,453597.0,12.87,12.9,12.85,12.88,453597.0
2020-09-28 12:05:00,12.88,12.92,12.88,12.91,505617.0,12.88,12.92,12.88,12.91,505617.0
2020-09-28 12:10:00,12.91,12.93,12.89,12.91,432360.0,12.91,12.93,12.89,12.91,432360.0
2020-09-28 12:15:00,12.9,12.91,12.85,12.88,439494.0,12.9,12.91,12.85,12.88,439494.0
2020-09-28 12:20:00,12.88,12.92,12.87,12.91,380989.0,12.88,12.92,12.87,12.91,380989.0
2020-09-28 12:25:00,12.91,12.97,12.91,12.96,731726.0,12.91,12.97,12.91,12.96,731726.0
2020-09-28 12:30:00,12.97,12.97,12.91,12.92,571344.0,12.97,12.97,12.91,12.92,571344.0
2020-09-28 12:35:00,12.92,12.95,12.91,12.94,356087.0,12.92,12.95,12.91,12.94,356087.0
2020-09-28 12:40:00,12.94,12.97,12.94,12.96,410976.0,12.94,12.97,12.94,12.96,410976.0
2020-09-28 12:45:00,12.96,12.99,12.96,12.99,591669.0,12.96,12.99,12.96,12.99,591669.0
2020-09-28 12:50:00,12.99,13.05,12.98,13.04,998511.0,12.99,13.05,12.98,13.04,998511.0
2020-09-28 12:55:00,13.04,13.08,13.01,13.03,964326.0,13.04,13.08,13.01,13.03,964326.0
2020-09-28 13:00:00,13.03,13.05,12.99,13.04,851984.0,13.03,13.05,12.99,13.04,851984.0
2020-09-28 13:05:00,13.03,13.04,12.97,13.02,759956.0,13.03,13.04,12.97,13.02,759956.0
2020-09-28 13:10:00,13.02,13.12,13.01,13.11,1062359.0,13.02,13.12,13.01,13.11,1062359.0
2020-09-28 13:15:00,13.11,13.15,13.08,13.09,892659.0,13.11,13.15,13.08,13.09,892659.0
2020-09-28 13:20:00,13.08,13.1,12.99,13.0,883943.0,13.08,13.1,12.99,13.0,883943.0
2020-09-28 13:25:00,13.0,13.05,13.0,13.01,592568.0,13.0,13.05,13.0,13.01,592568.0
2020-09-28 13:30:00,13.0,13.02,12.9,12.94,1362899.0,13.0,13.02,12.9,12.94,1362899.0
2020-09-28 13:35:00,12.93,12.95,12.87,12.89,739576.0,12.93,12.95,12.87,12.89,739576.0
2020-09-28 13:40:00,12.9,12.93,12.86,12.87,571494.0,12.9,12.93,12.86,12.87,571494.0
2020-09-28 13:45:00,12.88,12.88,12.81,12.86,778240.0,12.88,12.88,12.81,12.86,778240.0
2020-09-28 13:50:00,12.86,12.87,12.82,12.84,642748.0,12.86,12.87,12.82,12.84,642748.0
2020-09-28 13:55:00,12.84,12.87,12.78,12.8,645601.0,12.84,12.87,12.78,12.8,645601.0
2020-09-28 14:00:00,12.79,12.86,12.75,12.85,962928.0,12.79,12.86,12.75,12.85,962928.0
2020-09-28 14:05:00,12.85,12.87,12.82,12.85,522516.0,12.85,12.87,12.82,12.85,522516.0
2020-09-28 14:10:00,12.85,12.88,12.83,12.84,486638.0,12.85,12.88,12.83,12.84,486638.0
2020-09-28 14:15:00,12.83,12.87,12.83,12.85,305486.0,12.83,12.87,12.83,12.85,305486.0
2020-09-28 14:20:00,12.85,12.86,12.8,12.81,318919.0,12.85,12.86,12.8,12.81,318919.0
2020-09-28 14:25:00,12.81,12.84,12.79,12.81,537575.0,12.81,12.84,12.79,12.81,537575.0
2020-09-28 14:30:00,12.82,12.86,12.8,12.86,333474.0,12.82,12.86,12.8,12.86,333474.0
2020-09-28 14:35:00,12.86,12.89,12.85,12.89,358862.0,12.86,12.89,12.85,12.89,358862.0
2020-09-28 14:40:00,12.89,12.93,12.88,12.92,533186.0,12.89,12.93,12.88,12.92,533186.0
2020-09-28 14:45:00,12.92,12.94,12.88,12.92,679108.0,12.92,12.94,12.88,12.92,679108.0
2020-09-28 14:50:00,12.92,12.93,12.87,12.92,364680.0,12.92,12.93,12.87,12.92,364680.0
2020-09-28 14:55:00,12.91,12.94,12.89,12.91,430481.0,12.91,12.94,12.89,12.91,430481.0
2020-09-28 15:00:00,12.91,12.95,12.88,12.94,633560.0,12.91,12.95,12.88,12.94,633560.0
2020-09-28 15:05:00,12.94,12.95,12.87,12.88,538943.0,12.94,12.95,12.87,12.88,538943.0
2020-09-28 15:10:00,12.89,12.9,12.86,12.89,546651.0,12.89,12.9,12.86,12.89,546651.0
2020-09-28 15:15:00,12.89,12.9,12.82,12.82,980458.0,12.89,12.9,12.82,12.82,980458.0
2020-09-28 15:20:00,12.83,12.83,12.76,12.78,1375383.0,12.83,12.83,12.76,12.78,1375383.0
2020-09-28 15:25:00,12.79,12.84,12.78,12.84,543863.0,12.79,12.84,12.78,12.84,543863.0
2020-09-28 15:30:00,12.84,12.84,12.78,12.78,455913.0,12.84,12.84,12.78,12.78,455913.0
2020-09-28 15:35:00,12.79,12.82,12.77,12.79,519720.0,12.79,12.82,12.77,12.79,519720.0
2020-09-28 15:40:00,12.79,12.83,12.78,12.83,355804.0,12.79,12.83,12.78,12.83,355804.0
2020-09-28 15:45:00,12.82,12.83,12.78,12.79,401220.0,12.82,12.83,12.78,12.79,401220.0
2020-09-28 15:50:00,12.79,12.84,12.77,12.8,1423070.0,12.79,12.84,12.77,12.8,1423070.0
2020-09-28 15:55:00,12.8,12.8,12.74,12.77,1656887.0,12.8,12.8,12.74,12.77,1656887.0
2020-09-29 09:30:00,12.58,12.66,12.41,12.52,1858501.0,12.58,12.66,12.41,12.52,1858501.0
2020-09-29 09:35:00,12.52,12.61,12.47,12.52,1053247.0,12.52,12.61,12.47,12.52,1053247.0
2020-09-29 09:40:00,12.53,12.54,12.41,12.45,1306043.0,12.53,12.54,12.41,12.45,1306043.0
2020-09-29 09:45:00,12.44,12.49,12.43,12.44,761350.0,12.44,12.49,12.43,12.44,761350.0
2020-09-29 09:50:00,12.45,12.47,12.37,12.46,1014118.0,12.45,12.47,12.37,12.46,1014118.0
2020-09-29 09:55:00,12.45,12.57,12.45,12.5,1211291.0,12.45,12.57,12.45,12.5,1211291.0
2020-09-29 10:00:00,12.5,12.56,12.46,12.54,642241.0,12.5,12.56,12.46,12.54,642241.0
2020-09-29 10:05:00,12.53,12.57,12.43,12.48,917292.0,12.53,12.57,12.43,12.48,917292.0
2020-09-29 10:10:00,12.49,12.51,12.46,12.47,437921.0,12.49,12.51,12.46,12.47,437921.0
2020-09-29 10:15:00,12.48,12.53,12.47,12.5,404570.0,12.48,12.53,12.47,12.5,404570.0
2020-09-29 10:20:00,12.5,12.53,12.48,12.51,347715.0,12.5,12.53,12.48,12.51,347715.0
2020-09-29 10:25:00,12.51,12.52,12.47,12.51,259328.0,12.51,12.52,12.47,12.51,259328.0
2020-09-29 10:30:00,12.51,12.53,12.47,12.47,282174.0,12.51,12.53,12.47,12.47,282174.0
2020-09-29 10:35:00,12.47,12.48,12.4,12.41,514487.0,12.47,12.48,12.4,12.41,514487.0
2020-09-29 10:40:00,12.41,12.44,12.39,12.4,530335.0,12.41,12.44,12.39,12.4,530335.0
2020-09-29 10:45:00,12.4,12.44,12.38,12.43,485759.0,12.4,12.44,12.38,12.43,485759.0
2020-09-29 10:50:00,12.44,12.45,12.36,12.37,529359.0,12.44,12.45,12.36,12.37,529359.0
2020-09-29 10:55:00,12.37,12.38,12.28,12.31,1070797.0,12.37,12.38,12.28,12.31,1070797.0
2020-09-29 11:00:00,12.3,12.32,12.25,12.27,1042393.0,12.3,12.32,12.25,12.27,1042393.0
2020-09-29 11:05:00,12.26,12.3,12.24,12.29,1114280.0,12.26,12.3,12.24,12.29,1114280.0
2020-09-29 11:10:00,12.29,12.32,12.27,12.3,491266.0,12.29,12.32,12.27,12.3,491266.0
2020-09-29 11:15:00,12.31,12.37,12.29,12.37,590650.0,12.31,12.37,12.29,12.37,590650.0
2020-09-29 11:20:00,12.37,12.37,12.3,12.32,295888.0,12.37,12.37,12.3,12.32,295888.0
2020-09-29 11:25:00,12.31,12.33,12.27,12.27,647635.0,12.31,12.33,12.27,12.27,647635.0
2020-09-29 11:30:00,12.28,12.32,12.25,12.3,342393.0,12.28,12.32,12.25,12.3,342393.0
2020-09-29 11:35:00,12.31,12.33,12.28,12.32,300074.0,12.31,12.33,12.28,12.32,300074.0
2020-09-29 11:40:00,12.33,12.34,12.25,12.27,517673.0,12.33,12.34,12.25,12.27,517673.0
2020-09-29 11:45:00,12.27,12.29,12.23,12.24,524253.0,12.27,12.29,12.23,12.24,524253.0
2020-09-29 11:50:00,12.25,12.27,12.22,12.24,717415.0,12.25,12.27,12.22,12.24,717415.0
2020-09-29 11:55:00,12.24,12.25,12.21,12.21,583139.0,12.24,12.25,12.21,12.21,583139.0
2020-09-29 12:00:00,12.21,12.22,12.16,12.19,802181.0,12.21,12.22,12.16,12.19,802181.0
2020-09-29 12:05:00,12.19,12.22,12.15,12.21,701255.0,12.19,12.22,12.15,12.21,701255.0
2020-09-29 12:10:00,12.21,12.24,12.2,12.22,560961.0,12.21,12.24,12.2,12.22,560961.0
2020-09-29 12:15:00,12.22,12.27,12.2,12.26,439999.0,12.22,12.27,12.2,12.26,439999.0
2020-09-29 12:20:00,12.27,12.27,12.22,12.23,267370.0,12.27,12.27,12.22,12.23,267370.0
2020-09-29 12:25:00,12.23,12.24,12.21,12.21,369693.0,12.23,12.24,12.21,12.21,369693.0
2020-09-29 12:30:00,12.21,12.22,12.16,12.17,960457.0,12.21,12.22,12.16,12.17,960457.0
2020-09-29 12:35:00,12.18,12.21,12.17,12.2,445225.0,12.18,12.21,12.17,12.2,445225.0
2020-09-29 12:40:00,12.2,12.2,12.15,12.16,397242.0,12.2,12.2,12.15,12.16,397242.0
2020-09-29 12:45:00,12.16,12.19,12.13,12.18,860721.0,12.16,12.19,12.13,12.18,860721.0
2020-09-29 12:50:00,12.18,12.19,12.16,12.18,288959.0,12.18,12.19,12.16,12.18,288959.0
2020-09-29 12:55:00,12.18,12.19,12.16,12.18,319171.0,12.18,12.19,12.16,12.18,319171.0
2020-09-29 13:00:00,12.17,12.19,12.17,12.18,251478.0,12.17,12.19,12.17,12.18,251478.0
2020-09-29 13:05:00,12.17,12.18,12.11,12.13,1085955.0,12.17,12.18,12.11,12.13,1085955.0
2020-09-29 13:10:00,12.13,12.17,12.13,12.17,364705.0,12.13,12.17,12.13,12.17,364705.0
2020-09-29 13:15:00,12.17,12.19,12.16,12.17,311705.0,12.17,12.19,12.16,12.17,311705.0
2020-09-29 13:20:00,12.18,12.21,12.17,12.21,268947.0,12.18,12.21,12.17,12.21,268947.0
2020-09-29 13:25:00,12.21,12.23,12.19,12.22,447624.0,12.21,12.23,12.19,12.22,447624.0
2020-09-29 13:30:00,12.22,12.22,12.19,12.22,424503.0,12.22,12.22,12.19,12.22,424503.0
2020-09-29 13:35:00,12.22,12.25,12.2,12.24,394629.0,12.22,12.25,12.2,12.24,394629.0
2020-09-29 13:40:00,12.24,12.25,12.22,12.25,247876.0,12.24,12.25,12.22,12.25,247876.0
2020-09-29 13:45:00,12.25,12.27,12.24,12.26,303541.0,12.25,12.27,12.24,12.26,303541.0
2020-09-29 13:50:00,12.26,12.33,12.25,12.32,757521.0,12.26,12.33,12.25,12.32,757521.0
2020-09-29 13:55:00,12.31,12.32,12.28,12.29,211325.0,12.31,12.32,12.28,12.29,211325.0
2020-09-29 14:00:00,12.29,12.32,12.28,12.29,398187.0,12.29,12.32,12.28,12.29,398187.0
2020-09-29 14:05:00,12.29,12.29,12.26,12.28,307745.0,12.29,12.29,12.26,12.28,307745.0
2020-09-29 14:10:00,12.28,12.29,12.27,12.29,163076.0,12.28,12.29,12.27,12.29,163076.0
2020-09-29 14:15:00,12.29,12.32,12.28,12.32,382695.0,12.29,12.32,12.28,12.32,382695.0
2020-09-29 14:20:00,12.32,12.33,12.29,12.32,340319.0,12.32,12.33,12.29,12.32,340319.0
2020-09-29 14:25:00,12.33,12.39,12.32,12.36,600834.0,12.33,12.39,12.32,12.36,600834.0
2020-09-29 14:30:00,12.36,12.36,12.33,12.35,325877.0,12.36,12.36,12.33,12.35,325877.0
2020-09-29 14:35:00,12.35,12.35,12.3,12.33,360553.0,12.35,12.35,12.3,12.33,360553.0
2020-09-29 14:40:00,12.34,12.34,12.27,12.28,435009.0,12.34,12.34,12.27,12.28,435009.0
2020-09-29 14:45:00,12.29,12.29,12.26,12.28,269358.0,12.29,12.29,12.26,12.28,269358.0
2020-09-29 14:50:00,12.28,12.3,12.27,12.28,278214.0,12.28,12.3,12.27,12.28,278214.0
2020-09-29 14:55:00,12.29,12.3,12.25,12.26,228288.0,12.29,12.3,12.25,12.26,228288.0
2020-09-29 15:00:00,12.26,12.27,12.24,12.26,267398.0,12.26,12.27,12.24,12.26,267398.0
2020-09-29 15:05:00,12.26,12.27,12.24,12.27,208560.0,12.26,12.27,12.24,12.27,208560.0
2020-09-29 15:10:00,12.27,12.29,12.26,12.28,192967.0,12.27,12.29,12.26,12.28,192967.0
2020-09-29 15:15:00,12.27,12.31,12.25,12.3,272720.0,12.27,12.31,12.25,12.3,272720.0
2020-09-29 15:20:00,12.31,12.31,12.26,12.27,275021.0,12.31,12.31,12.26,12.27,275021.0
2020-09-29 15:25:00,12.27,12.28,12.24,12.24,374183.0,12.27,12.28,12.24,12.24,374183.0
2020-09-29 15:30:00,12.25,12.27,12.24,12.25,250203.0,12.25,12.27,12.24,12.25,250203.0
2020-09-29 15:35:00,12.25,12.26,12.22,12.22,406650.0,12.25,12.26,12.22,12.22,406650.0
2020-09-29 15:40:00,12.23,12.24,12.21,12.23,440543.0,12.23,12.24,12.21,12.23,440543.0
2020-09-29 15:45:00,12.23,12.26,12.22,12.24,412331.0,12.23,12.26,12.22,12.24,412331.0
2020-09-29 15:50:00,12.25,12.28,12.2,12.26,1548886.0,12.25,12.28,12.2,12.26,1548886.0
2020-09-29 15:55:00,12.27,12.27,12.23,12.25,1731842.0,12.27,12.27,12.23,12.25,1731842.0
2020-09-30 09:30:00,12.32,12.65,12.32,12.64,2815549.0,12.32,12.65,12.32,12.64,2815549.0
2020-09-30 09:35:00,12.64,12.73,12.55,12.7,2974742.0,12.64,12.73,12.55,12.7,2974742.0
2020-09-30 09:40:00,12.7,12.7,12.61,12.64,2073319.0,12.7,12.7,12.61,12.64,2073319.0
2020-09-30 09:45:00,12.65,12.81,12.6,12.78,2479410.0,12.65,12.81,12.6,12.78,2479410.0
2020-09-30 09:50:00,12.78,12.86,12.77,12.81,2398585.0,12.78,12.86,12.77,12.81,2398585.0
2020-09-30 09:55:00,12.81,12.92,12.78,12.85,1973570.0,12.81,12.92,12.78,12.85,1973570.0
2020-09-30 10:00:00,12.86,12.89,12.76,12.85,1787940.0,12.86,12.89,12.76,12.85,1787940.0
2020-09-30 10:05:00,12.85,12.85,12.73,12.76,1086969.0,12.85,12.85,12.73,12.76,1086969.0
2020-09-30 10:10:00,12.76,12.77,12.64,12.7,1528777.0,12.76,12.77,12.64,12.7,1528777.0
2020-09-30 10:15:00,12.7,12.74,12.67,12.69,957124.0,12.7,12.74,12.67,12.69,957124.0
2020-09-30 10:20:00,12.69,12.7,12.62,12.67,1291821.0,12.69,12.7,12.62,12.67,1291821.0
2020-09-30 10:25:00,12.66,12.73,12.64,12.69,666195.0,12.66,12.73,12.64,12.69,666195.0
2020-09-30 10:30:00,12.69,12.71,12.66,12.7,695959.0,12.69,12.71,12.66,12.7,695959.0
2020-09-30 10:35:00,12.71,12.8,12.7,12.78,1099909.0,12.71,12.8,12.7,12.78,1099909.0
2020-09-30 10:40:00,12.78,12.8,12.73,12.78,822279.0,12.78,12.8,12.73,12.78,822279.0
2020-09-30 10:45:00,12.78,12.8,12.75,12.75,613520.0,12.78,12.8,12.75,12.75,613520.0
2020-09-30 10:50:00,12.75,12.79,12.73,12.78,668642.0,12.75,12.79,12.73,12.78,668642.0
2020-09-30 10:55:00,12.78,12.8,12.75,12.76,614242.0,12.78,12.8,12.75,12.76,614242.0
2020-09-30 11:00:00,12.76,12.76,12.64,12.66,867258.0,12.76,12.76,12.64,12.66,867258.0
2020-09-30 11:05:00,12.65,12.68,12.59,12.66,1071553.0,12.65,12.68,12.59,12.66,1071553.0
2020-09-30 11:10:00,12.65,12.67,12.51,12.54,1541254.0,12.65,12.67,12.51,12.54,1541254.0
2020-09-30 11:15:00,12.55,12.57,12.51,12.53,1079726.0,12.55,12.57,12.51,12.53,1079726.0
2020-09-30 11:20:00,12.52,12.57,12.52,12.52,536712.0,12.52,12.57,12.52,12.52,536712.0
2020-09-30 11:25:00,12.53,12.56,12.5,12.5,479972.0,12.53,12.56,12.5,12.5,479972.0
2020-09-30 11:30:00,12.51,12.58,12.5,12.53,691215.0,12.51,12.58,12.5,12.53,691215.0
2020-09-30 11:35:00,12.54,12.56,12.52,12.54,465444.0,12.54,12.56,12.52,12.54,465444.0
2020-09-30 11:40:00,12.54,12.58,12.53,12.57,500171.0,12.54,12.58,12.53,12.57,500171.0
2020-09-30 11:45:00,12.57,12.63,12.56,12.61,708778.0,12.57,12.63,12.56,12.61,708778.0
2020-09-30 11:50:00,12.6,12.61,12.53,12.57,374380.0,12.6,12.61,12.53,12.57,374380.0
2020-09-30 11:55:00,12.57,12.57,12.54,12.54,275556.0,12.57,12.57,12.54,12.54,275556.0
2020-09-30 12:00:00,12.54,12.59,12.54,12.58,356691.0,12.54,12.59,12.54,12.58,356691.0
2020-09-30 12:05:00,12.57,12.6,12.56,12.59,287049.0,12.57,12.6,12.56,12.59,287049.0
2020-09-30 12:10:00,12.59,12.6,12.56,12.6,399857.0,12.59,12.6,12.56,12.6,399857.0
2020-09-30 12:15:00,12.6,12.61,12.58,12.59,283495.0,12.6,12.61,12.58,12.59,283495.0
2020-09-30 12:20:00,12.59,12.65,12.59,12.63,413822.0,12.59,12.65,12.59,12.63,413822.0
2020-09-30 12:25:00,12.63,12.65,12.61,12.63,376759.0,12.63,12.65,12.61,12.63,376759.0
2020-09-30 12:30:00,12.63,12.65,12.59,12.6,384070.0,12.63,12.65,12.59,12.6,384070.0
2020-09-30 12:35:00,12.6,12.62,12.58,12.62,315924.0,12.6,12.62,12.58,12.62,315924.0
2020-09-30 12:40:00,12.62,12.62,12.55,12.55,395161.0,12.62,12.62,12.55,12.55,395161.0
2020-09-30 12:45:00,12.55,12.59,12.55,12.58,379505.0,12.55,12.59,12.55,12.58,379505.0
2020-09-30 12:50:00,12.57,12.58,12.53,12.53,242932.0,12.57,12.58,12.53,12.53,242932.0
2020-09-30 12:55:00,12.54,12.61,12.53,12.61,282050.0,12.54,12.61,12.53,12.61,282050.0
2020-09-30 13:00:00,12.6,12.61,12.5,12.52,595417.0,12.6,12.61,12.5,12.52,595417.0
2020-09-30 13:05:00,12.52,12.54,12.51,12.53,302755.0,12.52,12.54,12.51,12.53,302755.0
2020-09-30 13:10:00,12.53,12.53,12.5,12.52,229456.0,12.53,12.53,12.5,12.52,229456.0
2020-09-30 13:15:00,12.53,12.55,12.51,12.53,276653.0,12.53,12.55,12.51,12.53,276653.0
2020-09-30 13:20:00,12.53,12.59,12.52,12.59,381092.0,12.53,12.59,12.52,12.59,381092.0
2020-09-30 13:25:00,12.59,12.59,12.56,12.58,210690.0,12.59,12.59,12.56,12.58,210690.0
2020-09-30 13:30:00,12.58,12.62,12.57,12.62,231884.0,12.58,12.62,12.57,12.62,231884.0
2020-09-30 13:35:00,12.61,12.62,12.57,12.58,189583.0,12.61,12.62,12.57,12.58,189583.0
2020-09-30 13:40:00,12.58,12.6,12.57,12.58,187913.0,12.58,12.6,12.57,12.58,187913.0
2020-09-30 13:45:00,12.58,12.59,12.55,12.55,243649.0,12.58,12.59,12.55,12.55,243649.0
2020-09-30 13:50:00,12.55,12.58,12.53,12.55,172554.0,12.55,12.58,12.53,12.55,172554.0
2020-09-30 13:55:00,12.55,12.55,12.51,12.54,173681.0,12.55,12.55,12.51,12.54,173681.0
2020-09-30 14:00:00,12.54,12.57,12.53,12.55,165774.0,12.54,12.57,12.53,12.55,165774.0
2020-09-30 14:05:00,12.55,12.57,12.53,12.57,197306.0,12.55,12.57,12.53,12.57,197306.0
2020-09-30 14:10:00,12.57,12.57,12.54,12.57,162270.0,12.57,12.57,12.54,12.57,162270.0
2020-09-30 14:15:00,12.57,12.58,12.55,12.55,187477.0,12.57,12.58,12.55,12.55,187477.0
2020-09-30 14:20:00,12.55,12.59,12.42,12.43,1617090.0,12.55,12.59,12.42,12.43,1617090.0
2020-09-30 14:25:00,12.43,12.44,12.32,12.34,1796562.0,12.43,12.44,12.32,12.34,1796562.0
2020-09-30 14:30:00,12.33,12.39,12.3,12.36,1003810.0,12.33,12.39,12.3,12.36,1003810.0
2020-09-30 14:35:00,12.36,12.37,12.27,12.27,1309953.0,12.36,12.37,12.27,12.27,1309953.0
2020-09-30 14:40:00,12.28,12.32,12.27,12.3,787652.0,12.28,12.32,12.27,12.3,787652.0
2020-09-30 14:45:00,12.3,12.31,12.22,12.24,1081569.0,12.3,12.31,12.22,12.24,1081569.0
2020-09-30 14:50:00,12.24,12.31,12.22,12.28,854133.0,12.24,12.31,12.22,12.28,854133.0
2020-09-30 14:55:00,12.27,12.37,12.26,12.36,689999.0,12.27,12.37,12.26,12.36,689999.0
2020-09-30 15:00:00,12.36,12.4,12.31,12.33,685127.0,12.36,12.4,12.31,12.33,685127.0
2020-09-30 15:05:00,12.32,12.39,12.31,12.36,425881.0,12.32,12.39,12.31,12.36,425881.0
2020-09-30 15:10:00,12.36,12.36,12.26,12.27,856414.0,12.36,12.36,12.26,12.27,856414.0
2020-09-30 15:15:00,12.28,12.3,12.23,12.24,783704.0,12.28,12.3,12.23,12.24,783704.0
2020-09-30 15:20:00,12.24,12.29,12.22,12.29,985885.0,12.24,12.29,12.22,12.29,985885.0
2020-09-30 15:25:00,12.29,12.29,12.23,12.28,671726.0,12.29,12.29,12.23,12.28,671726.0
2020-09-30 15:30:00,12.28,12.28,12.24,12.25,493834.0,12.28,12.28,12.24,12.25,493834.0
2020-09-30 15:35:00,12.25,12.29,12.24,12.27,407837.0,12.25,12.29,12.24,12.27,407837.0
2020-09-30 15:40:00,12.27,12.29,12.25,12.27,373355.0,12.27,12.29,12.25,12.27,373355.0
2020-09-30 15:45:00,12.27,12.32,12.26,12.3,432207.0,12.27,12.32,12.26,12.3,432207.0
2020-09-30 15:50:00,12.3,12.34,12.29,12.3,825588.0,12.3,12.34,12.29,12.3,825588.0
2020-09-30 15:55:00,12.29,12.31,12.28,12.29,1580820.0,12.29,12.31,12.28,12.29,1580820.0
2020-10-01 09:30:00,12.44,12.56,12.38,12.5,3360026.0,12.44,12.56,12.38,12.5,3360026.0
2020-10-01 09:35:00,12.5,12.7,12.5,12.64,2726039.0,12.5,12.7,12.5,12.64,2726039.0
2020-10-01 09:40:00,12.65,12.77,12.63,12.73,3473986.0,12.65,12.77,12.63,12.73,3473986.0
2020-10-01 09:45:00,12.73,12.73,12.59,12.66,2332310.0,12.73,12.73,12.59,12.66,2332310.0
2020-10-01 09:50:00,12.66,12.69,12.56,12.56,1555245.0,12.66,12.69,12.56,12.56,1555245.0
2020-10-01 09:55:00,12.56,12.61,12.48,12.49,1564041.0,12.56,12.61,12.48,12.49,1564041.0
2020-10-01 10:00:00,12.49,12.5,12.35,12.43,1902470.0,12.49,12.5,12.35,12.43,1902470.0
2020-10-01 10:05:00,12.42,12.46,12.38,12.44,721954.0,12.42,12.46,12.38,12.44,721954.0
2020-10-01 10:10:00,12.44,12.53,12.44,12.53,876092.0,12.44,12.53,12.44,12.53,876092.0
2020-10-01 10:15:00,12.53,12.56,12.5,12.52,701816.0,12.53,12.56,12.5,12.52,701816.0
2020-10-01 10:20:00,12.52,12.59,12.51,12.55,544291.0,12.52,12.59,12.51,12.55,544291.0
2020-10-01 10:25:00,12.55,12.58,12.53,12.57,531723.0,12.55,12.58,12.53,12.57,531723.0
2020-10-01 10:30:00,12.56,12.57,12.51,12.55,597346.0,12.56,12.57,12.51,12.55,597346.0
2020-10-01 10:35:00,12.55,12.56,12.53,12.54,341050.0,12.55,12.56,12.53,12.54,341050.0
2020-10-01 10:40:00,12.54,12.55,12.5,12.51,581437.0,12.54,12.55,12.5,12.51,581437.0
2020-10-01 10:45:00,12.5,12.51,12.45,12.46,516132.0,12.5,12.51,12.45,12.46,516132.0
2020-10-01 10:50:00,12.46,12.47,12.42,12.44,457778.0,12.46,12.47,12.42,12.44,457778.0
2020-10-01 10:55:00,12.44,12.45,12.4,12.44,496076.0,12.44,12.45,12.4,12.44,496076.0
2020-10-01 11:00:00,12.45,12.49,12.43,12.49,612333.0,12.45,12.49,12.43,12.49,612333.0
2020-10-01 11:05:00,12.48,12.49,12.44,12.45,246245.0,12.48,12.49,12.44,12.45,246245.0
2020-10-01 11:10:00,12.45,12.48,12.43,12.48,356091.0,12.45,12.48,12.43,12.48,356091.0
2020-10-01 11:15:00,12.48,12.52,12.47,12.47,578931.0,12.48,12.52,12.47,12.47,578931.0
2020-10-01 11:20:00,12.48,12.55,12.48,12.55,422301.0,12.48,12.55,12.48,12.55,422301.0
2020-10-01 11:25:00,12.55,12.55,12.49,12.5,338009.0,12.55,12.55,12.49,12.5,338009.0
2020-10-01 11:30:00,12.51,12.52,12.5,12.51,270467.0,12.51,12.52,12.5,12.51,270467.0
2020-10-01 11:35:00,12.52,12.52,12.47,12.5,453515.0,12.52,12.52,12.47,12.5,453515.0
2020-10-01 11:40:00,12.5,12.51,12.47,12.51,319673.0,12.5,12.51,12.47,12.51,319673.0
2020-10-01 11:45:00,12.51,12.55,12.5,12.52,585116.0,12.51,12.55,12.5,12.52,585116.0
2020-10-01 11:50:00,12.52,12.53,12.48,12.49,580046.0,12.52,12.53,12.48,12.49,580046.0
2020-10-01 11:55:00,12.49,12.51,12.47,12.5,209951.0,12.49,12.51,12.47,12.5,209951.0
2020-10-01 12:00:00,12.49,12.5,12.47,12.5,210673.0,12.49,12.5,12.47,12.5,210673.0
2020-10-01 12:05:00,12.49,12.52,12.49,12.51,304687.0,12.49,12.52,12.49,12.51,304687.0
2020-10-01 12:10:00,12.51,12.51,12.49,12.51,293543.0,12.51,12.51,12.49,12.51,293543.0
2020-10-01 12:15:00,12.5,12.51,12.49,12.5,205467.0,12.5,12.51,12.49,12.5,205467.0
2020-10-01 12:20:00,12.5,12.51,12.48,12.5,347292.0,12.5,12.51,12.48,12.5,347292.0
2020-10-01 12:25:00,12.5,12.51,12.48,12.49,148045.0,12.5,12.51,12.48,12.49,148045.0
2020-10-01 12:30:00,12.5,12.51,12.48,12.49,215384.0,12.5,12.51,12.48,12.49,215384.0
2020-10-01 12:35:00,12.49,12.49,12.46,12.47,264409.0,12.49,12.49,12.46,12.47,264409.0
2020-10-01 12:40:00,12.47,12.53,12.46,12.52,430990.0,12.47,12.53,12.46,12.52,430990.0
2020-10-01 12:45:00,12.52,12.53,12.49,12.51,229130.0,12.52,12.53,12.49,12.51,229130.0
2020-10-01 12:50:00,12.51,12.52,12.5,12.52,140480.0,12.51,12.52,12.5,12.52,140480.0
2020-10-01 12:55:00,12.51,12.52,12.5,12.52,205855.0,12.51,12.52,12.5,12.52,205855.0
2020-10-01 13:00:00,12.51,12.55,12.51,12.55,350922.0,12.51,12.55,12.51,12.55,350922.0
2020-10-01 13:05:00,12.54,12.58,12.53,12.58,295819.0,12.54,12.58,12.53,12.58,295819.0
2020-10-01 13:10:00,12.58,12.6,12.57,12.59,384414.0,12.58,12.6,12.57,12.59,384414.0
2020-10-01 13:15:00,12.59,12.59,12.56,12.58,294281.0,12.59,12.59,12.56,12.58,294281.0
2020-10-01 13:20:00,12.58,12.62,12.57,12.62,322126.0,12.58,12.62,12.57,12.62,322126.0
2020-10-01 13:25:00,12.62,12.62,12.58,12.59,245579.0,12.62,12.62,12.58,12.59,245579.0
2020-10-01 13:30:00,12.59,12.6,12.58,12.58,193827.0,12.59,12.6,12.58,12.58,193827.0
2020-10-01 13:35:00,12.59,12.62,12.58,12.6,171190.0,12.59,12.62,12.58,12.6,171190.0
2020-10-01 13:40:00,12.6,12.61,12.59,12.6,141880.0,12.6,12.61,12.59,12.6,141880.0
2020-10-01 13:45:00,12.6,12.61,12.58,12.58,188138.0,12.6,12.61,12.58,12.58,188138.0
2020-10-01 13:50:00,12.59,12.61,12.58,12.6,303830.0,12.59,12.61,12.58,12.6,303830.0
2020-10-01 13:55:00,12.6,12.62,12.5,12.54,750777.0,12.6,12.62,12.5,12.54,750777.0
2020-10-01 14:00:00,12.54,12.57,12.43,12.51,894827.0,12.54,12.57,12.43,12.51,894827.0
2020-10-01 14:05:00,12.51,12.51,12.44,12.46,613003.0,12.51,12.51,12.44,12.46,613003.0
2020-10-01 14:10:00,12.45,12.47,12.42,12.44,464775.0,12.45,12.47,12.42,12.44,464775.0
2020-10-01 14:15:00,12.44,12.45,12.41,12.43,377459.0,12.44,12.45,12.41,12.43,377459.0
2020-10-01 14:20:00,12.44,12.52,12.43,12.51,798400.0,12.44,12.52,12.43,12.51,798400.0
2020-10-01 14:25:00,12.51,12.55,12.5,12.53,247772.0,12.51,12.55,12.5,12.53,247772.0
2020-10-01 14:30:00,12.54,12.55,12.5,12.53,319430.0,12.54,12.55,12.5,12.53,319430.0
2020-10-01 14:35:00,12.53,12.54,12.5,12.52,198979.0,12.53,12.54,12.5,12.52,198979.0
2020-10-01 14:40:00,12.51,12.53,12.5,12.52,206091.0,12.51,12.53,12.5,12.52,206091.0
2020-10-01 14:45:00,12.52,12.52,12.48,12.51,271602.0,12.52,12.52,12.48,12.51,271602.0
2020-10-01 14:50:00,12.5,12.52,12.49,12.5,204975.0,12.5,12.52,12.49,12.5,204975.0
2020-10-01 14:55:00,12.5,12.51,12.48,12.49,128937.0,12.5,12.51,12.48,12.49,128937.0
2020-10-01 15:00:00,12.49,12.52,12.48,12.51,211750.0,12.49,12.52,12.48,12.51,211750.0
2020-10-01 15:05:00,12.52,12.52,12.49,12.51,151845.0,12.52,12.52,12.49,12.51,151845.0
2020-10-01 15:10:00,12.51,12.53,12.5,12.52,167764.0,12.51,12.53,12.5,12.52,167764.0
2020-10-01 15:15:00,12.52,12.52,12.5,12.52,212543.0,12.52,12.52,12.5,12.52,212543.0
2020-10-01 15:20:00,12.52,12.52,12.48,12.5,368037.0,12.52,12.52,12.48,12.5,368037.0
2020-10-01 15:25:00,12.5,12.5,12.48,12.49,378853.0,12.5,12.5,12.48,12.49,378853.0
2020-10-01 15:30:00,12.49,12.51,12.48,12.5,273962.0,12.49,12.51,12.48,12.5,273962.0
2020-10-01 15:35:00,12.5,12.54,12.49,12.52,422801.0,12.5,12.54,12.49,12.52,422801.0
2020-10-01 15:40:00,12.51,12.52,12.47,12.48,283327.0,12.51,12.52,12.47,12.48,283327.0
2020-10-01 15:45:00,12.48,12.49,12.45,12.48,564850.0,12.48,12.49,12.45,12.48,564850.0
2020-10-01 15:50:00,12.49,12.54,12.48,12.54,1054866.0,12.49,12.54,12.48,12.54,1054866.0
2020-10-01 15:55:00,12.54,12.59,12.53,12.58,1534564.0,12.54,12.59,12.53,12.58,1534564.0
2020-10-02 09:30:00,12.04,12.32,12.0,12.24,3872163.0,12.04,12.32,12.0,12.24,3872163.0
2020-10-02 09:35:00,12.23,12.32,12.17,12.29,1723141.0,12.23,12.32,12.17,12.29,1723141.0
2020-10-02 09:40:00,12.29,12.43,12.27,12.38,3212944.0,12.29,12.43,12.27,12.38,3212944.0
2020-10-02 09:45:00,12.37,12.39,12.29,12.33,1203417.0,12.37,12.39,12.29,12.33,1203417.0
2020-10-02 09:50:00,12.34,12.38,12.25,12.27,974048.0,12.34,12.38,12.25,12.27,974048.0
2020-10-02 09:55:00,12.27,12.35,12.26,12.35,569924.0,12.27,12.35,12.26,12.35,569924.0
2020-10-02 10:00:00,12.35,12.39,12.33,12.39,556049.0,12.35,12.39,12.33,12.39,556049.0
2020-10-02 10:05:00,12.39,12.43,12.37,12.43,822228.0,12.39,12.43,12.37,12.43,822228.0
2020-10-02 10:10:00,12.43,12.47,12.33,12.33,1092315.0,12.43,12.47,12.33,12.33,1092315.0
2020-10-02 10:15:00,12.34,12.37,12.31,12.35,561355.0,12.34,12.37,12.31,12.35,561355.0
2020-10-02 10:20:00,12.36,12.37,12.31,12.34,428898.0,12.36,12.37,12.31,12.34,428898.0
2020-10-02 10:25:00,12.33,12.38,12.33,12.35,282248.0,12.33,12.38,12.33,12.35,282248.0
2020-10-02 10:30:00,12.35,12.37,12.33,12.36,331380.0,12.35,12.37,12.33,12.36,331380.0
2020-10-02 10:35:00,12.36,12.36,12.28,12.29,544581.0,12.36,12.36,12.28,12.29,544581.0
2020-10-02 10:40:00,12.29,12.3,12.26,12.29,762488.0,12.29,12.3,12.26,12.29,762488.0
2020-10-02 10:45:00,12.29,12.34,12.27,12.31,418312.0,12.29,12.34,12.27,12.31,418312.0
2020-10-02 10:50:00,12.3,12.32,12.29,12.31,283060.0,12.3,12.32,12.29,12.31,283060.0
2020-10-02 10:55:00,12.3,12.33,12.28,12.29,512376.0,12.3,12.33,12.28,12.29,512376.0
2020-10-02 11:00:00,12.29,12.32,12.28,12.3,578132.0,12.29,12.32,12.28,12.3,578132.0
2020-10-02 11:05:00,12.29,12.31,12.28,12.28,477739.0,12.29,12.31,12.28,12.28,477739.0
2020-10-02 11:10:00,12.29,12.31,12.27,12.29,631442.0,12.29,12.31,12.27,12.29,631442.0
2020-10-02 11:15:00,12.29,12.3,12.25,12.29,592312.0,12.29,12.3,12.25,12.29,592312.0
2020-10-02 11:20:00,12.29,12.31,12.27,12.3,496333.0,12.29,12.31,12.27,12.3,496333.0
2020-10-02 11:25:00,12.31,12.33,12.29,12.33,397586.0,12.31,12.33,12.29,12.33,397586.0
2020-10-02 11:30:00,12.33,12.34,12.28,12.29,438594.0,12.33,12.34,12.28,12.29,438594.0
2020-10-02 11:35:00,12.3,12.33,12.28,12.29,466247.0,12.3,12.33,12.28,12.29,466247.0
2020-10-02 11:40:00,12.29,12.31,12.28,12.29,248898.0,12.29,12.31,12.28,12.29,248898.0
2020-10-02 11:45:00,12.29,12.31,12.28,12.29,224619.0,12.29,12.31,12.28,12.29,224619.0
2020-10-02 11:50:00,12.3,12.31,12.27,12.28,196182.0,12.3,12.31,12.27,12.28,196182.0
2020-10-02 11:55:00,12.28,12.29,12.26,12.28,304875.0,12.28,12.29,12.26,12.28,304875.0
2020-10-02 12:00:00,12.28,12.29,12.25,12.26,438887.0,12.28,12.29,12.25,12.26,438887.0
2020-10-02 12:05:00,12.26,12.87,12.25,12.86,6463560.0,12.26,12.87,12.25,12.86,6463560.0
2020-10-02 12:10:00,12.86,12.98,12.7,12.83,6341293.0,12.86,12.98,12.7,12.83,6341293.0
2020-10-02 12:15:00,12.83,13.33,12.82,13.33,8226426.0,12.83,13.33,12.82,13.33,8226426.0
2020-10-02 12:20:00,13.32,13.35,13.05,13.12,7632121.0,13.32,13.35,13.05,13.12,7632121.0
2020-10-02 12:25:00,13.13,13.23,13.08,13.13,3933743.0,13.13,13.23,13.08,13.13,3933743.0
2020-10-02 12:30:00,13.13,13.16,12.96,12.98,3758383.0,13.13,13.16,12.96,12.98,3758383.0
2020-10-02 12:35:00,12.98,13.06,12.92,13.04,3348655.0,12.98,13.06,12.92,13.04,3348655.0
2020-10-02 12:40:00,13.04,13.04,12.9,12.94,1883193.0,13.04,13.04,12.9,12.94,1883193.0
2020-10-02 12:45:00,12.94,12.96,12.81,12.86,2612607.0,12.94,12.96,12.81,12.86,2612607.0
2020-10-02 12:50:00,12.86,12.93,12.81,12.91,2053332.0,12.86,12.93,12.81,12.91,2053332.0
2020-10-02 12:55:00,12.9,12.91,12.86,12.87,1018978.0,12.9,12.91,12.86,12.87,1018978.0
2020-10-02 13:00:00,12.88,12.91,12.77,12.81,2118923.0,12.88,12.91,12.77,12.81,2118923.0
2020-10-02 13:05:00,12.8,12.85,12.77,12.85,1042223.0,12.8,12.85,12.77,12.85,1042223.0
2020-10-02 13:10:00,12.85,12.9,12.83,12.88,948017.0,12.85,12.9,12.83,12.88,948017.0
2020-10-02 13:15:00,12.88,12.9,12.8,12.84,664842.0,12.88,12.9,12.8,12.84,664842.0
2020-10-02 13:20:00,12.83,12.87,12.81,12.87,438212.0,12.83,12.87,12.81,12.87,438212.0
2020-10-02 13:25:00,12.87,12.91,12.82,12.83,824785.0,12.87,12.91,12.82,12.83,824785.0
2020-10-02 13:30:00,12.83,12.85,12.8,12.81,595775.0,12.83,12.85,12.8,12.81,595775.0
2020-10-02 13:35:00,12.8,12.88,12.8,12.88,466528.0,12.8,12.88,12.8,12.88,466528.0
2020-10-02 13:40:00,12.88,12.88,12.76,12.8,1169723.0,12.88,12.88,12.76,12.8,1169723.0
2020-10-02 13:45:00,12.8,12.81,12.62,12.68,2120625.0,12.8,12.81,12.62,12.68,2120625.0
2020-10-02 13:50:00,12.67,12.74,12.62,12.73,1835212.0,12.67,12.74,12.62,12.73,1835212.0
2020-10-02 13:55:00,12.74,12.74,12.67,12.67,639133.0,12.74,12.74,12.67,12.67,639133.0
2020-10-02 14:00:00,12.68,12.78,12.67,12.78,700563.0,12.68,12.78,12.67,12.78,700563.0
2020-10-02 14:05:00,12.78,12.86,12.75,12.82,1103587.0,12.78,12.86,12.75,12.82,1103587.0
2020-10-02 14:10:00,12.82,12.85,12.78,12.81,631179.0,12.82,12.85,12.78,12.81,631179.0
2020-10-02 14:15:00,12.81,12.88,12.8,12.84,514886.0,12.81,12.88,12.8,12.84,514886.0
2020-10-02 14:20:00,12.85,12.86,12.82,12.86,454381.0,12.85,12.86,12.82,12.86,454381.0
2020-10-02 14:25:00,12.86,12.86,12.81,12.83,411724.0,12.86,12.86,12.81,12.83,411724.0
2020-10-02 14:30:00,12.83,12.85,12.79,12.84,450520.0,12.83,12.85,12.79,12.84,450520.0
2020-10-02 14:35:00,12.84,12.85,12.82,12.83,305250.0,12.84,12.85,12.82,12.83,305250.0
2020-10-02 14:40:00,12.82,12.87,12.82,12.84,524946.0,12.82,12.87,12.82,12.84,524946.0
2020-10-02 14:45:00,12.85,12.87,12.83,12.86,356260.0,12.85,12.87,12.83,12.86,356260.0
2020-10-02 14:50:00,12.86,12.86,12.83,12.85,254209.0,12.86,12.86,12.83,12.85,254209.0
2020-10-02 14:55:00,12.85,12.88,12.81,12.86,727969.0,12.85,12.88,12.81,12.86,727969.0
2020-10-02 15:00:00,12.86,12.86,12.79,12.83,471201.0,12.86,12.86,12.79,12.83,471201.0
2020-10-02 15:05:00,12.82,12.84,12.79,12.82,524812.0,12.82,12.84,12.79,12.82,524812.0
2020-10-02 15:10:00,12.82,12.87,12.79,12.85,1239410.0,12.82,12.87,12.79,12.85,1239410.0
2020-10-02 15:15:00,12.84,12.91,12.83,12.88,995199.0,12.84,12.91,12.83,12.88,995199.0
2020-10-02 15:20:00,12.88,12.91,12.86,12.9,1038953.0,12.88,12.91,12.86,12.9,1038953.0
2020-10-02 15:25:00,12.89,12.91,12.88,12.9,713788.0,12.89,12.91,12.88,12.9,713788.0
2020-10-02 15:30:00,12.9,12.98,12.88,12.98,1267227.0,12.9,12.98,12.88,12.98,1267227.0
2020-10-02 15:35:00,12.97,12.99,12.94,12.96,1068499.0,12.97,12.99,12.94,12.96,1068499.0
2020-10-02 15:40:00,12.96,12.98,12.91,12.94,769549.0,12.96,12.98,12.91,12.94,769549.0
2020-10-02 15:45:00,12.94,12.95,12.86,12.93,756874.0,12.94,12.95,12.86,12.93,756874.0
2020-10-02 15:50:00,12.92,12.97,12.9,12.95,1106478.0,12.92,12.97,12.9,12.95,1106478.0
2020-10-02 15:55:00,12.96,13.05,12.95,13.01,3396992.0,12.96,13.05,12.95,13.01,3396992.0
2020-10-05 09:30:00,13.09,13.2,12.81,12.82,3113219.0,13.09,13.2,12.81,12.82,3113219.0
2020-10-05 09:35:00,12.81,12.96,12.78,12.87,2011771.0,12.81,12.96,12.78,12.87,2011771.0
2020-10-05 09:40:00,12.87,12.9,12.75,12.85,2101487.0,12.87,12.9,12.75,12.85,2101487.0
2020-10-05 09:45:00,12.85,12.89,12.77,12.82,1163386.0,12.85,12.89,12.77,12.82,1163386.0
2020-10-05 09:50:00,12.83,12.85,12.77,12.81,900137.0,12.83,12.85,12.77,12.81,900137.0
2020-10-05 09:55:00,12.81,12.88,12.78,12.81,915326.0,12.81,12.88,12.78,12.81,915326.0
2020-10-05 10:00:00,12.82,12.86,12.77,12.86,1087759.0,12.82,12.86,12.77,12.86,1087759.0
2020-10-05 10:05:00,12.86,12.89,12.81,12.86,1031987.0,12.86,12.89,12.81,12.86,1031987.0
2020-10-05 10:10:00,12.86,12.87,12.78,12.81,1015591.0,12.86,12.87,12.78,12.81,1015591.0
2020-10-05 10:15:00,12.81,12.88,12.8,12.88,844731.0,12.81,12.88,12.8,12.88,844731.0
2020-10-05 10:20:00,12.87,12.89,12.82,12.86,791188.0,12.87,12.89,12.82,12.86,791188.0
2020-10-05 10:25:00,12.87,12.88,12.82,12.84,428353.0,12.87,12.88,12.82,12.84,428353.0
2020-10-05 10:30:00,12.84,12.88,12.83,12.84,588214.0,12.84,12.88,12.83,12.84,588214.0
2020-10-05 10:35:00,12.84,12.85,12.82,12.85,343903.0,12.84,12.85,12.82,12.85,343903.0
2020-10-05 10:40:00,12.85,12.85,12.82,12.84,374123.0,12.85,12.85,12.82,12.84,374123.0
2020-10-05 10:45:00,12.85,12.93,12.84,12.93,874949.0,12.85,12.93,12.84,12.93,874949.0
2020-10-05 10:50:00,12.93,12.93,12.86,12.88,602395.0,12.93,12.93,12.86,12.88,602395.0
2020-10-05 10:55:00,12.88,12.91,12.87,12.9,311713.0,12.88,12.91,12.87,12.9,311713.0
2020-10-05 11:00:00,12.9,12.98,12.88,12.98,897551.0,12.9,12.98,12.88,12.98,897551.0
2020-10-05 11:05:00,12.98,12.98,12.94,12.95,907482.0,12.98,12.98,12.94,12.95,907482.0
2020-10-05 11:10:00,12.95,12.99,12.94,12.97,421442.0,12.95,12.99,12.94,12.97,421442.0
2020-10-05 11:15:00,12.97,13.05,12.96,13.03,701072.0,12.97,13.05,12.96,13.03,701072.0
2020-10-05 11:20:00,13.04,13.04,12.96,12.97,1304177.0,13.04,13.04,12.96,12.97,1304177.0
2020-10-05 11:25:00,12.98,12.99,12.89,12.9,918898.0,12.98,12.99,12.89,12.9,918898.0
2020-10-05 11:30:00,12.9,12.93,12.88,12.9,708289.0,12.9,12.93,12.88,12.9,708289.0
2020-10-05 11:35:00,12.9,12.9,12.85,12.87,684996.0,12.9,12.9,12.85,12.87,684996.0
2020-10-05 11:40:00,12.87,12.94,12.86,12.93,455891.0,12.87,12.94,12.86,12.93,455891.0
2020-10-05 11:45:00,12.93,12.94,12.91,12.93,339424.0,12.93,12.94,12.91,12.93,339424.0
2020-10-05 11:50:00,12.93,12.95,12.91,12.92,362230.0,12.93,12.95,12.91,12.92,362230.0
2020-10-05 11:55:00,12.92,12.93,12.9,12.92,331676.0,12.92,12.93,12.9,12.92,331676.0
2020-10-05 12:00:00,12.93,12.93,12.9,12.92,206854.0,12.93,12.93,12.9,12.92,206854.0
2020-10-05 12:05:00,12.92,12.93,12.9,12.92,148106.0,12.92,12.93,12.9,12.92,148106.0
2020-10-05 12:10:00,12.92,12.93,12.9,12.92,181713.0,12.92,12.93,12.9,12.92,181713.0
2020-10-05 12:15:00,12.93,12.93,12.9,12.92,118924.0,12.93,12.93,12.9,12.92,118924.0
2020-10-05 12:20:00,12.91,12.97,12.9,12.96,288906.0,12.91,12.97,12.9,12.96,288906.0
2020-10-05 12:25:00,12.96,12.97,12.95,12.96,271780.0,12.96,12.97,12.95,12.96,271780.0
2020-10-05 12:30:00,12.96,12.99,12.95,12.99,297556.0,12.96,12.99,12.95,12.99,297556.0
2020-10-05 12:35:00,12.98,13.02,12.98,13.02,533830.0,12.98,13.02,12.98,13.02,533830.0
2020-10-05 12:40:00,13.02,13.03,12.97,12.98,514468.0,13.02,13.03,12.97,12.98,514468.0
2020-10-05 12:45:00,12.98,13.01,12.96,12.98,388301.0,12.98,13.01,12.96,12.98,388301.0
2020-10-05 12:50:00,12.98,12.98,12.95,12.96,323347.0,12.98,12.98,12.95,12.96,323347.0
2020-10-05 12:55:00,12.96,12.97,12.94,12.96,238219.0,12.96,12.97,12.94,12.96,238219.0
2020-10-05 13:00:00,12.96,12.98,12.95,12.95,235464.0,12.96,12.98,12.95,12.95,235464.0
2020-10-05 13:05:00,12.95,12.95,12.93,12.94,314985.0,12.95,12.95,12.93,12.94,314985.0
2020-10-05 13:10:00,12.94,12.96,12.93,12.96,186129.0,12.94,12.96,12.93,12.96,186129.0
2020-10-05 13:15:00,12.95,12.97,12.94,12.95,219757.0,12.95,12.97,12.94,12.95,219757.0
2020-10-05 13:20:00,12.96,12.96,12.93,12.95,218613.0,12.96,12.96,12.93,12.95,218613.0
2020-10-05 13:25:00,12.95,12.97,12.94,12.96,265238.0,12.95,12.97,12.94,12.96,265238.0
2020-10-05 13:30:00,12.96,13.0,12.95,12.97,397081.0,12.96,13.0,12.95,12.97,397081.0
2020-10-05 13:35:00,12.97,12.99,12.95,12.96,374499.0,12.97,12.99,12.95,12.96,374499.0
2020-10-05 13:40:00,12.96,13.0,12.95,12.99,215666.0,12.96,13.0,12.95,12.99,215666.0
2020-10-05 13:45:00,12.99,12.99,12.94,12.96,244642.0,12.99,12.99,12.94,12.96,244642.0
2020-10-05 13:50:00,12.96,12.97,12.95,12.96,183352.0,12.96,12.97,12.95,12.96,183352.0
2020-10-05 13:55:00,12.95,12.97,12.93,12.95,373611.0,12.95,12.97,12.93,12.95,373611.0
2020-10-05 14:00:00,12.95,12.96,12.9,12.9,404779.0,12.95,12.96,12.9,12.9,404779.0
2020-10-05 14:05:00,12.91,12.94,12.9,12.93,419625.0,12.91,12.94,12.9,12.93,419625.0
2020-10-05 14:10:00,12.93,12.95,12.92,12.94,219347.0,12.93,12.95,12.92,12.94,219347.0
2020-10-05 14:15:00,12.95,12.98,12.93,12.96,405187.0,12.95,12.98,12.93,12.96,405187.0
2020-10-05 14:20:00,12.96,12.99,12.94,12.99,337976.0,12.96,12.99,12.94,12.99,337976.0
2020-10-05 14:25:00,12.99,12.99,12.95,12.98,340516.0,12.99,12.99,12.95,12.98,340516.0
2020-10-05 14:30:00,12.98,13.07,12.97,13.06,1174933.0,12.98,13.07,12.97,13.06,1174933.0
2020-10-05 14:35:00,13.06,13.17,13.05,13.13,1814132.0,13.06,13.17,13.05,13.13,1814132.0
2020-10-05 14:40:00,13.13,13.14,13.09,13.13,937468.0,13.13,13.14,13.09,13.13,937468.0
2020-10-05 14:45:00,13.13,13.14,13.09,13.13,624642.0,13.13,13.14,13.09,13.13,624642.0
2020-10-05 14:50:00,13.12,13.14,13.09,13.11,425086.0,13.12,13.14,13.09,13.11,425086.0
2020-10-05 14:55:00,13.1,13.15,13.1,13.14,508785.0,13.1,13.15,13.1,13.14,508785.0
2020-10-05 15:00:00,13.14,13.15,13.11,13.14,342664.0,13.14,13.15,13.11,13.14,342664.0
2020-10-05 15:05:00,13.14,13.14,13.11,13.13,459363.0,13.14,13.14,13.11,13.13,459363.0
2020-10-05 15:10:00,13.14,13.16,13.13,13.16,801389.0,13.14,13.16,13.13,13.16,801389.0
2020-10-05 15:15:00,13.15,13.18,13.11,13.11,757414.0,13.15,13.18,13.11,13.11,757414.0
2020-10-05 15:20:00,13.11,13.15,13.09,13.1,562180.0,13.11,13.15,13.09,13.1,562180.0
2020-10-05 15:25:00,13.11,13.14,13.09,13.13,542176.0,13.11,13.14,13.09,13.13,542176.0
2020-10-05 15:30:00,13.13,13.15,13.12,13.13,454242.0,13.13,13.15,13.12,13.13,454242.0
2020-10-05 15:35:00,13.13,13.13,13.08,13.11,736202.0,13.13,13.13,13.08,13.11,736202.0
2020-10-05 15:40:00,13.11,13.12,13.08,13.09,438753.0,13.11,13.12,13.08,13.09,438753.0
2020-10-05 15:45:00,13.1,13.11,13.09,13.11,382305.0,13.1,13.11,13.09,13.11,382305.0
2020-10-05 15:50:00,13.11,13.12,13.09,13.09,1009270.0,13.11,13.12,13.09,13.09,1009270.0
2020-10-05 15:55:00,13.09,13.13,13.07,13.11,1510923.0,13.09,13.13,13.07,13.11,1510923.0
2020-10-06 09:30:00,13.28,13.35,13.13,13.18,2630967.0,13.28,13.35,13.13,13.18,2630967.0
2020-10-06 09:35:00,13.18,13.24,13.15,13.19,1172059.0,13.18,13.24,13.15,13.19,1172059.0
2020-10-06 09:40:00,13.19,13.23,13.06,13.22,1765849.0,13.19,13.23,13.06,13.22,1765849.0
2020-10-06 09:45:00,13.23,13.31,13.2,13.29,1685672.0,13.23,13.31,13.2,13.29,1685672.0
2020-10-06 09:50:00,13.29,13.32,13.19,13.2,1060577.0,13.29,13.32,13.19,13.2,1060577.0
2020-10-06 09:55:00,13.21,13.21,13.15,13.18,811772.0,13.21,13.21,13.15,13.18,811772.0
2020-10-06 10:00:00,13.18,13.25,13.18,13.23,633381.0,13.18,13.25,13.18,13.23,633381.0
2020-10-06 10:05:00,13.24,13.26,13.2,13.24,577216.0,13.24,13.26,13.2,13.24,577216.0
2020-10-06 10:10:00,13.24,13.25,13.21,13.22,432627.0,13.24,13.25,13.21,13.22,432627.0
2020-10-06 10:15:00,13.21,13.29,13.2,13.26,499037.0,13.21,13.29,13.2,13.26,499037.0
2020-10-06 10:20:00,13.26,13.32,13.24,13.32,652864.0,13.26,13.32,13.24,13.32,652864.0
2020-10-06 10:25:00,13.32,13.37,13.3,13.37,1512373.0,13.32,13.37,13.3,13.37,1512373.0
2020-10-06 10:30:00,13.37,13.38,13.32,13.36,1070210.0,13.37,13.38,13.32,13.36,1070210.0
2020-10-06 10:35:00,13.36,13.42,13.34,13.38,1160180.0,13.36,13.42,13.34,13.38,1160180.0
2020-10-06 10:40:00,13.37,13.41,13.3,13.32,1118609.0,13.37,13.41,13.3,13.32,1118609.0
2020-10-06 10:45:00,13.32,13.39,13.3,13.36,725347.0,13.32,13.39,13.3,13.36,725347.0
2020-10-06 10:50:00,13.36,13.4,13.35,13.39,607486.0,13.36,13.4,13.35,13.39,607486.0
2020-10-06 10:55:00,13.4,13.43,13.38,13.41,994409.0,13.4,13.43,13.38,13.41,994409.0
2020-10-06 11:00:00,13.4,13.41,13.37,13.41,677569.0,13.4,13.41,13.37,13.41,677569.0
2020-10-06 11:05:00,13.41,13.42,13.37,13.37,562464.0,13.41,13.42,13.37,13.37,562464.0
2020-10-06 11:10:00,13.37,13.38,13.27,13.3,870046.0,13.37,13.38,13.27,13.3,870046.0
2020-10-06 11:15:00,13.29,13.3,13.18,13.23,1628868.0,13.29,13.3,13.18,13.23,1628868.0
2020-10-06 11:20:00,13.23,13.26,13.2,13.21,1142262.0,13.23,13.26,13.2,13.21,1142262.0
2020-10-06 11:25:00,13.21,13.22,13.12,13.2,1599143.0,13.21,13.22,13.12,13.2,1599143.0
2020-10-06 11:30:00,13.2,13.25,13.18,13.25,658283.0,13.2,13.25,13.18,13.25,658283.0
2020-10-06 11:35:00,13.25,13.31,13.24,13.3,809988.0,13.25,13.31,13.24,13.3,809988.0
2020-10-06 11:40:00,13.3,13.33,13.28,13.29,671300.0,13.3,13.33,13.28,13.29,671300.0
2020-10-06 11:45:00,13.29,13.32,13.27,13.29,440910.0,13.29,13.32,13.27,13.29,440910.0
2020-10-06 11:50:00,13.29,13.3,13.27,13.28,449486.0,13.29,13.3,13.27,13.28,449486.0
2020-10-06 11:55:00,13.28,13.3,13.26,13.3,372184.0,13.28,13.3,13.26,13.3,372184.0
2020-10-06 12:00:00,13.3,13.31,13.25,13.26,425749.0,13.3,13.31,13.25,13.26,425749.0
2020-10-06 12:05:00,13.26,13.27,13.23,13.26,311493.0,13.26,13.27,13.23,13.26,311493.0
2020-10-06 12:10:00,13.26,13.28,13.22,13.27,381016.0,13.26,13.28,13.22,13.27,381016.0
2020-10-06 12:15:00,13.26,13.3,13.26,13.29,403553.0,13.26,13.3,13.26,13.29,403553.0
2020-10-06 12:20:00,13.29,13.3,13.28,13.3,205243.0,13.29,13.3,13.28,13.3,205243.0
2020-10-06 12:25:00,13.3,13.32,13.28,13.31,510630.0,13.3,13.32,13.28,13.31,510630.0
2020-10-06 12:30:00,13.31,13.31,13.27,13.29,261693.0,13.31,13.31,13.27,13.29,261693.0
2020-10-06 12:35:00,13.29,13.3,13.27,13.28,170466.0,13.29,13.3,13.27,13.28,170466.0
2020-10-06 12:40:00,13.28,13.3,13.28,13.29,126489.0,13.28,13.3,13.28,13.29,126489.0
2020-10-06 12:45:00,13.28,13.31,13.28,13.3,186786.0,13.28,13.31,13.28,13.3,186786.0
2020-10-06 12:50:00,13.31,13.35,13.3,13.35,508992.0,13.31,13.35,13.3,13.35,508992.0
2020-10-06 12:55:00,13.35,13.36,13.32,13.36,477147.0,13.35,13.36,13.32,13.36,477147.0
2020-10-06 13:00:00,13.36,13.36,13.32,13.34,240951.0,13.36,13.36,13.32,13.34,240951.0
2020-10-06 13:05:00,13.34,13.39,13.33,13.37,443214.0,13.34,13.39,13.33,13.37,443214.0
2020-10-06 13:10:00,13.38,13.38,13.33,13.35,383138.0,13.38,13.38,13.33,13.35,383138.0
2020-10-06 13:15:00,13.35,13.36,13.32,13.33,331150.0,13.35,13.36,13.32,13.33,331150.0
2020-10-06 13:20:00,13.34,13.34,13.3,13.31,280017.0,13.34,13.34,13.3,13.31,280017.0
2020-10-06 13:25:00,13.31,13.34,13.29,13.33,376260.0,13.31,13.34,13.29,13.33,376260.0
2020-10-06 13:30:00,13.33,13.36,13.3,13.36,353185.0,13.33,13.36,13.3,13.36,353185.0
2020-10-06 13:35:00,13.35,13.36,13.33,13.33,211083.0,13.35,13.36,13.33,13.33,211083.0
2020-10-06 13:40:00,13.33,13.35,13.29,13.3,351223.0,13.33,13.35,13.29,13.3,351223.0
2020-10-06 13:45:00,13.3,13.31,13.28,13.28,260301.0,13.3,13.31,13.28,13.28,260301.0
2020-10-06 13:50:00,13.29,13.33,13.28,13.33,196866.0,13.29,13.33,13.28,13.33,196866.0
2020-10-06 13:55:00,13.33,13.34,13.31,13.33,187435.0,13.33,13.34,13.31,13.33,187435.0
2020-10-06 14:00:00,13.33,13.34,13.31,13.33,174862.0,13.33,13.34,13.31,13.33,174862.0
2020-10-06 14:05:00,13.32,13.34,13.31,13.32,295689.0,13.32,13.34,13.31,13.32,295689.0
2020-10-06 14:10:00,13.33,13.36,13.31,13.35,393998.0,13.33,13.36,13.31,13.35,393998.0
2020-10-06 14:15:00,13.35,13.38,13.34,13.38,496582.0,13.35,13.38,13.34,13.38,496582.0
2020-10-06 14:20:00,13.38,13.4,13.36,13.38,639222.0,13.38,13.4,13.36,13.38,639222.0
2020-10-06 14:25:00,13.38,13.39,13.34,13.36,324312.0,13.38,13.39,13.34,13.36,324312.0
2020-10-06 14:30:00,13.36,13.39,13.35,13.38,170893.0,13.36,13.39,13.35,13.38,170893.0
2020-10-06 14:35:00,13.38,13.42,13.36,13.41,669039.0,13.38,13.42,13.36,13.41,669039.0
2020-10-06 14:40:00,13.41,13.42,13.38,13.41,409108.0,13.41,13.42,13.38,13.41,409108.0
2020-10-06 14:45:00,13.42,13.44,13.27,13.29,934580.0,13.42,13.44,13.27,13.29,934580.0
2020-10-06 14:50:00,13.28,13.29,12.83,12.84,5837556.0,13.28,13.29,12.83,12.84,5837556.0
2020-10-06 14:55:00,12.84,12.91,12.65,12.73,6995622.0,12.84,12.91,12.65,12.73,6995622.0
2020-10-06 15:00:00,12.72,12.73,12.55,12.57,5040807.0,12.72,12.73,12.55,12.57,5040807.0
2020-10-06 15:05:00,12.58,12.59,12.46,12.58,3433715.0,12.58,12.59,12.46,12.58,3433715.0
2020-10-06 15:10:00,12.58,12.73,12.53,12.67,2696181.0,12.58,12.73,12.53,12.67,2696181.0
2020-10-06 15:15:00,12.67,12.73,12.6,12.69,1806669.0,12.67,12.73,12.6,12.69,1806669.0
2020-10-06 15:20:00,12.68,12.7,12.58,12.6,1770733.0,12.68,12.7,12.58,12.6,1770733.0
2020-10-06 15:25:00,12.59,12.65,12.56,12.64,1189570.0,12.59,12.65,12.56,12.64,1189570.0
2020-10-06 15:30:00,12.64,12.74,12.62,12.73,1452925.0,12.64,12.74,12.62,12.73,1452925.0
2020-10-06 15:35:00,12.72,12.73,12.66,12.67,977752.0,12.72,12.73,12.66,12.67,977752.0
2020-10-06 15:40:00,12.67,12.71,12.62,12.66,1597955.0,12.67,12.71,12.62,12.66,1597955.0
2020-10-06 15:45:00,12.66,12.67,12.58,12.59,1479526.0,12.66,12.67,12.58,12.59,1479526.0
2020-10-06 15:50:00,12.59,12.59,12.5,12.54,2180090.0,12.59,12.59,12.5,12.54,2180090.0
2020-10-06 15:55:00,12.54,12.56,12.51,12.52,2189736.0,12.54,12.56,12.51,12.52,2189736.0
2020-10-07 09:30:00,12.98,12.98,12.81,12.84,4138640.0,12.98,12.98,12.81,12.84,4138640.0
2020-10-07 09:35:00,12.84,13.03,12.83,13.03,2977095.0,12.84,13.03,12.83,13.03,2977095.0
2020-10-07 09:40:00,13.02,13.09,12.96,13.08,3021185.0,13.02,13.09,12.96,13.08,3021185.0
2020-10-07 09:45:00,13.08,13.09,12.99,13.01,1693388.0,13.08,13.09,12.99,13.01,1693388.0
2020-10-07 09:50:00,13.0,13.07,12.95,13.06,1582062.0,13.0,13.07,12.95,13.06,1582062.0
2020-10-07 09:55:00,13.06,13.09,13.01,13.09,1272057.0,13.06,13.09,13.01,13.09,1272057.0
2020-10-07 10:00:00,13.09,13.12,13.0,13.04,2120396.0,13.09,13.12,13.0,13.04,2120396.0
2020-10-07 10:05:00,13.04,13.04,12.94,13.0,1348060.0,13.04,13.04,12.94,13.0,1348060.0
2020-10-07 10:10:00,13.01,13.02,12.94,12.96,826228.0,13.01,13.02,12.94,12.96,826228.0
2020-10-07 10:15:00,12.96,13.02,12.89,13.02,1416665.0,12.96,13.02,12.89,13.02,1416665.0
2020-10-07 10:20:00,13.02,13.06,12.99,13.06,1131875.0,13.02,13.06,12.99,13.06,1131875.0
2020-10-07 10:25:00,13.06,13.07,13.0,13.05,607302.0,13.06,13.07,13.0,13.05,607302.0
2020-10-07 10:30:00,13.05,13.18,13.04,13.13,2219168.0,13.05,13.18,13.04,13.13,2219168.0
2020-10-07 10:35:00,13.13,13.16,13.04,13.08,1184639.0,13.13,13.16,13.04,13.08,1184639.0
2020-10-07 10:40:00,13.08,13.12,12.98,13.01,1713591.0,13.08,13.12,12.98,13.01,1713591.0
2020-10-07 10:45:00,13.01,13.03,12.95,12.98,1289159.0,13.01,13.03,12.95,12.98,1289159.0
2020-10-07 10:50:00,12.99,13.01,12.94,12.94,1216055.0,12.99,13.01,12.94,12.94,1216055.0
2020-10-07 10:55:00,12.95,12.97,12.91,12.94,1106742.0,12.95,12.97,12.91,12.94,1106742.0
2020-10-07 11:00:00,12.95,12.98,12.91,12.97,621095.0,12.95,12.98,12.91,12.97,621095.0
2020-10-07 11:05:00,12.96,13.02,12.96,12.99,757972.0,12.96,13.02,12.96,12.99,757972.0
2020-10-07 11:10:00,13.0,13.02,12.97,12.98,471984.0,13.0,13.02,12.97,12.98,471984.0
2020-10-07 11:15:00,12.98,13.0,12.96,13.0,448773.0,12.98,13.0,12.96,13.0,448773.0
2020-10-07 11:20:00,12.99,13.0,12.95,12.96,564444.0,12.99,13.0,12.95,12.96,564444.0
2020-10-07 11:25:00,12.97,12.97,12.92,12.93,467921.0,12.97,12.97,12.92,12.93,467921.0
2020-10-07 11:30:00,12.94,12.99,12.93,12.98,370302.0,12.94,12.99,12.93,12.98,370302.0
2020-10-07 11:35:00,12.98,13.01,12.96,13.0,452718.0,12.98,13.01,12.96,13.0,452718.0
2020-10-07 11:40:00,13.0,13.02,12.97,13.0,274529.0,13.0,13.02,12.97,13.0,274529.0
2020-10-07 11:45:00,13.01,13.02,12.97,12.97,231384.0,13.01,13.02,12.97,12.97,231384.0
2020-10-07 11:50:00,12.98,12.99,12.95,12.97,253290.0,12.98,12.99,12.95,12.97,253290.0
2020-10-07 11:55:00,12.98,12.99,12.96,12.96,204352.0,12.98,12.99,12.96,12.96,204352.0
2020-10-07 12:00:00,12.97,12.99,12.94,12.99,360112.0,12.97,12.99,12.94,12.99,360112.0
2020-10-07 12:05:00,12.99,13.0,12.97,12.98,225848.0,12.99,13.0,12.97,12.98,225848.0
2020-10-07 12:10:00,12.98,12.99,12.93,12.98,457795.0,12.98,12.99,12.93,12.98,457795.0
2020-10-07 12:15:00,12.98,12.99,12.97,12.99,173648.0,12.98,12.99,12.97,12.99,173648.0
2020-10-07 12:20:00,12.98,13.0,12.97,12.99,210603.0,12.98,13.0,12.97,12.99,210603.0
2020-10-07 12:25:00,12.99,13.0,12.94,12.96,353765.0,12.99,13.0,12.94,12.96,353765.0
2020-10-07 12:30:00,12.97,13.0,12.96,12.99,265741.0,12.97,13.0,12.96,12.99,265741.0
2020-10-07 12:35:00,12.99,13.0,12.98,13.0,144513.0,12.99,13.0,12.98,13.0,144513.0
2020-10-07 12:40:00,13.0,13.0,12.98,12.99,176835.0,13.0,13.0,12.98,12.99,176835.0
2020-10-07 12:45:00,12.98,13.03,12.96,13.02,388118.0,12.98,13.03,12.96,13.02,388118.0
2020-10-07 12:50:00,13.02,13.02,12.98,13.01,274600.0,13.02,13.02,12.98,13.01,274600.0
2020-10-07 12:55:00,13.01,13.06,13.0,13.04,576043.0,13.01,13.06,13.0,13.04,576043.0
2020-10-07 13:00:00,13.04,13.08,13.03,13.08,382737.0,13.04,13.08,13.03,13.08,382737.0
2020-10-07 13:05:00,13.08,13.1,13.06,13.09,601937.0,13.08,13.1,13.06,13.09,601937.0
2020-10-07 13:10:00,13.09,13.09,13.03,13.04,298704.0,13.09,13.09,13.03,13.04,298704.0
2020-10-07 13:15:00,13.04,13.05,13.02,13.04,216710.0,13.04,13.05,13.02,13.04,216710.0
2020-10-07 13:20:00,13.05,13.06,13.04,13.05,182174.0,13.05,13.06,13.04,13.05,182174.0
2020-10-07 13:25:00,13.05,13.06,13.04,13.05,126381.0,13.05,13.06,13.04,13.05,126381.0
2020-10-07 13:30:00,13.04,13.07,13.04,13.06,200921.0,13.04,13.07,13.04,13.06,200921.0
2020-10-07 13:35:00,13.06,13.07,13.03,13.04,262368.0,13.06,13.07,13.03,13.04,262368.0
2020-10-07 13:40:00,13.04,13.09,13.02,13.09,455256.0,13.04,13.09,13.02,13.09,455256.0
2020-10-07 13:45:00,13.09,13.1,13.07,13.1,477286.0,13.09,13.1,13.07,13.1,477286.0
2020-10-07 13:50:00,13.1,13.13,13.09,13.11,791866.0,13.1,13.13,13.09,13.11,791866.0
2020-10-07 13:55:00,13.11,13.12,13.03,13.05,747512.0,13.11,13.12,13.03,13.05,747512.0
2020-10-07 14:00:00,13.05,13.09,13.04,13.07,331892.0,13.05,13.09,13.04,13.07,331892.0
2020-10-07 14:05:00,13.07,13.09,13.05,13.06,284019.0,13.07,13.09,13.05,13.06,284019.0
2020-10-07 14:10:00,13.07,13.08,13.04,13.04,176440.0,13.07,13.08,13.04,13.04,176440.0
2020-10-07 14:15:00,13.05,13.1,13.04,13.1,460360.0,13.05,13.1,13.04,13.1,460360.0
2020-10-07 14:20:00,13.1,13.1,13.07,13.09,388430.0,13.1,13.1,13.07,13.09,388430.0
2020-10-07 14:25:00,13.09,13.1,13.07,13.1,264018.0,13.09,13.1,13.07,13.1,264018.0
2020-10-07 14:30:00,13.09,13.12,13.09,13.09,623100.0,13.09,13.12,13.09,13.09,623100.0
2020-10-07 14:35:00,13.1,13.11,13.07,13.09,246833.0,13.1,13.11,13.07,13.09,246833.0
2020-10-07 14:40:00,13.09,13.1,13.05,13.08,338794.0,13.09,13.1,13.05,13.08,338794.0
2020-10-07 14:45:00,13.08,13.09,13.06,13.07,276271.0,13.08,13.09,13.06,13.07,276271.0
2020-10-07 14:50:00,13.08,13.09,13.06,13.09,256961.0,13.08,13.09,13.06,13.09,256961.0
2020-10-07 14:55:00,13.09,13.09,13.07,13.08,192106.0,13.09,13.09,13.07,13.08,192106.0
2020-10-07 15:00:00,13.08,13.11,13.07,13.1,340370.0,13.08,13.11,13.07,13.1,340370.0
2020-10-07 15:05:00,13.1,13.13,13.09,13.13,564662.0,13.1,13.13,13.09,13.13,564662.0
2020-10-07 15:10:00,13.12,13.14,13.11,13.12,292524.0,13.12,13.14,13.11,13.12,292524.0
2020-10-07 15:15:00,13.13,13.15,13.1,13.12,598391.0,13.13,13.15,13.1,13.12,598391.0
2020-10-07 15:20:00,13.12,13.13,13.09,13.12,351323.0,13.12,13.13,13.09,13.12,351323.0
2020-10-07 15:25:00,13.12,13.13,13.11,13.12,317677.0,13.12,13.13,13.11,13.12,317677.0
2020-10-07 15:30:00,13.13,13.14,13.08,13.08,733258.0,13.13,13.14,13.08,13.08,733258.0
2020-10-07 15:35:00,13.08,13.11,13.07,13.11,463245.0,13.08,13.11,13.07,13.11,463245.0
2020-10-07 15:40:00,13.11,13.11,13.09,13.1,231815.0,13.11,13.11,13.09,13.1,231815.0
2020-10-07 15:45:00,13.11,13.12,13.08,13.1,590744.0,13.11,13.12,13.08,13.1,590744.0
2020-10-07 15:50:00,13.1,13.12,13.1,13.11,754257.0,13.1,13.12,13.1,13.11,754257.0
2020-10-07 15:55:00,13.11,13.11,13.07,13.07,1267355.0,13.11,13.11,13.07,13.07,1267355.0
2020-10-08 09:30:00,13.33,13.44,13.28,13.37,2690833.0,13.33,13.44,13.28,13.37,2690833.0
2020-10-08 09:35:00,13.38,13.39,13.29,13.32,1274472.0,13.38,13.39,13.29,13.32,1274472.0
2020-10-08 09:40:00,13.31,13.34,13.22,13.31,1539861.0,13.31,13.34,13.22,13.31,1539861.0
2020-10-08 09:45:00,13.31,13.31,13.23,13.28,1324106.0,13.31,13.31,13.23,13.28,1324106.0
2020-10-08 09:50:00,13.27,13.32,13.26,13.32,761182.0,13.27,13.32,13.26,13.32,761182.0
2020-10-08 09:55:00,13.32,13.39,13.31,13.36,1085949.0,13.32,13.39,13.31,13.36,1085949.0
2020-10-08 10:00:00,13.36,13.39,13.25,13.32,1138007.0,13.36,13.39,13.25,13.32,1138007.0
2020-10-08 10:05:00,13.31,13.32,13.28,13.29,871577.0,13.31,13.32,13.28,13.29,871577.0
2020-10-08 10:10:00,13.29,13.37,13.29,13.37,806214.0,13.29,13.37,13.29,13.37,806214.0
2020-10-08 10:15:00,13.37,13.44,13.35,13.43,1554658.0,13.37,13.44,13.35,13.43,1554658.0
2020-10-08 10:20:00,13.44,13.68,13.43,13.63,4602525.0,13.44,13.68,13.43,13.63,4602525.0
2020-10-08 10:25:00,13.63,13.64,13.47,13.52,2334353.0,13.63,13.64,13.47,13.52,2334353.0
2020-10-08 10:30:00,13.52,13.57,13.45,13.56,1155433.0,13.52,13.57,13.45,13.56,1155433.0
2020-10-08 10:35:00,13.56,13.59,13.51,13.52,812209.0,13.56,13.59,13.51,13.52,812209.0
2020-10-08 10:40:00,13.53,13.56,13.47,13.5,998627.0,13.53,13.56,13.47,13.5,998627.0
2020-10-08 10:45:00,13.5,13.52,13.47,13.51,899218.0,13.5,13.52,13.47,13.51,899218.0
2020-10-08 10:50:00,13.52,13.55,13.5,13.52,916417.0,13.52,13.55,13.5,13.52,916417.0
2020-10-08 10:55:00,13.52,13.57,13.51,13.56,585794.0,13.52,13.57,13.51,13.56,585794.0
2020-10-08 11:00:00,13.55,13.57,13.51,13.52,677623.0,13.55,13.57,13.51,13.52,677623.0
2020-10-08 11:05:00,13.52,13.54,13.47,13.48,748692.0,13.52,13.54,13.47,13.48,748692.0
2020-10-08 11:10:00,13.49,13.5,13.47,13.49,540430.0,13.49,13.5,13.47,13.49,540430.0
2020-10-08 11:15:00,13.49,13.5,13.4,13.41,631771.0,13.49,13.5,13.4,13.41,631771.0
2020-10-08 11:20:00,13.41,13.45,13.06,13.13,7010488.0,13.41,13.45,13.06,13.13,7010488.0
2020-10-08 11:25:00,13.13,13.16,12.82,12.94,5948432.0,13.13,13.16,12.82,12.94,5948432.0
2020-10-08 11:30:00,12.95,13.03,12.72,12.77,5230857.0,12.95,13.03,12.72,12.77,5230857.0
2020-10-08 11:35:00,12.78,12.94,12.77,12.93,3663386.0,12.78,12.94,12.77,12.93,3663386.0
2020-10-08 11:40:00,12.93,13.01,12.91,12.95,2670267.0,12.93,13.01,12.91,12.95,2670267.0
2020-10-08 11:45:00,12.96,13.06,12.95,13.04,2037776.0,12.96,13.06,12.95,13.04,2037776.0
2020-10-08 11:50:00,13.04,13.04,12.94,12.96,1196267.0,13.04,13.04,12.94,12.96,1196267.0
2020-10-08 11:55:00,12.96,13.02,12.95,13.01,898872.0,12.96,13.02,12.95,13.01,898872.0
2020-10-08 12:00:00,13.01,13.07,12.98,13.05,1179477.0,13.01,13.07,12.98,13.05,1179477.0
2020-10-08 12:05:00,13.05,13.16,13.05,13.1,2515886.0,13.05,13.16,13.05,13.1,2515886.0
2020-10-08 12:10:00,13.1,13.14,13.05,13.05,1951792.0,13.1,13.14,13.05,13.05,1951792.0
2020-10-08 12:15:00,13.05,13.1,13.03,13.09,562132.0,13.05,13.1,13.03,13.09,562132.0
2020-10-08 12:20:00,13.09,13.09,13.05,13.09,457457.0,13.09,13.09,13.05,13.09,457457.0
2020-10-08 12:25:00,13.08,13.1,13.07,13.1,498188.0,13.08,13.1,13.07,13.1,498188.0
2020-10-08 12:30:00,13.1,13.12,13.05,13.07,889354.0,13.1,13.12,13.05,13.07,889354.0
2020-10-08 12:35:00,13.07,13.09,13.04,13.08,460223.0,13.07,13.09,13.04,13.08,460223.0
2020-10-08 12:40:00,13.08,13.1,13.05,13.07,247502.0,13.08,13.1,13.05,13.07,247502.0
2020-10-08 12:45:00,13.07,13.09,13.04,13.06,421149.0,13.07,13.09,13.04,13.06,421149.0
2020-10-08 12:50:00,13.07,13.09,13.05,13.06,509640.0,13.07,13.09,13.05,13.06,509640.0
2020-10-08 12:55:00,13.06,13.08,13.05,13.06,284453.0,13.06,13.08,13.05,13.06,284453.0
2020-10-08 13:00:00,13.06,13.09,13.05,13.07,513449.0,13.06,13.09,13.05,13.07,513449.0
2020-10-08 13:05:00,13.06,13.07,13.0,13.02,865688.0,13.06,13.07,13.0,13.02,865688.0
2020-10-08 13:10:00,13.02,13.03,12.97,12.99,631207.0,13.02,13.03,12.97,12.99,631207.0
2020-10-08 13:15:00,12.98,12.99,12.95,12.97,338051.0,12.98,12.99,12.95,12.97,338051.0
2020-10-08 13:20:00,12.96,13.0,12.96,12.96,294682.0,12.96,13.0,12.96,12.96,294682.0
2020-10-08 13:25:00,12.97,12.98,12.96,12.98,441056.0,12.97,12.98,12.96,12.98,441056.0
2020-10-08 13:30:00,12.98,13.04,12.97,13.02,506398.0,12.98,13.04,12.97,13.02,506398.0
2020-10-08 13:35:00,13.01,13.05,13.0,13.04,330958.0,13.01,13.05,13.0,13.04,330958.0
2020-10-08 13:40:00,13.05,13.05,13.01,13.04,435532.0,13.05,13.05,13.01,13.04,435532.0
2020-10-08 13:45:00,13.04,13.06,13.02,13.04,331537.0,13.04,13.06,13.02,13.04,331537.0
2020-10-08 13:50:00,13.04,13.05,13.01,13.04,211131.0,13.04,13.05,13.01,13.04,211131.0
2020-10-08 13:55:00,13.04,13.05,13.02,13.04,207969.0,13.04,13.05,13.02,13.04,207969.0
2020-10-08 14:00:00,13.04,13.07,13.03,13.07,326737.0,13.04,13.07,13.03,13.07,326737.0
2020-10-08 14:05:00,13.07,13.11,13.05,13.1,666784.0,13.07,13.11,13.05,13.1,666784.0
2020-10-08 14:10:00,13.11,13.13,13.07,13.09,683275.0,13.11,13.13,13.07,13.09,683275.0
2020-10-08 14:15:00,13.1,13.1,13.04,13.06,388354.0,13.1,13.1,13.04,13.06,388354.0
2020-10-08 14:20:00,13.06,13.09,13.05,13.08,261225.0,13.06,13.09,13.05,13.08,261225.0
2020-10-08 14:25:00,13.07,13.08,13.05,13.06,284830.0,13.07,13.08,13.05,13.06,284830.0
2020-10-08 14:30:00,13.07,13.09,13.06,13.07,243312.0,13.07,13.09,13.06,13.07,243312.0
2020-10-08 14:35:00,13.07,13.08,13.05,13.08,303647.0,13.07,13.08,13.05,13.08,303647.0
2020-10-08 14:40:00,13.07,13.09,13.06,13.08,234643.0,13.07,13.09,13.06,13.08,234643.0
2020-10-08 14:45:00,13.09,13.09,13.07,13.08,216322.0,13.09,13.09,13.07,13.08,216322.0
2020-10-08 14:50:00,13.07,13.09,13.05,13.06,194775.0,13.07,13.09,13.05,13.06,194775.0
2020-10-08 14:55:00,13.06,13.1,13.05,13.1,371901.0,13.06,13.1,13.05,13.1,371901.0
2020-10-08 15:00:00,13.1,13.1,13.06,13.1,231820.0,13.1,13.1,13.06,13.1,231820.0
2020-10-08 15:05:00,13.1,13.15,13.09,13.15,435071.0,13.1,13.15,13.09,13.15,435071.0
2020-10-08 15:10:00,13.15,13.17,13.14,13.14,697644.0,13.15,13.17,13.14,13.14,697644.0
2020-10-08 15:15:00,13.14,13.16,13.13,13.13,351460.0,13.14,13.16,13.13,13.13,351460.0
2020-10-08 15:20:00,13.13,13.15,13.12,13.14,442000.0,13.13,13.15,13.12,13.14,442000.0
2020-10-08 15:25:00,13.14,13.17,13.12,13.14,496112.0,13.14,13.17,13.12,13.14,496112.0
2020-10-08 15:30:00,13.14,13.16,13.13,13.15,294926.0,13.14,13.16,13.13,13.15,294926.0
2020-10-08 15:35:00,13.16,13.17,13.14,13.17,516994.0,13.16,13.17,13.14,13.17,516994.0
2020-10-08 15:40:00,13.17,13.17,13.13,13.16,509583.0,13.17,13.17,13.13,13.16,509583.0
2020-10-08 15:45:00,13.15,13.16,13.11,13.14,721056.0,13.15,13.16,13.11,13.14,721056.0
2020-10-08 15:50:00,13.13,13.18,13.13,13.18,778597.0,13.13,13.18,13.13,13.18,778597.0
2020-10-08 15:55:00,13.18,13.18,13.14,13.16,1387525.0,13.18,13.18,13.14,13.16,1387525.0
2020-10-09 09:30:00,13.25,13.31,13.18,13.21,1783703.0,13.25,13.31,13.18,13.21,1783703.0
2020-10-09 09:35:00,13.2,13.23,13.13,13.17,1630111.0,13.2,13.23,13.13,13.17,1630111.0
2020-10-09 09:40:00,13.17,13.22,13.13,13.22,1054602.0,13.17,13.22,13.13,13.22,1054602.0
2020-10-09 09:45:00,13.22,13.24,13.16,13.17,639195.0,13.22,13.24,13.16,13.17,639195.0
2020-10-09 09:50:00,13.17,13.18,12.97,13.06,2447996.0,13.17,13.18,12.97,13.06,2447996.0
2020-10-09 09:55:00,13.06,13.08,13.01,13.02,1359820.0,13.06,13.08,13.01,13.02,1359820.0
2020-10-09 10:00:00,13.02,13.07,12.98,13.07,1776452.0,13.02,13.07,12.98,13.07,1776452.0
2020-10-09 10:05:00,13.06,13.13,13.05,13.06,1482267.0,13.06,13.13,13.05,13.06,1482267.0
2020-10-09 10:10:00,13.06,13.09,13.04,13.05,485538.0,13.06,13.09,13.04,13.05,485538.0
2020-10-09 10:15:00,13.06,13.1,13.04,13.09,638931.0,13.06,13.1,13.04,13.09,638931.0
2020-10-09 10:20:00,13.09,13.1,13.02,13.03,719143.0,13.09,13.1,13.02,13.03,719143.0
2020-10-09 10:25:00,13.03,13.04,12.95,13.0,1394735.0,13.03,13.04,12.95,13.0,1394735.0
2020-10-09 10:30:00,13.0,13.03,12.97,13.0,790864.0,13.0,13.03,12.97,13.0,790864.0
2020-10-09 10:35:00,13.0,13.06,12.99,13.04,594650.0,13.0,13.06,12.99,13.04,594650.0
2020-10-09 10:40:00,13.05,13.05,13.01,13.03,266685.0,13.05,13.05,13.01,13.03,266685.0
2020-10-09 10:45:00,13.03,13.08,13.02,13.08,357541.0,13.03,13.08,13.02,13.08,357541.0
2020-10-09 10:50:00,13.08,13.08,13.04,13.06,492045.0,13.08,13.08,13.04,13.06,492045.0
2020-10-09 10:55:00,13.06,13.09,13.06,13.06,597033.0,13.06,13.09,13.06,13.06,597033.0
2020-10-09 11:00:00,13.07,13.13,13.07,13.13,782523.0,13.07,13.13,13.07,13.13,782523.0
2020-10-09 11:05:00,13.13,13.14,13.11,13.12,470720.0,13.13,13.14,13.11,13.12,470720.0
2020-10-09 11:10:00,13.12,13.15,13.11,13.13,421973.0,13.12,13.15,13.11,13.13,421973.0
2020-10-09 11:15:00,13.13,13.14,13.09,13.1,563012.0,13.13,13.14,13.09,13.1,563012.0
2020-10-09 11:20:00,13.1,13.12,13.07,13.1,386139.0,13.1,13.12,13.07,13.1,386139.0
2020-10-09 11:25:00,13.09,13.12,13.06,13.07,511563.0,13.09,13.12,13.06,13.07,511563.0
2020-10-09 11:30:00,13.08,13.11,13.07,13.11,256716.0,13.08,13.11,13.07,13.11,256716.0
2020-10-09 11:35:00,13.1,13.1,13.07,13.1,205896.0,13.1,13.1,13.07,13.1,205896.0
2020-10-09 11:40:00,13.1,13.16,13.06,13.13,1435504.0,13.1,13.16,13.06,13.13,1435504.0
2020-10-09 11:45:00,13.13,13.39,13.12,13.36,5348537.0,13.13,13.39,13.12,13.36,5348537.0
2020-10-09 11:50:00,13.36,13.4,13.25,13.33,3164627.0,13.36,13.4,13.25,13.33,3164627.0
2020-10-09 11:55:00,13.33,13.34,13.28,13.29,1242848.0,13.33,13.34,13.28,13.29,1242848.0
2020-10-09 12:00:00,13.29,13.45,13.29,13.42,2568156.0,13.29,13.45,13.29,13.42,2568156.0
2020-10-09 12:05:00,13.41,13.45,13.39,13.4,1635384.0,13.41,13.45,13.39,13.4,1635384.0
2020-10-09 12:10:00,13.4,13.41,13.35,13.39,986448.0,13.4,13.41,13.35,13.39,986448.0
2020-10-09 12:15:00,13.38,13.4,13.32,13.38,1092946.0,13.38,13.4,13.32,13.38,1092946.0
2020-10-09 12:20:00,13.38,13.43,13.38,13.41,742550.0,13.38,13.43,13.38,13.41,742550.0
2020-10-09 12:25:00,13.41,13.49,13.36,13.38,2140407.0,13.41,13.49,13.36,13.38,2140407.0
2020-10-09 12:30:00,13.38,13.43,13.37,13.42,979520.0,13.38,13.43,13.37,13.42,979520.0
2020-10-09 12:35:00,13.42,13.49,13.4,13.48,965096.0,13.42,13.49,13.4,13.48,965096.0
2020-10-09 12:40:00,13.48,13.48,13.4,13.44,804648.0,13.48,13.48,13.4,13.44,804648.0
2020-10-09 12:45:00,13.44,13.45,13.36,13.38,719028.0,13.44,13.45,13.36,13.38,719028.0
2020-10-09 12:50:00,13.38,13.38,13.32,13.34,757213.0,13.38,13.38,13.32,13.34,757213.0
2020-10-09 12:55:00,13.33,13.34,13.28,13.3,816108.0,13.33,13.34,13.28,13.3,816108.0
2020-10-09 13:00:00,13.31,13.36,13.29,13.31,770917.0,13.31,13.36,13.29,13.31,770917.0
2020-10-09 13:05:00,13.32,13.37,13.31,13.34,357619.0,13.32,13.37,13.31,13.34,357619.0
2020-10-09 13:10:00,13.35,13.36,13.3,13.34,549645.0,13.35,13.36,13.3,13.34,549645.0
2020-10-09 13:15:00,13.35,13.35,13.31,13.32,270101.0,13.35,13.35,13.31,13.32,270101.0
2020-10-09 13:20:00,13.33,13.35,13.32,13.33,231908.0,13.33,13.35,13.32,13.33,231908.0
2020-10-09 13:25:00,13.33,13.34,13.31,13.33,235099.0,13.33,13.34,13.31,13.33,235099.0
2020-10-09 13:30:00,13.33,13.33,13.29,13.29,361863.0,13.33,13.33,13.29,13.29,361863.0
2020-10-09 13:35:00,13.29,13.33,13.29,13.33,303419.0,13.29,13.33,13.29,13.33,303419.0
2020-10-09 13:40:00,13.33,13.35,13.31,13.32,638487.0,13.33,13.35,13.31,13.32,638487.0
2020-10-09 13:45:00,13.32,13.34,13.31,13.34,260925.0,13.32,13.34,13.31,13.34,260925.0
2020-10-09 13:50:00,13.34,13.34,13.31,13.32,213832.0,13.34,13.34,13.31,13.32,213832.0
2020-10-09 13:55:00,13.33,13.35,13.31,13.35,228377.0,13.33,13.35,13.31,13.35,228377.0
2020-10-09 14:00:00,13.35,13.35,13.31,13.33,235423.0,13.35,13.35,13.31,13.33,235423.0
2020-10-09 14:05:00,13.34,13.34,13.31,13.33,229301.0,13.34,13.34,13.31,13.33,229301.0
2020-10-09 14:10:00,13.33,13.33,13.28,13.29,540503.0,13.33,13.33,13.28,13.29,540503.0
2020-10-09 14:15:00,13.29,13.31,13.28,13.29,250018.0,13.29,13.31,13.28,13.29,250018.0
2020-10-09 14:20:00,13.3,13.3,13.28,13.28,150741.0,13.3,13.3,13.28,13.28,150741.0
2020-10-09 14:25:00,13.29,13.29,13.26,13.27,297942.0,13.29,13.29,13.26,13.27,297942.0
2020-10-09 14:30:00,13.27,13.3,13.26,13.29,230753.0,13.27,13.3,13.26,13.29,230753.0
2020-10-09 14:35:00,13.3,13.3,13.23,13.27,423533.0,13.3,13.3,13.23,13.27,423533.0
2020-10-09 14:40:00,13.26,13.3,13.23,13.3,384289.0,13.26,13.3,13.23,13.3,384289.0
2020-10-09 14:45:00,13.3,13.3,13.26,13.27,202755.0,13.3,13.3,13.26,13.27,202755.0
2020-10-09 14:50:00,13.27,13.27,13.25,13.27,230074.0,13.27,13.27,13.25,13.27,230074.0
2020-10-09 14:55:00,13.27,13.28,13.24,13.27,221012.0,13.27,13.28,13.24,13.27,221012.0
2020-10-09 15:00:00,13.26,13.27,13.24,13.25,225343.0,13.26,13.27,13.24,13.25,225343.0
2020-10-09 15:05:00,13.25,13.26,13.23,13.25,350571.0,13.25,13.26,13.23,13.25,350571.0
2020-10-09 15:10:00,13.25,13.26,13.24,13.26,293143.0,13.25,13.26,13.24,13.26,293143.0
2020-10-09 15:15:00,13.25,13.26,13.23,13.23,215935.0,13.25,13.26,13.23,13.23,215935.0
2020-10-09 15:20:00,13.23,13.28,13.23,13.27,296326.0,13.23,13.28,13.23,13.27,296326.0
2020-10-09 15:25:00,13.27,13.28,13.26,13.28,195365.0,13.27,13.28,13.26,13.28,195365.0
2020-10-09 15:30:00,13.28,13.28,13.24,13.25,456649.0,13.28,13.28,13.24,13.25,456649.0
2020-10-09 15:35:00,13.25,13.25,13.23,13.25,292581.0,13.25,13.25,13.23,13.25,292581.0
2020-10-09 15:40:00,13.25,13.25,13.23,13.24,347710.0,13.25,13.25,13.23,13.24,347710.0
2020-10-09 15:45:00,13.24,13.25,13.22,13.23,636974.0,13.24,13.25,13.22,13.23,636974.0
2020-10-09 15:50:00,13.23,13.24,13.19,13.2,1107432.0,13.23,13.24,13.19,13.2,1107432.0
2020-10-09 15:55:00,13.19,13.22,13.17,13.21,1811178.0,13.19,13.22,13.17,13.21,1811178.0
2020-10-12 09:30:00,13.14,13.14,13.01,13.03,2060277.0,13.14,13.14,13.01,13.03,2060277.0
2020-10-12 09:35:00,13.03,13.1,12.99,13.08,1561948.0,13.03,13.1,12.99,13.08,1561948.0
2020-10-12 09:40:00,13.07,13.09,13.02,13.05,926426.0,13.07,13.09,13.02,13.05,926426.0
2020-10-12 09:45:00,13.04,13.06,12.96,13.0,1583744.0,13.04,13.06,12.96,13.0,1583744.0
2020-10-12 09:50:00,13.0,13.04,12.97,13.02,928511.0,13.0,13.04,12.97,13.02,928511.0
2020-10-12 09:55:00,13.02,13.03,13.0,13.01,514491.0,13.02,13.03,13.0,13.01,514491.0
2020-10-12 10:00:00,13.02,13.1,13.01,13.08,1002646.0,13.02,13.1,13.01,13.08,1002646.0
2020-10-12 10:05:00,13.09,13.12,13.08,13.1,584715.0,13.09,13.12,13.08,13.1,584715.0
2020-10-12 10:10:00,13.1,13.15,13.08,13.11,969769.0,13.1,13.15,13.08,13.11,969769.0
2020-10-12 10:15:00,13.12,13.12,13.06,13.08,400052.0,13.12,13.12,13.06,13.08,400052.0
2020-10-12 10:20:00,13.08,13.1,13.06,13.1,507282.0,13.08,13.1,13.06,13.1,507282.0
2020-10-12 10:25:00,13.1,13.17,13.08,13.14,1154596.0,13.1,13.17,13.08,13.14,1154596.0
2020-10-12 10:30:00,13.13,13.17,13.1,13.17,635064.0,13.13,13.17,13.1,13.17,635064.0
2020-10-12 10:35:00,13.17,13.17,13.09,13.12,485975.0,13.17,13.17,13.09,13.12,485975.0
2020-10-12 10:40:00,13.11,13.13,13.09,13.11,276188.0,13.11,13.13,13.09,13.11,276188.0
2020-10-12 10:45:00,13.1,13.12,13.07,13.09,344604.0,13.1,13.12,13.07,13.09,344604.0
2020-10-12 10:50:00,13.09,13.12,13.07,13.11,269387.0,13.09,13.12,13.07,13.11,269387.0
2020-10-12 10:55:00,13.1,13.12,13.02,13.04,792763.0,13.1,13.12,13.02,13.04,792763.0
2020-10-12 11:00:00,13.05,13.06,13.03,13.05,491419.0,13.05,13.06,13.03,13.05,491419.0
2020-10-12 11:05:00,13.04,13.07,13.03,13.07,325689.0,13.04,13.07,13.03,13.07,325689.0
2020-10-12 11:10:00,13.06,13.07,13.04,13.06,242996.0,13.06,13.07,13.04,13.06,242996.0
2020-10-12 11:15:00,13.06,13.06,13.01,13.02,485228.0,13.06,13.06,13.01,13.02,485228.0
2020-10-12 11:20:00,13.03,13.03,13.0,13.02,578117.0,13.03,13.03,13.0,13.02,578117.0
2020-10-12 11:25:00,13.02,13.03,13.0,13.02,422813.0,13.02,13.03,13.0,13.02,422813.0
2020-10-12 11:30:00,13.02,13.03,13.01,13.03,253409.0,13.02,13.03,13.01,13.03,253409.0
2020-10-12 11:35:00,13.03,13.03,12.98,13.0,1015299.0,13.03,13.03,12.98,13.0,1015299.0
2020-10-12 11:40:00,13.0,13.03,12.99,13.0,332921.0,13.0,13.03,12.99,13.0,332921.0
2020-10-12 11:45:00,13.01,13.01,12.96,13.0,811069.0,13.01,13.01,12.96,13.0,811069.0
2020-10-12 11:50:00,12.99,13.01,12.98,12.99,242609.0,12.99,13.01,12.98,12.99,242609.0
2020-10-12 11:55:00,13.0,13.02,12.99,13.01,415267.0,13.0,13.02,12.99,13.01,415267.0
2020-10-12 12:00:00,13.01,13.01,12.99,13.01,286405.0,13.01,13.01,12.99,13.01,286405.0
2020-10-12 12:05:00,13.01,13.03,13.0,13.03,181299.0,13.01,13.03,13.0,13.03,181299.0
2020-10-12 12:10:00,13.03,13.05,13.02,13.05,256311.0,13.03,13.05,13.02,13.05,256311.0
2020-10-12 12:15:00,13.04,13.05,13.03,13.04,161508.0,13.04,13.05,13.03,13.04,161508.0
2020-10-12 12:20:00,13.03,13.05,13.02,13.04,161135.0,13.03,13.05,13.02,13.04,161135.0
2020-10-12 12:25:00,13.04,13.05,13.02,13.04,273920.0,13.04,13.05,13.02,13.04,273920.0
2020-10-12 12:30:00,13.04,13.05,13.01,13.03,350759.0,13.04,13.05,13.01,13.03,350759.0
2020-10-12 12:35:00,13.02,13.03,13.01,13.03,126297.0,13.02,13.03,13.01,13.03,126297.0
2020-10-12 12:40:00,13.03,13.03,13.01,13.01,157408.0,13.03,13.03,13.01,13.01,157408.0
2020-10-12 12:45:00,13.01,13.02,13.0,13.01,211782.0,13.01,13.02,13.0,13.01,211782.0
2020-10-12 12:50:00,13.02,13.02,12.99,13.01,332028.0,13.02,13.02,12.99,13.01,332028.0
2020-10-12 12:55:00,13.01,13.02,12.99,13.02,213560.0,13.01,13.02,12.99,13.02,213560.0
2020-10-12 13:00:00,13.01,13.02,12.99,13.0,179234.0,13.01,13.02,12.99,13.0,179234.0
2020-10-12 13:05:00,13.0,13.0,12.98,12.99,243872.0,13.0,13.0,12.98,12.99,243872.0
2020-10-12 13:10:00,12.99,13.01,12.98,13.0,153672.0,12.99,13.01,12.98,13.0,153672.0
2020-10-12 13:15:00,13.0,13.01,13.0,13.01,124163.0,13.0,13.01,13.0,13.01,124163.0
2020-10-12 13:20:00,13.01,13.01,12.98,13.0,315544.0,13.01,13.01,12.98,13.0,315544.0
2020-10-12 13:25:00,13.0,13.01,12.98,13.0,251704.0,13.0,13.01,12.98,13.0,251704.0
2020-10-12 13:30:00,13.0,13.0,12.98,12.99,191761.0,13.0,13.0,12.98,12.99,191761.0
2020-10-12 13:35:00,12.99,13.0,12.98,13.0,202185.0,12.99,13.0,12.98,13.0,202185.0
2020-10-12 13:40:00,12.99,13.0,12.98,12.99,191400.0,12.99,13.0,12.98,12.99,191400.0
2020-10-12 13:45:00,12.99,13.0,12.97,12.99,400035.0,12.99,13.0,12.97,12.99,400035.0
2020-10-12 13:50:00,13.0,13.0,12.98,12.99,129491.0,13.0,13.0,12.98,12.99,129491.0
2020-10-12 13:55:00,12.98,13.0,12.98,13.0,297407.0,12.98,13.0,12.98,13.0,297407.0
2020-10-12 14:00:00,13.0,13.0,12.98,12.98,190972.0,13.0,13.0,12.98,12.98,190972.0
2020-10-12 14:05:00,12.99,12.99,12.98,12.98,116338.0,12.99,12.99,12.98,12.98,116338.0
2020-10-12 14:10:00,12.98,13.0,12.98,12.98,205900.0,12.98,13.0,12.98,12.98,205900.0
2020-10-12 14:15:00,12.99,12.99,12.97,12.98,388527.0,12.99,12.99,12.97,12.98,388527.0
2020-10-12 14:20:00,12.98,12.99,12.97,12.99,192095.0,12.98,12.99,12.97,12.99,192095.0
2020-10-12 14:25:00,12.99,12.99,12.98,12.99,97102.0,12.99,12.99,12.98,12.99,97102.0
2020-10-12 14:30:00,12.98,12.99,12.97,12.98,187559.0,12.98,12.99,12.97,12.98,187559.0
2020-10-12 14:35:00,12.97,12.98,12.95,12.96,436407.0,12.97,12.98,12.95,12.96,436407.0
2020-10-12 14:40:00,12.97,12.97,12.93,12.95,507957.0,12.97,12.97,12.93,12.95,507957.0
2020-10-12 14:45:00,12.96,12.96,12.93,12.94,362053.0,12.96,12.96,12.93,12.94,362053.0
2020-10-12 14:50:00,12.93,12.98,12.92,12.98,491183.0,12.93,12.98,12.92,12.98,491183.0
2020-10-12 14:55:00,12.98,12.98,12.95,12.97,312427.0,12.98,12.98,12.95,12.97,312427.0
2020-10-12 15:00:00,12.96,12.98,12.96,12.97,320475.0,12.96,12.98,12.96,12.97,320475.0
2020-10-12 15:05:00,12.98,13.0,12.96,12.99,377534.0,12.98,13.0,12.96,12.99,377534.0
2020-10-12 15:10:00,12.99,13.01,12.97,12.98,441149.0,12.99,13.01,12.97,12.98,441149.0
2020-10-12 15:15:00,12.98,13.03,12.98,13.01,413450.0,12.98,13.03,12.98,13.01,413450.0
2020-10-12 15:20:00,13.02,13.02,13.0,13.02,244770.0,13.02,13.02,13.0,13.02,244770.0
2020-10-12 15:25:00,13.01,13.02,13.0,13.0,165444.0,13.01,13.02,13.0,13.0,165444.0
2020-10-12 15:30:00,13.01,13.01,12.97,12.98,406284.0,13.01,13.01,12.97,12.98,406284.0
2020-10-12 15:35:00,12.98,12.99,12.97,12.97,221536.0,12.98,12.99,12.97,12.97,221536.0
2020-10-12 15:40:00,12.97,12.97,12.94,12.95,722711.0,12.97,12.97,12.94,12.95,722711.0
2020-10-12 15:45:00,12.94,12.96,12.9,12.9,720904.0,12.94,12.96,12.9,12.9,720904.0
2020-10-12 15:50:00,12.9,12.93,12.9,12.91,957034.0,12.9,12.93,12.9,12.91,957034.0
2020-10-12 15:55:00,12.91,12.93,12.9,12.93,1410854.0,12.91,12.93,12.9,12.93,1410854.0
2020-10-13 09:30:00,12.59,12.64,12.43,12.49,4101438.0,12.59,12.64,12.43,12.49,4101438.0
2020-10-13 09:35:00,12.49,12.51,12.41,12.44,2529511.0,12.49,12.51,12.41,12.44,2529511.0
2020-10-13 09:40:00,12.43,12.44,12.38,12.41,2503380.0,12.43,12.44,12.38,12.41,2503380.0
2020-10-13 09:45:00,12.4,12.42,12.33,12.4,2445110.0,12.4,12.42,12.33,12.4,2445110.0
2020-10-13 09:50:00,12.4,12.45,12.37,12.43,1696268.0,12.4,12.45,12.37,12.43,1696268.0
2020-10-13 09:55:00,12.43,12.45,12.38,12.44,1188802.0,12.43,12.45,12.38,12.44,1188802.0
2020-10-13 10:00:00,12.44,12.48,12.4,12.48,1902097.0,12.44,12.48,12.4,12.48,1902097.0
2020-10-13 10:05:00,12.48,12.51,12.45,12.49,1446424.0,12.48,12.51,12.45,12.49,1446424.0
2020-10-13 10:10:00,12.49,12.51,12.43,12.46,1182227.0,12.49,12.51,12.43,12.46,1182227.0
2020-10-13 10:15:00,12.47,12.47,12.43,12.45,1092498.0,12.47,12.47,12.43,12.45,1092498.0
2020-10-13 10:20:00,12.45,12.45,12.42,12.44,690252.0,12.45,12.45,12.42,12.44,690252.0
2020-10-13 10:25:00,12.44,12.47,12.43,12.46,846201.0,12.44,12.47,12.43,12.46,846201.0
2020-10-13 10:30:00,12.46,12.46,12.39,12.43,1034279.0,12.46,12.46,12.39,12.43,1034279.0
2020-10-13 10:35:00,12.43,12.46,12.42,12.46,392882.0,12.43,12.46,12.42,12.46,392882.0
2020-10-13 10:40:00,12.45,12.46,12.4,12.42,886666.0,12.45,12.46,12.4,12.42,886666.0
2020-10-13 10:45:00,12.42,12.42,12.36,12.39,977692.0,12.42,12.42,12.36,12.39,977692.0
2020-10-13 10:50:00,12.39,12.4,12.35,12.36,608522.0,12.39,12.4,12.35,12.36,608522.0
2020-10-13 10:55:00,12.36,12.4,12.35,12.39,760282.0,12.36,12.4,12.35,12.39,760282.0
2020-10-13 11:00:00,12.4,12.42,12.38,12.4,503861.0,12.4,12.42,12.38,12.4,503861.0
2020-10-13 11:05:00,12.39,12.4,12.35,12.35,716159.0,12.39,12.4,12.35,12.35,716159.0
2020-10-13 11:10:00,12.36,12.38,12.34,12.36,962947.0,12.36,12.38,12.34,12.36,962947.0
2020-10-13 11:15:00,12.37,12.42,12.36,12.41,604043.0,12.37,12.42,12.36,12.41,604043.0
2020-10-13 11:20:00,12.41,12.42,12.38,12.39,547978.0,12.41,12.42,12.38,12.39,547978.0
2020-10-13 11:25:00,12.38,12.4,12.35,12.36,669969.0,12.38,12.4,12.35,12.36,669969.0
2020-10-13 11:30:00,12.37,12.38,12.35,12.36,700147.0,12.37,12.38,12.35,12.36,700147.0
2020-10-13 11:35:00,12.36,12.37,12.35,12.37,523768.0,12.36,12.37,12.35,12.37,523768.0
2020-10-13 11:40:00,12.37,12.38,12.35,12.37,324528.0,12.37,12.38,12.35,12.37,324528.0
2020-10-13 11:45:00,12.36,12.39,12.36,12.37,719335.0,12.36,12.39,12.36,12.37,719335.0
2020-10-13 11:50:00,12.37,12.38,12.36,12.38,249051.0,12.37,12.38,12.36,12.38,249051.0
2020-10-13 11:55:00,12.38,12.41,12.37,12.39,472176.0,12.38,12.41,12.37,12.39,472176.0
2020-10-13 12:00:00,12.38,12.4,12.38,12.4,232014.0,12.38,12.4,12.38,12.4,232014.0
2020-10-13 12:05:00,12.4,12.4,12.38,12.4,306594.0,12.4,12.4,12.38,12.4,306594.0
2020-10-13 12:10:00,12.4,12.4,12.38,12.4,384239.0,12.4,12.4,12.38,12.4,384239.0
2020-10-13 12:15:00,12.4,12.41,12.39,12.4,329448.0,12.4,12.41,12.39,12.4,329448.0
2020-10-13 12:20:00,12.41,12.45,12.4,12.45,921695.0,12.41,12.45,12.4,12.45,921695.0
2020-10-13 12:25:00,12.45,12.45,12.43,12.45,657620.0,12.45,12.45,12.43,12.45,657620.0
2020-10-13 12:30:00,12.45,12.49,12.44,12.48,389735.0,12.45,12.49,12.44,12.48,389735.0
2020-10-13 12:35:00,12.48,12.48,12.45,12.46,891134.0,12.48,12.48,12.45,12.46,891134.0
2020-10-13 12:40:00,12.46,12.46,12.44,12.45,301401.0,12.46,12.46,12.44,12.45,301401.0
2020-10-13 12:45:00,12.46,12.5,12.45,12.5,287006.0,12.46,12.5,12.45,12.5,287006.0
2020-10-13 12:50:00,12.5,12.52,12.48,12.52,450632.0,12.5,12.52,12.48,12.52,450632.0
2020-10-13 12:55:00,12.52,12.52,12.49,12.5,433288.0,12.52,12.52,12.49,12.5,433288.0
2020-10-13 13:00:00,12.51,12.52,12.49,12.5,258815.0,12.51,12.52,12.49,12.5,258815.0
2020-10-13 13:05:00,12.5,12.5,12.43,12.43,416022.0,12.5,12.5,12.43,12.43,416022.0
2020-10-13 13:10:00,12.44,12.47,12.43,12.46,282628.0,12.44,12.47,12.43,12.46,282628.0
2020-10-13 13:15:00,12.46,12.48,12.46,12.48,192055.0,12.46,12.48,12.46,12.48,192055.0
2020-10-13 13:20:00,12.47,12.5,12.46,12.49,287585.0,12.47,12.5,12.46,12.49,287585.0
2020-10-13 13:25:00,12.49,12.5,12.48,12.49,289350.0,12.49,12.5,12.48,12.49,289350.0
2020-10-13 13:30:00,12.49,12.52,12.47,12.49,219062.0,12.49,12.52,12.47,12.49,219062.0
2020-10-13 13:35:00,12.49,12.49,12.45,12.46,102283.0,12.49,12.49,12.45,12.46,102283.0
2020-10-13 13:40:00,12.46,12.47,12.45,12.45,222935.0,12.46,12.47,12.45,12.45,222935.0
2020-10-13 13:45:00,12.46,12.46,12.43,12.44,229202.0,12.46,12.46,12.43,12.44,229202.0
2020-10-13 13:50:00,12.45,12.45,12.43,12.43,238977.0,12.45,12.45,12.43,12.43,238977.0
2020-10-13 13:55:00,12.44,12.44,12.4,12.41,287436.0,12.44,12.44,12.4,12.41,287436.0
2020-10-13 14:00:00,12.41,12.43,12.4,12.42,223250.0,12.41,12.43,12.4,12.42,223250.0
2020-10-13 14:05:00,12.42,12.43,12.41,12.43,124181.0,12.42,12.43,12.41,12.43,124181.0
2020-10-13 14:10:00,12.42,12.44,12.41,12.41,235582.0,12.42,12.44,12.41,12.41,235582.0
2020-10-13 14:15:00,12.41,12.43,12.41,12.42,187923.0,12.41,12.43,12.41,12.42,187923.0
2020-10-13 14:20:00,12.42,12.42,12.4,12.42,249757.0,12.42,12.42,12.4,12.42,249757.0
2020-10-13 14:25:00,12.42,12.42,12.38,12.38,311784.0,12.42,12.42,12.38,12.38,311784.0
2020-10-13 14:30:00,12.39,12.4,12.35,12.36,868255.0,12.39,12.4,12.35,12.36,868255.0
2020-10-13 14:35:00,12.35,12.36,12.34,12.36,718387.0,12.35,12.36,12.34,12.36,718387.0
2020-10-13 14:40:00,12.35,12.37,12.35,12.36,280784.0,12.35,12.37,12.35,12.36,280784.0
2020-10-13 14:45:00,12.35,12.36,12.31,12.33,730977.0,12.35,12.36,12.31,12.33,730977.0
2020-10-13 14:50:00,12.32,12.33,12.31,12.32,478898.0,12.32,12.33,12.31,12.32,478898.0
2020-10-13 14:55:00,12.32,12.35,12.31,12.33,619413.0,12.32,12.35,12.31,12.33,619413.0
2020-10-13 15:00:00,12.32,12.33,12.3,12.31,543459.0,12.32,12.33,12.3,12.31,543459.0
2020-10-13 15:05:00,12.31,12.33,12.3,12.32,477914.0,12.31,12.33,12.3,12.32,477914.0
2020-10-13 15:10:00,12.32,12.33,12.3,12.31,306126.0,12.32,12.33,12.3,12.31,306126.0
2020-10-13 15:15:00,12.31,12.32,12.3,12.32,379381.0,12.31,12.32,12.3,12.32,379381.0
2020-10-13 15:20:00,12.32,12.33,12.3,12.31,372643.0,12.32,12.33,12.3,12.31,372643.0
2020-10-13 15:25:00,12.32,12.32,12.3,12.3,649880.0,12.32,12.32,12.3,12.3,649880.0
2020-10-13 15:30:00,12.3,12.32,12.3,12.31,417731.0,12.3,12.32,12.3,12.31,417731.0
2020-10-13 15:35:00,12.3,12.32,12.3,12.3,724881.0,12.3,12.32,12.3,12.3,724881.0
2020-10-13 15:40:00,12.31,12.32,12.3,12.3,531739.0,12.31,12.32,12.3,12.3,531739.0
2020-10-13 15:45:00,12.3,12.33,12.28,12.28,1261208.0,12.3,12.33,12.28,12.28,1261208.0
2020-10-13 15:50:00,12.29,12.29,12.2,12.22,2642454.0,12.29,12.29,12.2,12.22,2642454.0
2020-10-13 15:55:00,12.21,12.23,12.2,12.23,1749261.0,12.21,12.23,12.2,12.23,1749261.0
2020-10-14 09:30:00,12.34,12.43,12.3,12.4,1968867.0,12.34,12.43,12.3,12.4,1968867.0
2020-10-14 09:35:00,12.4,12.41,12.3,12.35,1248417.0,12.4,12.41,12.3,12.35,1248417.0
2020-10-14 09:40:00,12.34,12.42,12.33,12.38,790832.0,12.34,12.42,12.33,12.38,790832.0
2020-10-14 09:45:00,12.39,12.39,12.34,12.38,616535.0,12.39,12.39,12.34,12.38,616535.0
2020-10-14 09:50:00,12.37,12.39,12.34,12.36,450067.0,12.37,12.39,12.34,12.36,450067.0
2020-10-14 09:55:00,12.37,12.39,12.35,12.38,446640.0,12.37,12.39,12.35,12.38,446640.0
2020-10-14 10:00:00,12.39,12.46,12.37,12.45,1102701.0,12.39,12.46,12.37,12.45,1102701.0
2020-10-14 10:05:00,12.44,12.46,12.36,12.38,686364.0,12.44,12.46,12.36,12.38,686364.0
2020-10-14 10:10:00,12.37,12.37,12.31,12.34,651947.0,12.37,12.37,12.31,12.34,651947.0
2020-10-14 10:15:00,12.33,12.35,12.31,12.34,629247.0,12.33,12.35,12.31,12.34,629247.0
2020-10-14 10:20:00,12.34,12.38,12.33,12.38,368376.0,12.34,12.38,12.33,12.38,368376.0
2020-10-14 10:25:00,12.38,12.38,12.31,12.32,405719.0,12.38,12.38,12.31,12.32,405719.0
2020-10-14 10:30:00,12.32,12.33,12.31,12.31,350134.0,12.32,12.33,12.31,12.31,350134.0
2020-10-14 10:35:00,12.31,12.35,12.31,12.32,379612.0,12.31,12.35,12.31,12.32,379612.0
2020-10-14 10:40:00,12.32,12.34,12.3,12.33,415125.0,12.32,12.34,12.3,12.33,415125.0
2020-10-14 10:45:00,12.34,12.36,12.33,12.34,329253.0,12.34,12.36,12.33,12.34,329253.0
2020-10-14 10:50:00,12.34,12.34,12.31,12.33,329775.0,12.34,12.34,12.31,12.33,329775.0
2020-10-14 10:55:00,12.33,12.33,12.31,12.33,219557.0,12.33,12.33,12.31,12.33,219557.0
2020-10-14 11:00:00,12.33,12.33,12.29,12.32,545857.0,12.33,12.33,12.29,12.32,545857.0
2020-10-14 11:05:00,12.32,12.34,12.31,12.32,274117.0,12.32,12.34,12.31,12.32,274117.0
2020-10-14 11:10:00,12.32,12.37,12.32,12.36,366466.0,12.32,12.37,12.32,12.36,366466.0
2020-10-14 11:15:00,12.36,12.4,12.36,12.4,710076.0,12.36,12.4,12.36,12.4,710076.0
2020-10-14 11:20:00,12.4,12.45,12.38,12.45,1014651.0,12.4,12.45,12.38,12.45,1014651.0
2020-10-14 11:25:00,12.45,12.45,12.41,12.43,482495.0,12.45,12.45,12.41,12.43,482495.0
2020-10-14 11:30:00,12.43,12.45,12.41,12.42,313069.0,12.43,12.45,12.41,12.42,313069.0
2020-10-14 11:35:00,12.41,12.45,12.41,12.44,272391.0,12.41,12.45,12.41,12.44,272391.0
2020-10-14 11:40:00,12.45,12.46,12.43,12.45,748321.0,12.45,12.46,12.43,12.45,748321.0
2020-10-14 11:45:00,12.45,12.45,12.37,12.38,601531.0,12.45,12.45,12.37,12.38,601531.0
2020-10-14 11:50:00,12.38,12.4,12.34,12.35,411486.0,12.38,12.4,12.34,12.35,411486.0
2020-10-14 11:55:00,12.36,12.38,12.33,12.37,417856.0,12.36,12.38,12.33,12.37,417856.0
2020-10-14 12:00:00,12.37,12.42,12.36,12.41,458066.0,12.37,12.42,12.36,12.41,458066.0
2020-10-14 12:05:00,12.41,12.45,12.4,12.41,538354.0,12.41,12.45,12.4,12.41,538354.0
2020-10-14 12:10:00,12.41,12.43,12.39,12.42,280434.0,12.41,12.43,12.39,12.42,280434.0
2020-10-14 12:15:00,12.43,12.43,12.37,12.38,199615.0,12.43,12.43,12.37,12.38,199615.0
2020-10-14 12:20:00,12.38,12.4,12.36,12.37,238145.0,12.38,12.4,12.36,12.37,238145.0
2020-10-14 12:25:00,12.37,12.4,12.36,12.38,333772.0,12.37,12.4,12.36,12.38,333772.0
2020-10-14 12:30:00,12.38,12.42,12.36,12.42,388151.0,12.38,12.42,12.36,12.42,388151.0
2020-10-14 12:35:00,12.41,12.47,12.4,12.45,1881383.0,12.41,12.47,12.4,12.45,1881383.0
2020-10-14 12:40:00,12.45,12.49,12.43,12.49,957203.0,12.45,12.49,12.43,12.49,957203.0
2020-10-14 12:45:00,12.49,12.5,12.46,12.49,488557.0,12.49,12.5,12.46,12.49,488557.0
2020-10-14 12:50:00,12.49,12.5,12.47,12.48,293747.0,12.49,12.5,12.47,12.48,293747.0
2020-10-14 12:55:00,12.49,12.52,12.48,12.5,706709.0,12.49,12.52,12.48,12.5,706709.0
2020-10-14 13:00:00,12.51,12.53,12.49,12.51,328170.0,12.51,12.53,12.49,12.51,328170.0
2020-10-14 13:05:00,12.52,12.56,12.5,12.54,664191.0,12.52,12.56,12.5,12.54,664191.0
2020-10-14 13:10:00,12.55,12.56,12.51,12.52,237367.0,12.55,12.56,12.51,12.52,237367.0
2020-10-14 13:15:00,12.51,12.55,12.5,12.52,278741.0,12.51,12.55,12.5,12.52,278741.0
2020-10-14 13:20:00,12.53,12.56,12.51,12.55,444458.0,12.53,12.56,12.51,12.55,444458.0
2020-10-14 13:25:00,12.55,12.57,12.5,12.5,581721.0,12.55,12.57,12.5,12.5,581721.0
2020-10-14 13:30:00,12.51,12.52,12.48,12.49,373587.0,12.51,12.52,12.48,12.49,373587.0
2020-10-14 13:35:00,12.49,12.51,12.48,12.5,200928.0,12.49,12.51,12.48,12.5,200928.0
2020-10-14 13:40:00,12.49,12.5,12.46,12.49,225763.0,12.49,12.5,12.46,12.49,225763.0
2020-10-14 13:45:00,12.49,12.5,12.47,12.5,183854.0,12.49,12.5,12.47,12.5,183854.0
2020-10-14 13:50:00,12.5,12.5,12.46,12.49,155818.0,12.5,12.5,12.46,12.49,155818.0
2020-10-14 13:55:00,12.49,12.49,12.46,12.46,166500.0,12.49,12.49,12.46,12.46,166500.0
2020-10-14 14:00:00,12.47,12.48,12.45,12.46,218598.0,12.47,12.48,12.45,12.46,218598.0
2020-10-14 14:05:00,12.45,12.48,12.45,12.46,203619.0,12.45,12.48,12.45,12.46,203619.0
2020-10-14 14:10:00,12.45,12.46,12.43,12.45,290583.0,12.45,12.46,12.43,12.45,290583.0
2020-10-14 14:15:00,12.45,12.45,12.42,12.42,166369.0,12.45,12.45,12.42,12.42,166369.0
2020-10-14 14:20:00,12.43,12.44,12.41,12.42,296439.0,12.43,12.44,12.41,12.42,296439.0
2020-10-14 14:25:00,12.42,12.43,12.39,12.42,265868.0,12.42,12.43,12.39,12.42,265868.0
2020-10-14 14:30:00,12.42,12.43,12.39,12.4,232851.0,12.42,12.43,12.39,12.4,232851.0
2020-10-14 14:35:00,12.4,12.42,12.39,12.41,195270.0,12.4,12.42,12.39,12.41,195270.0
2020-10-14 14:40:00,12.4,12.42,12.39,12.39,198996.0,12.4,12.42,12.39,12.39,198996.0
2020-10-14 14:45:00,12.39,12.4,12.38,12.4,144930.0,12.39,12.4,12.38,12.4,144930.0
2020-10-14 14:50:00,12.4,12.41,12.38,12.38,157203.0,12.4,12.41,12.38,12.38,157203.0
2020-10-14 14:55:00,12.38,12.4,12.38,12.38,144990.0,12.38,12.4,12.38,12.38,144990.0
2020-10-14 15:00:00,12.38,12.42,12.36,12.41,318208.0,12.38,12.42,12.36,12.41,318208.0
2020-10-14 15:05:00,12.41,12.44,12.4,12.42,304466.0,12.41,12.44,12.4,12.42,304466.0
2020-10-14 15:10:00,12.42,12.42,12.4,12.41,162981.0,12.42,12.42,12.4,12.41,162981.0
2020-10-14 15:15:00,12.41,12.41,12.4,12.41,103460.0,12.41,12.41,12.4,12.41,103460.0
2020-10-14 15:20:00,12.41,12.42,12.39,12.4,239992.0,12.41,12.42,12.39,12.4,239992.0
2020-10-14 15:25:00,12.4,12.41,12.39,12.39,162694.0,12.4,12.41,12.39,12.39,162694.0
2020-10-14 15:30:00,12.39,12.4,12.38,12.4,220429.0,12.39,12.4,12.38,12.4,220429.0
2020-10-14 15:35:00,12.4,12.4,12.37,12.39,319732.0,12.4,12.4,12.37,12.39,319732.0
2020-10-14 15:40:00,12.38,12.42,12.38,12.41,407297.0,12.38,12.42,12.38,12.41,407297.0
2020-10-14 15:45:00,12.4,12.41,12.37,12.38,344248.0,12.4,12.41,12.37,12.38,344248.0
2020-10-14 15:50:00,12.38,12.4,12.37,12.38,388467.0,12.38,12.4,12.37,12.38,388467.0
2020-10-14 15:55:00,12.38,12.38,12.35,12.36,946855.0,12.38,12.38,12.35,12.36,946855.0
2020-10-15 09:30:00,12.22,12.24,12.07,12.1,2108804.0,12.22,12.24,12.07,12.1,2108804.0
2020-10-15 09:35:00,12.11,12.16,12.06,12.08,1303250.0,12.11,12.16,12.06,12.08,1303250.0
2020-10-15 09:40:00,12.08,12.09,11.97,12.04,2150930.0,12.08,12.09,11.97,12.04,2150930.0
2020-10-15 09:45:00,12.04,12.09,12.0,12.08,1030960.0,12.04,12.09,12.0,12.08,1030960.0
2020-10-15 09:50:00,12.08,12.1,12.05,12.08,655523.0,12.08,12.1,12.05,12.08,655523.0
2020-10-15 09:55:00,12.08,12.12,12.01,12.06,927392.0,12.08,12.12,12.01,12.06,927392.0
2020-10-15 10:00:00,12.05,12.13,12.02,12.11,967751.0,12.05,12.13,12.02,12.11,967751.0
2020-10-15 10:05:00,12.11,12.13,12.04,12.04,672460.0,12.11,12.13,12.04,12.04,672460.0
2020-10-15 10:10:00,12.04,12.08,12.04,12.05,497529.0,12.04,12.08,12.04,12.05,497529.0
2020-10-15 10:15:00,12.07,12.09,12.05,12.06,549067.0,12.07,12.09,12.05,12.06,549067.0
2020-10-15 10:20:00,12.06,12.08,12.05,12.08,472941.0,12.06,12.08,12.05,12.08,472941.0
2020-10-15 10:25:00,12.08,12.08,12.05,12.05,305053.0,12.08,12.08,12.05,12.05,305053.0
2020-10-15 10:30:00,12.05,12.1,12.05,12.1,372708.0,12.05,12.1,12.05,12.1,372708.0
2020-10-15 10:35:00,12.1,12.19,12.09,12.15,899750.0,12.1,12.19,12.09,12.15,899750.0
2020-10-15 10:40:00,12.15,12.19,12.14,12.16,445552.0,12.15,12.19,12.14,12.16,445552.0
2020-10-15 10:45:00,12.15,12.17,12.11,12.11,316271.0,12.15,12.17,12.11,12.11,316271.0
2020-10-15 10:50:00,12.11,12.13,12.09,12.09,332066.0,12.11,12.13,12.09,12.09,332066.0
2020-10-15 10:55:00,12.1,12.14,12.08,12.13,335344.0,12.1,12.14,12.08,12.13,335344.0
2020-10-15 11:00:00,12.13,12.16,12.12,12.13,200830.0,12.13,12.16,12.12,12.13,200830.0
2020-10-15 11:05:00,12.13,12.19,12.13,12.16,390452.0,12.13,12.19,12.13,12.16,390452.0
2020-10-15 11:10:00,12.16,12.21,12.16,12.17,616646.0,12.16,12.21,12.16,12.17,616646.0
2020-10-15 11:15:00,12.17,12.19,12.14,12.18,243434.0,12.17,12.19,12.14,12.18,243434.0
2020-10-15 11:20:00,12.19,12.2,12.17,12.18,179961.0,12.19,12.2,12.17,12.18,179961.0
2020-10-15 11:25:00,12.17,12.19,12.12,12.14,274189.0,12.17,12.19,12.12,12.14,274189.0
2020-10-15 11:30:00,12.14,12.17,12.13,12.15,324191.0,12.14,12.17,12.13,12.15,324191.0
2020-10-15 11:35:00,12.15,12.16,12.13,12.14,283098.0,12.15,12.16,12.13,12.14,283098.0
2020-10-15 11:40:00,12.14,12.18,12.14,12.18,217445.0,12.14,12.18,12.14,12.18,217445.0
2020-10-15 11:45:00,12.18,12.2,12.17,12.19,173745.0,12.18,12.2,12.17,12.19,173745.0
2020-10-15 11:50:00,12.2,12.24,12.18,12.21,653913.0,12.2,12.24,12.18,12.21,653913.0
2020-10-15 11:55:00,12.21,12.22,12.16,12.17,246091.0,12.21,12.22,12.16,12.17,246091.0
2020-10-15 12:00:00,12.16,12.21,12.15,12.19,221485.0,12.16,12.21,12.15,12.19,221485.0
2020-10-15 12:05:00,12.19,12.21,12.18,12.19,251709.0,12.19,12.21,12.18,12.19,251709.0
2020-10-15 12:10:00,12.19,12.2,12.18,12.19,116057.0,12.19,12.2,12.18,12.19,116057.0
2020-10-15 12:15:00,12.19,12.19,12.16,12.17,187115.0,12.19,12.19,12.16,12.17,187115.0
2020-10-15 12:20:00,12.17,12.17,12.13,12.16,308476.0,12.17,12.17,12.13,12.16,308476.0
2020-10-15 12:25:00,12.16,12.17,12.15,12.16,105206.0,12.16,12.17,12.15,12.16,105206.0
2020-10-15 12:30:00,12.16,12.17,12.13,12.15,249193.0,12.16,12.17,12.13,12.15,249193.0
2020-10-15 12:35:00,12.14,12.16,12.14,12.15,95432.0,12.14,12.16,12.14,12.15,95432.0
2020-10-15 12:40:00,12.15,12.19,12.14,12.16,186063.0,12.15,12.19,12.14,12.16,186063.0
2020-10-15 12:45:00,12.16,12.17,12.13,12.15,318167.0,12.16,12.17,12.13,12.15,318167.0
2020-10-15 12:50:00,12.15,12.16,12.12,12.13,477590.0,12.15,12.16,12.12,12.13,477590.0
2020-10-15 12:55:00,12.13,12.14,12.11,12.11,180621.0,12.13,12.14,12.11,12.11,180621.0
2020-10-15 13:00:00,12.11,12.13,12.08,12.12,445246.0,12.11,12.13,12.08,12.12,445246.0
2020-10-15 13:05:00,12.12,12.14,12.11,12.13,182990.0,12.12,12.14,12.11,12.13,182990.0
2020-10-15 13:10:00,12.14,12.15,12.13,12.15,143245.0,12.14,12.15,12.13,12.15,143245.0
2020-10-15 13:15:00,12.15,12.16,12.14,12.16,230148.0,12.15,12.16,12.14,12.16,230148.0
2020-10-15 13:20:00,12.15,12.18,12.15,12.16,143581.0,12.15,12.18,12.15,12.16,143581.0
2020-10-15 13:25:00,12.16,12.18,12.15,12.17,131820.0,12.16,12.18,12.15,12.17,131820.0
2020-10-15 13:30:00,12.17,12.18,12.15,12.16,241316.0,12.17,12.18,12.15,12.16,241316.0
2020-10-15 13:35:00,12.16,12.17,12.15,12.16,173130.0,12.16,12.17,12.15,12.16,173130.0
2020-10-15 13:40:00,12.16,12.21,12.15,12.2,275586.0,12.16,12.21,12.15,12.2,275586.0
2020-10-15 13:45:00,12.2,12.23,12.18,12.19,279058.0,12.2,12.23,12.18,12.19,279058.0
2020-10-15 13:50:00,12.19,12.19,12.16,12.18,113148.0,12.19,12.19,12.16,12.18,113148.0
2020-10-15 13:55:00,12.18,12.18,12.16,12.17,142969.0,12.18,12.18,12.16,12.17,142969.0
2020-10-15 14:00:00,12.17,12.19,12.16,12.18,115081.0,12.17,12.19,12.16,12.18,115081.0
2020-10-15 14:05:00,12.18,12.2,12.17,12.19,81960.0,12.18,12.2,12.17,12.19,81960.0
2020-10-15 14:10:00,12.2,12.23,12.19,12.23,228380.0,12.2,12.23,12.19,12.23,228380.0
2020-10-15 14:15:00,12.23,12.25,12.21,12.24,300216.0,12.23,12.25,12.21,12.24,300216.0
2020-10-15 14:20:00,12.23,12.25,12.23,12.24,143942.0,12.23,12.25,12.23,12.24,143942.0
2020-10-15 14:25:00,12.25,12.25,12.22,12.24,185903.0,12.25,12.25,12.22,12.24,185903.0
2020-10-15 14:30:00,12.24,12.25,12.23,12.24,195553.0,12.24,12.25,12.23,12.24,195553.0
2020-10-15 14:35:00,12.25,12.25,12.21,12.21,320374.0,12.25,12.25,12.21,12.21,320374.0
2020-10-15 14:40:00,12.21,12.25,12.21,12.24,190333.0,12.21,12.25,12.21,12.24,190333.0
2020-10-15 14:45:00,12.24,12.26,12.22,12.26,210282.0,12.24,12.26,12.22,12.26,210282.0
2020-10-15 14:50:00,12.26,12.26,12.24,12.25,227721.0,12.26,12.26,12.24,12.25,227721.0
2020-10-15 14:55:00,12.25,12.28,12.24,12.28,334246.0,12.25,12.28,12.24,12.28,334246.0
2020-10-15 15:00:00,12.27,12.3,12.27,12.28,395086.0,12.27,12.3,12.27,12.28,395086.0
2020-10-15 15:05:00,12.28,12.28,12.25,12.27,323674.0,12.28,12.28,12.25,12.27,323674.0
2020-10-15 15:10:00,12.26,12.29,12.24,12.25,394621.0,12.26,12.29,12.24,12.25,394621.0
2020-10-15 15:15:00,12.25,12.25,12.2,12.23,378128.0,12.25,12.25,12.2,12.23,378128.0
2020-10-15 15:20:00,12.23,12.24,12.21,12.24,184346.0,12.23,12.24,12.21,12.24,184346.0
2020-10-15 15:25:00,12.24,12.29,12.23,12.29,331562.0,12.24,12.29,12.23,12.29,331562.0
2020-10-15 15:30:00,12.29,12.29,12.26,12.28,247136.0,12.29,12.29,12.26,12.28,247136.0
2020-10-15 15:35:00,12.28,12.29,12.26,12.29,212966.0,12.28,12.29,12.26,12.29,212966.0
2020-10-15 15:40:00,12.29,12.3,12.26,12.27,285950.0,12.29,12.3,12.26,12.27,285950.0
2020-10-15 15:45:00,12.27,12.28,12.24,12.25,417172.0,12.27,12.28,12.24,12.25,417172.0
2020-10-15 15:50:00,12.25,12.26,12.23,12.24,604398.0,12.25,12.26,12.23,12.24,604398.0
2020-10-15 15:55:00,12.24,12.25,12.22,12.22,1148996.0,12.24,12.25,12.22,12.22,1148996.0
2020-10-16 09:30:00,12.27,12.41,12.24,12.34,1711738.0,12.27,12.41,12.24,12.34,1711738.0
2020-10-16 09:35:00,12.34,12.35,12.27,12.33,753157.0,12.34,12.35,12.27,12.33,753157.0
2020-10-16 09:40:00,12.33,12.37,12.28,12.3,601275.0,12.33,12.37,12.28,12.3,601275.0
2020-10-16 09:45:00,12.31,12.32,12.24,12.25,692459.0,12.31,12.32,12.24,12.25,692459.0
2020-10-16 09:50:00,12.25,12.27,12.2,12.23,735167.0,12.25,12.27,12.2,12.23,735167.0
2020-10-16 09:55:00,12.23,12.29,12.21,12.27,384332.0,12.23,12.29,12.21,12.27,384332.0
2020-10-16 10:00:00,12.27,12.29,12.24,12.29,358645.0,12.27,12.29,12.24,12.29,358645.0
2020-10-16 10:05:00,12.28,12.29,12.25,12.27,259307.0,12.28,12.29,12.25,12.27,259307.0
2020-10-16 10:10:00,12.27,12.28,12.23,12.24,266706.0,12.27,12.28,12.23,12.24,266706.0
2020-10-16 10:15:00,12.25,12.29,12.23,12.28,367663.0,12.25,12.29,12.23,12.28,367663.0
2020-10-16 10:20:00,12.28,12.3,12.26,12.27,287380.0,12.28,12.3,12.26,12.27,287380.0
2020-10-16 10:25:00,12.27,12.29,12.25,12.28,192308.0,12.27,12.29,12.25,12.28,192308.0
2020-10-16 10:30:00,12.29,12.31,12.27,12.28,339926.0,12.29,12.31,12.27,12.28,339926.0
2020-10-16 10:35:00,12.28,12.29,12.25,12.26,255066.0,12.28,12.29,12.25,12.26,255066.0
2020-10-16 10:40:00,12.25,12.3,12.25,12.3,325003.0,12.25,12.3,12.25,12.3,325003.0
2020-10-16 10:45:00,12.29,12.32,12.28,12.32,264714.0,12.29,12.32,12.28,12.32,264714.0
2020-10-16 10:50:00,12.31,12.32,12.28,12.29,243461.0,12.31,12.32,12.28,12.29,243461.0
2020-10-16 10:55:00,12.29,12.29,12.25,12.27,299844.0,12.29,12.29,12.25,12.27,299844.0
2020-10-16 11:00:00,12.26,12.31,12.26,12.28,352412.0,12.26,12.31,12.26,12.28,352412.0
2020-10-16 11:05:00,12.29,12.36,12.28,12.35,352088.0,12.29,12.36,12.28,12.35,352088.0
2020-10-16 11:10:00,12.34,12.36,12.32,12.33,378119.0,12.34,12.36,12.32,12.33,378119.0
2020-10-16 11:15:00,12.33,12.35,12.32,12.34,211396.0,12.33,12.35,12.32,12.34,211396.0
2020-10-16 11:20:00,12.33,12.34,12.31,12.32,313613.0,12.33,12.34,12.31,12.32,313613.0
2020-10-16 11:25:00,12.32,12.35,12.31,12.34,351673.0,12.32,12.35,12.31,12.34,351673.0
2020-10-16 11:30:00,12.34,12.38,12.33,12.38,434164.0,12.34,12.38,12.33,12.38,434164.0
2020-10-16 11:35:00,12.38,12.4,12.34,12.35,580783.0,12.38,12.4,12.34,12.35,580783.0
2020-10-16 11:40:00,12.36,12.4,12.35,12.38,459819.0,12.36,12.4,12.35,12.38,459819.0
2020-10-16 11:45:00,12.38,12.4,12.36,12.39,331460.0,12.38,12.4,12.36,12.39,331460.0
2020-10-16 11:50:00,12.4,12.4,12.38,12.38,265861.0,12.4,12.4,12.38,12.38,265861.0
2020-10-16 11:55:00,12.38,12.39,12.35,12.36,263720.0,12.38,12.39,12.35,12.36,263720.0
2020-10-16 12:00:00,12.36,12.36,12.33,12.35,223487.0,12.36,12.36,12.33,12.35,223487.0
2020-10-16 12:05:00,12.35,12.4,12.34,12.39,506432.0,12.35,12.4,12.34,12.39,506432.0
2020-10-16 12:10:00,12.38,12.41,12.37,12.41,321416.0,12.38,12.41,12.37,12.41,321416.0
2020-10-16 12:15:00,12.41,12.41,12.36,12.37,288614.0,12.41,12.41,12.36,12.37,288614.0
2020-10-16 12:20:00,12.38,12.38,12.35,12.38,332700.0,12.38,12.38,12.35,12.38,332700.0
2020-10-16 12:25:00,12.38,12.4,12.37,12.38,261436.0,12.38,12.4,12.37,12.38,261436.0
2020-10-16 12:30:00,12.39,12.39,12.36,12.37,263710.0,12.39,12.39,12.36,12.37,263710.0
2020-10-16 12:35:00,12.37,12.38,12.35,12.35,169922.0,12.37,12.38,12.35,12.35,169922.0
2020-10-16 12:40:00,12.35,12.36,12.31,12.35,443445.0,12.35,12.36,12.31,12.35,443445.0
2020-10-16 12:45:00,12.35,12.35,12.33,12.34,104672.0,12.35,12.35,12.33,12.34,104672.0
2020-10-16 12:50:00,12.34,12.37,12.33,12.36,134786.0,12.34,12.37,12.33,12.36,134786.0
2020-10-16 12:55:00,12.37,12.37,12.35,12.36,177752.0,12.37,12.37,12.35,12.36,177752.0
2020-10-16 13:00:00,12.36,12.37,12.34,12.37,119235.0,12.36,12.37,12.34,12.37,119235.0
2020-10-16 13:05:00,12.37,12.39,12.36,12.37,318508.0,12.37,12.39,12.36,12.37,318508.0
2020-10-16 13:10:00,12.37,12.38,12.34,12.34,158675.0,12.37,12.38,12.34,12.34,158675.0
2020-10-16 13:15:00,12.35,12.38,12.34,12.37,213593.0,12.35,12.38,12.34,12.37,213593.0
2020-10-16 13:20:00,12.37,12.37,12.34,12.36,242469.0,12.37,12.37,12.34,12.36,242469.0
2020-10-16 13:25:00,12.36,12.38,12.35,12.37,185767.0,12.36,12.38,12.35,12.37,185767.0
2020-10-16 13:30:00,12.37,12.38,12.34,12.35,127241.0,12.37,12.38,12.34,12.35,127241.0
2020-10-16 13:35:00,12.35,12.37,12.34,12.37,226461.0,12.35,12.37,12.34,12.37,226461.0
2020-10-16 13:40:00,12.37,12.38,12.36,12.37,147498.0,12.37,12.38,12.36,12.37,147498.0
2020-10-16 13:45:00,12.37,12.39,12.36,12.38,196675.0,12.37,12.39,12.36,12.38,196675.0
2020-10-16 13:50:00,12.38,12.39,12.37,12.38,89878.0,12.38,12.39,12.37,12.38,89878.0
2020-10-16 13:55:00,12.39,12.39,12.38,12.38,126565.0,12.39,12.39,12.38,12.38,126565.0
2020-10-16 14:00:00,12.38,12.39,12.38,12.38,258634.0,12.38,12.39,12.38,12.38,258634.0
2020-10-16 14:05:00,12.39,12.45,12.38,12.44,742585.0,12.39,12.45,12.38,12.44,742585.0
2020-10-16 14:10:00,12.45,12.47,12.44,12.47,451137.0,12.45,12.47,12.44,12.47,451137.0
2020-10-16 14:15:00,12.47,12.49,12.46,12.49,303017.0,12.47,12.49,12.46,12.49,303017.0
2020-10-16 14:20:00,12.49,12.51,12.48,12.51,714057.0,12.49,12.51,12.48,12.51,714057.0
2020-10-16 14:25:00,12.51,12.56,12.5,12.54,970228.0,12.51,12.56,12.5,12.54,970228.0
2020-10-16 14:30:00,12.54,12.55,12.5,12.51,618356.0,12.54,12.55,12.5,12.51,618356.0
2020-10-16 14:35:00,12.51,12.53,12.51,12.53,188476.0,12.51,12.53,12.51,12.53,188476.0
2020-10-16 14:40:00,12.52,12.53,12.45,12.48,626261.0,12.52,12.53,12.45,12.48,626261.0
2020-10-16 14:45:00,12.48,12.49,12.45,12.46,277932.0,12.48,12.49,12.45,12.46,277932.0
2020-10-16 14:50:00,12.46,12.5,12.46,12.49,248308.0,12.46,12.5,12.46,12.49,248308.0
2020-10-16 14:55:00,12.49,12.52,12.48,12.51,294720.0,12.49,12.52,12.48,12.51,294720.0
2020-10-16 15:00:00,12.51,12.51,12.48,12.49,222526.0,12.51,12.51,12.48,12.49,222526.0
2020-10-16 15:05:00,12.49,12.5,12.49,12.5,294062.0,12.49,12.5,12.49,12.5,294062.0
2020-10-16 15:10:00,12.49,12.52,12.49,12.5,726782.0,12.49,12.52,12.49,12.5,726782.0
2020-10-16 15:15:00,12.5,12.52,12.49,12.52,267719.0,12.5,12.52,12.49,12.52,267719.0
2020-10-16 15:20:00,12.51,12.52,12.5,12.51,345049.0,12.51,12.52,12.5,12.51,345049.0
2020-10-16 15:25:00,12.51,12.51,12.49,12.51,242694.0,12.51,12.51,12.49,12.51,242694.0
2020-10-16 15:30:00,12.51,12.51,12.47,12.48,455864.0,12.51,12.51,12.47,12.48,455864.0
2020-10-16 15:35:00,12.48,12.49,12.46,12.46,277842.0,12.48,12.49,12.46,12.46,277842.0
2020-10-16 15:40:00,12.46,12.47,12.42,12.44,686360.0,12.46,12.47,12.42,12.44,686360.0
2020-10-16 15:45:00,12.44,12.45,12.42,12.43,452695.0,12.44,12.45,12.42,12.43,452695.0
2020-10-16 15:50:00,12.42,12.47,12.41,12.46,1123216.0,12.42,12.47,12.41,12.46,1123216.0
2020-10-16 15:55:00,12.46,12.47,12.45,12.46,880762.0,12.46,12.47,12.45,12.46,880762.0
2020-10-19 09:30:00,12.63,12.65,12.51,12.55,1772513.0,12.63,12.65,12.51,12.55,1772513.0
2020-10-19 09:35:00,12.55,12.56,12.47,12.47,812523.0,12.55,12.56,12.47,12.47,812523.0
2020-10-19 09:40:00,12.46,12.55,12.46,12.54,700874.0,12.46,12.55,12.46,12.54,700874.0
2020-10-19 09:45:00,12.54,12.6,12.51,12.55,748551.0,12.54,12.6,12.51,12.55,748551.0
2020-10-19 09:50:00,12.56,12.65,12.54,12.65,1073092.0,12.56,12.65,12.54,12.65,1073092.0
2020-10-19 09:55:00,12.65,12.67,12.54,12.55,1093199.0,12.65,12.67,12.54,12.55,1093199.0
2020-10-19 10:00:00,12.55,12.59,12.53,12.58,710897.0,12.55,12.59,12.53,12.58,710897.0
2020-10-19 10:05:00,12.58,12.58,12.51,12.52,494039.0,12.58,12.58,12.51,12.52,494039.0
2020-10-19 10:10:00,12.51,12.53,12.46,12.53,972725.0,12.51,12.53,12.46,12.53,972725.0
2020-10-19 10:15:00,12.53,12.6,12.52,12.59,705848.0,12.53,12.6,12.52,12.59,705848.0
2020-10-19 10:20:00,12.59,12.62,12.56,12.61,697352.0,12.59,12.62,12.56,12.61,697352.0
2020-10-19 10:25:00,12.6,12.63,12.55,12.63,670007.0,12.6,12.63,12.55,12.63,670007.0
2020-10-19 10:30:00,12.63,12.69,12.62,12.68,1073566.0,12.63,12.69,12.62,12.68,1073566.0
2020-10-19 10:35:00,12.68,12.75,12.66,12.75,1434827.0,12.68,12.75,12.66,12.75,1434827.0
2020-10-19 10:40:00,12.74,12.76,12.68,12.69,1153651.0,12.74,12.76,12.68,12.69,1153651.0
2020-10-19 10:45:00,12.69,12.75,12.65,12.74,953417.0,12.69,12.75,12.65,12.74,953417.0
2020-10-19 10:50:00,12.74,12.81,12.72,12.8,1356403.0,12.74,12.81,12.72,12.8,1356403.0
2020-10-19 10:55:00,12.79,12.87,12.79,12.85,1454068.0,12.79,12.87,12.79,12.85,1454068.0
2020-10-19 11:00:00,12.86,12.86,12.77,12.81,1043721.0,12.86,12.86,12.77,12.81,1043721.0
2020-10-19 11:05:00,12.81,12.82,12.74,12.76,701898.0,12.81,12.82,12.74,12.76,701898.0
2020-10-19 11:10:00,12.76,12.82,12.75,12.82,517349.0,12.76,12.82,12.75,12.82,517349.0
2020-10-19 11:15:00,12.82,12.83,12.79,12.82,446276.0,12.82,12.83,12.79,12.82,446276.0
2020-10-19 11:20:00,12.81,12.82,12.71,12.71,866556.0,12.81,12.82,12.71,12.71,866556.0
2020-10-19 11:25:00,12.71,12.72,12.66,12.71,1202098.0,12.71,12.72,12.66,12.71,1202098.0
2020-10-19 11:30:00,12.72,12.76,12.69,12.72,667859.0,12.72,12.76,12.69,12.72,667859.0
2020-10-19 11:35:00,12.73,12.77,12.67,12.68,769496.0,12.73,12.77,12.67,12.68,769496.0
2020-10-19 11:40:00,12.67,12.77,12.65,12.75,710121.0,12.67,12.77,12.65,12.75,710121.0
2020-10-19 11:45:00,12.76,12.8,12.74,12.77,402079.0,12.76,12.8,12.74,12.77,402079.0
2020-10-19 11:50:00,12.76,12.82,12.76,12.8,630437.0,12.76,12.82,12.76,12.8,630437.0
2020-10-19 11:55:00,12.79,12.85,12.79,12.84,787915.0,12.79,12.85,12.79,12.84,787915.0
2020-10-19 12:00:00,12.84,12.85,12.75,12.78,811095.0,12.84,12.85,12.75,12.78,811095.0
2020-10-19 12:05:00,12.79,12.79,12.76,12.78,378164.0,12.79,12.79,12.76,12.78,378164.0
2020-10-19 12:10:00,12.78,12.8,12.75,12.76,528380.0,12.78,12.8,12.75,12.76,528380.0
2020-10-19 12:15:00,12.76,12.79,12.75,12.76,368272.0,12.76,12.79,12.75,12.76,368272.0
2020-10-19 12:20:00,12.76,12.77,12.73,12.75,425080.0,12.76,12.77,12.73,12.75,425080.0
2020-10-19 12:25:00,12.75,12.76,12.72,12.75,353094.0,12.75,12.76,12.72,12.75,353094.0
2020-10-19 12:30:00,12.74,12.77,12.73,12.75,309996.0,12.74,12.77,12.73,12.75,309996.0
2020-10-19 12:35:00,12.76,12.78,12.74,12.75,347138.0,12.76,12.78,12.74,12.75,347138.0
2020-10-19 12:40:00,12.75,12.78,12.73,12.78,415813.0,12.75,12.78,12.73,12.78,415813.0
2020-10-19 12:45:00,12.77,12.78,12.75,12.76,284977.0,12.77,12.78,12.75,12.76,284977.0
2020-10-19 12:50:00,12.77,12.78,12.75,12.76,277614.0,12.77,12.78,12.75,12.76,277614.0
2020-10-19 12:55:00,12.75,12.77,12.75,12.77,182303.0,12.75,12.77,12.75,12.77,182303.0
2020-10-19 13:00:00,12.77,12.78,12.7,12.71,513002.0,12.77,12.78,12.7,12.71,513002.0
2020-10-19 13:05:00,12.7,12.72,12.7,12.7,275005.0,12.7,12.72,12.7,12.7,275005.0
2020-10-19 13:10:00,12.7,12.71,12.63,12.66,769369.0,12.7,12.71,12.63,12.66,769369.0
2020-10-19 13:15:00,12.67,12.67,12.62,12.63,285619.0,12.67,12.67,12.62,12.63,285619.0
2020-10-19 13:20:00,12.62,12.65,12.62,12.63,271432.0,12.62,12.65,12.62,12.63,271432.0
2020-10-19 13:25:00,12.62,12.63,12.6,12.61,309909.0,12.62,12.63,12.6,12.61,309909.0
2020-10-19 13:30:00,12.61,12.64,12.6,12.62,468029.0,12.61,12.64,12.6,12.62,468029.0
2020-10-19 13:35:00,12.63,12.67,12.62,12.64,559937.0,12.63,12.67,12.62,12.64,559937.0
2020-10-19 13:40:00,12.63,12.66,12.63,12.65,220216.0,12.63,12.66,12.63,12.65,220216.0
2020-10-19 13:45:00,12.64,12.66,12.6,12.63,300961.0,12.64,12.66,12.6,12.63,300961.0
2020-10-19 13:50:00,12.62,12.7,12.62,12.69,550369.0,12.62,12.7,12.62,12.69,550369.0
2020-10-19 13:55:00,12.69,12.72,12.68,12.71,374472.0,12.69,12.72,12.68,12.71,374472.0
2020-10-19 14:00:00,12.7,12.71,12.66,12.67,357286.0,12.7,12.71,12.66,12.67,357286.0
2020-10-19 14:05:00,12.67,12.7,12.66,12.69,257303.0,12.67,12.7,12.66,12.69,257303.0
2020-10-19 14:10:00,12.69,12.72,12.68,12.71,236336.0,12.69,12.72,12.68,12.71,236336.0
2020-10-19 14:15:00,12.71,12.74,12.69,12.71,200980.0,12.71,12.74,12.69,12.71,200980.0
2020-10-19 14:20:00,12.71,12.72,12.67,12.68,251397.0,12.71,12.72,12.67,12.68,251397.0
2020-10-19 14:25:00,12.68,12.69,12.64,12.66,381103.0,12.68,12.69,12.64,12.66,381103.0
2020-10-19 14:30:00,12.65,12.67,12.62,12.63,252548.0,12.65,12.67,12.62,12.63,252548.0
2020-10-19 14:35:00,12.63,12.65,12.62,12.64,296541.0,12.63,12.65,12.62,12.64,296541.0
2020-10-19 14:40:00,12.64,12.66,12.6,12.6,337839.0,12.64,12.66,12.6,12.6,337839.0
2020-10-19 14:45:00,12.61,12.61,12.55,12.55,530156.0,12.61,12.61,12.55,12.55,530156.0
2020-10-19 14:50:00,12.55,12.57,12.52,12.56,414202.0,12.55,12.57,12.52,12.56,414202.0
2020-10-19 14:55:00,12.57,12.58,12.52,12.53,354784.0,12.57,12.58,12.52,12.53,354784.0
2020-10-19 15:00:00,12.54,12.54,12.46,12.47,697941.0,12.54,12.54,12.46,12.47,697941.0
2020-10-19 15:05:00,12.47,12.5,12.46,12.5,306357.0,12.47,12.5,12.46,12.5,306357.0
2020-10-19 15:10:00,12.5,12.55,12.49,12.54,386362.0,12.5,12.55,12.49,12.54,386362.0
2020-10-19 15:15:00,12.54,12.54,12.46,12.46,797259.0,12.54,12.54,12.46,12.46,797259.0
2020-10-19 15:20:00,12.46,12.5,12.45,12.46,631883.0,12.46,12.5,12.45,12.46,631883.0
2020-10-19 15:25:00,12.46,12.53,12.45,12.53,518703.0,12.46,12.53,12.45,12.53,518703.0
2020-10-19 15:30:00,12.53,12.54,12.49,12.52,538332.0,12.53,12.54,12.49,12.52,538332.0
2020-10-19 15:35:00,12.52,12.57,12.51,12.55,502884.0,12.52,12.57,12.51,12.55,502884.0
2020-10-19 15:40:00,12.55,12.57,12.53,12.54,322053.0,12.55,12.57,12.53,12.54,322053.0
2020-10-19 15:45:00,12.55,12.57,12.54,12.56,293306.0,12.55,12.57,12.54,12.56,293306.0
2020-10-19 15:50:00,12.55,12.56,12.53,12.54,648776.0,12.55,12.56,12.53,12.54,648776.0
2020-10-19 15:55:00,12.54,12.58,12.54,12.56,994623.0,12.54,12.58,12.54,12.56,994623.0
2020-10-20 09:30:00,12.75,12.75,12.63,12.74,1256099.0,12.75,12.75,12.63,12.74,1256099.0
2020-10-20 09:35:00,12.74,12.79,12.71,12.77,804561.0,12.74,12.79,12.71,12.77,804561.0
2020-10-20 09:40:00,12.77,12.83,12.75,12.78,792703.0,12.77,12.83,12.75,12.78,792703.0
2020-10-20 09:45:00,12.77,12.78,12.68,12.69,921018.0,12.77,12.78,12.68,12.69,921018.0
2020-10-20 09:50:00,12.7,12.75,12.69,12.73,477892.0,12.7,12.75,12.69,12.73,477892.0
2020-10-20 09:55:00,12.73,12.79,12.72,12.77,614333.0,12.73,12.79,12.72,12.77,614333.0
2020-10-20 10:00:00,12.77,12.8,12.7,12.73,631848.0,12.77,12.8,12.7,12.73,631848.0
2020-10-20 10:05:00,12.72,12.75,12.67,12.68,429845.0,12.72,12.75,12.67,12.68,429845.0
2020-10-20 10:10:00,12.68,12.7,12.63,12.63,608635.0,12.68,12.7,12.63,12.63,608635.0
2020-10-20 10:15:00,12.63,12.68,12.61,12.62,496517.0,12.63,12.68,12.61,12.62,496517.0
2020-10-20 10:20:00,12.62,12.64,12.58,12.64,1297382.0,12.62,12.64,12.58,12.64,1297382.0
2020-10-20 10:25:00,12.64,12.74,12.62,12.73,1353597.0,12.64,12.74,12.62,12.73,1353597.0
2020-10-20 10:30:00,12.73,12.74,12.6,12.61,1296574.0,12.73,12.74,12.6,12.61,1296574.0
2020-10-20 10:35:00,12.61,12.65,12.61,12.64,275796.0,12.61,12.65,12.61,12.64,275796.0
2020-10-20 10:40:00,12.63,12.69,12.63,12.67,465696.0,12.63,12.69,12.63,12.67,465696.0
2020-10-20 10:45:00,12.67,12.7,12.65,12.69,290110.0,12.67,12.7,12.65,12.69,290110.0
2020-10-20 10:50:00,12.7,12.73,12.68,12.72,432635.0,12.7,12.73,12.68,12.72,432635.0
2020-10-20 10:55:00,12.72,12.75,12.69,12.69,531539.0,12.72,12.75,12.69,12.69,531539.0
2020-10-20 11:00:00,12.69,12.71,12.63,12.65,451759.0,12.69,12.71,12.63,12.65,451759.0
2020-10-20 11:05:00,12.64,12.71,12.63,12.69,501204.0,12.64,12.71,12.63,12.69,501204.0
2020-10-20 11:10:00,12.69,12.7,12.65,12.68,205256.0,12.69,12.7,12.65,12.68,205256.0
2020-10-20 11:15:00,12.68,12.71,12.67,12.71,227484.0,12.68,12.71,12.67,12.71,227484.0
2020-10-20 11:20:00,12.7,12.72,12.68,12.71,416610.0,12.7,12.72,12.68,12.71,416610.0
2020-10-20 11:25:00,12.71,12.75,12.7,12.74,306757.0,12.71,12.75,12.7,12.74,306757.0
2020-10-20 11:30:00,12.75,12.77,12.73,12.75,510336.0,12.75,12.77,12.73,12.75,510336.0
2020-10-20 11:35:00,12.75,12.81,12.75,12.79,744400.0,12.75,12.81,12.75,12.79,744400.0
2020-10-20 11:40:00,12.79,12.81,12.77,12.8,574841.0,12.79,12.81,12.77,12.8,574841.0
2020-10-20 11:45:00,12.79,12.8,12.75,12.75,402665.0,12.79,12.8,12.75,12.75,402665.0
2020-10-20 11:50:00,12.76,12.78,12.74,12.77,273635.0,12.76,12.78,12.74,12.77,273635.0
2020-10-20 11:55:00,12.77,12.77,12.74,12.75,164315.0,12.77,12.77,12.74,12.75,164315.0
2020-10-20 12:00:00,12.75,12.78,12.73,12.75,368307.0,12.75,12.78,12.73,12.75,368307.0
2020-10-20 12:05:00,12.74,12.78,12.73,12.74,307584.0,12.74,12.78,12.73,12.74,307584.0
2020-10-20 12:10:00,12.74,12.76,12.72,12.74,207226.0,12.74,12.76,12.72,12.74,207226.0
2020-10-20 12:15:00,12.74,12.78,12.73,12.76,184294.0,12.74,12.78,12.73,12.76,184294.0
2020-10-20 12:20:00,12.77,12.78,12.74,12.75,216528.0,12.77,12.78,12.74,12.75,216528.0
2020-10-20 12:25:00,12.75,12.75,12.73,12.74,125104.0,12.75,12.75,12.73,12.74,125104.0
2020-10-20 12:30:00,12.73,12.83,12.73,12.83,1062822.0,12.73,12.83,12.73,12.83,1062822.0
2020-10-20 12:35:00,12.83,12.85,12.79,12.82,1167403.0,12.83,12.85,12.79,12.82,1167403.0
2020-10-20 12:40:00,12.82,12.89,12.81,12.86,1386875.0,12.82,12.89,12.81,12.86,1386875.0
2020-10-20 12:45:00,12.86,12.9,12.86,12.87,712497.0,12.86,12.9,12.86,12.87,712497.0
2020-10-20 12:50:00,12.87,12.9,12.86,12.9,544462.0,12.87,12.9,12.86,12.9,544462.0
2020-10-20 12:55:00,12.89,12.94,12.87,12.94,920078.0,12.89,12.94,12.87,12.94,920078.0
2020-10-20 13:00:00,12.94,12.98,12.92,12.98,1209487.0,12.94,12.98,12.92,12.98,1209487.0
2020-10-20 13:05:00,12.98,13.0,12.95,12.97,1381206.0,12.98,13.0,12.95,12.97,1381206.0
2020-10-20 13:10:00,12.96,12.99,12.94,12.97,1020715.0,12.96,12.99,12.94,12.97,1020715.0
2020-10-20 13:15:00,12.98,13.0,12.91,12.94,981638.0,12.98,13.0,12.91,12.94,981638.0
2020-10-20 13:20:00,12.94,12.97,12.93,12.96,358904.0,12.94,12.97,12.93,12.96,358904.0
2020-10-20 13:25:00,12.96,12.97,12.91,12.91,428878.0,12.96,12.97,12.91,12.91,428878.0
2020-10-20 13:30:00,12.92,12.93,12.87,12.87,793941.0,12.92,12.93,12.87,12.87,793941.0
2020-10-20 13:35:00,12.88,12.92,12.87,12.91,370607.0,12.88,12.92,12.87,12.91,370607.0
2020-10-20 13:40:00,12.91,12.93,12.89,12.89,444961.0,12.91,12.93,12.89,12.89,444961.0
2020-10-20 13:45:00,12.9,12.91,12.87,12.91,289010.0,12.9,12.91,12.87,12.91,289010.0
2020-10-20 13:50:00,12.91,12.92,12.89,12.91,375900.0,12.91,12.92,12.89,12.91,375900.0
2020-10-20 13:55:00,12.9,12.91,12.87,12.9,316474.0,12.9,12.91,12.87,12.9,316474.0
2020-10-20 14:00:00,12.9,12.91,12.89,12.89,223673.0,12.9,12.91,12.89,12.89,223673.0
2020-10-20 14:05:00,12.9,12.91,12.87,12.88,445914.0,12.9,12.91,12.87,12.88,445914.0
2020-10-20 14:10:00,12.88,12.9,12.88,12.89,202428.0,12.88,12.9,12.88,12.89,202428.0
2020-10-20 14:15:00,12.89,12.92,12.88,12.92,245656.0,12.89,12.92,12.88,12.92,245656.0
2020-10-20 14:20:00,12.92,12.92,12.88,12.88,221025.0,12.92,12.92,12.88,12.88,221025.0
2020-10-20 14:25:00,12.88,12.92,12.88,12.9,265254.0,12.88,12.92,12.88,12.9,265254.0
2020-10-20 14:30:00,12.9,12.92,12.89,12.92,269918.0,12.9,12.92,12.89,12.92,269918.0
2020-10-20 14:35:00,12.92,12.93,12.89,12.89,388663.0,12.92,12.93,12.89,12.89,388663.0
2020-10-20 14:40:00,12.89,12.9,12.86,12.87,408849.0,12.89,12.9,12.86,12.87,408849.0
2020-10-20 14:45:00,12.87,12.88,12.84,12.84,313494.0,12.87,12.88,12.84,12.84,313494.0
2020-10-20 14:50:00,12.85,12.85,12.81,12.82,368668.0,12.85,12.85,12.81,12.82,368668.0
2020-10-20 14:55:00,12.82,12.85,12.82,12.83,346883.0,12.82,12.85,12.82,12.83,346883.0
2020-10-20 15:00:00,12.83,12.87,12.83,12.85,262326.0,12.83,12.87,12.83,12.85,262326.0
2020-10-20 15:05:00,12.86,12.86,12.79,12.8,479540.0,12.86,12.86,12.79,12.8,479540.0
2020-10-20 15:10:00,12.79,12.81,12.75,12.79,990328.0,12.79,12.81,12.75,12.79,990328.0
2020-10-20 15:15:00,12.79,12.81,12.76,12.79,460983.0,12.79,12.81,12.76,12.79,460983.0
2020-10-20 15:20:00,12.79,12.81,12.76,12.81,355090.0,12.79,12.81,12.76,12.81,355090.0
2020-10-20 15:25:00,12.81,12.87,12.81,12.86,394062.0,12.81,12.87,12.81,12.86,394062.0
2020-10-20 15:30:00,12.85,12.86,12.82,12.84,376538.0,12.85,12.86,12.82,12.84,376538.0
2020-10-20 15:35:00,12.84,12.85,12.8,12.81,472370.0,12.84,12.85,12.8,12.81,472370.0
2020-10-20 15:40:00,12.81,12.86,12.81,12.85,430674.0,12.81,12.86,12.81,12.85,430674.0
2020-10-20 15:45:00,12.84,12.85,12.8,12.81,511339.0,12.84,12.85,12.8,12.81,511339.0
2020-10-20 15:50:00,12.8,12.83,12.8,12.82,651444.0,12.8,12.83,12.8,12.82,651444.0
2020-10-20 15:55:00,12.82,12.82,12.78,12.8,1339005.0,12.82,12.82,12.78,12.8,1339005.0
2020-10-21 09:30:00,12.69,12.74,12.61,12.72,1214772.0,12.69,12.74,12.61,12.72,1214772.0
2020-10-21 09:35:00,12.73,12.75,12.59,12.63,816320.0,12.73,12.75,12.59,12.63,816320.0
2020-10-21 09:40:00,12.63,12.68,12.59,12.6,953314.0,12.63,12.68,12.59,12.6,953314.0
2020-10-21 09:45:00,12.61,12.61,12.55,12.6,1343732.0,12.61,12.61,12.55,12.6,1343732.0
2020-10-21 09:50:00,12.6,12.65,12.6,12.62,867750.0,12.6,12.65,12.6,12.62,867750.0
2020-10-21 09:55:00,12.62,12.65,12.61,12.64,370791.0,12.62,12.65,12.61,12.64,370791.0
2020-10-21 10:00:00,12.64,12.65,12.59,12.65,535027.0,12.64,12.65,12.59,12.65,535027.0
2020-10-21 10:05:00,12.65,12.7,12.64,12.67,589362.0,12.65,12.7,12.64,12.67,589362.0
2020-10-21 10:10:00,12.67,12.69,12.63,12.66,412574.0,12.67,12.69,12.63,12.66,412574.0
2020-10-21 10:15:00,12.65,12.66,12.58,12.61,535687.0,12.65,12.66,12.58,12.61,535687.0
2020-10-21 10:20:00,12.6,12.62,12.58,12.61,344689.0,12.6,12.62,12.58,12.61,344689.0
2020-10-21 10:25:00,12.62,12.65,12.6,12.63,303602.0,12.62,12.65,12.6,12.63,303602.0
2020-10-21 10:30:00,12.63,12.7,12.62,12.69,778521.0,12.63,12.7,12.62,12.69,778521.0
2020-10-21 10:35:00,12.7,12.75,12.69,12.74,951682.0,12.7,12.75,12.69,12.74,951682.0
2020-10-21 10:40:00,12.74,12.77,12.7,12.74,556167.0,12.74,12.77,12.7,12.74,556167.0
2020-10-21 10:45:00,12.74,12.8,12.71,12.72,1101181.0,12.74,12.8,12.71,12.72,1101181.0
2020-10-21 10:50:00,12.73,12.74,12.64,12.66,483020.0,12.73,12.74,12.64,12.66,483020.0
2020-10-21 10:55:00,12.66,12.69,12.64,12.67,284853.0,12.66,12.69,12.64,12.67,284853.0
2020-10-21 11:00:00,12.68,12.7,12.66,12.68,213805.0,12.68,12.7,12.66,12.68,213805.0
2020-10-21 11:05:00,12.68,12.69,12.64,12.64,234915.0,12.68,12.69,12.64,12.64,234915.0
2020-10-21 11:10:00,12.65,12.66,12.61,12.65,497256.0,12.65,12.66,12.61,12.65,497256.0
2020-10-21 11:15:00,12.64,12.65,12.6,12.65,259780.0,12.64,12.65,12.6,12.65,259780.0
2020-10-21 11:20:00,12.65,12.67,12.63,12.64,309957.0,12.65,12.67,12.63,12.64,309957.0
2020-10-21 11:25:00,12.65,12.68,12.64,12.67,187787.0,12.65,12.68,12.64,12.67,187787.0
2020-10-21 11:30:00,12.68,12.71,12.66,12.7,355650.0,12.68,12.71,12.66,12.7,355650.0
2020-10-21 11:35:00,12.69,12.71,12.68,12.7,308258.0,12.69,12.71,12.68,12.7,308258.0
2020-10-21 11:40:00,12.7,12.75,12.68,12.75,273128.0,12.7,12.75,12.68,12.75,273128.0
2020-10-21 11:45:00,12.75,12.75,12.68,12.69,248068.0,12.75,12.75,12.68,12.69,248068.0
2020-10-21 11:50:00,12.69,12.73,12.68,12.71,169589.0,12.69,12.73,12.68,12.71,169589.0
2020-10-21 11:55:00,12.71,12.74,12.68,12.73,328911.0,12.71,12.74,12.68,12.73,328911.0
2020-10-21 12:00:00,12.74,12.74,12.7,12.7,115301.0,12.74,12.74,12.7,12.7,115301.0
2020-10-21 12:05:00,12.71,12.72,12.69,12.71,127929.0,12.71,12.72,12.69,12.71,127929.0
2020-10-21 12:10:00,12.71,12.72,12.65,12.68,292296.0,12.71,12.72,12.65,12.68,292296.0
2020-10-21 12:15:00,12.69,12.7,12.67,12.69,114401.0,12.69,12.7,12.67,12.69,114401.0
2020-10-21 12:20:00,12.7,12.87,12.69,12.85,1698933.0,12.7,12.87,12.69,12.85,1698933.0
2020-10-21 12:25:00,12.84,12.85,12.77,12.79,772116.0,12.84,12.85,12.77,12.79,772116.0
2020-10-21 12:30:00,12.79,12.82,12.75,12.81,550155.0,12.79,12.82,12.75,12.81,550155.0
2020-10-21 12:35:00,12.81,12.81,12.77,12.79,332535.0,12.81,12.81,12.77,12.79,332535.0
2020-10-21 12:40:00,12.79,12.8,12.76,12.78,297451.0,12.79,12.8,12.76,12.78,297451.0
2020-10-21 12:45:00,12.79,12.79,12.73,12.76,205739.0,12.79,12.79,12.73,12.76,205739.0
2020-10-21 12:50:00,12.76,12.79,12.75,12.79,359592.0,12.76,12.79,12.75,12.79,359592.0
2020-10-21 12:55:00,12.79,12.79,12.75,12.78,285771.0,12.79,12.79,12.75,12.78,285771.0
2020-10-21 13:00:00,12.78,12.8,12.77,12.79,155372.0,12.78,12.8,12.77,12.79,155372.0
2020-10-21 13:05:00,12.79,12.8,12.73,12.74,259142.0,12.79,12.8,12.73,12.74,259142.0
2020-10-21 13:10:00,12.74,12.77,12.73,12.77,293012.0,12.74,12.77,12.73,12.77,293012.0
2020-10-21 13:15:00,12.76,12.79,12.73,12.73,364930.0,12.76,12.79,12.73,12.73,364930.0
2020-10-21 13:20:00,12.74,12.75,12.72,12.73,150209.0,12.74,12.75,12.72,12.73,150209.0
2020-10-21 13:25:00,12.73,12.74,12.72,12.74,229114.0,12.73,12.74,12.72,12.74,229114.0
2020-10-21 13:30:00,12.74,12.76,12.73,12.75,181602.0,12.74,12.76,12.73,12.75,181602.0
2020-10-21 13:35:00,12.75,12.75,12.71,12.71,227206.0,12.75,12.75,12.71,12.71,227206.0
2020-10-21 13:40:00,12.72,12.74,12.7,12.71,315491.0,12.72,12.74,12.7,12.71,315491.0
2020-10-21 13:45:00,12.71,12.75,12.7,12.75,207973.0,12.71,12.75,12.7,12.75,207973.0
2020-10-21 13:50:00,12.75,12.76,12.74,12.75,170111.0,12.75,12.76,12.74,12.75,170111.0
2020-10-21 13:55:00,12.75,12.75,12.71,12.71,172679.0,12.75,12.75,12.71,12.71,172679.0
2020-10-21 14:00:00,12.72,12.76,12.71,12.75,205989.0,12.72,12.76,12.71,12.75,205989.0
2020-10-21 14:05:00,12.74,12.74,12.71,12.73,136011.0,12.74,12.74,12.71,12.73,136011.0
2020-10-21 14:10:00,12.72,12.75,12.71,12.75,121366.0,12.72,12.75,12.71,12.75,121366.0
2020-10-21 14:15:00,12.75,12.76,12.73,12.75,209948.0,12.75,12.76,12.73,12.75,209948.0
2020-10-21 14:20:00,12.75,12.75,12.72,12.74,99951.0,12.75,12.75,12.72,12.74,99951.0
2020-10-21 14:25:00,12.74,12.74,12.7,12.71,165045.0,12.74,12.74,12.7,12.71,165045.0
2020-10-21 14:30:00,12.71,12.72,12.7,12.7,126617.0,12.71,12.72,12.7,12.7,126617.0
2020-10-21 14:35:00,12.7,12.72,12.7,12.71,134351.0,12.7,12.72,12.7,12.71,134351.0
2020-10-21 14:40:00,12.71,12.75,12.71,12.75,172049.0,12.71,12.75,12.71,12.75,172049.0
2020-10-21 14:45:00,12.75,12.77,12.73,12.76,308984.0,12.75,12.77,12.73,12.76,308984.0
2020-10-21 14:50:00,12.76,12.78,12.74,12.77,174732.0,12.76,12.78,12.74,12.77,174732.0
2020-10-21 14:55:00,12.77,12.78,12.73,12.74,413085.0,12.77,12.78,12.73,12.74,413085.0
2020-10-21 15:00:00,12.74,12.75,12.72,12.73,231875.0,12.74,12.75,12.72,12.73,231875.0
2020-10-21 15:05:00,12.74,12.74,12.71,12.73,485110.0,12.74,12.74,12.71,12.73,485110.0
2020-10-21 15:10:00,12.73,12.73,12.7,12.71,316257.0,12.73,12.73,12.7,12.71,316257.0
2020-10-21 15:15:00,12.71,12.72,12.69,12.72,226870.0,12.71,12.72,12.69,12.72,226870.0
2020-10-21 15:20:00,12.71,12.77,12.71,12.77,568373.0,12.71,12.77,12.71,12.77,568373.0
2020-10-21 15:25:00,12.77,12.78,12.76,12.77,431736.0,12.77,12.78,12.76,12.77,431736.0
2020-10-21 15:30:00,12.77,12.77,12.74,12.77,399173.0,12.77,12.77,12.74,12.77,399173.0
2020-10-21 15:35:00,12.77,12.79,12.76,12.78,470260.0,12.77,12.79,12.76,12.78,470260.0
2020-10-21 15:40:00,12.79,12.8,12.76,12.77,710224.0,12.79,12.8,12.76,12.77,710224.0
2020-10-21 15:45:00,12.76,12.77,12.74,12.75,936989.0,12.76,12.77,12.74,12.75,936989.0
2020-10-21 15:50:00,12.74,12.78,12.74,12.78,1376362.0,12.74,12.78,12.74,12.78,1376362.0
2020-10-21 15:55:00,12.78,12.79,12.74,12.74,1651279.0,12.78,12.79,12.74,12.74,1651279.0
2020-10-22 09:30:00,12.62,12.79,12.52,12.53,2697681.0,12.62,12.79,12.52,12.53,2697681.0
2020-10-22 09:35:00,12.54,12.58,12.42,12.47,2561558.0,12.54,12.58,12.42,12.47,2561558.0
2020-10-22 09:40:00,12.46,12.57,12.43,12.5,1929243.0,12.46,12.57,12.43,12.5,1929243.0
2020-10-22 09:45:00,12.5,12.53,12.43,12.49,1591327.0,12.5,12.53,12.43,12.49,1591327.0
2020-10-22 09:50:00,12.49,12.52,12.46,12.52,800415.0,12.49,12.52,12.46,12.52,800415.0
2020-10-22 09:55:00,12.51,12.6,12.49,12.56,1584807.0,12.51,12.6,12.49,12.56,1584807.0
2020-10-22 10:00:00,12.57,12.61,12.51,12.53,1264551.0,12.57,12.61,12.51,12.53,1264551.0
2020-10-22 10:05:00,12.52,12.56,12.47,12.53,1236883.0,12.52,12.56,12.47,12.53,1236883.0
2020-10-22 10:10:00,12.53,12.65,12.52,12.64,1221154.0,12.53,12.65,12.52,12.64,1221154.0
2020-10-22 10:15:00,12.63,12.68,12.61,12.65,1652759.0,12.63,12.68,12.61,12.65,1652759.0
2020-10-22 10:20:00,12.65,12.68,12.53,12.54,1022251.0,12.65,12.68,12.53,12.54,1022251.0
2020-10-22 10:25:00,12.55,12.57,12.5,12.53,1071080.0,12.55,12.57,12.5,12.53,1071080.0
2020-10-22 10:30:00,12.53,12.58,12.51,12.53,757780.0,12.53,12.58,12.51,12.53,757780.0
2020-10-22 10:35:00,12.53,12.56,12.52,12.54,557049.0,12.53,12.56,12.52,12.54,557049.0
2020-10-22 10:40:00,12.54,12.54,12.5,12.51,518224.0,12.54,12.54,12.5,12.51,518224.0
2020-10-22 10:45:00,12.51,12.56,12.5,12.56,528673.0,12.51,12.56,12.5,12.56,528673.0
2020-10-22 10:50:00,12.56,12.7,12.53,12.61,2012761.0,12.56,12.7,12.53,12.61,2012761.0
2020-10-22 10:55:00,12.62,12.71,12.6,12.71,1281593.0,12.62,12.71,12.6,12.71,1281593.0
2020-10-22 11:00:00,12.71,12.83,12.7,12.75,2059341.0,12.71,12.83,12.7,12.75,2059341.0
2020-10-22 11:05:00,12.74,12.77,12.7,12.76,990521.0,12.74,12.77,12.7,12.76,990521.0
2020-10-22 11:10:00,12.76,12.87,12.76,12.86,1309288.0,12.76,12.87,12.76,12.86,1309288.0
2020-10-22 11:15:00,12.86,12.95,12.86,12.93,2596541.0,12.86,12.95,12.86,12.93,2596541.0
2020-10-22 11:20:00,12.93,12.96,12.89,12.93,1378375.0,12.93,12.96,12.89,12.93,1378375.0
2020-10-22 11:25:00,12.93,12.93,12.86,12.88,1243384.0,12.93,12.93,12.86,12.88,1243384.0
2020-10-22 11:30:00,12.87,12.91,12.85,12.88,885675.0,12.87,12.91,12.85,12.88,885675.0
2020-10-22 11:35:00,12.88,12.89,12.84,12.86,958948.0,12.88,12.89,12.84,12.86,958948.0
2020-10-22 11:40:00,12.86,12.89,12.79,12.81,977140.0,12.86,12.89,12.79,12.81,977140.0
2020-10-22 11:45:00,12.8,12.85,12.76,12.76,799268.0,12.8,12.85,12.76,12.76,799268.0
2020-10-22 11:50:00,12.77,12.85,12.71,12.83,1274464.0,12.77,12.85,12.71,12.83,1274464.0
2020-10-22 11:55:00,12.83,12.9,12.82,12.89,760033.0,12.83,12.9,12.82,12.89,760033.0
2020-10-22 12:00:00,12.89,12.95,12.87,12.91,1373085.0,12.89,12.95,12.87,12.91,1373085.0
2020-10-22 12:05:00,12.91,12.91,12.83,12.84,907478.0,12.91,12.91,12.83,12.84,907478.0
2020-10-22 12:10:00,12.85,12.9,12.81,12.89,593358.0,12.85,12.9,12.81,12.89,593358.0
2020-10-22 12:15:00,12.9,12.9,12.85,12.85,292999.0,12.9,12.9,12.85,12.85,292999.0
2020-10-22 12:20:00,12.86,12.88,12.79,12.8,613835.0,12.86,12.88,12.79,12.8,613835.0
2020-10-22 12:25:00,12.81,12.81,12.73,12.78,1067338.0,12.81,12.81,12.73,12.78,1067338.0
2020-10-22 12:30:00,12.79,12.85,12.74,12.76,747266.0,12.79,12.85,12.74,12.76,747266.0
2020-10-22 12:35:00,12.76,12.8,12.75,12.78,281382.0,12.76,12.8,12.75,12.78,281382.0
2020-10-22 12:40:00,12.78,12.81,12.75,12.8,223677.0,12.78,12.81,12.75,12.8,223677.0
2020-10-22 12:45:00,12.79,12.81,12.76,12.78,347637.0,12.79,12.81,12.76,12.78,347637.0
2020-10-22 12:50:00,12.79,12.8,12.76,12.76,264005.0,12.79,12.8,12.76,12.76,264005.0
2020-10-22 12:55:00,12.77,12.8,12.76,12.77,441160.0,12.77,12.8,12.76,12.77,441160.0
2020-10-22 13:00:00,12.78,12.82,12.77,12.79,284009.0,12.78,12.82,12.77,12.79,284009.0
2020-10-22 13:05:00,12.79,12.85,12.79,12.83,455512.0,12.79,12.85,12.79,12.83,455512.0
2020-10-22 13:10:00,12.83,12.87,12.81,12.87,463739.0,12.83,12.87,12.81,12.87,463739.0
2020-10-22 13:15:00,12.86,12.9,12.85,12.86,486085.0,12.86,12.9,12.85,12.86,486085.0
2020-10-22 13:20:00,12.86,12.87,12.82,12.86,411756.0,12.86,12.87,12.82,12.86,411756.0
2020-10-22 13:25:00,12.86,12.88,12.82,12.85,316524.0,12.86,12.88,12.82,12.85,316524.0
2020-10-22 13:30:00,12.85,12.94,12.83,12.9,925286.0,12.85,12.94,12.83,12.9,925286.0
2020-10-22 13:35:00,12.91,12.96,12.89,12.96,689948.0,12.91,12.96,12.89,12.96,689948.0
2020-10-22 13:40:00,12.96,13.04,12.94,13.04,1915964.0,12.96,13.04,12.94,13.04,1915964.0
2020-10-22 13:45:00,13.04,13.26,13.03,13.21,4288298.0,13.04,13.26,13.03,13.21,4288298.0
2020-10-22 13:50:00,13.21,13.29,13.17,13.19,2650260.0,13.21,13.29,13.17,13.19,2650260.0
2020-10-22 13:55:00,13.2,13.2,13.08,13.11,2065069.0,13.2,13.2,13.08,13.11,2065069.0
2020-10-22 14:00:00,13.11,13.16,13.08,13.13,1035437.0,13.11,13.16,13.08,13.13,1035437.0
2020-10-22 14:05:00,13.13,13.14,13.01,13.05,1025110.0,13.13,13.14,13.01,13.05,1025110.0
2020-10-22 14:10:00,13.05,13.11,13.04,13.07,757527.0,13.05,13.11,13.04,13.07,757527.0
2020-10-22 14:15:00,13.07,13.14,13.06,13.1,732452.0,13.07,13.14,13.06,13.1,732452.0
2020-10-22 14:20:00,13.09,13.18,13.08,13.18,880292.0,13.09,13.18,13.08,13.18,880292.0
2020-10-22 14:25:00,13.18,13.18,13.08,13.09,805323.0,13.18,13.18,13.08,13.09,805323.0
2020-10-22 14:30:00,13.1,13.17,13.09,13.16,772496.0,13.1,13.17,13.09,13.16,772496.0
2020-10-22 14:35:00,13.15,13.2,13.12,13.13,1061607.0,13.15,13.2,13.12,13.13,1061607.0
2020-10-22 14:40:00,13.13,13.16,13.11,13.15,602065.0,13.13,13.16,13.11,13.15,602065.0
2020-10-22 14:45:00,13.15,13.15,13.1,13.11,498697.0,13.15,13.15,13.1,13.11,498697.0
2020-10-22 14:50:00,13.12,13.19,13.11,13.17,895750.0,13.12,13.19,13.11,13.17,895750.0
2020-10-22 14:55:00,13.17,13.18,13.14,13.15,392453.0,13.17,13.18,13.14,13.15,392453.0
2020-10-22 15:00:00,13.15,13.18,13.14,13.17,430517.0,13.15,13.18,13.14,13.17,430517.0
2020-10-22 15:05:00,13.16,13.18,13.13,13.16,740670.0,13.16,13.18,13.13,13.16,740670.0
2020-10-22 15:10:00,13.16,13.16,13.13,13.15,879248.0,13.16,13.16,13.13,13.15,879248.0
2020-10-22 15:15:00,13.15,13.21,13.14,13.21,1577141.0,13.15,13.21,13.14,13.21,1577141.0
2020-10-22 15:20:00,13.21,13.24,13.2,13.21,1323137.0,13.21,13.24,13.2,13.21,1323137.0
2020-10-22 15:25:00,13.2,13.25,13.18,13.24,1078757.0,13.2,13.25,13.18,13.24,1078757.0
2020-10-22 15:30:00,13.23,13.25,13.22,13.25,773083.0,13.23,13.25,13.22,13.25,773083.0
2020-10-22 15:35:00,13.25,13.25,13.2,13.2,1014060.0,13.25,13.25,13.2,13.2,1014060.0
2020-10-22 15:40:00,13.2,13.22,13.17,13.19,1004090.0,13.2,13.22,13.17,13.19,1004090.0
2020-10-22 15:45:00,13.2,13.2,13.17,13.17,747514.0,13.2,13.2,13.17,13.17,747514.0
2020-10-22 15:50:00,13.18,13.2,13.16,13.18,1348425.0,13.18,13.2,13.16,13.18,1348425.0
2020-10-22 15:55:00,13.19,13.19,13.12,13.15,1914773.0,13.19,13.19,13.12,13.15,1914773.0
2020-10-23 09:30:00,13.09,13.09,12.76,12.79,3791384.0,13.09,13.09,12.76,12.79,3791384.0
2020-10-23 09:35:00,12.79,12.81,12.64,12.65,3419113.0,12.79,12.81,12.64,12.65,3419113.0
2020-10-23 09:40:00,12.64,12.75,12.57,12.65,4133724.0,12.64,12.75,12.57,12.65,4133724.0
2020-10-23 09:45:00,12.65,12.69,12.56,12.64,3750724.0,12.65,12.69,12.56,12.64,3750724.0
2020-10-23 09:50:00,12.63,12.65,12.56,12.62,3687279.0,12.63,12.65,12.56,12.62,3687279.0
2020-10-23 09:55:00,12.62,12.62,12.54,12.61,2245874.0,12.62,12.62,12.54,12.61,2245874.0
2020-10-23 10:00:00,12.61,12.73,12.6,12.7,2651341.0,12.61,12.73,12.6,12.7,2651341.0
2020-10-23 10:05:00,12.7,12.7,12.61,12.63,1476110.0,12.7,12.7,12.61,12.63,1476110.0
2020-10-23 10:10:00,12.63,12.7,12.62,12.66,1117721.0,12.63,12.7,12.62,12.66,1117721.0
2020-10-23 10:15:00,12.66,12.66,12.61,12.62,915948.0,12.66,12.66,12.61,12.62,915948.0
2020-10-23 10:20:00,12.62,12.65,12.61,12.64,774313.0,12.62,12.65,12.61,12.64,774313.0
2020-10-23 10:25:00,12.64,12.65,12.61,12.63,837843.0,12.64,12.65,12.61,12.63,837843.0
2020-10-23 10:30:00,12.63,12.71,12.63,12.71,1514543.0,12.63,12.71,12.63,12.71,1514543.0
2020-10-23 10:35:00,12.71,12.78,12.68,12.76,2243664.0,12.71,12.78,12.68,12.76,2243664.0
2020-10-23 10:40:00,12.76,12.77,12.71,12.73,1650758.0,12.76,12.77,12.71,12.73,1650758.0
2020-10-23 10:45:00,12.72,12.79,12.69,12.79,1827956.0,12.72,12.79,12.69,12.79,1827956.0
2020-10-23 10:50:00,12.79,12.8,12.76,12.8,1229769.0,12.79,12.8,12.76,12.8,1229769.0
2020-10-23 10:55:00,12.79,12.83,12.75,12.75,1605893.0,12.79,12.83,12.75,12.75,1605893.0
2020-10-23 11:00:00,12.75,12.76,12.68,12.7,1372246.0,12.75,12.76,12.68,12.7,1372246.0
2020-10-23 11:05:00,12.7,12.73,12.69,12.7,780996.0,12.7,12.73,12.69,12.7,780996.0
2020-10-23 11:10:00,12.71,12.77,12.58,12.76,1586412.0,12.71,12.77,12.58,12.76,1586412.0
2020-10-23 11:15:00,12.76,12.76,12.72,12.74,644171.0,12.76,12.76,12.72,12.74,644171.0
2020-10-23 11:20:00,12.74,12.74,12.68,12.69,807755.0,12.74,12.74,12.68,12.69,807755.0
2020-10-23 11:25:00,12.69,12.73,12.69,12.73,600442.0,12.69,12.73,12.69,12.73,600442.0
2020-10-23 11:30:00,12.73,12.75,12.7,12.71,550434.0,12.73,12.75,12.7,12.71,550434.0
2020-10-23 11:35:00,12.72,12.75,12.71,12.73,246445.0,12.72,12.75,12.71,12.73,246445.0
2020-10-23 11:40:00,12.73,12.73,12.69,12.69,416330.0,12.73,12.73,12.69,12.69,416330.0
2020-10-23 11:45:00,12.7,12.7,12.64,12.66,912409.0,12.7,12.7,12.64,12.66,912409.0
2020-10-23 11:50:00,12.67,12.68,12.64,12.65,764380.0,12.67,12.68,12.64,12.65,764380.0
2020-10-23 11:55:00,12.64,12.66,12.61,12.63,544933.0,12.64,12.66,12.61,12.63,544933.0
2020-10-23 12:00:00,12.63,12.65,12.58,12.62,1541556.0,12.63,12.65,12.58,12.62,1541556.0
2020-10-23 12:05:00,12.62,12.65,12.6,12.62,920208.0,12.62,12.65,12.6,12.62,920208.0
2020-10-23 12:10:00,12.62,12.62,12.59,12.6,849906.0,12.62,12.62,12.59,12.6,849906.0
2020-10-23 12:15:00,12.61,12.62,12.53,12.55,2071086.0,12.61,12.62,12.53,12.55,2071086.0
2020-10-23 12:20:00,12.55,12.55,12.51,12.53,871419.0,12.55,12.55,12.51,12.53,871419.0
2020-10-23 12:25:00,12.53,12.55,12.52,12.54,935421.0,12.53,12.55,12.52,12.54,935421.0
2020-10-23 12:30:00,12.54,12.56,12.51,12.55,793088.0,12.54,12.56,12.51,12.55,793088.0
2020-10-23 12:35:00,12.55,12.56,12.52,12.55,619246.0,12.55,12.56,12.52,12.55,619246.0
2020-10-23 12:40:00,12.56,12.57,12.53,12.54,554591.0,12.56,12.57,12.53,12.54,554591.0
2020-10-23 12:45:00,12.54,12.55,12.48,12.51,1625582.0,12.54,12.55,12.48,12.51,1625582.0
2020-10-23 12:50:00,12.51,12.51,12.47,12.5,1093757.0,12.51,12.51,12.47,12.5,1093757.0
2020-10-23 12:55:00,12.5,12.5,12.42,12.45,1596402.0,12.5,12.5,12.42,12.45,1596402.0
2020-10-23 13:00:00,12.45,12.5,12.44,12.5,916627.0,12.45,12.5,12.44,12.5,916627.0
2020-10-23 13:05:00,12.5,12.51,12.46,12.46,870258.0,12.5,12.51,12.46,12.46,870258.0
2020-10-23 13:10:00,12.47,12.48,12.44,12.46,1002661.0,12.47,12.48,12.44,12.46,1002661.0
2020-10-23 13:15:00,12.46,12.48,12.45,12.47,629920.0,12.46,12.48,12.45,12.47,629920.0
2020-10-23 13:20:00,12.47,12.54,12.46,12.54,1010552.0,12.47,12.54,12.46,12.54,1010552.0
2020-10-23 13:25:00,12.54,12.58,12.52,12.57,838941.0,12.54,12.58,12.52,12.57,838941.0
2020-10-23 13:30:00,12.57,12.59,12.54,12.55,665374.0,12.57,12.59,12.54,12.55,665374.0
2020-10-23 13:35:00,12.56,12.57,12.54,12.55,427930.0,12.56,12.57,12.54,12.55,427930.0
2020-10-23 13:40:00,12.56,12.57,12.54,12.55,414868.0,12.56,12.57,12.54,12.55,414868.0
2020-10-23 13:45:00,12.55,12.58,12.54,12.57,322446.0,12.55,12.58,12.54,12.57,322446.0
2020-10-23 13:50:00,12.57,12.57,12.54,12.57,306004.0,12.57,12.57,12.54,12.57,306004.0
2020-10-23 13:55:00,12.56,12.58,12.56,12.57,356944.0,12.56,12.58,12.56,12.57,356944.0
2020-10-23 14:00:00,12.56,12.58,12.55,12.58,424668.0,12.56,12.58,12.55,12.58,424668.0
2020-10-23 14:05:00,12.58,12.59,12.57,12.59,619172.0,12.58,12.59,12.57,12.59,619172.0
2020-10-23 14:10:00,12.59,12.59,12.52,12.54,648882.0,12.59,12.59,12.52,12.54,648882.0
2020-10-23 14:15:00,12.54,12.58,12.52,12.58,708264.0,12.54,12.58,12.52,12.58,708264.0
2020-10-23 14:20:00,12.57,12.6,12.57,12.6,403956.0,12.57,12.6,12.57,12.6,403956.0
2020-10-23 14:25:00,12.6,12.65,12.59,12.64,903887.0,12.6,12.65,12.59,12.64,903887.0
2020-10-23 14:30:00,12.65,12.65,12.62,12.64,441540.0,12.65,12.65,12.62,12.64,441540.0
2020-10-23 14:35:00,12.64,12.64,12.6,12.61,325411.0,12.64,12.64,12.6,12.61,325411.0
2020-10-23 14:40:00,12.6,12.64,12.59,12.61,527911.0,12.6,12.64,12.59,12.61,527911.0
2020-10-23 14:45:00,12.61,12.63,12.6,12.63,279062.0,12.61,12.63,12.6,12.63,279062.0
2020-10-23 14:50:00,12.63,12.64,12.62,12.63,415280.0,12.63,12.64,12.62,12.63,415280.0
2020-10-23 14:55:00,12.64,12.65,12.62,12.63,438885.0,12.64,12.65,12.62,12.63,438885.0
2020-10-23 15:00:00,12.63,12.66,12.63,12.66,498051.0,12.63,12.66,12.63,12.66,498051.0
2020-10-23 15:05:00,12.66,12.68,12.64,12.67,641843.0,12.66,12.68,12.64,12.67,641843.0
2020-10-23 15:10:00,12.67,12.69,12.66,12.67,544636.0,12.67,12.69,12.66,12.67,544636.0
2020-10-23 15:15:00,12.67,12.68,12.65,12.66,472979.0,12.67,12.68,12.65,12.66,472979.0
2020-10-23 15:20:00,12.67,12.67,12.64,12.65,395188.0,12.67,12.67,12.64,12.65,395188.0
2020-10-23 15:25:00,12.65,12.65,12.63,12.63,312222.0,12.65,12.65,12.63,12.63,312222.0
2020-10-23 15:30:00,12.64,12.66,12.63,12.66,569691.0,12.64,12.66,12.63,12.66,569691.0
2020-10-23 15:35:00,12.66,12.66,12.64,12.65,554667.0,12.66,12.66,12.64,12.65,554667.0
2020-10-23 15:40:00,12.65,12.65,12.6,12.61,892902.0,12.65,12.65,12.6,12.61,892902.0
2020-10-23 15:45:00,12.61,12.61,12.59,12.61,734911.0,12.61,12.61,12.59,12.61,734911.0
2020-10-23 15:50:00,12.61,12.61,12.58,12.59,1161865.0,12.61,12.61,12.58,12.59,1161865.0
2020-10-23 15:55:00,12.59,12.61,12.58,12.61,1919279.0,12.59,12.61,12.58,12.61,1919279.0
2020-10-26 09:30:00,12.39,12.45,12.17,12.24,3183987.0,12.39,12.45,12.17,12.24,3183987.0
2020-10-26 09:35:00,12.23,12.24,12.16,12.24,2434799.0,12.23,12.24,12.16,12.24,2434799.0
2020-10-26 09:40:00,12.24,12.24,12.15,12.19,1662971.0,12.24,12.24,12.15,12.19,1662971.0
2020-10-26 09:45:00,12.19,12.21,12.16,12.19,1271674.0,12.19,12.21,12.16,12.19,1271674.0
2020-10-26 09:50:00,12.2,12.28,12.17,12.28,1434980.0,12.2,12.28,12.17,12.28,1434980.0
2020-10-26 09:55:00,12.28,12.28,12.21,12.26,1091729.0,12.28,12.28,12.21,12.26,1091729.0
2020-10-26 10:00:00,12.25,12.26,12.18,12.2,1465892.0,12.25,12.26,12.18,12.2,1465892.0
2020-10-26 10:05:00,12.21,12.21,12.13,12.13,1509284.0,12.21,12.21,12.13,12.13,1509284.0
2020-10-26 10:10:00,12.14,12.16,12.11,12.14,1377636.0,12.14,12.16,12.11,12.14,1377636.0
2020-10-26 10:15:00,12.13,12.15,12.08,12.11,1786312.0,12.13,12.15,12.08,12.11,1786312.0
2020-10-26 10:20:00,12.11,12.13,12.08,12.11,1060162.0,12.11,12.13,12.08,12.11,1060162.0
2020-10-26 10:25:00,12.12,12.13,12.08,12.1,881688.0,12.12,12.13,12.08,12.1,881688.0
2020-10-26 10:30:00,12.09,12.1,12.02,12.06,1920952.0,12.09,12.1,12.02,12.06,1920952.0
2020-10-26 10:35:00,12.06,12.06,12.03,12.04,752261.0,12.06,12.06,12.03,12.04,752261.0
2020-10-26 10:40:00,12.05,12.1,12.03,12.08,1154972.0,12.05,12.1,12.03,12.08,1154972.0
2020-10-26 10:45:00,12.08,12.08,12.01,12.05,1380983.0,12.08,12.08,12.01,12.05,1380983.0
2020-10-26 10:50:00,12.05,12.05,12.0,12.01,1436941.0,12.05,12.05,12.0,12.01,1436941.0
2020-10-26 10:55:00,12.01,12.01,11.91,11.92,2570689.0,12.01,12.01,11.91,11.92,2570689.0
2020-10-26 11:00:00,11.93,11.95,11.88,11.93,2001770.0,11.93,11.95,11.88,11.93,2001770.0
2020-10-26 11:05:00,11.93,11.94,11.91,11.92,751610.0,11.93,11.94,11.91,11.92,751610.0
2020-10-26 11:10:00,11.92,11.96,11.91,11.96,1267592.0,11.92,11.96,11.91,11.96,1267592.0
2020-10-26 11:15:00,11.96,11.96,11.86,11.88,1323080.0,11.96,11.96,11.86,11.88,1323080.0
2020-10-26 11:20:00,11.87,11.92,11.85,11.91,1112612.0,11.87,11.92,11.85,11.91,1112612.0
2020-10-26 11:25:00,11.92,11.94,11.9,11.93,973315.0,11.92,11.94,11.9,11.93,973315.0
2020-10-26 11:30:00,11.94,11.94,11.87,11.88,989291.0,11.94,11.94,11.87,11.88,989291.0
2020-10-26 11:35:00,11.88,11.91,11.87,11.9,452456.0,11.88,11.91,11.87,11.9,452456.0
2020-10-26 11:40:00,11.89,11.91,11.86,11.89,768123.0,11.89,11.91,11.86,11.89,768123.0
2020-10-26 11:45:00,11.89,11.93,11.88,11.91,868514.0,11.89,11.93,11.88,11.91,868514.0
2020-10-26 11:50:00,11.91,11.91,11.86,11.88,726150.0,11.91,11.91,11.86,11.88,726150.0
2020-10-26 11:55:00,11.88,11.91,11.87,11.9,835023.0,11.88,11.91,11.87,11.9,835023.0
2020-10-26 12:00:00,11.9,11.91,11.87,11.9,531349.0,11.9,11.91,11.87,11.9,531349.0
2020-10-26 12:05:00,11.9,11.91,11.87,11.88,596678.0,11.9,11.91,11.87,11.88,596678.0
2020-10-26 12:10:00,11.88,11.9,11.86,11.87,564962.0,11.88,11.9,11.86,11.87,564962.0
2020-10-26 12:15:00,11.87,11.9,11.86,11.88,568169.0,11.87,11.9,11.86,11.88,568169.0
2020-10-26 12:20:00,11.88,11.88,11.82,11.84,1232451.0,11.88,11.88,11.82,11.84,1232451.0
2020-10-26 12:25:00,11.84,11.85,11.82,11.83,518458.0,11.84,11.85,11.82,11.83,518458.0
2020-10-26 12:30:00,11.83,11.83,11.8,11.8,736421.0,11.83,11.83,11.8,11.8,736421.0
2020-10-26 12:35:00,11.8,11.83,11.78,11.8,1157134.0,11.8,11.83,11.78,11.8,1157134.0
2020-10-26 12:40:00,11.8,11.82,11.75,11.77,837097.0,11.8,11.82,11.75,11.77,837097.0
2020-10-26 12:45:00,11.76,11.77,11.73,11.74,1216937.0,11.76,11.77,11.73,11.74,1216937.0
2020-10-26 12:50:00,11.75,11.77,11.71,11.73,798597.0,11.75,11.77,11.71,11.73,798597.0
2020-10-26 12:55:00,11.72,11.74,11.71,11.73,731200.0,11.72,11.74,11.71,11.73,731200.0
2020-10-26 13:00:00,11.73,11.74,11.71,11.74,677958.0,11.73,11.74,11.71,11.74,677958.0
2020-10-26 13:05:00,11.74,11.75,11.72,11.75,654406.0,11.74,11.75,11.72,11.75,654406.0
2020-10-26 13:10:00,11.75,11.8,11.74,11.78,1187711.0,11.75,11.8,11.74,11.78,1187711.0
2020-10-26 13:15:00,11.78,11.78,11.72,11.73,585472.0,11.78,11.78,11.72,11.73,585472.0
2020-10-26 13:20:00,11.74,11.75,11.71,11.73,453474.0,11.74,11.75,11.71,11.73,453474.0
2020-10-26 13:25:00,11.72,11.75,11.7,11.72,714414.0,11.72,11.75,11.7,11.72,714414.0
2020-10-26 13:30:00,11.71,11.72,11.67,11.69,1185046.0,11.71,11.72,11.67,11.69,1185046.0
2020-10-26 13:35:00,11.7,11.75,11.67,11.74,583432.0,11.7,11.75,11.67,11.74,583432.0
2020-10-26 13:40:00,11.75,11.79,11.74,11.79,743464.0,11.75,11.79,11.74,11.79,743464.0
2020-10-26 13:45:00,11.79,11.85,11.77,11.84,960742.0,11.79,11.85,11.77,11.84,960742.0
2020-10-26 13:50:00,11.83,11.9,11.83,11.9,1465231.0,11.83,11.9,11.83,11.9,1465231.0
2020-10-26 13:55:00,11.9,11.9,11.87,11.9,731083.0,11.9,11.9,11.87,11.9,731083.0
2020-10-26 14:00:00,11.9,11.96,11.89,11.94,1303576.0,11.9,11.96,11.89,11.94,1303576.0
2020-10-26 14:05:00,11.94,11.99,11.92,11.99,1130628.0,11.94,11.99,11.92,11.99,1130628.0
2020-10-26 14:10:00,11.99,12.0,11.88,11.94,1002263.0,11.99,12.0,11.88,11.94,1002263.0
2020-10-26 14:15:00,11.94,11.95,11.88,11.9,446453.0,11.94,11.95,11.88,11.9,446453.0
2020-10-26 14:20:00,11.9,11.9,11.86,11.87,478380.0,11.9,11.9,11.86,11.87,478380.0
2020-10-26 14:25:00,11.87,11.95,11.85,11.93,733676.0,11.87,11.95,11.85,11.93,733676.0
2020-10-26 14:30:00,11.94,11.94,11.9,11.93,468683.0,11.94,11.94,11.9,11.93,468683.0
2020-10-26 14:35:00,11.92,11.92,11.86,11.87,432301.0,11.92,11.92,11.86,11.87,432301.0
2020-10-26 14:40:00,11.86,11.91,11.86,11.91,495321.0,11.86,11.91,11.86,11.91,495321.0
2020-10-26 14:45:00,11.9,11.91,11.87,11.9,949496.0,11.9,11.91,11.87,11.9,949496.0
2020-10-26 14:50:00,11.89,11.9,11.86,11.86,572232.0,11.89,11.9,11.86,11.86,572232.0
2020-10-26 14:55:00,11.87,11.88,11.83,11.84,472012.0,11.87,11.88,11.83,11.84,472012.0
2020-10-26 15:00:00,11.84,11.86,11.79,11.8,641156.0,11.84,11.86,11.79,11.8,641156.0
2020-10-26 15:05:00,11.8,11.82,11.77,11.78,679076.0,11.8,11.82,11.77,11.78,679076.0
2020-10-26 15:10:00,11.78,11.8,11.75,11.76,622043.0,11.78,11.8,11.75,11.76,622043.0
2020-10-26 15:15:00,11.76,11.8,11.75,11.78,721667.0,11.76,11.8,11.75,11.78,721667.0
2020-10-26 15:20:00,11.78,11.83,11.77,11.79,906418.0,11.78,11.83,11.77,11.79,906418.0
2020-10-26 15:25:00,11.78,11.81,11.78,11.79,571920.0,11.78,11.81,11.78,11.79,571920.0
2020-10-26 15:30:00,11.79,11.82,11.78,11.79,770559.0,11.79,11.82,11.78,11.79,770559.0
2020-10-26 15:35:00,11.8,11.81,11.78,11.79,628097.0,11.8,11.81,11.78,11.79,628097.0
2020-10-26 15:40:00,11.79,11.8,11.77,11.78,798492.0,11.79,11.8,11.77,11.78,798492.0
2020-10-26 15:45:00,11.79,11.79,11.75,11.78,1216518.0,11.79,11.79,11.75,11.78,1216518.0
2020-10-26 15:50:00,11.78,11.81,11.75,11.79,1202560.0,11.78,11.81,11.75,11.79,1202560.0
2020-10-26 15:55:00,11.79,11.82,11.78,11.8,2185951.0,11.79,11.82,11.78,11.8,2185951.0
2020-10-27 09:30:00,11.78,11.79,11.64,11.67,2028161.0,11.78,11.79,11.64,11.67,2028161.0
2020-10-27 09:35:00,11.67,11.78,11.66,11.71,1305926.0,11.67,11.78,11.66,11.71,1305926.0
2020-10-27 09:40:00,11.71,11.71,11.63,11.66,1315767.0,11.71,11.71,11.63,11.66,1315767.0
2020-10-27 09:45:00,11.66,11.71,11.65,11.68,822074.0,11.66,11.71,11.65,11.68,822074.0
2020-10-27 09:50:00,11.68,11.69,11.64,11.66,843716.0,11.68,11.69,11.64,11.66,843716.0
2020-10-27 09:55:00,11.66,11.68,11.62,11.67,860013.0,11.66,11.68,11.62,11.67,860013.0
2020-10-27 10:00:00,11.67,11.74,11.66,11.73,1008545.0,11.67,11.74,11.66,11.73,1008545.0
2020-10-27 10:05:00,11.72,11.77,11.71,11.74,1064392.0,11.72,11.77,11.71,11.74,1064392.0
2020-10-27 10:10:00,11.74,11.76,11.71,11.72,569734.0,11.74,11.76,11.71,11.72,569734.0
2020-10-27 10:15:00,11.73,11.73,11.62,11.62,985666.0,11.73,11.73,11.62,11.62,985666.0
2020-10-27 10:20:00,11.63,11.64,11.56,11.59,1575621.0,11.63,11.64,11.56,11.59,1575621.0
2020-10-27 10:25:00,11.59,11.59,11.55,11.59,915265.0,11.59,11.59,11.55,11.59,915265.0
2020-10-27 10:30:00,11.59,11.61,11.55,11.57,732798.0,11.59,11.61,11.55,11.57,732798.0
2020-10-27 10:35:00,11.57,11.58,11.5,11.51,1520214.0,11.57,11.58,11.5,11.51,1520214.0
2020-10-27 10:40:00,11.51,11.54,11.48,11.53,1639770.0,11.51,11.54,11.48,11.53,1639770.0
2020-10-27 10:45:00,11.53,11.58,11.51,11.55,772744.0,11.53,11.58,11.51,11.55,772744.0
2020-10-27 10:50:00,11.56,11.57,11.5,11.53,564302.0,11.56,11.57,11.5,11.53,564302.0
2020-10-27 10:55:00,11.53,11.56,11.52,11.54,669806.0,11.53,11.56,11.52,11.54,669806.0
2020-10-27 11:00:00,11.54,11.6,11.53,11.6,852173.0,11.54,11.6,11.53,11.6,852173.0
2020-10-27 11:05:00,11.6,11.61,11.56,11.57,566583.0,11.6,11.61,11.56,11.57,566583.0
2020-10-27 11:10:00,11.57,11.61,11.56,11.59,679351.0,11.57,11.61,11.56,11.59,679351.0
2020-10-27 11:15:00,11.6,11.6,11.52,11.54,519734.0,11.6,11.6,11.52,11.54,519734.0
2020-10-27 11:20:00,11.54,11.54,11.5,11.52,513384.0,11.54,11.54,11.5,11.52,513384.0
2020-10-27 11:25:00,11.52,11.54,11.5,11.52,502518.0,11.52,11.54,11.5,11.52,502518.0
2020-10-27 11:30:00,11.52,11.54,11.48,11.51,933175.0,11.52,11.54,11.48,11.51,933175.0
2020-10-27 11:35:00,11.5,11.51,11.47,11.49,558700.0,11.5,11.51,11.47,11.49,558700.0
2020-10-27 11:40:00,11.49,11.5,11.47,11.49,496302.0,11.49,11.5,11.47,11.49,496302.0
2020-10-27 11:45:00,11.48,11.51,11.47,11.49,642646.0,11.48,11.51,11.47,11.49,642646.0
2020-10-27 11:50:00,11.49,11.5,11.48,11.5,397594.0,11.49,11.5,11.48,11.5,397594.0
2020-10-27 11:55:00,11.5,11.51,11.48,11.5,461692.0,11.5,11.51,11.48,11.5,461692.0
2020-10-27 12:00:00,11.5,11.5,11.47,11.48,550069.0,11.5,11.5,11.47,11.48,550069.0
2020-10-27 12:05:00,11.47,11.49,11.45,11.47,729602.0,11.47,11.49,11.45,11.47,729602.0
2020-10-27 12:10:00,11.48,11.49,11.46,11.47,530837.0,11.48,11.49,11.46,11.47,530837.0
2020-10-27 12:15:00,11.48,11.5,11.47,11.5,377371.0,11.48,11.5,11.47,11.5,377371.0
2020-10-27 12:20:00,11.5,11.51,11.49,11.5,423457.0,11.5,11.51,11.49,11.5,423457.0
2020-10-27 12:25:00,11.5,11.51,11.48,11.49,401647.0,11.5,11.51,11.48,11.49,401647.0
2020-10-27 12:30:00,11.49,11.5,11.46,11.48,654012.0,11.49,11.5,11.46,11.48,654012.0
2020-10-27 12:35:00,11.48,11.48,11.45,11.46,429540.0,11.48,11.48,11.45,11.46,429540.0
2020-10-27 12:40:00,11.45,11.46,11.41,11.41,917332.0,11.45,11.46,11.41,11.41,917332.0
2020-10-27 12:45:00,11.42,11.43,11.4,11.42,596096.0,11.42,11.43,11.4,11.42,596096.0
2020-10-27 12:50:00,11.41,11.42,11.33,11.37,1663947.0,11.41,11.42,11.33,11.37,1663947.0
2020-10-27 12:55:00,11.37,11.38,11.36,11.37,453162.0,11.37,11.38,11.36,11.37,453162.0
2020-10-27 13:00:00,11.37,11.37,11.35,11.35,367670.0,11.37,11.37,11.35,11.35,367670.0
2020-10-27 13:05:00,11.36,11.36,11.32,11.32,508290.0,11.36,11.36,11.32,11.32,508290.0
2020-10-27 13:10:00,11.33,11.34,11.3,11.3,1100481.0,11.33,11.34,11.3,11.3,1100481.0
2020-10-27 13:15:00,11.3,11.38,11.3,11.38,781498.0,11.3,11.38,11.3,11.38,781498.0
2020-10-27 13:20:00,11.38,11.39,11.33,11.38,464203.0,11.38,11.39,11.33,11.38,464203.0
2020-10-27 13:25:00,11.38,11.39,11.36,11.39,480698.0,11.38,11.39,11.36,11.39,480698.0
2020-10-27 13:30:00,11.38,11.39,11.33,11.35,652753.0,11.38,11.39,11.33,11.35,652753.0
2020-10-27 13:35:00,11.35,11.35,11.32,11.33,319791.0,11.35,11.35,11.32,11.33,319791.0
2020-10-27 13:40:00,11.33,11.36,11.32,11.35,320975.0,11.33,11.36,11.32,11.35,320975.0
2020-10-27 13:45:00,11.35,11.36,11.33,11.36,355811.0,11.35,11.36,11.33,11.36,355811.0
2020-10-27 13:50:00,11.36,11.37,11.34,11.37,349651.0,11.36,11.37,11.34,11.37,349651.0
2020-10-27 13:55:00,11.37,11.37,11.34,11.35,318795.0,11.37,11.37,11.34,11.35,318795.0
2020-10-27 14:00:00,11.34,11.35,11.34,11.35,165861.0,11.34,11.35,11.34,11.35,165861.0
2020-10-27 14:05:00,11.35,11.36,11.34,11.34,197866.0,11.35,11.36,11.34,11.34,197866.0
2020-10-27 14:10:00,11.35,11.35,11.32,11.34,491592.0,11.35,11.35,11.32,11.34,491592.0
2020-10-27 14:15:00,11.34,11.34,11.3,11.3,504021.0,11.34,11.34,11.3,11.3,504021.0
2020-10-27 14:20:00,11.3,11.34,11.3,11.33,376136.0,11.3,11.34,11.3,11.33,376136.0
2020-10-27 14:25:00,11.33,11.34,11.3,11.3,291641.0,11.33,11.34,11.3,11.3,291641.0
2020-10-27 14:30:00,11.3,11.31,11.29,11.29,756190.0,11.3,11.31,11.29,11.29,756190.0
2020-10-27 14:35:00,11.3,11.31,11.28,11.31,627739.0,11.3,11.31,11.28,11.31,627739.0
2020-10-27 14:40:00,11.3,11.34,11.28,11.3,612685.0,11.3,11.34,11.28,11.3,612685.0
2020-10-27 14:45:00,11.29,11.3,11.27,11.27,515564.0,11.29,11.3,11.27,11.27,515564.0
2020-10-27 14:50:00,11.28,11.29,11.26,11.29,470605.0,11.28,11.29,11.26,11.29,470605.0
2020-10-27 14:55:00,11.29,11.34,11.26,11.3,1322192.0,11.29,11.34,11.26,11.3,1322192.0
2020-10-27 15:00:00,11.3,11.31,11.26,11.27,607513.0,11.3,11.31,11.26,11.27,607513.0
2020-10-27 15:05:00,11.27,11.27,11.2,11.22,1490232.0,11.27,11.27,11.2,11.22,1490232.0
2020-10-27 15:10:00,11.22,11.26,11.21,11.23,770425.0,11.22,11.26,11.21,11.23,770425.0
2020-10-27 15:15:00,11.23,11.24,11.21,11.22,597690.0,11.23,11.24,11.21,11.22,597690.0
2020-10-27 15:20:00,11.23,11.27,11.22,11.25,602055.0,11.23,11.27,11.22,11.25,602055.0
2020-10-27 15:25:00,11.24,11.27,11.23,11.25,629683.0,11.24,11.27,11.23,11.25,629683.0
2020-10-27 15:30:00,11.24,11.32,11.24,11.32,1136773.0,11.24,11.32,11.24,11.32,1136773.0
2020-10-27 15:35:00,11.32,11.34,11.3,11.32,925977.0,11.32,11.34,11.3,11.32,925977.0
2020-10-27 15:40:00,11.32,11.32,11.26,11.28,1102808.0,11.32,11.32,11.26,11.28,1102808.0
2020-10-27 15:45:00,11.28,11.28,11.25,11.26,642640.0,11.28,11.28,11.25,11.26,642640.0
2020-10-27 15:50:00,11.25,11.26,11.21,11.22,1324161.0,11.25,11.26,11.21,11.22,1324161.0
2020-10-27 15:55:00,11.23,11.24,11.2,11.24,2542016.0,11.23,11.24,11.2,11.24,2542016.0
2020-10-28 09:30:00,10.9,11.06,10.8,10.85,3853972.0,10.9,11.06,10.8,10.85,3853972.0
2020-10-28 09:35:00,10.85,10.98,10.84,10.86,1347444.0,10.85,10.98,10.84,10.86,1347444.0
2020-10-28 09:40:00,10.87,11.05,10.86,11.03,1693272.0,10.87,11.05,10.86,11.03,1693272.0
2020-10-28 09:45:00,11.03,11.08,10.95,10.97,1268325.0,11.03,11.08,10.95,10.97,1268325.0
2020-10-28 09:50:00,10.98,11.01,10.89,10.89,1189207.0,10.98,11.01,10.89,10.89,1189207.0
2020-10-28 09:55:00,10.89,10.9,10.83,10.86,1058580.0,10.89,10.9,10.83,10.86,1058580.0
2020-10-28 10:00:00,10.86,10.86,10.76,10.76,1316045.0,10.86,10.86,10.76,10.76,1316045.0
2020-10-28 10:05:00,10.77,10.82,10.72,10.75,1755609.0,10.77,10.82,10.72,10.75,1755609.0
2020-10-28 10:10:00,10.75,10.78,10.73,10.76,889405.0,10.75,10.78,10.73,10.76,889405.0
2020-10-28 10:15:00,10.77,10.82,10.72,10.72,1330086.0,10.77,10.82,10.72,10.72,1330086.0
2020-10-28 10:20:00,10.72,10.78,10.68,10.74,1601894.0,10.72,10.78,10.68,10.74,1601894.0
2020-10-28 10:25:00,10.74,10.78,10.68,10.72,872895.0,10.74,10.78,10.68,10.72,872895.0
2020-10-28 10:30:00,10.71,10.72,10.67,10.69,1025364.0,10.71,10.72,10.67,10.69,1025364.0
2020-10-28 10:35:00,10.68,10.75,10.68,10.72,823244.0,10.68,10.75,10.68,10.72,823244.0
2020-10-28 10:40:00,10.73,10.78,10.72,10.74,965695.0,10.73,10.78,10.72,10.74,965695.0
2020-10-28 10:45:00,10.74,10.74,10.65,10.66,1022359.0,10.74,10.74,10.65,10.66,1022359.0
2020-10-28 10:50:00,10.65,10.75,10.63,10.71,1080478.0,10.65,10.75,10.63,10.71,1080478.0
2020-10-28 10:55:00,10.71,10.77,10.69,10.73,510808.0,10.71,10.77,10.69,10.73,510808.0
2020-10-28 11:00:00,10.73,10.8,10.72,10.79,786703.0,10.73,10.8,10.72,10.79,786703.0
2020-10-28 11:05:00,10.79,10.81,10.76,10.78,657711.0,10.79,10.81,10.76,10.78,657711.0
2020-10-28 11:10:00,10.78,10.8,10.76,10.77,444932.0,10.78,10.8,10.76,10.77,444932.0
2020-10-28 11:15:00,10.77,10.78,10.72,10.76,550044.0,10.77,10.78,10.72,10.76,550044.0
2020-10-28 11:20:00,10.76,10.81,10.74,10.8,560438.0,10.76,10.81,10.74,10.8,560438.0
2020-10-28 11:25:00,10.8,10.86,10.79,10.83,616653.0,10.8,10.86,10.79,10.83,616653.0
2020-10-28 11:30:00,10.83,10.84,10.77,10.8,403084.0,10.83,10.84,10.77,10.8,403084.0
2020-10-28 11:35:00,10.8,10.84,10.79,10.84,265800.0,10.8,10.84,10.79,10.84,265800.0
2020-10-28 11:40:00,10.84,10.91,10.82,10.9,623011.0,10.84,10.91,10.82,10.9,623011.0
2020-10-28 11:45:00,10.9,10.95,10.89,10.94,1033828.0,10.9,10.95,10.89,10.94,1033828.0
2020-10-28 11:50:00,10.94,11.02,10.92,11.02,1384784.0,10.94,11.02,10.92,11.02,1384784.0
2020-10-28 11:55:00,11.02,11.06,10.99,11.01,1434084.0,11.02,11.06,10.99,11.01,1434084.0
2020-10-28 12:00:00,11.01,11.08,11.0,11.08,891325.0,11.01,11.08,11.0,11.08,891325.0
2020-10-28 12:05:00,11.08,11.12,11.05,11.09,898546.0,11.08,11.12,11.05,11.09,898546.0
2020-10-28 12:10:00,11.09,11.11,11.03,11.03,703159.0,11.09,11.11,11.03,11.03,703159.0
2020-10-28 12:15:00,11.03,11.07,11.01,11.05,486888.0,11.03,11.07,11.01,11.05,486888.0
2020-10-28 12:20:00,11.06,11.08,11.02,11.03,454739.0,11.06,11.08,11.02,11.03,454739.0
2020-10-28 12:25:00,11.04,11.08,11.03,11.07,487023.0,11.04,11.08,11.03,11.07,487023.0
2020-10-28 12:30:00,11.07,11.09,11.04,11.08,499809.0,11.07,11.09,11.04,11.08,499809.0
2020-10-28 12:35:00,11.08,11.09,10.99,10.99,512404.0,11.08,11.09,10.99,10.99,512404.0
2020-10-28 12:40:00,10.99,11.0,10.95,10.97,522965.0,10.99,11.0,10.95,10.97,522965.0
2020-10-28 12:45:00,10.96,10.97,10.92,10.93,605544.0,10.96,10.97,10.92,10.93,605544.0
2020-10-28 12:50:00,10.93,10.98,10.9,10.97,566995.0,10.93,10.98,10.9,10.97,566995.0
2020-10-28 12:55:00,10.98,11.02,10.95,11.02,332681.0,10.98,11.02,10.95,11.02,332681.0
2020-10-28 13:00:00,11.01,11.04,10.98,10.99,353758.0,11.01,11.04,10.98,10.99,353758.0
2020-10-28 13:05:00,10.98,11.0,10.96,10.98,325305.0,10.98,11.0,10.96,10.98,325305.0
2020-10-28 13:10:00,10.98,11.0,10.92,10.94,483887.0,10.98,11.0,10.92,10.94,483887.0
2020-10-28 13:15:00,10.93,10.98,10.91,10.98,370627.0,10.93,10.98,10.91,10.98,370627.0
2020-10-28 13:20:00,10.97,10.97,10.93,10.96,234915.0,10.97,10.97,10.93,10.96,234915.0
2020-10-28 13:25:00,10.95,11.0,10.94,11.0,334611.0,10.95,11.0,10.94,11.0,334611.0
2020-10-28 13:30:00,10.99,11.0,10.94,10.99,540821.0,10.99,11.0,10.94,10.99,540821.0
2020-10-28 13:35:00,10.99,11.06,10.97,11.06,691830.0,10.99,11.06,10.97,11.06,691830.0
2020-10-28 13:40:00,11.06,11.06,11.0,11.02,783143.0,11.06,11.06,11.0,11.02,783143.0
2020-10-28 13:45:00,11.01,11.04,10.99,11.04,428968.0,11.01,11.04,10.99,11.04,428968.0
2020-10-28 13:50:00,11.04,11.04,11.0,11.02,239909.0,11.04,11.04,11.0,11.02,239909.0
2020-10-28 13:55:00,11.02,11.05,11.0,11.03,243414.0,11.02,11.05,11.0,11.03,243414.0
2020-10-28 14:00:00,11.03,11.03,10.99,11.01,435824.0,11.03,11.03,10.99,11.01,435824.0
2020-10-28 14:05:00,11.01,11.03,11.0,11.01,245557.0,11.01,11.03,11.0,11.01,245557.0
2020-10-28 14:10:00,11.01,11.02,10.98,11.0,531208.0,11.01,11.02,10.98,11.0,531208.0
2020-10-28 14:15:00,11.0,11.02,10.99,11.02,233049.0,11.0,11.02,10.99,11.02,233049.0
2020-10-28 14:20:00,11.02,11.1,11.01,11.09,544590.0,11.02,11.1,11.01,11.09,544590.0
2020-10-28 14:25:00,11.1,11.14,11.07,11.11,749140.0,11.1,11.14,11.07,11.11,749140.0
2020-10-28 14:30:00,11.11,11.14,11.05,11.07,287951.0,11.11,11.14,11.05,11.07,287951.0
2020-10-28 14:35:00,11.07,11.07,11.04,11.05,262227.0,11.07,11.07,11.04,11.05,262227.0
2020-10-28 14:40:00,11.05,11.12,11.05,11.11,271076.0,11.05,11.12,11.05,11.11,271076.0
2020-10-28 14:45:00,11.1,11.12,11.09,11.1,275294.0,11.1,11.12,11.09,11.1,275294.0
2020-10-28 14:50:00,11.1,11.11,11.06,11.07,381310.0,11.1,11.11,11.06,11.07,381310.0
2020-10-28 14:55:00,11.07,11.16,11.06,11.11,545239.0,11.07,11.16,11.06,11.11,545239.0
2020-10-28 15:00:00,11.11,11.12,11.02,11.02,646709.0,11.11,11.12,11.02,11.02,646709.0
2020-10-28 15:05:00,11.03,11.05,11.0,11.03,612854.0,11.03,11.05,11.0,11.03,612854.0
2020-10-28 15:10:00,11.03,11.05,11.01,11.04,402575.0,11.03,11.05,11.01,11.04,402575.0
2020-10-28 15:15:00,11.03,11.04,11.01,11.01,411934.0,11.03,11.04,11.01,11.01,411934.0
2020-10-28 15:20:00,11.02,11.04,11.01,11.04,327669.0,11.02,11.04,11.01,11.04,327669.0
2020-10-28 15:25:00,11.04,11.04,11.0,11.01,282293.0,11.04,11.04,11.0,11.01,282293.0
2020-10-28 15:30:00,11.01,11.04,11.0,11.03,336552.0,11.01,11.04,11.0,11.03,336552.0
2020-10-28 15:35:00,11.03,11.03,10.99,11.0,510127.0,11.03,11.03,10.99,11.0,510127.0
2020-10-28 15:40:00,11.0,11.01,10.98,11.0,513073.0,11.0,11.01,10.98,11.0,513073.0
2020-10-28 15:45:00,11.0,11.01,10.93,10.96,852608.0,11.0,11.01,10.93,10.96,852608.0
2020-10-28 15:50:00,10.95,10.96,10.9,10.92,1371106.0,10.95,10.96,10.9,10.92,1371106.0
2020-10-28 15:55:00,10.93,10.95,10.92,10.95,1552505.0,10.93,10.95,10.92,10.95,1552505.0
2020-10-29 09:30:00,10.99,11.05,10.91,10.95,1543593.0,10.99,11.05,10.91,10.95,1543593.0
2020-10-29 09:35:00,10.96,11.04,10.89,11.01,1051412.0,10.96,11.04,10.89,11.01,1051412.0
2020-10-29 09:40:00,11.01,11.02,10.93,11.01,855676.0,11.01,11.02,10.93,11.01,855676.0
2020-10-29 09:45:00,11.01,11.14,10.95,11.12,1333437.0,11.01,11.14,10.95,11.12,1333437.0
2020-10-29 09:50:00,11.11,11.15,11.06,11.15,1237344.0,11.11,11.15,11.06,11.15,1237344.0
2020-10-29 09:55:00,11.14,11.19,11.09,11.09,1038821.0,11.14,11.19,11.09,11.09,1038821.0
2020-10-29 10:00:00,11.1,11.19,11.09,11.16,715652.0,11.1,11.19,11.09,11.16,715652.0
2020-10-29 10:05:00,11.15,11.17,11.1,11.11,645955.0,11.15,11.17,11.1,11.11,645955.0
2020-10-29 10:10:00,11.11,11.16,11.05,11.08,826855.0,11.11,11.16,11.05,11.08,826855.0
2020-10-29 10:15:00,11.09,11.16,11.07,11.16,550384.0,11.09,11.16,11.07,11.16,550384.0
2020-10-29 10:20:00,11.16,11.18,11.11,11.16,893071.0,11.16,11.18,11.11,11.16,893071.0
2020-10-29 10:25:00,11.16,11.24,11.14,11.22,896403.0,11.16,11.24,11.14,11.22,896403.0
2020-10-29 10:30:00,11.21,11.29,11.21,11.24,954497.0,11.21,11.29,11.21,11.24,954497.0
2020-10-29 10:35:00,11.24,11.27,11.21,11.25,638463.0,11.24,11.27,11.21,11.25,638463.0
2020-10-29 10:40:00,11.24,11.26,11.21,11.21,563445.0,11.24,11.26,11.21,11.21,563445.0
2020-10-29 10:45:00,11.22,11.23,11.16,11.21,709383.0,11.22,11.23,11.16,11.21,709383.0
2020-10-29 10:50:00,11.21,11.27,11.19,11.2,808928.0,11.21,11.27,11.19,11.2,808928.0
2020-10-29 10:55:00,11.19,11.2,11.11,11.12,928470.0,11.19,11.2,11.11,11.12,928470.0
2020-10-29 11:00:00,11.13,11.13,11.07,11.08,839878.0,11.13,11.13,11.07,11.08,839878.0
2020-10-29 11:05:00,11.09,11.1,11.03,11.04,845294.0,11.09,11.1,11.03,11.04,845294.0
2020-10-29 11:10:00,11.04,11.1,11.03,11.09,618477.0,11.04,11.1,11.03,11.09,618477.0
2020-10-29 11:15:00,11.08,11.13,11.07,11.11,531718.0,11.08,11.13,11.07,11.11,531718.0
2020-10-29 11:20:00,11.12,11.15,11.1,11.13,344258.0,11.12,11.15,11.1,11.13,344258.0
2020-10-29 11:25:00,11.13,11.15,11.1,11.11,357343.0,11.13,11.15,11.1,11.11,357343.0
2020-10-29 11:30:00,11.12,11.12,11.07,11.08,471220.0,11.12,11.12,11.07,11.08,471220.0
2020-10-29 11:35:00,11.08,11.12,11.06,11.11,236913.0,11.08,11.12,11.06,11.11,236913.0
2020-10-29 11:40:00,11.12,11.13,11.06,11.06,263820.0,11.12,11.13,11.06,11.06,263820.0
2020-10-29 11:45:00,11.06,11.08,11.06,11.07,230704.0,11.06,11.08,11.06,11.07,230704.0
2020-10-29 11:50:00,11.06,11.11,11.06,11.08,223268.0,11.06,11.11,11.06,11.08,223268.0
2020-10-29 11:55:00,11.08,11.11,11.04,11.06,405845.0,11.08,11.11,11.04,11.06,405845.0
2020-10-29 12:00:00,11.06,11.08,11.03,11.05,258437.0,11.06,11.08,11.03,11.05,258437.0
2020-10-29 12:05:00,11.05,11.14,11.04,11.09,684621.0,11.05,11.14,11.04,11.09,684621.0
2020-10-29 12:10:00,11.08,11.14,11.08,11.13,425395.0,11.08,11.14,11.08,11.13,425395.0
2020-10-29 12:15:00,11.13,11.14,11.1,11.11,204030.0,11.13,11.14,11.1,11.11,204030.0
2020-10-29 12:20:00,11.11,11.11,11.07,11.1,165802.0,11.11,11.11,11.07,11.1,165802.0
2020-10-29 12:25:00,11.1,11.14,11.09,11.14,408378.0,11.1,11.14,11.09,11.14,408378.0
2020-10-29 12:30:00,11.14,11.15,11.1,11.13,295751.0,11.14,11.15,11.1,11.13,295751.0
2020-10-29 12:35:00,11.13,11.13,11.1,11.11,166094.0,11.13,11.13,11.1,11.11,166094.0
2020-10-29 12:40:00,11.12,11.15,11.11,11.13,222871.0,11.12,11.15,11.11,11.13,222871.0
2020-10-29 12:45:00,11.14,11.15,11.08,11.09,271349.0,11.14,11.15,11.08,11.09,271349.0
2020-10-29 12:50:00,11.09,11.11,11.07,11.07,200226.0,11.09,11.11,11.07,11.07,200226.0
2020-10-29 12:55:00,11.07,11.08,11.05,11.07,257840.0,11.07,11.08,11.05,11.07,257840.0
2020-10-29 13:00:00,11.08,11.09,11.06,11.08,111340.0,11.08,11.09,11.06,11.08,111340.0
2020-10-29 13:05:00,11.08,11.08,11.03,11.03,301619.0,11.08,11.08,11.03,11.03,301619.0
2020-10-29 13:10:00,11.04,11.05,11.01,11.04,299181.0,11.04,11.05,11.01,11.04,299181.0
2020-10-29 13:15:00,11.04,11.04,11.01,11.02,164209.0,11.04,11.04,11.01,11.02,164209.0
2020-10-29 13:20:00,11.02,11.07,11.01,11.05,274175.0,11.02,11.07,11.01,11.05,274175.0
2020-10-29 13:25:00,11.05,11.09,11.04,11.08,231722.0,11.05,11.09,11.04,11.08,231722.0
2020-10-29 13:30:00,11.08,11.09,11.05,11.07,347348.0,11.08,11.09,11.05,11.07,347348.0
2020-10-29 13:35:00,11.06,11.07,11.04,11.06,221058.0,11.06,11.07,11.04,11.06,221058.0
2020-10-29 13:40:00,11.06,11.08,11.05,11.08,146415.0,11.06,11.08,11.05,11.08,146415.0
2020-10-29 13:45:00,11.07,11.09,11.06,11.08,169935.0,11.07,11.09,11.06,11.08,169935.0
2020-10-29 13:50:00,11.08,11.11,11.06,11.11,352654.0,11.08,11.11,11.06,11.11,352654.0
2020-10-29 13:55:00,11.11,11.12,11.09,11.11,226718.0,11.11,11.12,11.09,11.11,226718.0
2020-10-29 14:00:00,11.11,11.14,11.1,11.12,494502.0,11.11,11.14,11.1,11.12,494502.0
2020-10-29 14:05:00,11.11,11.15,11.11,11.13,268245.0,11.11,11.15,11.11,11.13,268245.0
2020-10-29 14:10:00,11.13,11.15,11.12,11.14,292656.0,11.13,11.15,11.12,11.14,292656.0
2020-10-29 14:15:00,11.13,11.16,11.13,11.13,482047.0,11.13,11.16,11.13,11.13,482047.0
2020-10-29 14:20:00,11.13,11.16,11.12,11.15,509664.0,11.13,11.16,11.12,11.15,509664.0
2020-10-29 14:25:00,11.14,11.17,11.12,11.16,453929.0,11.14,11.17,11.12,11.16,453929.0
2020-10-29 14:30:00,11.16,11.18,11.14,11.17,416952.0,11.16,11.18,11.14,11.17,416952.0
2020-10-29 14:35:00,11.18,11.18,11.1,11.12,478856.0,11.18,11.18,11.1,11.12,478856.0
2020-10-29 14:40:00,11.12,11.13,11.09,11.1,396713.0,11.12,11.13,11.09,11.1,396713.0
2020-10-29 14:45:00,11.09,11.11,11.05,11.08,327631.0,11.09,11.11,11.05,11.08,327631.0
2020-10-29 14:50:00,11.08,11.1,11.07,11.1,259612.0,11.08,11.1,11.07,11.1,259612.0
2020-10-29 14:55:00,11.1,11.11,11.08,11.1,261669.0,11.1,11.11,11.08,11.1,261669.0
2020-10-29 15:00:00,11.1,11.12,11.08,11.12,458058.0,11.1,11.12,11.08,11.12,458058.0
2020-10-29 15:05:00,11.12,11.13,11.09,11.1,325802.0,11.12,11.13,11.09,11.1,325802.0
2020-10-29 15:10:00,11.1,11.1,11.06,11.08,233203.0,11.1,11.1,11.06,11.08,233203.0
2020-10-29 15:15:00,11.08,11.08,11.04,11.07,367397.0,11.08,11.08,11.04,11.07,367397.0
2020-10-29 15:20:00,11.07,11.09,11.06,11.08,288366.0,11.07,11.09,11.06,11.08,288366.0
2020-10-29 15:25:00,11.08,11.11,11.06,11.11,540746.0,11.08,11.11,11.06,11.11,540746.0
2020-10-29 15:30:00,11.11,11.14,11.1,11.13,526707.0,11.11,11.14,11.1,11.13,526707.0
2020-10-29 15:35:00,11.14,11.14,11.1,11.13,556400.0,11.14,11.14,11.1,11.13,556400.0
2020-10-29 15:40:00,11.13,11.14,11.11,11.12,309091.0,11.13,11.14,11.11,11.12,309091.0
2020-10-29 15:45:00,11.13,11.16,11.12,11.14,892298.0,11.13,11.16,11.12,11.14,892298.0
2020-10-29 15:50:00,11.14,11.18,11.12,11.16,1071549.0,11.14,11.18,11.12,11.16,1071549.0
2020-10-29 15:55:00,11.17,11.18,11.15,11.16,1431113.0,11.17,11.18,11.15,11.16,1431113.0
2020-10-30 09:30:00,11.06,11.27,11.06,11.19,2040257.0,11.06,11.27,11.06,11.19,2040257.0
2020-10-30 09:35:00,11.19,11.24,11.13,11.21,847073.0,11.19,11.24,11.13,11.21,847073.0
2020-10-30 09:40:00,11.21,11.21,11.13,11.14,712063.0,11.21,11.21,11.13,11.14,712063.0
2020-10-30 09:45:00,11.14,11.17,11.05,11.05,787747.0,11.14,11.17,11.05,11.05,787747.0
2020-10-30 09:50:00,11.05,11.17,11.04,11.17,612921.0,11.05,11.17,11.04,11.17,612921.0
2020-10-30 09:55:00,11.17,11.26,11.16,11.23,1146429.0,11.17,11.26,11.16,11.23,1146429.0
2020-10-30 10:00:00,11.23,11.26,11.19,11.24,867014.0,11.23,11.26,11.19,11.24,867014.0
2020-10-30 10:05:00,11.23,11.3,11.21,11.27,884342.0,11.23,11.3,11.21,11.27,884342.0
2020-10-30 10:10:00,11.27,11.29,11.19,11.2,659723.0,11.27,11.29,11.19,11.2,659723.0
2020-10-30 10:15:00,11.2,11.22,11.15,11.19,564806.0,11.2,11.22,11.15,11.19,564806.0
2020-10-30 10:20:00,11.2,11.22,11.15,11.17,600715.0,11.2,11.22,11.15,11.17,600715.0
2020-10-30 10:25:00,11.16,11.17,11.09,11.1,483621.0,11.16,11.17,11.09,11.1,483621.0
2020-10-30 10:30:00,11.1,11.12,11.05,11.12,496728.0,11.1,11.12,11.05,11.12,496728.0
2020-10-30 10:35:00,11.11,11.14,11.08,11.13,437026.0,11.11,11.14,11.08,11.13,437026.0
2020-10-30 10:40:00,11.13,11.14,11.01,11.02,843231.0,11.13,11.14,11.01,11.02,843231.0
2020-10-30 10:45:00,11.02,11.05,10.98,10.99,1009877.0,11.02,11.05,10.98,10.99,1009877.0
2020-10-30 10:50:00,10.99,11.06,10.98,11.05,597249.0,10.99,11.06,10.98,11.05,597249.0
2020-10-30 10:55:00,11.06,11.08,10.98,10.99,595084.0,11.06,11.08,10.98,10.99,595084.0
2020-10-30 11:00:00,10.98,11.11,10.98,11.09,720144.0,10.98,11.11,10.98,11.09,720144.0
2020-10-30 11:05:00,11.09,11.13,11.05,11.06,494232.0,11.09,11.13,11.05,11.06,494232.0
2020-10-30 11:10:00,11.06,11.16,11.05,11.16,417470.0,11.06,11.16,11.05,11.16,417470.0
2020-10-30 11:15:00,11.15,11.19,11.13,11.17,628105.0,11.15,11.19,11.13,11.17,628105.0
2020-10-30 11:20:00,11.17,11.2,11.13,11.19,331388.0,11.17,11.2,11.13,11.19,331388.0
2020-10-30 11:25:00,11.2,11.2,11.14,11.14,283638.0,11.2,11.2,11.14,11.14,283638.0
2020-10-30 11:30:00,11.15,11.16,11.13,11.15,205719.0,11.15,11.16,11.13,11.15,205719.0
2020-10-30 11:35:00,11.15,11.18,11.12,11.13,338048.0,11.15,11.18,11.12,11.13,338048.0
2020-10-30 11:40:00,11.14,11.15,11.1,11.11,250760.0,11.14,11.15,11.1,11.11,250760.0
2020-10-30 11:45:00,11.11,11.18,11.09,11.16,408775.0,11.11,11.18,11.09,11.16,408775.0
2020-10-30 11:50:00,11.16,11.2,11.16,11.2,284105.0,11.16,11.2,11.16,11.2,284105.0
2020-10-30 11:55:00,11.2,11.21,11.16,11.21,418293.0,11.2,11.21,11.16,11.21,418293.0
2020-10-30 12:00:00,11.21,11.27,11.19,11.25,833568.0,11.21,11.27,11.19,11.25,833568.0
2020-10-30 12:05:00,11.25,11.26,11.22,11.23,557346.0,11.25,11.26,11.22,11.23,557346.0
2020-10-30 12:10:00,11.22,11.23,11.17,11.18,343847.0,11.22,11.23,11.17,11.18,343847.0
2020-10-30 12:15:00,11.18,11.21,11.15,11.2,292401.0,11.18,11.21,11.15,11.2,292401.0
2020-10-30 12:20:00,11.21,11.21,11.17,11.19,324782.0,11.21,11.21,11.17,11.19,324782.0
2020-10-30 12:25:00,11.18,11.21,11.13,11.19,529171.0,11.18,11.21,11.13,11.19,529171.0
2020-10-30 12:30:00,11.18,11.19,11.16,11.17,236023.0,11.18,11.19,11.16,11.17,236023.0
2020-10-30 12:35:00,11.17,11.17,11.14,11.15,186129.0,11.17,11.17,11.14,11.15,186129.0
2020-10-30 12:40:00,11.16,11.18,11.15,11.18,293492.0,11.16,11.18,11.15,11.18,293492.0
2020-10-30 12:45:00,11.18,11.2,11.16,11.2,154724.0,11.18,11.2,11.16,11.2,154724.0
2020-10-30 12:50:00,11.19,11.19,11.16,11.16,179245.0,11.19,11.19,11.16,11.16,179245.0
2020-10-30 12:55:00,11.17,11.17,11.14,11.15,170293.0,11.17,11.17,11.14,11.15,170293.0
2020-10-30 13:00:00,11.15,11.2,11.13,11.17,510603.0,11.15,11.2,11.13,11.17,510603.0
2020-10-30 13:05:00,11.17,11.18,11.16,11.17,146493.0,11.17,11.18,11.16,11.17,146493.0
2020-10-30 13:10:00,11.17,11.18,11.16,11.17,112880.0,11.17,11.18,11.16,11.17,112880.0
2020-10-30 13:15:00,11.16,11.18,11.14,11.16,187577.0,11.16,11.18,11.14,11.16,187577.0
2020-10-30 13:20:00,11.17,11.19,11.16,11.18,147707.0,11.17,11.19,11.16,11.18,147707.0
2020-10-30 13:25:00,11.18,11.19,11.16,11.18,250461.0,11.18,11.19,11.16,11.18,250461.0
2020-10-30 13:30:00,11.17,11.17,11.14,11.15,207796.0,11.17,11.17,11.14,11.15,207796.0
2020-10-30 13:35:00,11.15,11.15,11.1,11.12,293073.0,11.15,11.15,11.1,11.12,293073.0
2020-10-30 13:40:00,11.12,11.16,11.11,11.13,145225.0,11.12,11.16,11.11,11.13,145225.0
2020-10-30 13:45:00,11.13,11.3,11.12,11.29,1324159.0,11.13,11.3,11.12,11.29,1324159.0
2020-10-30 13:50:00,11.3,11.33,11.22,11.27,2233616.0,11.3,11.33,11.22,11.27,2233616.0
2020-10-30 13:55:00,11.27,11.36,11.26,11.34,1494808.0,11.27,11.36,11.26,11.34,1494808.0
2020-10-30 14:00:00,11.34,11.41,11.32,11.38,2144213.0,11.34,11.41,11.32,11.38,2144213.0
2020-10-30 14:05:00,11.38,11.42,11.35,11.36,1218977.0,11.38,11.42,11.35,11.36,1218977.0
2020-10-30 14:10:00,11.36,11.38,11.27,11.27,1176106.0,11.36,11.38,11.27,11.27,1176106.0
2020-10-30 14:15:00,11.27,11.33,11.25,11.32,926558.0,11.27,11.33,11.25,11.32,926558.0
2020-10-30 14:20:00,11.32,11.33,11.26,11.26,622519.0,11.32,11.33,11.26,11.26,622519.0
2020-10-30 14:25:00,11.27,11.28,11.22,11.24,623291.0,11.27,11.28,11.22,11.24,623291.0
2020-10-30 14:30:00,11.24,11.28,11.21,11.27,411153.0,11.24,11.28,11.21,11.27,411153.0
2020-10-30 14:35:00,11.27,11.3,11.24,11.28,538086.0,11.27,11.3,11.24,11.28,538086.0
2020-10-30 14:40:00,11.28,11.29,11.23,11.25,339534.0,11.28,11.29,11.23,11.25,339534.0
2020-10-30 14:45:00,11.24,11.29,11.22,11.28,603040.0,11.24,11.29,11.22,11.28,603040.0
2020-10-30 14:50:00,11.29,11.3,11.25,11.28,381338.0,11.29,11.3,11.25,11.28,381338.0
2020-10-30 14:55:00,11.28,11.32,11.24,11.27,632603.0,11.28,11.32,11.24,11.27,632603.0
2020-10-30 15:00:00,11.26,11.29,11.23,11.26,604536.0,11.26,11.29,11.23,11.26,604536.0
2020-10-30 15:05:00,11.25,11.26,11.22,11.24,325439.0,11.25,11.26,11.22,11.24,325439.0
2020-10-30 15:10:00,11.23,11.27,11.23,11.26,519808.0,11.23,11.27,11.23,11.26,519808.0
2020-10-30 15:15:00,11.26,11.28,11.23,11.25,480191.0,11.26,11.28,11.23,11.25,480191.0
2020-10-30 15:20:00,11.26,11.28,11.23,11.25,439148.0,11.26,11.28,11.23,11.25,439148.0
2020-10-30 15:25:00,11.26,11.26,11.22,11.22,420750.0,11.26,11.26,11.22,11.22,420750.0
2020-10-30 15:30:00,11.22,11.24,11.17,11.17,745221.0,11.22,11.24,11.17,11.17,745221.0
2020-10-30 15:35:00,11.17,11.2,11.15,11.2,636599.0,11.17,11.2,11.15,11.2,636599.0
2020-10-30 15:40:00,11.2,11.23,11.18,11.23,640133.0,11.2,11.23,11.18,11.23,640133.0
2020-10-30 15:45:00,11.23,11.24,11.19,11.22,555656.0,11.23,11.24,11.19,11.22,555656.0
2020-10-30 15:50:00,11.23,11.3,11.21,11.29,1173810.0,11.23,11.3,11.21,11.29,1173810.0
2020-10-30 15:55:00,11.29,11.3,11.26,11.27,1764333.0,11.29,11.3,11.26,11.27,1764333.0
2020-11-02 09:30:00,11.32,11.34,11.1,11.16,1681289.0,11.32,11.34,11.1,11.16,1681289.0
2020-11-02 09:35:00,11.16,11.21,11.03,11.05,1586042.0,11.16,11.21,11.03,11.05,1586042.0
2020-11-02 09:40:00,11.04,11.05,10.93,10.98,2232328.0,11.04,11.05,10.93,10.98,2232328.0
2020-11-02 09:45:00,10.98,11.04,10.94,11.0,1224093.0,10.98,11.04,10.94,11.0,1224093.0
2020-11-02 09:50:00,11.0,11.0,10.94,10.95,1142469.0,11.0,11.0,10.94,10.95,1142469.0
2020-11-02 09:55:00,10.95,10.96,10.87,10.95,1267007.0,10.95,10.96,10.87,10.95,1267007.0
2020-11-02 10:00:00,10.95,11.02,10.94,11.01,1052810.0,10.95,11.02,10.94,11.01,1052810.0
2020-11-02 10:05:00,11.01,11.03,10.96,10.99,541580.0,11.01,11.03,10.96,10.99,541580.0
2020-11-02 10:10:00,10.98,11.04,10.96,11.04,424790.0,10.98,11.04,10.96,11.04,424790.0
2020-11-02 10:15:00,11.04,11.07,10.99,11.06,613073.0,11.04,11.07,10.99,11.06,613073.0
2020-11-02 10:20:00,11.07,11.1,11.04,11.08,629498.0,11.07,11.1,11.04,11.08,629498.0
2020-11-02 10:25:00,11.08,11.09,11.03,11.05,336547.0,11.08,11.09,11.03,11.05,336547.0
2020-11-02 10:30:00,11.05,11.06,11.02,11.05,184585.0,11.05,11.06,11.02,11.05,184585.0
2020-11-02 10:35:00,11.06,11.06,11.02,11.02,319682.0,11.06,11.06,11.02,11.02,319682.0
2020-11-02 10:40:00,11.03,11.05,11.0,11.04,359794.0,11.03,11.05,11.0,11.04,359794.0
2020-11-02 10:45:00,11.04,11.06,11.02,11.04,351939.0,11.04,11.06,11.02,11.04,351939.0
2020-11-02 10:50:00,11.03,11.07,11.02,11.03,315670.0,11.03,11.07,11.02,11.03,315670.0
2020-11-02 10:55:00,11.03,11.08,11.02,11.08,392655.0,11.03,11.08,11.02,11.08,392655.0
2020-11-02 11:00:00,11.07,11.1,11.05,11.07,728124.0,11.07,11.1,11.05,11.07,728124.0
2020-11-02 11:05:00,11.07,11.12,11.06,11.11,945342.0,11.07,11.12,11.06,11.11,945342.0
2020-11-02 11:10:00,11.11,11.12,11.05,11.1,826038.0,11.11,11.12,11.05,11.1,826038.0
2020-11-02 11:15:00,11.1,11.1,11.07,11.08,206367.0,11.1,11.1,11.07,11.08,206367.0
2020-11-02 11:20:00,11.09,11.12,11.07,11.12,294348.0,11.09,11.12,11.07,11.12,294348.0
2020-11-02 11:25:00,11.12,11.14,11.1,11.13,504584.0,11.12,11.14,11.1,11.13,504584.0
2020-11-02 11:30:00,11.14,11.15,11.09,11.11,424509.0,11.14,11.15,11.09,11.11,424509.0
2020-11-02 11:35:00,11.12,11.13,11.08,11.1,272677.0,11.12,11.13,11.08,11.1,272677.0
2020-11-02 11:40:00,11.09,11.14,11.08,11.13,255948.0,11.09,11.14,11.08,11.13,255948.0
2020-11-02 11:45:00,11.13,11.14,11.11,11.12,243210.0,11.13,11.14,11.11,11.12,243210.0
2020-11-02 11:50:00,11.11,11.13,11.1,11.13,237791.0,11.11,11.13,11.1,11.13,237791.0
2020-11-02 11:55:00,11.13,11.13,11.1,11.12,260754.0,11.13,11.13,11.1,11.12,260754.0
2020-11-02 12:00:00,11.12,11.14,11.1,11.13,247694.0,11.12,11.14,11.1,11.13,247694.0
2020-11-02 12:05:00,11.12,11.15,11.11,11.15,258382.0,11.12,11.15,11.11,11.15,258382.0
2020-11-02 12:10:00,11.14,11.15,11.12,11.13,243099.0,11.14,11.15,11.12,11.13,243099.0
2020-11-02 12:15:00,11.14,11.15,11.12,11.12,341424.0,11.14,11.15,11.12,11.12,341424.0
2020-11-02 12:20:00,11.12,11.13,11.11,11.13,178310.0,11.12,11.13,11.11,11.13,178310.0
2020-11-02 12:25:00,11.13,11.14,11.1,11.13,178914.0,11.13,11.14,11.1,11.13,178914.0
2020-11-02 12:30:00,11.14,11.14,11.1,11.1,212054.0,11.14,11.14,11.1,11.1,212054.0
2020-11-02 12:35:00,11.11,11.12,11.08,11.08,229443.0,11.11,11.12,11.08,11.08,229443.0
2020-11-02 12:40:00,11.08,11.1,11.08,11.08,261590.0,11.08,11.1,11.08,11.08,261590.0
2020-11-02 12:45:00,11.09,11.1,11.07,11.09,404001.0,11.09,11.1,11.07,11.09,404001.0
2020-11-02 12:50:00,11.09,11.13,11.08,11.12,208735.0,11.09,11.13,11.08,11.12,208735.0
2020-11-02 12:55:00,11.12,11.15,11.11,11.13,328559.0,11.12,11.15,11.11,11.13,328559.0
2020-11-02 13:00:00,11.13,11.14,11.1,11.1,145873.0,11.13,11.14,11.1,11.1,145873.0
2020-11-02 13:05:00,11.1,11.11,11.08,11.11,187031.0,11.1,11.11,11.08,11.11,187031.0
2020-11-02 13:10:00,11.11,11.11,11.06,11.06,187763.0,11.11,11.11,11.06,11.06,187763.0
2020-11-02 13:15:00,11.06,11.07,11.01,11.03,677416.0,11.06,11.07,11.01,11.03,677416.0
2020-11-02 13:20:00,11.02,11.05,10.99,11.05,955772.0,11.02,11.05,10.99,11.05,955772.0
2020-11-02 13:25:00,11.05,11.05,11.03,11.05,292711.0,11.05,11.05,11.03,11.05,292711.0
2020-11-02 13:30:00,11.05,11.09,11.04,11.09,219758.0,11.05,11.09,11.04,11.09,219758.0
2020-11-02 13:35:00,11.08,11.09,11.06,11.07,186389.0,11.08,11.09,11.06,11.07,186389.0
2020-11-02 13:40:00,11.07,11.1,11.06,11.09,288015.0,11.07,11.1,11.06,11.09,288015.0
2020-11-02 13:45:00,11.1,11.12,11.09,11.12,311484.0,11.1,11.12,11.09,11.12,311484.0
2020-11-02 13:50:00,11.11,11.12,11.06,11.07,229938.0,11.11,11.12,11.06,11.07,229938.0
2020-11-02 13:55:00,11.08,11.09,11.06,11.08,119351.0,11.08,11.09,11.06,11.08,119351.0
2020-11-02 14:00:00,11.07,11.1,11.06,11.08,144075.0,11.07,11.1,11.06,11.08,144075.0
2020-11-02 14:05:00,11.09,11.1,11.08,11.1,170197.0,11.09,11.1,11.08,11.1,170197.0
2020-11-02 14:10:00,11.1,11.12,11.08,11.11,224562.0,11.1,11.12,11.08,11.11,224562.0
2020-11-02 14:15:00,11.11,11.12,11.09,11.11,198487.0,11.11,11.12,11.09,11.11,198487.0
2020-11-02 14:20:00,11.11,11.16,11.1,11.14,488017.0,11.11,11.16,11.1,11.14,488017.0
2020-11-02 14:25:00,11.14,11.16,11.12,11.14,375138.0,11.14,11.16,11.12,11.14,375138.0
2020-11-02 14:30:00,11.15,11.17,11.14,11.15,461303.0,11.15,11.17,11.14,11.15,461303.0
2020-11-02 14:35:00,11.16,11.22,11.15,11.2,525270.0,11.16,11.22,11.15,11.2,525270.0
2020-11-02 14:40:00,11.19,11.23,11.18,11.21,533763.0,11.19,11.23,11.18,11.21,533763.0
2020-11-02 14:45:00,11.21,11.26,11.2,11.2,632891.0,11.21,11.26,11.2,11.2,632891.0
2020-11-02 14:50:00,11.21,11.22,11.15,11.15,509077.0,11.21,11.22,11.15,11.15,509077.0
2020-11-02 14:55:00,11.15,11.17,11.13,11.17,512925.0,11.15,11.17,11.13,11.17,512925.0
2020-11-02 15:00:00,11.16,11.2,11.15,11.18,283830.0,11.16,11.2,11.15,11.18,283830.0
2020-11-02 15:05:00,11.18,11.18,11.14,11.15,411040.0,11.18,11.18,11.14,11.15,411040.0
2020-11-02 15:10:00,11.15,11.16,11.14,11.15,217588.0,11.15,11.16,11.14,11.15,217588.0
2020-11-02 15:15:00,11.16,11.19,11.15,11.17,262819.0,11.16,11.19,11.15,11.17,262819.0
2020-11-02 15:20:00,11.17,11.17,11.15,11.15,331038.0,11.17,11.17,11.15,11.15,331038.0
2020-11-02 15:25:00,11.16,11.17,11.14,11.16,222785.0,11.16,11.17,11.14,11.16,222785.0
2020-11-02 15:30:00,11.16,11.18,11.13,11.13,410662.0,11.16,11.18,11.13,11.13,410662.0
2020-11-02 15:35:00,11.13,11.15,11.13,11.14,312218.0,11.13,11.15,11.13,11.14,312218.0
2020-11-02 15:40:00,11.13,11.15,11.11,11.12,331821.0,11.13,11.15,11.11,11.12,331821.0
2020-11-02 15:45:00,11.12,11.17,11.12,11.16,540590.0,11.12,11.17,11.12,11.16,540590.0
2020-11-02 15:50:00,11.17,11.2,11.14,11.19,1196464.0,11.17,11.2,11.14,11.19,1196464.0
2020-11-02 15:55:00,11.19,11.19,11.16,11.19,1400584.0,11.19,11.19,11.16,11.19,1400584.0
2020-11-03 09:30:00,11.33,11.45,11.27,11.43,2006622.0,11.33,11.45,11.27,11.43,2006622.0
2020-11-03 09:35:00,11.43,11.44,11.3,11.37,1239145.0,11.43,11.44,11.3,11.37,1239145.0
2020-11-03 09:40:00,11.38,11.41,11.35,11.39,719120.0,11.38,11.41,11.35,11.39,719120.0
2020-11-03 09:45:00,11.39,11.41,11.34,11.39,610387.0,11.39,11.41,11.34,11.39,610387.0
2020-11-03 09:50:00,11.38,11.4,11.33,11.34,836395.0,11.38,11.4,11.33,11.34,836395.0
2020-11-03 09:55:00,11.34,11.39,11.32,11.34,611737.0,11.34,11.39,11.32,11.34,611737.0
2020-11-03 10:00:00,11.34,11.38,11.31,11.37,865898.0,11.34,11.38,11.31,11.37,865898.0
2020-11-03 10:05:00,11.37,11.38,11.3,11.3,523220.0,11.37,11.38,11.3,11.3,523220.0
2020-11-03 10:10:00,11.3,11.33,11.27,11.32,929249.0,11.3,11.33,11.27,11.32,929249.0
2020-11-03 10:15:00,11.32,11.34,11.27,11.29,577351.0,11.32,11.34,11.27,11.29,577351.0
2020-11-03 10:20:00,11.3,11.3,11.24,11.28,853650.0,11.3,11.3,11.24,11.28,853650.0
2020-11-03 10:25:00,11.28,11.29,11.25,11.26,427081.0,11.28,11.29,11.25,11.26,427081.0
2020-11-03 10:30:00,11.27,11.28,11.21,11.22,763280.0,11.27,11.28,11.21,11.22,763280.0
2020-11-03 10:35:00,11.23,11.3,11.22,11.29,641441.0,11.23,11.3,11.22,11.29,641441.0
2020-11-03 10:40:00,11.3,11.3,11.25,11.26,343155.0,11.3,11.3,11.25,11.26,343155.0
2020-11-03 10:45:00,11.26,11.27,11.23,11.25,398392.0,11.26,11.27,11.23,11.25,398392.0
2020-11-03 10:50:00,11.26,11.27,11.23,11.26,440479.0,11.26,11.27,11.23,11.26,440479.0
2020-11-03 10:55:00,11.26,11.28,11.25,11.27,377658.0,11.26,11.28,11.25,11.27,377658.0
2020-11-03 11:00:00,11.27,11.29,11.25,11.27,494036.0,11.27,11.29,11.25,11.27,494036.0
2020-11-03 11:05:00,11.27,11.27,11.23,11.25,637673.0,11.27,11.27,11.23,11.25,637673.0
2020-11-03 11:10:00,11.24,11.26,11.23,11.26,353372.0,11.24,11.26,11.23,11.26,353372.0
2020-11-03 11:15:00,11.26,11.27,11.22,11.23,441936.0,11.26,11.27,11.22,11.23,441936.0
2020-11-03 11:20:00,11.22,11.23,11.18,11.21,842086.0,11.22,11.23,11.18,11.21,842086.0
2020-11-03 11:25:00,11.2,11.23,11.19,11.21,331346.0,11.2,11.23,11.19,11.21,331346.0
2020-11-03 11:30:00,11.21,11.22,11.18,11.2,414884.0,11.21,11.22,11.18,11.2,414884.0
2020-11-03 11:35:00,11.19,11.22,11.19,11.21,348124.0,11.19,11.22,11.19,11.21,348124.0
2020-11-03 11:40:00,11.2,11.23,11.18,11.22,719328.0,11.2,11.23,11.18,11.22,719328.0
2020-11-03 11:45:00,11.22,11.25,11.21,11.25,495717.0,11.22,11.25,11.21,11.25,495717.0
2020-11-03 11:50:00,11.25,11.25,11.22,11.22,263279.0,11.25,11.25,11.22,11.22,263279.0
2020-11-03 11:55:00,11.22,11.25,11.21,11.23,390432.0,11.22,11.25,11.21,11.23,390432.0
2020-11-03 12:00:00,11.23,11.25,11.21,11.21,463921.0,11.23,11.25,11.21,11.21,463921.0
2020-11-03 12:05:00,11.22,11.25,11.21,11.25,478687.0,11.22,11.25,11.21,11.25,478687.0
2020-11-03 12:10:00,11.25,11.28,11.24,11.26,800445.0,11.25,11.28,11.24,11.26,800445.0
2020-11-03 12:15:00,11.25,11.26,11.23,11.25,296551.0,11.25,11.26,11.23,11.25,296551.0
2020-11-03 12:20:00,11.26,11.28,11.25,11.28,403452.0,11.26,11.28,11.25,11.28,403452.0
2020-11-03 12:25:00,11.27,11.29,11.26,11.27,674091.0,11.27,11.29,11.26,11.27,674091.0
2020-11-03 12:30:00,11.28,11.28,11.26,11.28,389799.0,11.28,11.28,11.26,11.28,389799.0
2020-11-03 12:35:00,11.28,11.3,11.27,11.28,508994.0,11.28,11.3,11.27,11.28,508994.0
2020-11-03 12:40:00,11.28,11.29,11.25,11.27,329017.0,11.28,11.29,11.25,11.27,329017.0
2020-11-03 12:45:00,11.27,11.28,11.24,11.27,274172.0,11.27,11.28,11.24,11.27,274172.0
2020-11-03 12:50:00,11.27,11.28,11.22,11.23,247230.0,11.27,11.28,11.22,11.23,247230.0
2020-11-03 12:55:00,11.22,11.23,11.19,11.21,574625.0,11.22,11.23,11.19,11.21,574625.0
2020-11-03 13:00:00,11.21,11.23,11.19,11.21,360465.0,11.21,11.23,11.19,11.21,360465.0
2020-11-03 13:05:00,11.21,11.22,11.2,11.21,304144.0,11.21,11.22,11.2,11.21,304144.0
2020-11-03 13:10:00,11.21,11.23,11.19,11.22,316412.0,11.21,11.23,11.19,11.22,316412.0
2020-11-03 13:15:00,11.22,11.23,11.2,11.2,191678.0,11.22,11.23,11.2,11.2,191678.0
2020-11-03 13:20:00,11.2,11.2,11.17,11.2,544819.0,11.2,11.2,11.17,11.2,544819.0
2020-11-03 13:25:00,11.2,11.2,11.18,11.19,194161.0,11.2,11.2,11.18,11.19,194161.0
2020-11-03 13:30:00,11.2,11.21,11.18,11.19,335662.0,11.2,11.21,11.18,11.19,335662.0
2020-11-03 13:35:00,11.18,11.21,11.18,11.21,387252.0,11.18,11.21,11.18,11.21,387252.0
2020-11-03 13:40:00,11.2,11.21,11.17,11.18,390782.0,11.2,11.21,11.17,11.18,390782.0
2020-11-03 13:45:00,11.18,11.19,11.17,11.18,273977.0,11.18,11.19,11.17,11.18,273977.0
2020-11-03 13:50:00,11.18,11.18,11.15,11.16,409499.0,11.18,11.18,11.15,11.16,409499.0
2020-11-03 13:55:00,11.16,11.19,11.15,11.17,396123.0,11.16,11.19,11.15,11.17,396123.0
2020-11-03 14:00:00,11.17,11.23,11.16,11.2,477554.0,11.17,11.23,11.16,11.2,477554.0
2020-11-03 14:05:00,11.21,11.24,11.2,11.24,282330.0,11.21,11.24,11.2,11.24,282330.0
2020-11-03 14:10:00,11.24,11.25,11.21,11.22,430345.0,11.24,11.25,11.21,11.22,430345.0
2020-11-03 14:15:00,11.22,11.23,11.18,11.2,240039.0,11.22,11.23,11.18,11.2,240039.0
2020-11-03 14:20:00,11.2,11.22,11.19,11.2,159559.0,11.2,11.22,11.19,11.2,159559.0
2020-11-03 14:25:00,11.2,11.21,11.19,11.21,178176.0,11.2,11.21,11.19,11.21,178176.0
2020-11-03 14:30:00,11.21,11.25,11.2,11.24,409996.0,11.21,11.25,11.2,11.24,409996.0
2020-11-03 14:35:00,11.25,11.25,11.22,11.23,211801.0,11.25,11.25,11.22,11.23,211801.0
2020-11-03 14:40:00,11.23,11.24,11.2,11.21,276014.0,11.23,11.24,11.2,11.21,276014.0
2020-11-03 14:45:00,11.21,11.25,11.21,11.25,292790.0,11.21,11.25,11.21,11.25,292790.0
2020-11-03 14:50:00,11.24,11.25,11.22,11.22,358692.0,11.24,11.25,11.22,11.22,358692.0
2020-11-03 14:55:00,11.23,11.23,11.21,11.23,211620.0,11.23,11.23,11.21,11.23,211620.0
2020-11-03 15:00:00,11.23,11.25,11.21,11.24,382192.0,11.23,11.25,11.21,11.24,382192.0
2020-11-03 15:05:00,11.25,11.25,11.21,11.21,230214.0,11.25,11.25,11.21,11.21,230214.0
2020-11-03 15:10:00,11.22,11.24,11.21,11.22,253310.0,11.22,11.24,11.21,11.22,253310.0
2020-11-03 15:15:00,11.22,11.23,11.2,11.21,284230.0,11.22,11.23,11.2,11.21,284230.0
2020-11-03 15:20:00,11.21,11.23,11.18,11.2,449141.0,11.21,11.23,11.18,11.2,449141.0
2020-11-03 15:25:00,11.21,11.25,11.2,11.24,514271.0,11.21,11.25,11.2,11.24,514271.0
2020-11-03 15:30:00,11.23,11.26,11.22,11.25,512031.0,11.23,11.26,11.22,11.25,512031.0
2020-11-03 15:35:00,11.26,11.28,11.25,11.27,684038.0,11.26,11.28,11.25,11.27,684038.0
2020-11-03 15:40:00,11.27,11.29,11.26,11.26,571174.0,11.27,11.29,11.26,11.26,571174.0
2020-11-03 15:45:00,11.27,11.29,11.26,11.28,446633.0,11.27,11.29,11.26,11.28,446633.0
2020-11-03 15:50:00,11.27,11.29,11.26,11.28,1416459.0,11.27,11.29,11.26,11.28,1416459.0
2020-11-03 15:55:00,11.28,11.28,11.24,11.25,1336097.0,11.28,11.28,11.24,11.25,1336097.0
2020-11-04 09:30:00,11.21,11.22,10.93,10.99,2853901.0,11.21,11.22,10.93,10.99,2853901.0
2020-11-04 09:35:00,10.99,11.01,10.93,10.98,1786711.0,10.99,11.01,10.93,10.98,1786711.0
2020-11-04 09:40:00,10.99,11.1,10.98,11.06,1245042.0,10.99,11.1,10.98,11.06,1245042.0
2020-11-04 09:45:00,11.06,11.15,11.02,11.13,989301.0,11.06,11.15,11.02,11.13,989301.0
2020-11-04 09:50:00,11.13,11.13,11.05,11.09,802405.0,11.13,11.13,11.05,11.09,802405.0
2020-11-04 09:55:00,11.09,11.15,11.06,11.14,562502.0,11.09,11.15,11.06,11.14,562502.0
2020-11-04 10:00:00,11.14,11.14,11.08,11.11,384756.0,11.14,11.14,11.08,11.11,384756.0
2020-11-04 10:05:00,11.11,11.16,11.1,11.15,636785.0,11.11,11.16,11.1,11.15,636785.0
2020-11-04 10:10:00,11.16,11.18,11.11,11.17,709527.0,11.16,11.18,11.11,11.17,709527.0
2020-11-04 10:15:00,11.16,11.22,11.13,11.21,1003865.0,11.16,11.22,11.13,11.21,1003865.0
2020-11-04 10:20:00,11.21,11.28,11.2,11.27,1291108.0,11.21,11.28,11.2,11.27,1291108.0
2020-11-04 10:25:00,11.26,11.27,11.18,11.19,1471770.0,11.26,11.27,11.18,11.19,1471770.0
2020-11-04 10:30:00,11.2,11.22,11.18,11.21,585436.0,11.2,11.22,11.18,11.21,585436.0
2020-11-04 10:35:00,11.2,11.21,11.17,11.19,384268.0,11.2,11.21,11.17,11.19,384268.0
2020-11-04 10:40:00,11.19,11.21,11.15,11.2,665633.0,11.19,11.21,11.15,11.2,665633.0
2020-11-04 10:45:00,11.21,11.26,11.19,11.24,568088.0,11.21,11.26,11.19,11.24,568088.0
2020-11-04 10:50:00,11.24,11.25,11.21,11.21,414281.0,11.24,11.25,11.21,11.21,414281.0
2020-11-04 10:55:00,11.22,11.22,11.18,11.18,734677.0,11.22,11.22,11.18,11.18,734677.0
2020-11-04 11:00:00,11.19,11.2,11.17,11.18,400705.0,11.19,11.2,11.17,11.18,400705.0
2020-11-04 11:05:00,11.17,11.19,11.16,11.17,256910.0,11.17,11.19,11.16,11.17,256910.0
2020-11-04 11:10:00,11.17,11.2,11.16,11.2,468817.0,11.17,11.2,11.16,11.2,468817.0
2020-11-04 11:15:00,11.2,11.2,11.16,11.19,382616.0,11.2,11.2,11.16,11.19,382616.0
2020-11-04 11:20:00,11.19,11.22,11.18,11.2,338432.0,11.19,11.22,11.18,11.2,338432.0
2020-11-04 11:25:00,11.21,11.23,11.18,11.21,442331.0,11.21,11.23,11.18,11.21,442331.0
2020-11-04 11:30:00,11.22,11.24,11.2,11.22,502168.0,11.22,11.24,11.2,11.22,502168.0
2020-11-04 11:35:00,11.21,11.26,11.21,11.24,610751.0,11.21,11.26,11.21,11.24,610751.0
2020-11-04 11:40:00,11.24,11.29,11.23,11.28,678773.0,11.24,11.29,11.23,11.28,678773.0
2020-11-04 11:45:00,11.29,11.29,11.24,11.25,422263.0,11.29,11.29,11.24,11.25,422263.0
2020-11-04 11:50:00,11.25,11.29,11.23,11.29,469358.0,11.25,11.29,11.23,11.29,469358.0
2020-11-04 11:55:00,11.29,11.31,11.27,11.28,538671.0,11.29,11.31,11.27,11.28,538671.0
2020-11-04 12:00:00,11.29,11.29,11.26,11.28,323684.0,11.29,11.29,11.26,11.28,323684.0
2020-11-04 12:05:00,11.28,11.3,11.26,11.27,391159.0,11.28,11.3,11.26,11.27,391159.0
2020-11-04 12:10:00,11.26,11.28,11.23,11.24,591643.0,11.26,11.28,11.23,11.24,591643.0
2020-11-04 12:15:00,11.24,11.26,11.22,11.22,481760.0,11.24,11.26,11.22,11.22,481760.0
2020-11-04 12:20:00,11.23,11.26,11.22,11.26,387095.0,11.23,11.26,11.22,11.26,387095.0
2020-11-04 12:25:00,11.26,11.26,11.21,11.21,329973.0,11.26,11.26,11.21,11.21,329973.0
2020-11-04 12:30:00,11.21,11.23,11.21,11.21,180630.0,11.21,11.23,11.21,11.21,180630.0
2020-11-04 12:35:00,11.21,11.23,11.2,11.22,208718.0,11.21,11.23,11.2,11.22,208718.0
2020-11-04 12:40:00,11.21,11.23,11.2,11.21,206075.0,11.21,11.23,11.2,11.21,206075.0
2020-11-04 12:45:00,11.21,11.22,11.2,11.21,181198.0,11.21,11.22,11.2,11.21,181198.0
2020-11-04 12:50:00,11.21,11.21,11.18,11.19,354923.0,11.21,11.21,11.18,11.19,354923.0
2020-11-04 12:55:00,11.19,11.2,11.17,11.18,323227.0,11.19,11.2,11.17,11.18,323227.0
2020-11-04 13:00:00,11.17,11.18,11.15,11.16,480778.0,11.17,11.18,11.15,11.16,480778.0
2020-11-04 13:05:00,11.16,11.19,11.16,11.18,296161.0,11.16,11.19,11.16,11.18,296161.0
2020-11-04 13:10:00,11.18,11.18,11.16,11.16,163663.0,11.18,11.18,11.16,11.16,163663.0
2020-11-04 13:15:00,11.16,11.17,11.15,11.16,180121.0,11.16,11.17,11.15,11.16,180121.0
2020-11-04 13:20:00,11.16,11.17,11.15,11.17,309498.0,11.16,11.17,11.15,11.17,309498.0
2020-11-04 13:25:00,11.17,11.17,11.15,11.15,215139.0,11.17,11.17,11.15,11.15,215139.0
2020-11-04 13:30:00,11.16,11.17,11.15,11.15,257566.0,11.16,11.17,11.15,11.15,257566.0
2020-11-04 13:35:00,11.16,11.16,11.13,11.14,475629.0,11.16,11.16,11.13,11.14,475629.0
2020-11-04 13:40:00,11.15,11.15,11.11,11.14,500567.0,11.15,11.15,11.11,11.14,500567.0
2020-11-04 13:45:00,11.14,11.18,11.13,11.16,398169.0,11.14,11.18,11.13,11.16,398169.0
2020-11-04 13:50:00,11.16,11.17,11.15,11.17,159795.0,11.16,11.17,11.15,11.17,159795.0
2020-11-04 13:55:00,11.17,11.17,11.13,11.16,258301.0,11.17,11.17,11.13,11.16,258301.0
2020-11-04 14:00:00,11.16,11.16,11.12,11.12,128443.0,11.16,11.16,11.12,11.12,128443.0
2020-11-04 14:05:00,11.12,11.14,11.11,11.13,398076.0,11.12,11.14,11.11,11.13,398076.0
2020-11-04 14:10:00,11.13,11.14,11.1,11.12,347537.0,11.13,11.14,11.1,11.12,347537.0
2020-11-04 14:15:00,11.12,11.14,11.1,11.13,426720.0,11.12,11.14,11.1,11.13,426720.0
2020-11-04 14:20:00,11.13,11.14,11.11,11.11,180467.0,11.13,11.14,11.11,11.11,180467.0
2020-11-04 14:25:00,11.11,11.12,11.08,11.08,530294.0,11.11,11.12,11.08,11.08,530294.0
2020-11-04 14:30:00,11.08,11.09,11.05,11.08,475016.0,11.08,11.09,11.05,11.08,475016.0
2020-11-04 14:35:00,11.08,11.12,11.07,11.1,429627.0,11.08,11.12,11.07,11.1,429627.0
2020-11-04 14:40:00,11.1,11.1,11.07,11.07,263994.0,11.1,11.1,11.07,11.07,263994.0
2020-11-04 14:45:00,11.07,11.1,11.06,11.08,387702.0,11.07,11.1,11.06,11.08,387702.0
2020-11-04 14:50:00,11.08,11.1,11.07,11.1,125405.0,11.08,11.1,11.07,11.1,125405.0
2020-11-04 14:55:00,11.1,11.1,11.07,11.08,200509.0,11.1,11.1,11.07,11.08,200509.0
2020-11-04 15:00:00,11.08,11.1,11.07,11.08,222332.0,11.08,11.1,11.07,11.08,222332.0
2020-11-04 15:05:00,11.07,11.07,11.04,11.05,450991.0,11.07,11.07,11.04,11.05,450991.0
2020-11-04 15:10:00,11.05,11.05,11.01,11.02,484419.0,11.05,11.05,11.01,11.02,484419.0
2020-11-04 15:15:00,11.01,11.03,11.0,11.02,517707.0,11.01,11.03,11.0,11.02,517707.0
2020-11-04 15:20:00,11.02,11.02,10.99,11.01,873031.0,11.02,11.02,10.99,11.01,873031.0
2020-11-04 15:25:00,11.01,11.05,11.0,11.03,781726.0,11.01,11.05,11.0,11.03,781726.0
2020-11-04 15:30:00,11.03,11.05,11.02,11.05,471159.0,11.03,11.05,11.02,11.05,471159.0
2020-11-04 15:35:00,11.05,11.06,11.03,11.03,407088.0,11.05,11.06,11.03,11.03,407088.0
2020-11-04 15:40:00,11.04,11.06,11.03,11.04,323432.0,11.04,11.06,11.03,11.04,323432.0
2020-11-04 15:45:00,11.04,11.06,11.02,11.03,707742.0,11.04,11.06,11.02,11.03,707742.0
2020-11-04 15:50:00,11.03,11.06,11.02,11.03,743528.0,11.03,11.06,11.02,11.03,743528.0
2020-11-04 15:55:00,11.03,11.03,11.0,11.0,1343837.0,11.03,11.03,11.0,11.0,1343837.0
2020-11-05 09:30:00,11.12,11.25,11.09,11.24,1629096.0,11.12,11.25,11.09,11.24,1629096.0
2020-11-05 09:35:00,11.25,11.27,11.2,11.23,1336502.0,11.25,11.27,11.2,11.23,1336502.0
2020-11-05 09:40:00,11.23,11.34,11.21,11.34,1558340.0,11.23,11.34,11.21,11.34,1558340.0
2020-11-05 09:45:00,11.33,11.38,11.29,11.32,1780433.0,11.33,11.38,11.29,11.32,1780433.0
2020-11-05 09:50:00,11.32,11.34,11.26,11.3,1196237.0,11.32,11.34,11.26,11.3,1196237.0
2020-11-05 09:55:00,11.3,11.33,11.28,11.28,1042440.0,11.3,11.33,11.28,11.28,1042440.0
2020-11-05 10:00:00,11.29,11.33,11.27,11.3,706110.0,11.29,11.33,11.27,11.3,706110.0
2020-11-05 10:05:00,11.3,11.33,11.27,11.28,632091.0,11.3,11.33,11.27,11.28,632091.0
2020-11-05 10:10:00,11.29,11.35,11.27,11.34,529390.0,11.29,11.35,11.27,11.34,529390.0
2020-11-05 10:15:00,11.35,11.38,11.32,11.35,1250534.0,11.35,11.38,11.32,11.35,1250534.0
2020-11-05 10:20:00,11.35,11.41,11.34,11.39,1303608.0,11.35,11.41,11.34,11.39,1303608.0
2020-11-05 10:25:00,11.39,11.41,11.36,11.36,1171008.0,11.39,11.41,11.36,11.36,1171008.0
2020-11-05 10:30:00,11.36,11.46,11.36,11.45,1313789.0,11.36,11.46,11.36,11.45,1313789.0
2020-11-05 10:35:00,11.45,11.49,11.43,11.43,1320527.0,11.45,11.49,11.43,11.43,1320527.0
2020-11-05 10:40:00,11.43,11.45,11.4,11.4,787474.0,11.43,11.45,11.4,11.4,787474.0
2020-11-05 10:45:00,11.41,11.46,11.4,11.43,838100.0,11.41,11.46,11.4,11.43,838100.0
2020-11-05 10:50:00,11.43,11.43,11.39,11.42,605745.0,11.43,11.43,11.39,11.42,605745.0
2020-11-05 10:55:00,11.42,11.45,11.41,11.44,527391.0,11.42,11.45,11.41,11.44,527391.0
2020-11-05 11:00:00,11.44,11.45,11.39,11.4,366526.0,11.44,11.45,11.39,11.4,366526.0
2020-11-05 11:05:00,11.4,11.41,11.36,11.4,530895.0,11.4,11.41,11.36,11.4,530895.0
2020-11-05 11:10:00,11.39,11.4,11.36,11.38,517156.0,11.39,11.4,11.36,11.38,517156.0
2020-11-05 11:15:00,11.38,11.43,11.37,11.43,484201.0,11.38,11.43,11.37,11.43,484201.0
2020-11-05 11:20:00,11.43,11.44,11.41,11.42,241227.0,11.43,11.44,11.41,11.42,241227.0
2020-11-05 11:25:00,11.43,11.44,11.42,11.42,378178.0,11.43,11.44,11.42,11.42,378178.0
2020-11-05 11:30:00,11.43,11.45,11.41,11.45,815370.0,11.43,11.45,11.41,11.45,815370.0
2020-11-05 11:35:00,11.44,11.46,11.41,11.41,551337.0,11.44,11.46,11.41,11.41,551337.0
2020-11-05 11:40:00,11.41,11.46,11.41,11.46,397137.0,11.41,11.46,11.41,11.46,397137.0
2020-11-05 11:45:00,11.45,11.49,11.45,11.49,761110.0,11.45,11.49,11.45,11.49,761110.0
2020-11-05 11:50:00,11.48,11.5,11.46,11.49,1146378.0,11.48,11.5,11.46,11.49,1146378.0
2020-11-05 11:55:00,11.48,11.5,11.48,11.49,306586.0,11.48,11.5,11.48,11.49,306586.0
2020-11-05 12:00:00,11.49,11.5,11.45,11.46,531749.0,11.49,11.5,11.45,11.46,531749.0
2020-11-05 12:05:00,11.46,11.47,11.44,11.45,559339.0,11.46,11.47,11.44,11.45,559339.0
2020-11-05 12:10:00,11.45,11.46,11.44,11.45,210263.0,11.45,11.46,11.44,11.45,210263.0
2020-11-05 12:15:00,11.46,11.49,11.45,11.48,369917.0,11.46,11.49,11.45,11.48,369917.0
2020-11-05 12:20:00,11.48,11.49,11.45,11.46,319379.0,11.48,11.49,11.45,11.46,319379.0
2020-11-05 12:25:00,11.45,11.48,11.44,11.46,203846.0,11.45,11.48,11.44,11.46,203846.0
2020-11-05 12:30:00,11.46,11.48,11.46,11.46,355719.0,11.46,11.48,11.46,11.46,355719.0
2020-11-05 12:35:00,11.46,11.5,11.45,11.49,532518.0,11.46,11.5,11.45,11.49,532518.0
2020-11-05 12:40:00,11.49,11.51,11.47,11.49,778333.0,11.49,11.51,11.47,11.49,778333.0
2020-11-05 12:45:00,11.5,11.51,11.49,11.49,313574.0,11.5,11.51,11.49,11.49,313574.0
2020-11-05 12:50:00,11.49,11.51,11.48,11.48,458032.0,11.49,11.51,11.48,11.48,458032.0
2020-11-05 12:55:00,11.49,11.51,11.47,11.5,324778.0,11.49,11.51,11.47,11.5,324778.0
2020-11-05 13:00:00,11.5,11.53,11.49,11.52,536088.0,11.5,11.53,11.49,11.52,536088.0
2020-11-05 13:05:00,11.52,11.52,11.49,11.51,182579.0,11.52,11.52,11.49,11.51,182579.0
2020-11-05 13:10:00,11.51,11.51,11.45,11.45,328605.0,11.51,11.51,11.45,11.45,328605.0
2020-11-05 13:15:00,11.46,11.47,11.44,11.45,663551.0,11.46,11.47,11.44,11.45,663551.0
2020-11-05 13:20:00,11.45,11.45,11.42,11.42,416822.0,11.45,11.45,11.42,11.42,416822.0
2020-11-05 13:25:00,11.43,11.46,11.42,11.44,412691.0,11.43,11.46,11.42,11.44,412691.0
2020-11-05 13:30:00,11.44,11.5,11.43,11.49,483003.0,11.44,11.5,11.43,11.49,483003.0
2020-11-05 13:35:00,11.48,11.51,11.48,11.5,360349.0,11.48,11.51,11.48,11.5,360349.0
2020-11-05 13:40:00,11.5,11.53,11.49,11.52,417574.0,11.5,11.53,11.49,11.52,417574.0
2020-11-05 13:45:00,11.53,11.57,11.52,11.56,707191.0,11.53,11.57,11.52,11.56,707191.0
2020-11-05 13:50:00,11.55,11.57,11.54,11.56,575293.0,11.55,11.57,11.54,11.56,575293.0
2020-11-05 13:55:00,11.57,11.59,11.55,11.58,418404.0,11.57,11.59,11.55,11.58,418404.0
2020-11-05 14:00:00,11.57,11.6,11.57,11.6,404571.0,11.57,11.6,11.57,11.6,404571.0
2020-11-05 14:05:00,11.6,11.6,11.56,11.58,464517.0,11.6,11.6,11.56,11.58,464517.0
2020-11-05 14:10:00,11.58,11.61,11.57,11.6,493841.0,11.58,11.61,11.57,11.6,493841.0
2020-11-05 14:15:00,11.6,11.62,11.56,11.57,761080.0,11.6,11.62,11.56,11.57,761080.0
2020-11-05 14:20:00,11.57,11.57,11.52,11.54,415735.0,11.57,11.57,11.52,11.54,415735.0
2020-11-05 14:25:00,11.54,11.54,11.5,11.51,512703.0,11.54,11.54,11.5,11.51,512703.0
2020-11-05 14:30:00,11.52,11.53,11.49,11.51,520301.0,11.52,11.53,11.49,11.51,520301.0
2020-11-05 14:35:00,11.51,11.53,11.5,11.52,338463.0,11.51,11.53,11.5,11.52,338463.0
2020-11-05 14:40:00,11.51,11.55,11.51,11.52,462383.0,11.51,11.55,11.51,11.52,462383.0
2020-11-05 14:45:00,11.52,11.59,11.52,11.57,476535.0,11.52,11.59,11.52,11.57,476535.0
2020-11-05 14:50:00,11.58,11.58,11.54,11.56,380512.0,11.58,11.58,11.54,11.56,380512.0
2020-11-05 14:55:00,11.55,11.56,11.53,11.54,310336.0,11.55,11.56,11.53,11.54,310336.0
2020-11-05 15:00:00,11.54,11.57,11.53,11.56,287581.0,11.54,11.57,11.53,11.56,287581.0
2020-11-05 15:05:00,11.56,11.57,11.54,11.54,129147.0,11.56,11.57,11.54,11.54,129147.0
2020-11-05 15:10:00,11.55,11.58,11.54,11.54,331906.0,11.55,11.58,11.54,11.54,331906.0
2020-11-05 15:15:00,11.54,11.57,11.54,11.57,301352.0,11.54,11.57,11.54,11.57,301352.0
2020-11-05 15:20:00,11.56,11.59,11.56,11.58,298471.0,11.56,11.59,11.56,11.58,298471.0
2020-11-05 15:25:00,11.58,11.59,11.56,11.58,514300.0,11.58,11.59,11.56,11.58,514300.0
2020-11-05 15:30:00,11.59,11.6,11.58,11.59,545478.0,11.59,11.6,11.58,11.59,545478.0
2020-11-05 15:35:00,11.58,11.6,11.55,11.55,451837.0,11.58,11.6,11.55,11.55,451837.0
2020-11-05 15:40:00,11.55,11.59,11.55,11.57,458799.0,11.55,11.59,11.55,11.57,458799.0
2020-11-05 15:45:00,11.57,11.61,11.57,11.61,846315.0,11.57,11.61,11.57,11.61,846315.0
2020-11-05 15:50:00,11.6,11.67,11.6,11.66,1975773.0,11.6,11.67,11.6,11.66,1975773.0
2020-11-05 15:55:00,11.66,11.67,11.58,11.59,1837189.0,11.66,11.67,11.58,11.59,1837189.0
2020-11-06 09:30:00,11.45,11.49,11.38,11.49,1275156.0,11.45,11.49,11.38,11.49,1275156.0
2020-11-06 09:35:00,11.48,11.48,11.39,11.39,737836.0,11.48,11.48,11.39,11.39,737836.0
2020-11-06 09:40:00,11.39,11.49,11.39,11.48,773584.0,11.39,11.49,11.39,11.48,773584.0
2020-11-06 09:45:00,11.48,11.48,11.39,11.39,749508.0,11.48,11.48,11.39,11.39,749508.0
2020-11-06 09:50:00,11.4,11.4,11.34,11.38,850723.0,11.4,11.4,11.34,11.38,850723.0
2020-11-06 09:55:00,11.38,11.38,11.31,11.34,736405.0,11.38,11.38,11.31,11.34,736405.0
2020-11-06 10:00:00,11.34,11.4,11.33,11.35,726929.0,11.34,11.4,11.33,11.35,726929.0
2020-11-06 10:05:00,11.34,11.35,11.28,11.31,808337.0,11.34,11.35,11.28,11.31,808337.0
2020-11-06 10:10:00,11.32,11.35,11.31,11.34,540390.0,11.32,11.35,11.31,11.34,540390.0
2020-11-06 10:15:00,11.34,11.35,11.31,11.35,627064.0,11.34,11.35,11.31,11.35,627064.0
2020-11-06 10:20:00,11.35,11.36,11.33,11.35,559957.0,11.35,11.36,11.33,11.35,559957.0
2020-11-06 10:25:00,11.36,11.36,11.32,11.33,519052.0,11.36,11.36,11.32,11.33,519052.0
2020-11-06 10:30:00,11.33,11.34,11.31,11.33,427412.0,11.33,11.34,11.31,11.33,427412.0
2020-11-06 10:35:00,11.32,11.39,11.32,11.37,588435.0,11.32,11.39,11.32,11.37,588435.0
2020-11-06 10:40:00,11.37,11.41,11.36,11.4,539236.0,11.37,11.41,11.36,11.4,539236.0
2020-11-06 10:45:00,11.39,11.41,11.38,11.4,527096.0,11.39,11.41,11.38,11.4,527096.0
2020-11-06 10:50:00,11.4,11.41,11.37,11.4,581931.0,11.4,11.41,11.37,11.4,581931.0
2020-11-06 10:55:00,11.4,11.43,11.37,11.38,873746.0,11.4,11.43,11.37,11.38,873746.0
2020-11-06 11:00:00,11.38,11.42,11.38,11.4,495463.0,11.38,11.42,11.38,11.4,495463.0
2020-11-06 11:05:00,11.39,11.4,11.37,11.38,244234.0,11.39,11.4,11.37,11.38,244234.0
2020-11-06 11:10:00,11.38,11.39,11.35,11.35,341464.0,11.38,11.39,11.35,11.35,341464.0
2020-11-06 11:15:00,11.36,11.36,11.32,11.33,476033.0,11.36,11.36,11.32,11.33,476033.0
2020-11-06 11:20:00,11.33,11.33,11.3,11.32,592777.0,11.33,11.33,11.3,11.32,592777.0
2020-11-06 11:25:00,11.32,11.35,11.31,11.33,255429.0,11.32,11.35,11.31,11.33,255429.0
2020-11-06 11:30:00,11.34,11.35,11.28,11.3,547145.0,11.34,11.35,11.28,11.3,547145.0
2020-11-06 11:35:00,11.3,11.32,11.29,11.31,361319.0,11.3,11.32,11.29,11.31,361319.0
2020-11-06 11:40:00,11.31,11.33,11.3,11.32,324515.0,11.31,11.33,11.3,11.32,324515.0
2020-11-06 11:45:00,11.32,11.35,11.31,11.35,360580.0,11.32,11.35,11.31,11.35,360580.0
2020-11-06 11:50:00,11.35,11.37,11.34,11.37,478277.0,11.35,11.37,11.34,11.37,478277.0
2020-11-06 11:55:00,11.36,11.37,11.33,11.34,261726.0,11.36,11.37,11.33,11.34,261726.0
2020-11-06 12:00:00,11.34,11.35,11.31,11.32,213897.0,11.34,11.35,11.31,11.32,213897.0
2020-11-06 12:05:00,11.33,11.34,11.32,11.32,167776.0,11.33,11.34,11.32,11.32,167776.0
2020-11-06 12:10:00,11.32,11.34,11.32,11.33,136341.0,11.32,11.34,11.32,11.33,136341.0
2020-11-06 12:15:00,11.34,11.34,11.3,11.31,285792.0,11.34,11.34,11.3,11.31,285792.0
2020-11-06 12:20:00,11.32,11.33,11.31,11.31,135377.0,11.32,11.33,11.31,11.31,135377.0
2020-11-06 12:25:00,11.32,11.32,11.27,11.32,594421.0,11.32,11.32,11.27,11.32,594421.0
2020-11-06 12:30:00,11.32,11.32,11.31,11.31,130081.0,11.32,11.32,11.31,11.31,130081.0
2020-11-06 12:35:00,11.31,11.32,11.3,11.31,203847.0,11.31,11.32,11.3,11.31,203847.0
2020-11-06 12:40:00,11.3,11.33,11.3,11.32,191176.0,11.3,11.33,11.3,11.32,191176.0
2020-11-06 12:45:00,11.32,11.35,11.31,11.34,320735.0,11.32,11.35,11.31,11.34,320735.0
2020-11-06 12:50:00,11.34,11.35,11.32,11.35,204910.0,11.34,11.35,11.32,11.35,204910.0
2020-11-06 12:55:00,11.35,11.35,11.3,11.31,390247.0,11.35,11.35,11.3,11.31,390247.0
2020-11-06 13:00:00,11.3,11.32,11.3,11.32,162708.0,11.3,11.32,11.3,11.32,162708.0
2020-11-06 13:05:00,11.32,11.32,11.3,11.3,162885.0,11.32,11.32,11.3,11.3,162885.0
2020-11-06 13:10:00,11.3,11.32,11.28,11.3,349841.0,11.3,11.32,11.28,11.3,349841.0
2020-11-06 13:15:00,11.31,11.33,11.3,11.33,211657.0,11.31,11.33,11.3,11.33,211657.0
2020-11-06 13:20:00,11.33,11.33,11.3,11.3,197434.0,11.33,11.33,11.3,11.3,197434.0
2020-11-06 13:25:00,11.3,11.32,11.29,11.32,205247.0,11.3,11.32,11.29,11.32,205247.0
2020-11-06 13:30:00,11.32,11.33,11.31,11.32,227529.0,11.32,11.33,11.31,11.32,227529.0
2020-11-06 13:35:00,11.31,11.35,11.31,11.35,289316.0,11.31,11.35,11.31,11.35,289316.0
2020-11-06 13:40:00,11.35,11.35,11.34,11.35,184677.0,11.35,11.35,11.34,11.35,184677.0
2020-11-06 13:45:00,11.35,11.37,11.34,11.37,301336.0,11.35,11.37,11.34,11.37,301336.0
2020-11-06 13:50:00,11.37,11.37,11.34,11.35,262471.0,11.37,11.37,11.34,11.35,262471.0
2020-11-06 13:55:00,11.36,11.37,11.33,11.37,241515.0,11.36,11.37,11.33,11.37,241515.0
2020-11-06 14:00:00,11.36,11.37,11.34,11.35,253500.0,11.36,11.37,11.34,11.35,253500.0
2020-11-06 14:05:00,11.36,11.38,11.34,11.35,356817.0,11.36,11.38,11.34,11.35,356817.0
2020-11-06 14:10:00,11.34,11.35,11.33,11.34,120491.0,11.34,11.35,11.33,11.34,120491.0
2020-11-06 14:15:00,11.34,11.37,11.33,11.37,418084.0,11.34,11.37,11.33,11.37,418084.0
2020-11-06 14:20:00,11.37,11.38,11.36,11.38,212009.0,11.37,11.38,11.36,11.38,212009.0
2020-11-06 14:25:00,11.38,11.4,11.37,11.39,360691.0,11.38,11.4,11.37,11.39,360691.0
2020-11-06 14:30:00,11.39,11.4,11.38,11.39,214820.0,11.39,11.4,11.38,11.39,214820.0
2020-11-06 14:35:00,11.38,11.4,11.38,11.39,178470.0,11.38,11.4,11.38,11.39,178470.0
2020-11-06 14:40:00,11.38,11.39,11.37,11.38,287823.0,11.38,11.39,11.37,11.38,287823.0
2020-11-06 14:45:00,11.38,11.39,11.37,11.38,200293.0,11.38,11.39,11.37,11.38,200293.0
2020-11-06 14:50:00,11.38,11.41,11.37,11.4,495112.0,11.38,11.41,11.37,11.4,495112.0
2020-11-06 14:55:00,11.4,11.42,11.4,11.42,308589.0,11.4,11.42,11.4,11.42,308589.0
2020-11-06 15:00:00,11.41,11.41,11.36,11.36,372626.0,11.41,11.41,11.36,11.36,372626.0
2020-11-06 15:05:00,11.37,11.38,11.35,11.37,286922.0,11.37,11.38,11.35,11.37,286922.0
2020-11-06 15:10:00,11.37,11.37,11.35,11.35,158845.0,11.37,11.37,11.35,11.35,158845.0
2020-11-06 15:15:00,11.36,11.37,11.34,11.35,199205.0,11.36,11.37,11.34,11.35,199205.0
2020-11-06 15:20:00,11.35,11.37,11.34,11.36,311114.0,11.35,11.37,11.34,11.36,311114.0
2020-11-06 15:25:00,11.36,11.38,11.34,11.38,242859.0,11.36,11.38,11.34,11.38,242859.0
2020-11-06 15:30:00,11.38,11.4,11.37,11.4,362578.0,11.38,11.4,11.37,11.4,362578.0
2020-11-06 15:35:00,11.4,11.44,11.39,11.43,647008.0,11.4,11.44,11.39,11.43,647008.0
2020-11-06 15:40:00,11.43,11.46,11.42,11.46,652667.0,11.43,11.46,11.42,11.46,652667.0
2020-11-06 15:45:00,11.46,11.49,11.45,11.48,551582.0,11.46,11.49,11.45,11.48,551582.0
2020-11-06 15:50:00,11.48,11.51,11.46,11.46,1625690.0,11.48,11.51,11.46,11.46,1625690.0
2020-11-06 15:55:00,11.47,11.49,11.45,11.46,1573695.0,11.47,11.49,11.45,11.46,1573695.0
2020-11-09 09:30:00,14.33,14.41,13.89,14.09,16486384.0,14.33,14.41,13.89,14.09,16486384.0
2020-11-09 09:35:00,14.09,14.17,13.3,13.37,10925937.0,14.09,14.17,13.3,13.37,10925937.0
2020-11-09 09:40:00,13.37,13.51,13.13,13.15,8567558.0,13.37,13.51,13.13,13.15,8567558.0
2020-11-09 09:45:00,13.15,13.2,12.91,13.11,9397849.0,13.15,13.2,12.91,13.11,9397849.0
2020-11-09 09:50:00,13.1,13.3,13.1,13.29,6502244.0,13.1,13.3,13.1,13.29,6502244.0
2020-11-09 09:55:00,13.3,13.48,13.27,13.41,5599459.0,13.3,13.48,13.27,13.41,5599459.0
2020-11-09 10:00:00,13.41,13.42,13.07,13.17,5305180.0,13.41,13.42,13.07,13.17,5305180.0
2020-11-09 10:05:00,13.16,13.22,12.97,13.03,5607934.0,13.16,13.22,12.97,13.03,5607934.0
2020-11-09 10:10:00,13.04,13.22,13.02,13.13,3496851.0,13.04,13.22,13.02,13.13,3496851.0
2020-11-09 10:15:00,13.13,13.32,13.07,13.29,3512756.0,13.13,13.32,13.07,13.29,3512756.0
2020-11-09 10:20:00,13.29,13.33,13.07,13.09,3652612.0,13.29,13.33,13.07,13.09,3652612.0
2020-11-09 10:25:00,13.09,13.24,13.06,13.24,2426724.0,13.09,13.24,13.06,13.24,2426724.0
2020-11-09 10:30:00,13.24,13.39,13.18,13.19,4065772.0,13.24,13.39,13.18,13.19,4065772.0
2020-11-09 10:35:00,13.19,13.25,13.07,13.07,2379905.0,13.19,13.25,13.07,13.07,2379905.0
2020-11-09 10:40:00,13.09,13.14,13.05,13.13,2289687.0,13.09,13.14,13.05,13.13,2289687.0
2020-11-09 10:45:00,13.12,13.15,13.01,13.1,2163840.0,13.12,13.15,13.01,13.1,2163840.0
2020-11-09 10:50:00,13.1,13.14,13.08,13.12,1913463.0,13.1,13.14,13.08,13.12,1913463.0
2020-11-09 10:55:00,13.13,13.14,12.98,12.99,2305145.0,13.13,13.14,12.98,12.99,2305145.0
2020-11-09 11:00:00,12.99,13.07,12.79,12.8,3923288.0,12.99,13.07,12.79,12.8,3923288.0
2020-11-09 11:05:00,12.79,13.02,12.75,12.92,3422319.0,12.79,13.02,12.75,12.92,3422319.0
2020-11-09 11:10:00,12.93,12.94,12.85,12.89,1631996.0,12.93,12.94,12.85,12.89,1631996.0
2020-11-09 11:15:00,12.89,12.98,12.88,12.97,1685539.0,12.89,12.98,12.88,12.97,1685539.0
2020-11-09 11:20:00,12.97,13.02,12.93,13.02,2035388.0,12.97,13.02,12.93,13.02,2035388.0
2020-11-09 11:25:00,13.02,13.04,12.96,12.99,2040891.0,13.02,13.04,12.96,12.99,2040891.0
2020-11-09 11:30:00,12.98,13.09,12.97,13.08,1693918.0,12.98,13.09,12.97,13.08,1693918.0
2020-11-09 11:35:00,13.09,13.16,13.07,13.16,2371275.0,13.09,13.16,13.07,13.16,2371275.0
2020-11-09 11:40:00,13.16,13.18,13.14,13.18,1550334.0,13.16,13.18,13.14,13.18,1550334.0
2020-11-09 11:45:00,13.17,13.31,13.17,13.3,2689149.0,13.17,13.31,13.17,13.3,2689149.0
2020-11-09 11:50:00,13.3,13.45,13.27,13.37,2866888.0,13.3,13.45,13.27,13.37,2866888.0
2020-11-09 11:55:00,13.37,13.45,13.31,13.45,3031869.0,13.37,13.45,13.31,13.45,3031869.0
2020-11-09 12:00:00,13.45,13.47,13.36,13.41,2194673.0,13.45,13.47,13.36,13.41,2194673.0
2020-11-09 12:05:00,13.41,13.44,13.34,13.43,1480083.0,13.41,13.44,13.34,13.43,1480083.0
2020-11-09 12:10:00,13.44,13.44,13.37,13.39,1175168.0,13.44,13.44,13.37,13.39,1175168.0
2020-11-09 12:15:00,13.39,13.4,13.28,13.32,1597229.0,13.39,13.4,13.28,13.32,1597229.0
2020-11-09 12:20:00,13.32,13.41,13.31,13.39,1137399.0,13.32,13.41,13.31,13.39,1137399.0
2020-11-09 12:25:00,13.38,13.44,13.37,13.43,1312958.0,13.38,13.44,13.37,13.43,1312958.0
2020-11-09 12:30:00,13.43,13.5,13.4,13.5,1871822.0,13.43,13.5,13.4,13.5,1871822.0
2020-11-09 12:35:00,13.5,13.5,13.48,13.48,3254035.0,13.5,13.5,13.48,13.48,3254035.0
2020-11-09 12:40:00,13.49,13.5,13.41,13.45,1725387.0,13.49,13.5,13.41,13.45,1725387.0
2020-11-09 12:45:00,13.44,13.48,13.41,13.46,1184644.0,13.44,13.48,13.41,13.46,1184644.0
2020-11-09 12:50:00,13.46,13.49,13.41,13.48,992490.0,13.46,13.49,13.41,13.48,992490.0
2020-11-09 12:55:00,13.48,13.49,13.44,13.45,848572.0,13.48,13.49,13.44,13.45,848572.0
2020-11-09 13:00:00,13.45,13.46,13.41,13.45,1211202.0,13.45,13.46,13.41,13.45,1211202.0
2020-11-09 13:05:00,13.44,13.45,13.38,13.42,1155468.0,13.44,13.45,13.38,13.42,1155468.0
2020-11-09 13:10:00,13.42,13.43,13.34,13.38,1246221.0,13.42,13.43,13.34,13.38,1246221.0
2020-11-09 13:15:00,13.38,13.42,13.35,13.42,814090.0,13.38,13.42,13.35,13.42,814090.0
2020-11-09 13:20:00,13.42,13.44,13.4,13.4,719243.0,13.42,13.44,13.4,13.4,719243.0
2020-11-09 13:25:00,13.41,13.43,13.4,13.43,699340.0,13.41,13.43,13.4,13.43,699340.0
2020-11-09 13:30:00,13.43,13.45,13.4,13.44,998691.0,13.43,13.45,13.4,13.44,998691.0
2020-11-09 13:35:00,13.45,13.45,13.27,13.28,1353805.0,13.45,13.45,13.27,13.28,1353805.0
2020-11-09 13:40:00,13.27,13.31,13.24,13.29,1441617.0,13.27,13.31,13.24,13.29,1441617.0
2020-11-09 13:45:00,13.29,13.35,13.28,13.33,892613.0,13.29,13.35,13.28,13.33,892613.0
2020-11-09 13:50:00,13.32,13.4,13.32,13.39,831790.0,13.32,13.4,13.32,13.39,831790.0
2020-11-09 13:55:00,13.38,13.39,13.33,13.35,1162965.0,13.38,13.39,13.33,13.35,1162965.0
2020-11-09 14:00:00,13.35,13.36,13.32,13.34,948141.0,13.35,13.36,13.32,13.34,948141.0
2020-11-09 14:05:00,13.35,13.45,13.34,13.44,1336067.0,13.35,13.45,13.34,13.44,1336067.0
2020-11-09 14:10:00,13.45,13.46,13.43,13.44,1399933.0,13.45,13.46,13.43,13.44,1399933.0
2020-11-09 14:15:00,13.44,13.45,13.34,13.36,1256854.0,13.44,13.45,13.34,13.36,1256854.0
2020-11-09 14:20:00,13.36,13.38,13.32,13.34,1431446.0,13.36,13.38,13.32,13.34,1431446.0
2020-11-09 14:25:00,13.34,13.39,13.33,13.38,797521.0,13.34,13.39,13.33,13.38,797521.0
2020-11-09 14:30:00,13.38,13.41,13.31,13.32,883028.0,13.38,13.41,13.31,13.32,883028.0
2020-11-09 14:35:00,13.31,13.39,13.31,13.38,774416.0,13.31,13.39,13.31,13.38,774416.0
2020-11-09 14:40:00,13.38,13.39,13.35,13.38,569790.0,13.38,13.39,13.35,13.38,569790.0
2020-11-09 14:45:00,13.38,13.39,13.35,13.38,873553.0,13.38,13.39,13.35,13.38,873553.0
2020-11-09 14:50:00,13.39,13.45,13.37,13.45,1289270.0,13.39,13.45,13.37,13.45,1289270.0
2020-11-09 14:55:00,13.45,13.46,13.36,13.37,1025869.0,13.45,13.46,13.36,13.37,1025869.0
2020-11-09 15:00:00,13.37,13.39,13.35,13.39,917548.0,13.37,13.39,13.35,13.39,917548.0
2020-11-09 15:05:00,13.39,13.41,13.37,13.4,800702.0,13.39,13.41,13.37,13.4,800702.0
2020-11-09 15:10:00,13.39,13.41,13.38,13.4,663729.0,13.39,13.41,13.38,13.4,663729.0
2020-11-09 15:15:00,13.4,13.41,13.35,13.37,1096150.0,13.4,13.41,13.35,13.37,1096150.0
2020-11-09 15:20:00,13.36,13.36,13.3,13.34,1318324.0,13.36,13.36,13.3,13.34,1318324.0
2020-11-09 15:25:00,13.34,13.34,13.22,13.22,1383664.0,13.34,13.34,13.22,13.22,1383664.0
2020-11-09 15:30:00,13.23,13.3,13.22,13.28,1462912.0,13.23,13.3,13.22,13.28,1462912.0
2020-11-09 15:35:00,13.29,13.38,13.28,13.38,1477399.0,13.29,13.38,13.28,13.38,1477399.0
2020-11-09 15:40:00,13.38,13.38,13.3,13.32,1640887.0,13.38,13.38,13.3,13.32,1640887.0
2020-11-09 15:45:00,13.32,13.34,13.3,13.33,2069442.0,13.32,13.34,13.3,13.33,2069442.0
2020-11-09 15:50:00,13.32,13.35,13.21,13.25,2789987.0,13.32,13.35,13.21,13.25,2789987.0
2020-11-09 15:55:00,13.25,13.26,13.17,13.2,3168707.0,13.25,13.26,13.17,13.2,3168707.0
2020-11-10 09:30:00,12.83,13.02,12.82,12.98,9006437.0,12.83,13.02,12.82,12.98,9006437.0
2020-11-10 09:35:00,12.98,12.98,12.78,12.79,5168347.0,12.98,12.98,12.78,12.79,5168347.0
2020-11-10 09:40:00,12.79,12.81,12.66,12.7,4480994.0,12.79,12.81,12.66,12.7,4480994.0
2020-11-10 09:45:00,12.7,12.91,12.64,12.89,3721264.0,12.7,12.91,12.64,12.89,3721264.0
2020-11-10 09:50:00,12.89,12.91,12.82,12.88,2378939.0,12.89,12.91,12.82,12.88,2378939.0
2020-11-10 09:55:00,12.88,12.91,12.84,12.87,2659526.0,12.88,12.91,12.84,12.87,2659526.0
2020-11-10 10:00:00,12.87,12.93,12.81,12.92,1926838.0,12.87,12.93,12.81,12.92,1926838.0
2020-11-10 10:05:00,12.92,12.92,12.83,12.87,1440026.0,12.92,12.92,12.83,12.87,1440026.0
2020-11-10 10:10:00,12.87,12.91,12.85,12.87,1644535.0,12.87,12.91,12.85,12.87,1644535.0
2020-11-10 10:15:00,12.87,12.87,12.71,12.79,2866480.0,12.87,12.87,12.71,12.79,2866480.0
2020-11-10 10:20:00,12.79,12.81,12.74,12.79,1356465.0,12.79,12.81,12.74,12.79,1356465.0
2020-11-10 10:25:00,12.79,12.81,12.71,12.74,1185298.0,12.79,12.81,12.71,12.74,1185298.0
2020-11-10 10:30:00,12.75,12.76,12.65,12.66,1771570.0,12.75,12.76,12.65,12.66,1771570.0
2020-11-10 10:35:00,12.66,12.66,12.52,12.52,3384326.0,12.66,12.66,12.52,12.52,3384326.0
2020-11-10 10:40:00,12.53,12.59,12.5,12.55,1929735.0,12.53,12.59,12.5,12.55,1929735.0
2020-11-10 10:45:00,12.54,12.61,12.53,12.61,1380034.0,12.54,12.61,12.53,12.61,1380034.0
2020-11-10 10:50:00,12.6,12.66,12.57,12.6,1333820.0,12.6,12.66,12.57,12.6,1333820.0
2020-11-10 10:55:00,12.6,12.72,12.59,12.71,1304523.0,12.6,12.72,12.59,12.71,1304523.0
2020-11-10 11:00:00,12.71,12.73,12.66,12.72,1293334.0,12.71,12.73,12.66,12.72,1293334.0
2020-11-10 11:05:00,12.72,12.77,12.7,12.71,1376707.0,12.72,12.77,12.7,12.71,1376707.0
2020-11-10 11:10:00,12.72,12.75,12.7,12.73,839149.0,12.72,12.75,12.7,12.73,839149.0
2020-11-10 11:15:00,12.73,12.77,12.66,12.67,1093229.0,12.73,12.77,12.66,12.67,1093229.0
2020-11-10 11:20:00,12.66,12.69,12.61,12.66,867234.0,12.66,12.69,12.61,12.66,867234.0
2020-11-10 11:25:00,12.66,12.71,12.65,12.69,571238.0,12.66,12.71,12.65,12.69,571238.0
2020-11-10 11:30:00,12.69,12.69,12.61,12.64,975202.0,12.69,12.69,12.61,12.64,975202.0
2020-11-10 11:35:00,12.65,12.67,12.63,12.66,640336.0,12.65,12.67,12.63,12.66,640336.0
2020-11-10 11:40:00,12.66,12.7,12.62,12.69,887434.0,12.66,12.7,12.62,12.69,887434.0
2020-11-10 11:45:00,12.69,12.7,12.64,12.66,558469.0,12.69,12.7,12.64,12.66,558469.0
2020-11-10 11:50:00,12.66,12.7,12.65,12.68,422680.0,12.66,12.7,12.65,12.68,422680.0
2020-11-10 11:55:00,12.69,12.72,12.67,12.69,645059.0,12.69,12.72,12.67,12.69,645059.0
2020-11-10 12:00:00,12.69,12.81,12.69,12.79,1472518.0,12.69,12.81,12.69,12.79,1472518.0
2020-11-10 12:05:00,12.78,12.8,12.76,12.76,769981.0,12.78,12.8,12.76,12.76,769981.0
2020-11-10 12:10:00,12.77,12.79,12.74,12.79,744244.0,12.77,12.79,12.74,12.79,744244.0
2020-11-10 12:15:00,12.79,12.8,12.75,12.78,659843.0,12.79,12.8,12.75,12.78,659843.0
2020-11-10 12:20:00,12.78,12.8,12.77,12.8,608473.0,12.78,12.8,12.77,12.8,608473.0
2020-11-10 12:25:00,12.8,12.87,12.79,12.87,1483074.0,12.8,12.87,12.79,12.87,1483074.0
2020-11-10 12:30:00,12.87,12.9,12.82,12.83,891258.0,12.87,12.9,12.82,12.83,891258.0
2020-11-10 12:35:00,12.83,12.85,12.8,12.83,610408.0,12.83,12.85,12.8,12.83,610408.0
2020-11-10 12:40:00,12.84,12.88,12.83,12.83,693996.0,12.84,12.88,12.83,12.83,693996.0
2020-11-10 12:45:00,12.83,12.85,12.81,12.85,357119.0,12.83,12.85,12.81,12.85,357119.0
2020-11-10 12:50:00,12.85,12.86,12.82,12.84,590627.0,12.85,12.86,12.82,12.84,590627.0
2020-11-10 12:55:00,12.84,12.85,12.81,12.82,376619.0,12.84,12.85,12.81,12.82,376619.0
2020-11-10 13:00:00,12.82,12.82,12.73,12.75,825669.0,12.82,12.82,12.73,12.75,825669.0
2020-11-10 13:05:00,12.75,12.78,12.74,12.78,564489.0,12.75,12.78,12.74,12.78,564489.0
2020-11-10 13:10:00,12.78,12.79,12.72,12.73,540861.0,12.78,12.79,12.72,12.73,540861.0
2020-11-10 13:15:00,12.73,12.78,12.72,12.78,376079.0,12.73,12.78,12.72,12.78,376079.0
2020-11-10 13:20:00,12.78,12.78,12.7,12.7,599159.0,12.78,12.78,12.7,12.7,599159.0
2020-11-10 13:25:00,12.7,12.72,12.65,12.72,940876.0,12.7,12.72,12.65,12.72,940876.0
2020-11-10 13:30:00,12.71,12.72,12.66,12.66,546194.0,12.71,12.72,12.66,12.66,546194.0
2020-11-10 13:35:00,12.67,12.68,12.63,12.67,931238.0,12.67,12.68,12.63,12.67,931238.0
2020-11-10 13:40:00,12.67,12.67,12.6,12.62,1083743.0,12.67,12.67,12.6,12.62,1083743.0
2020-11-10 13:45:00,12.62,12.64,12.57,12.64,1227756.0,12.62,12.64,12.57,12.64,1227756.0
2020-11-10 13:50:00,12.63,12.66,12.62,12.63,520529.0,12.63,12.66,12.62,12.63,520529.0
2020-11-10 13:55:00,12.63,12.66,12.62,12.64,595400.0,12.63,12.66,12.62,12.64,595400.0
2020-11-10 14:00:00,12.64,12.68,12.63,12.67,567165.0,12.64,12.68,12.63,12.67,567165.0
2020-11-10 14:05:00,12.67,12.67,12.63,12.65,474887.0,12.67,12.67,12.63,12.65,474887.0
2020-11-10 14:10:00,12.65,12.65,12.61,12.62,582706.0,12.65,12.65,12.61,12.62,582706.0
2020-11-10 14:15:00,12.62,12.62,12.58,12.61,787409.0,12.62,12.62,12.58,12.61,787409.0
2020-11-10 14:20:00,12.6,12.63,12.58,12.62,478639.0,12.6,12.63,12.58,12.62,478639.0
2020-11-10 14:25:00,12.63,12.65,12.58,12.59,623468.0,12.63,12.65,12.58,12.59,623468.0
2020-11-10 14:30:00,12.59,12.63,12.59,12.61,489895.0,12.59,12.63,12.59,12.61,489895.0
2020-11-10 14:35:00,12.62,12.63,12.59,12.61,465160.0,12.62,12.63,12.59,12.61,465160.0
2020-11-10 14:40:00,12.61,12.62,12.58,12.6,1137241.0,12.61,12.62,12.58,12.6,1137241.0
2020-11-10 14:45:00,12.6,12.62,12.59,12.6,591207.0,12.6,12.62,12.59,12.6,591207.0
2020-11-10 14:50:00,12.59,12.62,12.59,12.61,551885.0,12.59,12.62,12.59,12.61,551885.0
2020-11-10 14:55:00,12.61,12.64,12.6,12.64,776266.0,12.61,12.64,12.6,12.64,776266.0
2020-11-10 15:00:00,12.63,12.65,12.61,12.61,457533.0,12.63,12.65,12.61,12.61,457533.0
2020-11-10 15:05:00,12.61,12.62,12.58,12.6,597439.0,12.61,12.62,12.58,12.6,597439.0
2020-11-10 15:10:00,12.6,12.61,12.59,12.6,567683.0,12.6,12.61,12.59,12.6,567683.0
2020-11-10 15:15:00,12.6,12.6,12.58,12.59,483697.0,12.6,12.6,12.58,12.59,483697.0
2020-11-10 15:20:00,12.58,12.63,12.58,12.62,945440.0,12.58,12.63,12.58,12.62,945440.0
2020-11-10 15:25:00,12.62,12.62,12.59,12.59,540542.0,12.62,12.62,12.59,12.59,540542.0
2020-11-10 15:30:00,12.59,12.6,12.57,12.59,969429.0,12.59,12.6,12.57,12.59,969429.0
2020-11-10 15:35:00,12.6,12.6,12.57,12.59,741515.0,12.6,12.6,12.57,12.59,741515.0
2020-11-10 15:40:00,12.59,12.59,12.53,12.54,1422356.0,12.59,12.59,12.53,12.54,1422356.0
2020-11-10 15:45:00,12.54,12.57,12.51,12.51,1373785.0,12.54,12.57,12.51,12.51,1373785.0
2020-11-10 15:50:00,12.52,12.52,12.39,12.41,3864818.0,12.52,12.52,12.39,12.41,3864818.0
2020-11-10 15:55:00,12.41,12.41,12.34,12.38,4422038.0,12.41,12.41,12.34,12.38,4422038.0
2020-11-11 09:30:00,12.4,12.46,12.25,12.27,3430205.0,12.4,12.46,12.25,12.27,3430205.0
2020-11-11 09:35:00,12.27,12.28,12.09,12.15,3621085.0,12.27,12.28,12.09,12.15,3621085.0
2020-11-11 09:40:00,12.15,12.16,11.93,11.97,3821307.0,12.15,12.16,11.93,11.97,3821307.0
2020-11-11 09:45:00,11.96,12.08,11.96,12.03,3645367.0,11.96,12.08,11.96,12.03,3645367.0
2020-11-11 09:50:00,12.03,12.09,11.98,12.05,1584777.0,12.03,12.09,11.98,12.05,1584777.0
2020-11-11 09:55:00,12.05,12.11,12.04,12.07,1697570.0,12.05,12.11,12.04,12.07,1697570.0
2020-11-11 10:00:00,12.07,12.09,12.01,12.05,1207239.0,12.07,12.09,12.01,12.05,1207239.0
2020-11-11 10:05:00,12.05,12.12,12.02,12.12,1631278.0,12.05,12.12,12.02,12.12,1631278.0
2020-11-11 10:10:00,12.12,12.19,12.08,12.19,1587452.0,12.12,12.19,12.08,12.19,1587452.0
2020-11-11 10:15:00,12.19,12.2,12.15,12.15,1103023.0,12.19,12.2,12.15,12.15,1103023.0
2020-11-11 10:20:00,12.14,12.2,12.11,12.12,1054696.0,12.14,12.2,12.11,12.12,1054696.0
2020-11-11 10:25:00,12.12,12.18,12.11,12.16,757593.0,12.12,12.18,12.11,12.16,757593.0
2020-11-11 10:30:00,12.16,12.21,12.15,12.19,747294.0,12.16,12.21,12.15,12.19,747294.0
2020-11-11 10:35:00,12.2,12.21,12.15,12.19,593871.0,12.2,12.21,12.15,12.19,593871.0
2020-11-11 10:40:00,12.19,12.19,12.1,12.11,742924.0,12.19,12.19,12.1,12.11,742924.0
2020-11-11 10:45:00,12.11,12.15,12.1,12.13,598554.0,12.11,12.15,12.1,12.13,598554.0
2020-11-11 10:50:00,12.14,12.14,12.03,12.07,1150201.0,12.14,12.14,12.03,12.07,1150201.0
2020-11-11 10:55:00,12.07,12.11,12.06,12.08,609894.0,12.07,12.11,12.06,12.08,609894.0
2020-11-11 11:00:00,12.08,12.18,12.08,12.17,732635.0,12.08,12.18,12.08,12.17,732635.0
2020-11-11 11:05:00,12.17,12.18,12.13,12.16,585763.0,12.17,12.18,12.13,12.16,585763.0
2020-11-11 11:10:00,12.16,12.2,12.14,12.2,975208.0,12.16,12.2,12.14,12.2,975208.0
2020-11-11 11:15:00,12.2,12.26,12.18,12.25,1151297.0,12.2,12.26,12.18,12.25,1151297.0
2020-11-11 11:20:00,12.25,12.3,12.22,12.28,1247974.0,12.25,12.3,12.22,12.28,1247974.0
2020-11-11 11:25:00,12.29,12.32,12.27,12.27,1381551.0,12.29,12.32,12.27,12.27,1381551.0
2020-11-11 11:30:00,12.27,12.31,12.24,12.29,969663.0,12.27,12.31,12.24,12.29,969663.0
2020-11-11 11:35:00,12.29,12.33,12.26,12.27,903731.0,12.29,12.33,12.26,12.27,903731.0
2020-11-11 11:40:00,12.27,12.33,12.26,12.3,516131.0,12.27,12.33,12.26,12.3,516131.0
2020-11-11 11:45:00,12.3,12.31,12.21,12.25,796081.0,12.3,12.31,12.21,12.25,796081.0
2020-11-11 11:50:00,12.24,12.27,12.21,12.23,552342.0,12.24,12.27,12.21,12.23,552342.0
2020-11-11 11:55:00,12.24,12.25,12.21,12.22,359637.0,12.24,12.25,12.21,12.22,359637.0
2020-11-11 12:00:00,12.21,12.23,12.17,12.2,884719.0,12.21,12.23,12.17,12.2,884719.0
2020-11-11 12:05:00,12.2,12.25,12.18,12.24,511432.0,12.2,12.25,12.18,12.24,511432.0
2020-11-11 12:10:00,12.24,12.24,12.17,12.17,564960.0,12.24,12.24,12.17,12.17,564960.0
2020-11-11 12:15:00,12.18,12.19,12.15,12.16,811637.0,12.18,12.19,12.15,12.16,811637.0
2020-11-11 12:20:00,12.16,12.25,12.16,12.23,567490.0,12.16,12.25,12.16,12.23,567490.0
2020-11-11 12:25:00,12.23,12.24,12.21,12.23,277982.0,12.23,12.24,12.21,12.23,277982.0
2020-11-11 12:30:00,12.22,12.22,12.2,12.21,269772.0,12.22,12.22,12.2,12.21,269772.0
2020-11-11 12:35:00,12.22,12.24,12.18,12.23,373906.0,12.22,12.24,12.18,12.23,373906.0
2020-11-11 12:40:00,12.23,12.29,12.22,12.29,520135.0,12.23,12.29,12.22,12.29,520135.0
2020-11-11 12:45:00,12.29,12.3,12.25,12.25,446365.0,12.29,12.3,12.25,12.25,446365.0
2020-11-11 12:50:00,12.25,12.28,12.24,12.28,406228.0,12.25,12.28,12.24,12.28,406228.0
2020-11-11 12:55:00,12.27,12.28,12.25,12.26,273894.0,12.27,12.28,12.25,12.26,273894.0
2020-11-11 13:00:00,12.26,12.27,12.23,12.27,358228.0,12.26,12.27,12.23,12.27,358228.0
2020-11-11 13:05:00,12.27,12.27,12.23,12.24,287445.0,12.27,12.27,12.23,12.24,287445.0
2020-11-11 13:10:00,12.24,12.24,12.21,12.22,290333.0,12.24,12.24,12.21,12.22,290333.0
2020-11-11 13:15:00,12.22,12.23,12.21,12.23,215332.0,12.22,12.23,12.21,12.23,215332.0
2020-11-11 13:20:00,12.23,12.26,12.22,12.24,533888.0,12.23,12.26,12.22,12.24,533888.0
2020-11-11 13:25:00,12.25,12.25,12.22,12.23,227483.0,12.25,12.25,12.22,12.23,227483.0
2020-11-11 13:30:00,12.24,12.24,12.21,12.23,199354.0,12.24,12.24,12.21,12.23,199354.0
2020-11-11 13:35:00,12.23,12.25,12.21,12.24,331889.0,12.23,12.25,12.21,12.24,331889.0
2020-11-11 13:40:00,12.24,12.25,12.22,12.23,272369.0,12.24,12.25,12.22,12.23,272369.0
2020-11-11 13:45:00,12.22,12.25,12.22,12.23,384679.0,12.22,12.25,12.22,12.23,384679.0
2020-11-11 13:50:00,12.24,12.24,12.2,12.2,580903.0,12.24,12.24,12.2,12.2,580903.0
2020-11-11 13:55:00,12.21,12.21,12.18,12.19,406118.0,12.21,12.21,12.18,12.19,406118.0
2020-11-11 14:00:00,12.2,12.22,12.14,12.14,1175051.0,12.2,12.22,12.14,12.14,1175051.0
2020-11-11 14:05:00,12.14,12.16,12.11,12.14,787235.0,12.14,12.16,12.11,12.14,787235.0
2020-11-11 14:10:00,12.15,12.18,12.14,12.17,457442.0,12.15,12.18,12.14,12.17,457442.0
2020-11-11 14:15:00,12.18,12.18,12.14,12.15,317106.0,12.18,12.18,12.14,12.15,317106.0
2020-11-11 14:20:00,12.14,12.17,12.13,12.15,367733.0,12.14,12.17,12.13,12.15,367733.0
2020-11-11 14:25:00,12.14,12.15,12.08,12.09,599592.0,12.14,12.15,12.08,12.09,599592.0
2020-11-11 14:30:00,12.1,12.12,12.09,12.11,470515.0,12.1,12.12,12.09,12.11,470515.0
2020-11-11 14:35:00,12.11,12.13,12.08,12.11,442539.0,12.11,12.13,12.08,12.11,442539.0
2020-11-11 14:40:00,12.11,12.11,12.06,12.08,575469.0,12.11,12.11,12.06,12.08,575469.0
2020-11-11 14:45:00,12.07,12.08,12.01,12.03,1266230.0,12.07,12.08,12.01,12.03,1266230.0
2020-11-11 14:50:00,12.03,12.08,12.01,12.04,918580.0,12.03,12.08,12.01,12.04,918580.0
2020-11-11 14:55:00,12.04,12.11,12.03,12.09,773719.0,12.04,12.11,12.03,12.09,773719.0
2020-11-11 15:00:00,12.09,12.1,12.05,12.07,459218.0,12.09,12.1,12.05,12.07,459218.0
2020-11-11 15:05:00,12.07,12.09,12.05,12.08,552578.0,12.07,12.09,12.05,12.08,552578.0
2020-11-11 15:10:00,12.07,12.09,12.06,12.09,413585.0,12.07,12.09,12.06,12.09,413585.0
2020-11-11 15:15:00,12.09,12.1,12.07,12.09,443008.0,12.09,12.1,12.07,12.09,443008.0
2020-11-11 15:20:00,12.09,12.09,12.06,12.08,450713.0,12.09,12.09,12.06,12.08,450713.0
2020-11-11 15:25:00,12.08,12.09,12.05,12.05,508117.0,12.08,12.09,12.05,12.05,508117.0
2020-11-11 15:30:00,12.05,12.06,12.03,12.04,813550.0,12.05,12.06,12.03,12.04,813550.0
2020-11-11 15:35:00,12.04,12.07,12.04,12.06,695318.0,12.04,12.07,12.04,12.06,695318.0
2020-11-11 15:40:00,12.07,12.08,12.05,12.07,811802.0,12.07,12.08,12.05,12.07,811802.0
2020-11-11 15:45:00,12.06,12.1,12.06,12.08,745486.0,12.06,12.1,12.06,12.08,745486.0
2020-11-11 15:50:00,12.09,12.09,11.99,12.02,2721574.0,12.09,12.09,11.99,12.02,2721574.0
2020-11-11 15:55:00,12.02,12.05,12.01,12.05,2135887.0,12.02,12.05,12.01,12.05,2135887.0
2020-11-12 09:30:00,11.97,11.99,11.81,11.81,3831701.0,11.97,11.99,11.81,11.81,3831701.0
2020-11-12 09:35:00,11.82,11.89,11.76,11.88,2490723.0,11.82,11.89,11.76,11.88,2490723.0
2020-11-12 09:40:00,11.88,11.99,11.87,11.99,2068193.0,11.88,11.99,11.87,11.99,2068193.0
2020-11-12 09:45:00,11.99,12.11,11.94,12.04,2027908.0,11.99,12.11,11.94,12.04,2027908.0
2020-11-12 09:50:00,12.03,12.11,11.99,12.11,1429169.0,12.03,12.11,11.99,12.11,1429169.0
2020-11-12 09:55:00,12.11,12.11,12.06,12.08,1208272.0,12.11,12.11,12.06,12.08,1208272.0
2020-11-12 10:00:00,12.07,12.08,12.02,12.06,758781.0,12.07,12.08,12.02,12.06,758781.0
2020-11-12 10:05:00,12.05,12.15,12.05,12.15,1403179.0,12.05,12.15,12.05,12.15,1403179.0
2020-11-12 10:10:00,12.15,12.17,12.13,12.14,1378833.0,12.15,12.17,12.13,12.14,1378833.0
2020-11-12 10:15:00,12.13,12.22,12.13,12.21,1628026.0,12.13,12.22,12.13,12.21,1628026.0
2020-11-12 10:20:00,12.21,12.23,12.1,12.11,1128247.0,12.21,12.23,12.1,12.11,1128247.0
2020-11-12 10:25:00,12.11,12.13,12.02,12.06,904855.0,12.11,12.13,12.02,12.06,904855.0
2020-11-12 10:30:00,12.05,12.09,12.04,12.07,481697.0,12.05,12.09,12.04,12.07,481697.0
2020-11-12 10:35:00,12.07,12.08,12.05,12.07,423140.0,12.07,12.08,12.05,12.07,423140.0
2020-11-12 10:40:00,12.07,12.13,12.06,12.12,794339.0,12.07,12.13,12.06,12.12,794339.0
2020-11-12 10:45:00,12.13,12.15,12.09,12.14,606845.0,12.13,12.15,12.09,12.14,606845.0
2020-11-12 10:50:00,12.14,12.17,12.11,12.17,652160.0,12.14,12.17,12.11,12.17,652160.0
2020-11-12 10:55:00,12.17,12.17,12.11,12.16,538438.0,12.17,12.17,12.11,12.16,538438.0
2020-11-12 11:00:00,12.16,12.16,12.07,12.11,811849.0,12.16,12.16,12.07,12.11,811849.0
2020-11-12 11:05:00,12.1,12.16,12.09,12.15,444573.0,12.1,12.16,12.09,12.15,444573.0
2020-11-12 11:10:00,12.16,12.16,12.09,12.13,413806.0,12.16,12.16,12.09,12.13,413806.0
2020-11-12 11:15:00,12.13,12.14,12.07,12.1,440091.0,12.13,12.14,12.07,12.1,440091.0
2020-11-12 11:20:00,12.1,12.12,12.09,12.09,226875.0,12.1,12.12,12.09,12.09,226875.0
2020-11-12 11:25:00,12.1,12.12,12.06,12.08,427196.0,12.1,12.12,12.06,12.08,427196.0
2020-11-12 11:30:00,12.09,12.12,12.08,12.08,249837.0,12.09,12.12,12.08,12.08,249837.0
2020-11-12 11:35:00,12.08,12.13,12.08,12.12,340443.0,12.08,12.13,12.08,12.12,340443.0
2020-11-12 11:40:00,12.12,12.14,12.09,12.1,505320.0,12.12,12.14,12.09,12.1,505320.0
2020-11-12 11:45:00,12.1,12.17,12.09,12.16,862624.0,12.1,12.17,12.09,12.16,862624.0
2020-11-12 11:50:00,12.15,12.2,12.14,12.19,972840.0,12.15,12.2,12.14,12.19,972840.0
2020-11-12 11:55:00,12.19,12.2,12.16,12.19,493644.0,12.19,12.2,12.16,12.19,493644.0
2020-11-12 12:00:00,12.18,12.19,12.11,12.12,510667.0,12.18,12.19,12.11,12.12,510667.0
2020-11-12 12:05:00,12.13,12.14,12.07,12.08,840982.0,12.13,12.14,12.07,12.08,840982.0
2020-11-12 12:10:00,12.08,12.09,12.06,12.07,456922.0,12.08,12.09,12.06,12.07,456922.0
2020-11-12 12:15:00,12.07,12.07,12.04,12.05,675197.0,12.07,12.07,12.04,12.05,675197.0
2020-11-12 12:20:00,12.06,12.07,12.04,12.05,482392.0,12.06,12.07,12.04,12.05,482392.0
2020-11-12 12:25:00,12.06,12.06,11.97,11.98,1039115.0,12.06,12.06,11.97,11.98,1039115.0
2020-11-12 12:30:00,11.98,12.04,11.97,12.01,544279.0,11.98,12.04,11.97,12.01,544279.0
2020-11-12 12:35:00,12.0,12.03,11.99,12.0,506639.0,12.0,12.03,11.99,12.0,506639.0
2020-11-12 12:40:00,12.0,12.0,11.96,11.97,655211.0,12.0,12.0,11.96,11.97,655211.0
2020-11-12 12:45:00,11.96,12.0,11.96,11.97,375120.0,11.96,12.0,11.96,11.97,375120.0
2020-11-12 12:50:00,11.97,11.98,11.9,11.94,1206463.0,11.97,11.98,11.9,11.94,1206463.0
2020-11-12 12:55:00,11.94,11.96,11.93,11.96,453957.0,11.94,11.96,11.93,11.96,453957.0
2020-11-12 13:00:00,11.96,11.98,11.93,11.94,460256.0,11.96,11.98,11.93,11.94,460256.0
2020-11-12 13:05:00,11.94,11.94,11.89,11.89,936222.0,11.94,11.94,11.89,11.89,936222.0
2020-11-12 13:10:00,11.89,11.92,11.85,11.91,1296388.0,11.89,11.92,11.85,11.91,1296388.0
2020-11-12 13:15:00,11.9,11.91,11.86,11.9,919957.0,11.9,11.91,11.86,11.9,919957.0
2020-11-12 13:20:00,11.9,11.93,11.88,11.88,469655.0,11.9,11.93,11.88,11.88,469655.0
2020-11-12 13:25:00,11.88,11.9,11.84,11.85,744552.0,11.88,11.9,11.84,11.85,744552.0
2020-11-12 13:30:00,11.84,11.89,11.83,11.88,571501.0,11.84,11.89,11.83,11.88,571501.0
2020-11-12 13:35:00,11.88,11.89,11.86,11.86,371074.0,11.88,11.89,11.86,11.86,371074.0
2020-11-12 13:40:00,11.87,11.87,11.83,11.83,816420.0,11.87,11.87,11.83,11.83,816420.0
2020-11-12 13:45:00,11.83,11.84,11.82,11.83,625428.0,11.83,11.84,11.82,11.83,625428.0
2020-11-12 13:50:00,11.83,11.84,11.81,11.82,866119.0,11.83,11.84,11.81,11.82,866119.0
2020-11-12 13:55:00,11.81,11.86,11.81,11.86,660632.0,11.81,11.86,11.81,11.86,660632.0
2020-11-12 14:00:00,11.86,11.88,11.85,11.87,457176.0,11.86,11.88,11.85,11.87,457176.0
2020-11-12 14:05:00,11.87,11.9,11.82,11.83,557499.0,11.87,11.9,11.82,11.83,557499.0
2020-11-12 14:10:00,11.82,11.83,11.8,11.8,553128.0,11.82,11.83,11.8,11.8,553128.0
2020-11-12 14:15:00,11.8,11.81,11.75,11.76,1449512.0,11.8,11.81,11.75,11.76,1449512.0
2020-11-12 14:20:00,11.75,11.77,11.7,11.71,1376239.0,11.75,11.77,11.7,11.71,1376239.0
2020-11-12 14:25:00,11.72,11.73,11.7,11.71,1104716.0,11.72,11.73,11.7,11.71,1104716.0
2020-11-12 14:30:00,11.71,11.77,11.7,11.75,678677.0,11.71,11.77,11.7,11.75,678677.0
2020-11-12 14:35:00,11.75,11.75,11.7,11.72,709451.0,11.75,11.75,11.7,11.72,709451.0
2020-11-12 14:40:00,11.72,11.72,11.67,11.68,1235600.0,11.72,11.72,11.67,11.68,1235600.0
2020-11-12 14:45:00,11.68,11.73,11.67,11.72,693192.0,11.68,11.73,11.67,11.72,693192.0
2020-11-12 14:50:00,11.73,11.73,11.67,11.71,607494.0,11.73,11.73,11.67,11.71,607494.0
2020-11-12 14:55:00,11.71,11.75,11.7,11.7,566583.0,11.71,11.75,11.7,11.7,566583.0
2020-11-12 15:00:00,11.71,11.71,11.67,11.68,636533.0,11.71,11.71,11.67,11.68,636533.0
2020-11-12 15:05:00,11.68,11.68,11.65,11.67,673872.0,11.68,11.68,11.65,11.67,673872.0
2020-11-12 15:10:00,11.67,11.71,11.66,11.71,568361.0,11.67,11.71,11.66,11.71,568361.0
2020-11-12 15:15:00,11.71,11.76,11.7,11.75,840013.0,11.71,11.76,11.7,11.75,840013.0
2020-11-12 15:20:00,11.75,11.76,11.71,11.73,630282.0,11.75,11.76,11.71,11.73,630282.0
2020-11-12 15:25:00,11.73,11.74,11.69,11.71,755749.0,11.73,11.74,11.69,11.71,755749.0
2020-11-12 15:30:00,11.71,11.72,11.7,11.71,596766.0,11.71,11.72,11.7,11.71,596766.0
2020-11-12 15:35:00,11.71,11.73,11.69,11.72,929573.0,11.71,11.73,11.69,11.72,929573.0
2020-11-12 15:40:00,11.73,11.74,11.7,11.71,951361.0,11.73,11.74,11.7,11.71,951361.0
2020-11-12 15:45:00,11.71,11.71,11.67,11.68,1255754.0,11.71,11.71,11.67,11.68,1255754.0
2020-11-12 15:50:00,11.68,11.73,11.67,11.72,1574707.0,11.68,11.73,11.67,11.72,1574707.0
2020-11-12 15:55:00,11.72,11.75,11.7,11.75,1427962.0,11.72,11.75,11.7,11.75,1427962.0
2020-11-13 09:30:00,11.91,11.95,11.85,11.93,2363943.0,11.91,11.95,11.85,11.93,2363943.0
2020-11-13 09:35:00,11.93,11.97,11.88,11.96,1271316.0,11.93,11.97,11.88,11.96,1271316.0
2020-11-13 09:40:00,11.97,12.01,11.92,11.97,1098458.0,11.97,12.01,11.92,11.97,1098458.0
2020-11-13 09:45:00,11.97,12.0,11.92,11.99,1046294.0,11.97,12.0,11.92,11.99,1046294.0
2020-11-13 09:50:00,12.0,12.02,11.95,11.97,1312460.0,12.0,12.02,11.95,11.97,1312460.0
2020-11-13 09:55:00,11.98,12.05,11.97,12.05,1094857.0,11.98,12.05,11.97,12.05,1094857.0
2020-11-13 10:00:00,12.04,12.08,11.99,12.04,1324652.0,12.04,12.08,11.99,12.04,1324652.0
2020-11-13 10:05:00,12.04,12.07,12.01,12.05,931436.0,12.04,12.07,12.01,12.05,931436.0
2020-11-13 10:10:00,12.04,12.08,12.01,12.03,1024217.0,12.04,12.08,12.01,12.03,1024217.0
2020-11-13 10:15:00,12.03,12.03,11.95,11.98,1395543.0,12.03,12.03,11.95,11.98,1395543.0
2020-11-13 10:20:00,11.98,12.01,11.97,12.0,430848.0,11.98,12.01,11.97,12.0,430848.0
2020-11-13 10:25:00,12.0,12.02,11.97,12.02,444787.0,12.0,12.02,11.97,12.02,444787.0
2020-11-13 10:30:00,12.01,12.06,12.01,12.06,716530.0,12.01,12.06,12.01,12.06,716530.0
2020-11-13 10:35:00,12.05,12.06,12.0,12.0,512429.0,12.05,12.06,12.0,12.0,512429.0
2020-11-13 10:40:00,12.01,12.04,11.99,12.0,548799.0,12.01,12.04,11.99,12.0,548799.0
2020-11-13 10:45:00,12.0,12.02,11.98,12.01,802647.0,12.0,12.02,11.98,12.01,802647.0
2020-11-13 10:50:00,12.01,12.04,12.0,12.04,467571.0,12.01,12.04,12.0,12.04,467571.0
2020-11-13 10:55:00,12.04,12.05,12.0,12.03,713984.0,12.04,12.05,12.0,12.03,713984.0
2020-11-13 11:00:00,12.03,12.04,12.01,12.04,427929.0,12.03,12.04,12.01,12.04,427929.0
2020-11-13 11:05:00,12.04,12.05,12.03,12.03,341556.0,12.04,12.05,12.03,12.03,341556.0
2020-11-13 11:10:00,12.03,12.06,12.01,12.04,453804.0,12.03,12.06,12.01,12.04,453804.0
2020-11-13 11:15:00,12.04,12.08,12.03,12.07,557895.0,12.04,12.08,12.03,12.07,557895.0
2020-11-13 11:20:00,12.07,12.12,12.06,12.08,1141775.0,12.07,12.12,12.06,12.08,1141775.0
2020-11-13 11:25:00,12.09,12.11,12.06,12.1,539772.0,12.09,12.11,12.06,12.1,539772.0
2020-11-13 11:30:00,12.1,12.11,12.06,12.08,443795.0,12.1,12.11,12.06,12.08,443795.0
2020-11-13 11:35:00,12.09,12.14,12.08,12.13,788682.0,12.09,12.14,12.08,12.13,788682.0
2020-11-13 11:40:00,12.13,12.17,12.13,12.16,1204868.0,12.13,12.17,12.13,12.16,1204868.0
2020-11-13 11:45:00,12.15,12.16,12.11,12.12,632799.0,12.15,12.16,12.11,12.12,632799.0
2020-11-13 11:50:00,12.11,12.13,12.09,12.12,757641.0,12.11,12.13,12.09,12.12,757641.0
2020-11-13 11:55:00,12.13,12.14,12.1,12.11,352463.0,12.13,12.14,12.1,12.11,352463.0
2020-11-13 12:00:00,12.11,12.12,12.09,12.1,404187.0,12.11,12.12,12.09,12.1,404187.0
2020-11-13 12:05:00,12.1,12.12,12.09,12.1,692713.0,12.1,12.12,12.09,12.1,692713.0
2020-11-13 12:10:00,12.1,12.11,12.05,12.08,588232.0,12.1,12.11,12.05,12.08,588232.0
2020-11-13 12:15:00,12.07,12.08,12.05,12.05,368118.0,12.07,12.08,12.05,12.05,368118.0
2020-11-13 12:20:00,12.05,12.06,12.01,12.03,969487.0,12.05,12.06,12.01,12.03,969487.0
2020-11-13 12:25:00,12.03,12.04,12.02,12.04,480593.0,12.03,12.04,12.02,12.04,480593.0
2020-11-13 12:30:00,12.04,12.07,12.03,12.07,390050.0,12.04,12.07,12.03,12.07,390050.0
2020-11-13 12:35:00,12.07,12.07,12.03,12.04,314192.0,12.07,12.07,12.03,12.04,314192.0
2020-11-13 12:40:00,12.04,12.04,12.02,12.03,348404.0,12.04,12.04,12.02,12.03,348404.0
2020-11-13 12:45:00,12.02,12.06,12.02,12.05,266363.0,12.02,12.06,12.02,12.05,266363.0
2020-11-13 12:50:00,12.05,12.07,12.05,12.07,312638.0,12.05,12.07,12.05,12.07,312638.0
2020-11-13 12:55:00,12.07,12.07,12.03,12.05,274641.0,12.07,12.07,12.03,12.05,274641.0
2020-11-13 13:00:00,12.04,12.06,12.04,12.05,161043.0,12.04,12.06,12.04,12.05,161043.0
2020-11-13 13:05:00,12.06,12.08,12.05,12.07,302753.0,12.06,12.08,12.05,12.07,302753.0
2020-11-13 13:10:00,12.06,12.08,12.05,12.06,468820.0,12.06,12.08,12.05,12.06,468820.0
2020-11-13 13:15:00,12.07,12.09,12.06,12.09,325775.0,12.07,12.09,12.06,12.09,325775.0
2020-11-13 13:20:00,12.09,12.09,12.06,12.07,302088.0,12.09,12.09,12.06,12.07,302088.0
2020-11-13 13:25:00,12.08,12.11,12.07,12.09,405256.0,12.08,12.11,12.07,12.09,405256.0
2020-11-13 13:30:00,12.08,12.12,12.08,12.09,483753.0,12.08,12.12,12.08,12.09,483753.0
2020-11-13 13:35:00,12.09,12.1,12.08,12.09,602587.0,12.09,12.1,12.08,12.09,602587.0
2020-11-13 13:40:00,12.09,12.09,12.06,12.09,513609.0,12.09,12.09,12.06,12.09,513609.0
2020-11-13 13:45:00,12.08,12.11,12.07,12.11,428253.0,12.08,12.11,12.07,12.11,428253.0
2020-11-13 13:50:00,12.1,12.14,12.1,12.14,456971.0,12.1,12.14,12.1,12.14,456971.0
2020-11-13 13:55:00,12.13,12.14,12.1,12.11,395680.0,12.13,12.14,12.1,12.11,395680.0
2020-11-13 14:00:00,12.1,12.15,12.1,12.13,648175.0,12.1,12.15,12.1,12.13,648175.0
2020-11-13 14:05:00,12.12,12.15,12.09,12.11,447009.0,12.12,12.15,12.09,12.11,447009.0
2020-11-13 14:10:00,12.11,12.13,12.09,12.11,452912.0,12.11,12.13,12.09,12.11,452912.0
2020-11-13 14:15:00,12.1,12.11,12.08,12.09,364947.0,12.1,12.11,12.08,12.09,364947.0
2020-11-13 14:20:00,12.09,12.13,12.09,12.13,557553.0,12.09,12.13,12.09,12.13,557553.0
2020-11-13 14:25:00,12.13,12.13,12.11,12.12,264753.0,12.13,12.13,12.11,12.12,264753.0
2020-11-13 14:30:00,12.12,12.12,12.07,12.08,361221.0,12.12,12.12,12.07,12.08,361221.0
2020-11-13 14:35:00,12.07,12.12,12.07,12.11,377234.0,12.07,12.12,12.07,12.11,377234.0
2020-11-13 14:40:00,12.11,12.14,12.1,12.14,498717.0,12.11,12.14,12.1,12.14,498717.0
2020-11-13 14:45:00,12.13,12.14,12.1,12.1,393292.0,12.13,12.14,12.1,12.1,393292.0
2020-11-13 14:50:00,12.11,12.14,12.1,12.13,510514.0,12.11,12.14,12.1,12.13,510514.0
2020-11-13 14:55:00,12.14,12.18,12.12,12.17,1113711.0,12.14,12.18,12.12,12.17,1113711.0
2020-11-13 15:00:00,12.17,12.18,12.15,12.17,408873.0,12.17,12.18,12.15,12.17,408873.0
2020-11-13 15:05:00,12.16,12.17,12.12,12.12,374306.0,12.16,12.17,12.12,12.12,374306.0
2020-11-13 15:10:00,12.13,12.13,12.08,12.11,598943.0,12.13,12.13,12.08,12.11,598943.0
2020-11-13 15:15:00,12.11,12.13,12.1,12.13,306450.0,12.11,12.13,12.1,12.13,306450.0
2020-11-13 15:20:00,12.12,12.13,12.1,12.1,298714.0,12.12,12.13,12.1,12.1,298714.0
2020-11-13 15:25:00,12.11,12.15,12.1,12.15,466613.0,12.11,12.15,12.1,12.15,466613.0
2020-11-13 15:30:00,12.15,12.17,12.14,12.17,430692.0,12.15,12.17,12.14,12.17,430692.0
2020-11-13 15:35:00,12.17,12.19,12.16,12.19,509411.0,12.17,12.19,12.16,12.19,509411.0
2020-11-13 15:40:00,12.19,12.23,12.18,12.2,1190407.0,12.19,12.23,12.18,12.2,1190407.0
2020-11-13 15:45:00,12.19,12.22,12.19,12.21,768926.0,12.19,12.22,12.19,12.21,768926.0
2020-11-13 15:50:00,12.21,12.25,12.21,12.25,1542209.0,12.21,12.25,12.21,12.25,1542209.0
2020-11-13 15:55:00,12.24,12.25,12.23,12.25,1904260.0,12.24,12.25,12.23,12.25,1904260.0
2020-11-16 09:30:00,12.88,12.95,12.61,12.67,6150854.0,12.88,12.95,12.61,12.67,6150854.0
2020-11-16 09:35:00,12.68,12.71,12.54,12.55,4197343.0,12.68,12.71,12.54,12.55,4197343.0
2020-11-16 09:40:00,12.54,12.6,12.41,12.59,4480720.0,12.54,12.6,12.41,12.59,4480720.0
2020-11-16 09:45:00,12.59,12.66,12.55,12.65,2155890.0,12.59,12.66,12.55,12.65,2155890.0
2020-11-16 09:50:00,12.65,12.75,12.64,12.72,2684205.0,12.65,12.75,12.64,12.72,2684205.0
2020-11-16 09:55:00,12.71,12.76,12.65,12.7,2396615.0,12.71,12.76,12.65,12.7,2396615.0
2020-11-16 10:00:00,12.7,12.71,12.65,12.69,1459928.0,12.7,12.71,12.65,12.69,1459928.0
2020-11-16 10:05:00,12.7,12.73,12.69,12.71,1320956.0,12.7,12.73,12.69,12.71,1320956.0
2020-11-16 10:10:00,12.71,12.79,12.68,12.78,2040692.0,12.71,12.79,12.68,12.78,2040692.0
2020-11-16 10:15:00,12.78,12.81,12.75,12.77,1672010.0,12.78,12.81,12.75,12.77,1672010.0
2020-11-16 10:20:00,12.78,12.81,12.77,12.8,1085002.0,12.78,12.81,12.77,12.8,1085002.0
2020-11-16 10:25:00,12.8,12.85,12.79,12.84,1328638.0,12.8,12.85,12.79,12.84,1328638.0
2020-11-16 10:30:00,12.85,12.85,12.8,12.82,945184.0,12.85,12.85,12.8,12.82,945184.0
2020-11-16 10:35:00,12.82,12.88,12.81,12.87,1094242.0,12.82,12.88,12.81,12.87,1094242.0
2020-11-16 10:40:00,12.87,12.91,12.85,12.9,1827292.0,12.87,12.91,12.85,12.9,1827292.0
2020-11-16 10:45:00,12.9,12.91,12.83,12.86,1893395.0,12.9,12.91,12.83,12.86,1893395.0
2020-11-16 10:50:00,12.86,12.86,12.8,12.83,1312977.0,12.86,12.86,12.8,12.83,1312977.0
2020-11-16 10:55:00,12.82,12.86,12.79,12.85,1106579.0,12.82,12.86,12.79,12.85,1106579.0
2020-11-16 11:00:00,12.85,12.87,12.82,12.84,941580.0,12.85,12.87,12.82,12.84,941580.0
2020-11-16 11:05:00,12.84,12.85,12.78,12.8,1007132.0,12.84,12.85,12.78,12.8,1007132.0
2020-11-16 11:10:00,12.8,12.81,12.73,12.73,1226846.0,12.8,12.81,12.73,12.73,1226846.0
2020-11-16 11:15:00,12.74,12.82,12.73,12.82,915324.0,12.74,12.82,12.73,12.82,915324.0
2020-11-16 11:20:00,12.81,12.85,12.8,12.85,716959.0,12.81,12.85,12.8,12.85,716959.0
2020-11-16 11:25:00,12.84,12.87,12.83,12.84,779812.0,12.84,12.87,12.83,12.84,779812.0
2020-11-16 11:30:00,12.85,12.89,12.84,12.88,1226140.0,12.85,12.89,12.84,12.88,1226140.0
2020-11-16 11:35:00,12.88,12.88,12.83,12.83,675087.0,12.88,12.88,12.83,12.83,675087.0
2020-11-16 11:40:00,12.83,12.87,12.82,12.86,731395.0,12.83,12.87,12.82,12.86,731395.0
2020-11-16 11:45:00,12.87,12.89,12.84,12.84,1188150.0,12.87,12.89,12.84,12.84,1188150.0
2020-11-16 11:50:00,12.85,12.92,12.84,12.89,1613385.0,12.85,12.92,12.84,12.89,1613385.0
2020-11-16 11:55:00,12.9,12.95,12.89,12.94,1463145.0,12.9,12.95,12.89,12.94,1463145.0
2020-11-16 12:00:00,12.93,12.96,12.91,12.95,1671273.0,12.93,12.96,12.91,12.95,1671273.0
2020-11-16 12:05:00,12.95,12.96,12.91,12.94,947748.0,12.95,12.96,12.91,12.94,947748.0
2020-11-16 12:10:00,12.93,12.95,12.9,12.95,1012514.0,12.93,12.95,12.9,12.95,1012514.0
2020-11-16 12:15:00,12.94,12.96,12.92,12.94,753826.0,12.94,12.96,12.92,12.94,753826.0
2020-11-16 12:20:00,12.94,12.95,12.87,12.88,1505556.0,12.94,12.95,12.87,12.88,1505556.0
2020-11-16 12:25:00,12.88,12.9,12.87,12.88,854146.0,12.88,12.9,12.87,12.88,854146.0
2020-11-16 12:30:00,12.88,12.88,12.85,12.87,523261.0,12.88,12.88,12.85,12.87,523261.0
2020-11-16 12:35:00,12.86,12.87,12.85,12.85,585601.0,12.86,12.87,12.85,12.85,585601.0
2020-11-16 12:40:00,12.85,12.86,12.8,12.83,977749.0,12.85,12.86,12.8,12.83,977749.0
2020-11-16 12:45:00,12.83,12.85,12.8,12.85,641215.0,12.83,12.85,12.8,12.85,641215.0
2020-11-16 12:50:00,12.84,12.85,12.83,12.84,309098.0,12.84,12.85,12.83,12.84,309098.0
2020-11-16 12:55:00,12.85,12.87,12.84,12.84,418746.0,12.85,12.87,12.84,12.84,418746.0
2020-11-16 13:00:00,12.85,12.85,12.82,12.84,314034.0,12.85,12.85,12.82,12.84,314034.0
2020-11-16 13:05:00,12.84,12.85,12.83,12.84,518928.0,12.84,12.85,12.83,12.84,518928.0
2020-11-16 13:10:00,12.85,12.85,12.82,12.82,251056.0,12.85,12.85,12.82,12.82,251056.0
2020-11-16 13:15:00,12.83,12.83,12.8,12.81,337669.0,12.83,12.83,12.8,12.81,337669.0
2020-11-16 13:20:00,12.8,12.81,12.78,12.79,650719.0,12.8,12.81,12.78,12.79,650719.0
2020-11-16 13:25:00,12.79,12.8,12.7,12.71,1206822.0,12.79,12.8,12.7,12.71,1206822.0
2020-11-16 13:30:00,12.7,12.73,12.67,12.71,1007671.0,12.7,12.73,12.67,12.71,1007671.0
2020-11-16 13:35:00,12.72,12.73,12.68,12.7,695842.0,12.72,12.73,12.68,12.7,695842.0
2020-11-16 13:40:00,12.69,12.7,12.62,12.62,1121748.0,12.69,12.7,12.62,12.62,1121748.0
2020-11-16 13:45:00,12.63,12.63,12.56,12.58,1215545.0,12.63,12.63,12.56,12.58,1215545.0
2020-11-16 13:50:00,12.57,12.65,12.57,12.64,818728.0,12.57,12.65,12.57,12.64,818728.0
2020-11-16 13:55:00,12.63,12.66,12.62,12.63,795577.0,12.63,12.66,12.62,12.63,795577.0
2020-11-16 14:00:00,12.64,12.67,12.63,12.65,313831.0,12.64,12.67,12.63,12.65,313831.0
2020-11-16 14:05:00,12.65,12.71,12.64,12.7,559569.0,12.65,12.71,12.64,12.7,559569.0
2020-11-16 14:10:00,12.7,12.7,12.66,12.66,421647.0,12.7,12.7,12.66,12.66,421647.0
2020-11-16 14:15:00,12.66,12.67,12.64,12.66,508871.0,12.66,12.67,12.64,12.66,508871.0
2020-11-16 14:20:00,12.67,12.68,12.64,12.66,398229.0,12.67,12.68,12.64,12.66,398229.0
2020-11-16 14:25:00,12.67,12.7,12.66,12.69,424633.0,12.67,12.7,12.66,12.69,424633.0
2020-11-16 14:30:00,12.69,12.72,12.68,12.71,702668.0,12.69,12.72,12.68,12.71,702668.0
2020-11-16 14:35:00,12.7,12.73,12.69,12.71,654556.0,12.7,12.73,12.69,12.71,654556.0
2020-11-16 14:40:00,12.71,12.74,12.71,12.74,464931.0,12.71,12.74,12.71,12.74,464931.0
2020-11-16 14:45:00,12.74,12.75,12.71,12.71,421616.0,12.74,12.75,12.71,12.71,421616.0
2020-11-16 14:50:00,12.71,12.74,12.71,12.72,482632.0,12.71,12.74,12.71,12.72,482632.0
2020-11-16 14:55:00,12.72,12.78,12.71,12.77,917120.0,12.72,12.78,12.71,12.77,917120.0
2020-11-16 15:00:00,12.76,12.77,12.7,12.73,640503.0,12.76,12.77,12.7,12.73,640503.0
2020-11-16 15:05:00,12.73,12.74,12.69,12.71,524739.0,12.73,12.74,12.69,12.71,524739.0
2020-11-16 15:10:00,12.71,12.71,12.7,12.71,235509.0,12.71,12.71,12.7,12.71,235509.0
2020-11-16 15:15:00,12.7,12.74,12.7,12.73,350610.0,12.7,12.74,12.7,12.73,350610.0
2020-11-16 15:20:00,12.74,12.8,12.73,12.79,1071448.0,12.74,12.8,12.73,12.79,1071448.0
2020-11-16 15:25:00,12.79,12.8,12.75,12.79,752455.0,12.79,12.8,12.75,12.79,752455.0
2020-11-16 15:30:00,12.79,12.81,12.77,12.77,741980.0,12.79,12.81,12.77,12.77,741980.0
2020-11-16 15:35:00,12.78,12.78,12.75,12.78,645034.0,12.78,12.78,12.75,12.78,645034.0
2020-11-16 15:40:00,12.78,12.8,12.77,12.8,528431.0,12.78,12.8,12.77,12.8,528431.0
2020-11-16 15:45:00,12.79,12.81,12.78,12.79,611665.0,12.79,12.81,12.78,12.79,611665.0
2020-11-16 15:50:00,12.79,12.81,12.78,12.79,983993.0,12.79,12.81,12.78,12.79,983993.0
2020-11-16 15:55:00,12.79,12.8,12.76,12.79,2337650.0,12.79,12.8,12.76,12.79,2337650.0
2020-11-17 09:30:00,12.47,12.5,12.33,12.38,2874203.0,12.47,12.5,12.33,12.38,2874203.0
2020-11-17 09:35:00,12.38,12.4,12.23,12.34,3430611.0,12.38,12.4,12.23,12.34,3430611.0
2020-11-17 09:40:00,12.34,12.35,12.26,12.32,1742597.0,12.34,12.35,12.26,12.32,1742597.0
2020-11-17 09:45:00,12.32,12.41,12.27,12.38,1815167.0,12.32,12.41,12.27,12.38,1815167.0
2020-11-17 09:50:00,12.38,12.38,12.29,12.31,1561423.0,12.38,12.38,12.29,12.31,1561423.0
2020-11-17 09:55:00,12.3,12.35,12.3,12.32,850394.0,12.3,12.35,12.3,12.32,850394.0
2020-11-17 10:00:00,12.32,12.35,12.29,12.34,980001.0,12.32,12.35,12.29,12.34,980001.0
2020-11-17 10:05:00,12.34,12.4,12.32,12.38,736730.0,12.34,12.4,12.32,12.38,736730.0
2020-11-17 10:10:00,12.38,12.44,12.36,12.43,1230142.0,12.38,12.44,12.36,12.43,1230142.0
2020-11-17 10:15:00,12.43,12.45,12.38,12.44,1163180.0,12.43,12.45,12.38,12.44,1163180.0
2020-11-17 10:20:00,12.44,12.5,12.41,12.49,797600.0,12.44,12.5,12.41,12.49,797600.0
2020-11-17 10:25:00,12.5,12.56,12.48,12.54,1379362.0,12.5,12.56,12.48,12.54,1379362.0
2020-11-17 10:30:00,12.53,12.54,12.48,12.51,944270.0,12.53,12.54,12.48,12.51,944270.0
2020-11-17 10:35:00,12.51,12.53,12.47,12.51,670331.0,12.51,12.53,12.47,12.51,670331.0
2020-11-17 10:40:00,12.52,12.56,12.51,12.54,717695.0,12.52,12.56,12.51,12.54,717695.0
2020-11-17 10:45:00,12.54,12.61,12.53,12.56,1197076.0,12.54,12.61,12.53,12.56,1197076.0
2020-11-17 10:50:00,12.57,12.63,12.55,12.61,827173.0,12.57,12.63,12.55,12.61,827173.0
2020-11-17 10:55:00,12.61,12.64,12.58,12.62,1175282.0,12.61,12.64,12.58,12.62,1175282.0
2020-11-17 11:00:00,12.61,12.62,12.57,12.58,525180.0,12.61,12.62,12.57,12.58,525180.0
2020-11-17 11:05:00,12.57,12.59,12.55,12.58,578502.0,12.57,12.59,12.55,12.58,578502.0
2020-11-17 11:10:00,12.59,12.64,12.57,12.62,709519.0,12.59,12.64,12.57,12.62,709519.0
2020-11-17 11:15:00,12.62,12.67,12.61,12.66,784052.0,12.62,12.67,12.61,12.66,784052.0
2020-11-17 11:20:00,12.66,12.75,12.65,12.74,1245899.0,12.66,12.75,12.65,12.74,1245899.0
2020-11-17 11:25:00,12.74,12.74,12.67,12.69,774913.0,12.74,12.74,12.67,12.69,774913.0
2020-11-17 11:30:00,12.69,12.74,12.67,12.72,747028.0,12.69,12.74,12.67,12.72,747028.0
2020-11-17 11:35:00,12.73,12.79,12.72,12.79,1135303.0,12.73,12.79,12.72,12.79,1135303.0
2020-11-17 11:40:00,12.79,12.79,12.72,12.73,942539.0,12.79,12.79,12.72,12.73,942539.0
2020-11-17 11:45:00,12.73,12.8,12.72,12.79,811481.0,12.73,12.8,12.72,12.79,811481.0
2020-11-17 11:50:00,12.79,12.79,12.74,12.78,866203.0,12.79,12.79,12.74,12.78,866203.0
2020-11-17 11:55:00,12.77,12.78,12.72,12.73,651052.0,12.77,12.78,12.72,12.73,651052.0
2020-11-17 12:00:00,12.73,12.74,12.65,12.68,1061023.0,12.73,12.74,12.65,12.68,1061023.0
2020-11-17 12:05:00,12.69,12.72,12.67,12.68,576986.0,12.69,12.72,12.67,12.68,576986.0
2020-11-17 12:10:00,12.67,12.73,12.66,12.73,534884.0,12.67,12.73,12.66,12.73,534884.0
2020-11-17 12:15:00,12.73,12.73,12.7,12.7,381169.0,12.73,12.73,12.7,12.7,381169.0
2020-11-17 12:20:00,12.7,12.76,12.69,12.76,614386.0,12.7,12.76,12.69,12.76,614386.0
2020-11-17 12:25:00,12.76,12.76,12.71,12.73,360524.0,12.76,12.76,12.71,12.73,360524.0
2020-11-17 12:30:00,12.73,12.79,12.72,12.79,620466.0,12.73,12.79,12.72,12.79,620466.0
2020-11-17 12:35:00,12.79,12.8,12.77,12.78,805766.0,12.79,12.8,12.77,12.78,805766.0
2020-11-17 12:40:00,12.79,12.81,12.74,12.75,856721.0,12.79,12.81,12.74,12.75,856721.0
2020-11-17 12:45:00,12.75,12.76,12.72,12.74,388010.0,12.75,12.76,12.72,12.74,388010.0
2020-11-17 12:50:00,12.73,12.75,12.69,12.71,540220.0,12.73,12.75,12.69,12.71,540220.0
2020-11-17 12:55:00,12.72,12.73,12.68,12.71,379935.0,12.72,12.73,12.68,12.71,379935.0
2020-11-17 13:00:00,12.71,12.72,12.67,12.69,352611.0,12.71,12.72,12.67,12.69,352611.0
2020-11-17 13:05:00,12.68,12.72,12.68,12.7,306245.0,12.68,12.72,12.68,12.7,306245.0
2020-11-17 13:10:00,12.7,12.7,12.67,12.69,255166.0,12.7,12.7,12.67,12.69,255166.0
2020-11-17 13:15:00,12.68,12.7,12.68,12.69,253450.0,12.68,12.7,12.68,12.69,253450.0
2020-11-17 13:20:00,12.68,12.69,12.62,12.62,587367.0,12.68,12.69,12.62,12.62,587367.0
2020-11-17 13:25:00,12.62,12.64,12.62,12.63,325175.0,12.62,12.64,12.62,12.63,325175.0
2020-11-17 13:30:00,12.64,12.67,12.62,12.65,661026.0,12.64,12.67,12.62,12.65,661026.0
2020-11-17 13:35:00,12.65,12.72,12.64,12.71,361825.0,12.65,12.72,12.64,12.71,361825.0
2020-11-17 13:40:00,12.71,12.72,12.69,12.7,300091.0,12.71,12.72,12.69,12.7,300091.0
2020-11-17 13:45:00,12.69,12.72,12.68,12.69,275407.0,12.69,12.72,12.68,12.69,275407.0
2020-11-17 13:50:00,12.68,12.69,12.62,12.64,483928.0,12.68,12.69,12.62,12.64,483928.0
2020-11-17 13:55:00,12.65,12.69,12.64,12.68,354267.0,12.65,12.69,12.64,12.68,354267.0
2020-11-17 14:00:00,12.68,12.69,12.65,12.67,669540.0,12.68,12.69,12.65,12.67,669540.0
2020-11-17 14:05:00,12.67,12.68,12.65,12.67,353963.0,12.67,12.68,12.65,12.67,353963.0
2020-11-17 14:10:00,12.67,12.69,12.66,12.69,292437.0,12.67,12.69,12.66,12.69,292437.0
2020-11-17 14:15:00,12.68,12.71,12.67,12.69,283026.0,12.68,12.71,12.67,12.69,283026.0
2020-11-17 14:20:00,12.69,12.69,12.65,12.68,336714.0,12.69,12.69,12.65,12.68,336714.0
2020-11-17 14:25:00,12.68,12.68,12.62,12.65,478537.0,12.68,12.68,12.62,12.65,478537.0
2020-11-17 14:30:00,12.65,12.68,12.64,12.64,240304.0,12.65,12.68,12.64,12.64,240304.0
2020-11-17 14:35:00,12.65,12.65,12.63,12.64,306041.0,12.65,12.65,12.63,12.64,306041.0
2020-11-17 14:40:00,12.64,12.67,12.63,12.67,552602.0,12.64,12.67,12.63,12.67,552602.0
2020-11-17 14:45:00,12.67,12.68,12.64,12.64,251035.0,12.67,12.68,12.64,12.64,251035.0
2020-11-17 14:50:00,12.64,12.68,12.63,12.68,306746.0,12.64,12.68,12.63,12.68,306746.0
2020-11-17 14:55:00,12.68,12.7,12.66,12.67,316777.0,12.68,12.7,12.66,12.67,316777.0
2020-11-17 15:00:00,12.67,12.69,12.66,12.67,281278.0,12.67,12.69,12.66,12.67,281278.0
2020-11-17 15:05:00,12.67,12.68,12.61,12.62,342728.0,12.67,12.68,12.61,12.62,342728.0
2020-11-17 15:10:00,12.62,12.62,12.57,12.59,595691.0,12.62,12.62,12.57,12.59,595691.0
2020-11-17 15:15:00,12.58,12.6,12.57,12.58,574097.0,12.58,12.6,12.57,12.58,574097.0
2020-11-17 15:20:00,12.58,12.61,12.57,12.58,464372.0,12.58,12.61,12.57,12.58,464372.0
2020-11-17 15:25:00,12.58,12.6,12.57,12.58,262447.0,12.58,12.6,12.57,12.58,262447.0
2020-11-17 15:30:00,12.58,12.61,12.58,12.61,318363.0,12.58,12.61,12.58,12.61,318363.0
2020-11-17 15:35:00,12.61,12.63,12.59,12.61,385789.0,12.61,12.63,12.59,12.61,385789.0
2020-11-17 15:40:00,12.6,12.61,12.58,12.61,259436.0,12.6,12.61,12.58,12.61,259436.0
2020-11-17 15:45:00,12.61,12.65,12.6,12.65,480052.0,12.61,12.65,12.6,12.65,480052.0
2020-11-17 15:50:00,12.65,12.69,12.62,12.69,903432.0,12.65,12.69,12.62,12.69,903432.0
2020-11-17 15:55:00,12.69,12.71,12.68,12.7,1505728.0,12.69,12.71,12.68,12.7,1505728.0
2020-11-18 09:30:00,12.91,12.95,12.78,12.88,3329415.0,12.91,12.95,12.78,12.88,3329415.0
2020-11-18 09:35:00,12.88,12.99,12.86,12.95,3452865.0,12.88,12.99,12.86,12.95,3452865.0
2020-11-18 09:40:00,12.95,13.22,12.94,13.2,5177867.0,12.95,13.22,12.94,13.2,5177867.0
2020-11-18 09:45:00,13.2,13.31,13.17,13.29,5162149.0,13.2,13.31,13.17,13.29,5162149.0
2020-11-18 09:50:00,13.29,13.31,13.06,13.14,4687068.0,13.29,13.31,13.06,13.14,4687068.0
2020-11-18 09:55:00,13.15,13.24,13.14,13.18,1630761.0,13.15,13.24,13.14,13.18,1630761.0
2020-11-18 10:00:00,13.17,13.3,13.17,13.28,2317443.0,13.17,13.3,13.17,13.28,2317443.0
2020-11-18 10:05:00,13.27,13.29,13.21,13.22,1428148.0,13.27,13.29,13.21,13.22,1428148.0
2020-11-18 10:10:00,13.22,13.29,13.2,13.23,1588235.0,13.22,13.29,13.2,13.23,1588235.0
2020-11-18 10:15:00,13.24,13.28,13.17,13.18,1581848.0,13.24,13.28,13.17,13.18,1581848.0
2020-11-18 10:20:00,13.17,13.23,13.15,13.21,1351063.0,13.17,13.23,13.15,13.21,1351063.0
2020-11-18 10:25:00,13.22,13.29,13.2,13.27,1502354.0,13.22,13.29,13.2,13.27,1502354.0
2020-11-18 10:30:00,13.27,13.3,13.24,13.26,1212105.0,13.27,13.3,13.24,13.26,1212105.0
2020-11-18 10:35:00,13.26,13.3,13.25,13.3,1455949.0,13.26,13.3,13.25,13.3,1455949.0
2020-11-18 10:40:00,13.3,13.36,13.27,13.28,2477870.0,13.3,13.36,13.27,13.28,2477870.0
2020-11-18 10:45:00,13.28,13.33,13.27,13.29,1392376.0,13.28,13.33,13.27,13.29,1392376.0
2020-11-18 10:50:00,13.29,13.33,13.29,13.33,814458.0,13.29,13.33,13.29,13.33,814458.0
2020-11-18 10:55:00,13.33,13.33,13.25,13.26,1077080.0,13.33,13.33,13.25,13.26,1077080.0
2020-11-18 11:00:00,13.27,13.27,13.21,13.22,1016839.0,13.27,13.27,13.21,13.22,1016839.0
2020-11-18 11:05:00,13.22,13.3,13.22,13.3,800193.0,13.22,13.3,13.22,13.3,800193.0
2020-11-18 11:10:00,13.29,13.33,13.28,13.33,953516.0,13.29,13.33,13.28,13.33,953516.0
2020-11-18 11:15:00,13.33,13.33,13.27,13.3,1018379.0,13.33,13.33,13.27,13.3,1018379.0
2020-11-18 11:20:00,13.31,13.31,13.2,13.21,1323035.0,13.31,13.31,13.2,13.21,1323035.0
2020-11-18 11:25:00,13.2,13.26,13.18,13.25,1247200.0,13.2,13.26,13.18,13.25,1247200.0
2020-11-18 11:30:00,13.25,13.26,13.22,13.24,619835.0,13.25,13.26,13.22,13.24,619835.0
2020-11-18 11:35:00,13.23,13.26,13.21,13.23,650110.0,13.23,13.26,13.21,13.23,650110.0
2020-11-18 11:40:00,13.23,13.27,13.21,13.27,601340.0,13.23,13.27,13.21,13.27,601340.0
2020-11-18 11:45:00,13.27,13.28,13.21,13.22,736363.0,13.27,13.28,13.21,13.22,736363.0
2020-11-18 11:50:00,13.22,13.24,13.2,13.24,668813.0,13.22,13.24,13.2,13.24,668813.0
2020-11-18 11:55:00,13.23,13.27,13.23,13.25,621787.0,13.23,13.27,13.23,13.25,621787.0
2020-11-18 12:00:00,13.25,13.27,13.23,13.26,402733.0,13.25,13.27,13.23,13.26,402733.0
2020-11-18 12:05:00,13.26,13.27,13.24,13.25,521272.0,13.26,13.27,13.24,13.25,521272.0
2020-11-18 12:10:00,13.24,13.25,13.22,13.23,388077.0,13.24,13.25,13.22,13.23,388077.0
2020-11-18 12:15:00,13.22,13.24,13.11,13.12,1324518.0,13.22,13.24,13.11,13.12,1324518.0
2020-11-18 12:20:00,13.12,13.15,13.1,13.12,949076.0,13.12,13.15,13.1,13.12,949076.0
2020-11-18 12:25:00,13.11,13.12,13.04,13.04,1696881.0,13.11,13.12,13.04,13.04,1696881.0
2020-11-18 12:30:00,13.04,13.09,13.03,13.07,881685.0,13.04,13.09,13.03,13.07,881685.0
2020-11-18 12:35:00,13.07,13.08,13.06,13.06,443066.0,13.07,13.08,13.06,13.06,443066.0
2020-11-18 12:40:00,13.07,13.14,13.06,13.11,673308.0,13.07,13.14,13.06,13.11,673308.0
2020-11-18 12:45:00,13.12,13.14,13.09,13.13,429701.0,13.12,13.14,13.09,13.13,429701.0
2020-11-18 12:50:00,13.13,13.15,13.07,13.11,523549.0,13.13,13.15,13.07,13.11,523549.0
2020-11-18 12:55:00,13.11,13.11,13.07,13.09,363187.0,13.11,13.11,13.07,13.09,363187.0
2020-11-18 13:00:00,13.09,13.11,13.07,13.11,298591.0,13.09,13.11,13.07,13.11,298591.0
2020-11-18 13:05:00,13.1,13.15,13.1,13.15,393743.0,13.1,13.15,13.1,13.15,393743.0
2020-11-18 13:10:00,13.15,13.16,13.12,13.13,477396.0,13.15,13.16,13.12,13.13,477396.0
2020-11-18 13:15:00,13.13,13.15,13.12,13.13,272526.0,13.13,13.15,13.12,13.13,272526.0
2020-11-18 13:20:00,13.13,13.16,13.12,13.15,393479.0,13.13,13.16,13.12,13.15,393479.0
2020-11-18 13:25:00,13.15,13.15,13.1,13.1,413464.0,13.15,13.15,13.1,13.1,413464.0
2020-11-18 13:30:00,13.1,13.11,13.07,13.08,452893.0,13.1,13.11,13.07,13.08,452893.0
2020-11-18 13:35:00,13.08,13.12,13.07,13.12,677101.0,13.08,13.12,13.07,13.12,677101.0
2020-11-18 13:40:00,13.12,13.12,13.08,13.12,328562.0,13.12,13.12,13.08,13.12,328562.0
2020-11-18 13:45:00,13.12,13.13,13.05,13.06,613268.0,13.12,13.13,13.05,13.06,613268.0
2020-11-18 13:50:00,13.05,13.06,13.02,13.02,636206.0,13.05,13.06,13.02,13.02,636206.0
2020-11-18 13:55:00,13.03,13.03,12.98,13.01,1204922.0,13.03,13.03,12.98,13.01,1204922.0
2020-11-18 14:00:00,13.01,13.05,13.0,13.03,693174.0,13.01,13.05,13.0,13.03,693174.0
2020-11-18 14:05:00,13.03,13.07,13.02,13.05,496513.0,13.03,13.07,13.02,13.05,496513.0
2020-11-18 14:10:00,13.05,13.05,13.0,13.01,462322.0,13.05,13.05,13.0,13.01,462322.0
2020-11-18 14:15:00,13.01,13.01,12.91,12.91,1089870.0,13.01,13.01,12.91,12.91,1089870.0
2020-11-18 14:20:00,12.92,12.95,12.88,12.9,1232562.0,12.92,12.95,12.88,12.9,1232562.0
2020-11-18 14:25:00,12.89,12.92,12.85,12.92,1293943.0,12.89,12.92,12.85,12.92,1293943.0
2020-11-18 14:30:00,12.91,12.93,12.88,12.92,584492.0,12.91,12.93,12.88,12.92,584492.0
2020-11-18 14:35:00,12.93,12.94,12.89,12.91,666593.0,12.93,12.94,12.89,12.91,666593.0
2020-11-18 14:40:00,12.91,12.97,12.9,12.96,743657.0,12.91,12.97,12.9,12.96,743657.0
2020-11-18 14:45:00,12.96,12.96,12.94,12.95,443792.0,12.96,12.96,12.94,12.95,443792.0
2020-11-18 14:50:00,12.95,12.98,12.94,12.96,426467.0,12.95,12.98,12.94,12.96,426467.0
2020-11-18 14:55:00,12.97,12.98,12.93,12.94,601740.0,12.97,12.98,12.93,12.94,601740.0
2020-11-18 15:00:00,12.93,12.94,12.86,12.87,718358.0,12.93,12.94,12.86,12.87,718358.0
2020-11-18 15:05:00,12.86,12.92,12.85,12.91,644433.0,12.86,12.92,12.85,12.91,644433.0
2020-11-18 15:10:00,12.91,12.92,12.88,12.91,555860.0,12.91,12.92,12.88,12.91,555860.0
2020-11-18 15:15:00,12.9,12.91,12.88,12.88,396122.0,12.9,12.91,12.88,12.88,396122.0
2020-11-18 15:20:00,12.88,12.92,12.87,12.9,509374.0,12.88,12.92,12.87,12.9,509374.0
2020-11-18 15:25:00,12.9,12.9,12.83,12.84,866121.0,12.9,12.9,12.83,12.84,866121.0
2020-11-18 15:30:00,12.84,12.86,12.8,12.85,800075.0,12.84,12.86,12.8,12.85,800075.0
2020-11-18 15:35:00,12.85,12.85,12.75,12.77,1636521.0,12.85,12.85,12.75,12.77,1636521.0
2020-11-18 15:40:00,12.77,12.78,12.73,12.75,1262074.0,12.77,12.78,12.73,12.75,1262074.0
2020-11-18 15:45:00,12.76,12.8,12.75,12.79,1192049.0,12.76,12.8,12.75,12.79,1192049.0
2020-11-18 15:50:00,12.79,12.82,12.73,12.77,1589723.0,12.79,12.82,12.73,12.77,1589723.0
2020-11-18 15:55:00,12.77,12.78,12.73,12.74,2256199.0,12.77,12.78,12.73,12.74,2256199.0
2020-11-19 09:30:00,12.73,12.88,12.63,12.88,2778533.0,12.73,12.88,12.63,12.88,2778533.0
2020-11-19 09:35:00,12.87,12.96,12.8,12.93,1522346.0,12.87,12.96,12.8,12.93,1522346.0
2020-11-19 09:40:00,12.92,12.95,12.87,12.92,1407762.0,12.92,12.95,12.87,12.92,1407762.0
2020-11-19 09:45:00,12.91,13.04,12.9,13.0,1370302.0,12.91,13.04,12.9,13.0,1370302.0
2020-11-19 09:50:00,13.01,13.04,12.96,13.01,1298697.0,13.01,13.04,12.96,13.01,1298697.0
2020-11-19 09:55:00,13.02,13.03,12.88,12.9,1346675.0,13.02,13.03,12.88,12.9,1346675.0
2020-11-19 10:00:00,12.89,12.95,12.86,12.88,966374.0,12.89,12.95,12.86,12.88,966374.0
2020-11-19 10:05:00,12.88,12.91,12.85,12.88,902643.0,12.88,12.91,12.85,12.88,902643.0
2020-11-19 10:10:00,12.88,12.9,12.83,12.85,998158.0,12.88,12.9,12.83,12.85,998158.0
2020-11-19 10:15:00,12.84,12.87,12.8,12.81,757093.0,12.84,12.87,12.8,12.81,757093.0
2020-11-19 10:20:00,12.81,12.87,12.8,12.82,658883.0,12.81,12.87,12.8,12.82,658883.0
2020-11-19 10:25:00,12.82,12.82,12.71,12.74,1413531.0,12.82,12.82,12.71,12.74,1413531.0
2020-11-19 10:30:00,12.74,12.76,12.7,12.71,1028313.0,12.74,12.76,12.7,12.71,1028313.0
2020-11-19 10:35:00,12.71,12.76,12.7,12.73,907649.0,12.71,12.76,12.7,12.73,907649.0
2020-11-19 10:40:00,12.72,12.78,12.72,12.75,934890.0,12.72,12.78,12.72,12.75,934890.0
2020-11-19 10:45:00,12.75,12.79,12.74,12.77,750696.0,12.75,12.79,12.74,12.77,750696.0
2020-11-19 10:50:00,12.77,12.79,12.74,12.76,631801.0,12.77,12.79,12.74,12.76,631801.0
2020-11-19 10:55:00,12.76,12.77,12.65,12.66,1649263.0,12.76,12.77,12.65,12.66,1649263.0
2020-11-19 11:00:00,12.65,12.7,12.63,12.66,1034293.0,12.65,12.7,12.63,12.66,1034293.0
2020-11-19 11:05:00,12.65,12.73,12.65,12.72,934958.0,12.65,12.73,12.65,12.72,934958.0
2020-11-19 11:10:00,12.73,12.74,12.68,12.7,642868.0,12.73,12.74,12.68,12.7,642868.0
2020-11-19 11:15:00,12.7,12.7,12.66,12.7,577890.0,12.7,12.7,12.66,12.7,577890.0
2020-11-19 11:20:00,12.7,12.72,12.67,12.72,463395.0,12.7,12.72,12.67,12.72,463395.0
2020-11-19 11:25:00,12.72,12.73,12.69,12.7,519508.0,12.72,12.73,12.69,12.7,519508.0
2020-11-19 11:30:00,12.7,12.71,12.65,12.67,537652.0,12.7,12.71,12.65,12.67,537652.0
2020-11-19 11:35:00,12.66,12.68,12.65,12.67,447336.0,12.66,12.68,12.65,12.67,447336.0
2020-11-19 11:40:00,12.66,12.71,12.65,12.69,587926.0,12.66,12.71,12.65,12.69,587926.0
2020-11-19 11:45:00,12.7,12.72,12.68,12.71,636923.0,12.7,12.72,12.68,12.71,636923.0
2020-11-19 11:50:00,12.71,12.74,12.67,12.69,609721.0,12.71,12.74,12.67,12.69,609721.0
2020-11-19 11:55:00,12.68,12.69,12.66,12.67,408741.0,12.68,12.69,12.66,12.67,408741.0
2020-11-19 12:00:00,12.68,12.7,12.66,12.69,345572.0,12.68,12.7,12.66,12.69,345572.0
2020-11-19 12:05:00,12.7,12.72,12.68,12.7,577634.0,12.7,12.72,12.68,12.7,577634.0
2020-11-19 12:10:00,12.7,12.74,12.69,12.72,580979.0,12.7,12.74,12.69,12.72,580979.0
2020-11-19 12:15:00,12.72,12.72,12.67,12.68,481152.0,12.72,12.72,12.67,12.68,481152.0
2020-11-19 12:20:00,12.68,12.72,12.67,12.7,431897.0,12.68,12.72,12.67,12.7,431897.0
2020-11-19 12:25:00,12.7,12.72,12.67,12.68,538902.0,12.7,12.72,12.67,12.68,538902.0
2020-11-19 12:30:00,12.68,12.68,12.65,12.67,690228.0,12.68,12.68,12.65,12.67,690228.0
2020-11-19 12:35:00,12.67,12.73,12.66,12.72,557968.0,12.67,12.73,12.66,12.72,557968.0
2020-11-19 12:40:00,12.72,12.73,12.68,12.7,643222.0,12.72,12.73,12.68,12.7,643222.0
2020-11-19 12:45:00,12.7,12.71,12.68,12.7,369911.0,12.7,12.71,12.68,12.7,369911.0
2020-11-19 12:50:00,12.7,12.72,12.69,12.69,255576.0,12.7,12.72,12.69,12.69,255576.0
2020-11-19 12:55:00,12.69,12.74,12.68,12.73,473005.0,12.69,12.74,12.68,12.73,473005.0
2020-11-19 13:00:00,12.73,12.74,12.71,12.73,378930.0,12.73,12.74,12.71,12.73,378930.0
2020-11-19 13:05:00,12.73,12.74,12.7,12.74,314779.0,12.73,12.74,12.7,12.74,314779.0
2020-11-19 13:10:00,12.74,12.76,12.73,12.75,431321.0,12.74,12.76,12.73,12.75,431321.0
2020-11-19 13:15:00,12.75,12.76,12.74,12.76,368578.0,12.75,12.76,12.74,12.76,368578.0
2020-11-19 13:20:00,12.76,12.78,12.75,12.78,475841.0,12.76,12.78,12.75,12.78,475841.0
2020-11-19 13:25:00,12.78,12.81,12.77,12.79,755769.0,12.78,12.81,12.77,12.79,755769.0
2020-11-19 13:30:00,12.79,12.8,12.73,12.74,674618.0,12.79,12.8,12.73,12.74,674618.0
2020-11-19 13:35:00,12.74,12.76,12.71,12.75,626906.0,12.74,12.76,12.71,12.75,626906.0
2020-11-19 13:40:00,12.75,12.76,12.73,12.74,546438.0,12.75,12.76,12.73,12.74,546438.0
2020-11-19 13:45:00,12.74,12.76,12.73,12.76,264092.0,12.74,12.76,12.73,12.76,264092.0
2020-11-19 13:50:00,12.75,12.76,12.73,12.76,446298.0,12.75,12.76,12.73,12.76,446298.0
2020-11-19 13:55:00,12.76,12.77,12.71,12.73,332774.0,12.76,12.77,12.71,12.73,332774.0
2020-11-19 14:00:00,12.73,12.73,12.71,12.72,345390.0,12.73,12.73,12.71,12.72,345390.0
2020-11-19 14:05:00,12.73,12.77,12.72,12.76,386148.0,12.73,12.77,12.72,12.76,386148.0
2020-11-19 14:10:00,12.76,12.78,12.74,12.77,380850.0,12.76,12.78,12.74,12.77,380850.0
2020-11-19 14:15:00,12.77,12.79,12.75,12.79,353526.0,12.77,12.79,12.75,12.79,353526.0
2020-11-19 14:20:00,12.79,12.8,12.78,12.79,316557.0,12.79,12.8,12.78,12.79,316557.0
2020-11-19 14:25:00,12.78,12.8,12.77,12.78,257424.0,12.78,12.8,12.77,12.78,257424.0
2020-11-19 14:30:00,12.78,12.8,12.77,12.79,218527.0,12.78,12.8,12.77,12.79,218527.0
2020-11-19 14:35:00,12.8,12.81,12.78,12.81,429397.0,12.8,12.81,12.78,12.81,429397.0
2020-11-19 14:40:00,12.81,12.83,12.8,12.81,492502.0,12.81,12.83,12.8,12.81,492502.0
2020-11-19 14:45:00,12.82,12.87,12.8,12.86,904702.0,12.82,12.87,12.8,12.86,904702.0
2020-11-19 14:50:00,12.86,12.86,12.76,12.78,1027408.0,12.86,12.86,12.76,12.78,1027408.0
2020-11-19 14:55:00,12.78,12.81,12.77,12.79,587098.0,12.78,12.81,12.77,12.79,587098.0
2020-11-19 15:00:00,12.79,12.8,12.77,12.79,425047.0,12.79,12.8,12.77,12.79,425047.0
2020-11-19 15:05:00,12.79,12.8,12.77,12.78,399805.0,12.79,12.8,12.77,12.78,399805.0
2020-11-19 15:10:00,12.78,12.82,12.77,12.82,289134.0,12.78,12.82,12.77,12.82,289134.0
2020-11-19 15:15:00,12.82,12.84,12.8,12.81,489086.0,12.82,12.84,12.8,12.81,489086.0
2020-11-19 15:20:00,12.81,12.82,12.79,12.79,485971.0,12.81,12.82,12.79,12.79,485971.0
2020-11-19 15:25:00,12.79,12.8,12.76,12.77,387680.0,12.79,12.8,12.76,12.77,387680.0
2020-11-19 15:30:00,12.77,12.8,12.76,12.79,454114.0,12.77,12.8,12.76,12.79,454114.0
2020-11-19 15:35:00,12.79,12.81,12.77,12.78,433391.0,12.79,12.81,12.77,12.78,433391.0
2020-11-19 15:40:00,12.77,12.8,12.76,12.78,432691.0,12.77,12.8,12.76,12.78,432691.0
2020-11-19 15:45:00,12.79,12.79,12.77,12.78,431562.0,12.79,12.79,12.77,12.78,431562.0
2020-11-19 15:50:00,12.79,12.82,12.78,12.78,971936.0,12.79,12.82,12.78,12.78,971936.0
2020-11-19 15:55:00,12.78,12.8,12.75,12.79,1711721.0,12.78,12.8,12.75,12.79,1711721.0
2020-11-20 09:30:00,12.81,12.91,12.71,12.74,1874382.0,12.81,12.91,12.71,12.74,1874382.0
2020-11-20 09:35:00,12.74,12.79,12.67,12.79,1278025.0,12.74,12.79,12.67,12.79,1278025.0
2020-11-20 09:40:00,12.78,12.87,12.77,12.85,1056164.0,12.78,12.87,12.77,12.85,1056164.0
2020-11-20 09:45:00,12.85,12.87,12.8,12.83,959527.0,12.85,12.87,12.8,12.83,959527.0
2020-11-20 09:50:00,12.83,12.84,12.76,12.79,615640.0,12.83,12.84,12.76,12.79,615640.0
2020-11-20 09:55:00,12.79,12.87,12.69,12.73,1250832.0,12.79,12.87,12.69,12.73,1250832.0
2020-11-20 10:00:00,12.73,12.74,12.69,12.71,844673.0,12.73,12.74,12.69,12.71,844673.0
2020-11-20 10:05:00,12.7,12.72,12.68,12.71,662837.0,12.7,12.72,12.68,12.71,662837.0
2020-11-20 10:10:00,12.71,12.74,12.69,12.7,678861.0,12.71,12.74,12.69,12.7,678861.0
2020-11-20 10:15:00,12.7,12.7,12.61,12.66,1220866.0,12.7,12.7,12.61,12.66,1220866.0
2020-11-20 10:20:00,12.65,12.69,12.62,12.69,806581.0,12.65,12.69,12.62,12.69,806581.0
2020-11-20 10:25:00,12.68,12.7,12.67,12.69,610760.0,12.68,12.7,12.67,12.69,610760.0
2020-11-20 10:30:00,12.69,12.72,12.65,12.67,1646496.0,12.69,12.72,12.65,12.67,1646496.0
2020-11-20 10:35:00,12.66,12.68,12.65,12.68,571259.0,12.66,12.68,12.65,12.68,571259.0
2020-11-20 10:40:00,12.67,12.68,12.65,12.66,403393.0,12.67,12.68,12.65,12.66,403393.0
2020-11-20 10:45:00,12.66,12.67,12.61,12.63,975080.0,12.66,12.67,12.61,12.63,975080.0
2020-11-20 10:50:00,12.63,12.64,12.61,12.62,634509.0,12.63,12.64,12.61,12.62,634509.0
2020-11-20 10:55:00,12.62,12.62,12.57,12.58,1498138.0,12.62,12.62,12.57,12.58,1498138.0
2020-11-20 11:00:00,12.58,12.59,12.55,12.57,1073081.0,12.58,12.59,12.55,12.57,1073081.0
2020-11-20 11:05:00,12.58,12.62,12.57,12.6,728564.0,12.58,12.62,12.57,12.6,728564.0
2020-11-20 11:10:00,12.61,12.61,12.56,12.6,890888.0,12.61,12.61,12.56,12.6,890888.0
2020-11-20 11:15:00,12.6,12.61,12.56,12.56,566962.0,12.6,12.61,12.56,12.56,566962.0
2020-11-20 11:20:00,12.57,12.6,12.56,12.59,683929.0,12.57,12.6,12.56,12.59,683929.0
2020-11-20 11:25:00,12.59,12.6,12.56,12.6,563338.0,12.59,12.6,12.56,12.6,563338.0
2020-11-20 11:30:00,12.6,12.64,12.59,12.62,688365.0,12.6,12.64,12.59,12.62,688365.0
2020-11-20 11:35:00,12.62,12.85,12.59,12.6,487923.0,12.62,12.85,12.59,12.6,487923.0
2020-11-20 11:40:00,12.61,12.74,12.59,12.61,295179.0,12.61,12.74,12.59,12.61,295179.0
2020-11-20 11:45:00,12.75,12.88,12.57,12.57,676990.0,12.75,12.88,12.57,12.57,676990.0
2020-11-20 11:50:00,12.57,12.59,12.56,12.58,329835.0,12.57,12.59,12.56,12.58,329835.0
2020-11-20 11:55:00,12.58,12.61,12.57,12.61,354794.0,12.58,12.61,12.57,12.61,354794.0
2020-11-20 12:00:00,12.61,12.61,12.59,12.61,385831.0,12.61,12.61,12.59,12.61,385831.0
2020-11-20 12:05:00,12.61,12.62,12.58,12.58,492765.0,12.61,12.62,12.58,12.58,492765.0
2020-11-20 12:10:00,12.58,12.62,12.58,12.62,369226.0,12.58,12.62,12.58,12.62,369226.0
2020-11-20 12:15:00,12.62,12.62,12.6,12.62,230148.0,12.62,12.62,12.6,12.62,230148.0
2020-11-20 12:20:00,12.62,12.62,12.61,12.62,240353.0,12.62,12.62,12.61,12.62,240353.0
2020-11-20 12:25:00,12.62,12.62,12.57,12.58,469146.0,12.62,12.62,12.57,12.58,469146.0
2020-11-20 12:30:00,12.58,12.59,12.57,12.59,352630.0,12.58,12.59,12.57,12.59,352630.0
2020-11-20 12:35:00,12.58,12.6,12.57,12.6,280258.0,12.58,12.6,12.57,12.6,280258.0
2020-11-20 12:40:00,12.59,12.61,12.58,12.6,291621.0,12.59,12.61,12.58,12.6,291621.0
2020-11-20 12:45:00,12.6,12.61,12.58,12.59,256194.0,12.6,12.61,12.58,12.59,256194.0
2020-11-20 12:50:00,12.59,12.59,12.56,12.57,352613.0,12.59,12.59,12.56,12.57,352613.0
2020-11-20 12:55:00,12.57,12.58,12.56,12.58,278810.0,12.57,12.58,12.56,12.58,278810.0
2020-11-20 13:00:00,12.58,12.62,12.57,12.61,404792.0,12.58,12.62,12.57,12.61,404792.0
2020-11-20 13:05:00,12.61,12.62,12.58,12.59,402838.0,12.61,12.62,12.58,12.59,402838.0
2020-11-20 13:10:00,12.59,12.59,12.57,12.58,288966.0,12.59,12.59,12.57,12.58,288966.0
2020-11-20 13:15:00,12.58,12.58,12.55,12.56,693431.0,12.58,12.58,12.55,12.56,693431.0
2020-11-20 13:20:00,12.55,12.56,12.52,12.55,895115.0,12.55,12.56,12.52,12.55,895115.0
2020-11-20 13:25:00,12.54,12.57,12.54,12.55,496166.0,12.54,12.57,12.54,12.55,496166.0
2020-11-20 13:30:00,12.55,12.56,12.51,12.51,665307.0,12.55,12.56,12.51,12.51,665307.0
2020-11-20 13:35:00,12.52,12.53,12.46,12.46,1993839.0,12.52,12.53,12.46,12.46,1993839.0
2020-11-20 13:40:00,12.46,12.5,12.46,12.48,805437.0,12.46,12.5,12.46,12.48,805437.0
2020-11-20 13:45:00,12.49,12.52,12.47,12.51,576788.0,12.49,12.52,12.47,12.51,576788.0
2020-11-20 13:50:00,12.51,12.53,12.5,12.52,346669.0,12.51,12.53,12.5,12.52,346669.0
2020-11-20 13:55:00,12.52,12.56,12.51,12.56,1050781.0,12.52,12.56,12.51,12.56,1050781.0
2020-11-20 14:00:00,12.56,12.56,12.54,12.56,724216.0,12.56,12.56,12.54,12.56,724216.0
2020-11-20 14:05:00,12.55,12.57,12.54,12.54,492952.0,12.55,12.57,12.54,12.54,492952.0
2020-11-20 14:10:00,12.54,12.56,12.54,12.55,260173.0,12.54,12.56,12.54,12.55,260173.0
2020-11-20 14:15:00,12.55,12.56,12.54,12.55,213696.0,12.55,12.56,12.54,12.55,213696.0
2020-11-20 14:20:00,12.54,12.56,12.54,12.55,237161.0,12.54,12.56,12.54,12.55,237161.0
2020-11-20 14:25:00,12.55,12.59,12.55,12.59,535080.0,12.55,12.59,12.55,12.59,535080.0
2020-11-20 14:30:00,12.59,12.63,12.57,12.62,623826.0,12.59,12.63,12.57,12.62,623826.0
2020-11-20 14:35:00,12.63,12.63,12.58,12.59,419126.0,12.63,12.63,12.58,12.59,419126.0
2020-11-20 14:40:00,12.59,12.59,12.56,12.57,500285.0,12.59,12.59,12.56,12.57,500285.0
2020-11-20 14:45:00,12.57,12.58,12.56,12.58,310521.0,12.57,12.58,12.56,12.58,310521.0
2020-11-20 14:50:00,12.58,12.6,12.57,12.59,358311.0,12.58,12.6,12.57,12.59,358311.0
2020-11-20 14:55:00,12.59,12.61,12.58,12.6,227324.0,12.59,12.61,12.58,12.6,227324.0
2020-11-20 15:00:00,12.61,12.61,12.57,12.57,363221.0,12.61,12.61,12.57,12.57,363221.0
2020-11-20 15:05:00,12.57,12.59,12.56,12.58,355330.0,12.57,12.59,12.56,12.58,355330.0
2020-11-20 15:10:00,12.58,12.58,12.54,12.54,638705.0,12.58,12.58,12.54,12.54,638705.0
2020-11-20 15:15:00,12.54,12.55,12.52,12.54,505437.0,12.54,12.55,12.52,12.54,505437.0
2020-11-20 15:20:00,12.54,12.56,12.53,12.53,475135.0,12.54,12.56,12.53,12.53,475135.0
2020-11-20 15:25:00,12.54,12.54,12.52,12.52,590445.0,12.54,12.54,12.52,12.52,590445.0
2020-11-20 15:30:00,12.53,12.54,12.52,12.54,509505.0,12.53,12.54,12.52,12.54,509505.0
2020-11-20 15:35:00,12.54,12.57,12.53,12.55,554761.0,12.54,12.57,12.53,12.55,554761.0
2020-11-20 15:40:00,12.56,12.56,12.54,12.55,355799.0,12.56,12.56,12.54,12.55,355799.0
2020-11-20 15:45:00,12.55,12.57,12.54,12.55,648652.0,12.55,12.57,12.54,12.55,648652.0
2020-11-20 15:50:00,12.55,12.58,12.51,12.53,1175553.0,12.55,12.58,12.51,12.53,1175553.0
2020-11-20 15:55:00,12.54,12.54,12.51,12.53,1471318.0,12.54,12.54,12.51,12.53,1471318.0
2020-11-23 09:30:00,12.75,12.79,12.7,12.73,2702897.0,12.75,12.79,12.7,12.73,2702897.0
2020-11-23 09:35:00,12.72,12.83,12.69,12.83,1701747.0,12.72,12.83,12.69,12.83,1701747.0
2020-11-23 09:40:00,12.84,12.89,12.79,12.87,2540802.0,12.84,12.89,12.79,12.87,2540802.0
2020-11-23 09:45:00,12.88,12.93,12.82,12.86,2287164.0,12.88,12.93,12.82,12.86,2287164.0
2020-11-23 09:50:00,12.86,12.9,12.85,12.86,1069406.0,12.86,12.9,12.85,12.86,1069406.0
2020-11-23 09:55:00,12.86,12.92,12.85,12.87,1386271.0,12.86,12.92,12.85,12.87,1386271.0
2020-11-23 10:00:00,12.87,12.91,12.83,12.9,1184860.0,12.87,12.91,12.83,12.9,1184860.0
2020-11-23 10:05:00,12.9,12.97,12.87,12.97,1584601.0,12.9,12.97,12.87,12.97,1584601.0
2020-11-23 10:10:00,12.96,13.01,12.95,12.95,2733251.0,12.96,13.01,12.95,12.95,2733251.0
2020-11-23 10:15:00,12.95,13.03,12.95,13.01,2185955.0,12.95,13.03,12.95,13.01,2185955.0
2020-11-23 10:20:00,13.02,13.07,12.99,13.05,1939540.0,13.02,13.07,12.99,13.05,1939540.0
2020-11-23 10:25:00,13.06,13.07,13.01,13.06,2638844.0,13.06,13.07,13.01,13.06,2638844.0
2020-11-23 10:30:00,13.06,13.15,13.05,13.15,2666636.0,13.06,13.15,13.05,13.15,2666636.0
2020-11-23 10:35:00,13.15,13.2,13.14,13.17,1814153.0,13.15,13.2,13.14,13.17,1814153.0
2020-11-23 10:40:00,13.18,13.19,13.1,13.12,2092311.0,13.18,13.19,13.1,13.12,2092311.0
2020-11-23 10:45:00,13.12,13.15,13.09,13.11,1824748.0,13.12,13.15,13.09,13.11,1824748.0
2020-11-23 10:50:00,13.12,13.13,13.04,13.06,1474350.0,13.12,13.13,13.04,13.06,1474350.0
2020-11-23 10:55:00,13.07,13.11,13.06,13.11,841010.0,13.07,13.11,13.06,13.11,841010.0
2020-11-23 11:00:00,13.11,13.12,13.04,13.05,992868.0,13.11,13.12,13.04,13.05,992868.0
2020-11-23 11:05:00,13.05,13.06,12.99,13.03,1601683.0,13.05,13.06,12.99,13.03,1601683.0
2020-11-23 11:10:00,13.03,13.03,12.96,12.96,1190657.0,13.03,13.03,12.96,12.96,1190657.0
2020-11-23 11:15:00,12.96,13.0,12.94,12.99,1089875.0,12.96,13.0,12.94,12.99,1089875.0
2020-11-23 11:20:00,13.0,13.07,12.99,13.04,1108382.0,13.0,13.07,12.99,13.04,1108382.0
2020-11-23 11:25:00,13.04,13.08,13.03,13.05,851494.0,13.04,13.08,13.03,13.05,851494.0
2020-11-23 11:30:00,13.05,13.06,12.96,12.96,750495.0,13.05,13.06,12.96,12.96,750495.0
2020-11-23 11:35:00,12.96,13.04,12.95,13.02,950777.0,12.96,13.04,12.95,13.02,950777.0
2020-11-23 11:40:00,13.01,13.06,13.0,13.03,750912.0,13.01,13.06,13.0,13.03,750912.0
2020-11-23 11:45:00,13.04,13.05,13.01,13.04,647789.0,13.04,13.05,13.01,13.04,647789.0
2020-11-23 11:50:00,13.04,13.05,13.01,13.04,323521.0,13.04,13.05,13.01,13.04,323521.0
2020-11-23 11:55:00,13.03,13.09,13.02,13.08,477740.0,13.03,13.09,13.02,13.08,477740.0
2020-11-23 12:00:00,13.08,13.09,13.04,13.07,530238.0,13.08,13.09,13.04,13.07,530238.0
2020-11-23 12:05:00,13.07,13.08,13.05,13.05,398070.0,13.07,13.08,13.05,13.05,398070.0
2020-11-23 12:10:00,13.05,13.09,13.05,13.08,480513.0,13.05,13.09,13.05,13.08,480513.0
2020-11-23 12:15:00,13.08,13.1,13.06,13.1,432583.0,13.08,13.1,13.06,13.1,432583.0
2020-11-23 12:20:00,13.1,13.12,13.09,13.11,713627.0,13.1,13.12,13.09,13.11,713627.0
2020-11-23 12:25:00,13.1,13.11,13.07,13.08,646236.0,13.1,13.11,13.07,13.08,646236.0
2020-11-23 12:30:00,13.08,13.1,13.05,13.1,625582.0,13.08,13.1,13.05,13.1,625582.0
2020-11-23 12:35:00,13.09,13.11,13.09,13.11,762942.0,13.09,13.11,13.09,13.11,762942.0
2020-11-23 12:40:00,13.11,13.15,13.1,13.13,1171489.0,13.11,13.15,13.1,13.13,1171489.0
2020-11-23 12:45:00,13.13,13.15,13.12,13.14,1112237.0,13.13,13.15,13.12,13.14,1112237.0
2020-11-23 12:50:00,13.13,13.14,13.1,13.11,637723.0,13.13,13.14,13.1,13.11,637723.0
2020-11-23 12:55:00,13.11,13.13,13.1,13.12,297384.0,13.11,13.13,13.1,13.12,297384.0
2020-11-23 13:00:00,13.13,13.15,13.11,13.14,434633.0,13.13,13.15,13.11,13.14,434633.0
2020-11-23 13:05:00,13.15,13.15,13.13,13.14,433042.0,13.15,13.15,13.13,13.14,433042.0
2020-11-23 13:10:00,13.14,13.19,13.13,13.18,1090631.0,13.14,13.19,13.13,13.18,1090631.0
2020-11-23 13:15:00,13.19,13.2,13.17,13.2,895720.0,13.19,13.2,13.17,13.2,895720.0
2020-11-23 13:20:00,13.2,13.24,13.19,13.24,1518465.0,13.2,13.24,13.19,13.24,1518465.0
2020-11-23 13:25:00,13.23,13.27,13.22,13.26,1426731.0,13.23,13.27,13.22,13.26,1426731.0
2020-11-23 13:30:00,13.26,13.3,13.26,13.29,1087915.0,13.26,13.3,13.26,13.29,1087915.0
2020-11-23 13:35:00,13.3,13.31,13.26,13.29,1033209.0,13.3,13.31,13.26,13.29,1033209.0
2020-11-23 13:40:00,13.29,13.33,13.29,13.29,932762.0,13.29,13.33,13.29,13.29,932762.0
2020-11-23 13:45:00,13.29,13.32,13.28,13.31,653287.0,13.29,13.32,13.28,13.31,653287.0
2020-11-23 13:50:00,13.31,13.35,13.3,13.34,954905.0,13.31,13.35,13.3,13.34,954905.0
2020-11-23 13:55:00,13.34,13.34,13.31,13.31,455466.0,13.34,13.34,13.31,13.31,455466.0
2020-11-23 14:00:00,13.32,13.33,13.3,13.32,581730.0,13.32,13.33,13.3,13.32,581730.0
2020-11-23 14:05:00,13.32,13.33,13.27,13.28,684937.0,13.32,13.33,13.27,13.28,684937.0
2020-11-23 14:10:00,13.27,13.28,13.23,13.26,1000892.0,13.27,13.28,13.23,13.26,1000892.0
2020-11-23 14:15:00,13.27,13.32,13.26,13.31,727147.0,13.27,13.32,13.26,13.31,727147.0
2020-11-23 14:20:00,13.31,13.33,13.29,13.3,710150.0,13.31,13.33,13.29,13.3,710150.0
2020-11-23 14:25:00,13.31,13.33,13.29,13.33,387434.0,13.31,13.33,13.29,13.33,387434.0
2020-11-23 14:30:00,13.32,13.34,13.32,13.34,351417.0,13.32,13.34,13.32,13.34,351417.0
2020-11-23 14:35:00,13.33,13.38,13.33,13.37,1319830.0,13.33,13.38,13.33,13.37,1319830.0
2020-11-23 14:40:00,13.38,13.39,13.36,13.39,796984.0,13.38,13.39,13.36,13.39,796984.0
2020-11-23 14:45:00,13.38,13.4,13.38,13.38,992087.0,13.38,13.4,13.38,13.38,992087.0
2020-11-23 14:50:00,13.38,13.45,13.38,13.45,1334470.0,13.38,13.45,13.38,13.45,1334470.0
2020-11-23 14:55:00,13.45,13.46,13.43,13.46,780567.0,13.45,13.46,13.43,13.46,780567.0
2020-11-23 15:00:00,13.46,13.48,13.45,13.47,1028827.0,13.46,13.48,13.45,13.47,1028827.0
2020-11-23 15:05:00,13.48,13.5,13.46,13.49,1205565.0,13.48,13.5,13.46,13.49,1205565.0
2020-11-23 15:10:00,13.48,13.49,13.42,13.45,1335257.0,13.48,13.49,13.42,13.45,1335257.0
2020-11-23 15:15:00,13.45,13.48,13.44,13.46,846219.0,13.45,13.48,13.44,13.46,846219.0
2020-11-23 15:20:00,13.46,13.48,13.42,13.42,876685.0,13.46,13.48,13.42,13.42,876685.0
2020-11-23 15:25:00,13.43,13.44,13.39,13.43,939782.0,13.43,13.44,13.39,13.43,939782.0
2020-11-23 15:30:00,13.44,13.47,13.42,13.46,693140.0,13.44,13.47,13.42,13.46,693140.0
2020-11-23 15:35:00,13.46,13.47,13.42,13.44,710263.0,13.46,13.47,13.42,13.44,710263.0
2020-11-23 15:40:00,13.43,13.46,13.43,13.44,712434.0,13.43,13.46,13.43,13.44,712434.0
2020-11-23 15:45:00,13.45,13.48,13.43,13.48,1261905.0,13.45,13.48,13.43,13.48,1261905.0
2020-11-23 15:50:00,13.48,13.56,13.47,13.55,3780023.0,13.48,13.56,13.47,13.55,3780023.0
2020-11-23 15:55:00,13.56,13.58,13.53,13.56,2807098.0,13.56,13.58,13.53,13.56,2807098.0
2020-11-24 09:30:00,14.34,14.4,14.17,14.17,6427125.0,14.34,14.4,14.17,14.17,6427125.0
2020-11-24 09:35:00,14.18,14.22,14.08,14.18,3527749.0,14.18,14.22,14.08,14.18,3527749.0
2020-11-24 09:40:00,14.18,14.37,14.18,14.37,3203811.0,14.18,14.37,14.18,14.37,3203811.0
2020-11-24 09:45:00,14.36,14.63,14.34,14.59,7067189.0,14.36,14.63,14.34,14.59,7067189.0
2020-11-24 09:50:00,14.58,14.61,14.46,14.55,5238306.0,14.58,14.61,14.46,14.55,5238306.0
2020-11-24 09:55:00,14.54,14.7,14.52,14.65,3596398.0,14.54,14.7,14.52,14.65,3596398.0
2020-11-24 10:00:00,14.65,14.78,14.63,14.77,3796168.0,14.65,14.78,14.63,14.77,3796168.0
2020-11-24 10:05:00,14.77,14.83,14.74,14.75,4014727.0,14.77,14.83,14.74,14.75,4014727.0
2020-11-24 10:10:00,14.74,14.75,14.63,14.67,3471903.0,14.74,14.75,14.63,14.67,3471903.0
2020-11-24 10:15:00,14.67,14.72,14.49,14.68,3020258.0,14.67,14.72,14.49,14.68,3020258.0
2020-11-24 10:20:00,14.68,14.72,14.66,14.69,1744687.0,14.68,14.72,14.66,14.69,1744687.0
2020-11-24 10:25:00,14.68,14.81,14.67,14.81,3212932.0,14.68,14.81,14.67,14.81,3212932.0
2020-11-24 10:30:00,14.79,14.8,14.72,14.78,1799092.0,14.79,14.8,14.72,14.78,1799092.0
2020-11-24 10:35:00,14.77,14.79,14.61,14.65,1947861.0,14.77,14.79,14.61,14.65,1947861.0
2020-11-24 10:40:00,14.65,14.71,14.62,14.7,1755207.0,14.65,14.71,14.62,14.7,1755207.0
2020-11-24 10:45:00,14.7,14.72,14.66,14.7,1115821.0,14.7,14.72,14.66,14.7,1115821.0
2020-11-24 10:50:00,14.7,14.71,14.66,14.69,1736743.0,14.7,14.71,14.66,14.69,1736743.0
2020-11-24 10:55:00,14.69,14.69,14.42,14.49,3374757.0,14.69,14.69,14.42,14.49,3374757.0
2020-11-24 11:00:00,14.48,14.51,14.41,14.48,2276736.0,14.48,14.51,14.41,14.48,2276736.0
2020-11-24 11:05:00,14.48,14.5,14.44,14.47,1507429.0,14.48,14.5,14.44,14.47,1507429.0
2020-11-24 11:10:00,14.47,14.48,14.4,14.41,1561877.0,14.47,14.48,14.4,14.41,1561877.0
2020-11-24 11:15:00,14.4,14.46,14.4,14.43,1568754.0,14.4,14.46,14.4,14.43,1568754.0
2020-11-24 11:20:00,14.43,14.5,14.42,14.48,1333682.0,14.43,14.5,14.42,14.48,1333682.0
2020-11-24 11:25:00,14.47,14.55,14.47,14.53,1153926.0,14.47,14.55,14.47,14.53,1153926.0
2020-11-24 11:30:00,14.54,14.64,14.53,14.62,2029628.0,14.54,14.64,14.53,14.62,2029628.0
2020-11-24 11:35:00,14.61,14.64,14.6,14.64,1190698.0,14.61,14.64,14.6,14.64,1190698.0
2020-11-24 11:40:00,14.64,14.71,14.61,14.66,1398263.0,14.64,14.71,14.61,14.66,1398263.0
2020-11-24 11:45:00,14.66,14.67,14.56,14.63,1604430.0,14.66,14.67,14.56,14.63,1604430.0
2020-11-24 11:50:00,14.63,14.69,14.62,14.66,1029845.0,14.63,14.69,14.62,14.66,1029845.0
2020-11-24 11:55:00,14.66,14.67,14.58,14.6,952945.0,14.66,14.67,14.58,14.6,952945.0
2020-11-24 12:00:00,14.6,14.65,14.59,14.62,1202571.0,14.6,14.65,14.59,14.62,1202571.0
2020-11-24 12:05:00,14.62,14.68,14.61,14.68,752721.0,14.62,14.68,14.61,14.68,752721.0
2020-11-24 12:10:00,14.67,14.7,14.6,14.67,1085298.0,14.67,14.7,14.6,14.67,1085298.0
2020-11-24 12:15:00,14.66,14.69,14.65,14.69,632853.0,14.66,14.69,14.65,14.69,632853.0
2020-11-24 12:20:00,14.69,14.72,14.67,14.71,1536665.0,14.69,14.72,14.67,14.71,1536665.0
2020-11-24 12:25:00,14.71,14.77,14.7,14.77,1595952.0,14.71,14.77,14.7,14.77,1595952.0
2020-11-24 12:30:00,14.77,14.78,14.72,14.77,1074697.0,14.77,14.78,14.72,14.77,1074697.0
2020-11-24 12:35:00,14.76,14.77,14.73,14.75,645845.0,14.76,14.77,14.73,14.75,645845.0
2020-11-24 12:40:00,14.75,14.78,14.74,14.76,832878.0,14.75,14.78,14.74,14.76,832878.0
2020-11-24 12:45:00,14.77,14.82,14.71,14.82,1983197.0,14.77,14.82,14.71,14.82,1983197.0
2020-11-24 12:50:00,14.82,14.84,14.8,14.83,1570037.0,14.82,14.84,14.8,14.83,1570037.0
2020-11-24 12:55:00,14.83,14.88,14.81,14.87,1896068.0,14.83,14.88,14.81,14.87,1896068.0
2020-11-24 13:00:00,14.87,14.9,14.85,14.89,1431218.0,14.87,14.9,14.85,14.89,1431218.0
2020-11-24 13:05:00,14.89,14.9,14.85,14.87,1161176.0,14.89,14.9,14.85,14.87,1161176.0
2020-11-24 13:10:00,14.86,14.88,14.79,14.79,1221575.0,14.86,14.88,14.79,14.79,1221575.0
2020-11-24 13:15:00,14.79,14.86,14.78,14.85,1187964.0,14.79,14.86,14.78,14.85,1187964.0
2020-11-24 13:20:00,14.85,14.85,14.79,14.83,934115.0,14.85,14.85,14.79,14.83,934115.0
2020-11-24 13:25:00,14.83,14.85,14.82,14.85,683949.0,14.83,14.85,14.82,14.85,683949.0
2020-11-24 13:30:00,14.84,14.9,14.83,14.89,1107820.0,14.84,14.9,14.83,14.89,1107820.0
2020-11-24 13:35:00,14.88,14.9,14.86,14.87,940032.0,14.88,14.9,14.86,14.87,940032.0
2020-11-24 13:40:00,14.86,14.95,14.85,14.94,2589727.0,14.86,14.95,14.85,14.94,2589727.0
2020-11-24 13:45:00,14.94,14.97,14.91,14.95,1448428.0,14.94,14.97,14.91,14.95,1448428.0
2020-11-24 13:50:00,14.95,14.95,14.86,14.88,1098482.0,14.95,14.95,14.86,14.88,1098482.0
2020-11-24 13:55:00,14.87,14.9,14.86,14.88,970373.0,14.87,14.9,14.86,14.88,970373.0
2020-11-24 14:00:00,14.88,14.91,14.86,14.89,1069762.0,14.88,14.91,14.86,14.89,1069762.0
2020-11-24 14:05:00,14.88,14.89,14.71,14.72,2148006.0,14.88,14.89,14.71,14.72,2148006.0
2020-11-24 14:10:00,14.71,14.83,14.7,14.81,1444443.0,14.71,14.83,14.7,14.81,1444443.0
2020-11-24 14:15:00,14.82,14.84,14.76,14.78,923609.0,14.82,14.84,14.76,14.78,923609.0
2020-11-24 14:20:00,14.78,14.79,14.71,14.71,1047586.0,14.78,14.79,14.71,14.71,1047586.0
2020-11-24 14:25:00,14.71,14.72,14.63,14.66,1487179.0,14.71,14.72,14.63,14.66,1487179.0
2020-11-24 14:30:00,14.66,14.67,14.58,14.65,1735387.0,14.66,14.67,14.58,14.65,1735387.0
2020-11-24 14:35:00,14.64,14.72,14.63,14.69,1485483.0,14.64,14.72,14.63,14.69,1485483.0
2020-11-24 14:40:00,14.68,14.77,14.68,14.74,951081.0,14.68,14.77,14.68,14.74,951081.0
2020-11-24 14:45:00,14.75,14.77,14.69,14.72,863072.0,14.75,14.77,14.69,14.72,863072.0
2020-11-24 14:50:00,14.72,14.76,14.71,14.76,760292.0,14.72,14.76,14.71,14.76,760292.0
2020-11-24 14:55:00,14.76,14.82,14.73,14.82,1352172.0,14.76,14.82,14.73,14.82,1352172.0
2020-11-24 15:00:00,14.82,14.82,14.71,14.75,1190913.0,14.82,14.82,14.71,14.75,1190913.0
2020-11-24 15:05:00,14.74,14.78,14.73,14.76,594168.0,14.74,14.78,14.73,14.76,594168.0
2020-11-24 15:10:00,14.76,14.79,14.72,14.73,845933.0,14.76,14.79,14.72,14.73,845933.0
2020-11-24 15:15:00,14.73,14.78,14.73,14.76,634569.0,14.73,14.78,14.73,14.76,634569.0
2020-11-24 15:20:00,14.76,14.77,14.72,14.77,721234.0,14.76,14.77,14.72,14.77,721234.0
2020-11-24 15:25:00,14.77,14.81,14.76,14.8,809250.0,14.77,14.81,14.76,14.8,809250.0
2020-11-24 15:30:00,14.81,14.84,14.78,14.82,1159490.0,14.81,14.84,14.78,14.82,1159490.0
2020-11-24 15:35:00,14.83,14.85,14.79,14.81,1137111.0,14.83,14.85,14.79,14.81,1137111.0
2020-11-24 15:40:00,14.81,14.82,14.71,14.71,1841645.0,14.81,14.82,14.71,14.71,1841645.0
2020-11-24 15:45:00,14.71,14.81,14.7,14.8,1659874.0,14.71,14.81,14.7,14.8,1659874.0
2020-11-24 15:50:00,14.8,14.85,14.79,14.81,2204833.0,14.8,14.85,14.79,14.81,2204833.0
2020-11-24 15:55:00,14.81,14.85,14.8,14.81,3252943.0,14.81,14.85,14.8,14.81,3252943.0
2020-11-25 09:30:00,14.77,14.79,14.37,14.65,6189293.0,14.77,14.79,14.37,14.65,6189293.0
2020-11-25 09:35:00,14.64,14.71,14.45,14.51,2801398.0,14.64,14.71,14.45,14.51,2801398.0
2020-11-25 09:40:00,14.51,14.59,14.49,14.58,2214376.0,14.51,14.59,14.49,14.58,2214376.0
2020-11-25 09:45:00,14.58,14.72,14.57,14.62,2936628.0,14.58,14.72,14.57,14.62,2936628.0
2020-11-25 09:50:00,14.62,14.62,14.5,14.51,1966235.0,14.62,14.62,14.5,14.51,1966235.0
2020-11-25 09:55:00,14.51,14.56,14.46,14.49,1335948.0,14.51,14.56,14.46,14.49,1335948.0
2020-11-25 10:00:00,14.49,14.52,14.45,14.45,1276165.0,14.49,14.52,14.45,14.45,1276165.0
2020-11-25 10:05:00,14.46,14.54,14.44,14.45,1294976.0,14.46,14.54,14.44,14.45,1294976.0
2020-11-25 10:10:00,14.45,14.6,14.43,14.6,1547076.0,14.45,14.6,14.43,14.6,1547076.0
2020-11-25 10:15:00,14.6,14.63,14.53,14.57,1179410.0,14.6,14.63,14.53,14.57,1179410.0
2020-11-25 10:20:00,14.58,14.62,14.57,14.6,647288.0,14.58,14.62,14.57,14.6,647288.0
2020-11-25 10:25:00,14.6,14.61,14.55,14.61,811677.0,14.6,14.61,14.55,14.61,811677.0
2020-11-25 10:30:00,14.61,14.7,14.6,14.69,1478301.0,14.61,14.7,14.6,14.69,1478301.0
2020-11-25 10:35:00,14.68,14.72,14.67,14.69,1109516.0,14.68,14.72,14.67,14.69,1109516.0
2020-11-25 10:40:00,14.69,14.8,14.67,14.8,1456008.0,14.69,14.8,14.67,14.8,1456008.0
2020-11-25 10:45:00,14.79,15.04,14.79,15.04,3963402.0,14.79,15.04,14.79,15.04,3963402.0
2020-11-25 10:50:00,15.04,15.07,14.96,15.01,3384435.0,15.04,15.07,14.96,15.01,3384435.0
2020-11-25 10:55:00,15.01,15.05,14.94,15.0,2090792.0,15.01,15.05,14.94,15.0,2090792.0
2020-11-25 11:00:00,15.0,15.05,14.99,15.04,1786180.0,15.0,15.05,14.99,15.04,1786180.0
2020-11-25 11:05:00,15.03,15.04,14.86,14.87,1644222.0,15.03,15.04,14.86,14.87,1644222.0
2020-11-25 11:10:00,14.87,14.92,14.83,14.83,1970584.0,14.87,14.92,14.83,14.83,1970584.0
2020-11-25 11:15:00,14.83,14.84,14.8,14.81,1212722.0,14.83,14.84,14.8,14.81,1212722.0
2020-11-25 11:20:00,14.8,14.82,14.71,14.72,1481836.0,14.8,14.82,14.71,14.72,1481836.0
2020-11-25 11:25:00,14.71,14.74,14.65,14.72,1520978.0,14.71,14.74,14.65,14.72,1520978.0
2020-11-25 11:30:00,14.73,14.79,14.7,14.78,1480009.0,14.73,14.79,14.7,14.78,1480009.0
2020-11-25 11:35:00,14.77,14.83,14.74,14.78,1261081.0,14.77,14.83,14.74,14.78,1261081.0
2020-11-25 11:40:00,14.78,14.81,14.72,14.73,803580.0,14.78,14.81,14.72,14.73,803580.0
2020-11-25 11:45:00,14.73,14.8,14.7,14.78,926901.0,14.73,14.8,14.7,14.78,926901.0
2020-11-25 11:50:00,14.78,14.87,14.77,14.84,1285231.0,14.78,14.87,14.77,14.84,1285231.0
2020-11-25 11:55:00,14.84,14.87,14.82,14.86,851853.0,14.84,14.87,14.82,14.86,851853.0
2020-11-25 12:00:00,14.87,14.89,14.84,14.88,1249181.0,14.87,14.89,14.84,14.88,1249181.0
2020-11-25 12:05:00,14.88,14.94,14.87,14.94,1136881.0,14.88,14.94,14.87,14.94,1136881.0
2020-11-25 12:10:00,14.93,14.95,14.83,14.84,1220345.0,14.93,14.95,14.83,14.84,1220345.0
2020-11-25 12:15:00,14.84,14.88,14.81,14.88,867394.0,14.84,14.88,14.81,14.88,867394.0
2020-11-25 12:20:00,14.88,14.88,14.82,14.84,499225.0,14.88,14.88,14.82,14.84,499225.0
2020-11-25 12:25:00,14.85,14.85,14.79,14.79,717728.0,14.85,14.85,14.79,14.79,717728.0
2020-11-25 12:30:00,14.79,14.83,14.79,14.81,521397.0,14.79,14.83,14.79,14.81,521397.0
2020-11-25 12:35:00,14.81,14.83,14.8,14.81,483133.0,14.81,14.83,14.8,14.81,483133.0
2020-11-25 12:40:00,14.8,14.87,14.8,14.87,520408.0,14.8,14.87,14.8,14.87,520408.0
2020-11-25 12:45:00,14.87,14.87,14.82,14.85,493719.0,14.87,14.87,14.82,14.85,493719.0
2020-11-25 12:50:00,14.84,14.85,14.81,14.82,490421.0,14.84,14.85,14.81,14.82,490421.0
2020-11-25 12:55:00,14.82,14.85,14.81,14.85,396566.0,14.82,14.85,14.81,14.85,396566.0
2020-11-25 13:00:00,14.84,14.87,14.83,14.84,501636.0,14.84,14.87,14.83,14.84,501636.0
2020-11-25 13:05:00,14.83,14.87,14.83,14.86,311140.0,14.83,14.87,14.83,14.86,311140.0
2020-11-25 13:10:00,14.86,14.89,14.85,14.88,674955.0,14.86,14.89,14.85,14.88,674955.0
2020-11-25 13:15:00,14.87,14.9,14.85,14.89,502625.0,14.87,14.9,14.85,14.89,502625.0
2020-11-25 13:20:00,14.89,14.95,14.89,14.93,770405.0,14.89,14.95,14.89,14.93,770405.0
2020-11-25 13:25:00,14.93,14.94,14.87,14.88,681572.0,14.93,14.94,14.87,14.88,681572.0
2020-11-25 13:30:00,14.88,14.93,14.87,14.92,441492.0,14.88,14.93,14.87,14.92,441492.0
2020-11-25 13:35:00,14.91,14.92,14.88,14.9,460111.0,14.91,14.92,14.88,14.9,460111.0
2020-11-25 13:40:00,14.89,14.91,14.85,14.87,880671.0,14.89,14.91,14.85,14.87,880671.0
2020-11-25 13:45:00,14.87,14.88,14.84,14.86,392685.0,14.87,14.88,14.84,14.86,392685.0
2020-11-25 13:50:00,14.86,14.87,14.82,14.84,455059.0,14.86,14.87,14.82,14.84,455059.0
2020-11-25 13:55:00,14.83,14.85,14.82,14.83,563897.0,14.83,14.85,14.82,14.83,563897.0
2020-11-25 14:00:00,14.83,14.84,14.78,14.79,872438.0,14.83,14.84,14.78,14.79,872438.0
2020-11-25 14:05:00,14.8,14.8,14.76,14.77,473274.0,14.8,14.8,14.76,14.77,473274.0
2020-11-25 14:10:00,14.77,14.78,14.73,14.74,567456.0,14.77,14.78,14.73,14.74,567456.0
2020-11-25 14:15:00,14.75,14.8,14.74,14.78,459629.0,14.75,14.8,14.74,14.78,459629.0
2020-11-25 14:20:00,14.78,14.8,14.76,14.79,352021.0,14.78,14.8,14.76,14.79,352021.0
2020-11-25 14:25:00,14.79,14.84,14.79,14.83,551951.0,14.79,14.84,14.79,14.83,551951.0
2020-11-25 14:30:00,14.83,14.86,14.82,14.84,536821.0,14.83,14.86,14.82,14.84,536821.0
2020-11-25 14:35:00,14.83,14.84,14.81,14.84,281592.0,14.83,14.84,14.81,14.84,281592.0
2020-11-25 14:40:00,14.83,14.87,14.83,14.87,544907.0,14.83,14.87,14.83,14.87,544907.0
2020-11-25 14:45:00,14.87,14.94,14.86,14.93,1435997.0,14.87,14.94,14.86,14.93,1435997.0
2020-11-25 14:50:00,14.93,14.95,14.92,14.95,795651.0,14.93,14.95,14.92,14.95,795651.0
2020-11-25 14:55:00,14.95,14.97,14.91,14.97,861390.0,14.95,14.97,14.91,14.97,861390.0
2020-11-25 15:00:00,14.96,14.99,14.94,14.99,778029.0,14.96,14.99,14.94,14.99,778029.0
2020-11-25 15:05:00,14.99,15.0,14.98,15.0,692950.0,14.99,15.0,14.98,15.0,692950.0
2020-11-25 15:10:00,15.0,15.05,14.98,15.04,1279753.0,15.0,15.05,14.98,15.04,1279753.0
2020-11-25 15:15:00,15.04,15.08,15.03,15.07,1552497.0,15.04,15.08,15.03,15.07,1552497.0
2020-11-25 15:20:00,15.07,15.07,15.03,15.03,1233675.0,15.07,15.07,15.03,15.03,1233675.0
2020-11-25 15:25:00,15.04,15.04,14.93,14.96,1640133.0,15.04,15.04,14.93,14.96,1640133.0
2020-11-25 15:30:00,14.96,14.97,14.91,14.92,844622.0,14.96,14.97,14.91,14.92,844622.0
2020-11-25 15:35:00,14.92,14.94,14.89,14.91,1095439.0,14.92,14.94,14.89,14.91,1095439.0
2020-11-25 15:40:00,14.91,14.94,14.9,14.94,741860.0,14.91,14.94,14.9,14.94,741860.0
2020-11-25 15:45:00,14.94,14.95,14.91,14.94,702691.0,14.94,14.95,14.91,14.94,702691.0
2020-11-25 15:50:00,14.93,14.97,14.9,14.93,1396672.0,14.93,14.97,14.9,14.93,1396672.0
2020-11-25 15:55:00,14.93,14.97,14.92,14.95,1529292.0,14.93,14.97,14.92,14.95,1529292.0
2020-11-27 09:30:00,15.12,15.28,15.1,15.25,3761247.0,15.12,15.28,15.1,15.25,3761247.0
2020-11-27 09:35:00,15.24,15.33,15.2,15.33,2689336.0,15.24,15.33,15.2,15.33,2689336.0
2020-11-27 09:40:00,15.33,15.4,15.3,15.34,2601788.0,15.33,15.4,15.3,15.34,2601788.0
2020-11-27 09:45:00,15.33,15.34,15.19,15.24,1987749.0,15.33,15.34,15.19,15.24,1987749.0
2020-11-27 09:50:00,15.23,15.3,15.2,15.21,1987796.0,15.23,15.3,15.2,15.21,1987796.0
2020-11-27 09:55:00,15.21,15.27,15.15,15.24,1705596.0,15.21,15.27,15.15,15.24,1705596.0
2020-11-27 10:00:00,15.24,15.33,15.2,15.31,1863696.0,15.24,15.33,15.2,15.31,1863696.0
2020-11-27 10:05:00,15.31,15.45,15.3,15.43,2336672.0,15.31,15.45,15.3,15.43,2336672.0
2020-11-27 10:10:00,15.43,15.56,15.42,15.53,3056225.0,15.43,15.56,15.42,15.53,3056225.0
2020-11-27 10:15:00,15.53,15.54,15.44,15.45,1917160.0,15.53,15.54,15.44,15.45,1917160.0
2020-11-27 10:20:00,15.44,15.47,15.31,15.32,2321461.0,15.44,15.47,15.31,15.32,2321461.0
2020-11-27 10:25:00,15.32,15.45,15.28,15.41,2231102.0,15.32,15.45,15.28,15.41,2231102.0
2020-11-27 10:30:00,15.42,15.42,15.26,15.26,1694059.0,15.42,15.42,15.26,15.26,1694059.0
2020-11-27 10:35:00,15.27,15.34,15.21,15.32,2152459.0,15.27,15.34,15.21,15.32,2152459.0
2020-11-27 10:40:00,15.33,15.39,15.28,15.3,1256444.0,15.33,15.39,15.28,15.3,1256444.0
2020-11-27 10:45:00,15.31,15.35,15.29,15.35,876552.0,15.31,15.35,15.29,15.35,876552.0
2020-11-27 10:50:00,15.35,15.4,15.34,15.36,1143076.0,15.35,15.4,15.34,15.36,1143076.0
2020-11-27 10:55:00,15.37,15.42,15.36,15.39,990526.0,15.37,15.42,15.36,15.39,990526.0
2020-11-27 11:00:00,15.38,15.39,15.29,15.33,1005466.0,15.38,15.39,15.29,15.33,1005466.0
2020-11-27 11:05:00,15.34,15.36,15.25,15.28,1008035.0,15.34,15.36,15.25,15.28,1008035.0
2020-11-27 11:10:00,15.28,15.33,15.26,15.32,774622.0,15.28,15.33,15.26,15.32,774622.0
2020-11-27 11:15:00,15.33,15.35,15.31,15.33,565577.0,15.33,15.35,15.31,15.33,565577.0
2020-11-27 11:20:00,15.34,15.34,15.28,15.28,621018.0,15.34,15.34,15.28,15.28,621018.0
2020-11-27 11:25:00,15.29,15.29,15.23,15.25,733856.0,15.29,15.29,15.23,15.25,733856.0
2020-11-27 11:30:00,15.24,15.28,15.2,15.23,1206710.0,15.24,15.28,15.2,15.23,1206710.0
2020-11-27 11:35:00,15.22,15.23,15.15,15.19,1397390.0,15.22,15.23,15.15,15.19,1397390.0
2020-11-27 11:40:00,15.19,15.23,15.15,15.22,976320.0,15.19,15.23,15.15,15.22,976320.0
2020-11-27 11:45:00,15.22,15.22,15.18,15.22,987783.0,15.22,15.22,15.18,15.22,987783.0
2020-11-27 11:50:00,15.22,15.28,15.21,15.21,1026893.0,15.22,15.28,15.21,15.21,1026893.0
2020-11-27 11:55:00,15.21,15.26,15.19,15.25,661684.0,15.21,15.26,15.19,15.25,661684.0
2020-11-27 12:00:00,15.26,15.27,15.2,15.21,541655.0,15.26,15.27,15.2,15.21,541655.0
2020-11-27 12:05:00,15.2,15.23,15.19,15.2,420468.0,15.2,15.23,15.19,15.2,420468.0
2020-11-27 12:10:00,15.19,15.22,15.15,15.19,724321.0,15.19,15.22,15.15,15.19,724321.0
2020-11-27 12:15:00,15.19,15.21,15.17,15.18,402638.0,15.19,15.21,15.17,15.18,402638.0
2020-11-27 12:20:00,15.18,15.2,15.15,15.18,703245.0,15.18,15.2,15.15,15.18,703245.0
2020-11-27 12:25:00,15.18,15.19,15.15,15.17,557461.0,15.18,15.19,15.15,15.17,557461.0
2020-11-27 12:30:00,15.17,15.17,15.1,15.12,1239027.0,15.17,15.17,15.1,15.12,1239027.0
2020-11-27 12:35:00,15.11,15.12,15.02,15.03,1580767.0,15.11,15.12,15.02,15.03,1580767.0
2020-11-27 12:40:00,15.03,15.08,15.0,15.01,1239588.0,15.03,15.08,15.0,15.01,1239588.0
2020-11-27 12:45:00,15.01,15.04,14.95,15.02,2071289.0,15.01,15.04,14.95,15.02,2071289.0
2020-11-27 12:50:00,15.02,15.02,14.97,14.99,1097918.0,15.02,15.02,14.97,14.99,1097918.0
2020-11-27 12:55:00,15.0,15.0,14.96,14.97,1728328.0,15.0,15.0,14.96,14.97,1728328.0
2020-11-30 09:30:00,14.92,14.96,14.67,14.71,4549300.0,14.92,14.96,14.67,14.71,4549300.0
2020-11-30 09:35:00,14.71,14.72,14.58,14.61,2944977.0,14.71,14.72,14.58,14.61,2944977.0
2020-11-30 09:40:00,14.61,14.74,14.61,14.69,2081189.0,14.61,14.74,14.61,14.69,2081189.0
2020-11-30 09:45:00,14.69,14.75,14.61,14.61,1682135.0,14.69,14.75,14.61,14.61,1682135.0
2020-11-30 09:50:00,14.62,14.62,14.44,14.54,3523355.0,14.62,14.62,14.44,14.54,3523355.0
2020-11-30 09:55:00,14.55,14.56,14.37,14.39,2386272.0,14.55,14.56,14.37,14.39,2386272.0
2020-11-30 10:00:00,14.4,14.42,14.25,14.27,3350724.0,14.4,14.42,14.25,14.27,3350724.0
2020-11-30 10:05:00,14.28,14.41,14.25,14.39,2095681.0,14.28,14.41,14.25,14.39,2095681.0
2020-11-30 10:10:00,14.39,14.42,14.28,14.29,1802723.0,14.39,14.42,14.28,14.29,1802723.0
2020-11-30 10:15:00,14.29,14.29,14.13,14.14,3045021.0,14.29,14.29,14.13,14.14,3045021.0
2020-11-30 10:20:00,14.14,14.26,14.13,14.25,1920853.0,14.14,14.26,14.13,14.25,1920853.0
2020-11-30 10:25:00,14.25,14.26,14.15,14.16,1496964.0,14.25,14.26,14.15,14.16,1496964.0
2020-11-30 10:30:00,14.17,14.17,14.08,14.08,1822189.0,14.17,14.17,14.08,14.08,1822189.0
2020-11-30 10:35:00,14.08,14.16,14.07,14.13,2237211.0,14.08,14.16,14.07,14.13,2237211.0
2020-11-30 10:40:00,14.13,14.15,13.94,13.94,3166762.0,14.13,14.15,13.94,13.94,3166762.0
2020-11-30 10:45:00,13.95,14.15,13.93,14.13,2144581.0,13.95,14.15,13.93,14.13,2144581.0
2020-11-30 10:50:00,14.13,14.25,14.1,14.21,1999767.0,14.13,14.25,14.1,14.21,1999767.0
2020-11-30 10:55:00,14.21,14.27,14.2,14.26,1192627.0,14.21,14.27,14.2,14.26,1192627.0
2020-11-30 11:00:00,14.26,14.31,14.2,14.22,1293453.0,14.26,14.31,14.2,14.22,1293453.0
2020-11-30 11:05:00,14.23,14.36,14.22,14.33,1431834.0,14.23,14.36,14.22,14.33,1431834.0
2020-11-30 11:10:00,14.33,14.39,14.32,14.34,1039171.0,14.33,14.39,14.32,14.34,1039171.0
2020-11-30 11:15:00,14.34,14.37,14.23,14.28,1093634.0,14.34,14.37,14.23,14.28,1093634.0
2020-11-30 11:20:00,14.29,14.35,14.28,14.32,947179.0,14.29,14.35,14.28,14.32,947179.0
2020-11-30 11:25:00,14.33,14.33,14.24,14.25,802347.0,14.33,14.33,14.24,14.25,802347.0
2020-11-30 11:30:00,14.25,14.28,14.18,14.23,1066309.0,14.25,14.28,14.18,14.23,1066309.0
2020-11-30 11:35:00,14.22,14.26,14.2,14.25,601783.0,14.22,14.26,14.2,14.25,601783.0
2020-11-30 11:40:00,14.24,14.27,14.21,14.26,530140.0,14.24,14.27,14.21,14.26,530140.0
2020-11-30 11:45:00,14.26,14.36,14.25,14.34,886055.0,14.26,14.36,14.25,14.34,886055.0
2020-11-30 11:50:00,14.34,14.36,14.31,14.35,875562.0,14.34,14.36,14.31,14.35,875562.0
2020-11-30 11:55:00,14.35,14.44,14.34,14.37,1218865.0,14.35,14.44,14.34,14.37,1218865.0
2020-11-30 12:00:00,14.37,14.37,14.3,14.32,810454.0,14.37,14.37,14.3,14.32,810454.0
2020-11-30 12:05:00,14.31,14.33,14.28,14.32,543593.0,14.31,14.33,14.28,14.32,543593.0
2020-11-30 12:10:00,14.31,14.32,14.25,14.27,702401.0,14.31,14.32,14.25,14.27,702401.0
2020-11-30 12:15:00,14.27,14.27,14.25,14.26,515246.0,14.27,14.27,14.25,14.26,515246.0
2020-11-30 12:20:00,14.25,14.29,14.23,14.26,676239.0,14.25,14.29,14.23,14.26,676239.0
2020-11-30 12:25:00,14.27,14.27,14.23,14.26,403160.0,14.27,14.27,14.23,14.26,403160.0
2020-11-30 12:30:00,14.26,14.3,14.24,14.28,535693.0,14.26,14.3,14.24,14.28,535693.0
2020-11-30 12:35:00,14.28,14.3,14.26,14.27,275149.0,14.28,14.3,14.26,14.27,275149.0
2020-11-30 12:40:00,14.28,14.28,14.24,14.26,477451.0,14.28,14.28,14.24,14.26,477451.0
2020-11-30 12:45:00,14.26,14.27,14.24,14.27,306169.0,14.26,14.27,14.24,14.27,306169.0
2020-11-30 12:50:00,14.27,14.28,14.24,14.27,355531.0,14.27,14.28,14.24,14.27,355531.0
2020-11-30 12:55:00,14.27,14.37,14.26,14.35,940235.0,14.27,14.37,14.26,14.35,940235.0
2020-11-30 13:00:00,14.35,14.35,14.31,14.34,494470.0,14.35,14.35,14.31,14.34,494470.0
2020-11-30 13:05:00,14.34,14.39,14.33,14.33,523109.0,14.34,14.39,14.33,14.33,523109.0
2020-11-30 13:10:00,14.34,14.35,14.29,14.3,460173.0,14.34,14.35,14.29,14.3,460173.0
2020-11-30 13:15:00,14.29,14.3,14.27,14.29,365467.0,14.29,14.3,14.27,14.29,365467.0
2020-11-30 13:20:00,14.29,14.31,14.22,14.29,774038.0,14.29,14.31,14.22,14.29,774038.0
2020-11-30 13:25:00,14.29,14.32,14.27,14.31,318310.0,14.29,14.32,14.27,14.31,318310.0
2020-11-30 13:30:00,14.31,14.31,14.27,14.28,299192.0,14.31,14.31,14.27,14.28,299192.0
2020-11-30 13:35:00,14.28,14.35,14.28,14.35,584548.0,14.28,14.35,14.28,14.35,584548.0
2020-11-30 13:40:00,14.35,14.44,14.33,14.43,877589.0,14.35,14.44,14.33,14.43,877589.0
2020-11-30 13:45:00,14.43,14.44,14.38,14.4,691666.0,14.43,14.44,14.38,14.4,691666.0
2020-11-30 13:50:00,14.4,14.41,14.38,14.38,439007.0,14.4,14.41,14.38,14.38,439007.0
2020-11-30 13:55:00,14.38,14.41,14.36,14.39,448503.0,14.38,14.41,14.36,14.39,448503.0
2020-11-30 14:00:00,14.39,14.39,14.33,14.36,473449.0,14.39,14.39,14.33,14.36,473449.0
2020-11-30 14:05:00,14.35,14.41,14.35,14.4,545221.0,14.35,14.41,14.35,14.4,545221.0
2020-11-30 14:10:00,14.39,14.42,14.37,14.42,664171.0,14.39,14.42,14.37,14.42,664171.0
2020-11-30 14:15:00,14.42,14.45,14.41,14.43,727192.0,14.42,14.45,14.41,14.43,727192.0
2020-11-30 14:20:00,14.43,14.43,14.36,14.37,439875.0,14.43,14.43,14.36,14.37,439875.0
2020-11-30 14:25:00,14.36,14.39,14.35,14.38,343398.0,14.36,14.39,14.35,14.38,343398.0
2020-11-30 14:30:00,14.38,14.39,14.32,14.33,480241.0,14.38,14.39,14.32,14.33,480241.0
2020-11-30 14:35:00,14.34,14.34,14.3,14.31,544807.0,14.34,14.34,14.3,14.31,544807.0
2020-11-30 14:40:00,14.31,14.32,14.24,14.25,801137.0,14.31,14.32,14.24,14.25,801137.0
2020-11-30 14:45:00,14.24,14.31,14.24,14.28,632857.0,14.24,14.31,14.24,14.28,632857.0
2020-11-30 14:50:00,14.28,14.32,14.26,14.28,744522.0,14.28,14.32,14.26,14.28,744522.0
2020-11-30 14:55:00,14.28,14.35,14.27,14.34,679384.0,14.28,14.35,14.27,14.34,679384.0
2020-11-30 15:00:00,14.34,14.36,14.28,14.29,666217.0,14.34,14.36,14.28,14.29,666217.0
2020-11-30 15:05:00,14.29,14.34,14.28,14.32,432605.0,14.29,14.34,14.28,14.32,432605.0
2020-11-30 15:10:00,14.31,14.32,14.27,14.3,375545.0,14.31,14.32,14.27,14.3,375545.0
2020-11-30 15:15:00,14.29,14.39,14.29,14.39,750994.0,14.29,14.39,14.29,14.39,750994.0
2020-11-30 15:20:00,14.39,14.39,14.33,14.34,464223.0,14.39,14.39,14.33,14.34,464223.0
2020-11-30 15:25:00,14.34,14.34,14.24,14.26,1063210.0,14.34,14.34,14.24,14.26,1063210.0
2020-11-30 15:30:00,14.26,14.28,14.24,14.25,637349.0,14.26,14.28,14.24,14.25,637349.0
2020-11-30 15:35:00,14.25,14.26,14.2,14.2,892023.0,14.25,14.26,14.2,14.2,892023.0
2020-11-30 15:40:00,14.2,14.21,14.14,14.18,1274207.0,14.2,14.21,14.14,14.18,1274207.0
2020-11-30 15:45:00,14.18,14.21,14.15,14.16,948516.0,14.18,14.21,14.15,14.16,948516.0
2020-11-30 15:50:00,14.16,14.2,14.09,14.12,2067584.0,14.16,14.2,14.09,14.12,2067584.0
2020-11-30 15:55:00,14.11,14.13,14.06,14.12,2177132.0,14.11,14.13,14.06,14.12,2177132.0
2020-12-01 09:30:00,14.42,14.63,14.4,14.43,3232124.0,14.42,14.63,14.4,14.43,3232124.0
2020-12-01 09:35:00,14.44,14.66,14.35,14.65,2401745.0,14.44,14.66,14.35,14.65,2401745.0
2020-12-01 09:40:00,14.64,14.67,14.51,14.55,1739134.0,14.64,14.67,14.51,14.55,1739134.0
2020-12-01 09:45:00,14.55,14.57,14.48,14.5,1315172.0,14.55,14.57,14.48,14.5,1315172.0
2020-12-01 09:50:00,14.49,14.55,14.4,14.41,1743375.0,14.49,14.55,14.4,14.41,1743375.0
2020-12-01 09:55:00,14.41,14.53,14.41,14.5,1122538.0,14.41,14.53,14.41,14.5,1122538.0
2020-12-01 10:00:00,14.5,14.51,14.42,14.43,810229.0,14.5,14.51,14.42,14.43,810229.0
2020-12-01 10:05:00,14.43,14.44,14.32,14.38,1531336.0,14.43,14.44,14.32,14.38,1531336.0
2020-12-01 10:10:00,14.37,14.46,14.34,14.46,1433029.0,14.37,14.46,14.34,14.46,1433029.0
2020-12-01 10:15:00,14.46,14.47,14.39,14.42,656341.0,14.46,14.47,14.39,14.42,656341.0
2020-12-01 10:20:00,14.42,14.44,14.38,14.43,554371.0,14.42,14.44,14.38,14.43,554371.0
2020-12-01 10:25:00,14.44,14.48,14.4,14.43,735326.0,14.44,14.48,14.4,14.43,735326.0
2020-12-01 10:30:00,14.43,14.49,14.42,14.45,1112644.0,14.43,14.49,14.42,14.45,1112644.0
2020-12-01 10:35:00,14.45,14.46,14.4,14.45,726564.0,14.45,14.46,14.4,14.45,726564.0
2020-12-01 10:40:00,14.44,14.64,14.4,14.55,2670107.0,14.44,14.64,14.4,14.55,2670107.0
2020-12-01 10:45:00,14.55,14.65,14.51,14.65,2699108.0,14.55,14.65,14.51,14.65,2699108.0
2020-12-01 10:50:00,14.65,14.7,14.6,14.69,2348126.0,14.65,14.7,14.6,14.69,2348126.0
2020-12-01 10:55:00,14.7,14.76,14.65,14.68,2063401.0,14.7,14.76,14.65,14.68,2063401.0
2020-12-01 11:00:00,14.69,14.77,14.6,14.77,1465280.0,14.69,14.77,14.6,14.77,1465280.0
2020-12-01 11:05:00,14.77,14.78,14.7,14.74,1227334.0,14.77,14.78,14.7,14.74,1227334.0
2020-12-01 11:10:00,14.74,14.75,14.68,14.72,754794.0,14.74,14.75,14.68,14.72,754794.0
2020-12-01 11:15:00,14.73,14.73,14.67,14.7,606446.0,14.73,14.73,14.67,14.7,606446.0
2020-12-01 11:20:00,14.7,14.71,14.65,14.65,589267.0,14.7,14.71,14.65,14.65,589267.0
2020-12-01 11:25:00,14.65,14.75,14.63,14.72,1069972.0,14.65,14.75,14.63,14.72,1069972.0
2020-12-01 11:30:00,14.72,14.73,14.63,14.67,914760.0,14.72,14.73,14.63,14.67,914760.0
2020-12-01 11:35:00,14.66,14.68,14.58,14.64,1138916.0,14.66,14.68,14.58,14.64,1138916.0
2020-12-01 11:40:00,14.64,14.67,14.61,14.61,524290.0,14.64,14.67,14.61,14.61,524290.0
2020-12-01 11:45:00,14.62,14.62,14.55,14.58,865802.0,14.62,14.62,14.55,14.58,865802.0
2020-12-01 11:50:00,14.58,14.58,14.52,14.56,662523.0,14.58,14.58,14.52,14.56,662523.0
2020-12-01 11:55:00,14.55,14.58,14.54,14.56,432048.0,14.55,14.58,14.54,14.56,432048.0
2020-12-01 12:00:00,14.57,14.63,14.56,14.62,454012.0,14.57,14.63,14.56,14.62,454012.0
2020-12-01 12:05:00,14.63,14.65,14.61,14.63,321029.0,14.63,14.65,14.61,14.63,321029.0
2020-12-01 12:10:00,14.62,14.63,14.59,14.63,299654.0,14.62,14.63,14.59,14.63,299654.0
2020-12-01 12:15:00,14.62,14.64,14.61,14.63,246414.0,14.62,14.64,14.61,14.63,246414.0
2020-12-01 12:20:00,14.62,14.64,14.62,14.64,309476.0,14.62,14.64,14.62,14.64,309476.0
2020-12-01 12:25:00,14.64,14.7,14.62,14.68,534889.0,14.64,14.7,14.62,14.68,534889.0
2020-12-01 12:30:00,14.69,14.7,14.64,14.66,333143.0,14.69,14.7,14.64,14.66,333143.0
2020-12-01 12:35:00,14.66,14.68,14.63,14.67,265473.0,14.66,14.68,14.63,14.67,265473.0
2020-12-01 12:40:00,14.67,14.7,14.66,14.7,378272.0,14.67,14.7,14.66,14.7,378272.0
2020-12-01 12:45:00,14.7,14.74,14.69,14.7,747927.0,14.7,14.74,14.69,14.7,747927.0
2020-12-01 12:50:00,14.71,14.74,14.7,14.74,593411.0,14.71,14.74,14.7,14.74,593411.0
2020-12-01 12:55:00,14.74,14.77,14.7,14.7,1124909.0,14.74,14.77,14.7,14.7,1124909.0
2020-12-01 13:00:00,14.71,14.73,14.66,14.67,701176.0,14.71,14.73,14.66,14.67,701176.0
2020-12-01 13:05:00,14.67,14.68,14.63,14.64,436856.0,14.67,14.68,14.63,14.64,436856.0
2020-12-01 13:10:00,14.63,14.66,14.59,14.66,566229.0,14.63,14.66,14.59,14.66,566229.0
2020-12-01 13:15:00,14.66,14.67,14.62,14.63,312013.0,14.66,14.67,14.62,14.63,312013.0
2020-12-01 13:20:00,14.63,14.65,14.6,14.6,311077.0,14.63,14.65,14.6,14.6,311077.0
2020-12-01 13:25:00,14.61,14.63,14.57,14.6,427611.0,14.61,14.63,14.57,14.6,427611.0
2020-12-01 13:30:00,14.6,14.61,14.57,14.6,375623.0,14.6,14.61,14.57,14.6,375623.0
2020-12-01 13:35:00,14.6,14.67,14.59,14.66,600425.0,14.6,14.67,14.59,14.66,600425.0
2020-12-01 13:40:00,14.66,14.67,14.61,14.63,382561.0,14.66,14.67,14.61,14.63,382561.0
2020-12-01 13:45:00,14.63,14.63,14.59,14.61,382759.0,14.63,14.63,14.59,14.61,382759.0
2020-12-01 13:50:00,14.6,14.63,14.55,14.57,764141.0,14.6,14.63,14.55,14.57,764141.0
2020-12-01 13:55:00,14.57,14.6,14.56,14.57,367632.0,14.57,14.6,14.56,14.57,367632.0
2020-12-01 14:00:00,14.57,14.61,14.56,14.61,375673.0,14.57,14.61,14.56,14.61,375673.0
2020-12-01 14:05:00,14.61,14.62,14.58,14.58,265904.0,14.61,14.62,14.58,14.58,265904.0
2020-12-01 14:10:00,14.59,14.6,14.55,14.57,303185.0,14.59,14.6,14.55,14.57,303185.0
2020-12-01 14:15:00,14.57,14.61,14.56,14.58,561245.0,14.57,14.61,14.56,14.58,561245.0
2020-12-01 14:20:00,14.58,14.59,14.55,14.58,487580.0,14.58,14.59,14.55,14.58,487580.0
2020-12-01 14:25:00,14.58,14.61,14.57,14.59,391243.0,14.58,14.61,14.57,14.59,391243.0
2020-12-01 14:30:00,14.6,14.6,14.55,14.55,279539.0,14.6,14.6,14.55,14.55,279539.0
2020-12-01 14:35:00,14.55,14.56,14.51,14.54,620805.0,14.55,14.56,14.51,14.54,620805.0
2020-12-01 14:40:00,14.54,14.55,14.52,14.53,412809.0,14.54,14.55,14.52,14.53,412809.0
2020-12-01 14:45:00,14.53,14.54,14.51,14.52,318393.0,14.53,14.54,14.51,14.52,318393.0
2020-12-01 14:50:00,14.52,14.53,14.47,14.48,785944.0,14.52,14.53,14.47,14.48,785944.0
2020-12-01 14:55:00,14.48,14.48,14.41,14.41,1018374.0,14.48,14.48,14.41,14.41,1018374.0
2020-12-01 15:00:00,14.42,14.44,14.36,14.37,1090274.0,14.42,14.44,14.36,14.37,1090274.0
2020-12-01 15:05:00,14.36,14.39,14.3,14.37,1734186.0,14.36,14.39,14.3,14.37,1734186.0
2020-12-01 15:10:00,14.37,14.39,14.32,14.35,1022661.0,14.37,14.39,14.32,14.35,1022661.0
2020-12-01 15:15:00,14.34,14.37,14.32,14.34,645665.0,14.34,14.37,14.32,14.34,645665.0
2020-12-01 15:20:00,14.34,14.41,14.33,14.4,679142.0,14.34,14.41,14.33,14.4,679142.0
2020-12-01 15:25:00,14.39,14.43,14.38,14.4,595910.0,14.39,14.43,14.38,14.4,595910.0
2020-12-01 15:30:00,14.4,14.42,14.37,14.39,578183.0,14.4,14.42,14.37,14.39,578183.0
2020-12-01 15:35:00,14.38,14.41,14.37,14.39,667654.0,14.38,14.41,14.37,14.39,667654.0
2020-12-01 15:40:00,14.39,14.39,14.32,14.33,702453.0,14.39,14.39,14.32,14.33,702453.0
2020-12-01 15:45:00,14.32,14.33,14.3,14.32,1299179.0,14.32,14.33,14.3,14.32,1299179.0
2020-12-01 15:50:00,14.31,14.36,14.3,14.32,1289264.0,14.31,14.36,14.3,14.32,1289264.0
2020-12-01 15:55:00,14.32,14.33,14.24,14.25,2540972.0,14.32,14.33,14.24,14.25,2540972.0
2020-12-02 09:30:00,14.16,14.16,13.85,13.91,3930166.0,14.16,14.16,13.85,13.91,3930166.0
2020-12-02 09:35:00,13.9,14.13,13.89,14.07,1876088.0,13.9,14.13,13.89,14.07,1876088.0
2020-12-02 09:40:00,14.06,14.23,14.05,14.21,1497730.0,14.06,14.23,14.05,14.21,1497730.0
2020-12-02 09:45:00,14.21,14.36,14.16,14.29,1739711.0,14.21,14.36,14.16,14.29,1739711.0
2020-12-02 09:50:00,14.29,14.36,14.23,14.31,1525721.0,14.29,14.36,14.23,14.31,1525721.0
2020-12-02 09:55:00,14.31,14.41,14.3,14.37,1222195.0,14.31,14.41,14.3,14.37,1222195.0
2020-12-02 10:00:00,14.38,14.51,14.32,14.51,1629858.0,14.38,14.51,14.32,14.51,1629858.0
2020-12-02 10:05:00,14.51,14.51,14.37,14.4,1227314.0,14.51,14.51,14.37,14.4,1227314.0
2020-12-02 10:10:00,14.39,14.4,14.32,14.34,1074602.0,14.39,14.4,14.32,14.34,1074602.0
2020-12-02 10:15:00,14.33,14.42,14.32,14.39,772577.0,14.33,14.42,14.32,14.39,772577.0
2020-12-02 10:20:00,14.38,14.45,14.38,14.42,1213763.0,14.38,14.45,14.38,14.42,1213763.0
2020-12-02 10:25:00,14.43,14.45,14.36,14.45,1067940.0,14.43,14.45,14.36,14.45,1067940.0
2020-12-02 10:30:00,14.45,14.49,14.43,14.44,962930.0,14.45,14.49,14.43,14.44,962930.0
2020-12-02 10:35:00,14.44,14.58,14.43,14.57,1234497.0,14.44,14.58,14.43,14.57,1234497.0
2020-12-02 10:40:00,14.57,14.6,14.54,14.6,1164014.0,14.57,14.6,14.54,14.6,1164014.0
2020-12-02 10:45:00,14.6,14.66,14.49,14.57,2543459.0,14.6,14.66,14.49,14.57,2543459.0
2020-12-02 10:50:00,14.57,14.6,14.55,14.56,802907.0,14.57,14.6,14.55,14.56,802907.0
2020-12-02 10:55:00,14.57,14.67,14.57,14.67,1217036.0,14.57,14.67,14.57,14.67,1217036.0
2020-12-02 11:00:00,14.67,14.75,14.66,14.72,1449971.0,14.67,14.75,14.66,14.72,1449971.0
2020-12-02 11:05:00,14.72,14.76,14.64,14.68,1790265.0,14.72,14.76,14.64,14.68,1790265.0
2020-12-02 11:10:00,14.68,14.73,14.65,14.73,711696.0,14.68,14.73,14.65,14.73,711696.0
2020-12-02 11:15:00,14.73,14.74,14.68,14.71,845121.0,14.73,14.74,14.68,14.71,845121.0
2020-12-02 11:20:00,14.7,14.72,14.66,14.68,744780.0,14.7,14.72,14.66,14.68,744780.0
2020-12-02 11:25:00,14.68,14.73,14.66,14.72,468151.0,14.68,14.73,14.66,14.72,468151.0
2020-12-02 11:30:00,14.73,14.77,14.69,14.69,1035993.0,14.73,14.77,14.69,14.69,1035993.0
2020-12-02 11:35:00,14.7,14.72,14.67,14.71,678561.0,14.7,14.72,14.67,14.71,678561.0
2020-12-02 11:40:00,14.71,14.73,14.7,14.7,409010.0,14.71,14.73,14.7,14.7,409010.0
2020-12-02 11:45:00,14.71,14.75,14.7,14.74,386177.0,14.71,14.75,14.7,14.74,386177.0
2020-12-02 11:50:00,14.74,14.81,14.73,14.79,1038302.0,14.74,14.81,14.73,14.79,1038302.0
2020-12-02 11:55:00,14.79,14.84,14.77,14.78,973266.0,14.79,14.84,14.77,14.78,973266.0
2020-12-02 12:00:00,14.77,14.79,14.69,14.7,893694.0,14.77,14.79,14.69,14.7,893694.0
2020-12-02 12:05:00,14.7,14.7,14.62,14.67,1431128.0,14.7,14.7,14.62,14.67,1431128.0
2020-12-02 12:10:00,14.67,14.69,14.57,14.59,995094.0,14.67,14.69,14.57,14.59,995094.0
2020-12-02 12:15:00,14.59,14.67,14.59,14.63,775239.0,14.59,14.67,14.59,14.63,775239.0
2020-12-02 12:20:00,14.63,14.71,14.63,14.69,554602.0,14.63,14.71,14.63,14.69,554602.0
2020-12-02 12:25:00,14.69,14.73,14.61,14.62,815387.0,14.69,14.73,14.61,14.62,815387.0
2020-12-02 12:30:00,14.62,14.63,14.58,14.6,744917.0,14.62,14.63,14.58,14.6,744917.0
2020-12-02 12:35:00,14.6,14.6,14.56,14.59,571388.0,14.6,14.6,14.56,14.59,571388.0
2020-12-02 12:40:00,14.58,14.64,14.58,14.62,484178.0,14.58,14.64,14.58,14.62,484178.0
2020-12-02 12:45:00,14.62,14.62,14.58,14.6,390371.0,14.62,14.62,14.58,14.6,390371.0
2020-12-02 12:50:00,14.59,14.64,14.57,14.63,474997.0,14.59,14.64,14.57,14.63,474997.0
2020-12-02 12:55:00,14.64,14.64,14.59,14.61,343025.0,14.64,14.64,14.59,14.61,343025.0
2020-12-02 13:00:00,14.61,14.63,14.58,14.63,350317.0,14.61,14.63,14.58,14.63,350317.0
2020-12-02 13:05:00,14.62,14.65,14.61,14.65,357239.0,14.62,14.65,14.61,14.65,357239.0
2020-12-02 13:10:00,14.64,14.66,14.62,14.63,200006.0,14.64,14.66,14.62,14.63,200006.0
2020-12-02 13:15:00,14.63,14.64,14.6,14.64,306356.0,14.63,14.64,14.6,14.64,306356.0
2020-12-02 13:20:00,14.64,14.67,14.61,14.65,379574.0,14.64,14.67,14.61,14.65,379574.0
2020-12-02 13:25:00,14.66,14.69,14.65,14.68,341862.0,14.66,14.69,14.65,14.68,341862.0
2020-12-02 13:30:00,14.68,14.69,14.62,14.64,448563.0,14.68,14.69,14.62,14.64,448563.0
2020-12-02 13:35:00,14.63,14.68,14.63,14.67,193513.0,14.63,14.68,14.63,14.67,193513.0
2020-12-02 13:40:00,14.67,14.68,14.61,14.63,539284.0,14.67,14.68,14.61,14.63,539284.0
2020-12-02 13:45:00,14.63,14.65,14.6,14.64,427787.0,14.63,14.65,14.6,14.64,427787.0
2020-12-02 13:50:00,14.63,14.66,14.62,14.65,277475.0,14.63,14.66,14.62,14.65,277475.0
2020-12-02 13:55:00,14.64,14.66,14.62,14.63,262021.0,14.64,14.66,14.62,14.63,262021.0
2020-12-02 14:00:00,14.64,14.64,14.57,14.58,884592.0,14.64,14.64,14.57,14.58,884592.0
2020-12-02 14:05:00,14.57,14.59,14.56,14.56,539178.0,14.57,14.59,14.56,14.56,539178.0
2020-12-02 14:10:00,14.57,14.57,14.54,14.56,612222.0,14.57,14.57,14.54,14.56,612222.0
2020-12-02 14:15:00,14.55,14.59,14.48,14.58,1305950.0,14.55,14.59,14.48,14.58,1305950.0
2020-12-02 14:20:00,14.58,14.6,14.54,14.56,582400.0,14.58,14.6,14.54,14.56,582400.0
2020-12-02 14:25:00,14.56,14.62,14.55,14.6,592368.0,14.56,14.62,14.55,14.6,592368.0
2020-12-02 14:30:00,14.6,14.69,14.59,14.66,763458.0,14.6,14.69,14.59,14.66,763458.0
2020-12-02 14:35:00,14.66,14.75,14.64,14.72,973070.0,14.66,14.75,14.64,14.72,973070.0
2020-12-02 14:40:00,14.73,14.74,14.66,14.71,614031.0,14.73,14.74,14.66,14.71,614031.0
2020-12-02 14:45:00,14.71,14.75,14.7,14.71,573898.0,14.71,14.75,14.7,14.71,573898.0
2020-12-02 14:50:00,14.71,14.75,14.7,14.75,424587.0,14.71,14.75,14.7,14.75,424587.0
2020-12-02 14:55:00,14.75,14.77,14.73,14.74,623163.0,14.75,14.77,14.73,14.74,623163.0
2020-12-02 15:00:00,14.74,14.76,14.72,14.75,389927.0,14.74,14.76,14.72,14.75,389927.0
2020-12-02 15:05:00,14.76,14.76,14.72,14.75,328030.0,14.76,14.76,14.72,14.75,328030.0
2020-12-02 15:10:00,14.75,14.77,14.74,14.75,579989.0,14.75,14.77,14.74,14.75,579989.0
2020-12-02 15:15:00,14.75,14.79,14.74,14.78,715525.0,14.75,14.79,14.74,14.78,715525.0
2020-12-02 15:20:00,14.78,14.79,14.75,14.78,495092.0,14.78,14.79,14.75,14.78,495092.0
2020-12-02 15:25:00,14.77,14.79,14.75,14.78,479637.0,14.77,14.79,14.75,14.78,479637.0
2020-12-02 15:30:00,14.79,14.85,14.78,14.82,1059914.0,14.79,14.85,14.78,14.82,1059914.0
2020-12-02 15:35:00,14.83,14.85,14.82,14.85,578235.0,14.83,14.85,14.82,14.85,578235.0
2020-12-02 15:40:00,14.84,14.86,14.82,14.84,740665.0,14.84,14.86,14.82,14.84,740665.0
2020-12-02 15:45:00,14.84,14.85,14.82,14.83,668098.0,14.84,14.85,14.82,14.83,668098.0
2020-12-02 15:50:00,14.83,14.85,14.77,14.83,1355092.0,14.83,14.85,14.77,14.83,1355092.0
2020-12-02 15:55:00,14.82,14.86,14.81,14.85,1837403.0,14.82,14.86,14.81,14.85,1837403.0
2020-12-03 09:30:00,15.17,15.45,15.17,15.34,4749160.0,15.17,15.45,15.17,15.34,4749160.0
2020-12-03 09:35:00,15.34,15.42,15.26,15.34,2745565.0,15.34,15.42,15.26,15.34,2745565.0
2020-12-03 09:40:00,15.33,15.36,15.16,15.26,2899283.0,15.33,15.36,15.16,15.26,2899283.0
2020-12-03 09:45:00,15.26,15.34,15.23,15.25,1781478.0,15.26,15.34,15.23,15.25,1781478.0
2020-12-03 09:50:00,15.25,15.42,15.24,15.42,1952234.0,15.25,15.42,15.24,15.42,1952234.0
2020-12-03 09:55:00,15.42,15.5,15.41,15.45,2472776.0,15.42,15.5,15.41,15.45,2472776.0
2020-12-03 10:00:00,15.44,15.59,15.39,15.59,2911413.0,15.44,15.59,15.39,15.59,2911413.0
2020-12-03 10:05:00,15.59,15.69,15.54,15.6,3694866.0,15.59,15.69,15.54,15.6,3694866.0
2020-12-03 10:10:00,15.61,15.8,15.6,15.77,3305275.0,15.61,15.8,15.6,15.77,3305275.0
2020-12-03 10:15:00,15.76,15.89,15.73,15.88,3859201.0,15.76,15.89,15.73,15.88,3859201.0
2020-12-03 10:20:00,15.87,16.06,15.87,15.99,5978446.0,15.87,16.06,15.87,15.99,5978446.0
2020-12-03 10:25:00,15.99,16.04,15.88,16.0,5302369.0,15.99,16.04,15.88,16.0,5302369.0
2020-12-03 10:30:00,16.0,16.17,15.98,16.13,5038398.0,16.0,16.17,15.98,16.13,5038398.0
2020-12-03 10:35:00,16.13,16.17,16.03,16.06,3134689.0,16.13,16.17,16.03,16.06,3134689.0
2020-12-03 10:40:00,16.07,16.08,15.95,16.04,2949711.0,16.07,16.08,15.95,16.04,2949711.0
2020-12-03 10:45:00,16.04,16.1,15.96,16.1,2108641.0,16.04,16.1,15.96,16.1,2108641.0
2020-12-03 10:50:00,16.1,16.18,16.06,16.07,3330244.0,16.1,16.18,16.06,16.07,3330244.0
2020-12-03 10:55:00,16.07,16.25,16.05,16.23,3499067.0,16.07,16.25,16.05,16.23,3499067.0
2020-12-03 11:00:00,16.24,16.32,16.18,16.21,3276147.0,16.24,16.32,16.18,16.21,3276147.0
2020-12-03 11:05:00,16.2,16.22,16.11,16.11,2195743.0,16.2,16.22,16.11,16.11,2195743.0
2020-12-03 11:10:00,16.11,16.12,16.01,16.09,2472256.0,16.11,16.12,16.01,16.09,2472256.0
2020-12-03 11:15:00,16.08,16.2,16.07,16.19,1955506.0,16.08,16.2,16.07,16.19,1955506.0
2020-12-03 11:20:00,16.19,16.25,16.14,16.23,1799020.0,16.19,16.25,16.14,16.23,1799020.0
2020-12-03 11:25:00,16.23,16.3,16.21,16.26,1964791.0,16.23,16.3,16.21,16.26,1964791.0
2020-12-03 11:30:00,16.26,16.27,16.18,16.19,1370359.0,16.26,16.27,16.18,16.19,1370359.0
2020-12-03 11:35:00,16.19,16.4,16.18,16.39,2682276.0,16.19,16.4,16.18,16.39,2682276.0
2020-12-03 11:40:00,16.39,16.46,16.35,16.44,2497268.0,16.39,16.46,16.35,16.44,2497268.0
2020-12-03 11:45:00,16.44,16.45,16.34,16.43,2190329.0,16.44,16.45,16.34,16.43,2190329.0
2020-12-03 11:50:00,16.43,16.5,16.42,16.43,2442657.0,16.43,16.5,16.42,16.43,2442657.0
2020-12-03 11:55:00,16.43,16.49,16.39,16.48,1715662.0,16.43,16.49,16.39,16.48,1715662.0
2020-12-03 12:00:00,16.49,16.49,16.35,16.41,1890587.0,16.49,16.49,16.35,16.41,1890587.0
2020-12-03 12:05:00,16.42,16.43,16.34,16.39,1611787.0,16.42,16.43,16.34,16.39,1611787.0
2020-12-03 12:10:00,16.39,16.5,16.39,16.48,1706171.0,16.39,16.5,16.39,16.48,1706171.0
2020-12-03 12:15:00,16.48,16.49,16.41,16.42,1622872.0,16.48,16.49,16.41,16.42,1622872.0
2020-12-03 12:20:00,16.42,16.43,16.36,16.36,1800635.0,16.42,16.43,16.36,16.36,1800635.0
2020-12-03 12:25:00,16.37,16.37,16.29,16.3,1616450.0,16.37,16.37,16.29,16.3,1616450.0
2020-12-03 12:30:00,16.3,16.31,16.12,16.25,3446634.0,16.3,16.31,16.12,16.25,3446634.0
2020-12-03 12:35:00,16.25,16.28,16.15,16.15,1607343.0,16.25,16.28,16.15,16.15,1607343.0
2020-12-03 12:40:00,16.15,16.29,16.14,16.29,2114417.0,16.15,16.29,16.14,16.29,2114417.0
2020-12-03 12:45:00,16.28,16.33,16.21,16.31,1185586.0,16.28,16.33,16.21,16.31,1185586.0
2020-12-03 12:50:00,16.32,16.37,16.3,16.36,1228427.0,16.32,16.37,16.3,16.36,1228427.0
2020-12-03 12:55:00,16.36,16.43,16.34,16.41,1308251.0,16.36,16.43,16.34,16.41,1308251.0
2020-12-03 13:00:00,16.41,16.42,16.35,16.41,906882.0,16.41,16.42,16.35,16.41,906882.0
2020-12-03 13:05:00,16.41,16.43,16.28,16.35,1393903.0,16.41,16.43,16.28,16.35,1393903.0
2020-12-03 13:10:00,16.35,16.45,16.31,16.44,1106731.0,16.35,16.45,16.31,16.44,1106731.0
2020-12-03 13:15:00,16.45,16.46,16.33,16.4,1219663.0,16.45,16.46,16.33,16.4,1219663.0
2020-12-03 13:20:00,16.39,16.43,16.37,16.41,742955.0,16.39,16.43,16.37,16.41,742955.0
2020-12-03 13:25:00,16.42,16.43,16.36,16.42,795642.0,16.42,16.43,16.36,16.42,795642.0
2020-12-03 13:30:00,16.42,16.47,16.4,16.43,851412.0,16.42,16.47,16.4,16.43,851412.0
2020-12-03 13:35:00,16.43,16.44,16.28,16.31,1304875.0,16.43,16.44,16.28,16.31,1304875.0
2020-12-03 13:40:00,16.32,16.38,16.21,16.24,1804145.0,16.32,16.38,16.21,16.24,1804145.0
2020-12-03 13:45:00,16.25,16.32,16.23,16.3,1174108.0,16.25,16.32,16.23,16.3,1174108.0
2020-12-03 13:50:00,16.29,16.35,16.26,16.3,743939.0,16.29,16.35,16.26,16.3,743939.0
2020-12-03 13:55:00,16.3,16.32,16.18,16.2,1430715.0,16.3,16.32,16.18,16.2,1430715.0
2020-12-03 14:00:00,16.21,16.27,16.19,16.22,1420202.0,16.21,16.27,16.19,16.22,1420202.0
2020-12-03 14:05:00,16.22,16.31,16.21,16.29,866943.0,16.22,16.31,16.21,16.29,866943.0
2020-12-03 14:10:00,16.29,16.38,16.27,16.35,1175738.0,16.29,16.38,16.27,16.35,1175738.0
2020-12-03 14:15:00,16.36,16.4,16.32,16.38,1064951.0,16.36,16.4,16.32,16.38,1064951.0
2020-12-03 14:20:00,16.38,16.38,16.33,16.35,537609.0,16.38,16.38,16.33,16.35,537609.0
2020-12-03 14:25:00,16.35,16.37,16.32,16.36,686573.0,16.35,16.37,16.32,16.36,686573.0
2020-12-03 14:30:00,16.36,16.37,16.28,16.3,829984.0,16.36,16.37,16.28,16.3,829984.0
2020-12-03 14:35:00,16.3,16.3,16.22,16.25,870569.0,16.3,16.3,16.22,16.25,870569.0
2020-12-03 14:40:00,16.25,16.34,16.24,16.32,758214.0,16.25,16.34,16.24,16.32,758214.0
2020-12-03 14:45:00,16.32,16.34,16.28,16.29,731064.0,16.32,16.34,16.28,16.29,731064.0
2020-12-03 14:50:00,16.29,16.3,16.26,16.28,596063.0,16.29,16.3,16.26,16.28,596063.0
2020-12-03 14:55:00,16.27,16.28,16.18,16.25,1321680.0,16.27,16.28,16.18,16.25,1321680.0
2020-12-03 15:00:00,16.25,16.29,16.22,16.24,828751.0,16.25,16.29,16.22,16.24,828751.0
2020-12-03 15:05:00,16.25,16.28,16.21,16.23,756131.0,16.25,16.28,16.21,16.23,756131.0
2020-12-03 15:10:00,16.24,16.27,16.22,16.24,889915.0,16.24,16.27,16.22,16.24,889915.0
2020-12-03 15:15:00,16.23,16.29,16.23,16.29,626605.0,16.23,16.29,16.23,16.29,626605.0
2020-12-03 15:20:00,16.29,16.29,16.24,16.28,821498.0,16.29,16.29,16.24,16.28,821498.0
2020-12-03 15:25:00,16.28,16.29,16.24,16.28,651130.0,16.28,16.29,16.24,16.28,651130.0
2020-12-03 15:30:00,16.29,16.34,16.26,16.31,1492745.0,16.29,16.34,16.26,16.31,1492745.0
2020-12-03 15:35:00,16.32,16.33,16.22,16.23,1494390.0,16.32,16.33,16.22,16.23,1494390.0
2020-12-03 15:40:00,16.22,16.23,15.9,15.95,6360696.0,16.22,16.23,15.9,15.95,6360696.0
2020-12-03 15:45:00,15.96,16.15,15.92,16.14,3488891.0,15.96,16.15,15.92,16.14,3488891.0
2020-12-03 15:50:00,16.15,16.18,16.04,16.07,2498708.0,16.15,16.18,16.04,16.07,2498708.0
2020-12-03 15:55:00,16.07,16.09,15.99,16.09,3952285.0,16.07,16.09,15.99,16.09,3952285.0
2020-12-04 09:30:00,16.4,16.68,16.17,16.65,8447344.0,16.4,16.68,16.17,16.65,8447344.0
2020-12-04 09:35:00,16.65,16.93,16.61,16.65,7594045.0,16.65,16.93,16.61,16.65,7594045.0
2020-12-04 09:40:00,16.64,16.77,16.55,16.64,4709595.0,16.64,16.77,16.55,16.64,4709595.0
2020-12-04 09:45:00,16.64,16.66,16.47,16.58,3497855.0,16.64,16.66,16.47,16.58,3497855.0
2020-12-04 09:50:00,16.58,16.74,16.56,16.74,2934087.0,16.58,16.74,16.56,16.74,2934087.0
2020-12-04 09:55:00,16.73,16.76,16.63,16.66,2282930.0,16.73,16.76,16.63,16.66,2282930.0
2020-12-04 10:00:00,16.66,16.66,16.28,16.35,4082809.0,16.66,16.66,16.28,16.35,4082809.0
2020-12-04 10:05:00,16.35,16.49,16.31,16.45,2465352.0,16.35,16.49,16.31,16.45,2465352.0
2020-12-04 10:10:00,16.45,16.45,16.22,16.3,3108701.0,16.45,16.45,16.22,16.3,3108701.0
2020-12-04 10:15:00,16.3,16.33,16.12,16.15,3379795.0,16.3,16.33,16.12,16.15,3379795.0
2020-12-04 10:20:00,16.16,16.27,16.12,16.27,2550958.0,16.16,16.27,16.12,16.27,2550958.0
2020-12-04 10:25:00,16.26,16.36,16.21,16.33,2256988.0,16.26,16.36,16.21,16.33,2256988.0
2020-12-04 10:30:00,16.33,16.39,16.25,16.35,2030306.0,16.33,16.39,16.25,16.35,2030306.0
2020-12-04 10:35:00,16.36,16.4,16.33,16.37,1265670.0,16.36,16.4,16.33,16.37,1265670.0
2020-12-04 10:40:00,16.37,16.42,16.21,16.21,1778299.0,16.37,16.42,16.21,16.21,1778299.0
2020-12-04 10:45:00,16.21,16.3,16.18,16.29,1766213.0,16.21,16.3,16.18,16.29,1766213.0
2020-12-04 10:50:00,16.28,16.31,16.23,16.24,1067604.0,16.28,16.31,16.23,16.24,1067604.0
2020-12-04 10:55:00,16.24,16.28,16.2,16.23,1180222.0,16.24,16.28,16.2,16.23,1180222.0
2020-12-04 11:00:00,16.23,16.26,16.2,16.21,881717.0,16.23,16.26,16.2,16.21,881717.0
2020-12-04 11:05:00,16.21,16.33,16.2,16.32,1267116.0,16.21,16.33,16.2,16.32,1267116.0
2020-12-04 11:10:00,16.32,16.35,16.26,16.29,818394.0,16.32,16.35,16.26,16.29,818394.0
2020-12-04 11:15:00,16.28,16.37,16.27,16.34,861055.0,16.28,16.37,16.27,16.34,861055.0
2020-12-04 11:20:00,16.34,16.36,16.26,16.3,854320.0,16.34,16.36,16.26,16.3,854320.0
2020-12-04 11:25:00,16.3,16.32,16.28,16.32,558595.0,16.3,16.32,16.28,16.32,558595.0
2020-12-04 11:30:00,16.31,16.34,16.29,16.3,590330.0,16.31,16.34,16.29,16.3,590330.0
2020-12-04 11:35:00,16.31,16.31,16.18,16.23,1194715.0,16.31,16.31,16.18,16.23,1194715.0
2020-12-04 11:40:00,16.23,16.26,16.2,16.24,653390.0,16.23,16.26,16.2,16.24,653390.0
2020-12-04 11:45:00,16.25,16.27,16.19,16.25,834374.0,16.25,16.27,16.19,16.25,834374.0
2020-12-04 11:50:00,16.26,16.28,16.22,16.27,797809.0,16.26,16.28,16.22,16.27,797809.0
2020-12-04 11:55:00,16.27,16.28,16.22,16.24,751127.0,16.27,16.28,16.22,16.24,751127.0
2020-12-04 12:00:00,16.23,16.3,16.23,16.3,878305.0,16.23,16.3,16.23,16.3,878305.0
2020-12-04 12:05:00,16.3,16.3,16.26,16.27,544340.0,16.3,16.3,16.26,16.27,544340.0
2020-12-04 12:10:00,16.28,16.29,16.26,16.29,467233.0,16.28,16.29,16.26,16.29,467233.0
2020-12-04 12:15:00,16.28,16.32,16.28,16.31,570529.0,16.28,16.32,16.28,16.31,570529.0
2020-12-04 12:20:00,16.3,16.32,16.28,16.3,423341.0,16.3,16.32,16.28,16.3,423341.0
2020-12-04 12:25:00,16.3,16.4,16.3,16.4,1336786.0,16.3,16.4,16.3,16.4,1336786.0
2020-12-04 12:30:00,16.39,16.44,16.39,16.4,1148149.0,16.39,16.44,16.39,16.4,1148149.0
2020-12-04 12:35:00,16.41,16.45,16.35,16.37,1082940.0,16.41,16.45,16.35,16.37,1082940.0
2020-12-04 12:40:00,16.36,16.41,16.35,16.38,646043.0,16.36,16.41,16.35,16.38,646043.0
2020-12-04 12:45:00,16.38,16.43,16.38,16.41,718385.0,16.38,16.43,16.38,16.41,718385.0
2020-12-04 12:50:00,16.41,16.41,16.35,16.37,601229.0,16.41,16.41,16.35,16.37,601229.0
2020-12-04 12:55:00,16.37,16.39,16.35,16.38,352965.0,16.37,16.39,16.35,16.38,352965.0
2020-12-04 13:00:00,16.38,16.42,16.36,16.39,610965.0,16.38,16.42,16.36,16.39,610965.0
2020-12-04 13:05:00,16.39,16.4,16.37,16.38,428769.0,16.39,16.4,16.37,16.38,428769.0
2020-12-04 13:10:00,16.38,16.38,16.33,16.36,475002.0,16.38,16.38,16.33,16.36,475002.0
2020-12-04 13:15:00,16.35,16.38,16.34,16.35,484938.0,16.35,16.38,16.34,16.35,484938.0
2020-12-04 13:20:00,16.36,16.37,16.3,16.3,1058823.0,16.36,16.37,16.3,16.3,1058823.0
2020-12-04 13:25:00,16.3,16.32,16.24,16.3,1023550.0,16.3,16.32,16.24,16.3,1023550.0
2020-12-04 13:30:00,16.3,16.31,16.25,16.28,613753.0,16.3,16.31,16.25,16.28,613753.0
2020-12-04 13:35:00,16.28,16.33,16.27,16.33,645240.0,16.28,16.33,16.27,16.33,645240.0
2020-12-04 13:40:00,16.32,16.34,16.3,16.32,423732.0,16.32,16.34,16.3,16.32,423732.0
2020-12-04 13:45:00,16.31,16.32,16.26,16.29,856160.0,16.31,16.32,16.26,16.29,856160.0
2020-12-04 13:50:00,16.29,16.31,16.25,16.3,478594.0,16.29,16.31,16.25,16.3,478594.0
2020-12-04 13:55:00,16.3,16.33,16.28,16.32,304282.0,16.3,16.33,16.28,16.32,304282.0
2020-12-04 14:00:00,16.32,16.36,16.31,16.33,515209.0,16.32,16.36,16.31,16.33,515209.0
2020-12-04 14:05:00,16.34,16.35,16.31,16.32,412791.0,16.34,16.35,16.31,16.32,412791.0
2020-12-04 14:10:00,16.32,16.33,16.27,16.3,744681.0,16.32,16.33,16.27,16.3,744681.0
2020-12-04 14:15:00,16.3,16.3,16.26,16.27,417845.0,16.3,16.3,16.26,16.27,417845.0
2020-12-04 14:20:00,16.27,16.29,16.25,16.28,518836.0,16.27,16.29,16.25,16.28,518836.0
2020-12-04 14:25:00,16.28,16.31,16.27,16.3,642520.0,16.28,16.31,16.27,16.3,642520.0
2020-12-04 14:30:00,16.3,16.33,16.3,16.33,546110.0,16.3,16.33,16.3,16.33,546110.0
2020-12-04 14:35:00,16.32,16.33,16.29,16.29,487530.0,16.32,16.33,16.29,16.29,487530.0
2020-12-04 14:40:00,16.3,16.37,16.29,16.36,618430.0,16.3,16.37,16.29,16.36,618430.0
2020-12-04 14:45:00,16.36,16.39,16.34,16.38,575233.0,16.36,16.39,16.34,16.38,575233.0
2020-12-04 14:50:00,16.38,16.41,16.36,16.41,818004.0,16.38,16.41,16.36,16.41,818004.0
2020-12-04 14:55:00,16.41,16.42,16.36,16.37,754590.0,16.41,16.42,16.36,16.37,754590.0
2020-12-04 15:00:00,16.38,16.38,16.31,16.34,547331.0,16.38,16.38,16.31,16.34,547331.0
2020-12-04 15:05:00,16.33,16.34,16.31,16.33,459034.0,16.33,16.34,16.31,16.33,459034.0
2020-12-04 15:10:00,16.33,16.34,16.28,16.28,745191.0,16.33,16.34,16.28,16.28,745191.0
2020-12-04 15:15:00,16.29,16.33,16.27,16.32,577559.0,16.29,16.33,16.27,16.32,577559.0
2020-12-04 15:20:00,16.32,16.34,16.29,16.3,494610.0,16.32,16.34,16.29,16.3,494610.0
2020-12-04 15:25:00,16.3,16.32,16.29,16.3,576288.0,16.3,16.32,16.29,16.3,576288.0
2020-12-04 15:30:00,16.3,16.32,16.3,16.3,713902.0,16.3,16.32,16.3,16.3,713902.0
2020-12-04 15:35:00,16.3,16.33,16.3,16.32,553738.0,16.3,16.33,16.3,16.32,553738.0
2020-12-04 15:40:00,16.32,16.39,16.31,16.38,1270362.0,16.32,16.39,16.31,16.38,1270362.0
2020-12-04 15:45:00,16.38,16.38,16.32,16.35,1263037.0,16.38,16.38,16.32,16.35,1263037.0
2020-12-04 15:50:00,16.35,16.39,16.35,16.37,1532938.0,16.35,16.39,16.35,16.37,1532938.0
2020-12-04 15:55:00,16.38,16.41,16.36,16.41,2748596.0,16.38,16.41,16.36,16.41,2748596.0
2020-12-07 09:30:00,16.54,16.72,16.49,16.51,4044274.0,16.54,16.72,16.49,16.51,4044274.0
2020-12-07 09:35:00,16.51,16.65,16.47,16.56,2345242.0,16.51,16.65,16.47,16.56,2345242.0
2020-12-07 09:40:00,16.56,16.69,16.53,16.66,1817569.0,16.56,16.69,16.53,16.66,1817569.0
2020-12-07 09:45:00,16.65,16.7,16.6,16.68,1492691.0,16.65,16.7,16.6,16.68,1492691.0
2020-12-07 09:50:00,16.68,16.68,16.57,16.6,1330770.0,16.68,16.68,16.57,16.6,1330770.0
2020-12-07 09:55:00,16.59,16.69,16.58,16.66,1602459.0,16.59,16.69,16.58,16.66,1602459.0
2020-12-07 10:00:00,16.66,16.69,16.59,16.64,1422181.0,16.66,16.69,16.59,16.64,1422181.0
2020-12-07 10:05:00,16.63,16.68,16.6,16.67,1085796.0,16.63,16.68,16.6,16.67,1085796.0
2020-12-07 10:10:00,16.68,16.84,16.66,16.84,2648649.0,16.68,16.84,16.66,16.84,2648649.0
2020-12-07 10:15:00,16.83,16.9,16.8,16.87,1905172.0,16.83,16.9,16.8,16.87,1905172.0
2020-12-07 10:20:00,16.87,16.87,16.79,16.86,1200371.0,16.87,16.87,16.79,16.86,1200371.0
2020-12-07 10:25:00,16.87,17.12,16.86,17.12,3417279.0,16.87,17.12,16.86,17.12,3417279.0
2020-12-07 10:30:00,17.12,17.23,17.1,17.13,3117040.0,17.12,17.23,17.1,17.13,3117040.0
2020-12-07 10:35:00,17.13,17.28,17.11,17.25,2919562.0,17.13,17.28,17.11,17.25,2919562.0
2020-12-07 10:40:00,17.24,17.33,17.24,17.33,2691850.0,17.24,17.33,17.24,17.33,2691850.0
2020-12-07 10:45:00,17.32,17.46,17.31,17.36,3624042.0,17.32,17.46,17.31,17.36,3624042.0
2020-12-07 10:50:00,17.35,17.67,17.35,17.64,4829039.0,17.35,17.67,17.35,17.64,4829039.0
2020-12-07 10:55:00,17.64,17.7,17.53,17.55,4164803.0,17.64,17.7,17.53,17.55,4164803.0
2020-12-07 11:00:00,17.55,17.57,17.44,17.48,3408171.0,17.55,17.57,17.44,17.48,3408171.0
2020-12-07 11:05:00,17.48,17.49,17.28,17.28,2496475.0,17.48,17.49,17.28,17.28,2496475.0
2020-12-07 11:10:00,17.28,17.45,17.25,17.44,2575436.0,17.28,17.45,17.25,17.44,2575436.0
2020-12-07 11:15:00,17.44,17.53,17.38,17.51,1940537.0,17.44,17.53,17.38,17.51,1940537.0
2020-12-07 11:20:00,17.51,17.61,17.48,17.55,2016403.0,17.51,17.61,17.48,17.55,2016403.0
2020-12-07 11:25:00,17.55,17.67,17.55,17.66,2082030.0,17.55,17.67,17.55,17.66,2082030.0
2020-12-07 11:30:00,17.66,17.69,17.62,17.65,1655978.0,17.66,17.69,17.62,17.65,1655978.0
2020-12-07 11:35:00,17.65,17.95,17.64,17.95,5385446.0,17.65,17.95,17.64,17.95,5385446.0
2020-12-07 11:40:00,17.95,18.0,17.75,17.81,4932424.0,17.95,18.0,17.75,17.81,4932424.0
2020-12-07 11:45:00,17.81,18.07,17.8,17.92,5080708.0,17.81,18.07,17.8,17.92,5080708.0
2020-12-07 11:50:00,17.93,17.98,17.8,17.88,4186819.0,17.93,17.98,17.8,17.88,4186819.0
2020-12-07 11:55:00,17.88,17.9,17.77,17.87,3139223.0,17.88,17.9,17.77,17.87,3139223.0
2020-12-07 12:00:00,17.87,17.87,17.69,17.79,2778564.0,17.87,17.87,17.69,17.79,2778564.0
2020-12-07 12:05:00,17.79,17.81,17.74,17.76,1304914.0,17.79,17.81,17.74,17.76,1304914.0
2020-12-07 12:10:00,17.76,17.76,17.67,17.69,1708241.0,17.76,17.76,17.67,17.69,1708241.0
2020-12-07 12:15:00,17.69,17.83,17.68,17.8,1856621.0,17.69,17.83,17.68,17.8,1856621.0
2020-12-07 12:20:00,17.8,17.86,17.77,17.84,1301356.0,17.8,17.86,17.77,17.84,1301356.0
2020-12-07 12:25:00,17.84,17.87,17.81,17.84,1124802.0,17.84,17.87,17.81,17.84,1124802.0
2020-12-07 12:30:00,17.84,17.86,17.78,17.8,1297763.0,17.84,17.86,17.78,17.8,1297763.0
2020-12-07 12:35:00,17.8,17.84,17.71,17.82,1728678.0,17.8,17.84,17.71,17.82,1728678.0
2020-12-07 12:40:00,17.82,17.83,17.63,17.67,1935870.0,17.82,17.83,17.63,17.67,1935870.0
2020-12-07 12:45:00,17.66,17.67,17.59,17.62,1824492.0,17.66,17.67,17.59,17.62,1824492.0
2020-12-07 12:50:00,17.63,17.63,17.51,17.55,1782307.0,17.63,17.63,17.51,17.55,1782307.0
2020-12-07 12:55:00,17.55,17.61,17.5,17.53,1406916.0,17.55,17.61,17.5,17.53,1406916.0
2020-12-07 13:00:00,17.54,17.56,17.46,17.53,1291480.0,17.54,17.56,17.46,17.53,1291480.0
2020-12-07 13:05:00,17.54,17.6,17.49,17.49,1207594.0,17.54,17.6,17.49,17.49,1207594.0
2020-12-07 13:10:00,17.5,17.54,17.44,17.49,1363583.0,17.5,17.54,17.44,17.49,1363583.0
2020-12-07 13:15:00,17.49,17.49,17.42,17.47,1051439.0,17.49,17.49,17.42,17.47,1051439.0
2020-12-07 13:20:00,17.47,17.59,17.43,17.57,1632420.0,17.47,17.59,17.43,17.57,1632420.0
2020-12-07 13:25:00,17.57,17.59,17.5,17.52,1086060.0,17.57,17.59,17.5,17.52,1086060.0
2020-12-07 13:30:00,17.51,17.66,17.5,17.63,1296758.0,17.51,17.66,17.5,17.63,1296758.0
2020-12-07 13:35:00,17.63,17.67,17.53,17.54,1376268.0,17.63,17.67,17.53,17.54,1376268.0
2020-12-07 13:40:00,17.53,17.56,17.42,17.43,1413679.0,17.53,17.56,17.42,17.43,1413679.0
2020-12-07 13:45:00,17.43,17.43,17.34,17.39,2275685.0,17.43,17.43,17.34,17.39,2275685.0
2020-12-07 13:50:00,17.39,17.44,17.36,17.39,1035935.0,17.39,17.44,17.36,17.39,1035935.0
2020-12-07 13:55:00,17.39,17.43,17.34,17.35,833290.0,17.39,17.43,17.34,17.35,833290.0
2020-12-07 14:00:00,17.34,17.36,17.26,17.35,1588458.0,17.34,17.36,17.26,17.35,1588458.0
2020-12-07 14:05:00,17.34,17.36,17.3,17.36,1045357.0,17.34,17.36,17.3,17.36,1045357.0
2020-12-07 14:10:00,17.35,17.36,17.21,17.24,1333944.0,17.35,17.36,17.21,17.24,1333944.0
2020-12-07 14:15:00,17.24,17.31,17.22,17.25,919863.0,17.24,17.31,17.22,17.25,919863.0
2020-12-07 14:20:00,17.25,17.32,17.22,17.3,1189513.0,17.25,17.32,17.22,17.3,1189513.0
2020-12-07 14:25:00,17.29,17.39,17.28,17.37,1688159.0,17.29,17.39,17.28,17.37,1688159.0
2020-12-07 14:30:00,17.38,17.4,17.27,17.28,1150460.0,17.38,17.4,17.27,17.28,1150460.0
2020-12-07 14:35:00,17.28,17.29,17.22,17.26,996784.0,17.28,17.29,17.22,17.26,996784.0
2020-12-07 14:40:00,17.27,17.28,17.23,17.26,733344.0,17.27,17.28,17.23,17.26,733344.0
2020-12-07 14:45:00,17.26,17.29,17.25,17.29,573699.0,17.26,17.29,17.25,17.29,573699.0
2020-12-07 14:50:00,17.28,17.32,17.25,17.27,857819.0,17.28,17.32,17.25,17.27,857819.0
2020-12-07 14:55:00,17.26,17.28,17.24,17.24,574056.0,17.26,17.28,17.24,17.24,574056.0
2020-12-07 15:00:00,17.25,17.26,17.18,17.19,964979.0,17.25,17.26,17.18,17.19,964979.0
2020-12-07 15:05:00,17.2,17.2,17.11,17.18,1438199.0,17.2,17.2,17.11,17.18,1438199.0
2020-12-07 15:10:00,17.18,17.18,17.09,17.13,1082978.0,17.18,17.18,17.09,17.13,1082978.0
2020-12-07 15:15:00,17.14,17.23,17.13,17.21,805532.0,17.14,17.23,17.13,17.21,805532.0
2020-12-07 15:20:00,17.21,17.23,17.15,17.15,746871.0,17.21,17.23,17.15,17.15,746871.0
2020-12-07 15:25:00,17.16,17.21,17.15,17.19,596133.0,17.16,17.21,17.15,17.19,596133.0
2020-12-07 15:30:00,17.19,17.21,17.16,17.19,794428.0,17.19,17.21,17.16,17.19,794428.0
2020-12-07 15:35:00,17.2,17.26,17.19,17.23,1056053.0,17.2,17.26,17.19,17.23,1056053.0
2020-12-07 15:40:00,17.23,17.24,17.16,17.16,1199138.0,17.23,17.24,17.16,17.16,1199138.0
2020-12-07 15:45:00,17.16,17.2,17.15,17.18,1096981.0,17.16,17.2,17.15,17.18,1096981.0
2020-12-07 15:50:00,17.18,17.23,17.18,17.21,1374624.0,17.18,17.23,17.18,17.21,1374624.0
2020-12-07 15:55:00,17.21,17.23,17.17,17.21,2221657.0,17.21,17.23,17.17,17.21,2221657.0
2020-12-08 09:30:00,17.48,17.75,17.35,17.64,5005218.0,17.48,17.75,17.35,17.64,5005218.0
2020-12-08 09:35:00,17.64,17.92,17.62,17.83,3944414.0,17.64,17.92,17.62,17.83,3944414.0
2020-12-08 09:40:00,17.82,17.83,17.54,17.6,2761292.0,17.82,17.83,17.54,17.6,2761292.0
2020-12-08 09:45:00,17.59,17.76,17.55,17.69,2109671.0,17.59,17.76,17.55,17.69,2109671.0
2020-12-08 09:50:00,17.68,17.72,17.56,17.64,1540713.0,17.68,17.72,17.56,17.64,1540713.0
2020-12-08 09:55:00,17.64,17.7,17.5,17.56,1742152.0,17.64,17.7,17.5,17.56,1742152.0
2020-12-08 10:00:00,17.56,17.62,17.4,17.43,2120119.0,17.56,17.62,17.4,17.43,2120119.0
2020-12-08 10:05:00,17.43,17.45,17.32,17.44,2396695.0,17.43,17.45,17.32,17.44,2396695.0
2020-12-08 10:10:00,17.43,17.64,17.43,17.58,2250429.0,17.43,17.64,17.43,17.58,2250429.0
2020-12-08 10:15:00,17.59,17.6,17.42,17.43,1371178.0,17.59,17.6,17.42,17.43,1371178.0
2020-12-08 10:20:00,17.44,17.44,17.35,17.37,1603082.0,17.44,17.44,17.35,17.37,1603082.0
2020-12-08 10:25:00,17.37,17.38,17.2,17.29,2757019.0,17.37,17.38,17.2,17.29,2757019.0
2020-12-08 10:30:00,17.29,17.33,17.24,17.29,2056488.0,17.29,17.33,17.24,17.29,2056488.0
2020-12-08 10:35:00,17.29,17.33,17.26,17.28,1463289.0,17.29,17.33,17.26,17.28,1463289.0
2020-12-08 10:40:00,17.28,17.29,17.16,17.26,2170744.0,17.28,17.29,17.16,17.26,2170744.0
2020-12-08 10:45:00,17.25,17.34,17.21,17.33,1536249.0,17.25,17.34,17.21,17.33,1536249.0
2020-12-08 10:50:00,17.33,17.34,17.24,17.25,970632.0,17.33,17.34,17.24,17.25,970632.0
2020-12-08 10:55:00,17.25,17.34,17.24,17.3,831246.0,17.25,17.34,17.24,17.3,831246.0
2020-12-08 11:00:00,17.3,17.42,17.3,17.38,1576966.0,17.3,17.42,17.3,17.38,1576966.0
2020-12-08 11:05:00,17.39,17.48,17.38,17.46,1474755.0,17.39,17.48,17.38,17.46,1474755.0
2020-12-08 11:10:00,17.46,17.48,17.39,17.45,1154478.0,17.46,17.48,17.39,17.45,1154478.0
2020-12-08 11:15:00,17.45,17.56,17.42,17.44,1475478.0,17.45,17.56,17.42,17.44,1475478.0
2020-12-08 11:20:00,17.44,17.47,17.39,17.42,962377.0,17.44,17.47,17.39,17.42,962377.0
2020-12-08 11:25:00,17.43,17.45,17.38,17.39,1150741.0,17.43,17.45,17.38,17.39,1150741.0
2020-12-08 11:30:00,17.39,17.41,17.33,17.36,791317.0,17.39,17.41,17.33,17.36,791317.0
2020-12-08 11:35:00,17.37,17.4,17.32,17.39,728450.0,17.37,17.4,17.32,17.39,728450.0
2020-12-08 11:40:00,17.39,17.4,17.34,17.36,511087.0,17.39,17.4,17.34,17.36,511087.0
2020-12-08 11:45:00,17.36,17.48,17.35,17.43,928610.0,17.36,17.48,17.35,17.43,928610.0
2020-12-08 11:50:00,17.44,17.47,17.4,17.41,612864.0,17.44,17.47,17.4,17.41,612864.0
2020-12-08 11:55:00,17.42,17.42,17.38,17.38,478703.0,17.42,17.42,17.38,17.38,478703.0
2020-12-08 12:00:00,17.39,17.4,17.3,17.31,763985.0,17.39,17.4,17.3,17.31,763985.0
2020-12-08 12:05:00,17.3,17.35,17.3,17.34,395665.0,17.3,17.35,17.3,17.34,395665.0
2020-12-08 12:10:00,17.34,17.36,17.32,17.35,453462.0,17.34,17.36,17.32,17.35,453462.0
2020-12-08 12:15:00,17.35,17.42,17.33,17.38,615805.0,17.35,17.42,17.33,17.38,615805.0
2020-12-08 12:20:00,17.39,17.47,17.36,17.46,685521.0,17.39,17.47,17.36,17.46,685521.0
2020-12-08 12:25:00,17.47,17.47,17.39,17.42,493640.0,17.47,17.47,17.39,17.42,493640.0
2020-12-08 12:30:00,17.43,17.43,17.35,17.39,554176.0,17.43,17.43,17.35,17.39,554176.0
2020-12-08 12:35:00,17.39,17.4,17.35,17.37,349112.0,17.39,17.4,17.35,17.37,349112.0
2020-12-08 12:40:00,17.36,17.46,17.36,17.44,700935.0,17.36,17.46,17.36,17.44,700935.0
2020-12-08 12:45:00,17.44,17.44,17.4,17.41,400235.0,17.44,17.44,17.4,17.41,400235.0
2020-12-08 12:50:00,17.4,17.56,17.38,17.38,1596372.0,17.4,17.56,17.38,17.38,1596372.0
2020-12-08 12:55:00,17.39,17.44,17.38,17.41,836494.0,17.39,17.44,17.38,17.41,836494.0
2020-12-08 13:00:00,17.42,17.42,17.36,17.36,553869.0,17.42,17.42,17.36,17.36,553869.0
2020-12-08 13:05:00,17.36,17.39,17.29,17.31,1154094.0,17.36,17.39,17.29,17.31,1154094.0
2020-12-08 13:10:00,17.31,17.38,17.3,17.38,465600.0,17.31,17.38,17.3,17.38,465600.0
2020-12-08 13:15:00,17.38,17.4,17.36,17.4,449596.0,17.38,17.4,17.36,17.4,449596.0
2020-12-08 13:20:00,17.39,17.42,17.38,17.39,342216.0,17.39,17.42,17.38,17.39,342216.0
2020-12-08 13:25:00,17.4,17.43,17.38,17.41,329178.0,17.4,17.43,17.38,17.41,329178.0
2020-12-08 13:30:00,17.41,17.44,17.39,17.43,366915.0,17.41,17.44,17.39,17.43,366915.0
2020-12-08 13:35:00,17.43,17.47,17.4,17.44,555304.0,17.43,17.47,17.4,17.44,555304.0
2020-12-08 13:40:00,17.44,17.48,17.41,17.48,359668.0,17.44,17.48,17.41,17.48,359668.0
2020-12-08 13:45:00,17.48,17.48,17.43,17.48,431142.0,17.48,17.48,17.43,17.48,431142.0
2020-12-08 13:50:00,17.48,17.52,17.46,17.49,666759.0,17.48,17.52,17.46,17.49,666759.0
2020-12-08 13:55:00,17.49,17.61,17.46,17.57,1205452.0,17.49,17.61,17.46,17.57,1205452.0
2020-12-08 14:00:00,17.58,17.59,17.53,17.57,662143.0,17.58,17.59,17.53,17.57,662143.0
2020-12-08 14:05:00,17.57,17.57,17.52,17.54,517224.0,17.57,17.57,17.52,17.54,517224.0
2020-12-08 14:10:00,17.54,17.6,17.51,17.59,592006.0,17.54,17.6,17.51,17.59,592006.0
2020-12-08 14:15:00,17.58,17.62,17.55,17.61,585790.0,17.58,17.62,17.55,17.61,585790.0
2020-12-08 14:20:00,17.61,17.68,17.57,17.67,928896.0,17.61,17.68,17.57,17.67,928896.0
2020-12-08 14:25:00,17.67,17.7,17.62,17.65,1257319.0,17.67,17.7,17.62,17.65,1257319.0
2020-12-08 14:30:00,17.65,17.67,17.63,17.64,537426.0,17.65,17.67,17.63,17.64,537426.0
2020-12-08 14:35:00,17.64,17.68,17.61,17.66,774173.0,17.64,17.68,17.61,17.66,774173.0
2020-12-08 14:40:00,17.66,17.67,17.64,17.66,515375.0,17.66,17.67,17.64,17.66,515375.0
2020-12-08 14:45:00,17.67,17.67,17.58,17.61,872181.0,17.67,17.67,17.58,17.61,872181.0
2020-12-08 14:50:00,17.61,17.62,17.58,17.6,715960.0,17.61,17.62,17.58,17.6,715960.0
2020-12-08 14:55:00,17.6,17.61,17.56,17.58,731307.0,17.6,17.61,17.56,17.58,731307.0
2020-12-08 15:00:00,17.59,17.63,17.55,17.63,806198.0,17.59,17.63,17.55,17.63,806198.0
2020-12-08 15:05:00,17.63,17.65,17.62,17.64,562955.0,17.63,17.65,17.62,17.64,562955.0
2020-12-08 15:10:00,17.64,17.67,17.6,17.63,785724.0,17.64,17.67,17.6,17.63,785724.0
2020-12-08 15:15:00,17.63,17.66,17.62,17.66,434679.0,17.63,17.66,17.62,17.66,434679.0
2020-12-08 15:20:00,17.65,17.65,17.59,17.6,715743.0,17.65,17.65,17.59,17.6,715743.0
2020-12-08 15:25:00,17.6,17.61,17.55,17.55,770879.0,17.6,17.61,17.55,17.55,770879.0
2020-12-08 15:30:00,17.56,17.57,17.53,17.57,771785.0,17.56,17.57,17.53,17.57,771785.0
2020-12-08 15:35:00,17.56,17.58,17.53,17.57,810872.0,17.56,17.58,17.53,17.57,810872.0
2020-12-08 15:40:00,17.57,17.67,17.56,17.66,1636090.0,17.57,17.67,17.56,17.66,1636090.0
2020-12-08 15:45:00,17.67,17.69,17.6,17.62,1646711.0,17.67,17.69,17.6,17.62,1646711.0
2020-12-08 15:50:00,17.62,17.66,17.6,17.64,1344483.0,17.62,17.66,17.6,17.64,1344483.0
2020-12-08 15:55:00,17.64,17.65,17.6,17.64,1815658.0,17.64,17.65,17.6,17.64,1815658.0
2020-12-09 09:30:00,18.36,18.63,18.17,18.27,7964531.0,18.36,18.63,18.17,18.27,7964531.0
2020-12-09 09:35:00,18.28,18.32,18.05,18.28,4260589.0,18.28,18.32,18.05,18.28,4260589.0
2020-12-09 09:40:00,18.27,18.3,18.14,18.24,2692664.0,18.27,18.3,18.14,18.24,2692664.0
2020-12-09 09:45:00,18.25,18.27,18.01,18.04,2561019.0,18.25,18.27,18.01,18.04,2561019.0
2020-12-09 09:50:00,18.04,18.12,17.93,17.93,3666914.0,18.04,18.12,17.93,17.93,3666914.0
2020-12-09 09:55:00,17.94,18.08,17.9,18.05,2862848.0,17.94,18.08,17.9,18.05,2862848.0
2020-12-09 10:00:00,18.05,18.13,18.0,18.05,1762656.0,18.05,18.13,18.0,18.05,1762656.0
2020-12-09 10:05:00,18.04,18.24,18.04,18.18,2466552.0,18.04,18.24,18.04,18.18,2466552.0
2020-12-09 10:10:00,18.19,18.25,18.04,18.06,2673536.0,18.19,18.25,18.04,18.06,2673536.0
2020-12-09 10:15:00,18.07,18.16,18.01,18.16,1554432.0,18.07,18.16,18.01,18.16,1554432.0
2020-12-09 10:20:00,18.15,18.16,18.05,18.11,1300483.0,18.15,18.16,18.05,18.11,1300483.0
2020-12-09 10:25:00,18.11,18.2,18.1,18.19,1256338.0,18.11,18.2,18.1,18.19,1256338.0
2020-12-09 10:30:00,18.18,18.19,18.02,18.04,1725800.0,18.18,18.19,18.02,18.04,1725800.0
2020-12-09 10:35:00,18.03,18.06,18.0,18.04,1468942.0,18.03,18.06,18.0,18.04,1468942.0
2020-12-09 10:40:00,18.04,18.12,18.04,18.07,1361639.0,18.04,18.12,18.04,18.07,1361639.0
2020-12-09 10:45:00,18.07,18.08,17.94,17.96,1619166.0,18.07,18.08,17.94,17.96,1619166.0
2020-12-09 10:50:00,17.96,17.98,17.84,17.87,1937511.0,17.96,17.98,17.84,17.87,1937511.0
2020-12-09 10:55:00,17.87,17.91,17.77,17.85,1969599.0,17.87,17.91,17.77,17.85,1969599.0
2020-12-09 11:00:00,17.85,17.9,17.74,17.77,1680736.0,17.85,17.9,17.74,17.77,1680736.0
2020-12-09 11:05:00,17.77,17.89,17.75,17.88,1228438.0,17.77,17.89,17.75,17.88,1228438.0
2020-12-09 11:10:00,17.88,17.96,17.87,17.95,1456992.0,17.88,17.96,17.87,17.95,1456992.0
2020-12-09 11:15:00,17.95,17.96,17.85,17.86,992375.0,17.95,17.96,17.85,17.86,992375.0
2020-12-09 11:20:00,17.85,17.97,17.84,17.95,1103733.0,17.85,17.97,17.84,17.95,1103733.0
2020-12-09 11:25:00,17.95,17.99,17.91,17.98,930822.0,17.95,17.99,17.91,17.98,930822.0
2020-12-09 11:30:00,17.97,18.03,17.87,17.89,1365503.0,17.97,18.03,17.87,17.89,1365503.0
2020-12-09 11:35:00,17.89,17.92,17.85,17.89,771577.0,17.89,17.92,17.85,17.89,771577.0
2020-12-09 11:40:00,17.89,17.98,17.86,17.93,989673.0,17.89,17.98,17.86,17.93,989673.0
2020-12-09 11:45:00,17.93,17.93,17.87,17.91,619722.0,17.93,17.93,17.87,17.91,619722.0
2020-12-09 11:50:00,17.91,17.93,17.88,17.93,291158.0,17.91,17.93,17.88,17.93,291158.0
2020-12-09 11:55:00,17.93,18.05,17.92,18.0,1175374.0,17.93,18.05,17.92,18.0,1175374.0
2020-12-09 12:00:00,18.01,18.04,17.99,18.02,657406.0,18.01,18.04,17.99,18.02,657406.0
2020-12-09 12:05:00,18.02,18.08,18.02,18.07,854480.0,18.02,18.08,18.02,18.07,854480.0
2020-12-09 12:10:00,18.06,18.09,18.0,18.05,921543.0,18.06,18.09,18.0,18.05,921543.0
2020-12-09 12:15:00,18.05,18.07,18.02,18.05,695545.0,18.05,18.07,18.02,18.05,695545.0
2020-12-09 12:20:00,18.05,18.07,17.99,18.07,840287.0,18.05,18.07,17.99,18.07,840287.0
2020-12-09 12:25:00,18.07,18.07,18.02,18.04,518701.0,18.07,18.07,18.02,18.04,518701.0
2020-12-09 12:30:00,18.04,18.05,17.99,18.02,610695.0,18.04,18.05,17.99,18.02,610695.0
2020-12-09 12:35:00,18.02,18.06,17.95,17.97,587090.0,18.02,18.06,17.95,17.97,587090.0
2020-12-09 12:40:00,17.96,17.97,17.87,17.88,1320958.0,17.96,17.97,17.87,17.88,1320958.0
2020-12-09 12:45:00,17.88,17.92,17.76,17.77,1972330.0,17.88,17.92,17.76,17.77,1972330.0
2020-12-09 12:50:00,17.76,17.78,17.65,17.75,2563897.0,17.76,17.78,17.65,17.75,2563897.0
2020-12-09 12:55:00,17.75,17.85,17.71,17.79,1294091.0,17.75,17.85,17.71,17.79,1294091.0
2020-12-09 13:00:00,17.78,17.81,17.74,17.76,740072.0,17.78,17.81,17.74,17.76,740072.0
2020-12-09 13:05:00,17.76,17.85,17.73,17.85,828434.0,17.76,17.85,17.73,17.85,828434.0
2020-12-09 13:10:00,17.85,17.85,17.77,17.78,489903.0,17.85,17.85,17.77,17.78,489903.0
2020-12-09 13:15:00,17.79,17.83,17.76,17.78,631495.0,17.79,17.83,17.76,17.78,631495.0
2020-12-09 13:20:00,17.77,17.79,17.7,17.71,832053.0,17.77,17.79,17.7,17.71,832053.0
2020-12-09 13:25:00,17.71,17.71,17.38,17.43,2946010.0,17.71,17.71,17.38,17.43,2946010.0
2020-12-09 13:30:00,17.42,17.48,17.11,17.11,3679848.0,17.42,17.48,17.11,17.11,3679848.0
2020-12-09 13:35:00,17.12,17.25,16.99,17.23,3457118.0,17.12,17.25,16.99,17.23,3457118.0
2020-12-09 13:40:00,17.22,17.35,17.2,17.26,2537702.0,17.22,17.35,17.2,17.26,2537702.0
2020-12-09 13:45:00,17.26,17.28,17.19,17.23,1277814.0,17.26,17.28,17.19,17.23,1277814.0
2020-12-09 13:50:00,17.23,17.26,17.09,17.11,1573419.0,17.23,17.26,17.09,17.11,1573419.0
2020-12-09 13:55:00,17.11,17.12,16.63,16.71,3973650.0,17.11,17.12,16.63,16.71,3973650.0
2020-12-09 14:00:00,16.71,17.07,16.71,17.01,2922237.0,16.71,17.07,16.71,17.01,2922237.0
2020-12-09 14:05:00,17.01,17.06,16.93,17.05,1897236.0,17.01,17.06,16.93,17.05,1897236.0
2020-12-09 14:10:00,17.05,17.06,16.97,17.03,1336279.0,17.05,17.06,16.97,17.03,1336279.0
2020-12-09 14:15:00,17.02,17.04,16.93,17.04,1300672.0,17.02,17.04,16.93,17.04,1300672.0
2020-12-09 14:20:00,17.03,17.2,16.96,17.2,2176867.0,17.03,17.2,16.96,17.2,2176867.0
2020-12-09 14:25:00,17.2,17.28,17.17,17.23,2123013.0,17.2,17.28,17.17,17.23,2123013.0
2020-12-09 14:30:00,17.23,17.31,17.14,17.17,2017980.0,17.23,17.31,17.14,17.17,2017980.0
2020-12-09 14:35:00,17.17,17.2,17.14,17.18,997083.0,17.17,17.2,17.14,17.18,997083.0
2020-12-09 14:40:00,17.17,17.22,17.01,17.05,1480592.0,17.17,17.22,17.01,17.05,1480592.0
2020-12-09 14:45:00,17.05,17.18,17.05,17.17,798802.0,17.05,17.18,17.05,17.17,798802.0
2020-12-09 14:50:00,17.17,17.22,17.15,17.21,906474.0,17.17,17.22,17.15,17.21,906474.0
2020-12-09 14:55:00,17.21,17.24,17.17,17.21,913393.0,17.21,17.24,17.17,17.21,913393.0
2020-12-09 15:00:00,17.2,17.26,17.15,17.17,923372.0,17.2,17.26,17.15,17.17,923372.0
2020-12-09 15:05:00,17.16,17.24,17.15,17.18,1254224.0,17.16,17.24,17.15,17.18,1254224.0
2020-12-09 15:10:00,17.18,17.19,17.01,17.09,1754618.0,17.18,17.19,17.01,17.09,1754618.0
2020-12-09 15:15:00,17.08,17.1,17.06,17.1,632604.0,17.08,17.1,17.06,17.1,632604.0
2020-12-09 15:20:00,17.09,17.13,17.02,17.05,751655.0,17.09,17.13,17.02,17.05,751655.0
2020-12-09 15:25:00,17.05,17.05,17.01,17.03,651532.0,17.05,17.05,17.01,17.03,651532.0
2020-12-09 15:30:00,17.03,17.07,17.02,17.04,682794.0,17.03,17.07,17.02,17.04,682794.0
2020-12-09 15:35:00,17.03,17.06,17.01,17.06,728858.0,17.03,17.06,17.01,17.06,728858.0
2020-12-09 15:40:00,17.05,17.16,17.04,17.13,1032398.0,17.05,17.16,17.04,17.13,1032398.0
2020-12-09 15:45:00,17.14,17.17,17.1,17.14,1213701.0,17.14,17.17,17.1,17.14,1213701.0
2020-12-09 15:50:00,17.15,17.19,17.11,17.13,1876297.0,17.15,17.19,17.11,17.13,1876297.0
2020-12-09 15:55:00,17.13,17.19,17.11,17.17,2605835.0,17.13,17.19,17.11,17.17,2605835.0
2020-12-10 09:30:00,16.75,17.1,16.67,17.01,4675662.0,16.75,17.1,16.67,17.01,4675662.0
2020-12-10 09:35:00,17.01,17.4,17.0,17.37,3431775.0,17.01,17.4,17.0,17.37,3431775.0
2020-12-10 09:40:00,17.37,17.49,17.19,17.28,2986355.0,17.37,17.49,17.19,17.28,2986355.0
2020-12-10 09:45:00,17.28,17.45,17.26,17.41,1821257.0,17.28,17.45,17.26,17.41,1821257.0
2020-12-10 09:50:00,17.42,17.46,17.33,17.36,1612117.0,17.42,17.46,17.33,17.36,1612117.0
2020-12-10 09:55:00,17.36,17.49,17.35,17.49,1274998.0,17.36,17.49,17.35,17.49,1274998.0
2020-12-10 10:00:00,17.49,17.59,17.49,17.53,1972767.0,17.49,17.59,17.49,17.53,1972767.0
2020-12-10 10:05:00,17.53,17.55,17.41,17.52,1573117.0,17.53,17.55,17.41,17.52,1573117.0
2020-12-10 10:10:00,17.53,17.54,17.44,17.48,1190608.0,17.53,17.54,17.44,17.48,1190608.0
2020-12-10 10:15:00,17.49,17.5,17.42,17.5,995195.0,17.49,17.5,17.42,17.5,995195.0
2020-12-10 10:20:00,17.49,17.65,17.49,17.62,1940957.0,17.49,17.65,17.49,17.62,1940957.0
2020-12-10 10:25:00,17.62,17.74,17.61,17.68,1953707.0,17.62,17.74,17.61,17.68,1953707.0
2020-12-10 10:30:00,17.68,17.77,17.58,17.58,1988050.0,17.68,17.77,17.58,17.58,1988050.0
2020-12-10 10:35:00,17.58,17.74,17.57,17.72,1204075.0,17.58,17.74,17.57,17.72,1204075.0
2020-12-10 10:40:00,17.72,17.73,17.6,17.61,1185824.0,17.72,17.73,17.6,17.61,1185824.0
2020-12-10 10:45:00,17.61,17.65,17.6,17.6,589825.0,17.61,17.65,17.6,17.6,589825.0
2020-12-10 10:50:00,17.6,17.65,17.58,17.59,612901.0,17.6,17.65,17.58,17.59,612901.0
2020-12-10 10:55:00,17.59,17.61,17.52,17.59,842942.0,17.59,17.61,17.52,17.59,842942.0
2020-12-10 11:00:00,17.6,17.66,17.57,17.64,844080.0,17.6,17.66,17.57,17.64,844080.0
2020-12-10 11:05:00,17.65,17.65,17.54,17.54,551012.0,17.65,17.65,17.54,17.54,551012.0
2020-12-10 11:10:00,17.54,17.56,17.46,17.54,1102323.0,17.54,17.56,17.46,17.54,1102323.0
2020-12-10 11:15:00,17.54,17.6,17.5,17.6,712546.0,17.54,17.6,17.5,17.6,712546.0
2020-12-10 11:20:00,17.6,17.61,17.53,17.57,615668.0,17.6,17.61,17.53,17.57,615668.0
2020-12-10 11:25:00,17.57,17.58,17.53,17.57,409882.0,17.57,17.58,17.53,17.57,409882.0
2020-12-10 11:30:00,17.56,17.57,17.49,17.51,503322.0,17.56,17.57,17.49,17.51,503322.0
2020-12-10 11:35:00,17.52,17.53,17.41,17.48,1018727.0,17.52,17.53,17.41,17.48,1018727.0
2020-12-10 11:40:00,17.48,17.49,17.44,17.45,364233.0,17.48,17.49,17.44,17.45,364233.0
2020-12-10 11:45:00,17.45,17.56,17.43,17.55,683373.0,17.45,17.56,17.43,17.55,683373.0
2020-12-10 11:50:00,17.55,17.55,17.47,17.48,599086.0,17.55,17.55,17.47,17.48,599086.0
2020-12-10 11:55:00,17.48,17.49,17.43,17.46,476681.0,17.48,17.49,17.43,17.46,476681.0
2020-12-10 12:00:00,17.46,17.48,17.44,17.45,378219.0,17.46,17.48,17.44,17.45,378219.0
2020-12-10 12:05:00,17.46,17.54,17.45,17.54,450467.0,17.46,17.54,17.45,17.54,450467.0
2020-12-10 12:10:00,17.54,17.55,17.5,17.5,354023.0,17.54,17.55,17.5,17.5,354023.0
2020-12-10 12:15:00,17.5,17.56,17.5,17.54,361432.0,17.5,17.56,17.5,17.54,361432.0
2020-12-10 12:20:00,17.54,17.54,17.48,17.48,368678.0,17.54,17.54,17.48,17.48,368678.0
2020-12-10 12:25:00,17.48,17.54,17.48,17.54,276773.0,17.48,17.54,17.48,17.54,276773.0
2020-12-10 12:30:00,17.53,17.63,17.53,17.63,694779.0,17.53,17.63,17.53,17.63,694779.0
2020-12-10 12:35:00,17.62,17.64,17.56,17.59,507875.0,17.62,17.64,17.56,17.59,507875.0
2020-12-10 12:40:00,17.59,17.65,17.58,17.62,633566.0,17.59,17.65,17.58,17.62,633566.0
2020-12-10 12:45:00,17.61,17.65,17.53,17.55,590741.0,17.61,17.65,17.53,17.55,590741.0
2020-12-10 12:50:00,17.54,17.6,17.53,17.59,562742.0,17.54,17.6,17.53,17.59,562742.0
2020-12-10 12:55:00,17.58,17.61,17.55,17.59,405152.0,17.58,17.61,17.55,17.59,405152.0
2020-12-10 13:00:00,17.6,17.6,17.53,17.56,341347.0,17.6,17.6,17.53,17.56,341347.0
2020-12-10 13:05:00,17.55,17.6,17.55,17.6,240030.0,17.55,17.6,17.55,17.6,240030.0
2020-12-10 13:10:00,17.6,17.65,17.59,17.62,498622.0,17.6,17.65,17.59,17.62,498622.0
2020-12-10 13:15:00,17.62,17.65,17.6,17.64,409600.0,17.62,17.65,17.6,17.64,409600.0
2020-12-10 13:20:00,17.63,17.71,17.62,17.68,1006384.0,17.63,17.71,17.62,17.68,1006384.0
2020-12-10 13:25:00,17.68,17.71,17.66,17.69,354342.0,17.68,17.71,17.66,17.69,354342.0
2020-12-10 13:30:00,17.68,17.69,17.65,17.68,429030.0,17.68,17.69,17.65,17.68,429030.0
2020-12-10 13:35:00,17.69,17.7,17.64,17.69,520426.0,17.69,17.7,17.64,17.69,520426.0
2020-12-10 13:40:00,17.69,17.69,17.63,17.66,340934.0,17.69,17.69,17.63,17.66,340934.0
2020-12-10 13:45:00,17.66,17.68,17.63,17.68,320928.0,17.66,17.68,17.63,17.68,320928.0
2020-12-10 13:50:00,17.67,17.69,17.64,17.68,360699.0,17.67,17.69,17.64,17.68,360699.0
2020-12-10 13:55:00,17.68,17.68,17.63,17.64,349986.0,17.68,17.68,17.63,17.64,349986.0
2020-12-10 14:00:00,17.65,17.67,17.61,17.62,410827.0,17.65,17.67,17.61,17.62,410827.0
2020-12-10 14:05:00,17.62,17.67,17.61,17.66,321193.0,17.62,17.67,17.61,17.66,321193.0
2020-12-10 14:10:00,17.66,17.67,17.59,17.61,552717.0,17.66,17.67,17.59,17.61,552717.0
2020-12-10 14:15:00,17.61,17.62,17.58,17.61,593205.0,17.61,17.62,17.58,17.61,593205.0
2020-12-10 14:20:00,17.61,17.61,17.54,17.55,476799.0,17.61,17.61,17.54,17.55,476799.0
2020-12-10 14:25:00,17.55,17.63,17.55,17.62,465130.0,17.55,17.63,17.55,17.62,465130.0
2020-12-10 14:30:00,17.62,17.67,17.61,17.66,313734.0,17.62,17.67,17.61,17.66,313734.0
2020-12-10 14:35:00,17.66,17.79,17.65,17.78,1007153.0,17.66,17.79,17.65,17.78,1007153.0
2020-12-10 14:40:00,17.79,17.79,17.74,17.76,699284.0,17.79,17.79,17.74,17.76,699284.0
2020-12-10 14:45:00,17.77,17.87,17.75,17.85,1114231.0,17.77,17.87,17.75,17.85,1114231.0
2020-12-10 14:50:00,17.84,17.95,17.84,17.94,1681870.0,17.84,17.95,17.84,17.94,1681870.0
2020-12-10 14:55:00,17.94,17.97,17.89,17.94,1728570.0,17.94,17.97,17.89,17.94,1728570.0
2020-12-10 15:00:00,17.94,17.98,17.89,17.89,1082841.0,17.94,17.98,17.89,17.89,1082841.0
2020-12-10 15:05:00,17.89,17.94,17.87,17.89,697992.0,17.89,17.94,17.87,17.89,697992.0
2020-12-10 15:10:00,17.89,17.93,17.88,17.9,546535.0,17.89,17.93,17.88,17.9,546535.0
2020-12-10 15:15:00,17.89,17.93,17.89,17.89,630048.0,17.89,17.93,17.89,17.89,630048.0
2020-12-10 15:20:00,17.89,17.99,17.89,17.97,1400118.0,17.89,17.99,17.89,17.97,1400118.0
2020-12-10 15:25:00,17.97,17.99,17.95,17.97,935727.0,17.97,17.99,17.95,17.97,935727.0
2020-12-10 15:30:00,17.97,18.02,17.87,17.88,1466565.0,17.97,18.02,17.87,17.88,1466565.0
2020-12-10 15:35:00,17.89,17.92,17.85,17.91,1149231.0,17.89,17.92,17.85,17.91,1149231.0
2020-12-10 15:40:00,17.92,17.95,17.9,17.94,807642.0,17.92,17.95,17.9,17.94,807642.0
2020-12-10 15:45:00,17.93,17.99,17.93,17.95,1134677.0,17.93,17.99,17.93,17.95,1134677.0
2020-12-10 15:50:00,17.96,18.04,17.95,18.04,1873394.0,17.96,18.04,17.95,18.04,1873394.0
2020-12-10 15:55:00,18.04,18.04,17.98,17.98,2714798.0,18.04,18.04,17.98,17.98,2714798.0
2020-12-11 09:30:00,17.8,17.91,17.45,17.54,5133230.0,17.8,17.91,17.45,17.54,5133230.0
2020-12-11 09:35:00,17.55,17.73,17.51,17.64,3281276.0,17.55,17.73,17.51,17.64,3281276.0
2020-12-11 09:40:00,17.64,17.69,17.48,17.49,2856064.0,17.64,17.69,17.48,17.49,2856064.0
2020-12-11 09:45:00,17.48,17.58,17.35,17.38,2953996.0,17.48,17.58,17.35,17.38,2953996.0
2020-12-11 09:50:00,17.39,17.47,17.32,17.39,2426617.0,17.39,17.47,17.32,17.39,2426617.0
2020-12-11 09:55:00,17.4,17.48,17.28,17.3,2549736.0,17.4,17.48,17.28,17.3,2549736.0
2020-12-11 10:00:00,17.3,17.42,17.29,17.36,1854399.0,17.3,17.42,17.29,17.36,1854399.0
2020-12-11 10:05:00,17.36,17.47,17.31,17.46,1878949.0,17.36,17.47,17.31,17.46,1878949.0
2020-12-11 10:10:00,17.46,17.46,17.35,17.43,1194341.0,17.46,17.46,17.35,17.43,1194341.0
2020-12-11 10:15:00,17.43,17.57,17.41,17.56,1682877.0,17.43,17.57,17.41,17.56,1682877.0
2020-12-11 10:20:00,17.56,17.58,17.47,17.51,1294791.0,17.56,17.58,17.47,17.51,1294791.0
2020-12-11 10:25:00,17.51,17.51,17.38,17.41,1342045.0,17.51,17.51,17.38,17.41,1342045.0
2020-12-11 10:30:00,17.41,17.43,17.36,17.42,1072576.0,17.41,17.43,17.36,17.42,1072576.0
2020-12-11 10:35:00,17.42,17.42,17.36,17.41,793019.0,17.42,17.42,17.36,17.41,793019.0
2020-12-11 10:40:00,17.41,17.45,17.38,17.39,614450.0,17.41,17.45,17.38,17.39,614450.0
2020-12-11 10:45:00,17.39,17.45,17.37,17.4,604012.0,17.39,17.45,17.37,17.4,604012.0
2020-12-11 10:50:00,17.39,17.39,17.26,17.27,1763091.0,17.39,17.39,17.26,17.27,1763091.0
2020-12-11 10:55:00,17.27,17.33,17.24,17.26,1585152.0,17.27,17.33,17.24,17.26,1585152.0
2020-12-11 11:00:00,17.26,17.39,17.25,17.39,1231525.0,17.26,17.39,17.25,17.39,1231525.0
2020-12-11 11:05:00,17.39,17.4,17.32,17.35,692446.0,17.39,17.4,17.32,17.35,692446.0
2020-12-11 11:10:00,17.35,17.36,17.32,17.36,497302.0,17.35,17.36,17.32,17.36,497302.0
2020-12-11 11:15:00,17.36,17.39,17.33,17.37,1214438.0,17.36,17.39,17.33,17.37,1214438.0
2020-12-11 11:20:00,17.37,17.4,17.24,17.28,1510398.0,17.37,17.4,17.24,17.28,1510398.0
2020-12-11 11:25:00,17.28,17.28,17.16,17.2,1716462.0,17.28,17.28,17.16,17.2,1716462.0
2020-12-11 11:30:00,17.2,17.24,17.18,17.22,757371.0,17.2,17.24,17.18,17.22,757371.0
2020-12-11 11:35:00,17.21,17.26,17.16,17.23,1169102.0,17.21,17.26,17.16,17.23,1169102.0
2020-12-11 11:40:00,17.23,17.24,17.13,17.13,1179392.0,17.23,17.24,17.13,17.13,1179392.0
2020-12-11 11:45:00,17.14,17.19,17.09,17.18,1478514.0,17.14,17.19,17.09,17.18,1478514.0
2020-12-11 11:50:00,17.17,17.26,17.17,17.24,710986.0,17.17,17.26,17.17,17.24,710986.0
2020-12-11 11:55:00,17.25,17.25,17.18,17.2,635950.0,17.25,17.25,17.18,17.2,635950.0
2020-12-11 12:00:00,17.2,17.22,17.17,17.17,496486.0,17.2,17.22,17.17,17.17,496486.0
2020-12-11 12:05:00,17.17,17.2,17.14,17.15,621306.0,17.17,17.2,17.14,17.15,621306.0
2020-12-11 12:10:00,17.16,17.17,17.05,17.06,1372171.0,17.16,17.17,17.05,17.06,1372171.0
2020-12-11 12:15:00,17.05,17.11,16.94,16.95,2317051.0,17.05,17.11,16.94,16.95,2317051.0
2020-12-11 12:20:00,16.95,17.02,16.93,16.97,1504137.0,16.95,17.02,16.93,16.97,1504137.0
2020-12-11 12:25:00,16.97,17.05,16.93,17.02,1174952.0,16.97,17.05,16.93,17.02,1174952.0
2020-12-11 12:30:00,17.03,17.03,16.96,16.99,984373.0,17.03,17.03,16.96,16.99,984373.0
2020-12-11 12:35:00,16.99,17.0,16.81,16.82,2347138.0,16.99,17.0,16.81,16.82,2347138.0
2020-12-11 12:40:00,16.82,16.92,16.81,16.89,1126135.0,16.82,16.92,16.81,16.89,1126135.0
2020-12-11 12:45:00,16.88,16.98,16.87,16.98,920488.0,16.88,16.98,16.87,16.98,920488.0
2020-12-11 12:50:00,16.98,17.0,16.93,16.99,1104294.0,16.98,17.0,16.93,16.99,1104294.0
2020-12-11 12:55:00,16.99,17.08,16.96,17.06,1147852.0,16.99,17.08,16.96,17.06,1147852.0
2020-12-11 13:00:00,17.07,17.08,16.97,17.04,1124574.0,17.07,17.08,16.97,17.04,1124574.0
2020-12-11 13:05:00,17.03,17.04,17.0,17.03,592823.0,17.03,17.04,17.0,17.03,592823.0
2020-12-11 13:10:00,17.03,17.15,17.03,17.14,942241.0,17.03,17.15,17.03,17.14,942241.0
2020-12-11 13:15:00,17.14,17.17,17.07,17.08,1431532.0,17.14,17.17,17.07,17.08,1431532.0
2020-12-11 13:20:00,17.08,17.16,17.07,17.14,913439.0,17.08,17.16,17.07,17.14,913439.0
2020-12-11 13:25:00,17.14,17.26,17.13,17.26,1178663.0,17.14,17.26,17.13,17.26,1178663.0
2020-12-11 13:30:00,17.25,17.26,17.15,17.18,1126289.0,17.25,17.26,17.15,17.18,1126289.0
2020-12-11 13:35:00,17.18,17.21,17.08,17.08,1115850.0,17.18,17.21,17.08,17.08,1115850.0
2020-12-11 13:40:00,17.08,17.13,17.06,17.11,974680.0,17.08,17.13,17.06,17.11,974680.0
2020-12-11 13:45:00,17.1,17.13,17.08,17.1,570151.0,17.1,17.13,17.08,17.1,570151.0
2020-12-11 13:50:00,17.1,17.13,17.02,17.12,835684.0,17.1,17.13,17.02,17.12,835684.0
2020-12-11 13:55:00,17.11,17.14,17.1,17.13,494715.0,17.11,17.14,17.1,17.13,494715.0
2020-12-11 14:00:00,17.13,17.16,17.1,17.12,595295.0,17.13,17.16,17.1,17.12,595295.0
2020-12-11 14:05:00,17.12,17.16,17.1,17.13,409832.0,17.12,17.16,17.1,17.13,409832.0
2020-12-11 14:10:00,17.14,17.21,17.13,17.16,707300.0,17.14,17.21,17.13,17.16,707300.0
2020-12-11 14:15:00,17.16,17.23,17.16,17.22,483996.0,17.16,17.23,17.16,17.22,483996.0
2020-12-11 14:20:00,17.22,17.24,17.18,17.19,520912.0,17.22,17.24,17.18,17.19,520912.0
2020-12-11 14:25:00,17.2,17.2,17.05,17.09,1048364.0,17.2,17.2,17.05,17.09,1048364.0
2020-12-11 14:30:00,17.09,17.13,17.07,17.11,900006.0,17.09,17.13,17.07,17.11,900006.0
2020-12-11 14:35:00,17.1,17.12,17.01,17.03,825620.0,17.1,17.12,17.01,17.03,825620.0
2020-12-11 14:40:00,17.03,17.1,17.02,17.07,595407.0,17.03,17.1,17.02,17.07,595407.0
2020-12-11 14:45:00,17.07,17.09,17.03,17.09,441648.0,17.07,17.09,17.03,17.09,441648.0
2020-12-11 14:50:00,17.08,17.11,17.06,17.08,521559.0,17.08,17.11,17.06,17.08,521559.0
2020-12-11 14:55:00,17.08,17.11,17.08,17.08,366371.0,17.08,17.11,17.08,17.08,366371.0
2020-12-11 15:00:00,17.08,17.11,17.07,17.09,545359.0,17.08,17.11,17.07,17.09,545359.0
2020-12-11 15:05:00,17.09,17.09,17.04,17.05,454340.0,17.09,17.09,17.04,17.05,454340.0
2020-12-11 15:10:00,17.06,17.07,17.01,17.05,796279.0,17.06,17.07,17.01,17.05,796279.0
2020-12-11 15:15:00,17.06,17.14,17.05,17.11,711567.0,17.06,17.14,17.05,17.11,711567.0
2020-12-11 15:20:00,17.11,17.12,17.05,17.05,536418.0,17.11,17.12,17.05,17.05,536418.0
2020-12-11 15:25:00,17.05,17.09,17.03,17.05,611487.0,17.05,17.09,17.03,17.05,611487.0
2020-12-11 15:30:00,17.06,17.12,17.05,17.08,851720.0,17.06,17.12,17.05,17.08,851720.0
2020-12-11 15:35:00,17.08,17.11,17.04,17.04,748326.0,17.08,17.11,17.04,17.04,748326.0
2020-12-11 15:40:00,17.04,17.06,17.02,17.02,593304.0,17.04,17.06,17.02,17.02,593304.0
2020-12-11 15:45:00,17.03,17.06,17.01,17.04,1254204.0,17.03,17.06,17.01,17.04,1254204.0
2020-12-11 15:50:00,17.04,17.05,17.0,17.04,1714623.0,17.04,17.05,17.0,17.04,1714623.0
2020-12-11 15:55:00,17.05,17.07,17.03,17.06,2791554.0,17.05,17.07,17.03,17.06,2791554.0
2020-12-14 09:30:00,17.52,17.81,17.5,17.69,6926286.0,17.52,17.81,17.5,17.69,6926286.0
2020-12-14 09:35:00,17.69,17.69,17.31,17.5,4152681.0,17.69,17.69,17.31,17.5,4152681.0
2020-12-14 09:40:00,17.5,17.76,17.46,17.76,4010987.0,17.5,17.76,17.46,17.76,4010987.0
2020-12-14 09:45:00,17.76,17.77,17.55,17.62,2445215.0,17.76,17.77,17.55,17.62,2445215.0
2020-12-14 09:50:00,17.62,17.62,17.39,17.4,1950694.0,17.62,17.62,17.39,17.4,1950694.0
2020-12-14 09:55:00,17.41,17.44,17.22,17.29,2873470.0,17.41,17.44,17.22,17.29,2873470.0
2020-12-14 10:00:00,17.29,17.34,17.08,17.08,3204610.0,17.29,17.34,17.08,17.08,3204610.0
2020-12-14 10:05:00,17.08,17.27,17.07,17.26,2038984.0,17.08,17.27,17.07,17.26,2038984.0
2020-12-14 10:10:00,17.25,17.27,17.13,17.19,1278643.0,17.25,17.27,17.13,17.19,1278643.0
2020-12-14 10:15:00,17.19,17.32,17.16,17.27,1401346.0,17.19,17.32,17.16,17.27,1401346.0
2020-12-14 10:20:00,17.26,17.27,17.12,17.14,1561887.0,17.26,17.27,17.12,17.14,1561887.0
2020-12-14 10:25:00,17.14,17.2,17.12,17.2,977306.0,17.14,17.2,17.12,17.2,977306.0
2020-12-14 10:30:00,17.19,17.22,17.13,17.2,770356.0,17.19,17.22,17.13,17.2,770356.0
2020-12-14 10:35:00,17.21,17.21,17.12,17.18,702026.0,17.21,17.21,17.12,17.18,702026.0
2020-12-14 10:40:00,17.19,17.19,17.12,17.16,549212.0,17.19,17.19,17.12,17.16,549212.0
2020-12-14 10:45:00,17.15,17.16,16.96,17.01,2489186.0,17.15,17.16,16.96,17.01,2489186.0
2020-12-14 10:50:00,17.01,17.02,16.88,16.92,1754791.0,17.01,17.02,16.88,16.92,1754791.0
2020-12-14 10:55:00,16.93,16.98,16.87,16.88,1495039.0,16.93,16.98,16.87,16.88,1495039.0
2020-12-14 11:00:00,16.89,16.92,16.83,16.91,1677492.0,16.89,16.92,16.83,16.91,1677492.0
2020-12-14 11:05:00,16.91,17.05,16.91,17.02,1632440.0,16.91,17.05,16.91,17.02,1632440.0
2020-12-14 11:10:00,17.03,17.17,17.01,17.17,1274271.0,17.03,17.17,17.01,17.17,1274271.0
2020-12-14 11:15:00,17.16,17.17,17.1,17.15,806882.0,17.16,17.17,17.1,17.15,806882.0
2020-12-14 11:20:00,17.15,17.18,17.08,17.18,870532.0,17.15,17.18,17.08,17.18,870532.0
2020-12-14 11:25:00,17.18,17.19,17.02,17.05,1100932.0,17.18,17.19,17.02,17.05,1100932.0
2020-12-14 11:30:00,17.05,17.11,17.01,17.04,858221.0,17.05,17.11,17.01,17.04,858221.0
2020-12-14 11:35:00,17.03,17.1,16.99,17.05,967753.0,17.03,17.1,16.99,17.05,967753.0
2020-12-14 11:40:00,17.05,17.06,16.98,16.99,621643.0,17.05,17.06,16.98,16.99,621643.0
2020-12-14 11:45:00,16.98,17.07,16.98,17.05,927540.0,16.98,17.07,16.98,17.05,927540.0
2020-12-14 11:50:00,17.05,17.06,17.01,17.04,324834.0,17.05,17.06,17.01,17.04,324834.0
2020-12-14 11:55:00,17.04,17.06,17.0,17.01,339910.0,17.04,17.06,17.0,17.01,339910.0
2020-12-14 12:00:00,17.01,17.07,16.98,17.06,528232.0,17.01,17.07,16.98,17.06,528232.0
2020-12-14 12:05:00,17.06,17.08,17.03,17.07,443742.0,17.06,17.08,17.03,17.07,443742.0
2020-12-14 12:10:00,17.07,17.12,17.03,17.06,638238.0,17.07,17.12,17.03,17.06,638238.0
2020-12-14 12:15:00,17.06,17.06,16.99,17.01,916768.0,17.06,17.06,16.99,17.01,916768.0
2020-12-14 12:20:00,17.01,17.02,16.95,16.96,768927.0,17.01,17.02,16.95,16.96,768927.0
2020-12-14 12:25:00,16.95,17.0,16.94,16.96,801940.0,16.95,17.0,16.94,16.96,801940.0
2020-12-14 12:30:00,16.96,16.98,16.93,16.98,478671.0,16.96,16.98,16.93,16.98,478671.0
2020-12-14 12:35:00,16.98,17.0,16.96,16.99,366499.0,16.98,17.0,16.96,16.99,366499.0
2020-12-14 12:40:00,17.0,17.0,16.95,16.98,447075.0,17.0,17.0,16.95,16.98,447075.0
2020-12-14 12:45:00,16.98,17.03,16.97,16.97,738813.0,16.98,17.03,16.97,16.97,738813.0
2020-12-14 12:50:00,16.98,17.01,16.96,17.01,283772.0,16.98,17.01,16.96,17.01,283772.0
2020-12-14 12:55:00,17.01,17.05,16.98,17.04,391243.0,17.01,17.05,16.98,17.04,391243.0
2020-12-14 13:00:00,17.04,17.08,17.02,17.06,489047.0,17.04,17.08,17.02,17.06,489047.0
2020-12-14 13:05:00,17.06,17.07,17.01,17.01,375975.0,17.06,17.07,17.01,17.01,375975.0
2020-12-14 13:10:00,17.01,17.04,16.99,17.01,595656.0,17.01,17.04,16.99,17.01,595656.0
2020-12-14 13:15:00,17.01,17.05,16.99,17.05,491798.0,17.01,17.05,16.99,17.05,491798.0
2020-12-14 13:20:00,17.05,17.05,17.02,17.03,223470.0,17.05,17.05,17.02,17.03,223470.0
2020-12-14 13:25:00,17.03,17.07,17.02,17.04,366191.0,17.03,17.07,17.02,17.04,366191.0
2020-12-14 13:30:00,17.05,17.1,17.03,17.1,500179.0,17.05,17.1,17.03,17.1,500179.0
2020-12-14 13:35:00,17.1,17.12,17.07,17.1,419841.0,17.1,17.12,17.07,17.1,419841.0
2020-12-14 13:40:00,17.09,17.11,17.02,17.03,551020.0,17.09,17.11,17.02,17.03,551020.0
2020-12-14 13:45:00,17.02,17.05,16.97,16.97,629382.0,17.02,17.05,16.97,16.97,629382.0
2020-12-14 13:50:00,16.98,17.03,16.97,17.02,419147.0,16.98,17.03,16.97,17.02,419147.0
2020-12-14 13:55:00,17.01,17.07,16.99,17.02,676744.0,17.01,17.07,16.99,17.02,676744.0
2020-12-14 14:00:00,17.03,17.05,17.0,17.03,235526.0,17.03,17.05,17.0,17.03,235526.0
2020-12-14 14:05:00,17.03,17.04,17.01,17.02,165494.0,17.03,17.04,17.01,17.02,165494.0
2020-12-14 14:10:00,17.02,17.02,16.95,16.96,559489.0,17.02,17.02,16.95,16.96,559489.0
2020-12-14 14:15:00,16.95,17.0,16.93,17.0,598711.0,16.95,17.0,16.93,17.0,598711.0
2020-12-14 14:20:00,16.99,17.0,16.95,16.98,290066.0,16.99,17.0,16.95,16.98,290066.0
2020-12-14 14:25:00,16.98,17.0,16.96,17.0,258502.0,16.98,17.0,16.96,17.0,258502.0
2020-12-14 14:30:00,17.0,17.0,16.96,16.98,328180.0,17.0,17.0,16.96,16.98,328180.0
2020-12-14 14:35:00,16.98,17.0,16.94,16.97,376595.0,16.98,17.0,16.94,16.97,376595.0
2020-12-14 14:40:00,16.96,16.98,16.93,16.95,351252.0,16.96,16.98,16.93,16.95,351252.0
2020-12-14 14:45:00,16.95,16.96,16.91,16.95,523001.0,16.95,16.96,16.91,16.95,523001.0
2020-12-14 14:50:00,16.94,16.98,16.93,16.95,373844.0,16.94,16.98,16.93,16.95,373844.0
2020-12-14 14:55:00,16.95,16.97,16.93,16.94,330934.0,16.95,16.97,16.93,16.94,330934.0
2020-12-14 15:00:00,16.93,16.94,16.91,16.94,280726.0,16.93,16.94,16.91,16.94,280726.0
2020-12-14 15:05:00,16.93,16.94,16.89,16.92,476769.0,16.93,16.94,16.89,16.92,476769.0
2020-12-14 15:10:00,16.91,16.92,16.89,16.9,290392.0,16.91,16.92,16.89,16.9,290392.0
2020-12-14 15:15:00,16.89,16.93,16.87,16.88,553006.0,16.89,16.93,16.87,16.88,553006.0
2020-12-14 15:20:00,16.87,16.88,16.85,16.87,530685.0,16.87,16.88,16.85,16.87,530685.0
2020-12-14 15:25:00,16.87,16.91,16.85,16.87,751340.0,16.87,16.91,16.85,16.87,751340.0
2020-12-14 15:30:00,16.86,16.87,16.79,16.8,1464929.0,16.86,16.87,16.79,16.8,1464929.0
2020-12-14 15:35:00,16.81,16.85,16.77,16.78,837156.0,16.81,16.85,16.77,16.78,837156.0
2020-12-14 15:40:00,16.78,16.79,16.74,16.74,974459.0,16.78,16.79,16.74,16.74,974459.0
2020-12-14 15:45:00,16.75,16.84,16.74,16.82,1152135.0,16.75,16.84,16.74,16.82,1152135.0
2020-12-14 15:50:00,16.81,16.82,16.71,16.73,1611205.0,16.81,16.82,16.71,16.73,1611205.0
2020-12-14 15:55:00,16.72,16.74,16.68,16.71,2096353.0,16.72,16.74,16.68,16.71,2096353.0
2020-12-15 09:30:00,16.99,17.0,16.77,16.93,2292099.0,16.99,17.0,16.77,16.93,2292099.0
2020-12-15 09:35:00,16.93,17.0,16.79,16.84,1645589.0,16.93,17.0,16.79,16.84,1645589.0
2020-12-15 09:40:00,16.83,16.86,16.65,16.66,1949595.0,16.83,16.86,16.65,16.66,1949595.0
2020-12-15 09:45:00,16.66,16.67,16.28,16.34,4556526.0,16.66,16.67,16.28,16.34,4556526.0
2020-12-15 09:50:00,16.34,16.48,16.33,16.41,2522797.0,16.34,16.48,16.33,16.41,2522797.0
2020-12-15 09:55:00,16.41,16.47,16.3,16.45,2140562.0,16.41,16.47,16.3,16.45,2140562.0
2020-12-15 10:00:00,16.45,16.5,16.41,16.47,1569620.0,16.45,16.5,16.41,16.47,1569620.0
2020-12-15 10:05:00,16.47,16.57,16.46,16.53,1576403.0,16.47,16.57,16.46,16.53,1576403.0
2020-12-15 10:10:00,16.52,16.53,16.35,16.35,1683481.0,16.52,16.53,16.35,16.35,1683481.0
2020-12-15 10:15:00,16.35,16.43,16.35,16.41,1071393.0,16.35,16.43,16.35,16.41,1071393.0
2020-12-15 10:20:00,16.4,16.4,16.31,16.32,1166417.0,16.4,16.4,16.31,16.32,1166417.0
2020-12-15 10:25:00,16.32,16.37,16.29,16.36,964509.0,16.32,16.37,16.29,16.36,964509.0
2020-12-15 10:30:00,16.35,16.38,16.32,16.36,1041677.0,16.35,16.38,16.32,16.36,1041677.0
2020-12-15 10:35:00,16.36,16.36,16.22,16.25,1750562.0,16.36,16.36,16.22,16.25,1750562.0
2020-12-15 10:40:00,16.24,16.27,16.16,16.25,1790050.0,16.24,16.27,16.16,16.25,1790050.0
2020-12-15 10:45:00,16.25,16.27,16.22,16.25,1216203.0,16.25,16.27,16.22,16.25,1216203.0
2020-12-15 10:50:00,16.25,16.35,16.25,16.35,1645446.0,16.25,16.35,16.25,16.35,1645446.0
2020-12-15 10:55:00,16.34,16.44,16.32,16.42,1154803.0,16.34,16.44,16.32,16.42,1154803.0
2020-12-15 11:00:00,16.41,16.42,16.32,16.36,1190014.0,16.41,16.42,16.32,16.36,1190014.0
2020-12-15 11:05:00,16.37,16.42,16.34,16.4,844369.0,16.37,16.42,16.34,16.4,844369.0
2020-12-15 11:10:00,16.4,16.48,16.38,16.48,855160.0,16.4,16.48,16.38,16.48,855160.0
2020-12-15 11:15:00,16.48,16.51,16.44,16.46,1034346.0,16.48,16.51,16.44,16.46,1034346.0
2020-12-15 11:20:00,16.46,16.6,16.45,16.58,1193214.0,16.46,16.6,16.45,16.58,1193214.0
2020-12-15 11:25:00,16.59,16.65,16.58,16.62,1453830.0,16.59,16.65,16.58,16.62,1453830.0
2020-12-15 11:30:00,16.61,16.62,16.55,16.57,868717.0,16.61,16.62,16.55,16.57,868717.0
2020-12-15 11:35:00,16.57,16.58,16.5,16.52,853572.0,16.57,16.58,16.5,16.52,853572.0
2020-12-15 11:40:00,16.53,16.64,16.52,16.59,1127088.0,16.53,16.64,16.52,16.59,1127088.0
2020-12-15 11:45:00,16.59,16.6,16.54,16.55,608131.0,16.59,16.6,16.54,16.55,608131.0
2020-12-15 11:50:00,16.55,16.6,16.55,16.55,500305.0,16.55,16.6,16.55,16.55,500305.0
2020-12-15 11:55:00,16.56,16.56,16.49,16.53,628147.0,16.56,16.56,16.49,16.53,628147.0
2020-12-15 12:00:00,16.53,16.55,16.51,16.53,722443.0,16.53,16.55,16.51,16.53,722443.0
2020-12-15 12:05:00,16.53,16.53,16.4,16.42,905904.0,16.53,16.53,16.4,16.42,905904.0
2020-12-15 12:10:00,16.43,16.51,16.41,16.48,647272.0,16.43,16.51,16.41,16.48,647272.0
2020-12-15 12:15:00,16.48,16.5,16.45,16.46,480650.0,16.48,16.5,16.45,16.46,480650.0
2020-12-15 12:20:00,16.47,16.49,16.44,16.45,318559.0,16.47,16.49,16.44,16.45,318559.0
2020-12-15 12:25:00,16.45,16.5,16.44,16.47,520921.0,16.45,16.5,16.44,16.47,520921.0
2020-12-15 12:30:00,16.46,16.51,16.46,16.49,299928.0,16.46,16.51,16.46,16.49,299928.0
2020-12-15 12:35:00,16.49,16.57,16.46,16.55,566780.0,16.49,16.57,16.46,16.55,566780.0
2020-12-15 12:40:00,16.56,16.59,16.55,16.59,423295.0,16.56,16.59,16.55,16.59,423295.0
2020-12-15 12:45:00,16.58,16.63,16.58,16.6,483228.0,16.58,16.63,16.58,16.6,483228.0
2020-12-15 12:50:00,16.61,16.79,16.6,16.79,1881094.0,16.61,16.79,16.6,16.79,1881094.0
2020-12-15 12:55:00,16.79,16.83,16.72,16.83,1429579.0,16.79,16.83,16.72,16.83,1429579.0
2020-12-15 13:00:00,16.82,16.85,16.76,16.77,1019431.0,16.82,16.85,16.76,16.77,1019431.0
2020-12-15 13:05:00,16.77,16.81,16.76,16.8,857191.0,16.77,16.81,16.76,16.8,857191.0
2020-12-15 13:10:00,16.8,16.9,16.79,16.88,1231107.0,16.8,16.9,16.79,16.88,1231107.0
2020-12-15 13:15:00,16.89,16.94,16.88,16.92,1214234.0,16.89,16.94,16.88,16.92,1214234.0
2020-12-15 13:20:00,16.92,16.97,16.89,16.96,986693.0,16.92,16.97,16.89,16.96,986693.0
2020-12-15 13:25:00,16.96,17.03,16.9,16.9,1942843.0,16.96,17.03,16.9,16.9,1942843.0
2020-12-15 13:30:00,16.91,16.94,16.9,16.91,731430.0,16.91,16.94,16.9,16.91,731430.0
2020-12-15 13:35:00,16.91,17.0,16.9,16.97,787694.0,16.91,17.0,16.9,16.97,787694.0
2020-12-15 13:40:00,16.97,17.0,16.94,16.96,709305.0,16.97,17.0,16.94,16.96,709305.0
2020-12-15 13:45:00,16.95,16.97,16.92,16.96,540078.0,16.95,16.97,16.92,16.96,540078.0
2020-12-15 13:50:00,16.96,17.01,16.95,17.0,715442.0,16.96,17.01,16.95,17.0,715442.0
2020-12-15 13:55:00,17.0,17.03,16.99,17.03,930364.0,17.0,17.03,16.99,17.03,930364.0
2020-12-15 14:00:00,17.02,17.06,16.93,16.95,1202904.0,17.02,17.06,16.93,16.95,1202904.0
2020-12-15 14:05:00,16.94,16.96,16.87,16.95,976399.0,16.94,16.96,16.87,16.95,976399.0
2020-12-15 14:10:00,16.94,17.0,16.93,16.99,690299.0,16.94,17.0,16.93,16.99,690299.0
2020-12-15 14:15:00,17.0,17.0,16.89,16.93,800709.0,17.0,17.0,16.89,16.93,800709.0
2020-12-15 14:20:00,16.93,16.95,16.9,16.93,406585.0,16.93,16.95,16.9,16.93,406585.0
2020-12-15 14:25:00,16.92,16.96,16.92,16.93,428984.0,16.92,16.96,16.92,16.93,428984.0
2020-12-15 14:30:00,16.94,16.98,16.91,16.97,437046.0,16.94,16.98,16.91,16.97,437046.0
2020-12-15 14:35:00,16.97,17.0,16.95,17.0,608999.0,16.97,17.0,16.95,17.0,608999.0
2020-12-15 14:40:00,16.99,17.01,16.97,16.99,622979.0,16.99,17.01,16.97,16.99,622979.0
2020-12-15 14:45:00,17.0,17.01,16.93,16.94,592842.0,17.0,17.01,16.93,16.94,592842.0
2020-12-15 14:50:00,16.95,16.97,16.91,16.93,615853.0,16.95,16.97,16.91,16.93,615853.0
2020-12-15 14:55:00,16.93,16.97,16.9,16.97,596858.0,16.93,16.97,16.9,16.97,596858.0
2020-12-15 15:00:00,16.96,17.0,16.94,16.95,689559.0,16.96,17.0,16.94,16.95,689559.0
2020-12-15 15:05:00,16.95,16.99,16.94,16.97,429381.0,16.95,16.99,16.94,16.97,429381.0
2020-12-15 15:10:00,16.97,16.99,16.95,16.98,297428.0,16.97,16.99,16.95,16.98,297428.0
2020-12-15 15:15:00,16.98,17.04,16.96,16.97,1302635.0,16.98,17.04,16.96,16.97,1302635.0
2020-12-15 15:20:00,16.97,16.99,16.95,16.97,519931.0,16.97,16.99,16.95,16.97,519931.0
2020-12-15 15:25:00,16.98,16.99,16.91,16.92,587792.0,16.98,16.99,16.91,16.92,587792.0
2020-12-15 15:30:00,16.92,16.92,16.84,16.89,1004932.0,16.92,16.92,16.84,16.89,1004932.0
2020-12-15 15:35:00,16.9,16.94,16.89,16.92,837657.0,16.9,16.94,16.89,16.92,837657.0
2020-12-15 15:40:00,16.91,16.99,16.89,16.95,868655.0,16.91,16.99,16.89,16.95,868655.0
2020-12-15 15:45:00,16.95,16.98,16.95,16.96,545440.0,16.95,16.98,16.95,16.96,545440.0
2020-12-15 15:50:00,16.96,16.98,16.91,16.93,1069901.0,16.96,16.98,16.91,16.93,1069901.0
2020-12-15 15:55:00,16.93,17.02,16.91,17.0,2254122.0,16.93,17.02,16.91,17.0,2254122.0
2020-12-16 09:30:00,16.89,16.96,16.71,16.86,2756226.0,16.89,16.96,16.71,16.86,2756226.0
2020-12-16 09:35:00,16.86,16.88,16.6,16.75,2317246.0,16.86,16.88,16.6,16.75,2317246.0
2020-12-16 09:40:00,16.74,16.83,16.68,16.83,1264830.0,16.74,16.83,16.68,16.83,1264830.0
2020-12-16 09:45:00,16.82,16.92,16.75,16.76,1665248.0,16.82,16.92,16.75,16.76,1665248.0
2020-12-16 09:50:00,16.76,16.89,16.73,16.89,1337180.0,16.76,16.89,16.73,16.89,1337180.0
2020-12-16 09:55:00,16.89,16.99,16.84,16.98,1620141.0,16.89,16.99,16.84,16.98,1620141.0
2020-12-16 10:00:00,16.97,17.04,16.89,16.92,1768306.0,16.97,17.04,16.89,16.92,1768306.0
2020-12-16 10:05:00,16.92,16.97,16.81,16.81,1329163.0,16.92,16.97,16.81,16.81,1329163.0
2020-12-16 10:10:00,16.81,16.9,16.78,16.81,1237525.0,16.81,16.9,16.78,16.81,1237525.0
2020-12-16 10:15:00,16.8,16.81,16.7,16.78,1385471.0,16.8,16.81,16.7,16.78,1385471.0
2020-12-16 10:20:00,16.79,16.79,16.63,16.69,1345996.0,16.79,16.79,16.63,16.69,1345996.0
2020-12-16 10:25:00,16.68,16.75,16.67,16.71,1236994.0,16.68,16.75,16.67,16.71,1236994.0
2020-12-16 10:30:00,16.72,16.73,16.68,16.68,718612.0,16.72,16.73,16.68,16.68,718612.0
2020-12-16 10:35:00,16.68,16.69,16.64,16.65,808226.0,16.68,16.69,16.64,16.65,808226.0
2020-12-16 10:40:00,16.65,16.73,16.58,16.68,1234668.0,16.65,16.73,16.58,16.68,1234668.0
2020-12-16 10:45:00,16.69,16.7,16.64,16.69,672443.0,16.69,16.7,16.64,16.69,672443.0
2020-12-16 10:50:00,16.69,16.73,16.64,16.66,715589.0,16.69,16.73,16.64,16.66,715589.0
2020-12-16 10:55:00,16.66,16.69,16.59,16.67,791392.0,16.66,16.69,16.59,16.67,791392.0
2020-12-16 11:00:00,16.67,16.71,16.65,16.7,460993.0,16.67,16.71,16.65,16.7,460993.0
2020-12-16 11:05:00,16.7,16.76,16.68,16.75,941880.0,16.7,16.76,16.68,16.75,941880.0
2020-12-16 11:10:00,16.75,16.76,16.72,16.73,548370.0,16.75,16.76,16.72,16.73,548370.0
2020-12-16 11:15:00,16.74,16.84,16.73,16.78,911100.0,16.74,16.84,16.73,16.78,911100.0
2020-12-16 11:20:00,16.78,16.8,16.71,16.77,721709.0,16.78,16.8,16.71,16.77,721709.0
2020-12-16 11:25:00,16.78,16.82,16.76,16.8,416986.0,16.78,16.82,16.76,16.8,416986.0
2020-12-16 11:30:00,16.8,16.82,16.77,16.81,378197.0,16.8,16.82,16.77,16.81,378197.0
2020-12-16 11:35:00,16.8,16.83,16.76,16.81,436244.0,16.8,16.83,16.76,16.81,436244.0
2020-12-16 11:40:00,16.81,16.85,16.78,16.84,483371.0,16.81,16.85,16.78,16.84,483371.0
2020-12-16 11:45:00,16.84,16.86,16.79,16.83,608403.0,16.84,16.86,16.79,16.83,608403.0
2020-12-16 11:50:00,16.82,16.84,16.8,16.81,357560.0,16.82,16.84,16.8,16.81,357560.0
2020-12-16 11:55:00,16.81,16.82,16.77,16.8,445400.0,16.81,16.82,16.77,16.8,445400.0
2020-12-16 12:00:00,16.81,16.83,16.77,16.81,381678.0,16.81,16.83,16.77,16.81,381678.0
2020-12-16 12:05:00,16.81,16.81,16.76,16.79,345642.0,16.81,16.81,16.76,16.79,345642.0
2020-12-16 12:10:00,16.79,16.81,16.76,16.77,757818.0,16.79,16.81,16.76,16.77,757818.0
2020-12-16 12:15:00,16.77,16.79,16.74,16.76,716302.0,16.77,16.79,16.74,16.76,716302.0
2020-12-16 12:20:00,16.77,16.79,16.73,16.74,341008.0,16.77,16.79,16.73,16.74,341008.0
2020-12-16 12:25:00,16.74,16.78,16.73,16.74,340713.0,16.74,16.78,16.73,16.74,340713.0
2020-12-16 12:30:00,16.75,16.8,16.74,16.79,328595.0,16.75,16.8,16.74,16.79,328595.0
2020-12-16 12:35:00,16.79,16.81,16.78,16.79,213320.0,16.79,16.81,16.78,16.79,213320.0
2020-12-16 12:40:00,16.8,16.82,16.78,16.8,311551.0,16.8,16.82,16.78,16.8,311551.0
2020-12-16 12:45:00,16.8,16.81,16.76,16.76,330588.0,16.8,16.81,16.76,16.76,330588.0
2020-12-16 12:50:00,16.76,16.78,16.73,16.76,475479.0,16.76,16.78,16.73,16.76,475479.0
2020-12-16 12:55:00,16.76,16.81,16.76,16.78,382621.0,16.76,16.81,16.76,16.78,382621.0
2020-12-16 13:00:00,16.78,16.82,16.77,16.81,231726.0,16.78,16.82,16.77,16.81,231726.0
2020-12-16 13:05:00,16.81,16.81,16.76,16.78,232319.0,16.81,16.81,16.76,16.78,232319.0
2020-12-16 13:10:00,16.77,16.79,16.75,16.79,223482.0,16.77,16.79,16.75,16.79,223482.0
2020-12-16 13:15:00,16.78,16.81,16.77,16.8,211886.0,16.78,16.81,16.77,16.8,211886.0
2020-12-16 13:20:00,16.8,16.8,16.75,16.76,254593.0,16.8,16.8,16.75,16.76,254593.0
2020-12-16 13:25:00,16.76,16.77,16.73,16.74,521916.0,16.76,16.77,16.73,16.74,521916.0
2020-12-16 13:30:00,16.74,16.78,16.7,16.76,496770.0,16.74,16.78,16.7,16.76,496770.0
2020-12-16 13:35:00,16.77,16.8,16.76,16.78,258049.0,16.77,16.8,16.76,16.78,258049.0
2020-12-16 13:40:00,16.78,16.79,16.76,16.77,155882.0,16.78,16.79,16.76,16.77,155882.0
2020-12-16 13:45:00,16.77,16.79,16.76,16.78,163023.0,16.77,16.79,16.76,16.78,163023.0
2020-12-16 13:50:00,16.78,16.79,16.76,16.77,280129.0,16.78,16.79,16.76,16.77,280129.0
2020-12-16 13:55:00,16.77,16.78,16.76,16.77,173171.0,16.77,16.78,16.76,16.77,173171.0
2020-12-16 14:00:00,16.78,16.84,16.75,16.83,675731.0,16.78,16.84,16.75,16.83,675731.0
2020-12-16 14:05:00,16.82,16.83,16.75,16.75,433527.0,16.82,16.83,16.75,16.75,433527.0
2020-12-16 14:10:00,16.75,16.77,16.73,16.76,415431.0,16.75,16.77,16.73,16.76,415431.0
2020-12-16 14:15:00,16.76,16.76,16.71,16.73,348518.0,16.76,16.76,16.71,16.73,348518.0
2020-12-16 14:20:00,16.73,16.78,16.72,16.77,329063.0,16.73,16.78,16.72,16.77,329063.0
2020-12-16 14:25:00,16.77,16.77,16.71,16.73,346650.0,16.77,16.77,16.71,16.73,346650.0
2020-12-16 14:30:00,16.73,16.74,16.7,16.73,325002.0,16.73,16.74,16.7,16.73,325002.0
2020-12-16 14:35:00,16.73,16.84,16.73,16.82,697352.0,16.73,16.84,16.73,16.82,697352.0
2020-12-16 14:40:00,16.81,16.82,16.78,16.8,305249.0,16.81,16.82,16.78,16.8,305249.0
2020-12-16 14:45:00,16.79,16.82,16.77,16.82,243802.0,16.79,16.82,16.77,16.82,243802.0
2020-12-16 14:50:00,16.82,16.88,16.81,16.84,596212.0,16.82,16.88,16.81,16.84,596212.0
2020-12-16 14:55:00,16.83,16.94,16.83,16.91,971863.0,16.83,16.94,16.83,16.91,971863.0
2020-12-16 15:00:00,16.9,16.91,16.85,16.87,416204.0,16.9,16.91,16.85,16.87,416204.0
2020-12-16 15:05:00,16.88,16.88,16.84,16.86,467645.0,16.88,16.88,16.84,16.86,467645.0
2020-12-16 15:10:00,16.87,16.89,16.86,16.88,337557.0,16.87,16.89,16.86,16.88,337557.0
2020-12-16 15:15:00,16.88,16.91,16.86,16.87,543223.0,16.88,16.91,16.86,16.87,543223.0
2020-12-16 15:20:00,16.87,16.89,16.83,16.87,446704.0,16.87,16.89,16.83,16.87,446704.0
2020-12-16 15:25:00,16.87,16.88,16.8,16.81,520597.0,16.87,16.88,16.8,16.81,520597.0
2020-12-16 15:30:00,16.82,16.87,16.81,16.85,600007.0,16.82,16.87,16.81,16.85,600007.0
2020-12-16 15:35:00,16.85,16.86,16.81,16.84,378941.0,16.85,16.86,16.81,16.84,378941.0
2020-12-16 15:40:00,16.85,16.86,16.81,16.82,459274.0,16.85,16.86,16.81,16.82,459274.0
2020-12-16 15:45:00,16.83,16.89,16.82,16.86,528165.0,16.83,16.89,16.82,16.86,528165.0
2020-12-16 15:50:00,16.86,16.87,16.82,16.85,854810.0,16.86,16.87,16.82,16.85,854810.0
2020-12-16 15:55:00,16.84,16.88,16.84,16.86,1329842.0,16.84,16.88,16.84,16.86,1329842.0
2020-12-17 09:30:00,16.95,16.99,16.76,16.78,2584211.0,16.95,16.99,16.76,16.78,2584211.0
2020-12-17 09:35:00,16.78,16.91,16.75,16.84,1758036.0,16.78,16.91,16.75,16.84,1758036.0
2020-12-17 09:40:00,16.85,16.87,16.77,16.78,929127.0,16.85,16.87,16.77,16.78,929127.0
2020-12-17 09:45:00,16.78,16.79,16.69,16.76,1648446.0,16.78,16.79,16.69,16.76,1648446.0
2020-12-17 09:50:00,16.76,16.79,16.72,16.74,931022.0,16.76,16.79,16.72,16.74,931022.0
2020-12-17 09:55:00,16.73,16.83,16.73,16.82,1222878.0,16.73,16.83,16.73,16.82,1222878.0
2020-12-17 10:00:00,16.82,16.89,16.78,16.79,1733918.0,16.82,16.89,16.78,16.79,1733918.0
2020-12-17 10:05:00,16.8,16.84,16.78,16.84,517425.0,16.8,16.84,16.78,16.84,517425.0
2020-12-17 10:10:00,16.83,16.9,16.81,16.9,829304.0,16.83,16.9,16.81,16.9,829304.0
2020-12-17 10:15:00,16.89,16.96,16.86,16.88,1143507.0,16.89,16.96,16.86,16.88,1143507.0
2020-12-17 10:20:00,16.87,16.87,16.79,16.8,638912.0,16.87,16.87,16.79,16.8,638912.0
2020-12-17 10:25:00,16.79,16.84,16.76,16.8,953256.0,16.79,16.84,16.76,16.8,953256.0
2020-12-17 10:30:00,16.79,16.82,16.75,16.75,898837.0,16.79,16.82,16.75,16.75,898837.0
2020-12-17 10:35:00,16.75,16.79,16.73,16.74,903117.0,16.75,16.79,16.73,16.74,903117.0
2020-12-17 10:40:00,16.75,16.76,16.66,16.66,1270907.0,16.75,16.76,16.66,16.66,1270907.0
2020-12-17 10:45:00,16.66,16.76,16.65,16.75,1104509.0,16.66,16.76,16.65,16.75,1104509.0
2020-12-17 10:50:00,16.75,16.75,16.67,16.73,642851.0,16.75,16.75,16.67,16.73,642851.0
2020-12-17 10:55:00,16.74,16.8,16.73,16.79,695551.0,16.74,16.8,16.73,16.79,695551.0
2020-12-17 11:00:00,16.79,16.79,16.74,16.74,410943.0,16.79,16.79,16.74,16.74,410943.0
2020-12-17 11:05:00,16.75,16.75,16.7,16.73,528655.0,16.75,16.75,16.7,16.73,528655.0
2020-12-17 11:10:00,16.73,16.8,16.73,16.79,438585.0,16.73,16.8,16.73,16.79,438585.0
2020-12-17 11:15:00,16.78,16.84,16.78,16.82,695014.0,16.78,16.84,16.78,16.82,695014.0
2020-12-17 11:20:00,16.82,16.87,16.81,16.84,797436.0,16.82,16.87,16.81,16.84,797436.0
2020-12-17 11:25:00,16.84,16.87,16.82,16.84,545617.0,16.84,16.87,16.82,16.84,545617.0
2020-12-17 11:30:00,16.85,16.85,16.78,16.82,577988.0,16.85,16.85,16.78,16.82,577988.0
2020-12-17 11:35:00,16.82,16.84,16.77,16.8,507604.0,16.82,16.84,16.77,16.8,507604.0
2020-12-17 11:40:00,16.79,16.82,16.78,16.79,323771.0,16.79,16.82,16.78,16.79,323771.0
2020-12-17 11:45:00,16.79,16.8,16.73,16.75,521303.0,16.79,16.8,16.73,16.75,521303.0
2020-12-17 11:50:00,16.75,16.76,16.7,16.73,651389.0,16.75,16.76,16.7,16.73,651389.0
2020-12-17 11:55:00,16.72,16.77,16.72,16.75,375077.0,16.72,16.77,16.72,16.75,375077.0
2020-12-17 12:00:00,16.75,16.76,16.72,16.72,315182.0,16.75,16.76,16.72,16.72,315182.0
2020-12-17 12:05:00,16.73,16.74,16.7,16.74,321848.0,16.73,16.74,16.7,16.74,321848.0
2020-12-17 12:10:00,16.74,16.75,16.73,16.73,255244.0,16.74,16.75,16.73,16.73,255244.0
2020-12-17 12:15:00,16.74,16.74,16.7,16.72,474946.0,16.74,16.74,16.7,16.72,474946.0
2020-12-17 12:20:00,16.72,16.72,16.7,16.71,442047.0,16.72,16.72,16.7,16.71,442047.0
2020-12-17 12:25:00,16.71,16.73,16.7,16.71,387713.0,16.71,16.73,16.7,16.71,387713.0
2020-12-17 12:30:00,16.71,16.72,16.7,16.7,286447.0,16.71,16.72,16.7,16.7,286447.0
2020-12-17 12:35:00,16.71,16.73,16.7,16.71,315557.0,16.71,16.73,16.7,16.71,315557.0
2020-12-17 12:40:00,16.71,16.73,16.7,16.71,224815.0,16.71,16.73,16.7,16.71,224815.0
2020-12-17 12:45:00,16.71,16.75,16.7,16.73,432992.0,16.71,16.75,16.7,16.73,432992.0
2020-12-17 12:50:00,16.72,16.74,16.71,16.73,203483.0,16.72,16.74,16.71,16.73,203483.0
2020-12-17 12:55:00,16.73,16.74,16.71,16.72,276956.0,16.73,16.74,16.71,16.72,276956.0
2020-12-17 13:00:00,16.73,16.73,16.7,16.71,176239.0,16.73,16.73,16.7,16.71,176239.0
2020-12-17 13:05:00,16.71,16.74,16.71,16.74,209909.0,16.71,16.74,16.71,16.74,209909.0
2020-12-17 13:10:00,16.73,16.77,16.72,16.74,388377.0,16.73,16.77,16.72,16.74,388377.0
2020-12-17 13:15:00,16.74,16.75,16.72,16.73,254766.0,16.74,16.75,16.72,16.73,254766.0
2020-12-17 13:20:00,16.74,16.76,16.73,16.75,173577.0,16.74,16.76,16.73,16.75,173577.0
2020-12-17 13:25:00,16.75,16.79,16.74,16.78,345309.0,16.75,16.79,16.74,16.78,345309.0
2020-12-17 13:30:00,16.78,16.79,16.76,16.77,320821.0,16.78,16.79,16.76,16.77,320821.0
2020-12-17 13:35:00,16.76,16.79,16.75,16.77,229824.0,16.76,16.79,16.75,16.77,229824.0
2020-12-17 13:40:00,16.77,16.78,16.75,16.78,207981.0,16.77,16.78,16.75,16.78,207981.0
2020-12-17 13:45:00,16.77,16.78,16.73,16.73,323734.0,16.77,16.78,16.73,16.73,323734.0
2020-12-17 13:50:00,16.73,16.75,16.71,16.74,334066.0,16.73,16.75,16.71,16.74,334066.0
2020-12-17 13:55:00,16.75,16.77,16.74,16.77,181864.0,16.75,16.77,16.74,16.77,181864.0
2020-12-17 14:00:00,16.76,16.78,16.75,16.77,325839.0,16.76,16.78,16.75,16.77,325839.0
2020-12-17 14:05:00,16.78,16.79,16.77,16.79,199383.0,16.78,16.79,16.77,16.79,199383.0
2020-12-17 14:10:00,16.78,16.79,16.73,16.74,417827.0,16.78,16.79,16.73,16.74,417827.0
2020-12-17 14:15:00,16.74,16.76,16.71,16.73,296534.0,16.74,16.76,16.71,16.73,296534.0
2020-12-17 14:20:00,16.73,16.76,16.72,16.76,335589.0,16.73,16.76,16.72,16.76,335589.0
2020-12-17 14:25:00,16.76,16.76,16.72,16.73,181910.0,16.76,16.76,16.72,16.73,181910.0
2020-12-17 14:30:00,16.73,16.75,16.72,16.73,255817.0,16.73,16.75,16.72,16.73,255817.0
2020-12-17 14:35:00,16.73,16.77,16.73,16.76,290903.0,16.73,16.77,16.73,16.76,290903.0
2020-12-17 14:40:00,16.76,16.76,16.74,16.75,229276.0,16.76,16.76,16.74,16.75,229276.0
2020-12-17 14:45:00,16.76,16.77,16.75,16.75,254575.0,16.76,16.77,16.75,16.75,254575.0
2020-12-17 14:50:00,16.76,16.77,16.75,16.77,243497.0,16.76,16.77,16.75,16.77,243497.0
2020-12-17 14:55:00,16.76,16.8,16.76,16.8,358281.0,16.76,16.8,16.76,16.8,358281.0
2020-12-17 15:00:00,16.8,16.85,16.79,16.82,833608.0,16.8,16.85,16.79,16.82,833608.0
2020-12-17 15:05:00,16.81,16.83,16.79,16.8,306012.0,16.81,16.83,16.79,16.8,306012.0
2020-12-17 15:10:00,16.8,16.81,16.76,16.79,320533.0,16.8,16.81,16.76,16.79,320533.0
2020-12-17 15:15:00,16.79,16.8,16.77,16.78,353063.0,16.79,16.8,16.77,16.78,353063.0
2020-12-17 15:20:00,16.78,16.78,16.75,16.77,428336.0,16.78,16.78,16.75,16.77,428336.0
2020-12-17 15:25:00,16.77,16.78,16.75,16.76,340289.0,16.77,16.78,16.75,16.76,340289.0
2020-12-17 15:30:00,16.76,16.76,16.73,16.73,549431.0,16.76,16.76,16.73,16.73,549431.0
2020-12-17 15:35:00,16.74,16.78,16.73,16.78,307414.0,16.74,16.78,16.73,16.78,307414.0
2020-12-17 15:40:00,16.77,16.78,16.74,16.75,416196.0,16.77,16.78,16.74,16.75,416196.0
2020-12-17 15:45:00,16.75,16.76,16.73,16.73,350295.0,16.75,16.76,16.73,16.73,350295.0
2020-12-17 15:50:00,16.74,16.78,16.73,16.76,984452.0,16.74,16.78,16.73,16.76,984452.0
2020-12-17 15:55:00,16.76,16.8,16.75,16.8,1413813.0,16.76,16.8,16.75,16.8,1413813.0
2020-12-18 09:30:00,16.73,16.74,16.51,16.54,3226205.0,16.73,16.74,16.51,16.54,3226205.0
2020-12-18 09:35:00,16.53,16.65,16.52,16.57,1392475.0,16.53,16.65,16.52,16.57,1392475.0
2020-12-18 09:40:00,16.57,16.59,16.48,16.5,1629401.0,16.57,16.59,16.48,16.5,1629401.0
2020-12-18 09:45:00,16.51,16.53,16.47,16.5,1234472.0,16.51,16.53,16.47,16.5,1234472.0
2020-12-18 09:50:00,16.5,16.52,16.33,16.42,2386492.0,16.5,16.52,16.33,16.42,2386492.0
2020-12-18 09:55:00,16.42,16.45,16.39,16.43,884995.0,16.42,16.45,16.39,16.43,884995.0
2020-12-18 10:00:00,16.43,16.44,16.36,16.38,1064960.0,16.43,16.44,16.36,16.38,1064960.0
2020-12-18 10:05:00,16.39,16.42,16.36,16.38,930408.0,16.39,16.42,16.36,16.38,930408.0
2020-12-18 10:10:00,16.39,16.5,16.38,16.48,1570086.0,16.39,16.5,16.38,16.48,1570086.0
2020-12-18 10:15:00,16.48,16.5,16.42,16.46,1037116.0,16.48,16.5,16.42,16.46,1037116.0
2020-12-18 10:20:00,16.46,16.47,16.42,16.44,573886.0,16.46,16.47,16.42,16.44,573886.0
2020-12-18 10:25:00,16.44,16.5,16.43,16.49,702681.0,16.44,16.5,16.43,16.49,702681.0
2020-12-18 10:30:00,16.5,16.57,16.49,16.56,1025383.0,16.5,16.57,16.49,16.56,1025383.0
2020-12-18 10:35:00,16.56,16.61,16.51,16.57,1282705.0,16.56,16.61,16.51,16.57,1282705.0
2020-12-18 10:40:00,16.57,16.62,16.56,16.6,735034.0,16.57,16.62,16.56,16.6,735034.0
2020-12-18 10:45:00,16.6,16.61,16.5,16.54,976692.0,16.6,16.61,16.5,16.54,976692.0
2020-12-18 10:50:00,16.53,16.54,16.49,16.51,545490.0,16.53,16.54,16.49,16.51,545490.0
2020-12-18 10:55:00,16.51,16.54,16.49,16.51,353858.0,16.51,16.54,16.49,16.51,353858.0
2020-12-18 11:00:00,16.51,16.52,16.49,16.52,245034.0,16.51,16.52,16.49,16.52,245034.0
2020-12-18 11:05:00,16.52,16.54,16.5,16.53,536387.0,16.52,16.54,16.5,16.53,536387.0
2020-12-18 11:10:00,16.53,16.58,16.47,16.5,814006.0,16.53,16.58,16.47,16.5,814006.0
2020-12-18 11:15:00,16.49,16.52,16.45,16.51,452304.0,16.49,16.52,16.45,16.51,452304.0
2020-12-18 11:20:00,16.51,16.56,16.51,16.55,465367.0,16.51,16.56,16.51,16.55,465367.0
2020-12-18 11:25:00,16.55,16.55,16.5,16.51,297430.0,16.55,16.55,16.5,16.51,297430.0
2020-12-18 11:30:00,16.52,16.54,16.47,16.5,458769.0,16.52,16.54,16.47,16.5,458769.0
2020-12-18 11:35:00,16.51,16.54,16.49,16.51,264422.0,16.51,16.54,16.49,16.51,264422.0
2020-12-18 11:40:00,16.51,16.52,16.47,16.51,344025.0,16.51,16.52,16.47,16.51,344025.0
2020-12-18 11:45:00,16.51,16.51,16.45,16.46,459612.0,16.51,16.51,16.45,16.46,459612.0
2020-12-18 11:50:00,16.46,16.47,16.42,16.43,752750.0,16.46,16.47,16.42,16.43,752750.0
2020-12-18 11:55:00,16.43,16.44,16.4,16.42,680061.0,16.43,16.44,16.4,16.42,680061.0
2020-12-18 12:00:00,16.42,16.47,16.41,16.46,430811.0,16.42,16.47,16.41,16.46,430811.0
2020-12-18 12:05:00,16.46,16.47,16.43,16.45,366814.0,16.46,16.47,16.43,16.45,366814.0
2020-12-18 12:10:00,16.44,16.47,16.43,16.47,365973.0,16.44,16.47,16.43,16.47,365973.0
2020-12-18 12:15:00,16.47,16.5,16.46,16.5,444317.0,16.47,16.5,16.46,16.5,444317.0
2020-12-18 12:20:00,16.49,16.5,16.46,16.46,391859.0,16.49,16.5,16.46,16.46,391859.0
2020-12-18 12:25:00,16.46,16.49,16.45,16.48,274146.0,16.46,16.49,16.45,16.48,274146.0
2020-12-18 12:30:00,16.49,16.49,16.45,16.48,252759.0,16.49,16.49,16.45,16.48,252759.0
2020-12-18 12:35:00,16.48,16.5,16.47,16.5,224610.0,16.48,16.5,16.47,16.5,224610.0
2020-12-18 12:40:00,16.5,16.55,16.48,16.53,584669.0,16.5,16.55,16.48,16.53,584669.0
2020-12-18 12:45:00,16.53,16.53,16.48,16.5,499309.0,16.53,16.53,16.48,16.5,499309.0
2020-12-18 12:50:00,16.5,16.51,16.48,16.48,248609.0,16.5,16.51,16.48,16.48,248609.0
2020-12-18 12:55:00,16.48,16.5,16.47,16.5,304544.0,16.48,16.5,16.47,16.5,304544.0
2020-12-18 13:00:00,16.5,16.52,16.49,16.51,271937.0,16.5,16.52,16.49,16.51,271937.0
2020-12-18 13:05:00,16.51,16.52,16.5,16.51,157575.0,16.51,16.52,16.5,16.51,157575.0
2020-12-18 13:10:00,16.5,16.52,16.49,16.51,283149.0,16.5,16.52,16.49,16.51,283149.0
2020-12-18 13:15:00,16.51,16.51,16.48,16.5,208256.0,16.51,16.51,16.48,16.5,208256.0
2020-12-18 13:20:00,16.5,16.5,16.46,16.46,353069.0,16.5,16.5,16.46,16.46,353069.0
2020-12-18 13:25:00,16.46,16.5,16.46,16.46,289904.0,16.46,16.5,16.46,16.46,289904.0
2020-12-18 13:30:00,16.47,16.6,16.46,16.48,307080.0,16.47,16.6,16.46,16.48,307080.0
2020-12-18 13:35:00,16.48,16.49,16.46,16.46,213286.0,16.48,16.49,16.46,16.46,213286.0
2020-12-18 13:40:00,16.46,16.48,16.46,16.46,197455.0,16.46,16.48,16.46,16.46,197455.0
2020-12-18 13:45:00,16.46,16.47,16.45,16.46,221628.0,16.46,16.47,16.45,16.46,221628.0
2020-12-18 13:50:00,16.46,16.48,16.44,16.48,263883.0,16.46,16.48,16.44,16.48,263883.0
2020-12-18 13:55:00,16.47,16.48,16.42,16.45,482520.0,16.47,16.48,16.42,16.45,482520.0
2020-12-18 14:00:00,16.45,16.45,16.4,16.41,761717.0,16.45,16.45,16.4,16.41,761717.0
2020-12-18 14:05:00,16.41,16.45,16.41,16.45,291024.0,16.41,16.45,16.41,16.45,291024.0
2020-12-18 14:10:00,16.45,16.46,16.41,16.43,471409.0,16.45,16.46,16.41,16.43,471409.0
2020-12-18 14:15:00,16.42,16.43,16.4,16.41,346188.0,16.42,16.43,16.4,16.41,346188.0
2020-12-18 14:20:00,16.41,16.45,16.41,16.43,281572.0,16.41,16.45,16.41,16.43,281572.0
2020-12-18 14:25:00,16.43,16.43,16.41,16.43,189830.0,16.43,16.43,16.41,16.43,189830.0
2020-12-18 14:30:00,16.42,16.43,16.4,16.41,326501.0,16.42,16.43,16.4,16.41,326501.0
2020-12-18 14:35:00,16.41,16.42,16.39,16.41,539861.0,16.41,16.42,16.39,16.41,539861.0
2020-12-18 14:40:00,16.42,16.44,16.4,16.41,332273.0,16.42,16.44,16.4,16.41,332273.0
2020-12-18 14:45:00,16.41,16.44,16.4,16.42,301493.0,16.41,16.44,16.4,16.42,301493.0
2020-12-18 14:50:00,16.43,16.43,16.4,16.41,299419.0,16.43,16.43,16.4,16.41,299419.0
2020-12-18 14:55:00,16.41,16.42,16.39,16.39,494502.0,16.41,16.42,16.39,16.39,494502.0
2020-12-18 15:00:00,16.39,16.4,16.36,16.37,554158.0,16.39,16.4,16.36,16.37,554158.0
2020-12-18 15:05:00,16.37,16.4,16.36,16.38,498460.0,16.37,16.4,16.36,16.38,498460.0
2020-12-18 15:10:00,16.39,16.39,16.33,16.36,808711.0,16.39,16.39,16.33,16.36,808711.0
2020-12-18 15:15:00,16.36,16.38,16.35,16.37,522159.0,16.36,16.38,16.35,16.37,522159.0
2020-12-18 15:20:00,16.37,16.38,16.33,16.34,519752.0,16.37,16.38,16.33,16.34,519752.0
2020-12-18 15:25:00,16.34,16.35,16.3,16.32,1024750.0,16.34,16.35,16.3,16.32,1024750.0
2020-12-18 15:30:00,16.32,16.34,16.3,16.31,827554.0,16.32,16.34,16.3,16.31,827554.0
2020-12-18 15:35:00,16.32,16.32,16.29,16.31,1088981.0,16.32,16.32,16.29,16.31,1088981.0
2020-12-18 15:40:00,16.32,16.34,16.29,16.32,956659.0,16.32,16.34,16.29,16.32,956659.0
2020-12-18 15:45:00,16.32,16.42,16.32,16.38,1076188.0,16.32,16.42,16.32,16.38,1076188.0
2020-12-18 15:50:00,16.38,16.52,16.29,16.5,3470419.0,16.38,16.52,16.29,16.5,3470419.0
2020-12-18 15:55:00,16.5,16.55,16.46,16.52,3693142.0,16.5,16.55,16.46,16.52,3693142.0
2020-12-21 09:30:00,15.78,15.84,15.56,15.75,6155995.0,15.78,15.84,15.56,15.75,6155995.0
2020-12-21 09:35:00,15.76,15.93,15.71,15.88,3311869.0,15.76,15.93,15.71,15.88,3311869.0
2020-12-21 09:40:00,15.89,16.07,15.86,16.0,2787210.0,15.89,16.07,15.86,16.0,2787210.0
2020-12-21 09:45:00,16.0,16.04,15.89,16.02,2627843.0,16.0,16.04,15.89,16.02,2627843.0
2020-12-21 09:50:00,16.02,16.13,15.99,16.03,2068024.0,16.02,16.13,15.99,16.03,2068024.0
2020-12-21 09:55:00,16.03,16.05,15.92,15.92,1584357.0,16.03,16.05,15.92,15.92,1584357.0
2020-12-21 10:00:00,15.92,16.0,15.83,15.84,2009565.0,15.92,16.0,15.83,15.84,2009565.0
2020-12-21 10:05:00,15.85,15.89,15.8,15.87,1773526.0,15.85,15.89,15.8,15.87,1773526.0
2020-12-21 10:10:00,15.87,15.94,15.86,15.89,1625791.0,15.87,15.94,15.86,15.89,1625791.0
2020-12-21 10:15:00,15.89,16.0,15.86,15.99,1916026.0,15.89,16.0,15.86,15.99,1916026.0
2020-12-21 10:20:00,15.99,16.0,15.88,15.93,1498738.0,15.99,16.0,15.88,15.93,1498738.0
2020-12-21 10:25:00,15.92,15.97,15.89,15.95,843823.0,15.92,15.97,15.89,15.95,843823.0
2020-12-21 10:30:00,15.95,15.99,15.91,15.98,912033.0,15.95,15.99,15.91,15.98,912033.0
2020-12-21 10:35:00,15.99,16.03,15.97,16.01,1421919.0,15.99,16.03,15.97,16.01,1421919.0
2020-12-21 10:40:00,16.01,16.01,15.96,15.99,973301.0,16.01,16.01,15.96,15.99,973301.0
2020-12-21 10:45:00,15.99,16.05,15.95,15.99,1204426.0,15.99,16.05,15.95,15.99,1204426.0
2020-12-21 10:50:00,15.99,16.02,15.98,16.0,795816.0,15.99,16.02,15.98,16.0,795816.0
2020-12-21 10:55:00,16.0,16.01,15.98,15.99,754972.0,16.0,16.01,15.98,15.99,754972.0
2020-12-21 11:00:00,16.0,16.05,15.99,16.03,771980.0,16.0,16.05,15.99,16.03,771980.0
2020-12-21 11:05:00,16.03,16.05,16.0,16.04,646994.0,16.03,16.05,16.0,16.04,646994.0
2020-12-21 11:10:00,16.04,16.05,16.02,16.05,531960.0,16.04,16.05,16.02,16.05,531960.0
2020-12-21 11:15:00,16.04,16.07,16.0,16.01,699588.0,16.04,16.07,16.0,16.01,699588.0
2020-12-21 11:20:00,16.01,16.03,15.99,16.01,610597.0,16.01,16.03,15.99,16.01,610597.0
2020-12-21 11:25:00,16.02,16.02,15.95,15.96,585569.0,16.02,16.02,15.95,15.96,585569.0
2020-12-21 11:30:00,15.97,15.99,15.91,15.92,666850.0,15.97,15.99,15.91,15.92,666850.0
2020-12-21 11:35:00,15.92,15.98,15.91,15.96,690315.0,15.92,15.98,15.91,15.96,690315.0
2020-12-21 11:40:00,15.97,15.99,15.94,15.97,400221.0,15.97,15.99,15.94,15.97,400221.0
2020-12-21 11:45:00,15.97,15.98,15.92,15.97,387407.0,15.97,15.98,15.92,15.97,387407.0
2020-12-21 11:50:00,15.96,15.98,15.93,15.96,591939.0,15.96,15.98,15.93,15.96,591939.0
2020-12-21 11:55:00,15.96,15.97,15.93,15.94,470705.0,15.96,15.97,15.93,15.94,470705.0
2020-12-21 12:00:00,15.94,15.97,15.92,15.97,744393.0,15.94,15.97,15.92,15.97,744393.0
2020-12-21 12:05:00,15.96,15.97,15.95,15.96,610707.0,15.96,15.97,15.95,15.96,610707.0
2020-12-21 12:10:00,15.97,15.97,15.9,15.9,749021.0,15.97,15.97,15.9,15.9,749021.0
2020-12-21 12:15:00,15.91,15.92,15.87,15.89,759774.0,15.91,15.92,15.87,15.89,759774.0
2020-12-21 12:20:00,15.89,15.97,15.89,15.96,530002.0,15.89,15.97,15.89,15.96,530002.0
2020-12-21 12:25:00,15.96,15.97,15.92,15.94,377209.0,15.96,15.97,15.92,15.94,377209.0
2020-12-21 12:30:00,15.95,15.96,15.92,15.92,647050.0,15.95,15.96,15.92,15.92,647050.0
2020-12-21 12:35:00,15.93,15.93,15.9,15.91,422599.0,15.93,15.93,15.9,15.91,422599.0
2020-12-21 12:40:00,15.91,15.93,15.89,15.93,337379.0,15.91,15.93,15.89,15.93,337379.0
2020-12-21 12:45:00,15.93,15.93,15.88,15.91,475715.0,15.93,15.93,15.88,15.91,475715.0
2020-12-21 12:50:00,15.91,15.94,15.89,15.91,596661.0,15.91,15.94,15.89,15.91,596661.0
2020-12-21 12:55:00,15.9,15.96,15.9,15.94,587022.0,15.9,15.96,15.9,15.94,587022.0
2020-12-21 13:00:00,15.94,16.02,15.93,16.0,1219485.0,15.94,16.02,15.93,16.0,1219485.0
2020-12-21 13:05:00,15.99,16.0,15.92,15.95,934570.0,15.99,16.0,15.92,15.95,934570.0
2020-12-21 13:10:00,15.95,15.96,15.92,15.96,291670.0,15.95,15.96,15.92,15.96,291670.0
2020-12-21 13:15:00,15.96,16.0,15.95,15.99,468761.0,15.96,16.0,15.95,15.99,468761.0
2020-12-21 13:20:00,15.99,16.0,15.96,15.98,372324.0,15.99,16.0,15.96,15.98,372324.0
2020-12-21 13:25:00,15.98,16.01,15.96,15.99,455624.0,15.98,16.01,15.96,15.99,455624.0
2020-12-21 13:30:00,15.99,16.02,15.98,16.02,397664.0,15.99,16.02,15.98,16.02,397664.0
2020-12-21 13:35:00,16.02,16.02,15.97,15.99,694954.0,16.02,16.02,15.97,15.99,694954.0
2020-12-21 13:40:00,15.99,16.08,15.98,16.08,1110835.0,15.99,16.08,15.98,16.08,1110835.0
2020-12-21 13:45:00,16.07,16.1,16.06,16.08,1087340.0,16.07,16.1,16.06,16.08,1087340.0
2020-12-21 13:50:00,16.09,16.1,16.04,16.06,694035.0,16.09,16.1,16.04,16.06,694035.0
2020-12-21 13:55:00,16.07,16.08,16.02,16.04,421879.0,16.07,16.08,16.02,16.04,421879.0
2020-12-21 14:00:00,16.05,16.05,16.02,16.05,481874.0,16.05,16.05,16.02,16.05,481874.0
2020-12-21 14:05:00,16.04,16.05,16.01,16.03,488623.0,16.04,16.05,16.01,16.03,488623.0
2020-12-21 14:10:00,16.03,16.08,16.02,16.06,473811.0,16.03,16.08,16.02,16.06,473811.0
2020-12-21 14:15:00,16.07,16.09,16.05,16.08,421160.0,16.07,16.09,16.05,16.08,421160.0
2020-12-21 14:20:00,16.07,16.17,16.06,16.15,1070894.0,16.07,16.17,16.06,16.15,1070894.0
2020-12-21 14:25:00,16.15,16.2,16.14,16.15,1020923.0,16.15,16.2,16.14,16.15,1020923.0
2020-12-21 14:30:00,16.15,16.19,16.14,16.16,597881.0,16.15,16.19,16.14,16.16,597881.0
2020-12-21 14:35:00,16.16,16.22,16.15,16.2,804218.0,16.16,16.22,16.15,16.2,804218.0
2020-12-21 14:40:00,16.2,16.24,16.19,16.2,548370.0,16.2,16.24,16.19,16.2,548370.0
2020-12-21 14:45:00,16.21,16.23,16.17,16.21,824945.0,16.21,16.23,16.17,16.21,824945.0
2020-12-21 14:50:00,16.22,16.22,16.17,16.18,364516.0,16.22,16.22,16.17,16.18,364516.0
2020-12-21 14:55:00,16.17,16.18,16.1,16.13,843936.0,16.17,16.18,16.1,16.13,843936.0
2020-12-21 15:00:00,16.13,16.15,16.09,16.14,629111.0,16.13,16.15,16.09,16.14,629111.0
2020-12-21 15:05:00,16.14,16.14,16.05,16.08,783171.0,16.14,16.14,16.05,16.08,783171.0
2020-12-21 15:10:00,16.07,16.09,16.03,16.07,795315.0,16.07,16.09,16.03,16.07,795315.0
2020-12-21 15:15:00,16.07,16.12,16.07,16.12,499260.0,16.07,16.12,16.07,16.12,499260.0
2020-12-21 15:20:00,16.12,16.14,16.1,16.12,527728.0,16.12,16.14,16.1,16.12,527728.0
2020-12-21 15:25:00,16.12,16.15,16.1,16.13,551988.0,16.12,16.15,16.1,16.13,551988.0
2020-12-21 15:30:00,16.14,16.14,16.05,16.07,632360.0,16.14,16.14,16.05,16.07,632360.0
2020-12-21 15:35:00,16.07,16.12,16.06,16.1,778659.0,16.07,16.12,16.06,16.1,778659.0
2020-12-21 15:40:00,16.1,16.12,16.08,16.08,668817.0,16.1,16.12,16.08,16.08,668817.0
2020-12-21 15:45:00,16.09,16.1,16.06,16.09,639240.0,16.09,16.1,16.06,16.09,639240.0
2020-12-21 15:50:00,16.09,16.11,16.05,16.1,1143493.0,16.09,16.11,16.05,16.1,1143493.0
2020-12-21 15:55:00,16.1,16.12,16.07,16.09,1776633.0,16.1,16.12,16.07,16.09,1776633.0
2020-12-22 09:30:00,16.34,16.38,16.08,16.08,2971271.0,16.34,16.38,16.08,16.08,2971271.0
2020-12-22 09:35:00,16.08,16.14,15.94,16.0,2054843.0,16.08,16.14,15.94,16.0,2054843.0
2020-12-22 09:40:00,15.99,16.0,15.84,15.86,2874736.0,15.99,16.0,15.84,15.86,2874736.0
2020-12-22 09:45:00,15.85,15.87,15.76,15.79,2875318.0,15.85,15.87,15.76,15.79,2875318.0
2020-12-22 09:50:00,15.79,15.83,15.69,15.7,2240324.0,15.79,15.83,15.69,15.7,2240324.0
2020-12-22 09:55:00,15.69,15.73,15.62,15.66,2378986.0,15.69,15.73,15.62,15.66,2378986.0
2020-12-22 10:00:00,15.66,15.73,15.63,15.65,1426432.0,15.66,15.73,15.63,15.65,1426432.0
2020-12-22 10:05:00,15.66,15.81,15.65,15.8,1707023.0,15.66,15.81,15.65,15.8,1707023.0
2020-12-22 10:10:00,15.81,15.83,15.62,15.68,1927891.0,15.81,15.83,15.62,15.68,1927891.0
2020-12-22 10:15:00,15.68,15.75,15.67,15.69,947436.0,15.68,15.75,15.67,15.69,947436.0
2020-12-22 10:20:00,15.7,15.73,15.66,15.73,873848.0,15.7,15.73,15.66,15.73,873848.0
2020-12-22 10:25:00,15.73,15.76,15.68,15.75,967608.0,15.73,15.76,15.68,15.75,967608.0
2020-12-22 10:30:00,15.75,15.8,15.73,15.75,895590.0,15.75,15.8,15.73,15.75,895590.0
2020-12-22 10:35:00,15.75,15.78,15.71,15.78,777947.0,15.75,15.78,15.71,15.78,777947.0
2020-12-22 10:40:00,15.78,15.8,15.74,15.77,779969.0,15.78,15.8,15.74,15.77,779969.0
2020-12-22 10:45:00,15.78,15.79,15.69,15.72,738680.0,15.78,15.79,15.69,15.72,738680.0
2020-12-22 10:50:00,15.71,15.72,15.64,15.68,1008396.0,15.71,15.72,15.64,15.68,1008396.0
2020-12-22 10:55:00,15.69,15.7,15.66,15.7,594376.0,15.69,15.7,15.66,15.7,594376.0
2020-12-22 11:00:00,15.7,15.77,15.69,15.74,737157.0,15.7,15.77,15.69,15.74,737157.0
2020-12-22 11:05:00,15.75,15.76,15.69,15.71,418936.0,15.75,15.76,15.69,15.71,418936.0
2020-12-22 11:10:00,15.7,15.73,15.68,15.71,471410.0,15.7,15.73,15.68,15.71,471410.0
2020-12-22 11:15:00,15.7,15.74,15.68,15.71,418414.0,15.7,15.74,15.68,15.71,418414.0
2020-12-22 11:20:00,15.71,15.72,15.67,15.67,520519.0,15.71,15.72,15.67,15.67,520519.0
2020-12-22 11:25:00,15.67,15.69,15.64,15.65,733060.0,15.67,15.69,15.64,15.65,733060.0
2020-12-22 11:30:00,15.65,15.66,15.55,15.6,1488164.0,15.65,15.66,15.55,15.6,1488164.0
2020-12-22 11:35:00,15.6,15.6,15.48,15.53,2012608.0,15.6,15.6,15.48,15.53,2012608.0
2020-12-22 11:40:00,15.53,15.57,15.5,15.52,1073546.0,15.53,15.57,15.5,15.52,1073546.0
2020-12-22 11:45:00,15.52,15.62,15.47,15.62,1249742.0,15.52,15.62,15.47,15.62,1249742.0
2020-12-22 11:50:00,15.62,15.65,15.57,15.64,723710.0,15.62,15.65,15.57,15.64,723710.0
2020-12-22 11:55:00,15.64,15.64,15.55,15.55,681655.0,15.64,15.64,15.55,15.55,681655.0
2020-12-22 12:00:00,15.55,15.56,15.51,15.54,558030.0,15.55,15.56,15.51,15.54,558030.0
2020-12-22 12:05:00,15.54,15.62,15.53,15.58,602119.0,15.54,15.62,15.53,15.58,602119.0
2020-12-22 12:10:00,15.57,15.6,15.54,15.56,486514.0,15.57,15.6,15.54,15.56,486514.0
2020-12-22 12:15:00,15.56,15.59,15.55,15.59,453850.0,15.56,15.59,15.55,15.59,453850.0
2020-12-22 12:20:00,15.59,15.6,15.57,15.58,369380.0,15.59,15.6,15.57,15.58,369380.0
2020-12-22 12:25:00,15.58,15.58,15.5,15.52,758358.0,15.58,15.58,15.5,15.52,758358.0
2020-12-22 12:30:00,15.51,15.59,15.51,15.59,469356.0,15.51,15.59,15.51,15.59,469356.0
2020-12-22 12:35:00,15.59,15.59,15.54,15.54,468850.0,15.59,15.59,15.54,15.54,468850.0
2020-12-22 12:40:00,15.54,15.57,15.53,15.56,327191.0,15.54,15.57,15.53,15.56,327191.0
2020-12-22 12:45:00,15.57,15.6,15.55,15.6,307269.0,15.57,15.6,15.55,15.6,307269.0
2020-12-22 12:50:00,15.59,15.68,15.59,15.67,740607.0,15.59,15.68,15.59,15.67,740607.0
2020-12-22 12:55:00,15.67,15.67,15.63,15.65,595603.0,15.67,15.67,15.63,15.65,595603.0
2020-12-22 13:00:00,15.65,15.79,15.64,15.76,2059380.0,15.65,15.79,15.64,15.76,2059380.0
2020-12-22 13:05:00,15.76,15.76,15.72,15.75,756484.0,15.76,15.76,15.72,15.75,756484.0
2020-12-22 13:10:00,15.75,15.77,15.73,15.75,594930.0,15.75,15.77,15.73,15.75,594930.0
2020-12-22 13:15:00,15.74,15.76,15.7,15.72,457921.0,15.74,15.76,15.7,15.72,457921.0
2020-12-22 13:20:00,15.72,15.74,15.68,15.71,477497.0,15.72,15.74,15.68,15.71,477497.0
2020-12-22 13:25:00,15.71,15.71,15.64,15.65,499695.0,15.71,15.71,15.64,15.65,499695.0
2020-12-22 13:30:00,15.65,15.68,15.63,15.64,327214.0,15.65,15.68,15.63,15.64,327214.0
2020-12-22 13:35:00,15.63,15.67,15.63,15.65,443789.0,15.63,15.67,15.63,15.65,443789.0
2020-12-22 13:40:00,15.64,15.65,15.6,15.61,465766.0,15.64,15.65,15.6,15.61,465766.0
2020-12-22 13:45:00,15.61,15.66,15.6,15.63,268052.0,15.61,15.66,15.6,15.63,268052.0
2020-12-22 13:50:00,15.63,15.66,15.61,15.66,249721.0,15.63,15.66,15.61,15.66,249721.0
2020-12-22 13:55:00,15.65,15.69,15.64,15.64,580969.0,15.65,15.69,15.64,15.64,580969.0
2020-12-22 14:00:00,15.65,15.66,15.63,15.64,233331.0,15.65,15.66,15.63,15.64,233331.0
2020-12-22 14:05:00,15.65,15.66,15.61,15.62,338266.0,15.65,15.66,15.61,15.62,338266.0
2020-12-22 14:10:00,15.62,15.65,15.62,15.64,217706.0,15.62,15.65,15.62,15.64,217706.0
2020-12-22 14:15:00,15.64,15.7,15.63,15.65,386740.0,15.64,15.7,15.63,15.65,386740.0
2020-12-22 14:20:00,15.66,15.67,15.62,15.65,389246.0,15.66,15.67,15.62,15.65,389246.0
2020-12-22 14:25:00,15.66,15.66,15.63,15.65,268759.0,15.66,15.66,15.63,15.65,268759.0
2020-12-22 14:30:00,15.64,15.65,15.6,15.62,404659.0,15.64,15.65,15.6,15.62,404659.0
2020-12-22 14:35:00,15.62,15.62,15.57,15.58,781417.0,15.62,15.62,15.57,15.58,781417.0
2020-12-22 14:40:00,15.57,15.6,15.56,15.59,373781.0,15.57,15.6,15.56,15.59,373781.0
2020-12-22 14:45:00,15.58,15.62,15.58,15.62,336494.0,15.58,15.62,15.58,15.62,336494.0
2020-12-22 14:50:00,15.61,15.66,15.6,15.61,469679.0,15.61,15.66,15.6,15.61,469679.0
2020-12-22 14:55:00,15.61,15.63,15.59,15.62,475776.0,15.61,15.63,15.59,15.62,475776.0
2020-12-22 15:00:00,15.62,15.67,15.61,15.65,482209.0,15.62,15.67,15.61,15.65,482209.0
2020-12-22 15:05:00,15.65,15.65,15.61,15.61,419969.0,15.65,15.65,15.61,15.61,419969.0
2020-12-22 15:10:00,15.62,15.65,15.61,15.62,356873.0,15.62,15.65,15.61,15.62,356873.0
2020-12-22 15:15:00,15.62,15.62,15.59,15.6,444420.0,15.62,15.62,15.59,15.6,444420.0
2020-12-22 15:20:00,15.6,15.61,15.58,15.59,532639.0,15.6,15.61,15.58,15.59,532639.0
2020-12-22 15:25:00,15.59,15.59,15.52,15.53,1005592.0,15.59,15.59,15.52,15.53,1005592.0
2020-12-22 15:30:00,15.53,15.55,15.51,15.52,648852.0,15.53,15.55,15.51,15.52,648852.0
2020-12-22 15:35:00,15.53,15.55,15.51,15.53,724183.0,15.53,15.55,15.51,15.53,724183.0
2020-12-22 15:40:00,15.53,15.54,15.51,15.53,637531.0,15.53,15.54,15.51,15.53,637531.0
2020-12-22 15:45:00,15.52,15.53,15.5,15.51,859952.0,15.52,15.53,15.5,15.51,859952.0
2020-12-22 15:50:00,15.51,15.54,15.5,15.53,1836845.0,15.51,15.54,15.5,15.53,1836845.0
2020-12-22 15:55:00,15.53,15.53,15.45,15.46,2796664.0,15.53,15.53,15.45,15.46,2796664.0
2020-12-23 09:30:00,15.51,15.78,15.5,15.75,2925147.0,15.51,15.78,15.5,15.75,2925147.0
2020-12-23 09:35:00,15.74,15.78,15.63,15.75,2109733.0,15.74,15.78,15.63,15.75,2109733.0
2020-12-23 09:40:00,15.75,15.95,15.7,15.9,2395922.0,15.75,15.95,15.7,15.9,2395922.0
2020-12-23 09:45:00,15.9,15.91,15.73,15.82,2412222.0,15.9,15.91,15.73,15.82,2412222.0
2020-12-23 09:50:00,15.82,15.88,15.79,15.86,1463926.0,15.82,15.88,15.79,15.86,1463926.0
2020-12-23 09:55:00,15.86,15.92,15.85,15.9,1165439.0,15.86,15.92,15.85,15.9,1165439.0
2020-12-23 10:00:00,15.91,15.92,15.85,15.85,1048685.0,15.91,15.92,15.85,15.85,1048685.0
2020-12-23 10:05:00,15.86,16.1,15.85,16.08,2731922.0,15.86,16.1,15.85,16.08,2731922.0
2020-12-23 10:10:00,16.09,16.17,16.06,16.08,2673913.0,16.09,16.17,16.06,16.08,2673913.0
2020-12-23 10:15:00,16.08,16.11,15.88,16.01,2154234.0,16.08,16.11,15.88,16.01,2154234.0
2020-12-23 10:20:00,16.0,16.1,15.99,16.01,1431637.0,16.0,16.1,15.99,16.01,1431637.0
2020-12-23 10:25:00,16.0,16.09,16.0,16.03,882903.0,16.0,16.09,16.0,16.03,882903.0
2020-12-23 10:30:00,16.03,16.06,15.96,15.98,950659.0,16.03,16.06,15.96,15.98,950659.0
2020-12-23 10:35:00,15.99,16.14,15.98,16.13,1335237.0,15.99,16.14,15.98,16.13,1335237.0
2020-12-23 10:40:00,16.13,16.13,16.04,16.05,771474.0,16.13,16.13,16.04,16.05,771474.0
2020-12-23 10:45:00,16.05,16.1,16.04,16.1,498614.0,16.05,16.1,16.04,16.1,498614.0
2020-12-23 10:50:00,16.09,16.13,16.02,16.07,893196.0,16.09,16.13,16.02,16.07,893196.0
2020-12-23 10:55:00,16.07,16.15,16.07,16.12,869948.0,16.07,16.15,16.07,16.12,869948.0
2020-12-23 11:00:00,16.13,16.15,16.05,16.06,669701.0,16.13,16.15,16.05,16.06,669701.0
2020-12-23 11:05:00,16.06,16.09,16.02,16.07,836737.0,16.06,16.09,16.02,16.07,836737.0
2020-12-23 11:10:00,16.06,16.12,16.06,16.1,398285.0,16.06,16.12,16.06,16.1,398285.0
2020-12-23 11:15:00,16.11,16.15,16.07,16.14,736627.0,16.11,16.15,16.07,16.14,736627.0
2020-12-23 11:20:00,16.14,16.16,16.1,16.15,800121.0,16.14,16.16,16.1,16.15,800121.0
2020-12-23 11:25:00,16.14,16.16,16.06,16.09,628753.0,16.14,16.16,16.06,16.09,628753.0
2020-12-23 11:30:00,16.1,16.11,16.06,16.07,523684.0,16.1,16.11,16.06,16.07,523684.0
2020-12-23 11:35:00,16.07,16.09,15.93,15.98,1531733.0,16.07,16.09,15.93,15.98,1531733.0
2020-12-23 11:40:00,15.97,16.01,15.96,15.98,763160.0,15.97,16.01,15.96,15.98,763160.0
2020-12-23 11:45:00,15.97,15.98,15.89,15.95,927772.0,15.97,15.98,15.89,15.95,927772.0
2020-12-23 11:50:00,15.96,15.96,15.91,15.95,601876.0,15.96,15.96,15.91,15.95,601876.0
2020-12-23 11:55:00,15.95,15.99,15.92,15.94,521909.0,15.95,15.99,15.92,15.94,521909.0
2020-12-23 12:00:00,15.93,15.93,15.85,15.86,679504.0,15.93,15.93,15.85,15.86,679504.0
2020-12-23 12:05:00,15.86,15.89,15.83,15.84,692326.0,15.86,15.89,15.83,15.84,692326.0
2020-12-23 12:10:00,15.84,15.89,15.81,15.88,545680.0,15.84,15.89,15.81,15.88,545680.0
2020-12-23 12:15:00,15.88,15.93,15.86,15.91,819128.0,15.88,15.93,15.86,15.91,819128.0
2020-12-23 12:20:00,15.91,15.92,15.87,15.89,389279.0,15.91,15.92,15.87,15.89,389279.0
2020-12-23 12:25:00,15.88,15.9,15.81,15.82,521855.0,15.88,15.9,15.81,15.82,521855.0
2020-12-23 12:30:00,15.83,15.88,15.82,15.86,515223.0,15.83,15.88,15.82,15.86,515223.0
2020-12-23 12:35:00,15.86,15.9,15.85,15.87,354642.0,15.86,15.9,15.85,15.87,354642.0
2020-12-23 12:40:00,15.88,15.92,15.86,15.91,503054.0,15.88,15.92,15.86,15.91,503054.0
2020-12-23 12:45:00,15.92,15.93,15.87,15.91,594808.0,15.92,15.93,15.87,15.91,594808.0
2020-12-23 12:50:00,15.9,15.95,15.9,15.95,356908.0,15.9,15.95,15.9,15.95,356908.0
2020-12-23 12:55:00,15.95,15.97,15.91,15.92,424596.0,15.95,15.97,15.91,15.92,424596.0
2020-12-23 13:00:00,15.91,15.94,15.9,15.93,343802.0,15.91,15.94,15.9,15.93,343802.0
2020-12-23 13:05:00,15.93,15.97,15.91,15.94,267194.0,15.93,15.97,15.91,15.94,267194.0
2020-12-23 13:10:00,15.94,15.97,15.93,15.97,317830.0,15.94,15.97,15.93,15.97,317830.0
2020-12-23 13:15:00,15.96,15.99,15.93,15.93,408308.0,15.96,15.99,15.93,15.93,408308.0
2020-12-23 13:20:00,15.94,15.94,15.88,15.9,430422.0,15.94,15.94,15.88,15.9,430422.0
2020-12-23 13:25:00,15.89,15.93,15.88,15.92,185930.0,15.89,15.93,15.88,15.92,185930.0
2020-12-23 13:30:00,15.93,15.94,15.9,15.92,224458.0,15.93,15.94,15.9,15.92,224458.0
2020-12-23 13:35:00,15.92,15.94,15.86,15.88,591695.0,15.92,15.94,15.86,15.88,591695.0
2020-12-23 13:40:00,15.88,15.92,15.85,15.86,348766.0,15.88,15.92,15.85,15.86,348766.0
2020-12-23 13:45:00,15.86,15.92,15.86,15.9,271877.0,15.86,15.92,15.86,15.9,271877.0
2020-12-23 13:50:00,15.9,15.92,15.87,15.92,278726.0,15.9,15.92,15.87,15.92,278726.0
2020-12-23 13:55:00,15.92,15.93,15.89,15.89,297460.0,15.92,15.93,15.89,15.89,297460.0
2020-12-23 14:00:00,15.89,15.91,15.88,15.9,215839.0,15.89,15.91,15.88,15.9,215839.0
2020-12-23 14:05:00,15.9,15.91,15.88,15.9,209709.0,15.9,15.91,15.88,15.9,209709.0
2020-12-23 14:10:00,15.9,15.91,15.88,15.9,254912.0,15.9,15.91,15.88,15.9,254912.0
2020-12-23 14:15:00,15.9,15.9,15.84,15.85,231808.0,15.9,15.9,15.84,15.85,231808.0
2020-12-23 14:20:00,15.86,15.92,15.85,15.89,266962.0,15.86,15.92,15.85,15.89,266962.0
2020-12-23 14:25:00,15.89,15.9,15.87,15.89,111516.0,15.89,15.9,15.87,15.89,111516.0
2020-12-23 14:30:00,15.88,15.93,15.88,15.92,230246.0,15.88,15.93,15.88,15.92,230246.0
2020-12-23 14:35:00,15.92,15.95,15.91,15.94,390251.0,15.92,15.95,15.91,15.94,390251.0
2020-12-23 14:40:00,15.93,15.95,15.92,15.95,193901.0,15.93,15.95,15.92,15.95,193901.0
2020-12-23 14:45:00,15.95,15.96,15.92,15.96,266712.0,15.95,15.96,15.92,15.96,266712.0
2020-12-23 14:50:00,15.95,15.96,15.89,15.92,329616.0,15.95,15.96,15.89,15.92,329616.0
2020-12-23 14:55:00,15.92,15.95,15.9,15.9,287546.0,15.92,15.95,15.9,15.9,287546.0
2020-12-23 15:00:00,15.91,15.92,15.89,15.91,176941.0,15.91,15.92,15.89,15.91,176941.0
2020-12-23 15:05:00,15.9,15.91,15.88,15.9,197242.0,15.9,15.91,15.88,15.9,197242.0
2020-12-23 15:10:00,15.89,15.9,15.87,15.89,239223.0,15.89,15.9,15.87,15.89,239223.0
2020-12-23 15:15:00,15.89,15.93,15.88,15.93,307573.0,15.89,15.93,15.88,15.93,307573.0
2020-12-23 15:20:00,15.93,15.94,15.92,15.93,243493.0,15.93,15.94,15.92,15.93,243493.0
2020-12-23 15:25:00,15.93,15.94,15.88,15.92,534423.0,15.93,15.94,15.88,15.92,534423.0
2020-12-23 15:30:00,15.92,15.93,15.9,15.9,204529.0,15.92,15.93,15.9,15.9,204529.0
2020-12-23 15:35:00,15.9,15.93,15.9,15.91,395683.0,15.9,15.93,15.9,15.91,395683.0
2020-12-23 15:40:00,15.92,15.93,15.9,15.92,365983.0,15.92,15.93,15.9,15.92,365983.0
2020-12-23 15:45:00,15.92,15.95,15.91,15.91,481381.0,15.92,15.95,15.91,15.91,481381.0
2020-12-23 15:50:00,15.91,15.94,15.85,15.91,1153491.0,15.91,15.94,15.85,15.91,1153491.0
2020-12-23 15:55:00,15.9,15.94,15.88,15.88,1231079.0,15.9,15.94,15.88,15.88,1231079.0
2020-12-24 09:30:00,16.04,16.04,15.75,15.75,1831027.0,16.04,16.04,15.75,15.75,1831027.0
2020-12-24 09:35:00,15.75,15.79,15.59,15.64,1902635.0,15.75,15.79,15.59,15.64,1902635.0
2020-12-24 09:40:00,15.64,15.77,15.57,15.74,2055055.0,15.64,15.77,15.57,15.74,2055055.0
2020-12-24 09:45:00,15.74,15.74,15.65,15.72,804070.0,15.74,15.74,15.65,15.72,804070.0
2020-12-24 09:50:00,15.71,15.8,15.68,15.79,780206.0,15.71,15.8,15.68,15.79,780206.0
2020-12-24 09:55:00,15.78,15.8,15.76,15.77,688394.0,15.78,15.8,15.76,15.77,688394.0
2020-12-24 10:00:00,15.78,15.78,15.68,15.75,901627.0,15.78,15.78,15.68,15.75,901627.0
2020-12-24 10:05:00,15.75,15.76,15.66,15.67,607256.0,15.75,15.76,15.66,15.67,607256.0
2020-12-24 10:10:00,15.67,15.76,15.66,15.75,764809.0,15.67,15.76,15.66,15.75,764809.0
2020-12-24 10:15:00,15.75,15.78,15.72,15.76,463913.0,15.75,15.78,15.72,15.76,463913.0
2020-12-24 10:20:00,15.76,15.79,15.7,15.71,432280.0,15.76,15.79,15.7,15.71,432280.0
2020-12-24 10:25:00,15.7,15.74,15.69,15.72,513172.0,15.7,15.74,15.69,15.72,513172.0
2020-12-24 10:30:00,15.72,15.72,15.59,15.6,1095749.0,15.72,15.72,15.59,15.6,1095749.0
2020-12-24 10:35:00,15.6,15.64,15.53,15.64,1248384.0,15.6,15.64,15.53,15.64,1248384.0
2020-12-24 10:40:00,15.63,15.67,15.6,15.61,541837.0,15.63,15.67,15.6,15.61,541837.0
2020-12-24 10:45:00,15.61,15.69,15.6,15.67,580024.0,15.61,15.69,15.6,15.67,580024.0
2020-12-24 10:50:00,15.68,15.7,15.63,15.67,542078.0,15.68,15.7,15.63,15.67,542078.0
2020-12-24 10:55:00,15.68,15.72,15.65,15.68,577496.0,15.68,15.72,15.65,15.68,577496.0
2020-12-24 11:00:00,15.68,15.69,15.63,15.63,416048.0,15.68,15.69,15.63,15.63,416048.0
2020-12-24 11:05:00,15.63,15.64,15.56,15.6,716880.0,15.63,15.64,15.56,15.6,716880.0
2020-12-24 11:10:00,15.59,15.61,15.55,15.56,831857.0,15.59,15.61,15.55,15.56,831857.0
2020-12-24 11:15:00,15.56,15.58,15.54,15.54,641571.0,15.56,15.58,15.54,15.54,641571.0
2020-12-24 11:20:00,15.55,15.65,15.54,15.64,751552.0,15.55,15.65,15.54,15.64,751552.0
2020-12-24 11:25:00,15.64,15.65,15.58,15.6,359747.0,15.64,15.65,15.58,15.6,359747.0
2020-12-24 11:30:00,15.6,15.65,15.58,15.64,413803.0,15.6,15.65,15.58,15.64,413803.0
2020-12-24 11:35:00,15.63,15.64,15.6,15.61,294964.0,15.63,15.64,15.6,15.61,294964.0
2020-12-24 11:40:00,15.61,15.64,15.6,15.64,287371.0,15.61,15.64,15.6,15.64,287371.0
2020-12-24 11:45:00,15.64,15.66,15.62,15.64,412125.0,15.64,15.66,15.62,15.64,412125.0
2020-12-24 11:50:00,15.64,15.69,15.63,15.67,347132.0,15.64,15.69,15.63,15.67,347132.0
2020-12-24 11:55:00,15.67,15.68,15.65,15.66,145885.0,15.67,15.68,15.65,15.66,145885.0
2020-12-24 12:00:00,15.65,15.69,15.64,15.66,674560.0,15.65,15.69,15.64,15.66,674560.0
2020-12-24 12:05:00,15.67,15.67,15.63,15.64,341918.0,15.67,15.67,15.63,15.64,341918.0
2020-12-24 12:10:00,15.64,15.68,15.63,15.63,376686.0,15.64,15.68,15.63,15.63,376686.0
2020-12-24 12:15:00,15.64,15.65,15.59,15.61,457717.0,15.64,15.65,15.59,15.61,457717.0
2020-12-24 12:20:00,15.61,15.63,15.58,15.61,476458.0,15.61,15.63,15.58,15.61,476458.0
2020-12-24 12:25:00,15.61,15.62,15.58,15.59,268754.0,15.61,15.62,15.58,15.59,268754.0
2020-12-24 12:30:00,15.59,15.61,15.58,15.6,433706.0,15.59,15.61,15.58,15.6,433706.0
2020-12-24 12:35:00,15.59,15.64,15.58,15.63,403401.0,15.59,15.64,15.58,15.63,403401.0
2020-12-24 12:40:00,15.63,15.63,15.55,15.58,493272.0,15.63,15.63,15.55,15.58,493272.0
2020-12-24 12:45:00,15.58,15.59,15.56,15.59,417314.0,15.58,15.59,15.56,15.59,417314.0
2020-12-24 12:50:00,15.59,15.64,15.57,15.62,606843.0,15.59,15.64,15.57,15.62,606843.0
2020-12-24 12:55:00,15.63,15.67,15.61,15.66,1040733.0,15.63,15.67,15.61,15.66,1040733.0
2020-12-28 09:30:00,15.97,16.35,15.91,16.3,5045474.0,15.97,16.35,15.91,16.3,5045474.0
2020-12-28 09:35:00,16.3,16.35,16.21,16.28,2957897.0,16.3,16.35,16.21,16.28,2957897.0
2020-12-28 09:40:00,16.29,16.29,16.17,16.19,1725446.0,16.29,16.29,16.17,16.19,1725446.0
2020-12-28 09:45:00,16.19,16.46,16.18,16.43,3021371.0,16.19,16.46,16.18,16.43,3021371.0
2020-12-28 09:50:00,16.42,16.43,16.31,16.35,1627859.0,16.42,16.43,16.31,16.35,1627859.0
2020-12-28 09:55:00,16.34,16.34,16.25,16.25,1606375.0,16.34,16.34,16.25,16.25,1606375.0
2020-12-28 10:00:00,16.24,16.33,16.21,16.3,1164838.0,16.24,16.33,16.21,16.3,1164838.0
2020-12-28 10:05:00,16.3,16.3,16.2,16.22,944438.0,16.3,16.3,16.2,16.22,944438.0
2020-12-28 10:10:00,16.23,16.34,16.21,16.3,1413800.0,16.23,16.34,16.21,16.3,1413800.0
2020-12-28 10:15:00,16.3,16.32,16.19,16.2,1132296.0,16.3,16.32,16.19,16.2,1132296.0
2020-12-28 10:20:00,16.19,16.29,16.17,16.25,975993.0,16.19,16.29,16.17,16.25,975993.0
2020-12-28 10:25:00,16.24,16.26,16.18,16.24,636546.0,16.24,16.26,16.18,16.24,636546.0
2020-12-28 10:30:00,16.25,16.26,16.19,16.2,546328.0,16.25,16.26,16.19,16.2,546328.0
2020-12-28 10:35:00,16.2,16.21,16.11,16.12,987486.0,16.2,16.21,16.11,16.12,987486.0
2020-12-28 10:40:00,16.13,16.19,16.1,16.17,616454.0,16.13,16.19,16.1,16.17,616454.0
2020-12-28 10:45:00,16.17,16.18,16.06,16.08,831218.0,16.17,16.18,16.06,16.08,831218.0
2020-12-28 10:50:00,16.08,16.14,16.08,16.14,691026.0,16.08,16.14,16.08,16.14,691026.0
2020-12-28 10:55:00,16.14,16.15,16.08,16.1,578520.0,16.14,16.15,16.08,16.1,578520.0
2020-12-28 11:00:00,16.11,16.11,16.04,16.05,808781.0,16.11,16.11,16.04,16.05,808781.0
2020-12-28 11:05:00,16.05,16.1,16.03,16.1,531533.0,16.05,16.1,16.03,16.1,531533.0
2020-12-28 11:10:00,16.1,16.16,16.07,16.14,616683.0,16.1,16.16,16.07,16.14,616683.0
2020-12-28 11:15:00,16.13,16.14,16.09,16.1,306267.0,16.13,16.14,16.09,16.1,306267.0
2020-12-28 11:20:00,16.1,16.12,16.08,16.12,296255.0,16.1,16.12,16.08,16.12,296255.0
2020-12-28 11:25:00,16.12,16.15,16.1,16.14,432343.0,16.12,16.15,16.1,16.14,432343.0
2020-12-28 11:30:00,16.14,16.18,16.13,16.15,463210.0,16.14,16.18,16.13,16.15,463210.0
2020-12-28 11:35:00,16.15,16.15,16.08,16.14,598575.0,16.15,16.15,16.08,16.14,598575.0
2020-12-28 11:40:00,16.13,16.2,16.13,16.18,514111.0,16.13,16.2,16.13,16.18,514111.0
2020-12-28 11:45:00,16.18,16.18,16.14,16.16,298231.0,16.18,16.18,16.14,16.16,298231.0
2020-12-28 11:50:00,16.16,16.16,16.11,16.14,246148.0,16.16,16.16,16.11,16.14,246148.0
2020-12-28 11:55:00,16.14,16.15,16.09,16.1,281126.0,16.14,16.15,16.09,16.1,281126.0
2020-12-28 12:00:00,16.1,16.14,16.09,16.12,269335.0,16.1,16.14,16.09,16.12,269335.0
2020-12-28 12:05:00,16.12,16.14,16.07,16.07,395786.0,16.12,16.14,16.07,16.07,395786.0
2020-12-28 12:10:00,16.07,16.09,16.04,16.08,557033.0,16.07,16.09,16.04,16.08,557033.0
2020-12-28 12:15:00,16.07,16.1,16.05,16.07,354336.0,16.07,16.1,16.05,16.07,354336.0
2020-12-28 12:20:00,16.07,16.1,16.06,16.09,250849.0,16.07,16.1,16.06,16.09,250849.0
2020-12-28 12:25:00,16.08,16.09,16.04,16.05,349299.0,16.08,16.09,16.04,16.05,349299.0
2020-12-28 12:30:00,16.05,16.1,16.05,16.09,254925.0,16.05,16.1,16.05,16.09,254925.0
2020-12-28 12:35:00,16.09,16.12,16.08,16.11,279544.0,16.09,16.12,16.08,16.11,279544.0
2020-12-28 12:40:00,16.11,16.11,16.06,16.07,320563.0,16.11,16.11,16.06,16.07,320563.0
2020-12-28 12:45:00,16.07,16.09,16.06,16.07,229154.0,16.07,16.09,16.06,16.07,229154.0
2020-12-28 12:50:00,16.07,16.08,16.04,16.07,469148.0,16.07,16.08,16.04,16.07,469148.0
2020-12-28 12:55:00,16.08,16.1,16.06,16.09,434461.0,16.08,16.1,16.06,16.09,434461.0
2020-12-28 13:00:00,16.1,16.13,16.08,16.11,831136.0,16.1,16.13,16.08,16.11,831136.0
2020-12-28 13:05:00,16.1,16.15,16.09,16.14,303324.0,16.1,16.15,16.09,16.14,303324.0
2020-12-28 13:10:00,16.14,16.15,16.12,16.14,286270.0,16.14,16.15,16.12,16.14,286270.0
2020-12-28 13:15:00,16.14,16.15,16.12,16.14,211454.0,16.14,16.15,16.12,16.14,211454.0
2020-12-28 13:20:00,16.14,16.17,16.13,16.16,468670.0,16.14,16.17,16.13,16.16,468670.0
2020-12-28 13:25:00,16.16,16.18,16.11,16.11,529584.0,16.16,16.18,16.11,16.11,529584.0
2020-12-28 13:30:00,16.11,16.13,16.08,16.1,492233.0,16.11,16.13,16.08,16.1,492233.0
2020-12-28 13:35:00,16.1,16.15,16.1,16.14,248220.0,16.1,16.15,16.1,16.14,248220.0
2020-12-28 13:40:00,16.14,16.15,16.08,16.08,230485.0,16.14,16.15,16.08,16.08,230485.0
2020-12-28 13:45:00,16.09,16.11,16.08,16.08,281770.0,16.09,16.11,16.08,16.08,281770.0
2020-12-28 13:50:00,16.09,16.1,16.07,16.1,385313.0,16.09,16.1,16.07,16.1,385313.0
2020-12-28 13:55:00,16.1,16.12,16.08,16.12,432025.0,16.1,16.12,16.08,16.12,432025.0
2020-12-28 14:00:00,16.12,16.14,16.1,16.12,697936.0,16.12,16.14,16.1,16.12,697936.0
2020-12-28 14:05:00,16.12,16.15,16.11,16.13,658907.0,16.12,16.15,16.11,16.13,658907.0
2020-12-28 14:10:00,16.13,16.18,16.13,16.16,390049.0,16.13,16.18,16.13,16.16,390049.0
2020-12-28 14:15:00,16.16,16.19,16.15,16.18,484416.0,16.16,16.19,16.15,16.18,484416.0
2020-12-28 14:20:00,16.18,16.27,16.16,16.26,1037036.0,16.18,16.27,16.16,16.26,1037036.0
2020-12-28 14:25:00,16.27,16.27,16.2,16.22,813781.0,16.27,16.27,16.2,16.22,813781.0
2020-12-28 14:30:00,16.21,16.22,16.17,16.18,327114.0,16.21,16.22,16.17,16.18,327114.0
2020-12-28 14:35:00,16.18,16.2,16.14,16.15,405716.0,16.18,16.2,16.14,16.15,405716.0
2020-12-28 14:40:00,16.14,16.18,16.14,16.16,274634.0,16.14,16.18,16.14,16.16,274634.0
2020-12-28 14:45:00,16.15,16.17,16.14,16.16,201841.0,16.15,16.17,16.14,16.16,201841.0
2020-12-28 14:50:00,16.16,16.19,16.15,16.15,263562.0,16.16,16.19,16.15,16.15,263562.0
2020-12-28 14:55:00,16.16,16.16,16.14,16.14,175138.0,16.16,16.16,16.14,16.14,175138.0
2020-12-28 15:00:00,16.14,16.15,16.11,16.12,480414.0,16.14,16.15,16.11,16.12,480414.0
2020-12-28 15:05:00,16.13,16.13,16.07,16.08,322148.0,16.13,16.13,16.07,16.08,322148.0
2020-12-28 15:10:00,16.08,16.1,16.06,16.07,482814.0,16.08,16.1,16.06,16.07,482814.0
2020-12-28 15:15:00,16.07,16.08,16.02,16.03,452324.0,16.07,16.08,16.02,16.03,452324.0
2020-12-28 15:20:00,16.03,16.07,16.03,16.07,492415.0,16.03,16.07,16.03,16.07,492415.0
2020-12-28 15:25:00,16.07,16.07,16.04,16.05,402913.0,16.07,16.07,16.04,16.05,402913.0
2020-12-28 15:30:00,16.04,16.07,16.0,16.02,737833.0,16.04,16.07,16.0,16.02,737833.0
2020-12-28 15:35:00,16.01,16.04,16.0,16.02,444763.0,16.01,16.04,16.0,16.02,444763.0
2020-12-28 15:40:00,16.02,16.06,16.01,16.05,547849.0,16.02,16.06,16.01,16.05,547849.0
2020-12-28 15:45:00,16.04,16.05,16.02,16.02,498432.0,16.04,16.05,16.02,16.02,498432.0
2020-12-28 15:50:00,16.02,16.05,16.0,16.04,1180973.0,16.02,16.05,16.0,16.04,1180973.0
2020-12-28 15:55:00,16.04,16.09,16.03,16.06,1309399.0,16.04,16.09,16.03,16.06,1309399.0
2020-12-29 09:30:00,16.32,16.41,16.17,16.18,2436120.0,16.32,16.41,16.17,16.18,2436120.0
2020-12-29 09:35:00,16.18,16.2,16.03,16.09,2284703.0,16.18,16.2,16.03,16.09,2284703.0
2020-12-29 09:40:00,16.09,16.13,16.03,16.12,1615103.0,16.09,16.13,16.03,16.12,1615103.0
2020-12-29 09:45:00,16.11,16.27,16.11,16.26,2258136.0,16.11,16.27,16.11,16.26,2258136.0
2020-12-29 09:50:00,16.26,16.27,16.16,16.19,995297.0,16.26,16.27,16.16,16.19,995297.0
2020-12-29 09:55:00,16.2,16.22,16.05,16.06,1242938.0,16.2,16.22,16.05,16.06,1242938.0
2020-12-29 10:00:00,16.07,16.11,15.99,16.05,2366786.0,16.07,16.11,15.99,16.05,2366786.0
2020-12-29 10:05:00,16.04,16.09,16.01,16.05,988459.0,16.04,16.09,16.01,16.05,988459.0
2020-12-29 10:10:00,16.06,16.06,15.91,15.93,1373217.0,16.06,16.06,15.91,15.93,1373217.0
2020-12-29 10:15:00,15.94,16.01,15.91,16.0,1053009.0,15.94,16.01,15.91,16.0,1053009.0
2020-12-29 10:20:00,15.99,16.08,15.98,16.06,915618.0,15.99,16.08,15.98,16.06,915618.0
2020-12-29 10:25:00,16.05,16.08,16.01,16.05,697083.0,16.05,16.08,16.01,16.05,697083.0
2020-12-29 10:30:00,16.05,16.07,15.99,16.01,865043.0,16.05,16.07,15.99,16.01,865043.0
2020-12-29 10:35:00,16.02,16.09,16.01,16.02,888729.0,16.02,16.09,16.01,16.02,888729.0
2020-12-29 10:40:00,16.02,16.1,16.01,16.09,684467.0,16.02,16.1,16.01,16.09,684467.0
2020-12-29 10:45:00,16.1,16.14,16.07,16.09,943547.0,16.1,16.14,16.07,16.09,943547.0
2020-12-29 10:50:00,16.1,16.1,16.03,16.05,494806.0,16.1,16.1,16.03,16.05,494806.0
2020-12-29 10:55:00,16.05,16.1,16.04,16.07,372302.0,16.05,16.1,16.04,16.07,372302.0
2020-12-29 11:00:00,16.07,16.1,16.0,16.02,697596.0,16.07,16.1,16.0,16.02,697596.0
2020-12-29 11:05:00,16.03,16.08,16.02,16.06,351929.0,16.03,16.08,16.02,16.06,351929.0
2020-12-29 11:10:00,16.05,16.08,16.05,16.08,451650.0,16.05,16.08,16.05,16.08,451650.0
2020-12-29 11:15:00,16.08,16.11,16.03,16.1,559425.0,16.08,16.11,16.03,16.1,559425.0
2020-12-29 11:20:00,16.09,16.1,16.05,16.05,286039.0,16.09,16.1,16.05,16.05,286039.0
2020-12-29 11:25:00,16.05,16.07,16.03,16.05,277486.0,16.05,16.07,16.03,16.05,277486.0
2020-12-29 11:30:00,16.06,16.06,16.02,16.03,434489.0,16.06,16.06,16.02,16.03,434489.0
2020-12-29 11:35:00,16.03,16.06,16.02,16.04,277156.0,16.03,16.06,16.02,16.04,277156.0
2020-12-29 11:40:00,16.04,16.05,16.01,16.02,561580.0,16.04,16.05,16.01,16.02,561580.0
2020-12-29 11:45:00,16.02,16.05,16.0,16.05,443404.0,16.02,16.05,16.0,16.05,443404.0
2020-12-29 11:50:00,16.05,16.07,16.02,16.05,348072.0,16.05,16.07,16.02,16.05,348072.0
2020-12-29 11:55:00,16.05,16.06,16.01,16.01,261026.0,16.05,16.06,16.01,16.01,261026.0
2020-12-29 12:00:00,16.02,16.05,16.01,16.05,325331.0,16.02,16.05,16.01,16.05,325331.0
2020-12-29 12:05:00,16.05,16.06,16.03,16.06,258219.0,16.05,16.06,16.03,16.06,258219.0
2020-12-29 12:10:00,16.06,16.06,16.02,16.04,214948.0,16.06,16.06,16.02,16.04,214948.0
2020-12-29 12:15:00,16.04,16.05,16.02,16.03,255189.0,16.04,16.05,16.02,16.03,255189.0
2020-12-29 12:20:00,16.03,16.03,15.95,15.99,675548.0,16.03,16.03,15.95,15.99,675548.0
2020-12-29 12:25:00,15.99,16.05,15.98,16.05,366688.0,15.99,16.05,15.98,16.05,366688.0
2020-12-29 12:30:00,16.04,16.05,16.0,16.0,392300.0,16.04,16.05,16.0,16.0,392300.0
2020-12-29 12:35:00,16.01,16.01,15.93,15.94,750185.0,16.01,16.01,15.93,15.94,750185.0
2020-12-29 12:40:00,15.94,15.97,15.92,15.96,551242.0,15.94,15.97,15.92,15.96,551242.0
2020-12-29 12:45:00,15.97,15.98,15.94,15.94,458021.0,15.97,15.98,15.94,15.94,458021.0
2020-12-29 12:50:00,15.94,15.95,15.91,15.93,562628.0,15.94,15.95,15.91,15.93,562628.0
2020-12-29 12:55:00,15.92,15.95,15.91,15.95,329374.0,15.92,15.95,15.91,15.95,329374.0
2020-12-29 13:00:00,15.95,15.96,15.93,15.94,291515.0,15.95,15.96,15.93,15.94,291515.0
2020-12-29 13:05:00,15.94,15.96,15.92,15.94,308080.0,15.94,15.96,15.92,15.94,308080.0
2020-12-29 13:10:00,15.94,15.96,15.93,15.95,246164.0,15.94,15.96,15.93,15.95,246164.0
2020-12-29 13:15:00,15.95,16.0,15.95,15.97,373004.0,15.95,16.0,15.95,15.97,373004.0
2020-12-29 13:20:00,15.97,15.98,15.95,15.95,159498.0,15.97,15.98,15.95,15.95,159498.0
2020-12-29 13:25:00,15.95,15.97,15.94,15.95,118284.0,15.95,15.97,15.94,15.95,118284.0
2020-12-29 13:30:00,15.96,15.96,15.93,15.94,202426.0,15.96,15.96,15.93,15.94,202426.0
2020-12-29 13:35:00,15.94,15.96,15.94,15.95,138457.0,15.94,15.96,15.94,15.95,138457.0
2020-12-29 13:40:00,15.94,15.95,15.92,15.92,332014.0,15.94,15.95,15.92,15.92,332014.0
2020-12-29 13:45:00,15.93,15.94,15.91,15.92,324316.0,15.93,15.94,15.91,15.92,324316.0
2020-12-29 13:50:00,15.91,15.93,15.91,15.92,371835.0,15.91,15.93,15.91,15.92,371835.0
2020-12-29 13:55:00,15.92,15.93,15.9,15.9,632596.0,15.92,15.93,15.9,15.9,632596.0
2020-12-29 14:00:00,15.9,15.92,15.84,15.88,950415.0,15.9,15.92,15.84,15.88,950415.0
2020-12-29 14:05:00,15.88,15.9,15.85,15.87,470017.0,15.88,15.9,15.85,15.87,470017.0
2020-12-29 14:10:00,15.87,15.89,15.85,15.87,233367.0,15.87,15.89,15.85,15.87,233367.0
2020-12-29 14:15:00,15.86,15.88,15.82,15.83,511036.0,15.86,15.88,15.82,15.83,511036.0
2020-12-29 14:20:00,15.83,15.85,15.82,15.84,371570.0,15.83,15.85,15.82,15.84,371570.0
2020-12-29 14:25:00,15.84,15.87,15.83,15.84,353810.0,15.84,15.87,15.83,15.84,353810.0
2020-12-29 14:30:00,15.85,15.86,15.83,15.86,188554.0,15.85,15.86,15.83,15.86,188554.0
2020-12-29 14:35:00,15.86,15.86,15.8,15.8,541759.0,15.86,15.86,15.8,15.8,541759.0
2020-12-29 14:40:00,15.81,15.81,15.78,15.78,554071.0,15.81,15.81,15.78,15.78,554071.0
2020-12-29 14:45:00,15.78,15.8,15.76,15.79,410175.0,15.78,15.8,15.76,15.79,410175.0
2020-12-29 14:50:00,15.78,15.79,15.75,15.76,427711.0,15.78,15.79,15.75,15.76,427711.0
2020-12-29 14:55:00,15.76,15.79,15.75,15.77,370153.0,15.76,15.79,15.75,15.77,370153.0
2020-12-29 15:00:00,15.78,15.8,15.77,15.78,261523.0,15.78,15.8,15.77,15.78,261523.0
2020-12-29 15:05:00,15.78,15.8,15.76,15.79,324101.0,15.78,15.8,15.76,15.79,324101.0
2020-12-29 15:10:00,15.79,15.83,15.79,15.82,500157.0,15.79,15.83,15.79,15.82,500157.0
2020-12-29 15:15:00,15.82,15.83,15.8,15.81,362441.0,15.82,15.83,15.8,15.81,362441.0
2020-12-29 15:20:00,15.81,15.86,15.8,15.84,323284.0,15.81,15.86,15.8,15.84,323284.0
2020-12-29 15:25:00,15.84,15.9,15.83,15.88,553538.0,15.84,15.9,15.83,15.88,553538.0
2020-12-29 15:30:00,15.87,15.89,15.85,15.86,399606.0,15.87,15.89,15.85,15.86,399606.0
2020-12-29 15:35:00,15.86,15.87,15.84,15.86,394904.0,15.86,15.87,15.84,15.86,394904.0
2020-12-29 15:40:00,15.85,15.86,15.83,15.86,413206.0,15.85,15.86,15.83,15.86,413206.0
2020-12-29 15:45:00,15.86,15.86,15.82,15.83,282716.0,15.86,15.86,15.82,15.83,282716.0
2020-12-29 15:50:00,15.83,15.85,15.8,15.85,718043.0,15.83,15.85,15.8,15.85,718043.0
2020-12-29 15:55:00,15.85,15.86,15.83,15.85,1032792.0,15.85,15.86,15.83,15.85,1032792.0
2020-12-30 09:30:00,15.84,15.88,15.72,15.87,1808170.0,15.84,15.88,15.72,15.87,1808170.0
2020-12-30 09:35:00,15.87,15.99,15.86,15.93,1822798.0,15.87,15.99,15.86,15.93,1822798.0
2020-12-30 09:40:00,15.93,15.94,15.79,15.81,1961544.0,15.93,15.94,15.79,15.81,1961544.0
2020-12-30 09:45:00,15.81,15.86,15.73,15.77,1645438.0,15.81,15.86,15.73,15.77,1645438.0
2020-12-30 09:50:00,15.77,15.84,15.73,15.83,882586.0,15.77,15.84,15.73,15.83,882586.0
2020-12-30 09:55:00,15.83,15.85,15.79,15.83,495586.0,15.83,15.85,15.79,15.83,495586.0
2020-12-30 10:00:00,15.83,15.89,15.82,15.88,797231.0,15.83,15.89,15.82,15.88,797231.0
2020-12-30 10:05:00,15.88,15.9,15.82,15.82,576132.0,15.88,15.9,15.82,15.82,576132.0
2020-12-30 10:10:00,15.82,15.84,15.8,15.81,528334.0,15.82,15.84,15.8,15.81,528334.0
2020-12-30 10:15:00,15.81,15.88,15.79,15.85,772720.0,15.81,15.88,15.79,15.85,772720.0
2020-12-30 10:20:00,15.85,15.9,15.82,15.89,565067.0,15.85,15.9,15.82,15.89,565067.0
2020-12-30 10:25:00,15.9,15.96,15.84,15.95,1338684.0,15.9,15.96,15.84,15.95,1338684.0
2020-12-30 10:30:00,15.96,16.0,15.94,15.98,1607864.0,15.96,16.0,15.94,15.98,1607864.0
2020-12-30 10:35:00,15.98,15.99,15.95,15.99,797065.0,15.98,15.99,15.95,15.99,797065.0
2020-12-30 10:40:00,15.98,16.03,15.97,16.0,1405434.0,15.98,16.03,15.97,16.0,1405434.0
2020-12-30 10:45:00,16.0,16.18,16.0,16.16,2208678.0,16.0,16.18,16.0,16.16,2208678.0
2020-12-30 10:50:00,16.17,16.18,16.09,16.12,1632978.0,16.17,16.18,16.09,16.12,1632978.0
2020-12-30 10:55:00,16.13,16.2,16.1,16.18,1306241.0,16.13,16.2,16.1,16.18,1306241.0
2020-12-30 11:00:00,16.18,16.19,16.13,16.13,845730.0,16.18,16.19,16.13,16.13,845730.0
2020-12-30 11:05:00,16.13,16.15,16.09,16.11,728646.0,16.13,16.15,16.09,16.11,728646.0
2020-12-30 11:10:00,16.11,16.15,16.09,16.09,612559.0,16.11,16.15,16.09,16.09,612559.0
2020-12-30 11:15:00,16.1,16.1,16.05,16.1,717546.0,16.1,16.1,16.05,16.1,717546.0
2020-12-30 11:20:00,16.1,16.15,16.08,16.14,774700.0,16.1,16.15,16.08,16.14,774700.0
2020-12-30 11:25:00,16.13,16.14,16.05,16.07,540610.0,16.13,16.14,16.05,16.07,540610.0
2020-12-30 11:30:00,16.06,16.09,16.06,16.07,274618.0,16.06,16.09,16.06,16.07,274618.0
2020-12-30 11:35:00,16.07,16.12,16.06,16.06,332668.0,16.07,16.12,16.06,16.06,332668.0
2020-12-30 11:40:00,16.07,16.09,16.04,16.08,551941.0,16.07,16.09,16.04,16.08,551941.0
2020-12-30 11:45:00,16.09,16.1,16.06,16.07,193070.0,16.09,16.1,16.06,16.07,193070.0
2020-12-30 11:50:00,16.07,16.1,16.06,16.1,279598.0,16.07,16.1,16.06,16.1,279598.0
2020-12-30 11:55:00,16.09,16.1,16.05,16.07,297166.0,16.09,16.1,16.05,16.07,297166.0
2020-12-30 12:00:00,16.07,16.08,16.02,16.03,350052.0,16.07,16.08,16.02,16.03,350052.0
2020-12-30 12:05:00,16.04,16.09,16.04,16.07,268035.0,16.04,16.09,16.04,16.07,268035.0
2020-12-30 12:10:00,16.08,16.08,16.05,16.06,151437.0,16.08,16.08,16.05,16.06,151437.0
2020-12-30 12:15:00,16.06,16.1,16.04,16.09,327430.0,16.06,16.1,16.04,16.09,327430.0
2020-12-30 12:20:00,16.09,16.09,16.03,16.05,435933.0,16.09,16.09,16.03,16.05,435933.0
2020-12-30 12:25:00,16.05,16.09,16.04,16.05,212607.0,16.05,16.09,16.04,16.05,212607.0
2020-12-30 12:30:00,16.05,16.06,16.02,16.05,254987.0,16.05,16.06,16.02,16.05,254987.0
2020-12-30 12:35:00,16.05,16.05,16.01,16.01,237169.0,16.05,16.05,16.01,16.01,237169.0
2020-12-30 12:40:00,16.01,16.06,16.01,16.03,376140.0,16.01,16.06,16.01,16.03,376140.0
2020-12-30 12:45:00,16.04,16.04,15.98,16.0,419265.0,16.04,16.04,15.98,16.0,419265.0
2020-12-30 12:50:00,16.01,16.02,16.0,16.02,284814.0,16.01,16.02,16.0,16.02,284814.0
2020-12-30 12:55:00,16.01,16.05,16.0,16.03,402159.0,16.01,16.05,16.0,16.03,402159.0
2020-12-30 13:00:00,16.03,16.03,16.0,16.02,182279.0,16.03,16.03,16.0,16.02,182279.0
2020-12-30 13:05:00,16.02,16.04,16.01,16.04,195502.0,16.02,16.04,16.01,16.04,195502.0
2020-12-30 13:10:00,16.04,16.05,16.03,16.03,231287.0,16.04,16.05,16.03,16.03,231287.0
2020-12-30 13:15:00,16.04,16.05,16.02,16.04,145221.0,16.04,16.05,16.02,16.04,145221.0
2020-12-30 13:20:00,16.05,16.07,16.02,16.02,307850.0,16.05,16.07,16.02,16.02,307850.0
2020-12-30 13:25:00,16.03,16.04,15.99,15.99,442835.0,16.03,16.04,15.99,15.99,442835.0
2020-12-30 13:30:00,15.99,16.09,15.99,16.08,580308.0,15.99,16.09,15.99,16.08,580308.0
2020-12-30 13:35:00,16.09,16.1,16.07,16.07,334529.0,16.09,16.1,16.07,16.07,334529.0
2020-12-30 13:40:00,16.07,16.13,16.07,16.13,450297.0,16.07,16.13,16.07,16.13,450297.0
2020-12-30 13:45:00,16.13,16.13,16.09,16.1,349365.0,16.13,16.13,16.09,16.1,349365.0
2020-12-30 13:50:00,16.09,16.11,16.07,16.07,300368.0,16.09,16.11,16.07,16.07,300368.0
2020-12-30 13:55:00,16.07,16.09,16.05,16.06,162116.0,16.07,16.09,16.05,16.06,162116.0
2020-12-30 14:00:00,16.06,16.07,16.04,16.05,292878.0,16.06,16.07,16.04,16.05,292878.0
2020-12-30 14:05:00,16.06,16.08,16.05,16.07,221274.0,16.06,16.08,16.05,16.07,221274.0
2020-12-30 14:10:00,16.07,16.08,16.05,16.07,215728.0,16.07,16.08,16.05,16.07,215728.0
2020-12-30 14:15:00,16.07,16.08,16.03,16.05,301682.0,16.07,16.08,16.03,16.05,301682.0
2020-12-30 14:20:00,16.05,16.06,16.02,16.04,360566.0,16.05,16.06,16.02,16.04,360566.0
2020-12-30 14:25:00,16.05,16.06,16.04,16.05,104813.0,16.05,16.06,16.04,16.05,104813.0
2020-12-30 14:30:00,16.05,16.07,16.04,16.05,257307.0,16.05,16.07,16.04,16.05,257307.0
2020-12-30 14:35:00,16.05,16.07,16.03,16.03,299527.0,16.05,16.07,16.03,16.03,299527.0
2020-12-30 14:40:00,16.04,16.07,16.03,16.05,227390.0,16.04,16.07,16.03,16.05,227390.0
2020-12-30 14:45:00,16.05,16.09,16.04,16.09,404557.0,16.05,16.09,16.04,16.09,404557.0
2020-12-30 14:50:00,16.08,16.09,16.03,16.03,251283.0,16.08,16.09,16.03,16.03,251283.0
2020-12-30 14:55:00,16.04,16.05,16.02,16.05,196884.0,16.04,16.05,16.02,16.05,196884.0
2020-12-30 15:00:00,16.04,16.05,16.01,16.01,310319.0,16.04,16.05,16.01,16.01,310319.0
2020-12-30 15:05:00,16.01,16.04,16.0,16.03,360106.0,16.01,16.04,16.0,16.03,360106.0
2020-12-30 15:10:00,16.03,16.06,16.02,16.05,161118.0,16.03,16.06,16.02,16.05,161118.0
2020-12-30 15:15:00,16.05,16.07,16.04,16.07,422372.0,16.05,16.07,16.04,16.07,422372.0
2020-12-30 15:20:00,16.07,16.1,16.05,16.1,680471.0,16.07,16.1,16.05,16.1,680471.0
2020-12-30 15:25:00,16.1,16.11,16.07,16.08,502127.0,16.1,16.11,16.07,16.08,502127.0
2020-12-30 15:30:00,16.08,16.09,16.05,16.06,475833.0,16.08,16.09,16.05,16.06,475833.0
2020-12-30 15:35:00,16.05,16.1,16.04,16.09,462533.0,16.05,16.1,16.04,16.09,462533.0
2020-12-30 15:40:00,16.09,16.1,16.08,16.09,257047.0,16.09,16.1,16.08,16.09,257047.0
2020-12-30 15:45:00,16.09,16.1,16.07,16.07,393449.0,16.09,16.1,16.07,16.07,393449.0
2020-12-30 15:50:00,16.08,16.14,16.07,16.14,1215788.0,16.08,16.14,16.07,16.14,1215788.0
2020-12-30 15:55:00,16.14,16.16,16.13,16.14,1589162.0,16.14,16.16,16.13,16.14,1589162.0
2020-12-31 09:30:00,16.1,16.1,15.73,15.8,2915922.0,16.1,16.1,15.73,15.8,2915922.0
2020-12-31 09:35:00,15.8,15.87,15.73,15.75,2681260.0,15.8,15.87,15.73,15.75,2681260.0
2020-12-31 09:40:00,15.75,15.8,15.63,15.78,2894889.0,15.75,15.8,15.63,15.78,2894889.0
2020-12-31 09:45:00,15.78,15.8,15.68,15.69,1406620.0,15.78,15.8,15.68,15.69,1406620.0
2020-12-31 09:50:00,15.69,15.73,15.66,15.67,1576400.0,15.69,15.73,15.66,15.67,1576400.0
2020-12-31 09:55:00,15.67,15.71,15.65,15.67,1277570.0,15.67,15.71,15.65,15.67,1277570.0
2020-12-31 10:00:00,15.67,15.72,15.62,15.72,1820983.0,15.67,15.72,15.62,15.72,1820983.0
2020-12-31 10:05:00,15.72,15.74,15.66,15.69,1288645.0,15.72,15.74,15.66,15.69,1288645.0
2020-12-31 10:10:00,15.69,15.75,15.65,15.75,1212153.0,15.69,15.75,15.65,15.75,1212153.0
2020-12-31 10:15:00,15.75,15.75,15.71,15.72,820414.0,15.75,15.75,15.71,15.72,820414.0
2020-12-31 10:20:00,15.72,15.8,15.71,15.78,872572.0,15.72,15.8,15.71,15.78,872572.0
2020-12-31 10:25:00,15.78,15.83,15.75,15.77,946913.0,15.78,15.83,15.75,15.77,946913.0
2020-12-31 10:30:00,15.77,15.81,15.75,15.81,590796.0,15.77,15.81,15.75,15.81,590796.0
2020-12-31 10:35:00,15.81,15.84,15.79,15.82,907790.0,15.81,15.84,15.79,15.82,907790.0
2020-12-31 10:40:00,15.81,15.82,15.78,15.79,455714.0,15.81,15.82,15.78,15.79,455714.0
2020-12-31 10:45:00,15.79,15.84,15.79,15.8,668472.0,15.79,15.84,15.79,15.8,668472.0
2020-12-31 10:50:00,15.81,15.84,15.8,15.83,372502.0,15.81,15.84,15.8,15.83,372502.0
2020-12-31 10:55:00,15.84,15.86,15.81,15.85,601822.0,15.84,15.86,15.81,15.85,601822.0
2020-12-31 11:00:00,15.84,15.85,15.8,15.85,478372.0,15.84,15.85,15.8,15.85,478372.0
2020-12-31 11:05:00,15.85,15.9,15.84,15.86,723490.0,15.85,15.9,15.84,15.86,723490.0
2020-12-31 11:10:00,15.86,15.88,15.84,15.86,517297.0,15.86,15.88,15.84,15.86,517297.0
2020-12-31 11:15:00,15.86,15.88,15.85,15.87,325338.0,15.86,15.88,15.85,15.87,325338.0
2020-12-31 11:20:00,15.86,15.87,15.82,15.83,373609.0,15.86,15.87,15.82,15.83,373609.0
2020-12-31 11:25:00,15.82,15.84,15.77,15.79,699741.0,15.82,15.84,15.77,15.79,699741.0
2020-12-31 11:30:00,15.79,15.83,15.78,15.81,440486.0,15.79,15.83,15.78,15.81,440486.0
2020-12-31 11:35:00,15.8,15.82,15.76,15.77,510939.0,15.8,15.82,15.76,15.77,510939.0
2020-12-31 11:40:00,15.76,15.82,15.76,15.81,411370.0,15.76,15.82,15.76,15.81,411370.0
2020-12-31 11:45:00,15.8,15.81,15.76,15.77,291592.0,15.8,15.81,15.76,15.77,291592.0
2020-12-31 11:50:00,15.76,15.78,15.72,15.73,651186.0,15.76,15.78,15.72,15.73,651186.0
2020-12-31 11:55:00,15.73,15.77,15.72,15.77,334299.0,15.73,15.77,15.72,15.77,334299.0
2020-12-31 12:00:00,15.77,15.77,15.72,15.75,392315.0,15.77,15.77,15.72,15.75,392315.0
2020-12-31 12:05:00,15.74,15.76,15.73,15.75,366321.0,15.74,15.76,15.73,15.75,366321.0
2020-12-31 12:10:00,15.74,15.8,15.74,15.75,977370.0,15.74,15.8,15.74,15.75,977370.0
2020-12-31 12:15:00,15.75,15.76,15.72,15.74,635690.0,15.75,15.76,15.72,15.74,635690.0
2020-12-31 12:20:00,15.75,15.77,15.74,15.77,324078.0,15.75,15.77,15.74,15.77,324078.0
2020-12-31 12:25:00,15.76,15.8,15.75,15.79,391467.0,15.76,15.8,15.75,15.79,391467.0
2020-12-31 12:30:00,15.79,15.81,15.74,15.75,445281.0,15.79,15.81,15.74,15.75,445281.0
2020-12-31 12:35:00,15.75,15.77,15.74,15.76,272436.0,15.75,15.77,15.74,15.76,272436.0
2020-12-31 12:40:00,15.76,15.76,15.74,15.75,370432.0,15.76,15.76,15.74,15.75,370432.0
2020-12-31 12:45:00,15.76,15.8,15.76,15.79,344493.0,15.76,15.8,15.76,15.79,344493.0
2020-12-31 12:50:00,15.79,15.79,15.75,15.78,471645.0,15.79,15.79,15.75,15.78,471645.0
2020-12-31 12:55:00,15.78,15.86,15.77,15.85,1712648.0,15.78,15.86,15.77,15.85,1712648.0
2020-12-31 13:00:00,15.85,15.85,15.81,15.84,1322097.0,15.85,15.85,15.81,15.84,1322097.0
2020-12-31 13:05:00,15.84,15.86,15.82,15.83,682086.0,15.84,15.86,15.82,15.83,682086.0
2020-12-31 13:10:00,15.83,15.87,15.83,15.86,564521.0,15.83,15.87,15.83,15.86,564521.0
2020-12-31 13:15:00,15.85,15.88,15.83,15.87,532516.0,15.85,15.88,15.83,15.87,532516.0
2020-12-31 13:20:00,15.87,15.88,15.84,15.85,345450.0,15.87,15.88,15.84,15.85,345450.0
2020-12-31 13:25:00,15.85,15.86,15.79,15.83,652243.0,15.85,15.86,15.79,15.83,652243.0
2020-12-31 13:30:00,15.83,15.84,15.81,15.83,195972.0,15.83,15.84,15.81,15.83,195972.0
2020-12-31 13:35:00,15.83,15.84,15.8,15.82,274505.0,15.83,15.84,15.8,15.82,274505.0
2020-12-31 13:40:00,15.81,15.83,15.8,15.81,315277.0,15.81,15.83,15.8,15.81,315277.0
2020-12-31 13:45:00,15.81,15.83,15.8,15.82,235762.0,15.81,15.83,15.8,15.82,235762.0
2020-12-31 13:50:00,15.81,15.82,15.8,15.82,168078.0,15.81,15.82,15.8,15.82,168078.0
2020-12-31 13:55:00,15.82,15.85,15.81,15.84,340650.0,15.82,15.85,15.81,15.84,340650.0
2020-12-31 14:00:00,15.83,15.84,15.8,15.83,308837.0,15.83,15.84,15.8,15.83,308837.0
2020-12-31 14:05:00,15.82,15.85,15.81,15.85,183222.0,15.82,15.85,15.81,15.85,183222.0
2020-12-31 14:10:00,15.84,15.9,15.84,15.9,560279.0,15.84,15.9,15.84,15.9,560279.0
2020-12-31 14:15:00,15.9,15.93,15.87,15.87,756103.0,15.9,15.93,15.87,15.87,756103.0
2020-12-31 14:20:00,15.88,15.89,15.86,15.89,304755.0,15.88,15.89,15.86,15.89,304755.0
2020-12-31 14:25:00,15.89,15.89,15.86,15.87,298647.0,15.89,15.89,15.86,15.87,298647.0
2020-12-31 14:30:00,15.87,15.91,15.86,15.91,330887.0,15.87,15.91,15.86,15.91,330887.0
2020-12-31 14:35:00,15.9,15.91,15.88,15.9,277776.0,15.9,15.91,15.88,15.9,277776.0
2020-12-31 14:40:00,15.91,15.93,15.89,15.93,318131.0,15.91,15.93,15.89,15.93,318131.0
2020-12-31 14:45:00,15.93,15.93,15.87,15.89,477855.0,15.93,15.93,15.87,15.89,477855.0
2020-12-31 14:50:00,15.89,15.9,15.87,15.87,212542.0,15.89,15.9,15.87,15.87,212542.0
2020-12-31 14:55:00,15.88,15.89,15.84,15.84,387174.0,15.88,15.89,15.84,15.84,387174.0
2020-12-31 15:00:00,15.85,15.89,15.84,15.87,245476.0,15.85,15.89,15.84,15.87,245476.0
2020-12-31 15:05:00,15.86,15.89,15.86,15.89,264596.0,15.86,15.89,15.86,15.89,264596.0
2020-12-31 15:10:00,15.89,15.9,15.86,15.88,346825.0,15.89,15.9,15.86,15.88,346825.0
2020-12-31 15:15:00,15.87,15.9,15.87,15.89,409453.0,15.87,15.9,15.87,15.89,409453.0
2020-12-31 15:20:00,15.89,15.9,15.87,15.9,618283.0,15.89,15.9,15.87,15.9,618283.0
2020-12-31 15:25:00,15.9,15.9,15.87,15.88,424333.0,15.9,15.9,15.87,15.88,424333.0
2020-12-31 15:30:00,15.88,15.89,15.83,15.87,722123.0,15.88,15.89,15.83,15.87,722123.0
2020-12-31 15:35:00,15.87,15.89,15.85,15.85,414695.0,15.87,15.89,15.85,15.85,414695.0
2020-12-31 15:40:00,15.86,15.86,15.82,15.83,565921.0,15.86,15.86,15.82,15.83,565921.0
2020-12-31 15:45:00,15.83,15.84,15.79,15.81,783694.0,15.83,15.84,15.79,15.81,783694.0
2020-12-31 15:50:00,15.81,15.84,15.79,15.79,824581.0,15.81,15.84,15.79,15.79,824581.0
2020-12-31 15:55:00,15.79,15.8,15.74,15.76,2625584.0,15.79,15.8,15.74,15.76,2625584.0
2021-01-04 09:30:00,15.85,15.88,15.55,15.56,2982466.0,15.85,15.88,15.55,15.56,2982466.0
2021-01-04 09:35:00,15.56,15.6,15.39,15.41,3018038.0,15.56,15.6,15.39,15.41,3018038.0
2021-01-04 09:40:00,15.4,15.43,15.28,15.33,2930433.0,15.4,15.43,15.28,15.33,2930433.0
2021-01-04 09:45:00,15.33,15.35,15.22,15.25,2294457.0,15.33,15.35,15.22,15.25,2294457.0
2021-01-04 09:50:00,15.25,15.28,15.15,15.27,2621585.0,15.25,15.28,15.15,15.27,2621585.0
2021-01-04 09:55:00,15.27,15.39,15.26,15.38,1798908.0,15.27,15.39,15.26,15.38,1798908.0
2021-01-04 10:00:00,15.38,15.39,15.32,15.35,814390.0,15.38,15.39,15.32,15.35,814390.0
2021-01-04 10:05:00,15.34,15.36,15.22,15.28,1033554.0,15.34,15.36,15.22,15.28,1033554.0
2021-01-04 10:10:00,15.27,15.3,15.21,15.23,1098669.0,15.27,15.3,15.21,15.23,1098669.0
2021-01-04 10:15:00,15.23,15.27,15.19,15.22,1108636.0,15.23,15.27,15.19,15.22,1108636.0
2021-01-04 10:20:00,15.21,15.3,15.19,15.28,770204.0,15.21,15.3,15.19,15.28,770204.0
2021-01-04 10:25:00,15.29,15.31,15.25,15.28,610926.0,15.29,15.31,15.25,15.28,610926.0
2021-01-04 10:30:00,15.27,15.29,15.2,15.21,884200.0,15.27,15.29,15.2,15.21,884200.0
2021-01-04 10:35:00,15.2,15.21,15.12,15.2,1883286.0,15.2,15.21,15.12,15.2,1883286.0
2021-01-04 10:40:00,15.2,15.23,15.16,15.21,750252.0,15.2,15.23,15.16,15.21,750252.0
2021-01-04 10:45:00,15.2,15.24,15.15,15.23,946059.0,15.2,15.24,15.15,15.23,946059.0
2021-01-04 10:50:00,15.22,15.23,15.09,15.12,1449562.0,15.22,15.23,15.09,15.12,1449562.0
2021-01-04 10:55:00,15.11,15.18,15.07,15.18,1353775.0,15.11,15.18,15.07,15.18,1353775.0
2021-01-04 11:00:00,15.17,15.21,15.07,15.13,870427.0,15.17,15.21,15.07,15.13,870427.0
2021-01-04 11:05:00,15.13,15.15,15.06,15.1,1037876.0,15.13,15.15,15.06,15.1,1037876.0
2021-01-04 11:10:00,15.11,15.13,15.03,15.13,1290707.0,15.11,15.13,15.03,15.13,1290707.0
2021-01-04 11:15:00,15.13,15.17,15.1,15.16,656404.0,15.13,15.17,15.1,15.16,656404.0
2021-01-04 11:20:00,15.17,15.19,15.13,15.16,615894.0,15.17,15.19,15.13,15.16,615894.0
2021-01-04 11:25:00,15.15,15.23,15.14,15.23,562325.0,15.15,15.23,15.14,15.23,562325.0
2021-01-04 11:30:00,15.22,15.23,15.16,15.19,934246.0,15.22,15.23,15.16,15.19,934246.0
2021-01-04 11:35:00,15.19,15.2,15.14,15.18,440299.0,15.19,15.2,15.14,15.18,440299.0
2021-01-04 11:40:00,15.18,15.21,15.16,15.17,450956.0,15.18,15.21,15.16,15.17,450956.0
2021-01-04 11:45:00,15.18,15.25,15.17,15.24,575749.0,15.18,15.25,15.17,15.24,575749.0
2021-01-04 11:50:00,15.24,15.26,15.17,15.18,814574.0,15.24,15.26,15.17,15.18,814574.0
2021-01-04 11:55:00,15.18,15.19,15.13,15.15,862266.0,15.18,15.19,15.13,15.15,862266.0
2021-01-04 12:00:00,15.14,15.18,15.12,15.16,633520.0,15.14,15.18,15.12,15.16,633520.0
2021-01-04 12:05:00,15.15,15.18,15.11,15.13,674307.0,15.15,15.18,15.11,15.13,674307.0
2021-01-04 12:10:00,15.13,15.14,15.07,15.09,976480.0,15.13,15.14,15.07,15.09,976480.0
2021-01-04 12:15:00,15.08,15.16,15.05,15.14,985721.0,15.08,15.16,15.05,15.14,985721.0
2021-01-04 12:20:00,15.14,15.19,15.12,15.16,791315.0,15.14,15.19,15.12,15.16,791315.0
2021-01-04 12:25:00,15.17,15.19,15.14,15.19,358034.0,15.17,15.19,15.14,15.19,358034.0
2021-01-04 12:30:00,15.18,15.19,15.15,15.17,492749.0,15.18,15.19,15.15,15.17,492749.0
2021-01-04 12:35:00,15.17,15.17,15.12,15.17,431283.0,15.17,15.17,15.12,15.17,431283.0
2021-01-04 12:40:00,15.16,15.16,15.1,15.12,367639.0,15.16,15.16,15.1,15.12,367639.0
2021-01-04 12:45:00,15.12,15.16,15.1,15.15,282830.0,15.12,15.16,15.1,15.15,282830.0
2021-01-04 12:50:00,15.15,15.18,15.14,15.17,325307.0,15.15,15.18,15.14,15.17,325307.0
2021-01-04 12:55:00,15.17,15.19,15.15,15.17,590193.0,15.17,15.19,15.15,15.17,590193.0
2021-01-04 13:00:00,15.17,15.19,15.15,15.18,298648.0,15.17,15.19,15.15,15.18,298648.0
2021-01-04 13:05:00,15.18,15.19,15.16,15.18,446047.0,15.18,15.19,15.16,15.18,446047.0
2021-01-04 13:10:00,15.18,15.24,15.18,15.23,533958.0,15.18,15.24,15.18,15.23,533958.0
2021-01-04 13:15:00,15.24,15.24,15.19,15.24,462854.0,15.24,15.24,15.19,15.24,462854.0
2021-01-04 13:20:00,15.23,15.25,15.21,15.25,253849.0,15.23,15.25,15.21,15.25,253849.0
2021-01-04 13:25:00,15.25,15.26,15.22,15.24,435116.0,15.25,15.26,15.22,15.24,435116.0
2021-01-04 13:30:00,15.23,15.24,15.17,15.18,489067.0,15.23,15.24,15.17,15.18,489067.0
2021-01-04 13:35:00,15.17,15.21,15.17,15.21,291524.0,15.17,15.21,15.17,15.21,291524.0
2021-01-04 13:40:00,15.21,15.24,15.19,15.23,603350.0,15.21,15.24,15.19,15.23,603350.0
2021-01-04 13:45:00,15.23,15.24,15.22,15.23,306009.0,15.23,15.24,15.22,15.23,306009.0
2021-01-04 13:50:00,15.23,15.28,15.21,15.26,465050.0,15.23,15.28,15.21,15.26,465050.0
2021-01-04 13:55:00,15.26,15.26,15.21,15.23,309125.0,15.26,15.26,15.21,15.23,309125.0
2021-01-04 14:00:00,15.23,15.23,15.15,15.2,660370.0,15.23,15.23,15.15,15.2,660370.0
2021-01-04 14:05:00,15.19,15.21,15.13,15.14,560392.0,15.19,15.21,15.13,15.14,560392.0
2021-01-04 14:10:00,15.13,15.15,15.12,15.13,495811.0,15.13,15.15,15.12,15.13,495811.0
2021-01-04 14:15:00,15.12,15.15,15.11,15.14,292803.0,15.12,15.15,15.11,15.14,292803.0
2021-01-04 14:20:00,15.14,15.18,15.13,15.17,282208.0,15.14,15.18,15.13,15.17,282208.0
2021-01-04 14:25:00,15.16,15.17,15.13,15.15,244553.0,15.16,15.17,15.13,15.15,244553.0
2021-01-04 14:30:00,15.14,15.15,15.1,15.11,482058.0,15.14,15.15,15.1,15.11,482058.0
2021-01-04 14:35:00,15.11,15.13,15.09,15.12,502484.0,15.11,15.13,15.09,15.12,502484.0
2021-01-04 14:40:00,15.12,15.13,15.09,15.1,307779.0,15.12,15.13,15.09,15.1,307779.0
2021-01-04 14:45:00,15.09,15.12,15.09,15.1,295414.0,15.09,15.12,15.09,15.1,295414.0
2021-01-04 14:50:00,15.1,15.11,15.09,15.1,223742.0,15.1,15.11,15.09,15.1,223742.0
2021-01-04 14:55:00,15.1,15.16,15.09,15.15,514808.0,15.1,15.16,15.09,15.15,514808.0
2021-01-04 15:00:00,15.14,15.15,15.09,15.1,528395.0,15.14,15.15,15.09,15.1,528395.0
2021-01-04 15:05:00,15.1,15.16,15.09,15.11,453330.0,15.1,15.16,15.09,15.11,453330.0
2021-01-04 15:10:00,15.12,15.13,15.09,15.1,398881.0,15.12,15.13,15.09,15.1,398881.0
2021-01-04 15:15:00,15.1,15.1,15.08,15.09,509407.0,15.1,15.1,15.08,15.09,509407.0
2021-01-04 15:20:00,15.09,15.12,15.08,15.1,477138.0,15.09,15.12,15.08,15.1,477138.0
2021-01-04 15:25:00,15.11,15.14,15.1,15.1,733760.0,15.11,15.14,15.1,15.1,733760.0
2021-01-04 15:30:00,15.1,15.13,15.08,15.1,1086159.0,15.1,15.13,15.08,15.1,1086159.0
2021-01-04 15:35:00,15.11,15.17,15.09,15.14,1062529.0,15.11,15.17,15.09,15.14,1062529.0
2021-01-04 15:40:00,15.14,15.15,15.12,15.13,734698.0,15.14,15.15,15.12,15.13,734698.0
2021-01-04 15:45:00,15.12,15.15,15.12,15.14,609753.0,15.12,15.15,15.12,15.14,609753.0
2021-01-04 15:50:00,15.14,15.19,15.13,15.17,1114711.0,15.14,15.19,15.13,15.17,1114711.0
2021-01-04 15:55:00,15.17,15.17,15.11,15.12,1890667.0,15.17,15.17,15.11,15.12,1890667.0
2021-01-05 09:30:00,14.92,15.28,14.87,15.15,3600748.0,14.92,15.28,14.87,15.15,3600748.0
2021-01-05 09:35:00,15.15,15.21,15.1,15.16,1515720.0,15.15,15.21,15.1,15.16,1515720.0
2021-01-05 09:40:00,15.16,15.27,15.15,15.24,1474328.0,15.16,15.27,15.15,15.24,1474328.0
2021-01-05 09:45:00,15.24,15.28,15.19,15.22,1063161.0,15.24,15.28,15.19,15.22,1063161.0
2021-01-05 09:50:00,15.21,15.24,15.11,15.13,1194065.0,15.21,15.24,15.11,15.13,1194065.0
2021-01-05 09:55:00,15.13,15.19,15.11,15.17,750526.0,15.13,15.19,15.11,15.17,750526.0
2021-01-05 10:00:00,15.18,15.3,15.17,15.27,1484222.0,15.18,15.3,15.17,15.27,1484222.0
2021-01-05 10:05:00,15.26,15.28,15.18,15.21,893433.0,15.26,15.28,15.18,15.21,893433.0
2021-01-05 10:10:00,15.21,15.29,15.2,15.23,1064907.0,15.21,15.29,15.2,15.23,1064907.0
2021-01-05 10:15:00,15.23,15.24,15.17,15.18,882575.0,15.23,15.24,15.17,15.18,882575.0
2021-01-05 10:20:00,15.18,15.27,15.16,15.26,1094015.0,15.18,15.27,15.16,15.26,1094015.0
2021-01-05 10:25:00,15.26,15.27,15.2,15.25,374448.0,15.26,15.27,15.2,15.25,374448.0
2021-01-05 10:30:00,15.25,15.26,15.21,15.22,487551.0,15.25,15.26,15.21,15.22,487551.0
2021-01-05 10:35:00,15.21,15.24,15.2,15.22,284503.0,15.21,15.24,15.2,15.22,284503.0
2021-01-05 10:40:00,15.21,15.23,15.11,15.15,1151146.0,15.21,15.23,15.11,15.15,1151146.0
2021-01-05 10:45:00,15.15,15.18,15.13,15.18,410544.0,15.15,15.18,15.13,15.18,410544.0
2021-01-05 10:50:00,15.18,15.3,15.17,15.25,1180604.0,15.18,15.3,15.17,15.25,1180604.0
2021-01-05 10:55:00,15.25,15.28,15.21,15.25,595194.0,15.25,15.28,15.21,15.25,595194.0
2021-01-05 11:00:00,15.25,15.26,15.22,15.25,209643.0,15.25,15.26,15.22,15.25,209643.0
2021-01-05 11:05:00,15.24,15.27,15.22,15.25,276178.0,15.24,15.27,15.22,15.25,276178.0
2021-01-05 11:10:00,15.25,15.26,15.18,15.2,533310.0,15.25,15.26,15.18,15.2,533310.0
2021-01-05 11:15:00,15.2,15.24,15.17,15.22,343188.0,15.2,15.24,15.17,15.22,343188.0
2021-01-05 11:20:00,15.22,15.28,15.22,15.26,346189.0,15.22,15.28,15.22,15.26,346189.0
2021-01-05 11:25:00,15.26,15.32,15.25,15.27,859829.0,15.26,15.32,15.25,15.27,859829.0
2021-01-05 11:30:00,15.27,15.28,15.24,15.26,266377.0,15.27,15.28,15.24,15.26,266377.0
2021-01-05 11:35:00,15.26,15.29,15.24,15.28,393344.0,15.26,15.29,15.24,15.28,393344.0
2021-01-05 11:40:00,15.28,15.29,15.25,15.27,236024.0,15.28,15.29,15.25,15.27,236024.0
2021-01-05 11:45:00,15.28,15.29,15.22,15.27,413416.0,15.28,15.29,15.22,15.27,413416.0
2021-01-05 11:50:00,15.27,15.3,15.27,15.28,327238.0,15.27,15.3,15.27,15.28,327238.0
2021-01-05 11:55:00,15.28,15.35,15.28,15.33,722057.0,15.28,15.35,15.28,15.33,722057.0
2021-01-05 12:00:00,15.33,15.34,15.29,15.33,401549.0,15.33,15.34,15.29,15.33,401549.0
2021-01-05 12:05:00,15.33,15.36,15.32,15.35,598078.0,15.33,15.36,15.32,15.35,598078.0
2021-01-05 12:10:00,15.35,15.35,15.3,15.32,370550.0,15.35,15.35,15.3,15.32,370550.0
2021-01-05 12:15:00,15.32,15.38,15.31,15.36,506256.0,15.32,15.38,15.31,15.36,506256.0
2021-01-05 12:20:00,15.35,15.36,15.34,15.35,271301.0,15.35,15.36,15.34,15.35,271301.0
2021-01-05 12:25:00,15.36,15.36,15.31,15.32,281715.0,15.36,15.36,15.31,15.32,281715.0
2021-01-05 12:30:00,15.32,15.35,15.3,15.33,262319.0,15.32,15.35,15.3,15.33,262319.0
2021-01-05 12:35:00,15.33,15.37,15.32,15.37,458748.0,15.33,15.37,15.32,15.37,458748.0
2021-01-05 12:40:00,15.36,15.38,15.34,15.36,261369.0,15.36,15.38,15.34,15.36,261369.0
2021-01-05 12:45:00,15.36,15.39,15.32,15.38,479236.0,15.36,15.39,15.32,15.38,479236.0
2021-01-05 12:50:00,15.38,15.39,15.36,15.38,273782.0,15.38,15.39,15.36,15.38,273782.0
2021-01-05 12:55:00,15.38,15.41,15.36,15.41,379758.0,15.38,15.41,15.36,15.41,379758.0
2021-01-05 13:00:00,15.41,15.43,15.38,15.41,341045.0,15.41,15.43,15.38,15.41,341045.0
2021-01-05 13:05:00,15.42,15.47,15.4,15.46,675112.0,15.42,15.47,15.4,15.46,675112.0
2021-01-05 13:10:00,15.47,15.48,15.43,15.44,492042.0,15.47,15.48,15.43,15.44,492042.0
2021-01-05 13:15:00,15.43,15.46,15.41,15.46,473940.0,15.43,15.46,15.41,15.46,473940.0
2021-01-05 13:20:00,15.46,15.46,15.4,15.41,351280.0,15.46,15.46,15.4,15.41,351280.0
2021-01-05 13:25:00,15.41,15.45,15.4,15.45,328851.0,15.41,15.45,15.4,15.45,328851.0
2021-01-05 13:30:00,15.45,15.46,15.43,15.45,370603.0,15.45,15.46,15.43,15.45,370603.0
2021-01-05 13:35:00,15.45,15.49,15.43,15.49,356458.0,15.45,15.49,15.43,15.49,356458.0
2021-01-05 13:40:00,15.48,15.53,15.48,15.52,496083.0,15.48,15.53,15.48,15.52,496083.0
2021-01-05 13:45:00,15.51,15.52,15.47,15.5,414461.0,15.51,15.52,15.47,15.5,414461.0
2021-01-05 13:50:00,15.5,15.5,15.47,15.49,291988.0,15.5,15.5,15.47,15.49,291988.0
2021-01-05 13:55:00,15.49,15.55,15.49,15.54,538372.0,15.49,15.55,15.49,15.54,538372.0
2021-01-05 14:00:00,15.54,15.63,15.53,15.6,911231.0,15.54,15.63,15.53,15.6,911231.0
2021-01-05 14:05:00,15.61,15.63,15.57,15.59,604797.0,15.61,15.63,15.57,15.59,604797.0
2021-01-05 14:10:00,15.58,15.59,15.53,15.54,501193.0,15.58,15.59,15.53,15.54,501193.0
2021-01-05 14:15:00,15.53,15.58,15.53,15.54,518054.0,15.53,15.58,15.53,15.54,518054.0
2021-01-05 14:20:00,15.54,15.6,15.54,15.6,358260.0,15.54,15.6,15.54,15.6,358260.0
2021-01-05 14:25:00,15.6,15.61,15.56,15.58,320068.0,15.6,15.61,15.56,15.58,320068.0
2021-01-05 14:30:00,15.58,15.59,15.54,15.55,330754.0,15.58,15.59,15.54,15.55,330754.0
2021-01-05 14:35:00,15.55,15.56,15.49,15.51,604580.0,15.55,15.56,15.49,15.51,604580.0
2021-01-05 14:40:00,15.5,15.52,15.47,15.49,826671.0,15.5,15.52,15.47,15.49,826671.0
2021-01-05 14:45:00,15.49,15.52,15.48,15.51,411928.0,15.49,15.52,15.48,15.51,411928.0
2021-01-05 14:50:00,15.51,15.52,15.46,15.47,391032.0,15.51,15.52,15.46,15.47,391032.0
2021-01-05 14:55:00,15.46,15.47,15.42,15.43,431758.0,15.46,15.47,15.42,15.43,431758.0
2021-01-05 15:00:00,15.43,15.51,15.42,15.5,511501.0,15.43,15.51,15.42,15.5,511501.0
2021-01-05 15:05:00,15.5,15.52,15.49,15.5,387728.0,15.5,15.52,15.49,15.5,387728.0
2021-01-05 15:10:00,15.5,15.52,15.45,15.51,771795.0,15.5,15.52,15.45,15.51,771795.0
2021-01-05 15:15:00,15.51,15.51,15.46,15.47,291863.0,15.51,15.51,15.46,15.47,291863.0
2021-01-05 15:20:00,15.47,15.5,15.44,15.48,369770.0,15.47,15.5,15.44,15.48,369770.0
2021-01-05 15:25:00,15.47,15.49,15.46,15.46,228798.0,15.47,15.49,15.46,15.46,228798.0
2021-01-05 15:30:00,15.46,15.47,15.42,15.44,405543.0,15.46,15.47,15.42,15.44,405543.0
2021-01-05 15:35:00,15.44,15.47,15.44,15.46,300967.0,15.44,15.47,15.44,15.46,300967.0
2021-01-05 15:40:00,15.46,15.51,15.45,15.51,449372.0,15.46,15.51,15.45,15.51,449372.0
2021-01-05 15:45:00,15.5,15.51,15.47,15.49,690176.0,15.5,15.51,15.47,15.49,690176.0
2021-01-05 15:50:00,15.5,15.52,15.45,15.46,803952.0,15.5,15.52,15.45,15.46,803952.0
2021-01-05 15:55:00,15.46,15.47,15.4,15.43,1715405.0,15.46,15.47,15.4,15.43,1715405.0
2021-01-06 09:30:00,15.45,15.66,15.44,15.55,1768678.0,15.45,15.66,15.44,15.55,1768678.0
2021-01-06 09:35:00,15.56,15.57,15.32,15.35,1272939.0,15.56,15.57,15.32,15.35,1272939.0
2021-01-06 09:40:00,15.35,15.37,15.25,15.36,1357221.0,15.35,15.37,15.25,15.36,1357221.0
2021-01-06 09:45:00,15.36,15.39,15.3,15.36,1215294.0,15.36,15.39,15.3,15.36,1215294.0
2021-01-06 09:50:00,15.35,15.36,15.22,15.24,1577984.0,15.35,15.36,15.22,15.24,1577984.0
2021-01-06 09:55:00,15.24,15.32,15.17,15.31,1559378.0,15.24,15.32,15.17,15.31,1559378.0
2021-01-06 10:00:00,15.32,15.44,15.29,15.43,1051499.0,15.32,15.44,15.29,15.43,1051499.0
2021-01-06 10:05:00,15.43,15.49,15.35,15.41,1547402.0,15.43,15.49,15.35,15.41,1547402.0
2021-01-06 10:10:00,15.41,15.46,15.35,15.46,793686.0,15.41,15.46,15.35,15.46,793686.0
2021-01-06 10:15:00,15.45,15.48,15.42,15.42,865857.0,15.45,15.48,15.42,15.42,865857.0
2021-01-06 10:20:00,15.42,15.46,15.39,15.41,725769.0,15.42,15.46,15.39,15.41,725769.0
2021-01-06 10:25:00,15.42,15.43,15.37,15.43,529778.0,15.42,15.43,15.37,15.43,529778.0
2021-01-06 10:30:00,15.43,15.47,15.4,15.43,547470.0,15.43,15.47,15.4,15.43,547470.0
2021-01-06 10:35:00,15.44,15.44,15.39,15.4,540378.0,15.44,15.44,15.39,15.4,540378.0
2021-01-06 10:40:00,15.4,15.41,15.33,15.37,610838.0,15.4,15.41,15.33,15.37,610838.0
2021-01-06 10:45:00,15.38,15.41,15.33,15.41,611254.0,15.38,15.41,15.33,15.41,611254.0
2021-01-06 10:50:00,15.41,15.44,15.4,15.41,486602.0,15.41,15.44,15.4,15.41,486602.0
2021-01-06 10:55:00,15.41,15.46,15.4,15.46,880085.0,15.41,15.46,15.4,15.46,880085.0
2021-01-06 11:00:00,15.45,15.49,15.4,15.49,834483.0,15.45,15.49,15.4,15.49,834483.0
2021-01-06 11:05:00,15.49,15.52,15.43,15.44,722408.0,15.49,15.52,15.43,15.44,722408.0
2021-01-06 11:10:00,15.44,15.45,15.41,15.44,555313.0,15.44,15.45,15.41,15.44,555313.0
2021-01-06 11:15:00,15.44,15.54,15.43,15.51,1350204.0,15.44,15.54,15.43,15.51,1350204.0
2021-01-06 11:20:00,15.51,15.59,15.5,15.57,1491181.0,15.51,15.59,15.5,15.57,1491181.0
2021-01-06 11:25:00,15.57,15.57,15.49,15.52,699171.0,15.57,15.57,15.49,15.52,699171.0
2021-01-06 11:30:00,15.51,15.55,15.48,15.53,679918.0,15.51,15.55,15.48,15.53,679918.0
2021-01-06 11:35:00,15.53,15.54,15.46,15.46,587535.0,15.53,15.54,15.46,15.46,587535.0
2021-01-06 11:40:00,15.46,15.55,15.46,15.54,571123.0,15.46,15.55,15.46,15.54,571123.0
2021-01-06 11:45:00,15.54,15.56,15.52,15.54,611532.0,15.54,15.56,15.52,15.54,611532.0
2021-01-06 11:50:00,15.54,15.55,15.52,15.53,322710.0,15.54,15.55,15.52,15.53,322710.0
2021-01-06 11:55:00,15.54,15.55,15.5,15.52,309628.0,15.54,15.55,15.5,15.52,309628.0
2021-01-06 12:00:00,15.52,15.53,15.48,15.49,417782.0,15.52,15.53,15.48,15.49,417782.0
2021-01-06 12:05:00,15.49,15.51,15.47,15.49,365194.0,15.49,15.51,15.47,15.49,365194.0
2021-01-06 12:10:00,15.49,15.58,15.48,15.57,591393.0,15.49,15.58,15.48,15.57,591393.0
2021-01-06 12:15:00,15.57,15.63,15.56,15.62,1319089.0,15.57,15.63,15.56,15.62,1319089.0
2021-01-06 12:20:00,15.63,15.64,15.6,15.63,596314.0,15.63,15.64,15.6,15.63,596314.0
2021-01-06 12:25:00,15.64,15.64,15.61,15.62,423530.0,15.64,15.64,15.61,15.62,423530.0
2021-01-06 12:30:00,15.62,15.64,15.6,15.62,516548.0,15.62,15.64,15.6,15.62,516548.0
2021-01-06 12:35:00,15.62,15.65,15.62,15.63,326019.0,15.62,15.65,15.62,15.63,326019.0
2021-01-06 12:40:00,15.63,15.72,15.62,15.72,818425.0,15.63,15.72,15.62,15.72,818425.0
2021-01-06 12:45:00,15.72,15.75,15.7,15.71,908139.0,15.72,15.75,15.7,15.71,908139.0
2021-01-06 12:50:00,15.71,15.72,15.66,15.72,412745.0,15.71,15.72,15.66,15.72,412745.0
2021-01-06 12:55:00,15.72,15.73,15.68,15.69,350993.0,15.72,15.73,15.68,15.69,350993.0
2021-01-06 13:00:00,15.69,15.71,15.66,15.7,519792.0,15.69,15.71,15.66,15.7,519792.0
2021-01-06 13:05:00,15.7,15.75,15.69,15.74,416139.0,15.7,15.75,15.69,15.74,416139.0
2021-01-06 13:10:00,15.75,15.78,15.73,15.75,851634.0,15.75,15.78,15.73,15.75,851634.0
2021-01-06 13:15:00,15.76,15.79,15.74,15.76,357477.0,15.76,15.79,15.74,15.76,357477.0
2021-01-06 13:20:00,15.77,15.77,15.73,15.75,342139.0,15.77,15.77,15.73,15.75,342139.0
2021-01-06 13:25:00,15.74,15.75,15.68,15.69,408966.0,15.74,15.75,15.68,15.69,408966.0
2021-01-06 13:30:00,15.69,15.71,15.66,15.66,351536.0,15.69,15.71,15.66,15.66,351536.0
2021-01-06 13:35:00,15.66,15.72,15.64,15.72,572491.0,15.66,15.72,15.64,15.72,572491.0
2021-01-06 13:40:00,15.72,15.74,15.69,15.73,406133.0,15.72,15.74,15.69,15.73,406133.0
2021-01-06 13:45:00,15.73,15.8,15.72,15.79,597724.0,15.73,15.8,15.72,15.79,597724.0
2021-01-06 13:50:00,15.79,15.8,15.75,15.76,504182.0,15.79,15.8,15.75,15.76,504182.0
2021-01-06 13:55:00,15.77,15.8,15.76,15.76,450995.0,15.77,15.8,15.76,15.76,450995.0
2021-01-06 14:00:00,15.76,15.79,15.73,15.74,261993.0,15.76,15.79,15.73,15.74,261993.0
2021-01-06 14:05:00,15.74,15.79,15.72,15.77,367985.0,15.74,15.79,15.72,15.77,367985.0
2021-01-06 14:10:00,15.77,15.79,15.74,15.75,266327.0,15.77,15.79,15.74,15.75,266327.0
2021-01-06 14:15:00,15.75,15.75,15.66,15.69,488994.0,15.75,15.75,15.66,15.69,488994.0
2021-01-06 14:20:00,15.68,15.72,15.66,15.66,375407.0,15.68,15.72,15.66,15.66,375407.0
2021-01-06 14:25:00,15.67,15.67,15.53,15.54,1123249.0,15.67,15.67,15.53,15.54,1123249.0
2021-01-06 14:30:00,15.54,15.6,15.53,15.55,525748.0,15.54,15.6,15.53,15.55,525748.0
2021-01-06 14:35:00,15.55,15.56,15.42,15.46,887234.0,15.55,15.56,15.42,15.46,887234.0
2021-01-06 14:40:00,15.46,15.48,15.41,15.45,785119.0,15.46,15.48,15.41,15.45,785119.0
2021-01-06 14:45:00,15.44,15.46,15.27,15.29,1197934.0,15.44,15.46,15.27,15.29,1197934.0
2021-01-06 14:50:00,15.29,15.31,15.2,15.27,1656666.0,15.29,15.31,15.2,15.27,1656666.0
2021-01-06 14:55:00,15.28,15.45,15.27,15.44,1437660.0,15.28,15.45,15.27,15.44,1437660.0
2021-01-06 15:00:00,15.44,15.46,15.35,15.35,938110.0,15.44,15.46,15.35,15.35,938110.0
2021-01-06 15:05:00,15.36,15.42,15.33,15.37,502367.0,15.36,15.42,15.33,15.37,502367.0
2021-01-06 15:10:00,15.37,15.45,15.36,15.42,555475.0,15.37,15.45,15.36,15.42,555475.0
2021-01-06 15:15:00,15.42,15.46,15.39,15.46,504525.0,15.42,15.46,15.39,15.46,504525.0
2021-01-06 15:20:00,15.46,15.48,15.38,15.39,602790.0,15.46,15.48,15.38,15.39,602790.0
2021-01-06 15:25:00,15.39,15.47,15.36,15.44,623775.0,15.39,15.47,15.36,15.44,623775.0
2021-01-06 15:30:00,15.43,15.45,15.38,15.43,460268.0,15.43,15.45,15.38,15.43,460268.0
2021-01-06 15:35:00,15.43,15.45,15.39,15.4,394261.0,15.43,15.45,15.39,15.4,394261.0
2021-01-06 15:40:00,15.4,15.47,15.4,15.45,749355.0,15.4,15.47,15.4,15.45,749355.0
2021-01-06 15:45:00,15.45,15.49,15.41,15.48,738618.0,15.45,15.49,15.41,15.48,738618.0
2021-01-06 15:50:00,15.46,15.53,15.42,15.51,1328541.0,15.46,15.53,15.42,15.51,1328541.0
2021-01-06 15:55:00,15.51,15.53,15.47,15.52,1246145.0,15.51,15.53,15.47,15.52,1246145.0
2021-01-07 09:30:00,15.67,15.76,15.56,15.64,1991000.0,15.67,15.76,15.56,15.64,1991000.0
2021-01-07 09:35:00,15.65,15.79,15.62,15.67,1479169.0,15.65,15.79,15.62,15.67,1479169.0
2021-01-07 09:40:00,15.68,15.8,15.67,15.76,1070999.0,15.68,15.8,15.67,15.76,1070999.0
2021-01-07 09:45:00,15.75,15.76,15.65,15.65,853500.0,15.75,15.76,15.65,15.65,853500.0
2021-01-07 09:50:00,15.65,15.73,15.64,15.72,700712.0,15.65,15.73,15.64,15.72,700712.0
2021-01-07 09:55:00,15.71,15.79,15.67,15.78,1138725.0,15.71,15.79,15.67,15.78,1138725.0
2021-01-07 10:00:00,15.78,15.86,15.75,15.85,1208400.0,15.78,15.86,15.75,15.85,1208400.0
2021-01-07 10:05:00,15.84,15.87,15.7,15.72,1006903.0,15.84,15.87,15.7,15.72,1006903.0
2021-01-07 10:10:00,15.72,15.73,15.65,15.66,1087844.0,15.72,15.73,15.65,15.66,1087844.0
2021-01-07 10:15:00,15.67,15.7,15.61,15.62,923792.0,15.67,15.7,15.61,15.62,923792.0
2021-01-07 10:20:00,15.63,15.73,15.6,15.7,797777.0,15.63,15.73,15.6,15.7,797777.0
2021-01-07 10:25:00,15.7,15.76,15.7,15.73,663615.0,15.7,15.76,15.7,15.73,663615.0
2021-01-07 10:30:00,15.74,15.74,15.69,15.74,599716.0,15.74,15.74,15.69,15.74,599716.0
2021-01-07 10:35:00,15.74,15.79,15.73,15.75,750963.0,15.74,15.79,15.73,15.75,750963.0
2021-01-07 10:40:00,15.76,15.76,15.67,15.71,652911.0,15.76,15.76,15.67,15.71,652911.0
2021-01-07 10:45:00,15.71,15.76,15.69,15.76,603350.0,15.71,15.76,15.69,15.76,603350.0
2021-01-07 10:50:00,15.76,15.76,15.71,15.74,681533.0,15.76,15.76,15.71,15.74,681533.0
2021-01-07 10:55:00,15.74,15.75,15.69,15.71,389499.0,15.74,15.75,15.69,15.71,389499.0
2021-01-07 11:00:00,15.71,15.73,15.68,15.71,549866.0,15.71,15.73,15.68,15.71,549866.0
2021-01-07 11:05:00,15.71,15.73,15.65,15.66,829605.0,15.71,15.73,15.65,15.66,829605.0
2021-01-07 11:10:00,15.66,15.68,15.61,15.68,609332.0,15.66,15.68,15.61,15.68,609332.0
2021-01-07 11:15:00,15.68,15.71,15.66,15.67,425025.0,15.68,15.71,15.66,15.67,425025.0
2021-01-07 11:20:00,15.67,15.7,15.65,15.67,323006.0,15.67,15.7,15.65,15.67,323006.0
2021-01-07 11:25:00,15.67,15.68,15.64,15.65,541405.0,15.67,15.68,15.64,15.65,541405.0
2021-01-07 11:30:00,15.65,15.67,15.6,15.63,736750.0,15.65,15.67,15.6,15.63,736750.0
2021-01-07 11:35:00,15.63,15.64,15.6,15.6,396519.0,15.63,15.64,15.6,15.6,396519.0
2021-01-07 11:40:00,15.6,15.63,15.59,15.62,469063.0,15.6,15.63,15.59,15.62,469063.0
2021-01-07 11:45:00,15.62,15.63,15.56,15.57,527383.0,15.62,15.63,15.56,15.57,527383.0
2021-01-07 11:50:00,15.56,15.58,15.55,15.57,608890.0,15.56,15.58,15.55,15.57,608890.0
2021-01-07 11:55:00,15.57,15.58,15.55,15.57,361396.0,15.57,15.58,15.55,15.57,361396.0
2021-01-07 12:00:00,15.57,15.58,15.54,15.57,472195.0,15.57,15.58,15.54,15.57,472195.0
2021-01-07 12:05:00,15.57,15.6,15.56,15.59,345234.0,15.57,15.6,15.56,15.59,345234.0
2021-01-07 12:10:00,15.58,15.59,15.55,15.56,287347.0,15.58,15.59,15.55,15.56,287347.0
2021-01-07 12:15:00,15.57,15.62,15.56,15.59,444330.0,15.57,15.62,15.56,15.59,444330.0
2021-01-07 12:20:00,15.59,15.6,15.58,15.59,224465.0,15.59,15.6,15.58,15.59,224465.0
2021-01-07 12:25:00,15.59,15.62,15.58,15.58,250134.0,15.59,15.62,15.58,15.58,250134.0
2021-01-07 12:30:00,15.59,15.61,15.58,15.59,176077.0,15.59,15.61,15.58,15.59,176077.0
2021-01-07 12:35:00,15.59,15.59,15.56,15.58,215454.0,15.59,15.59,15.56,15.58,215454.0
2021-01-07 12:40:00,15.59,15.6,15.56,15.58,282907.0,15.59,15.6,15.56,15.58,282907.0
2021-01-07 12:45:00,15.58,15.62,15.56,15.62,396613.0,15.58,15.62,15.56,15.62,396613.0
2021-01-07 12:50:00,15.62,15.64,15.6,15.62,320109.0,15.62,15.64,15.6,15.62,320109.0
2021-01-07 12:55:00,15.62,15.64,15.6,15.63,292956.0,15.62,15.64,15.6,15.63,292956.0
2021-01-07 13:00:00,15.63,15.65,15.62,15.63,230204.0,15.63,15.65,15.62,15.63,230204.0
2021-01-07 13:05:00,15.62,15.64,15.61,15.64,206340.0,15.62,15.64,15.61,15.64,206340.0
2021-01-07 13:10:00,15.64,15.65,15.61,15.63,150876.0,15.64,15.65,15.61,15.63,150876.0
2021-01-07 13:15:00,15.64,15.64,15.6,15.61,168105.0,15.64,15.64,15.6,15.61,168105.0
2021-01-07 13:20:00,15.61,15.62,15.58,15.58,311724.0,15.61,15.62,15.58,15.58,311724.0
2021-01-07 13:25:00,15.58,15.59,15.56,15.56,179644.0,15.58,15.59,15.56,15.56,179644.0
2021-01-07 13:30:00,15.57,15.57,15.55,15.56,411334.0,15.57,15.57,15.55,15.56,411334.0
2021-01-07 13:35:00,15.56,15.57,15.51,15.52,547352.0,15.56,15.57,15.51,15.52,547352.0
2021-01-07 13:40:00,15.51,15.55,15.51,15.52,524353.0,15.51,15.55,15.51,15.52,524353.0
2021-01-07 13:45:00,15.53,15.53,15.47,15.5,777002.0,15.53,15.53,15.47,15.5,777002.0
2021-01-07 13:50:00,15.49,15.53,15.49,15.53,508011.0,15.49,15.53,15.49,15.53,508011.0
2021-01-07 13:55:00,15.52,15.55,15.51,15.53,393281.0,15.52,15.55,15.51,15.53,393281.0
2021-01-07 14:00:00,15.54,15.55,15.47,15.49,466775.0,15.54,15.55,15.47,15.49,466775.0
2021-01-07 14:05:00,15.5,15.52,15.47,15.5,448055.0,15.5,15.52,15.47,15.5,448055.0
2021-01-07 14:10:00,15.49,15.51,15.48,15.5,329308.0,15.49,15.51,15.48,15.5,329308.0
2021-01-07 14:15:00,15.49,15.5,15.47,15.49,252645.0,15.49,15.5,15.47,15.49,252645.0
2021-01-07 14:20:00,15.48,15.53,15.46,15.52,412404.0,15.48,15.53,15.46,15.52,412404.0
2021-01-07 14:25:00,15.52,15.53,15.49,15.51,277525.0,15.52,15.53,15.49,15.51,277525.0
2021-01-07 14:30:00,15.52,15.54,15.49,15.49,350901.0,15.52,15.54,15.49,15.49,350901.0
2021-01-07 14:35:00,15.49,15.51,15.48,15.51,354900.0,15.49,15.51,15.48,15.51,354900.0
2021-01-07 14:40:00,15.51,15.51,15.48,15.48,347857.0,15.51,15.51,15.48,15.48,347857.0
2021-01-07 14:45:00,15.48,15.5,15.46,15.48,355515.0,15.48,15.5,15.46,15.48,355515.0
2021-01-07 14:50:00,15.49,15.52,15.48,15.52,208177.0,15.49,15.52,15.48,15.52,208177.0
2021-01-07 14:55:00,15.52,15.54,15.5,15.54,270500.0,15.52,15.54,15.5,15.54,270500.0
2021-01-07 15:00:00,15.54,15.57,15.52,15.56,563725.0,15.54,15.57,15.52,15.56,563725.0
2021-01-07 15:05:00,15.57,15.58,15.51,15.51,530283.0,15.57,15.58,15.51,15.51,530283.0
2021-01-07 15:10:00,15.52,15.53,15.48,15.49,414210.0,15.52,15.53,15.48,15.49,414210.0
2021-01-07 15:15:00,15.49,15.53,15.48,15.51,222580.0,15.49,15.53,15.48,15.51,222580.0
2021-01-07 15:20:00,15.5,15.52,15.5,15.5,224649.0,15.5,15.52,15.5,15.5,224649.0
2021-01-07 15:25:00,15.51,15.52,15.47,15.5,450275.0,15.51,15.52,15.47,15.5,450275.0
2021-01-07 15:30:00,15.5,15.5,15.46,15.47,430031.0,15.5,15.5,15.46,15.47,430031.0
2021-01-07 15:35:00,15.47,15.48,15.45,15.47,372216.0,15.47,15.48,15.45,15.47,372216.0
2021-01-07 15:40:00,15.46,15.47,15.45,15.46,522112.0,15.46,15.47,15.45,15.46,522112.0
2021-01-07 15:45:00,15.46,15.49,15.44,15.45,633952.0,15.46,15.49,15.44,15.45,633952.0
2021-01-07 15:50:00,15.45,15.46,15.42,15.43,1070531.0,15.45,15.46,15.42,15.43,1070531.0
2021-01-07 15:55:00,15.44,15.44,15.38,15.38,2083196.0,15.44,15.44,15.38,15.38,2083196.0
2021-01-08 09:30:00,15.43,15.53,15.32,15.33,2183366.0,15.43,15.53,15.32,15.33,2183366.0
2021-01-08 09:35:00,15.33,15.4,15.29,15.31,1478806.0,15.33,15.4,15.29,15.31,1478806.0
2021-01-08 09:40:00,15.31,15.42,15.28,15.38,1575070.0,15.31,15.42,15.28,15.38,1575070.0
2021-01-08 09:45:00,15.38,15.38,15.27,15.29,1194922.0,15.38,15.38,15.27,15.29,1194922.0
2021-01-08 09:50:00,15.29,15.33,15.28,15.29,1081686.0,15.29,15.33,15.28,15.29,1081686.0
2021-01-08 09:55:00,15.29,15.3,15.19,15.21,1811024.0,15.29,15.3,15.19,15.21,1811024.0
2021-01-08 10:00:00,15.21,15.3,15.2,15.29,909944.0,15.21,15.3,15.2,15.29,909944.0
2021-01-08 10:05:00,15.28,15.29,15.22,15.25,1080008.0,15.28,15.29,15.22,15.25,1080008.0
2021-01-08 10:10:00,15.24,15.27,15.19,15.21,1074310.0,15.24,15.27,15.19,15.21,1074310.0
2021-01-08 10:15:00,15.21,15.25,15.18,15.25,944561.0,15.21,15.25,15.18,15.25,944561.0
2021-01-08 10:20:00,15.25,15.29,15.22,15.27,751898.0,15.25,15.29,15.22,15.27,751898.0
2021-01-08 10:25:00,15.27,15.27,15.16,15.17,1190266.0,15.27,15.27,15.16,15.17,1190266.0
2021-01-08 10:30:00,15.18,15.26,15.16,15.24,738178.0,15.18,15.26,15.16,15.24,738178.0
2021-01-08 10:35:00,15.24,15.26,15.22,15.24,489189.0,15.24,15.26,15.22,15.24,489189.0
2021-01-08 10:40:00,15.23,15.26,15.21,15.23,555512.0,15.23,15.26,15.21,15.23,555512.0
2021-01-08 10:45:00,15.23,15.28,15.22,15.26,576185.0,15.23,15.28,15.22,15.26,576185.0
2021-01-08 10:50:00,15.27,15.32,15.26,15.29,588168.0,15.27,15.32,15.26,15.29,588168.0
2021-01-08 10:55:00,15.3,15.3,15.27,15.27,521064.0,15.3,15.3,15.27,15.27,521064.0
2021-01-08 11:00:00,15.28,15.33,15.25,15.29,931727.0,15.28,15.33,15.25,15.29,931727.0
2021-01-08 11:05:00,15.29,15.29,15.22,15.24,632235.0,15.29,15.29,15.22,15.24,632235.0
2021-01-08 11:10:00,15.23,15.26,15.22,15.24,616421.0,15.23,15.26,15.22,15.24,616421.0
2021-01-08 11:15:00,15.25,15.25,15.2,15.22,838352.0,15.25,15.25,15.2,15.22,838352.0
2021-01-08 11:20:00,15.23,15.26,15.21,15.23,651872.0,15.23,15.26,15.21,15.23,651872.0
2021-01-08 11:25:00,15.23,15.24,15.18,15.2,776096.0,15.23,15.24,15.18,15.2,776096.0
2021-01-08 11:30:00,15.21,15.25,15.19,15.21,588877.0,15.21,15.25,15.19,15.21,588877.0
2021-01-08 11:35:00,15.21,15.24,15.19,15.23,452187.0,15.21,15.24,15.19,15.23,452187.0
2021-01-08 11:40:00,15.22,15.25,15.21,15.24,446769.0,15.22,15.25,15.21,15.24,446769.0
2021-01-08 11:45:00,15.24,15.24,15.21,15.23,200894.0,15.24,15.24,15.21,15.23,200894.0
2021-01-08 11:50:00,15.23,15.24,15.21,15.23,181613.0,15.23,15.24,15.21,15.23,181613.0
2021-01-08 11:55:00,15.23,15.25,15.2,15.22,371993.0,15.23,15.25,15.2,15.22,371993.0
2021-01-08 12:00:00,15.23,15.23,15.19,15.19,643932.0,15.23,15.23,15.19,15.19,643932.0
2021-01-08 12:05:00,15.2,15.23,15.19,15.21,374091.0,15.2,15.23,15.19,15.21,374091.0
2021-01-08 12:10:00,15.21,15.23,15.2,15.22,260897.0,15.21,15.23,15.2,15.22,260897.0
2021-01-08 12:15:00,15.22,15.23,15.2,15.23,226923.0,15.22,15.23,15.2,15.23,226923.0
2021-01-08 12:20:00,15.23,15.24,15.21,15.23,318435.0,15.23,15.24,15.21,15.23,318435.0
2021-01-08 12:25:00,15.24,15.25,15.22,15.24,390356.0,15.24,15.25,15.22,15.24,390356.0
2021-01-08 12:30:00,15.24,15.25,15.22,15.24,191970.0,15.24,15.25,15.22,15.24,191970.0
2021-01-08 12:35:00,15.25,15.25,15.24,15.25,188598.0,15.25,15.25,15.24,15.25,188598.0
2021-01-08 12:40:00,15.25,15.26,15.22,15.23,320843.0,15.25,15.26,15.22,15.23,320843.0
2021-01-08 12:45:00,15.23,15.24,15.19,15.2,497160.0,15.23,15.24,15.19,15.2,497160.0
2021-01-08 12:50:00,15.19,15.21,15.19,15.2,237912.0,15.19,15.21,15.19,15.2,237912.0
2021-01-08 12:55:00,15.2,15.23,15.18,15.23,659071.0,15.2,15.23,15.18,15.23,659071.0
2021-01-08 13:00:00,15.23,15.23,15.19,15.2,322940.0,15.23,15.23,15.19,15.2,322940.0
2021-01-08 13:05:00,15.2,15.21,15.16,15.18,618365.0,15.2,15.21,15.16,15.18,618365.0
2021-01-08 13:10:00,15.19,15.19,15.12,15.12,748414.0,15.19,15.19,15.12,15.12,748414.0
2021-01-08 13:15:00,15.13,15.14,15.07,15.07,1040098.0,15.13,15.14,15.07,15.07,1040098.0
2021-01-08 13:20:00,15.08,15.1,15.0,15.07,1511402.0,15.08,15.1,15.0,15.07,1511402.0
2021-01-08 13:25:00,15.07,15.12,15.06,15.08,1034705.0,15.07,15.12,15.06,15.08,1034705.0
2021-01-08 13:30:00,15.08,15.13,15.06,15.07,656474.0,15.08,15.13,15.06,15.07,656474.0
2021-01-08 13:35:00,15.07,15.1,15.05,15.05,612696.0,15.07,15.1,15.05,15.05,612696.0
2021-01-08 13:40:00,15.06,15.09,15.04,15.09,1164427.0,15.06,15.09,15.04,15.09,1164427.0
2021-01-08 13:45:00,15.08,15.12,15.08,15.12,476368.0,15.08,15.12,15.08,15.12,476368.0
2021-01-08 13:50:00,15.12,15.13,15.1,15.11,341004.0,15.12,15.13,15.1,15.11,341004.0
2021-01-08 13:55:00,15.11,15.14,15.08,15.1,332665.0,15.11,15.14,15.08,15.1,332665.0
2021-01-08 14:00:00,15.1,15.18,15.09,15.16,405616.0,15.1,15.18,15.09,15.16,405616.0
2021-01-08 14:05:00,15.15,15.17,15.13,15.16,268534.0,15.15,15.17,15.13,15.16,268534.0
2021-01-08 14:10:00,15.16,15.18,15.13,15.14,351762.0,15.16,15.18,15.13,15.14,351762.0
2021-01-08 14:15:00,15.14,15.17,15.13,15.16,186530.0,15.14,15.17,15.13,15.16,186530.0
2021-01-08 14:20:00,15.16,15.18,15.13,15.16,221756.0,15.16,15.18,15.13,15.16,221756.0
2021-01-08 14:25:00,15.17,15.2,15.14,15.2,349150.0,15.17,15.2,15.14,15.2,349150.0
2021-01-08 14:30:00,15.2,15.21,15.17,15.19,444551.0,15.2,15.21,15.17,15.19,444551.0
2021-01-08 14:35:00,15.18,15.2,15.16,15.16,264179.0,15.18,15.2,15.16,15.16,264179.0
2021-01-08 14:40:00,15.16,15.17,15.13,15.15,238257.0,15.16,15.17,15.13,15.15,238257.0
2021-01-08 14:45:00,15.15,15.19,15.13,15.19,170395.0,15.15,15.19,15.13,15.19,170395.0
2021-01-08 14:50:00,15.19,15.21,15.17,15.18,217428.0,15.19,15.21,15.17,15.18,217428.0
2021-01-08 14:55:00,15.18,15.21,15.16,15.19,366146.0,15.18,15.21,15.16,15.19,366146.0
2021-01-08 15:00:00,15.2,15.23,15.18,15.19,375972.0,15.2,15.23,15.18,15.19,375972.0
2021-01-08 15:05:00,15.19,15.23,15.18,15.22,234192.0,15.19,15.23,15.18,15.22,234192.0
2021-01-08 15:10:00,15.23,15.23,15.2,15.21,269856.0,15.23,15.23,15.2,15.21,269856.0
2021-01-08 15:15:00,15.21,15.22,15.19,15.2,434766.0,15.21,15.22,15.19,15.2,434766.0
2021-01-08 15:20:00,15.21,15.21,15.16,15.18,437502.0,15.21,15.21,15.16,15.18,437502.0
2021-01-08 15:25:00,15.19,15.21,15.16,15.2,318929.0,15.19,15.21,15.16,15.2,318929.0
2021-01-08 15:30:00,15.2,15.21,15.17,15.21,292890.0,15.2,15.21,15.17,15.21,292890.0
2021-01-08 15:35:00,15.2,15.22,15.18,15.21,328918.0,15.2,15.22,15.18,15.21,328918.0
2021-01-08 15:40:00,15.21,15.23,15.17,15.19,1034223.0,15.21,15.23,15.17,15.19,1034223.0
2021-01-08 15:45:00,15.18,15.23,15.18,15.19,764323.0,15.18,15.23,15.18,15.19,764323.0
2021-01-08 15:50:00,15.19,15.22,15.18,15.19,1119751.0,15.19,15.22,15.18,15.19,1119751.0
2021-01-08 15:55:00,15.19,15.2,15.1,15.12,2981499.0,15.19,15.2,15.1,15.12,2981499.0
2021-01-11 09:30:00,14.82,14.97,14.71,14.85,2853664.0,14.82,14.97,14.71,14.85,2853664.0
2021-01-11 09:35:00,14.86,14.95,14.84,14.95,1175354.0,14.86,14.95,14.84,14.95,1175354.0
2021-01-11 09:40:00,14.95,14.95,14.81,14.84,1127903.0,14.95,14.95,14.81,14.84,1127903.0
2021-01-11 09:45:00,14.83,14.9,14.81,14.85,734471.0,14.83,14.9,14.81,14.85,734471.0
2021-01-11 09:50:00,14.85,14.9,14.82,14.87,743055.0,14.85,14.9,14.82,14.87,743055.0
2021-01-11 09:55:00,14.87,15.03,14.86,14.98,1220303.0,14.87,15.03,14.86,14.98,1220303.0
2021-01-11 10:00:00,14.98,15.04,14.97,15.02,606479.0,14.98,15.04,14.97,15.02,606479.0
2021-01-11 10:05:00,15.02,15.04,14.98,14.99,543143.0,15.02,15.04,14.98,14.99,543143.0
2021-01-11 10:10:00,14.98,14.99,14.92,14.92,645695.0,14.98,14.99,14.92,14.92,645695.0
2021-01-11 10:15:00,14.92,14.96,14.91,14.95,393687.0,14.92,14.96,14.91,14.95,393687.0
2021-01-11 10:20:00,14.95,14.96,14.9,14.94,622493.0,14.95,14.96,14.9,14.94,622493.0
2021-01-11 10:25:00,14.94,14.98,14.94,14.94,339568.0,14.94,14.98,14.94,14.94,339568.0
2021-01-11 10:30:00,14.95,14.96,14.93,14.94,730632.0,14.95,14.96,14.93,14.94,730632.0
2021-01-11 10:35:00,14.95,14.97,14.93,14.95,737891.0,14.95,14.97,14.93,14.95,737891.0
2021-01-11 10:40:00,14.96,14.96,14.92,14.93,463984.0,14.96,14.96,14.92,14.93,463984.0
2021-01-11 10:45:00,14.93,14.94,14.9,14.91,476865.0,14.93,14.94,14.9,14.91,476865.0
2021-01-11 10:50:00,14.9,14.91,14.86,14.87,565886.0,14.9,14.91,14.86,14.87,565886.0
2021-01-11 10:55:00,14.86,14.91,14.85,14.91,801531.0,14.86,14.91,14.85,14.91,801531.0
2021-01-11 11:00:00,14.91,14.94,14.87,14.94,554267.0,14.91,14.94,14.87,14.94,554267.0
2021-01-11 11:05:00,14.94,14.94,14.92,14.93,284207.0,14.94,14.94,14.92,14.93,284207.0
2021-01-11 11:10:00,14.93,14.94,14.87,14.91,463647.0,14.93,14.94,14.87,14.91,463647.0
2021-01-11 11:15:00,14.91,14.92,14.86,14.9,328210.0,14.91,14.92,14.86,14.9,328210.0
2021-01-11 11:20:00,14.9,14.91,14.86,14.9,418403.0,14.9,14.91,14.86,14.9,418403.0
2021-01-11 11:25:00,14.89,14.92,14.88,14.92,422667.0,14.89,14.92,14.88,14.92,422667.0
2021-01-11 11:30:00,14.92,14.94,14.88,14.89,345718.0,14.92,14.94,14.88,14.89,345718.0
2021-01-11 11:35:00,14.89,14.94,14.88,14.93,225056.0,14.89,14.94,14.88,14.93,225056.0
2021-01-11 11:40:00,14.93,14.94,14.92,14.94,234927.0,14.93,14.94,14.92,14.94,234927.0
2021-01-11 11:45:00,14.93,14.98,14.93,14.98,436905.0,14.93,14.98,14.93,14.98,436905.0
2021-01-11 11:50:00,14.97,14.99,14.96,14.97,314602.0,14.97,14.99,14.96,14.97,314602.0
2021-01-11 11:55:00,14.98,15.0,14.95,14.96,322756.0,14.98,15.0,14.95,14.96,322756.0
2021-01-11 12:00:00,14.96,14.97,14.94,14.96,260495.0,14.96,14.97,14.94,14.96,260495.0
2021-01-11 12:05:00,14.95,14.96,14.92,14.93,330131.0,14.95,14.96,14.92,14.93,330131.0
2021-01-11 12:10:00,14.92,14.95,14.9,14.91,310798.0,14.92,14.95,14.9,14.91,310798.0
2021-01-11 12:15:00,14.91,14.93,14.9,14.92,229545.0,14.91,14.93,14.9,14.92,229545.0
2021-01-11 12:20:00,14.92,14.93,14.9,14.91,220395.0,14.92,14.93,14.9,14.91,220395.0
2021-01-11 12:25:00,14.91,14.91,14.89,14.91,239041.0,14.91,14.91,14.89,14.91,239041.0
2021-01-11 12:30:00,14.91,14.94,14.9,14.93,254058.0,14.91,14.94,14.9,14.93,254058.0
2021-01-11 12:35:00,14.94,14.96,14.93,14.95,240532.0,14.94,14.96,14.93,14.95,240532.0
2021-01-11 12:40:00,14.94,14.95,14.9,14.91,241520.0,14.94,14.95,14.9,14.91,241520.0
2021-01-11 12:45:00,14.91,14.92,14.9,14.91,235673.0,14.91,14.92,14.9,14.91,235673.0
2021-01-11 12:50:00,14.92,14.95,14.91,14.93,320888.0,14.92,14.95,14.91,14.93,320888.0
2021-01-11 12:55:00,14.94,14.95,14.91,14.93,298907.0,14.94,14.95,14.91,14.93,298907.0
2021-01-11 13:00:00,14.92,14.94,14.92,14.93,172863.0,14.92,14.94,14.92,14.93,172863.0
2021-01-11 13:05:00,14.93,14.95,14.92,14.93,271636.0,14.93,14.95,14.92,14.93,271636.0
2021-01-11 13:10:00,14.92,14.93,14.91,14.91,189111.0,14.92,14.93,14.91,14.91,189111.0
2021-01-11 13:15:00,14.92,14.93,14.91,14.92,218396.0,14.92,14.93,14.91,14.92,218396.0
2021-01-11 13:20:00,14.92,14.93,14.89,14.92,366275.0,14.92,14.93,14.89,14.92,366275.0
2021-01-11 13:25:00,14.92,14.93,14.9,14.93,167162.0,14.92,14.93,14.9,14.93,167162.0
2021-01-11 13:30:00,14.93,14.94,14.91,14.93,250850.0,14.93,14.94,14.91,14.93,250850.0
2021-01-11 13:35:00,14.93,14.94,14.92,14.93,91966.0,14.93,14.94,14.92,14.93,91966.0
2021-01-11 13:40:00,14.93,14.93,14.89,14.92,343098.0,14.93,14.93,14.89,14.92,343098.0
2021-01-11 13:45:00,14.92,14.92,14.87,14.88,421495.0,14.92,14.92,14.87,14.88,421495.0
2021-01-11 13:50:00,14.88,14.9,14.87,14.88,246648.0,14.88,14.9,14.87,14.88,246648.0
2021-01-11 13:55:00,14.88,14.88,14.86,14.86,280841.0,14.88,14.88,14.86,14.86,280841.0
2021-01-11 14:00:00,14.87,14.89,14.85,14.88,360586.0,14.87,14.89,14.85,14.88,360586.0
2021-01-11 14:05:00,14.89,14.92,14.88,14.92,443387.0,14.89,14.92,14.88,14.92,443387.0
2021-01-11 14:10:00,14.92,14.97,14.92,14.96,731449.0,14.92,14.97,14.92,14.96,731449.0
2021-01-11 14:15:00,14.97,14.97,14.92,14.93,222638.0,14.97,14.97,14.92,14.93,222638.0
2021-01-11 14:20:00,14.93,14.94,14.9,14.93,217668.0,14.93,14.94,14.9,14.93,217668.0
2021-01-11 14:25:00,14.93,14.93,14.9,14.91,205393.0,14.93,14.93,14.9,14.91,205393.0
2021-01-11 14:30:00,14.9,14.91,14.89,14.91,197553.0,14.9,14.91,14.89,14.91,197553.0
2021-01-11 14:35:00,14.91,14.93,14.9,14.93,392965.0,14.91,14.93,14.9,14.93,392965.0
2021-01-11 14:40:00,14.93,14.95,14.92,14.94,201278.0,14.93,14.95,14.92,14.94,201278.0
2021-01-11 14:45:00,14.94,14.94,14.9,14.91,167880.0,14.94,14.94,14.9,14.91,167880.0
2021-01-11 14:50:00,14.91,14.92,14.89,14.92,261812.0,14.91,14.92,14.89,14.92,261812.0
2021-01-11 14:55:00,14.91,14.93,14.9,14.92,263464.0,14.91,14.93,14.9,14.92,263464.0
2021-01-11 15:00:00,14.92,14.92,14.89,14.9,204142.0,14.92,14.92,14.89,14.9,204142.0
2021-01-11 15:05:00,14.9,14.92,14.89,14.9,453810.0,14.9,14.92,14.89,14.9,453810.0
2021-01-11 15:10:00,14.9,14.92,14.89,14.91,178675.0,14.9,14.92,14.89,14.91,178675.0
2021-01-11 15:15:00,14.91,14.93,14.87,14.89,410618.0,14.91,14.93,14.87,14.89,410618.0
2021-01-11 15:20:00,14.89,14.93,14.87,14.92,421714.0,14.89,14.93,14.87,14.92,421714.0
2021-01-11 15:25:00,14.91,14.94,14.88,14.88,374080.0,14.91,14.94,14.88,14.88,374080.0
2021-01-11 15:30:00,14.89,14.91,14.87,14.9,513696.0,14.89,14.91,14.87,14.9,513696.0
2021-01-11 15:35:00,14.9,15.0,14.9,14.95,1173563.0,14.9,15.0,14.9,14.95,1173563.0
2021-01-11 15:40:00,14.95,14.96,14.92,14.94,461539.0,14.95,14.96,14.92,14.94,461539.0
2021-01-11 15:45:00,14.94,14.97,14.93,14.96,391844.0,14.94,14.97,14.93,14.96,391844.0
2021-01-11 15:50:00,14.96,15.0,14.94,14.99,933547.0,14.96,15.0,14.94,14.99,933547.0
2021-01-11 15:55:00,14.99,15.01,14.98,15.01,1047658.0,14.99,15.01,14.98,15.01,1047658.0
2021-01-12 09:30:00,15.08,15.1,14.92,14.96,1559928.0,15.08,15.1,14.92,14.96,1559928.0
2021-01-12 09:35:00,14.97,14.97,14.88,14.95,872932.0,14.97,14.97,14.88,14.95,872932.0
2021-01-12 09:40:00,14.95,15.06,14.88,15.01,1140899.0,14.95,15.06,14.88,15.01,1140899.0
2021-01-12 09:45:00,15.01,15.07,15.01,15.02,525525.0,15.01,15.07,15.01,15.02,525525.0
2021-01-12 09:50:00,15.03,15.13,15.01,15.11,893102.0,15.03,15.13,15.01,15.11,893102.0
2021-01-12 09:55:00,15.12,15.17,15.1,15.15,731853.0,15.12,15.17,15.1,15.15,731853.0
2021-01-12 10:00:00,15.15,15.22,15.14,15.19,1028570.0,15.15,15.22,15.14,15.19,1028570.0
2021-01-12 10:05:00,15.19,15.19,15.09,15.13,881136.0,15.19,15.19,15.09,15.13,881136.0
2021-01-12 10:10:00,15.12,15.17,15.1,15.16,526875.0,15.12,15.17,15.1,15.16,526875.0
2021-01-12 10:15:00,15.15,15.17,15.1,15.16,613068.0,15.15,15.17,15.1,15.16,613068.0
2021-01-12 10:20:00,15.17,15.19,15.1,15.1,812800.0,15.17,15.19,15.1,15.1,812800.0
2021-01-12 10:25:00,15.11,15.12,15.0,15.03,1133784.0,15.11,15.12,15.0,15.03,1133784.0
2021-01-12 10:30:00,15.03,15.07,15.02,15.05,598894.0,15.03,15.07,15.02,15.05,598894.0
2021-01-12 10:35:00,15.06,15.1,15.05,15.1,357988.0,15.06,15.1,15.05,15.1,357988.0
2021-01-12 10:40:00,15.08,15.11,15.05,15.1,476646.0,15.08,15.11,15.05,15.1,476646.0
2021-01-12 10:45:00,15.11,15.12,15.05,15.06,566997.0,15.11,15.12,15.05,15.06,566997.0
2021-01-12 10:50:00,15.06,15.15,15.06,15.15,496956.0,15.06,15.15,15.06,15.15,496956.0
2021-01-12 10:55:00,15.15,15.18,15.13,15.17,434550.0,15.15,15.18,15.13,15.17,434550.0
2021-01-12 11:00:00,15.17,15.19,15.15,15.18,650965.0,15.17,15.19,15.15,15.18,650965.0
2021-01-12 11:05:00,15.19,15.25,15.18,15.24,1055976.0,15.19,15.25,15.18,15.24,1055976.0
2021-01-12 11:10:00,15.24,15.26,15.21,15.21,676340.0,15.24,15.26,15.21,15.21,676340.0
2021-01-12 11:15:00,15.22,15.26,15.2,15.23,528053.0,15.22,15.26,15.2,15.23,528053.0
2021-01-12 11:20:00,15.23,15.26,15.21,15.23,392834.0,15.23,15.26,15.21,15.23,392834.0
2021-01-12 11:25:00,15.23,15.25,15.21,15.22,354008.0,15.23,15.25,15.21,15.22,354008.0
2021-01-12 11:30:00,15.23,15.25,15.19,15.24,574301.0,15.23,15.25,15.19,15.24,574301.0
2021-01-12 11:35:00,15.25,15.25,15.19,15.2,441487.0,15.25,15.25,15.19,15.2,441487.0
2021-01-12 11:40:00,15.2,15.2,15.16,15.17,586887.0,15.2,15.2,15.16,15.17,586887.0
2021-01-12 11:45:00,15.18,15.23,15.17,15.2,305859.0,15.18,15.23,15.17,15.2,305859.0
2021-01-12 11:50:00,15.2,15.21,15.17,15.19,270482.0,15.2,15.21,15.17,15.19,270482.0
2021-01-12 11:55:00,15.19,15.24,15.17,15.23,302090.0,15.19,15.24,15.17,15.23,302090.0
2021-01-12 12:00:00,15.23,15.24,15.21,15.23,250453.0,15.23,15.24,15.21,15.23,250453.0
2021-01-12 12:05:00,15.23,15.24,15.17,15.19,449725.0,15.23,15.24,15.17,15.19,449725.0
2021-01-12 12:10:00,15.19,15.19,15.13,15.15,577465.0,15.19,15.19,15.13,15.15,577465.0
2021-01-12 12:15:00,15.15,15.19,15.1,15.19,570994.0,15.15,15.19,15.1,15.19,570994.0
2021-01-12 12:20:00,15.19,15.19,15.14,15.15,240831.0,15.19,15.19,15.14,15.15,240831.0
2021-01-12 12:25:00,15.16,15.18,15.15,15.17,219636.0,15.16,15.18,15.15,15.17,219636.0
2021-01-12 12:30:00,15.17,15.18,15.11,15.13,299591.0,15.17,15.18,15.11,15.13,299591.0
2021-01-12 12:35:00,15.14,15.18,15.12,15.17,309427.0,15.14,15.18,15.12,15.17,309427.0
2021-01-12 12:40:00,15.18,15.2,15.16,15.18,265163.0,15.18,15.2,15.16,15.18,265163.0
2021-01-12 12:45:00,15.17,15.19,15.13,15.14,365521.0,15.17,15.19,15.13,15.14,365521.0
2021-01-12 12:50:00,15.14,15.17,15.12,15.17,254026.0,15.14,15.17,15.12,15.17,254026.0
2021-01-12 12:55:00,15.17,15.17,15.12,15.15,391955.0,15.17,15.17,15.12,15.15,391955.0
2021-01-12 13:00:00,15.15,15.17,15.13,15.16,280526.0,15.15,15.17,15.13,15.16,280526.0
2021-01-12 13:05:00,15.16,15.17,15.15,15.17,232066.0,15.16,15.17,15.15,15.17,232066.0
2021-01-12 13:10:00,15.16,15.18,15.11,15.12,333479.0,15.16,15.18,15.11,15.12,333479.0
2021-01-12 13:15:00,15.12,15.12,15.09,15.1,379257.0,15.12,15.12,15.09,15.1,379257.0
2021-01-12 13:20:00,15.1,15.1,15.06,15.08,266301.0,15.1,15.1,15.06,15.08,266301.0
2021-01-12 13:25:00,15.07,15.11,15.07,15.11,392502.0,15.07,15.11,15.07,15.11,392502.0
2021-01-12 13:30:00,15.11,15.14,15.08,15.13,341401.0,15.11,15.14,15.08,15.13,341401.0
2021-01-12 13:35:00,15.13,15.14,15.1,15.12,217984.0,15.13,15.14,15.1,15.12,217984.0
2021-01-12 13:40:00,15.13,15.13,15.1,15.1,206785.0,15.13,15.13,15.1,15.1,206785.0
2021-01-12 13:45:00,15.1,15.13,15.09,15.12,220644.0,15.1,15.13,15.09,15.12,220644.0
2021-01-12 13:50:00,15.12,15.13,15.1,15.13,160689.0,15.12,15.13,15.1,15.13,160689.0
2021-01-12 13:55:00,15.13,15.13,15.1,15.12,410609.0,15.13,15.13,15.1,15.12,410609.0
2021-01-12 14:00:00,15.13,15.18,15.12,15.16,675204.0,15.13,15.18,15.12,15.16,675204.0
2021-01-12 14:05:00,15.15,15.17,15.15,15.17,238702.0,15.15,15.17,15.15,15.17,238702.0
2021-01-12 14:10:00,15.17,15.24,15.17,15.24,676508.0,15.17,15.24,15.17,15.24,676508.0
2021-01-12 14:15:00,15.24,15.25,15.22,15.25,673976.0,15.24,15.25,15.22,15.25,673976.0
2021-01-12 14:20:00,15.24,15.28,15.24,15.28,524694.0,15.24,15.28,15.24,15.28,524694.0
2021-01-12 14:25:00,15.28,15.3,15.27,15.28,367983.0,15.28,15.3,15.27,15.28,367983.0
2021-01-12 14:30:00,15.29,15.32,15.25,15.27,793291.0,15.29,15.32,15.25,15.27,793291.0
2021-01-12 14:35:00,15.28,15.29,15.26,15.29,290556.0,15.28,15.29,15.26,15.29,290556.0
2021-01-12 14:40:00,15.29,15.3,15.25,15.25,373998.0,15.29,15.3,15.25,15.25,373998.0
2021-01-12 14:45:00,15.25,15.29,15.23,15.29,509114.0,15.25,15.29,15.23,15.29,509114.0
2021-01-12 14:50:00,15.29,15.32,15.27,15.3,652724.0,15.29,15.32,15.27,15.3,652724.0
2021-01-12 14:55:00,15.31,15.31,15.26,15.26,415575.0,15.31,15.31,15.26,15.26,415575.0
2021-01-12 15:00:00,15.26,15.3,15.25,15.29,269489.0,15.26,15.3,15.25,15.29,269489.0
2021-01-12 15:05:00,15.29,15.33,15.28,15.33,349183.0,15.29,15.33,15.28,15.33,349183.0
2021-01-12 15:10:00,15.32,15.35,15.32,15.33,761346.0,15.32,15.35,15.32,15.33,761346.0
2021-01-12 15:15:00,15.34,15.34,15.32,15.34,524617.0,15.34,15.34,15.32,15.34,524617.0
2021-01-12 15:20:00,15.33,15.37,15.33,15.36,511017.0,15.33,15.37,15.33,15.36,511017.0
2021-01-12 15:25:00,15.37,15.38,15.34,15.37,673962.0,15.37,15.38,15.34,15.37,673962.0
2021-01-12 15:30:00,15.37,15.38,15.34,15.34,496508.0,15.37,15.38,15.34,15.34,496508.0
2021-01-12 15:35:00,15.35,15.37,15.32,15.37,427210.0,15.35,15.37,15.32,15.37,427210.0
2021-01-12 15:40:00,15.37,15.4,15.36,15.38,639610.0,15.37,15.4,15.36,15.38,639610.0
2021-01-12 15:45:00,15.38,15.4,15.37,15.4,429417.0,15.38,15.4,15.37,15.4,429417.0
2021-01-12 15:50:00,15.4,15.43,15.39,15.4,1193848.0,15.4,15.43,15.39,15.4,1193848.0
2021-01-12 15:55:00,15.41,15.41,15.37,15.37,1188499.0,15.41,15.41,15.37,15.37,1188499.0
2021-01-13 09:30:00,15.29,15.31,15.17,15.18,1539692.0,15.29,15.31,15.17,15.18,1539692.0
2021-01-13 09:35:00,15.18,15.22,15.11,15.21,1216315.0,15.18,15.22,15.11,15.21,1216315.0
2021-01-13 09:40:00,15.21,15.24,15.14,15.19,905975.0,15.21,15.24,15.14,15.19,905975.0
2021-01-13 09:45:00,15.19,15.23,15.15,15.16,353867.0,15.19,15.23,15.15,15.16,353867.0
2021-01-13 09:50:00,15.15,15.2,15.13,15.2,533546.0,15.15,15.2,15.13,15.2,533546.0
2021-01-13 09:55:00,15.19,15.26,15.16,15.26,915285.0,15.19,15.26,15.16,15.26,915285.0
2021-01-13 10:00:00,15.26,15.26,15.2,15.21,567705.0,15.26,15.26,15.2,15.21,567705.0
2021-01-13 10:05:00,15.21,15.29,15.19,15.27,715819.0,15.21,15.29,15.19,15.27,715819.0
2021-01-13 10:10:00,15.26,15.27,15.23,15.25,405998.0,15.26,15.27,15.23,15.25,405998.0
2021-01-13 10:15:00,15.26,15.32,15.25,15.31,708895.0,15.26,15.32,15.25,15.31,708895.0
2021-01-13 10:20:00,15.3,15.3,15.26,15.28,378777.0,15.3,15.3,15.26,15.28,378777.0
2021-01-13 10:25:00,15.28,15.33,15.27,15.29,580285.0,15.28,15.33,15.27,15.29,580285.0
2021-01-13 10:30:00,15.3,15.3,15.19,15.2,915811.0,15.3,15.3,15.19,15.2,915811.0
2021-01-13 10:35:00,15.2,15.25,15.19,15.23,344995.0,15.2,15.25,15.19,15.23,344995.0
2021-01-13 10:40:00,15.23,15.27,15.19,15.25,496962.0,15.23,15.27,15.19,15.25,496962.0
2021-01-13 10:45:00,15.25,15.27,15.22,15.23,310634.0,15.25,15.27,15.22,15.23,310634.0
2021-01-13 10:50:00,15.23,15.24,15.19,15.23,378234.0,15.23,15.24,15.19,15.23,378234.0
2021-01-13 10:55:00,15.23,15.23,15.2,15.2,223361.0,15.23,15.23,15.2,15.2,223361.0
2021-01-13 11:00:00,15.21,15.22,15.18,15.18,273528.0,15.21,15.22,15.18,15.18,273528.0
2021-01-13 11:05:00,15.19,15.22,15.18,15.19,360188.0,15.19,15.22,15.18,15.19,360188.0
2021-01-13 11:10:00,15.19,15.22,15.18,15.19,405324.0,15.19,15.22,15.18,15.19,405324.0
2021-01-13 11:15:00,15.19,15.19,15.15,15.17,491673.0,15.19,15.19,15.15,15.17,491673.0
2021-01-13 11:20:00,15.17,15.18,15.15,15.18,210399.0,15.17,15.18,15.15,15.18,210399.0
2021-01-13 11:25:00,15.17,15.18,15.15,15.16,230670.0,15.17,15.18,15.15,15.16,230670.0
2021-01-13 11:30:00,15.16,15.22,15.15,15.19,455617.0,15.16,15.22,15.15,15.19,455617.0
2021-01-13 11:35:00,15.19,15.2,15.16,15.18,236017.0,15.19,15.2,15.16,15.18,236017.0
2021-01-13 11:40:00,15.18,15.22,15.17,15.2,399602.0,15.18,15.22,15.17,15.2,399602.0
2021-01-13 11:45:00,15.21,15.21,15.16,15.17,319043.0,15.21,15.21,15.16,15.17,319043.0
2021-01-13 11:50:00,15.17,15.19,15.16,15.17,182101.0,15.17,15.19,15.16,15.17,182101.0
2021-01-13 11:55:00,15.18,15.19,15.16,15.19,236555.0,15.18,15.19,15.16,15.19,236555.0
2021-01-13 12:00:00,15.19,15.19,15.16,15.19,253844.0,15.19,15.19,15.16,15.19,253844.0
2021-01-13 12:05:00,15.19,15.23,15.18,15.23,311238.0,15.19,15.23,15.18,15.23,311238.0
2021-01-13 12:10:00,15.22,15.23,15.2,15.21,199504.0,15.22,15.23,15.2,15.21,199504.0
2021-01-13 12:15:00,15.2,15.23,15.2,15.22,175565.0,15.2,15.23,15.2,15.22,175565.0
2021-01-13 12:20:00,15.22,15.25,15.21,15.25,228581.0,15.22,15.25,15.21,15.25,228581.0
2021-01-13 12:25:00,15.25,15.26,15.24,15.26,203163.0,15.25,15.26,15.24,15.26,203163.0
2021-01-13 12:30:00,15.25,15.3,15.25,15.29,487673.0,15.25,15.3,15.25,15.29,487673.0
2021-01-13 12:35:00,15.3,15.33,15.3,15.33,549463.0,15.3,15.33,15.3,15.33,549463.0
2021-01-13 12:40:00,15.33,15.39,15.32,15.39,516692.0,15.33,15.39,15.32,15.39,516692.0
2021-01-13 12:45:00,15.39,15.46,15.38,15.46,1300781.0,15.39,15.46,15.38,15.46,1300781.0
2021-01-13 12:50:00,15.46,15.57,15.44,15.51,1489189.0,15.46,15.57,15.44,15.51,1489189.0
2021-01-13 12:55:00,15.52,15.54,15.47,15.48,621353.0,15.52,15.54,15.47,15.48,621353.0
2021-01-13 13:00:00,15.48,15.49,15.42,15.46,658060.0,15.48,15.49,15.42,15.46,658060.0
2021-01-13 13:05:00,15.46,15.48,15.43,15.46,315834.0,15.46,15.48,15.43,15.46,315834.0
2021-01-13 13:10:00,15.45,15.47,15.43,15.45,239482.0,15.45,15.47,15.43,15.45,239482.0
2021-01-13 13:15:00,15.45,15.49,15.43,15.49,452336.0,15.45,15.49,15.43,15.49,452336.0
2021-01-13 13:20:00,15.49,15.54,15.48,15.49,789223.0,15.49,15.54,15.48,15.49,789223.0
2021-01-13 13:25:00,15.49,15.51,15.47,15.51,377709.0,15.49,15.51,15.47,15.51,377709.0
2021-01-13 13:30:00,15.51,15.52,15.48,15.49,327498.0,15.51,15.52,15.48,15.49,327498.0
2021-01-13 13:35:00,15.5,15.53,15.47,15.52,368801.0,15.5,15.53,15.47,15.52,368801.0
2021-01-13 13:40:00,15.52,15.52,15.48,15.5,280405.0,15.52,15.52,15.48,15.5,280405.0
2021-01-13 13:45:00,15.51,15.55,15.5,15.54,604075.0,15.51,15.55,15.5,15.54,604075.0
2021-01-13 13:50:00,15.54,15.6,15.54,15.59,937188.0,15.54,15.6,15.54,15.59,937188.0
2021-01-13 13:55:00,15.59,15.62,15.52,15.54,807861.0,15.59,15.62,15.52,15.54,807861.0
2021-01-13 14:00:00,15.53,15.57,15.5,15.54,437677.0,15.53,15.57,15.5,15.54,437677.0
2021-01-13 14:05:00,15.53,15.56,15.52,15.55,375143.0,15.53,15.56,15.52,15.55,375143.0
2021-01-13 14:10:00,15.54,15.58,15.53,15.58,472874.0,15.54,15.58,15.53,15.58,472874.0
2021-01-13 14:15:00,15.58,15.6,15.56,15.6,427788.0,15.58,15.6,15.56,15.6,427788.0
2021-01-13 14:20:00,15.6,15.61,15.57,15.6,382878.0,15.6,15.61,15.57,15.6,382878.0
2021-01-13 14:25:00,15.6,15.61,15.57,15.6,440550.0,15.6,15.61,15.57,15.6,440550.0
2021-01-13 14:30:00,15.6,15.6,15.55,15.59,370013.0,15.6,15.6,15.55,15.59,370013.0
2021-01-13 14:35:00,15.59,15.62,15.58,15.61,341024.0,15.59,15.62,15.58,15.61,341024.0
2021-01-13 14:40:00,15.61,15.63,15.53,15.54,557628.0,15.61,15.63,15.53,15.54,557628.0
2021-01-13 14:45:00,15.54,15.56,15.51,15.54,694427.0,15.54,15.56,15.51,15.54,694427.0
2021-01-13 14:50:00,15.54,15.56,15.52,15.56,194846.0,15.54,15.56,15.52,15.56,194846.0
2021-01-13 14:55:00,15.56,15.56,15.52,15.54,240781.0,15.56,15.56,15.52,15.54,240781.0
2021-01-13 15:00:00,15.54,15.56,15.5,15.51,269944.0,15.54,15.56,15.5,15.51,269944.0
2021-01-13 15:05:00,15.5,15.53,15.5,15.52,334034.0,15.5,15.53,15.5,15.52,334034.0
2021-01-13 15:10:00,15.51,15.54,15.5,15.53,324674.0,15.51,15.54,15.5,15.53,324674.0
2021-01-13 15:15:00,15.53,15.54,15.52,15.54,166276.0,15.53,15.54,15.52,15.54,166276.0
2021-01-13 15:20:00,15.53,15.55,15.5,15.5,381250.0,15.53,15.55,15.5,15.5,381250.0
2021-01-13 15:25:00,15.51,15.51,15.47,15.48,420446.0,15.51,15.51,15.47,15.48,420446.0
2021-01-13 15:30:00,15.49,15.5,15.45,15.5,515228.0,15.49,15.5,15.45,15.5,515228.0
2021-01-13 15:35:00,15.5,15.5,15.45,15.45,287206.0,15.5,15.5,15.45,15.45,287206.0
2021-01-13 15:40:00,15.46,15.49,15.45,15.49,352785.0,15.46,15.49,15.45,15.49,352785.0
2021-01-13 15:45:00,15.48,15.5,15.47,15.5,370838.0,15.48,15.5,15.47,15.5,370838.0
2021-01-13 15:50:00,15.49,15.56,15.48,15.54,1213256.0,15.49,15.56,15.48,15.54,1213256.0
2021-01-13 15:55:00,15.54,15.56,15.51,15.53,1329604.0,15.54,15.56,15.51,15.53,1329604.0
2021-01-14 09:30:00,15.83,16.27,15.82,16.15,5118414.0,15.83,16.27,15.82,16.15,5118414.0
2021-01-14 09:35:00,16.15,16.38,16.11,16.35,3874482.0,16.15,16.38,16.11,16.35,3874482.0
2021-01-14 09:40:00,16.36,16.39,16.14,16.16,2922660.0,16.36,16.39,16.14,16.16,2922660.0
2021-01-14 09:45:00,16.15,16.2,16.08,16.18,1897425.0,16.15,16.2,16.08,16.18,1897425.0
2021-01-14 09:50:00,16.18,16.23,16.11,16.12,1395222.0,16.18,16.23,16.11,16.12,1395222.0
2021-01-14 09:55:00,16.12,16.25,16.11,16.19,1207547.0,16.12,16.25,16.11,16.19,1207547.0
2021-01-14 10:00:00,16.19,16.24,16.09,16.14,1385934.0,16.19,16.24,16.09,16.14,1385934.0
2021-01-14 10:05:00,16.14,16.19,16.1,16.13,896896.0,16.14,16.19,16.1,16.13,896896.0
2021-01-14 10:10:00,16.13,16.23,16.07,16.21,1806936.0,16.13,16.23,16.07,16.21,1806936.0
2021-01-14 10:15:00,16.21,16.28,16.19,16.21,1745350.0,16.21,16.28,16.19,16.21,1745350.0
2021-01-14 10:20:00,16.21,16.34,16.18,16.3,1321835.0,16.21,16.34,16.18,16.3,1321835.0
2021-01-14 10:25:00,16.3,16.34,16.22,16.27,1040666.0,16.3,16.34,16.22,16.27,1040666.0
2021-01-14 10:30:00,16.26,16.34,16.24,16.3,1114160.0,16.26,16.34,16.24,16.3,1114160.0
2021-01-14 10:35:00,16.3,16.31,16.18,16.19,1292347.0,16.3,16.31,16.18,16.19,1292347.0
2021-01-14 10:40:00,16.19,16.24,16.18,16.23,625918.0,16.19,16.24,16.18,16.23,625918.0
2021-01-14 10:45:00,16.23,16.23,16.13,16.16,1033141.0,16.23,16.23,16.13,16.16,1033141.0
2021-01-14 10:50:00,16.16,16.22,16.14,16.2,796008.0,16.16,16.22,16.14,16.2,796008.0
2021-01-14 10:55:00,16.21,16.24,16.18,16.21,665921.0,16.21,16.24,16.18,16.21,665921.0
2021-01-14 11:00:00,16.21,16.24,16.16,16.19,804466.0,16.21,16.24,16.16,16.19,804466.0
2021-01-14 11:05:00,16.19,16.24,16.18,16.2,434457.0,16.19,16.24,16.18,16.2,434457.0
2021-01-14 11:10:00,16.2,16.25,16.18,16.25,683127.0,16.2,16.25,16.18,16.25,683127.0
2021-01-14 11:15:00,16.24,16.3,16.24,16.29,961718.0,16.24,16.3,16.24,16.29,961718.0
2021-01-14 11:20:00,16.29,16.32,16.27,16.3,1162891.0,16.29,16.32,16.27,16.3,1162891.0
2021-01-14 11:25:00,16.3,16.3,16.22,16.23,570645.0,16.3,16.3,16.22,16.23,570645.0
2021-01-14 11:30:00,16.22,16.32,16.22,16.31,690018.0,16.22,16.32,16.22,16.31,690018.0
2021-01-14 11:35:00,16.32,16.33,16.26,16.29,558949.0,16.32,16.33,16.26,16.29,558949.0
2021-01-14 11:40:00,16.29,16.33,16.27,16.3,716298.0,16.29,16.33,16.27,16.3,716298.0
2021-01-14 11:45:00,16.29,16.31,16.26,16.28,753214.0,16.29,16.31,16.26,16.28,753214.0
2021-01-14 11:50:00,16.29,16.31,16.22,16.23,569551.0,16.29,16.31,16.22,16.23,569551.0
2021-01-14 11:55:00,16.23,16.24,16.2,16.21,730074.0,16.23,16.24,16.2,16.21,730074.0
2021-01-14 12:00:00,16.2,16.23,16.17,16.21,784329.0,16.2,16.23,16.17,16.21,784329.0
2021-01-14 12:05:00,16.21,16.24,16.21,16.24,260885.0,16.21,16.24,16.21,16.24,260885.0
2021-01-14 12:10:00,16.23,16.25,16.2,16.23,602753.0,16.23,16.25,16.2,16.23,602753.0
2021-01-14 12:15:00,16.23,16.25,16.2,16.21,463366.0,16.23,16.25,16.2,16.21,463366.0
2021-01-14 12:20:00,16.21,16.25,16.21,16.25,378113.0,16.21,16.25,16.21,16.25,378113.0
2021-01-14 12:25:00,16.24,16.26,16.23,16.25,475036.0,16.24,16.26,16.23,16.25,475036.0
2021-01-14 12:30:00,16.24,16.29,16.24,16.29,441650.0,16.24,16.29,16.24,16.29,441650.0
2021-01-14 12:35:00,16.29,16.31,16.26,16.3,567204.0,16.29,16.31,16.26,16.3,567204.0
2021-01-14 12:40:00,16.3,16.32,16.25,16.25,502252.0,16.3,16.32,16.25,16.25,502252.0
2021-01-14 12:45:00,16.26,16.26,16.21,16.25,608197.0,16.26,16.26,16.21,16.25,608197.0
2021-01-14 12:50:00,16.25,16.28,16.21,16.23,376602.0,16.25,16.28,16.21,16.23,376602.0
2021-01-14 12:55:00,16.23,16.26,16.21,16.25,319060.0,16.23,16.26,16.21,16.25,319060.0
2021-01-14 13:00:00,16.24,16.32,16.24,16.3,624868.0,16.24,16.32,16.24,16.3,624868.0
2021-01-14 13:05:00,16.3,16.32,16.27,16.3,366496.0,16.3,16.32,16.27,16.3,366496.0
2021-01-14 13:10:00,16.3,16.32,16.26,16.3,420826.0,16.3,16.32,16.26,16.3,420826.0
2021-01-14 13:15:00,16.29,16.32,16.27,16.28,583307.0,16.29,16.32,16.27,16.28,583307.0
2021-01-14 13:20:00,16.28,16.32,16.27,16.32,455480.0,16.28,16.32,16.27,16.32,455480.0
2021-01-14 13:25:00,16.31,16.32,16.29,16.3,273836.0,16.31,16.32,16.29,16.3,273836.0
2021-01-14 13:30:00,16.3,16.42,16.3,16.4,1677110.0,16.3,16.42,16.3,16.4,1677110.0
2021-01-14 13:35:00,16.41,16.48,16.4,16.46,1121343.0,16.41,16.48,16.4,16.46,1121343.0
2021-01-14 13:40:00,16.46,16.47,16.42,16.46,790417.0,16.46,16.47,16.42,16.46,790417.0
2021-01-14 13:45:00,16.46,16.46,16.41,16.43,365928.0,16.46,16.46,16.41,16.43,365928.0
2021-01-14 13:50:00,16.44,16.47,16.41,16.46,613891.0,16.44,16.47,16.41,16.46,613891.0
2021-01-14 13:55:00,16.46,16.46,16.42,16.44,400830.0,16.46,16.46,16.42,16.44,400830.0
2021-01-14 14:00:00,16.44,16.48,16.43,16.44,461123.0,16.44,16.48,16.43,16.44,461123.0
2021-01-14 14:05:00,16.44,16.47,16.43,16.46,332200.0,16.44,16.47,16.43,16.46,332200.0
2021-01-14 14:10:00,16.46,16.55,16.46,16.55,1197546.0,16.46,16.55,16.46,16.55,1197546.0
2021-01-14 14:15:00,16.54,16.55,16.48,16.49,634487.0,16.54,16.55,16.48,16.49,634487.0
2021-01-14 14:20:00,16.49,16.5,16.43,16.5,993811.0,16.49,16.5,16.43,16.5,993811.0
2021-01-14 14:25:00,16.5,16.5,16.47,16.5,455252.0,16.5,16.5,16.47,16.5,455252.0
2021-01-14 14:30:00,16.5,16.59,16.49,16.58,1106681.0,16.5,16.59,16.49,16.58,1106681.0
2021-01-14 14:35:00,16.58,16.6,16.58,16.59,450778.0,16.58,16.6,16.58,16.59,450778.0
2021-01-14 14:40:00,16.6,16.6,16.53,16.53,758076.0,16.6,16.6,16.53,16.53,758076.0
2021-01-14 14:45:00,16.53,16.55,16.47,16.48,774275.0,16.53,16.55,16.47,16.48,774275.0
2021-01-14 14:50:00,16.48,16.53,16.48,16.51,664299.0,16.48,16.53,16.48,16.51,664299.0
2021-01-14 14:55:00,16.51,16.52,16.47,16.48,535757.0,16.51,16.52,16.47,16.48,535757.0
2021-01-14 15:00:00,16.48,16.58,16.48,16.57,789166.0,16.48,16.58,16.48,16.57,789166.0
2021-01-14 15:05:00,16.57,16.58,16.53,16.54,544230.0,16.57,16.58,16.53,16.54,544230.0
2021-01-14 15:10:00,16.54,16.54,16.45,16.46,868405.0,16.54,16.54,16.45,16.46,868405.0
2021-01-14 15:15:00,16.45,16.48,16.34,16.36,1150768.0,16.45,16.48,16.34,16.36,1150768.0
2021-01-14 15:20:00,16.36,16.43,16.35,16.4,918125.0,16.36,16.43,16.35,16.4,918125.0
2021-01-14 15:25:00,16.39,16.42,16.36,16.39,771951.0,16.39,16.42,16.36,16.39,771951.0
2021-01-14 15:30:00,16.39,16.45,16.38,16.43,908201.0,16.39,16.45,16.38,16.43,908201.0
2021-01-14 15:35:00,16.43,16.45,16.38,16.39,768534.0,16.43,16.45,16.38,16.39,768534.0
2021-01-14 15:40:00,16.39,16.41,16.33,16.38,877420.0,16.39,16.41,16.33,16.38,877420.0
2021-01-14 15:45:00,16.38,16.43,16.36,16.41,1073125.0,16.38,16.43,16.36,16.41,1073125.0
2021-01-14 15:50:00,16.42,16.48,16.4,16.46,1394805.0,16.42,16.48,16.4,16.46,1394805.0
2021-01-14 15:55:00,16.46,16.5,16.42,16.44,2558309.0,16.46,16.5,16.42,16.44,2558309.0
2021-01-15 09:30:00,16.17,16.28,16.1,16.18,2495641.0,16.17,16.28,16.1,16.18,2495641.0
2021-01-15 09:35:00,16.18,16.23,16.06,16.16,1097673.0,16.18,16.23,16.06,16.16,1097673.0
2021-01-15 09:40:00,16.17,16.23,16.11,16.16,1047854.0,16.17,16.23,16.11,16.16,1047854.0
2021-01-15 09:45:00,16.17,16.19,16.13,16.16,565741.0,16.17,16.19,16.13,16.16,565741.0
2021-01-15 09:50:00,16.15,16.21,16.08,16.19,1104409.0,16.15,16.21,16.08,16.19,1104409.0
2021-01-15 09:55:00,16.18,16.21,16.06,16.07,996523.0,16.18,16.21,16.06,16.07,996523.0
2021-01-15 10:00:00,16.07,16.07,15.88,15.91,2447815.0,16.07,16.07,15.88,15.91,2447815.0
2021-01-15 10:05:00,15.91,15.93,15.81,15.81,1269450.0,15.91,15.93,15.81,15.81,1269450.0
2021-01-15 10:10:00,15.81,15.98,15.78,15.94,1512363.0,15.81,15.98,15.78,15.94,1512363.0
2021-01-15 10:15:00,15.93,15.94,15.87,15.87,693080.0,15.93,15.94,15.87,15.87,693080.0
2021-01-15 10:20:00,15.87,15.88,15.77,15.79,982093.0,15.87,15.88,15.77,15.79,982093.0
2021-01-15 10:25:00,15.78,15.93,15.76,15.93,888740.0,15.78,15.93,15.76,15.93,888740.0
2021-01-15 10:30:00,15.93,16.01,15.9,16.0,1026604.0,15.93,16.01,15.9,16.0,1026604.0
2021-01-15 10:35:00,16.0,16.02,15.87,15.93,737407.0,16.0,16.02,15.87,15.93,737407.0
2021-01-15 10:40:00,15.94,16.0,15.92,16.0,490102.0,15.94,16.0,15.92,16.0,490102.0
2021-01-15 10:45:00,16.0,16.04,15.93,15.97,468173.0,16.0,16.04,15.93,15.97,468173.0
2021-01-15 10:50:00,15.97,16.06,15.96,16.05,478842.0,15.97,16.06,15.96,16.05,478842.0
2021-01-15 10:55:00,16.04,16.09,16.03,16.07,598748.0,16.04,16.09,16.03,16.07,598748.0
2021-01-15 11:00:00,16.07,16.08,16.02,16.03,374915.0,16.07,16.08,16.02,16.03,374915.0
2021-01-15 11:05:00,16.03,16.06,16.0,16.01,406133.0,16.03,16.06,16.0,16.01,406133.0
2021-01-15 11:10:00,16.01,16.01,15.96,15.97,530206.0,16.01,16.01,15.96,15.97,530206.0
2021-01-15 11:15:00,15.97,16.05,15.93,16.04,509636.0,15.97,16.05,15.93,16.04,509636.0
2021-01-15 11:20:00,16.04,16.06,16.01,16.03,329793.0,16.04,16.06,16.01,16.03,329793.0
2021-01-15 11:25:00,16.03,16.06,16.02,16.05,320360.0,16.03,16.06,16.02,16.05,320360.0
2021-01-15 11:30:00,16.05,16.09,16.02,16.08,352679.0,16.05,16.09,16.02,16.08,352679.0
2021-01-15 11:35:00,16.07,16.08,16.02,16.05,509290.0,16.07,16.08,16.02,16.05,509290.0
2021-01-15 11:40:00,16.05,16.08,16.04,16.07,309872.0,16.05,16.08,16.04,16.07,309872.0
2021-01-15 11:45:00,16.07,16.08,15.98,15.99,398505.0,16.07,16.08,15.98,15.99,398505.0
2021-01-15 11:50:00,15.99,16.0,15.95,15.97,527498.0,15.99,16.0,15.95,15.97,527498.0
2021-01-15 11:55:00,15.97,16.0,15.91,15.93,547777.0,15.97,16.0,15.91,15.93,547777.0
2021-01-15 12:00:00,15.93,15.96,15.9,15.96,359475.0,15.93,15.96,15.9,15.96,359475.0
2021-01-15 12:05:00,15.96,15.97,15.88,15.88,729988.0,15.96,15.97,15.88,15.88,729988.0
2021-01-15 12:10:00,15.88,15.9,15.86,15.89,484396.0,15.88,15.9,15.86,15.89,484396.0
2021-01-15 12:15:00,15.88,15.92,15.87,15.88,496156.0,15.88,15.92,15.87,15.88,496156.0
2021-01-15 12:20:00,15.88,15.9,15.85,15.9,466038.0,15.88,15.9,15.85,15.9,466038.0
2021-01-15 12:25:00,15.89,15.9,15.85,15.86,317412.0,15.89,15.9,15.85,15.86,317412.0
2021-01-15 12:30:00,15.87,15.95,15.85,15.91,939246.0,15.87,15.95,15.85,15.91,939246.0
2021-01-15 12:35:00,15.9,15.92,15.88,15.92,282088.0,15.9,15.92,15.88,15.92,282088.0
2021-01-15 12:40:00,15.91,15.96,15.89,15.94,482189.0,15.91,15.96,15.89,15.94,482189.0
2021-01-15 12:45:00,15.94,15.96,15.92,15.95,241924.0,15.94,15.96,15.92,15.95,241924.0
2021-01-15 12:50:00,15.95,15.99,15.94,15.97,299338.0,15.95,15.99,15.94,15.97,299338.0
2021-01-15 12:55:00,15.97,15.99,15.96,15.99,316880.0,15.97,15.99,15.96,15.99,316880.0
2021-01-15 13:00:00,15.99,16.01,15.95,15.95,643086.0,15.99,16.01,15.95,15.95,643086.0
2021-01-15 13:05:00,15.95,15.97,15.93,15.95,225626.0,15.95,15.97,15.93,15.95,225626.0
2021-01-15 13:10:00,15.95,15.97,15.93,15.94,175056.0,15.95,15.97,15.93,15.94,175056.0
2021-01-15 13:15:00,15.95,15.98,15.92,15.97,386766.0,15.95,15.98,15.92,15.97,386766.0
2021-01-15 13:20:00,15.98,16.0,15.95,15.98,286874.0,15.98,16.0,15.95,15.98,286874.0
2021-01-15 13:25:00,15.98,15.98,15.92,15.93,388654.0,15.98,15.98,15.92,15.93,388654.0
2021-01-15 13:30:00,15.93,15.93,15.9,15.91,398224.0,15.93,15.93,15.9,15.91,398224.0
2021-01-15 13:35:00,15.91,15.93,15.88,15.92,515463.0,15.91,15.93,15.88,15.92,515463.0
2021-01-15 13:40:00,15.92,15.93,15.88,15.89,325050.0,15.92,15.93,15.88,15.89,325050.0
2021-01-15 13:45:00,15.89,15.9,15.86,15.87,439281.0,15.89,15.9,15.86,15.87,439281.0
2021-01-15 13:50:00,15.87,15.91,15.86,15.87,390706.0,15.87,15.91,15.86,15.87,390706.0
2021-01-15 13:55:00,15.86,15.88,15.84,15.87,607930.0,15.86,15.88,15.84,15.87,607930.0
2021-01-15 14:00:00,15.88,15.88,15.82,15.84,523263.0,15.88,15.88,15.82,15.84,523263.0
2021-01-15 14:05:00,15.85,15.85,15.82,15.83,230815.0,15.85,15.85,15.82,15.83,230815.0
2021-01-15 14:10:00,15.83,15.83,15.79,15.79,665918.0,15.83,15.83,15.79,15.79,665918.0
2021-01-15 14:15:00,15.79,15.82,15.78,15.79,372593.0,15.79,15.82,15.78,15.79,372593.0
2021-01-15 14:20:00,15.79,15.84,15.78,15.84,386864.0,15.79,15.84,15.78,15.84,386864.0
2021-01-15 14:25:00,15.84,15.85,15.8,15.84,432527.0,15.84,15.85,15.8,15.84,432527.0
2021-01-15 14:30:00,15.83,15.86,15.82,15.82,265507.0,15.83,15.86,15.82,15.82,265507.0
2021-01-15 14:35:00,15.83,15.85,15.82,15.84,243239.0,15.83,15.85,15.82,15.84,243239.0
2021-01-15 14:40:00,15.83,15.83,15.8,15.81,298871.0,15.83,15.83,15.8,15.81,298871.0
2021-01-15 14:45:00,15.81,15.83,15.8,15.81,170262.0,15.81,15.83,15.8,15.81,170262.0
2021-01-15 14:50:00,15.82,15.83,15.79,15.81,356039.0,15.82,15.83,15.79,15.81,356039.0
2021-01-15 14:55:00,15.81,15.81,15.76,15.78,432953.0,15.81,15.81,15.76,15.78,432953.0
2021-01-15 15:00:00,15.78,15.8,15.77,15.79,253743.0,15.78,15.8,15.77,15.79,253743.0
2021-01-15 15:05:00,15.79,15.81,15.76,15.77,474962.0,15.79,15.81,15.76,15.77,474962.0
2021-01-15 15:10:00,15.78,15.82,15.75,15.77,922934.0,15.78,15.82,15.75,15.77,922934.0
2021-01-15 15:15:00,15.76,15.8,15.76,15.77,415449.0,15.76,15.8,15.76,15.77,415449.0
2021-01-15 15:20:00,15.77,15.79,15.73,15.77,679769.0,15.77,15.79,15.73,15.77,679769.0
2021-01-15 15:25:00,15.77,15.82,15.76,15.8,456723.0,15.77,15.82,15.76,15.8,456723.0
2021-01-15 15:30:00,15.79,15.8,15.76,15.8,384574.0,15.79,15.8,15.76,15.8,384574.0
2021-01-15 15:35:00,15.8,15.81,15.76,15.76,496334.0,15.8,15.81,15.76,15.76,496334.0
2021-01-15 15:40:00,15.77,15.81,15.76,15.79,723524.0,15.77,15.81,15.76,15.79,723524.0
2021-01-15 15:45:00,15.78,15.79,15.75,15.76,843926.0,15.78,15.79,15.75,15.76,843926.0
2021-01-15 15:50:00,15.76,15.79,15.75,15.78,1530832.0,15.76,15.79,15.75,15.78,1530832.0
2021-01-15 15:55:00,15.78,15.79,15.76,15.77,1705962.0,15.78,15.79,15.76,15.77,1705962.0
2021-01-19 09:30:00,16.0,16.11,15.89,16.1,2376100.0,16.0,16.11,15.89,16.1,2376100.0
2021-01-19 09:35:00,16.1,16.27,16.08,16.21,2193308.0,16.1,16.27,16.08,16.21,2193308.0
2021-01-19 09:40:00,16.22,16.22,16.15,16.17,907507.0,16.22,16.22,16.15,16.17,907507.0
2021-01-19 09:45:00,16.17,16.21,16.06,16.07,1049794.0,16.17,16.21,16.06,16.07,1049794.0
2021-01-19 09:50:00,16.07,16.14,16.05,16.07,690806.0,16.07,16.14,16.05,16.07,690806.0
2021-01-19 09:55:00,16.06,16.18,16.04,16.16,1084169.0,16.06,16.18,16.04,16.16,1084169.0
2021-01-19 10:00:00,16.15,16.19,16.09,16.14,443793.0,16.15,16.19,16.09,16.14,443793.0
2021-01-19 10:05:00,16.15,16.18,16.11,16.15,309330.0,16.15,16.18,16.11,16.15,309330.0
2021-01-19 10:10:00,16.16,16.16,16.07,16.08,415494.0,16.16,16.16,16.07,16.08,415494.0
2021-01-19 10:15:00,16.08,16.08,16.0,16.04,772675.0,16.08,16.08,16.0,16.04,772675.0
2021-01-19 10:20:00,16.03,16.05,16.0,16.03,560509.0,16.03,16.05,16.0,16.03,560509.0
2021-01-19 10:25:00,16.04,16.05,15.97,16.02,463293.0,16.04,16.05,15.97,16.02,463293.0
2021-01-19 10:30:00,16.02,16.04,15.95,16.04,895401.0,16.02,16.04,15.95,16.04,895401.0
2021-01-19 10:35:00,16.04,16.04,15.97,15.99,380993.0,16.04,16.04,15.97,15.99,380993.0
2021-01-19 10:40:00,15.99,16.02,15.97,16.01,480971.0,15.99,16.02,15.97,16.01,480971.0
2021-01-19 10:45:00,16.0,16.09,16.0,16.07,589859.0,16.0,16.09,16.0,16.07,589859.0
2021-01-19 10:50:00,16.08,16.1,16.07,16.08,336092.0,16.08,16.1,16.07,16.08,336092.0
2021-01-19 10:55:00,16.09,16.1,16.02,16.02,346842.0,16.09,16.1,16.02,16.02,346842.0
2021-01-19 11:00:00,16.03,16.05,16.01,16.03,376540.0,16.03,16.05,16.01,16.03,376540.0
2021-01-19 11:05:00,16.03,16.03,15.97,15.99,539460.0,16.03,16.03,15.97,15.99,539460.0
2021-01-19 11:10:00,15.99,16.01,15.97,16.0,373387.0,15.99,16.01,15.97,16.0,373387.0
2021-01-19 11:15:00,15.99,16.01,15.96,16.01,532965.0,15.99,16.01,15.96,16.01,532965.0
2021-01-19 11:20:00,16.0,16.03,15.99,16.01,280718.0,16.0,16.03,15.99,16.01,280718.0
2021-01-19 11:25:00,16.02,16.02,15.95,15.99,592648.0,16.02,16.02,15.95,15.99,592648.0
2021-01-19 11:30:00,15.99,15.99,15.93,15.93,459119.0,15.99,15.99,15.93,15.93,459119.0
2021-01-19 11:35:00,15.93,15.98,15.92,15.97,307091.0,15.93,15.98,15.92,15.97,307091.0
2021-01-19 11:40:00,15.97,15.99,15.93,15.93,426420.0,15.97,15.99,15.93,15.93,426420.0
2021-01-19 11:45:00,15.94,15.98,15.93,15.98,237946.0,15.94,15.98,15.93,15.98,237946.0
2021-01-19 11:50:00,15.98,15.99,15.96,15.96,217990.0,15.98,15.99,15.96,15.96,217990.0
2021-01-19 11:55:00,15.96,15.98,15.94,15.95,186159.0,15.96,15.98,15.94,15.95,186159.0
2021-01-19 12:00:00,15.96,15.98,15.95,15.97,235017.0,15.96,15.98,15.95,15.97,235017.0
2021-01-19 12:05:00,15.96,15.97,15.94,15.95,179731.0,15.96,15.97,15.94,15.95,179731.0
2021-01-19 12:10:00,15.95,16.0,15.94,15.98,255486.0,15.95,16.0,15.94,15.98,255486.0
2021-01-19 12:15:00,15.99,16.0,15.96,16.0,188334.0,15.99,16.0,15.96,16.0,188334.0
2021-01-19 12:20:00,16.0,16.0,15.98,16.0,171395.0,16.0,16.0,15.98,16.0,171395.0
2021-01-19 12:25:00,16.0,16.0,15.99,15.99,85719.0,16.0,16.0,15.99,15.99,85719.0
2021-01-19 12:30:00,16.0,16.04,15.98,16.02,466078.0,16.0,16.04,15.98,16.02,466078.0
2021-01-19 12:35:00,16.01,16.05,16.0,16.03,323280.0,16.01,16.05,16.0,16.03,323280.0
2021-01-19 12:40:00,16.02,16.08,16.02,16.06,368379.0,16.02,16.08,16.02,16.06,368379.0
2021-01-19 12:45:00,16.06,16.1,16.06,16.09,236096.0,16.06,16.1,16.06,16.09,236096.0
2021-01-19 12:50:00,16.08,16.15,16.08,16.12,629858.0,16.08,16.15,16.08,16.12,629858.0
2021-01-19 12:55:00,16.13,16.14,16.12,16.13,373297.0,16.13,16.14,16.12,16.13,373297.0
2021-01-19 13:00:00,16.14,16.15,16.12,16.15,307276.0,16.14,16.15,16.12,16.15,307276.0
2021-01-19 13:05:00,16.15,16.16,16.13,16.14,322233.0,16.15,16.16,16.13,16.14,322233.0
2021-01-19 13:10:00,16.14,16.16,16.13,16.13,251791.0,16.14,16.16,16.13,16.13,251791.0
2021-01-19 13:15:00,16.13,16.15,16.12,16.14,331366.0,16.13,16.15,16.12,16.14,331366.0
2021-01-19 13:20:00,16.14,16.18,16.14,16.17,322651.0,16.14,16.18,16.14,16.17,322651.0
2021-01-19 13:25:00,16.18,16.18,16.16,16.17,201928.0,16.18,16.18,16.16,16.17,201928.0
2021-01-19 13:30:00,16.18,16.18,16.16,16.18,234392.0,16.18,16.18,16.16,16.18,234392.0
2021-01-19 13:35:00,16.18,16.18,16.16,16.18,204728.0,16.18,16.18,16.16,16.18,204728.0
2021-01-19 13:40:00,16.17,16.18,16.13,16.16,308803.0,16.17,16.18,16.13,16.16,308803.0
2021-01-19 13:45:00,16.16,16.17,16.15,16.16,124110.0,16.16,16.17,16.15,16.16,124110.0
2021-01-19 13:50:00,16.16,16.16,16.13,16.14,265045.0,16.16,16.16,16.13,16.14,265045.0
2021-01-19 13:55:00,16.13,16.14,16.09,16.12,381178.0,16.13,16.14,16.09,16.12,381178.0
2021-01-19 14:00:00,16.12,16.13,16.08,16.08,220970.0,16.12,16.13,16.08,16.08,220970.0
2021-01-19 14:05:00,16.09,16.09,16.07,16.09,106327.0,16.09,16.09,16.07,16.09,106327.0
2021-01-19 14:10:00,16.08,16.11,16.08,16.11,387273.0,16.08,16.11,16.08,16.11,387273.0
2021-01-19 14:15:00,16.11,16.11,16.08,16.08,213536.0,16.11,16.11,16.08,16.08,213536.0
2021-01-19 14:20:00,16.09,16.09,16.06,16.09,232803.0,16.09,16.09,16.06,16.09,232803.0
2021-01-19 14:25:00,16.08,16.09,16.06,16.07,187475.0,16.08,16.09,16.06,16.07,187475.0
2021-01-19 14:30:00,16.07,16.09,16.06,16.07,212726.0,16.07,16.09,16.06,16.07,212726.0
2021-01-19 14:35:00,16.07,16.09,16.07,16.08,142751.0,16.07,16.09,16.07,16.08,142751.0
2021-01-19 14:40:00,16.08,16.09,16.04,16.05,207970.0,16.08,16.09,16.04,16.05,207970.0
2021-01-19 14:45:00,16.05,16.08,16.04,16.07,165755.0,16.05,16.08,16.04,16.07,165755.0
2021-01-19 14:50:00,16.08,16.09,16.04,16.05,254410.0,16.08,16.09,16.04,16.05,254410.0
2021-01-19 14:55:00,16.06,16.06,16.03,16.05,217476.0,16.06,16.06,16.03,16.05,217476.0
2021-01-19 15:00:00,16.05,16.07,16.03,16.07,186937.0,16.05,16.07,16.03,16.07,186937.0
2021-01-19 15:05:00,16.07,16.08,16.06,16.07,180980.0,16.07,16.08,16.06,16.07,180980.0
2021-01-19 15:10:00,16.07,16.07,16.01,16.02,404153.0,16.07,16.07,16.01,16.02,404153.0
2021-01-19 15:15:00,16.01,16.03,16.0,16.03,283794.0,16.01,16.03,16.0,16.03,283794.0
2021-01-19 15:20:00,16.03,16.04,16.0,16.02,371931.0,16.03,16.04,16.0,16.02,371931.0
2021-01-19 15:25:00,16.01,16.03,16.0,16.01,417085.0,16.01,16.03,16.0,16.01,417085.0
2021-01-19 15:30:00,16.02,16.05,16.0,16.04,685690.0,16.02,16.05,16.0,16.04,685690.0
2021-01-19 15:35:00,16.04,16.04,16.0,16.02,359669.0,16.04,16.04,16.0,16.02,359669.0
2021-01-19 15:40:00,16.02,16.02,16.0,16.02,299143.0,16.02,16.02,16.0,16.02,299143.0
2021-01-19 15:45:00,16.02,16.05,16.01,16.03,573660.0,16.02,16.05,16.01,16.03,573660.0
2021-01-19 15:50:00,16.02,16.03,15.95,15.96,1247235.0,16.02,16.03,15.95,15.96,1247235.0
2021-01-19 15:55:00,15.97,15.99,15.93,15.98,1683562.0,15.97,15.99,15.93,15.98,1683562.0
2021-01-20 09:30:00,16.17,16.39,16.1,16.3,2775460.0,16.17,16.39,16.1,16.3,2775460.0
2021-01-20 09:35:00,16.29,16.35,16.18,16.2,927889.0,16.29,16.35,16.18,16.2,927889.0
2021-01-20 09:40:00,16.19,16.21,16.02,16.03,1153072.0,16.19,16.21,16.02,16.03,1153072.0
2021-01-20 09:45:00,16.04,16.1,16.02,16.07,1124238.0,16.04,16.1,16.02,16.07,1124238.0
2021-01-20 09:50:00,16.07,16.07,15.97,16.02,1297434.0,16.07,16.07,15.97,16.02,1297434.0
2021-01-20 09:55:00,16.02,16.06,15.99,16.05,672002.0,16.02,16.06,15.99,16.05,672002.0
2021-01-20 10:00:00,16.05,16.05,15.98,16.0,757239.0,16.05,16.05,15.98,16.0,757239.0
2021-01-20 10:05:00,16.0,16.06,15.95,15.95,856652.0,16.0,16.06,15.95,15.95,856652.0
2021-01-20 10:10:00,15.95,16.01,15.93,16.0,850178.0,15.95,16.01,15.93,16.0,850178.0
2021-01-20 10:15:00,16.0,16.02,15.96,16.0,468682.0,16.0,16.02,15.96,16.0,468682.0
2021-01-20 10:20:00,16.0,16.01,15.91,15.92,684224.0,16.0,16.01,15.91,15.92,684224.0
2021-01-20 10:25:00,15.92,15.98,15.89,15.97,625110.0,15.92,15.98,15.89,15.97,625110.0
2021-01-20 10:30:00,15.97,16.04,15.95,16.02,526909.0,15.97,16.04,15.95,16.02,526909.0
2021-01-20 10:35:00,16.03,16.03,15.95,15.97,667972.0,16.03,16.03,15.95,15.97,667972.0
2021-01-20 10:40:00,15.98,16.02,15.96,16.01,501979.0,15.98,16.02,15.96,16.01,501979.0
2021-01-20 10:45:00,16.0,16.01,15.93,15.96,481365.0,16.0,16.01,15.93,15.96,481365.0
2021-01-20 10:50:00,15.97,15.97,15.91,15.92,515581.0,15.97,15.97,15.91,15.92,515581.0
2021-01-20 10:55:00,15.92,15.93,15.89,15.93,656464.0,15.92,15.93,15.89,15.93,656464.0
2021-01-20 11:00:00,15.93,15.94,15.91,15.93,334941.0,15.93,15.94,15.91,15.93,334941.0
2021-01-20 11:05:00,15.93,15.93,15.84,15.87,667559.0,15.93,15.93,15.84,15.87,667559.0
2021-01-20 11:10:00,15.87,15.89,15.85,15.87,402074.0,15.87,15.89,15.85,15.87,402074.0
2021-01-20 11:15:00,15.87,15.93,15.85,15.91,446941.0,15.87,15.93,15.85,15.91,446941.0
2021-01-20 11:20:00,15.91,15.92,15.88,15.9,206585.0,15.91,15.92,15.88,15.9,206585.0
2021-01-20 11:25:00,15.9,15.96,15.88,15.95,301141.0,15.9,15.96,15.88,15.95,301141.0
2021-01-20 11:30:00,15.95,16.02,15.95,16.02,673870.0,15.95,16.02,15.95,16.02,673870.0
2021-01-20 11:35:00,16.02,16.03,15.99,16.02,281359.0,16.02,16.03,15.99,16.02,281359.0
2021-01-20 11:40:00,16.02,16.05,15.99,16.01,330018.0,16.02,16.05,15.99,16.01,330018.0
2021-01-20 11:45:00,16.01,16.04,15.99,16.02,213025.0,16.01,16.04,15.99,16.02,213025.0
2021-01-20 11:50:00,16.02,16.04,15.99,16.0,207761.0,16.02,16.04,15.99,16.0,207761.0
2021-01-20 11:55:00,16.0,16.03,15.99,16.0,197164.0,16.0,16.03,15.99,16.0,197164.0
2021-01-20 12:00:00,16.0,16.05,16.0,16.05,240468.0,16.0,16.05,16.0,16.05,240468.0
2021-01-20 12:05:00,16.05,16.1,16.04,16.09,480307.0,16.05,16.1,16.04,16.09,480307.0
2021-01-20 12:10:00,16.09,16.09,16.04,16.07,250833.0,16.09,16.09,16.04,16.07,250833.0
2021-01-20 12:15:00,16.07,16.08,16.05,16.07,162810.0,16.07,16.08,16.05,16.07,162810.0
2021-01-20 12:20:00,16.08,16.1,16.06,16.1,172862.0,16.08,16.1,16.06,16.1,172862.0
2021-01-20 12:25:00,16.09,16.12,16.07,16.09,259270.0,16.09,16.12,16.07,16.09,259270.0
2021-01-20 12:30:00,16.09,16.11,16.08,16.1,172799.0,16.09,16.11,16.08,16.1,172799.0
2021-01-20 12:35:00,16.09,16.1,16.04,16.07,276170.0,16.09,16.1,16.04,16.07,276170.0
2021-01-20 12:40:00,16.07,16.09,16.06,16.08,272033.0,16.07,16.09,16.06,16.08,272033.0
2021-01-20 12:45:00,16.09,16.15,16.08,16.13,426422.0,16.09,16.15,16.08,16.13,426422.0
2021-01-20 12:50:00,16.13,16.15,16.11,16.14,210701.0,16.13,16.15,16.11,16.14,210701.0
2021-01-20 12:55:00,16.14,16.17,16.13,16.16,458901.0,16.14,16.17,16.13,16.16,458901.0
2021-01-20 13:00:00,16.16,16.17,16.11,16.16,351591.0,16.16,16.17,16.11,16.16,351591.0
2021-01-20 13:05:00,16.17,16.19,16.14,16.18,370475.0,16.17,16.19,16.14,16.18,370475.0
2021-01-20 13:10:00,16.19,16.22,16.17,16.19,486986.0,16.19,16.22,16.17,16.19,486986.0
2021-01-20 13:15:00,16.19,16.25,16.18,16.23,550705.0,16.19,16.25,16.18,16.23,550705.0
2021-01-20 13:20:00,16.23,16.23,16.2,16.23,296579.0,16.23,16.23,16.2,16.23,296579.0
2021-01-20 13:25:00,16.23,16.25,16.19,16.2,551498.0,16.23,16.25,16.19,16.2,551498.0
2021-01-20 13:30:00,16.2,16.25,16.19,16.23,282865.0,16.2,16.25,16.19,16.23,282865.0
2021-01-20 13:35:00,16.23,16.23,16.2,16.23,365750.0,16.23,16.23,16.2,16.23,365750.0
2021-01-20 13:40:00,16.22,16.25,16.2,16.21,523021.0,16.22,16.25,16.2,16.21,523021.0
2021-01-20 13:45:00,16.22,16.25,16.19,16.2,425500.0,16.22,16.25,16.19,16.2,425500.0
2021-01-20 13:50:00,16.2,16.23,16.19,16.22,262915.0,16.2,16.23,16.19,16.22,262915.0
2021-01-20 13:55:00,16.22,16.25,16.21,16.23,238196.0,16.22,16.25,16.21,16.23,238196.0
2021-01-20 14:00:00,16.24,16.28,16.22,16.26,761311.0,16.24,16.28,16.22,16.26,761311.0
2021-01-20 14:05:00,16.26,16.28,16.25,16.28,304042.0,16.26,16.28,16.25,16.28,304042.0
2021-01-20 14:10:00,16.28,16.28,16.22,16.25,347805.0,16.28,16.28,16.22,16.25,347805.0
2021-01-20 14:15:00,16.25,16.28,16.25,16.28,303163.0,16.25,16.28,16.25,16.28,303163.0
2021-01-20 14:20:00,16.28,16.28,16.25,16.28,184110.0,16.28,16.28,16.25,16.28,184110.0
2021-01-20 14:25:00,16.27,16.28,16.25,16.28,276139.0,16.27,16.28,16.25,16.28,276139.0
2021-01-20 14:30:00,16.27,16.28,16.26,16.27,164496.0,16.27,16.28,16.26,16.27,164496.0
2021-01-20 14:35:00,16.28,16.28,16.26,16.28,249420.0,16.28,16.28,16.26,16.28,249420.0
2021-01-20 14:40:00,16.28,16.28,16.22,16.22,470244.0,16.28,16.28,16.22,16.22,470244.0
2021-01-20 14:45:00,16.22,16.27,16.21,16.26,389901.0,16.22,16.27,16.21,16.26,389901.0
2021-01-20 14:50:00,16.26,16.28,16.25,16.25,355518.0,16.26,16.28,16.25,16.25,355518.0
2021-01-20 14:55:00,16.26,16.27,16.24,16.25,201180.0,16.26,16.27,16.24,16.25,201180.0
2021-01-20 15:00:00,16.25,16.26,16.24,16.25,375864.0,16.25,16.26,16.24,16.25,375864.0
2021-01-20 15:05:00,16.25,16.28,16.24,16.26,267536.0,16.25,16.28,16.24,16.26,267536.0
2021-01-20 15:10:00,16.27,16.27,16.23,16.25,274790.0,16.27,16.27,16.23,16.25,274790.0
2021-01-20 15:15:00,16.25,16.26,16.23,16.25,273256.0,16.25,16.26,16.23,16.25,273256.0
2021-01-20 15:20:00,16.25,16.25,16.23,16.24,283351.0,16.25,16.25,16.23,16.24,283351.0
2021-01-20 15:25:00,16.23,16.26,16.2,16.21,384559.0,16.23,16.26,16.2,16.21,384559.0
2021-01-20 15:30:00,16.21,16.22,16.18,16.2,337370.0,16.21,16.22,16.18,16.2,337370.0
2021-01-20 15:35:00,16.19,16.24,16.18,16.23,635921.0,16.19,16.24,16.18,16.23,635921.0
2021-01-20 15:40:00,16.23,16.24,16.18,16.19,539075.0,16.23,16.24,16.18,16.19,539075.0
2021-01-20 15:45:00,16.19,16.21,16.15,16.17,761488.0,16.19,16.21,16.15,16.17,761488.0
2021-01-20 15:50:00,16.16,16.19,16.14,16.18,1056069.0,16.16,16.19,16.14,16.18,1056069.0
2021-01-20 15:55:00,16.18,16.2,16.15,16.17,1215820.0,16.18,16.2,16.15,16.17,1215820.0
2021-01-21 09:30:00,16.0,16.22,15.93,16.09,2550808.0,16.0,16.22,15.93,16.09,2550808.0
2021-01-21 09:35:00,16.08,16.1,15.95,16.04,1069613.0,16.08,16.1,15.95,16.04,1069613.0
2021-01-21 09:40:00,16.04,16.06,15.94,15.96,994635.0,16.04,16.06,15.94,15.96,994635.0
2021-01-21 09:45:00,15.95,15.95,15.8,15.81,1604890.0,15.95,15.95,15.8,15.81,1604890.0
2021-01-21 09:50:00,15.8,15.87,15.77,15.8,1273529.0,15.8,15.87,15.77,15.8,1273529.0
2021-01-21 09:55:00,15.81,15.89,15.78,15.89,788753.0,15.81,15.89,15.78,15.89,788753.0
2021-01-21 10:00:00,15.89,15.89,15.82,15.87,417431.0,15.89,15.89,15.82,15.87,417431.0
2021-01-21 10:05:00,15.87,15.89,15.85,15.86,509440.0,15.87,15.89,15.85,15.86,509440.0
2021-01-21 10:10:00,15.86,15.88,15.81,15.81,714650.0,15.86,15.88,15.81,15.81,714650.0
2021-01-21 10:15:00,15.82,15.9,15.78,15.89,792408.0,15.82,15.9,15.78,15.89,792408.0
2021-01-21 10:20:00,15.89,15.89,15.82,15.85,411981.0,15.89,15.89,15.82,15.85,411981.0
2021-01-21 10:25:00,15.86,15.88,15.82,15.87,460424.0,15.86,15.88,15.82,15.87,460424.0
2021-01-21 10:30:00,15.87,15.88,15.83,15.85,424633.0,15.87,15.88,15.83,15.85,424633.0
2021-01-21 10:35:00,15.85,15.85,15.8,15.81,433537.0,15.85,15.85,15.8,15.81,433537.0
2021-01-21 10:40:00,15.81,15.84,15.8,15.81,421756.0,15.81,15.84,15.8,15.81,421756.0
2021-01-21 10:45:00,15.81,15.82,15.79,15.79,571637.0,15.81,15.82,15.79,15.79,571637.0
2021-01-21 10:50:00,15.8,15.8,15.73,15.78,1234033.0,15.8,15.8,15.73,15.78,1234033.0
2021-01-21 10:55:00,15.78,15.83,15.77,15.81,697288.0,15.78,15.83,15.77,15.81,697288.0
2021-01-21 11:00:00,15.8,15.82,15.77,15.78,574477.0,15.8,15.82,15.77,15.78,574477.0
2021-01-21 11:05:00,15.78,15.79,15.72,15.76,737128.0,15.78,15.79,15.72,15.76,737128.0
2021-01-21 11:10:00,15.76,15.76,15.71,15.73,409934.0,15.76,15.76,15.71,15.73,409934.0
2021-01-21 11:15:00,15.73,15.76,15.69,15.75,903969.0,15.73,15.76,15.69,15.75,903969.0
2021-01-21 11:20:00,15.75,15.78,15.74,15.76,654260.0,15.75,15.78,15.74,15.76,654260.0
2021-01-21 11:25:00,15.76,15.8,15.75,15.78,444775.0,15.76,15.8,15.75,15.78,444775.0
2021-01-21 11:30:00,15.78,15.79,15.75,15.75,480927.0,15.78,15.79,15.75,15.75,480927.0
2021-01-21 11:35:00,15.75,15.76,15.72,15.75,357518.0,15.75,15.76,15.72,15.75,357518.0
2021-01-21 11:40:00,15.75,15.75,15.71,15.72,458097.0,15.75,15.75,15.71,15.72,458097.0
2021-01-21 11:45:00,15.73,15.74,15.68,15.7,666053.0,15.73,15.74,15.68,15.7,666053.0
2021-01-21 11:50:00,15.7,15.7,15.67,15.68,588460.0,15.7,15.7,15.67,15.68,588460.0
2021-01-21 11:55:00,15.68,15.73,15.68,15.72,436178.0,15.68,15.73,15.68,15.72,436178.0
2021-01-21 12:00:00,15.72,15.75,15.71,15.74,429786.0,15.72,15.75,15.71,15.74,429786.0
2021-01-21 12:05:00,15.74,15.74,15.68,15.7,539752.0,15.74,15.74,15.68,15.7,539752.0
2021-01-21 12:10:00,15.69,15.7,15.6,15.62,1235032.0,15.69,15.7,15.6,15.62,1235032.0
2021-01-21 12:15:00,15.61,15.62,15.56,15.57,860654.0,15.61,15.62,15.56,15.57,860654.0
2021-01-21 12:20:00,15.57,15.62,15.56,15.59,640718.0,15.57,15.62,15.56,15.59,640718.0
2021-01-21 12:25:00,15.59,15.64,15.57,15.64,601035.0,15.59,15.64,15.57,15.64,601035.0
2021-01-21 12:30:00,15.64,15.7,15.62,15.69,621507.0,15.64,15.7,15.62,15.69,621507.0
2021-01-21 12:35:00,15.7,15.73,15.65,15.67,669390.0,15.7,15.73,15.65,15.67,669390.0
2021-01-21 12:40:00,15.66,15.71,15.66,15.7,358714.0,15.66,15.71,15.66,15.7,358714.0
2021-01-21 12:45:00,15.69,15.7,15.66,15.68,328691.0,15.69,15.7,15.66,15.68,328691.0
2021-01-21 12:50:00,15.68,15.7,15.65,15.7,407307.0,15.68,15.7,15.65,15.7,407307.0
2021-01-21 12:55:00,15.69,15.72,15.68,15.69,321711.0,15.69,15.72,15.68,15.69,321711.0
2021-01-21 13:00:00,15.7,15.73,15.69,15.72,404689.0,15.7,15.73,15.69,15.72,404689.0
2021-01-21 13:05:00,15.72,15.75,15.7,15.75,288600.0,15.72,15.75,15.7,15.75,288600.0
2021-01-21 13:10:00,15.75,15.75,15.72,15.75,271557.0,15.75,15.75,15.72,15.75,271557.0
2021-01-21 13:15:00,15.74,15.78,15.72,15.77,469489.0,15.74,15.78,15.72,15.77,469489.0
2021-01-21 13:20:00,15.77,15.78,15.73,15.75,399643.0,15.77,15.78,15.73,15.75,399643.0
2021-01-21 13:25:00,15.75,15.76,15.69,15.7,305447.0,15.75,15.76,15.69,15.7,305447.0
2021-01-21 13:30:00,15.7,15.72,15.68,15.7,273879.0,15.7,15.72,15.68,15.7,273879.0
2021-01-21 13:35:00,15.7,15.72,15.66,15.67,324675.0,15.7,15.72,15.66,15.67,324675.0
2021-01-21 13:40:00,15.66,15.71,15.66,15.7,312852.0,15.66,15.71,15.66,15.7,312852.0
2021-01-21 13:45:00,15.7,15.71,15.66,15.68,241505.0,15.7,15.71,15.66,15.68,241505.0
2021-01-21 13:50:00,15.68,15.7,15.66,15.7,266388.0,15.68,15.7,15.66,15.7,266388.0
2021-01-21 13:55:00,15.7,15.73,15.69,15.73,333710.0,15.7,15.73,15.69,15.73,333710.0
2021-01-21 14:00:00,15.73,15.75,15.69,15.71,389657.0,15.73,15.75,15.69,15.71,389657.0
2021-01-21 14:05:00,15.71,15.73,15.69,15.72,343846.0,15.71,15.73,15.69,15.72,343846.0
2021-01-21 14:10:00,15.72,15.74,15.71,15.73,284255.0,15.72,15.74,15.71,15.73,284255.0
2021-01-21 14:15:00,15.73,15.75,15.71,15.75,244231.0,15.73,15.75,15.71,15.75,244231.0
2021-01-21 14:20:00,15.75,15.77,15.74,15.77,345600.0,15.75,15.77,15.74,15.77,345600.0
2021-01-21 14:25:00,15.77,15.79,15.76,15.79,296142.0,15.77,15.79,15.76,15.79,296142.0
2021-01-21 14:30:00,15.79,15.8,15.75,15.77,339812.0,15.79,15.8,15.75,15.77,339812.0
2021-01-21 14:35:00,15.77,15.8,15.76,15.79,236170.0,15.77,15.8,15.76,15.79,236170.0
2021-01-21 14:40:00,15.79,15.84,15.78,15.84,649679.0,15.79,15.84,15.78,15.84,649679.0
2021-01-21 14:45:00,15.84,15.84,15.81,15.83,425635.0,15.84,15.84,15.81,15.83,425635.0
2021-01-21 14:50:00,15.83,15.85,15.82,15.85,337594.0,15.83,15.85,15.82,15.85,337594.0
2021-01-21 14:55:00,15.85,15.85,15.83,15.83,346075.0,15.85,15.85,15.83,15.83,346075.0
2021-01-21 15:00:00,15.84,15.84,15.77,15.82,551887.0,15.84,15.84,15.77,15.82,551887.0
2021-01-21 15:05:00,15.83,15.84,15.81,15.83,271591.0,15.83,15.84,15.81,15.83,271591.0
2021-01-21 15:10:00,15.83,15.84,15.8,15.83,308735.0,15.83,15.84,15.8,15.83,308735.0
2021-01-21 15:15:00,15.83,15.85,15.82,15.84,373076.0,15.83,15.85,15.82,15.84,373076.0
2021-01-21 15:20:00,15.84,15.85,15.83,15.85,212602.0,15.84,15.85,15.83,15.85,212602.0
2021-01-21 15:25:00,15.85,15.86,15.83,15.83,478452.0,15.85,15.86,15.83,15.83,478452.0
2021-01-21 15:30:00,15.84,15.87,15.83,15.87,383369.0,15.84,15.87,15.83,15.87,383369.0
2021-01-21 15:35:00,15.86,15.87,15.83,15.83,465987.0,15.86,15.87,15.83,15.83,465987.0
2021-01-21 15:40:00,15.84,15.86,15.83,15.86,238487.0,15.84,15.86,15.83,15.86,238487.0
2021-01-21 15:45:00,15.86,15.86,15.81,15.83,610260.0,15.86,15.86,15.81,15.83,610260.0
2021-01-21 15:50:00,15.83,15.84,15.78,15.83,1264681.0,15.83,15.84,15.78,15.83,1264681.0
2021-01-21 15:55:00,15.83,15.85,15.8,15.84,1238886.0,15.83,15.85,15.8,15.84,1238886.0
2021-01-22 09:30:00,15.57,15.68,15.46,15.57,2055967.0,15.57,15.68,15.46,15.57,2055967.0
2021-01-22 09:35:00,15.58,15.72,15.53,15.7,747130.0,15.58,15.72,15.53,15.7,747130.0
2021-01-22 09:40:00,15.69,15.7,15.6,15.62,530141.0,15.69,15.7,15.6,15.62,530141.0
2021-01-22 09:45:00,15.62,15.7,15.59,15.69,511636.0,15.62,15.7,15.59,15.69,511636.0
2021-01-22 09:50:00,15.69,15.7,15.6,15.61,398168.0,15.69,15.7,15.6,15.61,398168.0
2021-01-22 09:55:00,15.61,15.62,15.56,15.58,463629.0,15.61,15.62,15.56,15.58,463629.0
2021-01-22 10:00:00,15.58,15.58,15.53,15.55,823671.0,15.58,15.58,15.53,15.55,823671.0
2021-01-22 10:05:00,15.55,15.56,15.52,15.55,687270.0,15.55,15.56,15.52,15.55,687270.0
2021-01-22 10:10:00,15.55,15.59,15.53,15.58,1008085.0,15.55,15.59,15.53,15.58,1008085.0
2021-01-22 10:15:00,15.58,15.64,15.57,15.64,647678.0,15.58,15.64,15.57,15.64,647678.0
2021-01-22 10:20:00,15.64,15.64,15.57,15.57,392589.0,15.64,15.64,15.57,15.57,392589.0
2021-01-22 10:25:00,15.57,15.6,15.54,15.55,491134.0,15.57,15.6,15.54,15.55,491134.0
2021-01-22 10:30:00,15.56,15.57,15.5,15.51,395006.0,15.56,15.57,15.5,15.51,395006.0
2021-01-22 10:35:00,15.51,15.53,15.47,15.51,920082.0,15.51,15.53,15.47,15.51,920082.0
2021-01-22 10:40:00,15.51,15.56,15.5,15.54,452015.0,15.51,15.56,15.5,15.54,452015.0
2021-01-22 10:45:00,15.54,15.55,15.51,15.51,380503.0,15.54,15.55,15.51,15.51,380503.0
2021-01-22 10:50:00,15.51,15.53,15.5,15.53,286853.0,15.51,15.53,15.5,15.53,286853.0
2021-01-22 10:55:00,15.53,15.55,15.5,15.54,414614.0,15.53,15.55,15.5,15.54,414614.0
2021-01-22 11:00:00,15.54,15.58,15.53,15.57,314186.0,15.54,15.58,15.53,15.57,314186.0
2021-01-22 11:05:00,15.56,15.57,15.54,15.57,226628.0,15.56,15.57,15.54,15.57,226628.0
2021-01-22 11:10:00,15.56,15.57,15.51,15.52,623641.0,15.56,15.57,15.51,15.52,623641.0
2021-01-22 11:15:00,15.53,15.53,15.5,15.52,232656.0,15.53,15.53,15.5,15.52,232656.0
2021-01-22 11:20:00,15.53,15.54,15.51,15.53,272805.0,15.53,15.54,15.51,15.53,272805.0
2021-01-22 11:25:00,15.53,15.54,15.51,15.52,265179.0,15.53,15.54,15.51,15.52,265179.0
2021-01-22 11:30:00,15.52,15.55,15.51,15.52,304340.0,15.52,15.55,15.51,15.52,304340.0
2021-01-22 11:35:00,15.52,15.57,15.51,15.56,262309.0,15.52,15.57,15.51,15.56,262309.0
2021-01-22 11:40:00,15.56,15.56,15.53,15.53,210856.0,15.56,15.56,15.53,15.53,210856.0
2021-01-22 11:45:00,15.53,15.55,15.52,15.55,168363.0,15.53,15.55,15.52,15.55,168363.0
2021-01-22 11:50:00,15.55,15.55,15.53,15.54,238433.0,15.55,15.55,15.53,15.54,238433.0
2021-01-22 11:55:00,15.54,15.57,15.53,15.56,544848.0,15.54,15.57,15.53,15.56,544848.0
2021-01-22 12:00:00,15.57,15.6,15.55,15.56,439665.0,15.57,15.6,15.55,15.56,439665.0
2021-01-22 12:05:00,15.56,15.58,15.54,15.56,211649.0,15.56,15.58,15.54,15.56,211649.0
2021-01-22 12:10:00,15.56,15.58,15.55,15.55,211216.0,15.56,15.58,15.55,15.55,211216.0
2021-01-22 12:15:00,15.56,15.59,15.54,15.56,367488.0,15.56,15.59,15.54,15.56,367488.0
2021-01-22 12:20:00,15.57,15.58,15.55,15.56,167933.0,15.57,15.58,15.55,15.56,167933.0
2021-01-22 12:25:00,15.56,15.57,15.53,15.55,350142.0,15.56,15.57,15.53,15.55,350142.0
2021-01-22 12:30:00,15.55,15.57,15.53,15.56,279289.0,15.55,15.57,15.53,15.56,279289.0
2021-01-22 12:35:00,15.57,15.58,15.55,15.58,279601.0,15.57,15.58,15.55,15.58,279601.0
2021-01-22 12:40:00,15.57,15.59,15.55,15.56,286959.0,15.57,15.59,15.55,15.56,286959.0
2021-01-22 12:45:00,15.57,15.6,15.56,15.59,183786.0,15.57,15.6,15.56,15.59,183786.0
2021-01-22 12:50:00,15.58,15.63,15.58,15.62,309925.0,15.58,15.63,15.58,15.62,309925.0
2021-01-22 12:55:00,15.62,15.64,15.6,15.64,514644.0,15.62,15.64,15.6,15.64,514644.0
2021-01-22 13:00:00,15.64,15.66,15.62,15.63,587637.0,15.64,15.66,15.62,15.63,587637.0
2021-01-22 13:05:00,15.62,15.65,15.61,15.62,361529.0,15.62,15.65,15.61,15.62,361529.0
2021-01-22 13:10:00,15.61,15.63,15.6,15.62,229275.0,15.61,15.63,15.6,15.62,229275.0
2021-01-22 13:15:00,15.63,15.65,15.62,15.65,267095.0,15.63,15.65,15.62,15.65,267095.0
2021-01-22 13:20:00,15.65,15.65,15.63,15.64,240524.0,15.65,15.65,15.63,15.64,240524.0
2021-01-22 13:25:00,15.64,15.65,15.64,15.65,86787.0,15.64,15.65,15.64,15.65,86787.0
2021-01-22 13:30:00,15.65,15.7,15.64,15.66,930004.0,15.65,15.7,15.64,15.66,930004.0
2021-01-22 13:35:00,15.66,15.71,15.63,15.71,575568.0,15.66,15.71,15.63,15.71,575568.0
2021-01-22 13:40:00,15.71,15.74,15.7,15.71,514209.0,15.71,15.74,15.7,15.71,514209.0
2021-01-22 13:45:00,15.71,15.73,15.63,15.65,357517.0,15.71,15.73,15.63,15.65,357517.0
2021-01-22 13:50:00,15.65,15.68,15.64,15.65,221013.0,15.65,15.68,15.64,15.65,221013.0
2021-01-22 13:55:00,15.65,15.68,15.64,15.65,175546.0,15.65,15.68,15.64,15.65,175546.0
2021-01-22 14:00:00,15.65,15.69,15.63,15.68,168899.0,15.65,15.69,15.63,15.68,168899.0
2021-01-22 14:05:00,15.68,15.7,15.65,15.66,266335.0,15.68,15.7,15.65,15.66,266335.0
2021-01-22 14:10:00,15.66,15.7,15.65,15.69,279740.0,15.66,15.7,15.65,15.69,279740.0
2021-01-22 14:15:00,15.68,15.72,15.68,15.72,310556.0,15.68,15.72,15.68,15.72,310556.0
2021-01-22 14:20:00,15.72,15.72,15.7,15.71,342050.0,15.72,15.72,15.7,15.71,342050.0
2021-01-22 14:25:00,15.7,15.73,15.69,15.7,340523.0,15.7,15.73,15.69,15.7,340523.0
2021-01-22 14:30:00,15.7,15.71,15.66,15.68,333832.0,15.7,15.71,15.66,15.68,333832.0
2021-01-22 14:35:00,15.68,15.71,15.66,15.7,260150.0,15.68,15.71,15.66,15.7,260150.0
2021-01-22 14:40:00,15.7,15.7,15.68,15.7,178099.0,15.7,15.7,15.68,15.7,178099.0
2021-01-22 14:45:00,15.69,15.74,15.69,15.74,351396.0,15.69,15.74,15.69,15.74,351396.0
2021-01-22 14:50:00,15.74,15.74,15.69,15.7,564297.0,15.74,15.74,15.69,15.7,564297.0
2021-01-22 14:55:00,15.69,15.7,15.67,15.69,270731.0,15.69,15.7,15.67,15.69,270731.0
2021-01-22 15:00:00,15.69,15.71,15.68,15.71,459429.0,15.69,15.71,15.68,15.71,459429.0
2021-01-22 15:05:00,15.71,15.71,15.69,15.7,331230.0,15.71,15.71,15.69,15.7,331230.0
2021-01-22 15:10:00,15.7,15.7,15.67,15.68,321158.0,15.7,15.7,15.67,15.68,321158.0
2021-01-22 15:15:00,15.68,15.71,15.68,15.71,394325.0,15.68,15.71,15.68,15.71,394325.0
2021-01-22 15:20:00,15.71,15.71,15.69,15.7,252621.0,15.71,15.71,15.69,15.7,252621.0
2021-01-22 15:25:00,15.7,15.74,15.69,15.73,712364.0,15.7,15.74,15.69,15.73,712364.0
2021-01-22 15:30:00,15.73,15.76,15.71,15.76,642662.0,15.73,15.76,15.71,15.76,642662.0
2021-01-22 15:35:00,15.76,15.79,15.74,15.77,682123.0,15.76,15.79,15.74,15.77,682123.0
2021-01-22 15:40:00,15.78,15.79,15.76,15.78,527572.0,15.78,15.79,15.76,15.78,527572.0
2021-01-22 15:45:00,15.78,15.82,15.77,15.82,679746.0,15.78,15.82,15.77,15.82,679746.0
2021-01-22 15:50:00,15.81,15.83,15.79,15.82,1290439.0,15.81,15.83,15.79,15.82,1290439.0
2021-01-22 15:55:00,15.82,15.84,15.8,15.82,1824069.0,15.82,15.84,15.8,15.82,1824069.0
2021-01-25 09:30:00,15.52,15.56,15.14,15.21,3864172.0,15.52,15.56,15.14,15.21,3864172.0
2021-01-25 09:35:00,15.36,15.37,15.14,15.22,2449490.0,15.36,15.37,15.14,15.22,2449490.0
2021-01-25 09:40:00,15.23,15.25,15.13,15.21,1708356.0,15.23,15.25,15.13,15.21,1708356.0
2021-01-25 09:45:00,15.21,15.25,15.17,15.21,710117.0,15.21,15.25,15.17,15.21,710117.0
2021-01-25 09:50:00,15.21,15.24,15.12,15.14,808826.0,15.21,15.24,15.12,15.14,808826.0
2021-01-25 09:55:00,15.14,15.25,15.12,15.21,1063802.0,15.14,15.25,15.12,15.21,1063802.0
2021-01-25 10:00:00,15.21,15.28,15.12,15.27,1563651.0,15.21,15.28,15.12,15.27,1563651.0
2021-01-25 10:05:00,15.28,15.31,15.23,15.27,1755277.0,15.28,15.31,15.23,15.27,1755277.0
2021-01-25 10:10:00,15.28,15.39,15.27,15.39,1365171.0,15.28,15.39,15.27,15.39,1365171.0
2021-01-25 10:15:00,15.39,15.49,15.39,15.45,1184503.0,15.39,15.49,15.39,15.45,1184503.0
2021-01-25 10:20:00,15.45,15.46,15.38,15.44,1069338.0,15.45,15.46,15.38,15.44,1069338.0
2021-01-25 10:25:00,15.44,15.46,15.42,15.43,527592.0,15.44,15.46,15.42,15.43,527592.0
2021-01-25 10:30:00,15.43,15.44,15.36,15.39,574748.0,15.43,15.44,15.36,15.39,574748.0
2021-01-25 10:35:00,15.4,15.46,15.37,15.4,600629.0,15.4,15.46,15.37,15.4,600629.0
2021-01-25 10:40:00,15.41,15.43,15.37,15.4,404998.0,15.41,15.43,15.37,15.4,404998.0
2021-01-25 10:45:00,15.41,15.43,15.35,15.37,606288.0,15.41,15.43,15.35,15.37,606288.0
2021-01-25 10:50:00,15.37,15.38,15.32,15.36,761457.0,15.37,15.38,15.32,15.36,761457.0
2021-01-25 10:55:00,15.36,15.42,15.3,15.32,2335817.0,15.36,15.42,15.3,15.32,2335817.0
2021-01-25 11:00:00,15.33,15.33,15.2,15.2,1137813.0,15.33,15.33,15.2,15.2,1137813.0
2021-01-25 11:05:00,15.21,15.21,15.02,15.03,2570339.0,15.21,15.21,15.02,15.03,2570339.0
2021-01-25 11:10:00,15.03,15.24,15.02,15.22,1418818.0,15.03,15.24,15.02,15.22,1418818.0
2021-01-25 11:15:00,15.22,15.24,15.12,15.24,776014.0,15.22,15.24,15.12,15.24,776014.0
2021-01-25 11:20:00,15.24,15.32,15.22,15.3,1873140.0,15.24,15.32,15.22,15.3,1873140.0
2021-01-25 11:25:00,15.29,15.31,15.17,15.18,839368.0,15.29,15.31,15.17,15.18,839368.0
2021-01-25 11:30:00,15.19,15.27,15.16,15.27,652605.0,15.19,15.27,15.16,15.27,652605.0
2021-01-25 11:35:00,15.27,15.27,15.21,15.25,335603.0,15.27,15.27,15.21,15.25,335603.0
2021-01-25 11:40:00,15.25,15.32,15.23,15.32,554693.0,15.25,15.32,15.23,15.32,554693.0
2021-01-25 11:45:00,15.32,15.35,15.29,15.31,646882.0,15.32,15.35,15.29,15.31,646882.0
2021-01-25 11:50:00,15.31,15.33,15.23,15.3,544990.0,15.31,15.33,15.23,15.3,544990.0
2021-01-25 11:55:00,15.3,15.34,15.28,15.34,332838.0,15.3,15.34,15.28,15.34,332838.0
2021-01-25 12:00:00,15.34,15.35,15.31,15.33,283955.0,15.34,15.35,15.31,15.33,283955.0
2021-01-25 12:05:00,15.32,15.37,15.31,15.33,487844.0,15.32,15.37,15.31,15.33,487844.0
2021-01-25 12:10:00,15.32,15.34,15.24,15.24,317681.0,15.32,15.34,15.24,15.24,317681.0
2021-01-25 12:15:00,15.25,15.28,15.2,15.21,390042.0,15.25,15.28,15.2,15.21,390042.0
2021-01-25 12:20:00,15.21,15.26,15.16,15.18,517649.0,15.21,15.26,15.16,15.18,517649.0
2021-01-25 12:25:00,15.18,15.26,15.17,15.23,408468.0,15.18,15.26,15.17,15.23,408468.0
2021-01-25 12:30:00,15.24,15.29,15.21,15.28,430235.0,15.24,15.29,15.21,15.28,430235.0
2021-01-25 12:35:00,15.29,15.29,15.24,15.26,195487.0,15.29,15.29,15.24,15.26,195487.0
2021-01-25 12:40:00,15.26,15.29,15.25,15.25,354851.0,15.26,15.29,15.25,15.25,354851.0
2021-01-25 12:45:00,15.26,15.29,15.24,15.28,216115.0,15.26,15.29,15.24,15.28,216115.0
2021-01-25 12:50:00,15.28,15.28,15.23,15.26,260196.0,15.28,15.28,15.23,15.26,260196.0
2021-01-25 12:55:00,15.26,15.3,15.24,15.29,289108.0,15.26,15.3,15.24,15.29,289108.0
2021-01-25 13:00:00,15.28,15.3,15.26,15.28,252197.0,15.28,15.3,15.26,15.28,252197.0
2021-01-25 13:05:00,15.28,15.28,15.24,15.26,288033.0,15.28,15.28,15.24,15.26,288033.0
2021-01-25 13:10:00,15.26,15.33,15.25,15.33,432081.0,15.26,15.33,15.25,15.33,432081.0
2021-01-25 13:15:00,15.33,15.35,15.32,15.33,411066.0,15.33,15.35,15.32,15.33,411066.0
2021-01-25 13:20:00,15.32,15.4,15.32,15.39,407795.0,15.32,15.4,15.32,15.39,407795.0
2021-01-25 13:25:00,15.39,15.4,15.36,15.37,293429.0,15.39,15.4,15.36,15.37,293429.0
2021-01-25 13:30:00,15.37,15.38,15.35,15.37,335536.0,15.37,15.38,15.35,15.37,335536.0
2021-01-25 13:35:00,15.37,15.44,15.36,15.38,652448.0,15.37,15.44,15.36,15.38,652448.0
2021-01-25 13:40:00,15.38,15.4,15.35,15.35,305677.0,15.38,15.4,15.35,15.35,305677.0
2021-01-25 13:45:00,15.35,15.36,15.32,15.33,364657.0,15.35,15.36,15.32,15.33,364657.0
2021-01-25 13:50:00,15.33,15.4,15.32,15.38,375309.0,15.33,15.4,15.32,15.38,375309.0
2021-01-25 13:55:00,15.38,15.43,15.37,15.41,595954.0,15.38,15.43,15.37,15.41,595954.0
2021-01-25 14:00:00,15.4,15.41,15.36,15.39,234195.0,15.4,15.41,15.36,15.39,234195.0
2021-01-25 14:05:00,15.39,15.43,15.37,15.41,486326.0,15.39,15.43,15.37,15.41,486326.0
2021-01-25 14:10:00,15.41,15.42,15.37,15.38,244656.0,15.41,15.42,15.37,15.38,244656.0
2021-01-25 14:15:00,15.38,15.39,15.35,15.38,386586.0,15.38,15.39,15.35,15.38,386586.0
2021-01-25 14:20:00,15.37,15.4,15.37,15.4,142067.0,15.37,15.4,15.37,15.4,142067.0
2021-01-25 14:25:00,15.4,15.4,15.33,15.37,429843.0,15.4,15.4,15.33,15.37,429843.0
2021-01-25 14:30:00,15.37,15.4,15.36,15.38,332757.0,15.37,15.4,15.36,15.38,332757.0
2021-01-25 14:35:00,15.38,15.38,15.35,15.36,280974.0,15.38,15.38,15.35,15.36,280974.0
2021-01-25 14:40:00,15.36,15.39,15.35,15.38,193369.0,15.36,15.39,15.35,15.38,193369.0
2021-01-25 14:45:00,15.39,15.4,15.38,15.38,150944.0,15.39,15.4,15.38,15.38,150944.0
2021-01-25 14:50:00,15.39,15.39,15.33,15.34,349882.0,15.39,15.39,15.33,15.34,349882.0
2021-01-25 14:55:00,15.35,15.38,15.32,15.37,219615.0,15.35,15.38,15.32,15.37,219615.0
2021-01-25 15:00:00,15.37,15.4,15.36,15.39,255323.0,15.37,15.4,15.36,15.39,255323.0
2021-01-25 15:05:00,15.39,15.4,15.37,15.4,478435.0,15.39,15.4,15.37,15.4,478435.0
2021-01-25 15:10:00,15.4,15.4,15.35,15.35,248885.0,15.4,15.4,15.35,15.35,248885.0
2021-01-25 15:15:00,15.36,15.4,15.34,15.39,340300.0,15.36,15.4,15.34,15.39,340300.0
2021-01-25 15:20:00,15.4,15.4,15.35,15.37,310045.0,15.4,15.4,15.35,15.37,310045.0
2021-01-25 15:25:00,15.36,15.4,15.36,15.37,291549.0,15.36,15.4,15.36,15.37,291549.0
2021-01-25 15:30:00,15.38,15.4,15.36,15.36,366071.0,15.38,15.4,15.36,15.36,366071.0
2021-01-25 15:35:00,15.36,15.4,15.35,15.39,437406.0,15.36,15.4,15.35,15.39,437406.0
2021-01-25 15:40:00,15.39,15.43,15.38,15.41,856110.0,15.39,15.43,15.38,15.41,856110.0
2021-01-25 15:45:00,15.41,15.42,15.39,15.4,374510.0,15.41,15.42,15.39,15.4,374510.0
2021-01-25 15:50:00,15.4,15.44,15.39,15.43,1079915.0,15.4,15.44,15.39,15.43,1079915.0
2021-01-25 15:55:00,15.43,15.44,15.4,15.43,1572741.0,15.43,15.44,15.4,15.43,1572741.0
2021-01-26 09:30:00,15.53,15.7,15.44,15.66,1973766.0,15.53,15.7,15.44,15.66,1973766.0
2021-01-26 09:35:00,15.67,15.77,15.64,15.66,2144214.0,15.67,15.77,15.64,15.66,2144214.0
2021-01-26 09:40:00,15.66,15.69,15.57,15.59,775845.0,15.66,15.69,15.57,15.59,775845.0
2021-01-26 09:45:00,15.59,15.65,15.56,15.63,727553.0,15.59,15.65,15.56,15.63,727553.0
2021-01-26 09:50:00,15.63,15.66,15.58,15.59,677045.0,15.63,15.66,15.58,15.59,677045.0
2021-01-26 09:55:00,15.59,15.62,15.47,15.47,844970.0,15.59,15.62,15.47,15.47,844970.0
2021-01-26 10:00:00,15.48,15.55,15.46,15.5,484537.0,15.48,15.55,15.46,15.5,484537.0
2021-01-26 10:05:00,15.5,15.58,15.48,15.58,387357.0,15.5,15.58,15.48,15.58,387357.0
2021-01-26 10:10:00,15.58,15.6,15.49,15.5,535698.0,15.58,15.6,15.49,15.5,535698.0
2021-01-26 10:15:00,15.5,15.55,15.48,15.49,617987.0,15.5,15.55,15.48,15.49,617987.0
2021-01-26 10:20:00,15.5,15.57,15.49,15.52,362158.0,15.5,15.57,15.49,15.52,362158.0
2021-01-26 10:25:00,15.53,15.57,15.5,15.53,375284.0,15.53,15.57,15.5,15.53,375284.0
2021-01-26 10:30:00,15.53,15.55,15.49,15.54,317363.0,15.53,15.55,15.49,15.54,317363.0
2021-01-26 10:35:00,15.54,15.58,15.53,15.57,270240.0,15.54,15.58,15.53,15.57,270240.0
2021-01-26 10:40:00,15.57,15.58,15.51,15.55,321725.0,15.57,15.58,15.51,15.55,321725.0
2021-01-26 10:45:00,15.56,15.62,15.55,15.6,450441.0,15.56,15.62,15.55,15.6,450441.0
2021-01-26 10:50:00,15.6,15.63,15.53,15.54,514625.0,15.6,15.63,15.53,15.54,514625.0
2021-01-26 10:55:00,15.54,15.55,15.51,15.55,401762.0,15.54,15.55,15.51,15.55,401762.0
2021-01-26 11:00:00,15.55,15.62,15.54,15.61,479598.0,15.55,15.62,15.54,15.61,479598.0
2021-01-26 11:05:00,15.61,15.62,15.52,15.54,438525.0,15.61,15.62,15.52,15.54,438525.0
2021-01-26 11:10:00,15.54,15.6,15.53,15.55,358422.0,15.54,15.6,15.53,15.55,358422.0
2021-01-26 11:15:00,15.55,15.58,15.54,15.56,314591.0,15.55,15.58,15.54,15.56,314591.0
2021-01-26 11:20:00,15.56,15.58,15.53,15.57,389795.0,15.56,15.58,15.53,15.57,389795.0
2021-01-26 11:25:00,15.58,15.61,15.54,15.54,519250.0,15.58,15.61,15.54,15.54,519250.0
2021-01-26 11:30:00,15.54,15.57,15.52,15.52,404272.0,15.54,15.57,15.52,15.52,404272.0
2021-01-26 11:35:00,15.52,15.55,15.51,15.51,281214.0,15.52,15.55,15.51,15.51,281214.0
2021-01-26 11:40:00,15.52,15.53,15.46,15.48,646210.0,15.52,15.53,15.46,15.48,646210.0
2021-01-26 11:45:00,15.48,15.49,15.42,15.44,461790.0,15.48,15.49,15.42,15.44,461790.0
2021-01-26 11:50:00,15.44,15.46,15.4,15.4,374267.0,15.44,15.46,15.4,15.4,374267.0
2021-01-26 11:55:00,15.41,15.42,15.37,15.37,615123.0,15.41,15.42,15.37,15.37,615123.0
2021-01-26 12:00:00,15.37,15.46,15.37,15.43,655827.0,15.37,15.46,15.37,15.43,655827.0
2021-01-26 12:05:00,15.43,15.47,15.42,15.44,422072.0,15.43,15.47,15.42,15.44,422072.0
2021-01-26 12:10:00,15.44,15.48,15.43,15.48,270407.0,15.44,15.48,15.43,15.48,270407.0
2021-01-26 12:15:00,15.48,15.48,15.42,15.43,446162.0,15.48,15.48,15.42,15.43,446162.0
2021-01-26 12:20:00,15.44,15.46,15.42,15.43,281970.0,15.44,15.46,15.42,15.43,281970.0
2021-01-26 12:25:00,15.44,15.48,15.43,15.48,365804.0,15.44,15.48,15.43,15.48,365804.0
2021-01-26 12:30:00,15.48,15.49,15.45,15.46,435009.0,15.48,15.49,15.45,15.46,435009.0
2021-01-26 12:35:00,15.47,15.51,15.43,15.5,839720.0,15.47,15.51,15.43,15.5,839720.0
2021-01-26 12:40:00,15.5,15.51,15.46,15.48,544896.0,15.5,15.51,15.46,15.48,544896.0
2021-01-26 12:45:00,15.47,15.48,15.42,15.45,352233.0,15.47,15.48,15.42,15.45,352233.0
2021-01-26 12:50:00,15.46,15.51,15.45,15.5,390827.0,15.46,15.51,15.45,15.5,390827.0
2021-01-26 12:55:00,15.5,15.5,15.45,15.45,232827.0,15.5,15.5,15.45,15.45,232827.0
2021-01-26 13:00:00,15.45,15.48,15.44,15.47,314125.0,15.45,15.48,15.44,15.47,314125.0
2021-01-26 13:05:00,15.46,15.47,15.44,15.46,288012.0,15.46,15.47,15.44,15.46,288012.0
2021-01-26 13:10:00,15.46,15.51,15.46,15.49,286604.0,15.46,15.51,15.46,15.49,286604.0
2021-01-26 13:15:00,15.49,15.51,15.47,15.48,286425.0,15.49,15.51,15.47,15.48,286425.0
2021-01-26 13:20:00,15.48,15.5,15.46,15.47,407661.0,15.48,15.5,15.46,15.47,407661.0
2021-01-26 13:25:00,15.47,15.48,15.45,15.45,201639.0,15.47,15.48,15.45,15.45,201639.0
2021-01-26 13:30:00,15.46,15.47,15.44,15.45,295324.0,15.46,15.47,15.44,15.45,295324.0
2021-01-26 13:35:00,15.45,15.47,15.43,15.45,277426.0,15.45,15.47,15.43,15.45,277426.0
2021-01-26 13:40:00,15.45,15.45,15.42,15.44,381796.0,15.45,15.45,15.42,15.44,381796.0
2021-01-26 13:45:00,15.43,15.44,15.4,15.41,297969.0,15.43,15.44,15.4,15.41,297969.0
2021-01-26 13:50:00,15.41,15.42,15.4,15.41,229512.0,15.41,15.42,15.4,15.41,229512.0
2021-01-26 13:55:00,15.41,15.41,15.37,15.39,431790.0,15.41,15.41,15.37,15.39,431790.0
2021-01-26 14:00:00,15.39,15.43,15.38,15.41,289390.0,15.39,15.43,15.38,15.41,289390.0
2021-01-26 14:05:00,15.41,15.44,15.39,15.41,370247.0,15.41,15.44,15.39,15.41,370247.0
2021-01-26 14:10:00,15.42,15.44,15.41,15.43,325564.0,15.42,15.44,15.41,15.43,325564.0
2021-01-26 14:15:00,15.44,15.48,15.42,15.45,722196.0,15.44,15.48,15.42,15.45,722196.0
2021-01-26 14:20:00,15.45,15.46,15.4,15.41,261725.0,15.45,15.46,15.4,15.41,261725.0
2021-01-26 14:25:00,15.4,15.41,15.37,15.38,327016.0,15.4,15.41,15.37,15.38,327016.0
2021-01-26 14:30:00,15.38,15.4,15.37,15.39,357046.0,15.38,15.4,15.37,15.39,357046.0
2021-01-26 14:35:00,15.4,15.42,15.37,15.4,269938.0,15.4,15.42,15.37,15.4,269938.0
2021-01-26 14:40:00,15.41,15.43,15.38,15.4,402646.0,15.41,15.43,15.38,15.4,402646.0
2021-01-26 14:45:00,15.39,15.41,15.38,15.39,383661.0,15.39,15.41,15.38,15.39,383661.0
2021-01-26 14:50:00,15.39,15.39,15.33,15.35,606377.0,15.39,15.39,15.33,15.35,606377.0
2021-01-26 14:55:00,15.34,15.39,15.34,15.38,364192.0,15.34,15.39,15.34,15.38,364192.0
2021-01-26 15:00:00,15.37,15.39,15.35,15.38,254214.0,15.37,15.39,15.35,15.38,254214.0
2021-01-26 15:05:00,15.38,15.4,15.36,15.37,239829.0,15.38,15.4,15.36,15.37,239829.0
2021-01-26 15:10:00,15.37,15.4,15.35,15.4,502995.0,15.37,15.4,15.35,15.4,502995.0
2021-01-26 15:15:00,15.4,15.42,15.38,15.41,369288.0,15.4,15.42,15.38,15.41,369288.0
2021-01-26 15:20:00,15.41,15.41,15.35,15.35,460325.0,15.41,15.41,15.35,15.35,460325.0
2021-01-26 15:25:00,15.36,15.38,15.35,15.37,235834.0,15.36,15.38,15.35,15.37,235834.0
2021-01-26 15:30:00,15.37,15.4,15.36,15.39,378338.0,15.37,15.4,15.36,15.39,378338.0
2021-01-26 15:35:00,15.39,15.39,15.36,15.37,286387.0,15.39,15.39,15.36,15.37,286387.0
2021-01-26 15:40:00,15.37,15.42,15.36,15.41,597321.0,15.37,15.42,15.36,15.41,597321.0
2021-01-26 15:45:00,15.41,15.46,15.4,15.46,991348.0,15.41,15.46,15.4,15.46,991348.0
2021-01-26 15:50:00,15.46,15.52,15.44,15.52,1453191.0,15.46,15.52,15.44,15.52,1453191.0
2021-01-26 15:55:00,15.52,15.6,15.5,15.54,3218099.0,15.52,15.6,15.5,15.54,3218099.0
2021-01-27 09:30:00,15.41,16.38,15.38,16.33,5151554.0,15.41,16.38,15.38,16.33,5151554.0
2021-01-27 09:35:00,16.33,17.81,16.25,17.08,12625442.0,16.33,17.81,16.25,17.08,12625442.0
2021-01-27 09:40:00,17.08,17.34,16.77,17.22,7587025.0,17.08,17.34,16.77,17.22,7587025.0
2021-01-27 09:45:00,17.23,17.6,17.1,17.34,7358603.0,17.23,17.6,17.1,17.34,7358603.0
2021-01-27 09:50:00,17.33,17.57,17.3,17.36,6221658.0,17.33,17.57,17.3,17.36,6221658.0
2021-01-27 09:55:00,17.36,17.6,16.88,16.95,6083918.0,17.36,17.6,16.88,16.95,6083918.0
2021-01-27 10:00:00,16.95,17.6,16.75,16.75,5349182.0,16.95,17.6,16.75,16.75,5349182.0
2021-01-27 10:05:00,16.76,17.05,16.56,17.0,5323368.0,16.76,17.05,16.56,17.0,5323368.0
2021-01-27 10:10:00,17.01,17.14,16.87,16.97,4068754.0,17.01,17.14,16.87,16.97,4068754.0
2021-01-27 10:15:00,16.96,17.23,16.9,17.14,3159422.0,16.96,17.23,16.9,17.14,3159422.0
2021-01-27 10:20:00,17.15,17.27,17.04,17.24,2593782.0,17.15,17.27,17.04,17.24,2593782.0
2021-01-27 10:25:00,17.25,17.45,17.17,17.3,3915845.0,17.25,17.45,17.17,17.3,3915845.0
2021-01-27 10:30:00,17.29,17.32,17.23,17.25,2690043.0,17.29,17.32,17.23,17.25,2690043.0
2021-01-27 10:35:00,17.26,17.33,17.22,17.26,2672759.0,17.26,17.33,17.22,17.26,2672759.0
2021-01-27 10:40:00,17.25,17.3,17.22,17.25,2661963.0,17.25,17.3,17.22,17.25,2661963.0
2021-01-27 10:45:00,17.26,17.39,16.94,17.09,4401311.0,17.26,17.39,16.94,17.09,4401311.0
2021-01-27 10:50:00,17.09,17.13,17.02,17.08,1618545.0,17.09,17.13,17.02,17.08,1618545.0
2021-01-27 10:55:00,17.09,17.17,17.06,17.11,1090421.0,17.09,17.17,17.06,17.11,1090421.0
2021-01-27 11:00:00,17.11,17.16,17.04,17.15,1623371.0,17.11,17.16,17.04,17.15,1623371.0
2021-01-27 11:05:00,17.15,17.36,17.14,17.35,2530409.0,17.15,17.36,17.14,17.35,2530409.0
2021-01-27 11:10:00,17.35,17.45,17.33,17.39,3043543.0,17.35,17.45,17.33,17.39,3043543.0
2021-01-27 11:15:00,17.38,17.43,17.19,17.25,1789677.0,17.38,17.43,17.19,17.25,1789677.0
2021-01-27 11:20:00,17.24,17.33,17.22,17.27,1418808.0,17.24,17.33,17.22,17.27,1418808.0
2021-01-27 11:25:00,17.28,17.38,17.26,17.34,1154010.0,17.28,17.38,17.26,17.34,1154010.0
2021-01-27 11:30:00,17.34,17.4,17.33,17.34,1370251.0,17.34,17.4,17.33,17.34,1370251.0
2021-01-27 11:35:00,17.34,17.44,17.31,17.36,1762166.0,17.34,17.44,17.31,17.36,1762166.0
2021-01-27 11:40:00,17.36,17.44,17.3,17.41,1721490.0,17.36,17.44,17.3,17.41,1721490.0
2021-01-27 11:45:00,17.41,17.54,17.4,17.41,3738157.0,17.41,17.54,17.4,17.41,3738157.0
2021-01-27 11:50:00,17.41,17.51,17.39,17.47,1873542.0,17.41,17.51,17.39,17.47,1873542.0
2021-01-27 11:55:00,17.46,17.49,17.34,17.38,1763540.0,17.46,17.49,17.34,17.38,1763540.0
2021-01-27 12:00:00,17.37,17.43,17.33,17.34,1628353.0,17.37,17.43,17.33,17.34,1628353.0
2021-01-27 12:05:00,17.33,17.44,17.32,17.42,1114273.0,17.33,17.44,17.32,17.42,1114273.0
2021-01-27 12:10:00,17.41,17.5,17.41,17.5,1145861.0,17.41,17.5,17.41,17.5,1145861.0
2021-01-27 12:15:00,17.5,17.55,17.45,17.55,1595743.0,17.5,17.55,17.45,17.55,1595743.0
2021-01-27 12:20:00,17.54,17.66,17.53,17.59,2598489.0,17.54,17.66,17.53,17.59,2598489.0
2021-01-27 12:25:00,17.58,17.62,17.44,17.45,1636929.0,17.58,17.62,17.44,17.45,1636929.0
2021-01-27 12:30:00,17.45,17.46,17.36,17.37,1672094.0,17.45,17.46,17.36,17.37,1672094.0
2021-01-27 12:35:00,17.38,17.38,17.19,17.21,2182611.0,17.38,17.38,17.19,17.21,2182611.0
2021-01-27 12:40:00,17.21,17.36,17.21,17.29,1114410.0,17.21,17.36,17.21,17.29,1114410.0
2021-01-27 12:45:00,17.29,17.33,17.27,17.32,985427.0,17.29,17.33,17.27,17.32,985427.0
2021-01-27 12:50:00,17.32,17.32,17.22,17.25,842785.0,17.32,17.32,17.22,17.25,842785.0
2021-01-27 12:55:00,17.24,17.26,17.22,17.23,830705.0,17.24,17.26,17.22,17.23,830705.0
2021-01-27 13:00:00,17.23,17.37,17.23,17.35,1039926.0,17.23,17.37,17.23,17.35,1039926.0
2021-01-27 13:05:00,17.35,17.35,17.23,17.24,608442.0,17.35,17.35,17.23,17.24,608442.0
2021-01-27 13:10:00,17.25,17.27,17.04,17.04,1555320.0,17.25,17.27,17.04,17.04,1555320.0
2021-01-27 13:15:00,17.05,17.05,16.93,16.99,1500521.0,17.05,17.05,16.93,16.99,1500521.0
2021-01-27 13:20:00,16.99,17.08,16.98,17.02,1044928.0,16.99,17.08,16.98,17.02,1044928.0
2021-01-27 13:25:00,17.02,17.14,17.01,17.1,1485838.0,17.02,17.14,17.01,17.1,1485838.0
2021-01-27 13:30:00,17.1,17.19,17.1,17.11,957839.0,17.1,17.19,17.1,17.11,957839.0
2021-01-27 13:35:00,17.11,17.12,16.98,16.99,954589.0,17.11,17.12,16.98,16.99,954589.0
2021-01-27 13:40:00,17.0,17.02,16.96,16.96,759079.0,17.0,17.02,16.96,16.96,759079.0
2021-01-27 13:45:00,16.96,16.99,16.93,16.98,683591.0,16.96,16.99,16.93,16.98,683591.0
2021-01-27 13:50:00,16.98,17.01,16.96,16.98,530336.0,16.98,17.01,16.96,16.98,530336.0
2021-01-27 13:55:00,16.98,17.02,16.95,16.99,818140.0,16.98,17.02,16.95,16.99,818140.0
2021-01-27 14:00:00,16.99,17.04,16.95,16.95,511994.0,16.99,17.04,16.95,16.95,511994.0
2021-01-27 14:05:00,16.96,16.97,16.88,16.96,819658.0,16.96,16.97,16.88,16.96,819658.0
2021-01-27 14:10:00,16.96,16.99,16.92,16.95,489544.0,16.96,16.99,16.92,16.95,489544.0
2021-01-27 14:15:00,16.95,16.98,16.8,16.82,928394.0,16.95,16.98,16.8,16.82,928394.0
2021-01-27 14:20:00,16.82,16.88,16.76,16.86,1052451.0,16.82,16.88,16.76,16.86,1052451.0
2021-01-27 14:25:00,16.87,16.98,16.83,16.83,791636.0,16.87,16.98,16.83,16.83,791636.0
2021-01-27 14:30:00,16.84,16.88,16.74,16.75,626886.0,16.84,16.88,16.74,16.75,626886.0
2021-01-27 14:35:00,16.75,16.77,16.62,16.64,1424467.0,16.75,16.77,16.62,16.64,1424467.0
2021-01-27 14:40:00,16.64,16.74,16.59,16.73,952546.0,16.64,16.74,16.59,16.73,952546.0
2021-01-27 14:45:00,16.73,16.73,16.42,16.44,1152014.0,16.73,16.73,16.42,16.44,1152014.0
2021-01-27 14:50:00,16.45,16.56,16.41,16.5,1039289.0,16.45,16.56,16.41,16.5,1039289.0
2021-01-27 14:55:00,16.5,16.56,16.42,16.45,904613.0,16.5,16.56,16.42,16.45,904613.0
2021-01-27 15:00:00,16.45,16.53,16.41,16.5,758594.0,16.45,16.53,16.41,16.5,758594.0
2021-01-27 15:05:00,16.5,16.63,16.5,16.6,1209051.0,16.5,16.63,16.5,16.6,1209051.0
2021-01-27 15:10:00,16.61,16.75,16.6,16.75,1245502.0,16.61,16.75,16.6,16.75,1245502.0
2021-01-27 15:15:00,16.75,16.8,16.69,16.73,1178170.0,16.75,16.8,16.69,16.73,1178170.0
2021-01-27 15:20:00,16.73,16.75,16.62,16.63,836403.0,16.73,16.75,16.62,16.63,836403.0
2021-01-27 15:25:00,16.63,16.7,16.56,16.6,993711.0,16.63,16.7,16.56,16.6,993711.0
2021-01-27 15:30:00,16.6,16.62,16.46,16.46,917605.0,16.6,16.62,16.46,16.46,917605.0
2021-01-27 15:35:00,16.46,16.51,16.42,16.46,992356.0,16.46,16.51,16.42,16.46,992356.0
2021-01-27 15:40:00,16.46,16.53,16.44,16.53,1038955.0,16.46,16.53,16.44,16.53,1038955.0
2021-01-27 15:45:00,16.53,16.56,16.5,16.52,1228394.0,16.53,16.56,16.5,16.52,1228394.0
2021-01-27 15:50:00,16.52,16.57,16.5,16.57,1494945.0,16.52,16.57,16.5,16.57,1494945.0
2021-01-27 15:55:00,16.57,16.61,16.51,16.56,2786655.0,16.57,16.61,16.51,16.56,2786655.0
2021-01-28 09:30:00,20.36,21.5,20.0,21.45,15411506.0,20.36,21.5,20.0,21.45,15411506.0
2021-01-28 09:35:00,21.46,21.77,20.52,20.79,8790822.0,21.46,21.77,20.52,20.79,8790822.0
2021-01-28 09:40:00,20.8,21.49,20.41,20.46,6721811.0,20.8,21.49,20.41,20.46,6721811.0
2021-01-28 09:45:00,20.46,21.65,20.3,20.88,6515625.0,20.46,21.65,20.3,20.88,6515625.0
2021-01-28 09:50:00,20.85,21.2,20.68,20.83,4194216.0,20.85,21.2,20.68,20.83,4194216.0
2021-01-28 09:55:00,20.79,20.91,19.58,19.66,8272997.0,20.79,20.91,19.58,19.66,8272997.0
2021-01-28 10:00:00,19.67,19.73,18.77,19.25,10039557.0,19.67,19.73,18.77,19.25,10039557.0
2021-01-28 10:05:00,19.26,19.33,18.65,18.94,6869446.0,19.26,19.33,18.65,18.94,6869446.0
2021-01-28 10:10:00,18.94,19.25,18.75,18.86,4642170.0,18.94,19.25,18.75,18.86,4642170.0
2021-01-28 10:15:00,18.86,19.2,18.52,18.77,4523053.0,18.86,19.2,18.52,18.77,4523053.0
2021-01-28 10:20:00,18.77,19.08,18.54,18.91,3835775.0,18.77,19.08,18.54,18.91,3835775.0
2021-01-28 10:25:00,18.93,19.3,18.72,19.21,3469124.0,18.93,19.3,18.72,19.21,3469124.0
2021-01-28 10:30:00,19.21,19.58,19.21,19.41,5162429.0,19.21,19.58,19.21,19.41,5162429.0
2021-01-28 10:35:00,19.41,19.53,18.85,18.92,4444983.0,19.41,19.53,18.85,18.92,4444983.0
2021-01-28 10:40:00,18.92,19.06,18.2,18.46,4374324.0,18.92,19.06,18.2,18.46,4374324.0
2021-01-28 10:45:00,18.46,18.48,18.01,18.13,4422825.0,18.46,18.48,18.01,18.13,4422825.0
2021-01-28 10:50:00,18.14,18.38,17.83,17.97,3531258.0,18.14,18.38,17.83,17.97,3531258.0
2021-01-28 10:55:00,17.95,18.32,17.72,18.18,4264409.0,17.95,18.32,17.72,18.18,4264409.0
2021-01-28 11:00:00,18.18,18.43,18.01,18.3,2680330.0,18.18,18.43,18.01,18.3,2680330.0
2021-01-28 11:05:00,18.3,18.47,18.13,18.23,2296528.0,18.3,18.47,18.13,18.23,2296528.0
2021-01-28 11:10:00,18.22,18.34,18.1,18.13,1923510.0,18.22,18.34,18.1,18.13,1923510.0
2021-01-28 11:15:00,18.14,18.15,16.9,17.66,6716238.0,18.14,18.15,16.9,17.66,6716238.0
2021-01-28 11:20:00,17.65,17.9,17.5,17.86,2998352.0,17.65,17.9,17.5,17.86,2998352.0
2021-01-28 11:25:00,17.86,18.07,17.66,17.77,2595965.0,17.86,18.07,17.66,17.77,2595965.0
2021-01-28 11:30:00,17.78,17.95,17.61,17.83,1820283.0,17.78,17.95,17.61,17.83,1820283.0
2021-01-28 11:35:00,17.82,17.97,17.44,17.56,2425104.0,17.82,17.97,17.44,17.56,2425104.0
2021-01-28 11:40:00,17.61,17.67,16.82,17.16,7231604.0,17.61,17.67,16.82,17.16,7231604.0
2021-01-28 11:45:00,17.16,17.36,17.06,17.31,3571404.0,17.16,17.36,17.06,17.31,3571404.0
2021-01-28 11:50:00,17.3,17.46,17.11,17.27,2262864.0,17.3,17.46,17.11,17.27,2262864.0
2021-01-28 11:55:00,17.27,17.6,17.26,17.59,2051026.0,17.27,17.6,17.26,17.59,2051026.0
2021-01-28 12:00:00,17.59,18.1,17.52,17.99,3791582.0,17.59,18.1,17.52,17.99,3791582.0
2021-01-28 12:05:00,18.0,18.19,17.88,18.11,2544943.0,18.0,18.19,17.88,18.11,2544943.0
2021-01-28 12:10:00,18.15,18.2,17.77,17.94,2358688.0,18.15,18.2,17.77,17.94,2358688.0
2021-01-28 12:15:00,17.95,18.11,17.88,18.11,1416665.0,17.95,18.11,17.88,18.11,1416665.0
2021-01-28 12:20:00,18.11,18.2,17.92,17.94,1907791.0,18.11,18.2,17.92,17.94,1907791.0
2021-01-28 12:25:00,17.94,18.07,17.83,17.99,1554015.0,17.94,18.07,17.83,17.99,1554015.0
2021-01-28 12:30:00,18.0,18.07,17.84,18.0,1508223.0,18.0,18.07,17.84,18.0,1508223.0
2021-01-28 12:35:00,17.99,18.05,17.88,17.95,1039704.0,17.99,18.05,17.88,17.95,1039704.0
2021-01-28 12:40:00,17.94,18.1,17.94,18.09,1027429.0,17.94,18.1,17.94,18.09,1027429.0
2021-01-28 12:45:00,18.08,18.15,18.04,18.1,1112802.0,18.08,18.15,18.04,18.1,1112802.0
2021-01-28 12:50:00,18.1,18.1,17.95,18.02,945608.0,18.1,18.1,17.95,18.02,945608.0
2021-01-28 12:55:00,18.02,18.41,18.01,18.28,2300866.0,18.02,18.41,18.01,18.28,2300866.0
2021-01-28 13:00:00,18.29,18.32,18.0,18.07,1511802.0,18.29,18.32,18.0,18.07,1511802.0
2021-01-28 13:05:00,18.06,18.08,17.72,17.82,1799483.0,18.06,18.08,17.72,17.82,1799483.0
2021-01-28 13:10:00,17.82,17.94,17.72,17.79,1322349.0,17.82,17.94,17.72,17.79,1322349.0
2021-01-28 13:15:00,17.8,17.93,17.61,17.8,1461768.0,17.8,17.93,17.61,17.8,1461768.0
2021-01-28 13:20:00,17.81,17.95,17.79,17.88,852307.0,17.81,17.95,17.79,17.88,852307.0
2021-01-28 13:25:00,17.88,17.94,17.84,17.87,789555.0,17.88,17.94,17.84,17.87,789555.0
2021-01-28 13:30:00,17.87,18.0,17.8,17.97,854804.0,17.87,18.0,17.8,17.97,854804.0
2021-01-28 13:35:00,17.98,18.12,17.95,18.05,1282306.0,17.98,18.12,17.95,18.05,1282306.0
2021-01-28 13:40:00,18.04,18.08,18.0,18.08,735873.0,18.04,18.08,18.0,18.08,735873.0
2021-01-28 13:45:00,18.08,18.14,17.92,17.99,1388460.0,18.08,18.14,17.92,17.99,1388460.0
2021-01-28 13:50:00,18.0,18.14,17.99,18.13,948726.0,18.0,18.14,17.99,18.13,948726.0
2021-01-28 13:55:00,18.12,18.17,18.04,18.06,780707.0,18.12,18.17,18.04,18.06,780707.0
2021-01-28 14:00:00,18.06,18.14,18.02,18.14,610765.0,18.06,18.14,18.02,18.14,610765.0
2021-01-28 14:05:00,18.13,18.18,18.1,18.14,670337.0,18.13,18.18,18.1,18.14,670337.0
2021-01-28 14:10:00,18.15,18.21,18.04,18.05,831897.0,18.15,18.21,18.04,18.05,831897.0
2021-01-28 14:15:00,18.05,18.1,17.96,18.07,861103.0,18.05,18.1,17.96,18.07,861103.0
2021-01-28 14:20:00,18.05,18.15,18.05,18.08,754817.0,18.05,18.15,18.05,18.08,754817.0
2021-01-28 14:25:00,18.09,18.1,18.02,18.04,680617.0,18.09,18.1,18.02,18.04,680617.0
2021-01-28 14:30:00,18.04,18.11,17.99,18.07,589654.0,18.04,18.11,17.99,18.07,589654.0
2021-01-28 14:35:00,18.06,18.12,18.02,18.11,527370.0,18.06,18.12,18.02,18.11,527370.0
2021-01-28 14:40:00,18.11,18.2,18.1,18.17,895155.0,18.11,18.2,18.1,18.17,895155.0
2021-01-28 14:45:00,18.17,18.37,18.16,18.33,1651668.0,18.17,18.37,18.16,18.33,1651668.0
2021-01-28 14:50:00,18.33,18.41,18.24,18.35,1567668.0,18.33,18.41,18.24,18.35,1567668.0
2021-01-28 14:55:00,18.35,18.42,18.25,18.36,1004875.0,18.35,18.42,18.25,18.36,1004875.0
2021-01-28 15:00:00,18.35,18.39,18.31,18.37,593785.0,18.35,18.39,18.31,18.37,593785.0
2021-01-28 15:05:00,18.36,18.38,18.26,18.28,826402.0,18.36,18.38,18.26,18.28,826402.0
2021-01-28 15:10:00,18.28,18.32,18.05,18.12,1482795.0,18.28,18.32,18.05,18.12,1482795.0
2021-01-28 15:15:00,18.12,18.2,18.08,18.18,605051.0,18.12,18.2,18.08,18.18,605051.0
2021-01-28 15:20:00,18.18,18.22,18.13,18.14,699380.0,18.18,18.22,18.13,18.14,699380.0
2021-01-28 15:25:00,18.14,18.15,18.08,18.09,743247.0,18.14,18.15,18.08,18.09,743247.0
2021-01-28 15:30:00,18.09,18.13,18.02,18.08,1177616.0,18.09,18.13,18.02,18.08,1177616.0
2021-01-28 15:35:00,18.09,18.11,17.91,17.97,1294726.0,18.09,18.11,17.91,17.97,1294726.0
2021-01-28 15:40:00,17.97,18.09,17.96,18.06,1003633.0,17.97,18.09,17.96,18.06,1003633.0
2021-01-28 15:45:00,18.06,18.19,18.05,18.19,1153595.0,18.06,18.19,18.05,18.19,1153595.0
2021-01-28 15:50:00,18.18,18.2,18.08,18.11,1517847.0,18.18,18.2,18.08,18.11,1517847.0
2021-01-28 15:55:00,18.11,18.14,18.01,18.07,2922557.0,18.11,18.14,18.01,18.07,2922557.0
2021-01-29 09:30:00,18.67,18.73,18.26,18.4,4974163.0,18.67,18.73,18.26,18.4,4974163.0
2021-01-29 09:35:00,18.39,18.46,18.12,18.14,2486685.0,18.39,18.46,18.12,18.14,2486685.0
2021-01-29 09:40:00,18.14,18.16,17.65,17.84,4022407.0,18.14,18.16,17.65,17.84,4022407.0
2021-01-29 09:45:00,17.83,18.02,17.78,17.84,1619127.0,17.83,18.02,17.78,17.84,1619127.0
2021-01-29 09:50:00,17.84,18.05,17.83,18.0,1746542.0,17.84,18.05,17.83,18.0,1746542.0
2021-01-29 09:55:00,18.01,18.06,17.84,17.87,1769379.0,18.01,18.06,17.84,17.87,1769379.0
2021-01-29 10:00:00,17.88,17.9,17.75,17.82,1721230.0,17.88,17.9,17.75,17.82,1721230.0
2021-01-29 10:05:00,17.82,17.91,17.76,17.84,985833.0,17.82,17.91,17.76,17.84,985833.0
2021-01-29 10:10:00,17.84,17.85,17.63,17.7,1871392.0,17.84,17.85,17.63,17.7,1871392.0
2021-01-29 10:15:00,17.71,17.81,17.68,17.73,1276456.0,17.71,17.81,17.68,17.73,1276456.0
2021-01-29 10:20:00,17.74,17.86,17.7,17.8,1060302.0,17.74,17.86,17.7,17.8,1060302.0
2021-01-29 10:25:00,17.8,17.81,17.72,17.76,735424.0,17.8,17.81,17.72,17.76,735424.0
2021-01-29 10:30:00,17.77,17.82,17.7,17.8,790769.0,17.77,17.82,17.7,17.8,790769.0
2021-01-29 10:35:00,17.8,17.83,17.51,17.57,2085100.0,17.8,17.83,17.51,17.57,2085100.0
2021-01-29 10:40:00,17.57,17.58,17.43,17.55,2184447.0,17.57,17.58,17.43,17.55,2184447.0
2021-01-29 10:45:00,17.55,17.72,17.53,17.69,2186586.0,17.55,17.72,17.53,17.69,2186586.0
2021-01-29 10:50:00,17.69,17.73,17.65,17.68,893391.0,17.69,17.73,17.65,17.68,893391.0
2021-01-29 10:55:00,17.69,17.71,17.6,17.66,653051.0,17.69,17.71,17.6,17.66,653051.0
2021-01-29 11:00:00,17.65,17.7,17.61,17.64,883788.0,17.65,17.7,17.61,17.64,883788.0
2021-01-29 11:05:00,17.64,17.65,17.58,17.61,649620.0,17.64,17.65,17.58,17.61,649620.0
2021-01-29 11:10:00,17.61,17.61,17.51,17.54,695128.0,17.61,17.61,17.51,17.54,695128.0
2021-01-29 11:15:00,17.52,17.55,17.38,17.39,1712633.0,17.52,17.55,17.38,17.39,1712633.0
2021-01-29 11:20:00,17.39,17.41,17.36,17.41,1053923.0,17.39,17.41,17.36,17.41,1053923.0
2021-01-29 11:25:00,17.41,17.52,17.37,17.43,1841539.0,17.41,17.52,17.37,17.43,1841539.0
2021-01-29 11:30:00,17.43,17.43,17.32,17.34,1082744.0,17.43,17.43,17.32,17.34,1082744.0
2021-01-29 11:35:00,17.34,17.36,17.18,17.25,2295674.0,17.34,17.36,17.18,17.25,2295674.0
2021-01-29 11:40:00,17.25,17.35,17.24,17.34,896195.0,17.25,17.35,17.24,17.34,896195.0
2021-01-29 11:45:00,17.34,17.38,17.3,17.35,1081220.0,17.34,17.38,17.3,17.35,1081220.0
2021-01-29 11:50:00,17.35,17.4,17.34,17.37,984021.0,17.35,17.4,17.34,17.37,984021.0
2021-01-29 11:55:00,17.37,17.52,17.36,17.52,1154796.0,17.37,17.52,17.36,17.52,1154796.0
2021-01-29 12:00:00,17.52,17.57,17.47,17.56,1046243.0,17.52,17.57,17.47,17.56,1046243.0
2021-01-29 12:05:00,17.55,17.57,17.43,17.43,804145.0,17.55,17.57,17.43,17.43,804145.0
2021-01-29 12:10:00,17.43,17.49,17.42,17.47,616593.0,17.43,17.49,17.42,17.47,616593.0
2021-01-29 12:15:00,17.46,17.48,17.36,17.38,763980.0,17.46,17.48,17.36,17.38,763980.0
2021-01-29 12:20:00,17.38,17.39,17.32,17.37,554496.0,17.38,17.39,17.32,17.37,554496.0
2021-01-29 12:25:00,17.36,17.41,17.36,17.39,517436.0,17.36,17.41,17.36,17.39,517436.0
2021-01-29 12:30:00,17.4,17.44,17.31,17.32,872410.0,17.4,17.44,17.31,17.32,872410.0
2021-01-29 12:35:00,17.32,17.35,17.22,17.25,815718.0,17.32,17.35,17.22,17.25,815718.0
2021-01-29 12:40:00,17.24,17.29,17.14,17.15,916360.0,17.24,17.29,17.14,17.15,916360.0
2021-01-29 12:45:00,17.15,17.16,16.9,16.91,2086642.0,17.15,17.16,16.9,16.91,2086642.0
2021-01-29 12:50:00,16.91,17.08,16.88,17.07,1694505.0,16.91,17.08,16.88,17.07,1694505.0
2021-01-29 12:55:00,17.07,17.15,17.03,17.07,1000538.0,17.07,17.15,17.03,17.07,1000538.0
2021-01-29 13:00:00,17.07,17.17,17.03,17.05,1145427.0,17.07,17.17,17.03,17.05,1145427.0
2021-01-29 13:05:00,17.04,17.05,16.75,16.92,2186599.0,17.04,17.05,16.75,16.92,2186599.0
2021-01-29 13:10:00,16.92,16.97,16.86,16.95,787856.0,16.92,16.97,16.86,16.95,787856.0
2021-01-29 13:15:00,16.94,16.95,16.8,16.83,982201.0,16.94,16.95,16.8,16.83,982201.0
2021-01-29 13:20:00,16.84,16.94,16.82,16.93,698304.0,16.84,16.94,16.82,16.93,698304.0
2021-01-29 13:25:00,16.93,17.06,16.92,17.03,1184383.0,16.93,17.06,16.92,17.03,1184383.0
2021-01-29 13:30:00,17.02,17.02,16.92,16.98,496922.0,17.02,17.02,16.92,16.98,496922.0
2021-01-29 13:35:00,16.98,17.04,16.96,17.0,504792.0,16.98,17.04,16.96,17.0,504792.0
2021-01-29 13:40:00,17.0,17.03,16.97,17.01,565802.0,17.0,17.03,16.97,17.01,565802.0
2021-01-29 13:45:00,17.01,17.05,16.95,16.98,562287.0,17.01,17.05,16.95,16.98,562287.0
2021-01-29 13:50:00,16.98,17.01,16.95,16.95,1081184.0,16.98,17.01,16.95,16.95,1081184.0
2021-01-29 13:55:00,16.96,16.97,16.9,16.9,601785.0,16.96,16.97,16.9,16.9,601785.0
2021-01-29 14:00:00,16.91,17.01,16.9,16.99,1010175.0,16.91,17.01,16.9,16.99,1010175.0
2021-01-29 14:05:00,16.99,17.06,16.96,16.98,589637.0,16.99,17.06,16.96,16.98,589637.0
2021-01-29 14:10:00,16.98,17.01,16.95,16.99,797884.0,16.98,17.01,16.95,16.99,797884.0
2021-01-29 14:15:00,16.98,17.01,16.94,16.97,394666.0,16.98,17.01,16.94,16.97,394666.0
2021-01-29 14:20:00,16.96,16.99,16.88,16.94,757411.0,16.96,16.99,16.88,16.94,757411.0
2021-01-29 14:25:00,16.94,16.97,16.89,16.94,438190.0,16.94,16.97,16.89,16.94,438190.0
2021-01-29 14:30:00,16.95,16.95,16.86,16.91,559123.0,16.95,16.95,16.86,16.91,559123.0
2021-01-29 14:35:00,16.92,17.0,16.92,16.99,513302.0,16.92,17.0,16.92,16.99,513302.0
2021-01-29 14:40:00,16.98,17.0,16.91,16.96,488779.0,16.98,17.0,16.91,16.96,488779.0
2021-01-29 14:45:00,16.96,16.99,16.93,16.95,372196.0,16.96,16.99,16.93,16.95,372196.0
2021-01-29 14:50:00,16.94,17.0,16.93,16.95,509239.0,16.94,17.0,16.93,16.95,509239.0
2021-01-29 14:55:00,16.95,16.99,16.93,16.97,368557.0,16.95,16.99,16.93,16.97,368557.0
2021-01-29 15:00:00,16.98,17.05,16.95,17.0,733370.0,16.98,17.05,16.95,17.0,733370.0
2021-01-29 15:05:00,17.01,17.05,16.96,17.03,696010.0,17.01,17.05,16.96,17.03,696010.0
2021-01-29 15:10:00,17.03,17.1,17.01,17.07,807991.0,17.03,17.1,17.01,17.07,807991.0
2021-01-29 15:15:00,17.07,17.09,17.03,17.05,611564.0,17.07,17.09,17.03,17.05,611564.0
2021-01-29 15:20:00,17.05,17.11,17.05,17.1,806363.0,17.05,17.11,17.05,17.1,806363.0
2021-01-29 15:25:00,17.1,17.12,17.01,17.03,861148.0,17.1,17.12,17.01,17.03,861148.0
2021-01-29 15:30:00,17.02,17.09,16.97,17.08,1284593.0,17.02,17.09,16.97,17.08,1284593.0
2021-01-29 15:35:00,17.07,17.16,17.05,17.14,1314546.0,17.07,17.16,17.05,17.14,1314546.0
2021-01-29 15:40:00,17.14,17.15,17.02,17.05,1001970.0,17.14,17.15,17.02,17.05,1001970.0
2021-01-29 15:45:00,17.05,17.15,17.0,17.09,1405278.0,17.05,17.15,17.0,17.09,1405278.0
2021-01-29 15:50:00,17.09,17.23,17.06,17.2,1887112.0,17.09,17.23,17.06,17.2,1887112.0
2021-01-29 15:55:00,17.19,17.25,17.16,17.18,2360993.0,17.19,17.25,17.16,17.18,2360993.0
2021-02-01 09:30:00,17.25,17.33,16.9,17.07,2655096.0,17.25,17.33,16.9,17.07,2655096.0
2021-02-01 09:35:00,17.08,17.12,16.97,17.02,1016446.0,17.08,17.12,16.97,17.02,1016446.0
2021-02-01 09:40:00,17.02,17.19,16.99,17.05,1033203.0,17.02,17.19,16.99,17.05,1033203.0
2021-02-01 09:45:00,17.05,17.05,16.67,16.7,1699142.0,17.05,17.05,16.67,16.7,1699142.0
2021-02-01 09:50:00,16.69,16.87,16.63,16.65,1334479.0,16.69,16.87,16.63,16.65,1334479.0
2021-02-01 09:55:00,16.66,16.82,16.64,16.69,1245930.0,16.66,16.82,16.64,16.69,1245930.0
2021-02-01 10:00:00,16.68,16.68,16.44,16.49,2557507.0,16.68,16.68,16.44,16.49,2557507.0
2021-02-01 10:05:00,16.49,16.6,16.47,16.47,741049.0,16.49,16.6,16.47,16.47,741049.0
2021-02-01 10:10:00,16.47,16.54,16.43,16.5,778321.0,16.47,16.54,16.43,16.5,778321.0
2021-02-01 10:15:00,16.5,16.54,16.47,16.53,700713.0,16.5,16.54,16.47,16.53,700713.0
2021-02-01 10:20:00,16.53,16.6,16.46,16.51,907357.0,16.53,16.6,16.46,16.51,907357.0
2021-02-01 10:25:00,16.51,16.54,16.47,16.5,699240.0,16.51,16.54,16.47,16.5,699240.0
2021-02-01 10:30:00,16.5,16.56,16.43,16.44,1139524.0,16.5,16.56,16.43,16.44,1139524.0
2021-02-01 10:35:00,16.43,16.44,16.33,16.39,1146579.0,16.43,16.44,16.33,16.39,1146579.0
2021-02-01 10:40:00,16.39,16.52,16.38,16.52,690020.0,16.39,16.52,16.38,16.52,690020.0
2021-02-01 10:45:00,16.52,16.57,16.48,16.53,514330.0,16.52,16.57,16.48,16.53,514330.0
2021-02-01 10:50:00,16.52,16.53,16.41,16.45,826279.0,16.52,16.53,16.41,16.45,826279.0
2021-02-01 10:55:00,16.45,16.56,16.43,16.54,720718.0,16.45,16.56,16.43,16.54,720718.0
2021-02-01 11:00:00,16.55,16.59,16.5,16.54,533889.0,16.55,16.59,16.5,16.54,533889.0
2021-02-01 11:05:00,16.53,16.57,16.51,16.54,381132.0,16.53,16.57,16.51,16.54,381132.0
2021-02-01 11:10:00,16.54,16.61,16.53,16.6,507441.0,16.54,16.61,16.53,16.6,507441.0
2021-02-01 11:15:00,16.6,16.64,16.56,16.58,697758.0,16.6,16.64,16.56,16.58,697758.0
2021-02-01 11:20:00,16.59,16.61,16.54,16.59,387486.0,16.59,16.61,16.54,16.59,387486.0
2021-02-01 11:25:00,16.6,16.68,16.59,16.66,571392.0,16.6,16.68,16.59,16.66,571392.0
2021-02-01 11:30:00,16.66,16.69,16.62,16.67,589866.0,16.66,16.69,16.62,16.67,589866.0
2021-02-01 11:35:00,16.66,16.67,16.6,16.66,578232.0,16.66,16.67,16.6,16.66,578232.0
2021-02-01 11:40:00,16.66,16.75,16.65,16.73,818388.0,16.66,16.75,16.65,16.73,818388.0
2021-02-01 11:45:00,16.74,16.82,16.73,16.81,777266.0,16.74,16.82,16.73,16.81,777266.0
2021-02-01 11:50:00,16.81,16.88,16.77,16.86,661757.0,16.81,16.88,16.77,16.86,661757.0
2021-02-01 11:55:00,16.86,16.87,16.67,16.67,754781.0,16.86,16.87,16.67,16.67,754781.0
2021-02-01 12:00:00,16.68,16.71,16.65,16.68,476144.0,16.68,16.71,16.65,16.68,476144.0
2021-02-01 12:05:00,16.68,16.74,16.67,16.7,326206.0,16.68,16.74,16.67,16.7,326206.0
2021-02-01 12:10:00,16.7,16.74,16.69,16.73,257558.0,16.7,16.74,16.69,16.73,257558.0
2021-02-01 12:15:00,16.73,16.74,16.67,16.69,262290.0,16.73,16.74,16.67,16.69,262290.0
2021-02-01 12:20:00,16.69,16.77,16.68,16.74,411768.0,16.69,16.77,16.68,16.74,411768.0
2021-02-01 12:25:00,16.75,16.81,16.74,16.8,475859.0,16.75,16.81,16.74,16.8,475859.0
2021-02-01 12:30:00,16.8,16.85,16.78,16.84,264323.0,16.8,16.85,16.78,16.84,264323.0
2021-02-01 12:35:00,16.85,16.85,16.77,16.77,345431.0,16.85,16.85,16.77,16.77,345431.0
2021-02-01 12:40:00,16.78,16.83,16.77,16.79,182304.0,16.78,16.83,16.77,16.79,182304.0
2021-02-01 12:45:00,16.8,16.83,16.77,16.77,243344.0,16.8,16.83,16.77,16.77,243344.0
2021-02-01 12:50:00,16.77,16.78,16.72,16.76,261219.0,16.77,16.78,16.72,16.76,261219.0
2021-02-01 12:55:00,16.76,16.8,16.74,16.8,196288.0,16.76,16.8,16.74,16.8,196288.0
2021-02-01 13:00:00,16.8,16.8,16.71,16.73,227951.0,16.8,16.8,16.71,16.73,227951.0
2021-02-01 13:05:00,16.73,16.76,16.71,16.75,121900.0,16.73,16.76,16.71,16.75,121900.0
2021-02-01 13:10:00,16.75,16.79,16.73,16.75,339463.0,16.75,16.79,16.73,16.75,339463.0
2021-02-01 13:15:00,16.76,16.78,16.71,16.72,153286.0,16.76,16.78,16.71,16.72,153286.0
2021-02-01 13:20:00,16.71,16.8,16.71,16.79,228689.0,16.71,16.8,16.71,16.79,228689.0
2021-02-01 13:25:00,16.79,16.8,16.77,16.78,139209.0,16.79,16.8,16.77,16.78,139209.0
2021-02-01 13:30:00,16.78,16.84,16.78,16.79,299800.0,16.78,16.84,16.78,16.79,299800.0
2021-02-01 13:35:00,16.79,16.81,16.75,16.78,188481.0,16.79,16.81,16.75,16.78,188481.0
2021-02-01 13:40:00,16.78,16.79,16.76,16.78,200070.0,16.78,16.79,16.76,16.78,200070.0
2021-02-01 13:45:00,16.78,16.84,16.77,16.82,354513.0,16.78,16.84,16.77,16.82,354513.0
2021-02-01 13:50:00,16.83,16.86,16.82,16.85,280490.0,16.83,16.86,16.82,16.85,280490.0
2021-02-01 13:55:00,16.85,16.91,16.85,16.89,479292.0,16.85,16.91,16.85,16.89,479292.0
2021-02-01 14:00:00,16.89,16.99,16.88,16.99,461013.0,16.89,16.99,16.88,16.99,461013.0
2021-02-01 14:05:00,16.99,17.01,16.95,16.96,495944.0,16.99,17.01,16.95,16.96,495944.0
2021-02-01 14:10:00,16.97,16.97,16.91,16.93,228326.0,16.97,16.97,16.91,16.93,228326.0
2021-02-01 14:15:00,16.93,16.97,16.91,16.93,497381.0,16.93,16.97,16.91,16.93,497381.0
2021-02-01 14:20:00,16.93,16.95,16.91,16.93,205211.0,16.93,16.95,16.91,16.93,205211.0
2021-02-01 14:25:00,16.93,16.94,16.89,16.92,244837.0,16.93,16.94,16.89,16.92,244837.0
2021-02-01 14:30:00,16.92,16.95,16.91,16.94,261769.0,16.92,16.95,16.91,16.94,261769.0
2021-02-01 14:35:00,16.94,17.0,16.93,16.98,277431.0,16.94,17.0,16.93,16.98,277431.0
2021-02-01 14:40:00,16.97,17.0,16.95,16.96,198226.0,16.97,17.0,16.95,16.96,198226.0
2021-02-01 14:45:00,16.96,16.98,16.93,16.95,199054.0,16.96,16.98,16.93,16.95,199054.0
2021-02-01 14:50:00,16.94,16.95,16.92,16.93,219611.0,16.94,16.95,16.92,16.93,219611.0
2021-02-01 14:55:00,16.93,16.94,16.9,16.93,327941.0,16.93,16.94,16.9,16.93,327941.0
2021-02-01 15:00:00,16.93,16.95,16.91,16.92,168051.0,16.93,16.95,16.91,16.92,168051.0
2021-02-01 15:05:00,16.93,16.94,16.89,16.93,236148.0,16.93,16.94,16.89,16.93,236148.0
2021-02-01 15:10:00,16.92,16.93,16.85,16.88,286729.0,16.92,16.93,16.85,16.88,286729.0
2021-02-01 15:15:00,16.87,16.91,16.86,16.89,299018.0,16.87,16.91,16.86,16.89,299018.0
2021-02-01 15:20:00,16.89,16.91,16.86,16.88,201667.0,16.89,16.91,16.86,16.88,201667.0
2021-02-01 15:25:00,16.89,16.9,16.85,16.86,159026.0,16.89,16.9,16.85,16.86,159026.0
2021-02-01 15:30:00,16.86,16.91,16.85,16.89,294077.0,16.86,16.91,16.85,16.89,294077.0
2021-02-01 15:35:00,16.89,16.9,16.86,16.89,314821.0,16.89,16.9,16.86,16.89,314821.0
2021-02-01 15:40:00,16.89,16.9,16.87,16.88,225919.0,16.89,16.9,16.87,16.88,225919.0
2021-02-01 15:45:00,16.88,16.88,16.82,16.85,630057.0,16.88,16.88,16.82,16.85,630057.0
2021-02-01 15:50:00,16.84,16.86,16.81,16.85,884592.0,16.84,16.86,16.81,16.85,884592.0
2021-02-01 15:55:00,16.85,16.87,16.82,16.84,1112202.0,16.85,16.87,16.82,16.84,1112202.0
2021-02-02 09:30:00,17.04,17.11,16.86,17.11,1905856.0,17.04,17.11,16.86,17.11,1905856.0
2021-02-02 09:35:00,17.1,17.26,17.02,17.03,1452091.0,17.1,17.26,17.02,17.03,1452091.0
2021-02-02 09:40:00,17.03,17.04,16.82,16.86,1119450.0,17.03,17.04,16.82,16.86,1119450.0
2021-02-02 09:45:00,16.86,16.95,16.76,16.84,1065092.0,16.86,16.95,16.76,16.84,1065092.0
2021-02-02 09:50:00,16.85,16.87,16.68,16.73,1012395.0,16.85,16.87,16.68,16.73,1012395.0
2021-02-02 09:55:00,16.73,16.86,16.72,16.8,857445.0,16.73,16.86,16.72,16.8,857445.0
2021-02-02 10:00:00,16.8,16.93,16.79,16.92,730659.0,16.8,16.93,16.79,16.92,730659.0
2021-02-02 10:05:00,16.93,17.0,16.83,16.93,821955.0,16.93,17.0,16.83,16.93,821955.0
2021-02-02 10:10:00,16.92,16.93,16.81,16.85,506034.0,16.92,16.93,16.81,16.85,506034.0
2021-02-02 10:15:00,16.84,16.88,16.79,16.85,549227.0,16.84,16.88,16.79,16.85,549227.0
2021-02-02 10:20:00,16.85,16.86,16.79,16.8,584958.0,16.85,16.86,16.79,16.8,584958.0
2021-02-02 10:25:00,16.81,16.82,16.68,16.68,746925.0,16.81,16.82,16.68,16.68,746925.0
2021-02-02 10:30:00,16.69,16.71,16.62,16.63,919173.0,16.69,16.71,16.62,16.63,919173.0
2021-02-02 10:35:00,16.64,16.67,16.55,16.58,879028.0,16.64,16.67,16.55,16.58,879028.0
2021-02-02 10:40:00,16.57,16.63,16.57,16.63,586278.0,16.57,16.63,16.57,16.63,586278.0
2021-02-02 10:45:00,16.62,16.68,16.6,16.66,529535.0,16.62,16.68,16.6,16.66,529535.0
2021-02-02 10:50:00,16.66,16.72,16.64,16.71,435262.0,16.66,16.72,16.64,16.71,435262.0
2021-02-02 10:55:00,16.72,16.74,16.68,16.72,298231.0,16.72,16.74,16.68,16.72,298231.0
2021-02-02 11:00:00,16.72,16.76,16.68,16.68,294207.0,16.72,16.76,16.68,16.68,294207.0
2021-02-02 11:05:00,16.68,16.72,16.65,16.71,331307.0,16.68,16.72,16.65,16.71,331307.0
2021-02-02 11:10:00,16.71,16.8,16.71,16.79,428880.0,16.71,16.8,16.71,16.79,428880.0
2021-02-02 11:15:00,16.8,16.9,16.79,16.88,577173.0,16.8,16.9,16.79,16.88,577173.0
2021-02-02 11:20:00,16.89,16.89,16.84,16.87,372303.0,16.89,16.89,16.84,16.87,372303.0
2021-02-02 11:25:00,16.88,16.9,16.78,16.8,506777.0,16.88,16.9,16.78,16.8,506777.0
2021-02-02 11:30:00,16.8,16.83,16.76,16.8,345805.0,16.8,16.83,16.76,16.8,345805.0
2021-02-02 11:35:00,16.8,16.84,16.78,16.79,286790.0,16.8,16.84,16.78,16.79,286790.0
2021-02-02 11:40:00,16.79,16.81,16.76,16.77,306481.0,16.79,16.81,16.76,16.77,306481.0
2021-02-02 11:45:00,16.77,16.81,16.71,16.73,395807.0,16.77,16.81,16.71,16.73,395807.0
2021-02-02 11:50:00,16.73,16.75,16.71,16.73,269293.0,16.73,16.75,16.71,16.73,269293.0
2021-02-02 11:55:00,16.74,16.75,16.68,16.7,315494.0,16.74,16.75,16.68,16.7,315494.0
2021-02-02 12:00:00,16.71,16.71,16.67,16.69,242743.0,16.71,16.71,16.67,16.69,242743.0
2021-02-02 12:05:00,16.69,16.72,16.68,16.69,307012.0,16.69,16.72,16.68,16.69,307012.0
2021-02-02 12:10:00,16.69,16.77,16.66,16.73,486540.0,16.69,16.77,16.66,16.73,486540.0
2021-02-02 12:15:00,16.73,16.74,16.7,16.72,243238.0,16.73,16.74,16.7,16.72,243238.0
2021-02-02 12:20:00,16.73,16.76,16.72,16.74,165640.0,16.73,16.76,16.72,16.74,165640.0
2021-02-02 12:25:00,16.73,16.79,16.73,16.76,256301.0,16.73,16.79,16.73,16.76,256301.0
2021-02-02 12:30:00,16.76,16.79,16.72,16.77,228120.0,16.76,16.79,16.72,16.77,228120.0
2021-02-02 12:35:00,16.77,16.79,16.76,16.78,142430.0,16.77,16.79,16.76,16.78,142430.0
2021-02-02 12:40:00,16.78,16.82,16.76,16.8,365095.0,16.78,16.82,16.76,16.8,365095.0
2021-02-02 12:45:00,16.8,16.8,16.74,16.79,439838.0,16.8,16.8,16.74,16.79,439838.0
2021-02-02 12:50:00,16.78,16.81,16.75,16.79,306943.0,16.78,16.81,16.75,16.79,306943.0
2021-02-02 12:55:00,16.78,16.81,16.78,16.79,149962.0,16.78,16.81,16.78,16.79,149962.0
2021-02-02 13:00:00,16.78,16.79,16.75,16.76,123261.0,16.78,16.79,16.75,16.76,123261.0
2021-02-02 13:05:00,16.76,16.78,16.75,16.76,115340.0,16.76,16.78,16.75,16.76,115340.0
2021-02-02 13:10:00,16.76,16.78,16.75,16.76,100763.0,16.76,16.78,16.75,16.76,100763.0
2021-02-02 13:15:00,16.76,16.77,16.75,16.76,73603.0,16.76,16.77,16.75,16.76,73603.0
2021-02-02 13:20:00,16.75,16.77,16.71,16.71,225353.0,16.75,16.77,16.71,16.71,225353.0
2021-02-02 13:25:00,16.72,16.76,16.71,16.75,163090.0,16.72,16.76,16.71,16.75,163090.0
2021-02-02 13:30:00,16.76,16.77,16.71,16.72,194820.0,16.76,16.77,16.71,16.72,194820.0
2021-02-02 13:35:00,16.72,16.75,16.69,16.73,361502.0,16.72,16.75,16.69,16.73,361502.0
2021-02-02 13:40:00,16.73,16.75,16.72,16.73,111392.0,16.73,16.75,16.72,16.73,111392.0
2021-02-02 13:45:00,16.72,16.75,16.72,16.73,186356.0,16.72,16.75,16.72,16.73,186356.0
2021-02-02 13:50:00,16.73,16.73,16.67,16.68,213375.0,16.73,16.73,16.67,16.68,213375.0
2021-02-02 13:55:00,16.69,16.7,16.67,16.68,152210.0,16.69,16.7,16.67,16.68,152210.0
2021-02-02 14:00:00,16.68,16.69,16.66,16.67,184525.0,16.68,16.69,16.66,16.67,184525.0
2021-02-02 14:05:00,16.67,16.73,16.66,16.71,245547.0,16.67,16.73,16.66,16.71,245547.0
2021-02-02 14:10:00,16.71,16.77,16.71,16.77,144594.0,16.71,16.77,16.71,16.77,144594.0
2021-02-02 14:15:00,16.77,16.79,16.75,16.77,184794.0,16.77,16.79,16.75,16.77,184794.0
2021-02-02 14:20:00,16.76,16.77,16.74,16.74,245659.0,16.76,16.77,16.74,16.74,245659.0
2021-02-02 14:25:00,16.74,16.75,16.71,16.72,215554.0,16.74,16.75,16.71,16.72,215554.0
2021-02-02 14:30:00,16.73,16.73,16.69,16.71,287787.0,16.73,16.73,16.69,16.71,287787.0
2021-02-02 14:35:00,16.7,16.71,16.68,16.69,303323.0,16.7,16.71,16.68,16.69,303323.0
2021-02-02 14:40:00,16.69,16.7,16.67,16.69,350277.0,16.69,16.7,16.67,16.69,350277.0
2021-02-02 14:45:00,16.69,16.71,16.68,16.7,243103.0,16.69,16.71,16.68,16.7,243103.0
2021-02-02 14:50:00,16.7,16.73,16.69,16.71,222985.0,16.7,16.73,16.69,16.71,222985.0
2021-02-02 14:55:00,16.71,16.77,16.7,16.75,371065.0,16.71,16.77,16.7,16.75,371065.0
2021-02-02 15:00:00,16.75,16.75,16.71,16.73,270255.0,16.75,16.75,16.71,16.73,270255.0
2021-02-02 15:05:00,16.73,16.76,16.72,16.76,171161.0,16.73,16.76,16.72,16.76,171161.0
2021-02-02 15:10:00,16.76,16.77,16.7,16.71,365109.0,16.76,16.77,16.7,16.71,365109.0
2021-02-02 15:15:00,16.71,16.71,16.67,16.69,370862.0,16.71,16.71,16.67,16.69,370862.0
2021-02-02 15:20:00,16.69,16.7,16.65,16.66,336294.0,16.69,16.7,16.65,16.66,336294.0
2021-02-02 15:25:00,16.67,16.68,16.61,16.62,604730.0,16.67,16.68,16.61,16.62,604730.0
2021-02-02 15:30:00,16.62,16.67,16.61,16.65,493612.0,16.62,16.67,16.61,16.65,493612.0
2021-02-02 15:35:00,16.64,16.65,16.59,16.61,566140.0,16.64,16.65,16.59,16.61,566140.0
2021-02-02 15:40:00,16.61,16.63,16.59,16.63,591048.0,16.61,16.63,16.59,16.63,591048.0
2021-02-02 15:45:00,16.62,16.66,16.61,16.63,456237.0,16.62,16.66,16.61,16.63,456237.0
2021-02-02 15:50:00,16.62,16.67,16.59,16.63,1231077.0,16.62,16.67,16.59,16.63,1231077.0
2021-02-02 15:55:00,16.64,16.64,16.58,16.6,1618137.0,16.64,16.64,16.58,16.6,1618137.0
2021-02-03 09:30:00,16.6,16.72,16.49,16.69,1626228.0,16.6,16.72,16.49,16.69,1626228.0
2021-02-03 09:35:00,16.69,16.71,16.57,16.69,831624.0,16.69,16.71,16.57,16.69,831624.0
2021-02-03 09:40:00,16.68,16.87,16.67,16.82,1163400.0,16.68,16.87,16.67,16.82,1163400.0
2021-02-03 09:45:00,16.82,17.05,16.77,17.04,2094586.0,16.82,17.05,16.77,17.04,2094586.0
2021-02-03 09:50:00,17.04,17.1,16.91,17.0,1766892.0,17.04,17.1,16.91,17.0,1766892.0
2021-02-03 09:55:00,17.0,17.03,16.91,16.95,908550.0,17.0,17.03,16.91,16.95,908550.0
2021-02-03 10:00:00,16.96,17.15,16.94,17.14,1467674.0,16.96,17.15,16.94,17.14,1467674.0
2021-02-03 10:05:00,17.13,17.14,17.04,17.1,641345.0,17.13,17.14,17.04,17.1,641345.0
2021-02-03 10:10:00,17.09,17.12,17.04,17.06,583557.0,17.09,17.12,17.04,17.06,583557.0
2021-02-03 10:15:00,17.05,17.1,17.01,17.05,626430.0,17.05,17.1,17.01,17.05,626430.0
2021-02-03 10:20:00,17.05,17.09,16.99,17.02,597442.0,17.05,17.09,16.99,17.02,597442.0
2021-02-03 10:25:00,17.01,17.02,16.89,16.91,1023713.0,17.01,17.02,16.89,16.91,1023713.0
2021-02-03 10:30:00,16.92,17.0,16.89,16.99,473578.0,16.92,17.0,16.89,16.99,473578.0
2021-02-03 10:35:00,16.99,17.03,16.97,17.01,572074.0,16.99,17.03,16.97,17.01,572074.0
2021-02-03 10:40:00,17.02,17.08,17.0,17.07,1508068.0,17.02,17.08,17.0,17.07,1508068.0
2021-02-03 10:45:00,17.07,17.22,17.05,17.16,1660171.0,17.07,17.22,17.05,17.16,1660171.0
2021-02-03 10:50:00,17.16,17.24,17.15,17.21,1009527.0,17.16,17.24,17.15,17.21,1009527.0
2021-02-03 10:55:00,17.21,17.24,17.14,17.14,682888.0,17.21,17.24,17.14,17.14,682888.0
2021-02-03 11:00:00,17.15,17.2,17.11,17.16,443810.0,17.15,17.2,17.11,17.16,443810.0
2021-02-03 11:05:00,17.16,17.17,17.12,17.17,252359.0,17.16,17.17,17.12,17.17,252359.0
2021-02-03 11:10:00,17.17,17.17,17.12,17.13,221244.0,17.17,17.17,17.12,17.13,221244.0
2021-02-03 11:15:00,17.14,17.14,17.08,17.11,325062.0,17.14,17.14,17.08,17.11,325062.0
2021-02-03 11:20:00,17.11,17.14,17.09,17.13,208593.0,17.11,17.14,17.09,17.13,208593.0
2021-02-03 11:25:00,17.13,17.13,17.08,17.11,268796.0,17.13,17.13,17.08,17.11,268796.0
2021-02-03 11:30:00,17.11,17.19,17.1,17.18,368175.0,17.11,17.19,17.1,17.18,368175.0
2021-02-03 11:35:00,17.19,17.33,17.18,17.32,1525873.0,17.19,17.33,17.18,17.32,1525873.0
2021-02-03 11:40:00,17.32,17.45,17.28,17.43,1346526.0,17.32,17.45,17.28,17.43,1346526.0
2021-02-03 11:45:00,17.42,17.55,17.41,17.55,1391179.0,17.42,17.55,17.41,17.55,1391179.0
2021-02-03 11:50:00,17.55,17.61,17.52,17.58,1475947.0,17.55,17.61,17.52,17.58,1475947.0
2021-02-03 11:55:00,17.58,17.62,17.54,17.56,1618752.0,17.58,17.62,17.54,17.56,1618752.0
2021-02-03 12:00:00,17.56,17.57,17.46,17.46,1047738.0,17.56,17.57,17.46,17.46,1047738.0
2021-02-03 12:05:00,17.46,17.57,17.45,17.57,721046.0,17.46,17.57,17.45,17.57,721046.0
2021-02-03 12:10:00,17.57,17.62,17.56,17.59,772048.0,17.57,17.62,17.56,17.59,772048.0
2021-02-03 12:15:00,17.59,17.68,17.59,17.64,1017234.0,17.59,17.68,17.59,17.64,1017234.0
2021-02-03 12:20:00,17.64,17.67,17.61,17.66,615892.0,17.64,17.67,17.61,17.66,615892.0
2021-02-03 12:25:00,17.66,17.66,17.56,17.56,814973.0,17.66,17.66,17.56,17.56,814973.0
2021-02-03 12:30:00,17.57,17.6,17.53,17.54,496866.0,17.57,17.6,17.53,17.54,496866.0
2021-02-03 12:35:00,17.54,17.56,17.5,17.52,438441.0,17.54,17.56,17.5,17.52,438441.0
2021-02-03 12:40:00,17.51,17.58,17.51,17.56,532644.0,17.51,17.58,17.51,17.56,532644.0
2021-02-03 12:45:00,17.56,17.61,17.54,17.59,512853.0,17.56,17.61,17.54,17.59,512853.0
2021-02-03 12:50:00,17.59,17.66,17.58,17.66,846084.0,17.59,17.66,17.58,17.66,846084.0
2021-02-03 12:55:00,17.66,17.72,17.64,17.66,1088217.0,17.66,17.72,17.64,17.66,1088217.0
2021-02-03 13:00:00,17.66,17.67,17.59,17.65,436961.0,17.66,17.67,17.59,17.65,436961.0
2021-02-03 13:05:00,17.64,17.65,17.57,17.58,404392.0,17.64,17.65,17.57,17.58,404392.0
2021-02-03 13:10:00,17.59,17.67,17.58,17.65,626074.0,17.59,17.67,17.58,17.65,626074.0
2021-02-03 13:15:00,17.65,17.66,17.61,17.61,346420.0,17.65,17.66,17.61,17.61,346420.0
2021-02-03 13:20:00,17.61,17.61,17.53,17.55,617721.0,17.61,17.61,17.53,17.55,617721.0
2021-02-03 13:25:00,17.55,17.56,17.53,17.55,352008.0,17.55,17.56,17.53,17.55,352008.0
2021-02-03 13:30:00,17.56,17.57,17.53,17.54,257123.0,17.56,17.57,17.53,17.54,257123.0
2021-02-03 13:35:00,17.53,17.62,17.51,17.61,699822.0,17.53,17.62,17.51,17.61,699822.0
2021-02-03 13:40:00,17.62,17.64,17.59,17.61,408042.0,17.62,17.64,17.59,17.61,408042.0
2021-02-03 13:45:00,17.61,17.64,17.59,17.63,339221.0,17.61,17.64,17.59,17.63,339221.0
2021-02-03 13:50:00,17.62,17.63,17.6,17.62,210863.0,17.62,17.63,17.6,17.62,210863.0
2021-02-03 13:55:00,17.61,17.63,17.58,17.59,224398.0,17.61,17.63,17.58,17.59,224398.0
2021-02-03 14:00:00,17.59,17.63,17.57,17.57,238125.0,17.59,17.63,17.57,17.57,238125.0
2021-02-03 14:05:00,17.57,17.59,17.52,17.55,367347.0,17.57,17.59,17.52,17.55,367347.0
2021-02-03 14:10:00,17.55,17.55,17.52,17.54,285358.0,17.55,17.55,17.52,17.54,285358.0
2021-02-03 14:15:00,17.54,17.55,17.46,17.48,664226.0,17.54,17.55,17.46,17.48,664226.0
2021-02-03 14:20:00,17.48,17.58,17.47,17.57,677687.0,17.48,17.58,17.47,17.57,677687.0
2021-02-03 14:25:00,17.56,17.64,17.56,17.61,584057.0,17.56,17.64,17.56,17.61,584057.0
2021-02-03 14:30:00,17.61,17.66,17.61,17.64,437690.0,17.61,17.66,17.61,17.64,437690.0
2021-02-03 14:35:00,17.65,17.67,17.62,17.65,416617.0,17.65,17.67,17.62,17.65,416617.0
2021-02-03 14:40:00,17.65,17.7,17.64,17.7,500093.0,17.65,17.7,17.64,17.7,500093.0
2021-02-03 14:45:00,17.69,17.71,17.68,17.69,431632.0,17.69,17.71,17.68,17.69,431632.0
2021-02-03 14:50:00,17.69,17.7,17.66,17.69,364388.0,17.69,17.7,17.66,17.69,364388.0
2021-02-03 14:55:00,17.68,17.7,17.66,17.68,316780.0,17.68,17.7,17.66,17.68,316780.0
2021-02-03 15:00:00,17.68,17.68,17.56,17.57,518862.0,17.68,17.68,17.56,17.57,518862.0
2021-02-03 15:05:00,17.57,17.61,17.56,17.6,373431.0,17.57,17.61,17.56,17.6,373431.0
2021-02-03 15:10:00,17.59,17.6,17.53,17.54,398865.0,17.59,17.6,17.53,17.54,398865.0
2021-02-03 15:15:00,17.54,17.57,17.52,17.52,414989.0,17.54,17.57,17.52,17.52,414989.0
2021-02-03 15:20:00,17.53,17.56,17.5,17.53,542133.0,17.53,17.56,17.5,17.53,542133.0
2021-02-03 15:25:00,17.53,17.56,17.5,17.51,349295.0,17.53,17.56,17.5,17.51,349295.0
2021-02-03 15:30:00,17.51,17.56,17.49,17.56,538244.0,17.51,17.56,17.49,17.56,538244.0
2021-02-03 15:35:00,17.55,17.6,17.55,17.59,625142.0,17.55,17.6,17.55,17.59,625142.0
2021-02-03 15:40:00,17.59,17.62,17.58,17.62,707591.0,17.59,17.62,17.58,17.62,707591.0
2021-02-03 15:45:00,17.62,17.63,17.6,17.63,597923.0,17.62,17.63,17.6,17.63,597923.0
2021-02-03 15:50:00,17.62,17.64,17.58,17.63,1510114.0,17.62,17.64,17.58,17.63,1510114.0
2021-02-03 15:55:00,17.63,17.65,17.59,17.6,1659842.0,17.63,17.65,17.59,17.6,1659842.0
2021-02-04 09:30:00,17.48,17.59,17.36,17.51,1730469.0,17.48,17.59,17.36,17.51,1730469.0
2021-02-04 09:35:00,17.51,17.52,17.31,17.37,1108862.0,17.51,17.52,17.31,17.37,1108862.0
2021-02-04 09:40:00,17.37,17.58,17.33,17.53,1098836.0,17.37,17.58,17.33,17.53,1098836.0
2021-02-04 09:45:00,17.53,17.54,17.45,17.51,715798.0,17.53,17.54,17.45,17.51,715798.0
2021-02-04 09:50:00,17.51,17.56,17.45,17.45,605667.0,17.51,17.56,17.45,17.45,605667.0
2021-02-04 09:55:00,17.45,17.47,17.31,17.36,1025164.0,17.45,17.47,17.31,17.36,1025164.0
2021-02-04 10:00:00,17.36,17.41,17.3,17.4,793294.0,17.36,17.41,17.3,17.4,793294.0
2021-02-04 10:05:00,17.41,17.55,17.4,17.52,1187107.0,17.41,17.55,17.4,17.52,1187107.0
2021-02-04 10:10:00,17.52,17.55,17.45,17.46,788299.0,17.52,17.55,17.45,17.46,788299.0
2021-02-04 10:15:00,17.47,17.56,17.44,17.53,685938.0,17.47,17.56,17.44,17.53,685938.0
2021-02-04 10:20:00,17.54,17.54,17.47,17.48,338670.0,17.54,17.54,17.47,17.48,338670.0
2021-02-04 10:25:00,17.47,17.5,17.33,17.36,627932.0,17.47,17.5,17.33,17.36,627932.0
2021-02-04 10:30:00,17.36,17.5,17.35,17.48,433967.0,17.36,17.5,17.35,17.48,433967.0
2021-02-04 10:35:00,17.47,17.49,17.4,17.43,335652.0,17.47,17.49,17.4,17.43,335652.0
2021-02-04 10:40:00,17.43,17.44,17.36,17.42,487887.0,17.43,17.44,17.36,17.42,487887.0
2021-02-04 10:45:00,17.41,17.45,17.39,17.44,215959.0,17.41,17.45,17.39,17.44,215959.0
2021-02-04 10:50:00,17.44,17.47,17.38,17.46,282195.0,17.44,17.47,17.38,17.46,282195.0
2021-02-04 10:55:00,17.45,17.51,17.44,17.46,332515.0,17.45,17.51,17.44,17.46,332515.0
2021-02-04 11:00:00,17.45,17.5,17.45,17.5,307905.0,17.45,17.5,17.45,17.5,307905.0
2021-02-04 11:05:00,17.49,17.52,17.45,17.48,757820.0,17.49,17.52,17.45,17.48,757820.0
2021-02-04 11:10:00,17.48,17.48,17.39,17.39,360912.0,17.48,17.48,17.39,17.39,360912.0
2021-02-04 11:15:00,17.4,17.42,17.37,17.39,339770.0,17.4,17.42,17.37,17.39,339770.0
2021-02-04 11:20:00,17.39,17.46,17.39,17.43,310889.0,17.39,17.46,17.39,17.43,310889.0
2021-02-04 11:25:00,17.44,17.47,17.41,17.46,261006.0,17.44,17.47,17.41,17.46,261006.0
2021-02-04 11:30:00,17.46,17.47,17.42,17.46,276742.0,17.46,17.47,17.42,17.46,276742.0
2021-02-04 11:35:00,17.45,17.46,17.42,17.45,178229.0,17.45,17.46,17.42,17.45,178229.0
2021-02-04 11:40:00,17.45,17.5,17.44,17.48,250541.0,17.45,17.5,17.44,17.48,250541.0
2021-02-04 11:45:00,17.48,17.5,17.45,17.45,380089.0,17.48,17.5,17.45,17.45,380089.0
2021-02-04 11:50:00,17.46,17.53,17.45,17.53,755649.0,17.46,17.53,17.45,17.53,755649.0
2021-02-04 11:55:00,17.52,17.56,17.51,17.53,508144.0,17.52,17.56,17.51,17.53,508144.0
2021-02-04 12:00:00,17.53,17.54,17.5,17.54,348214.0,17.53,17.54,17.5,17.54,348214.0
2021-02-04 12:05:00,17.53,17.55,17.5,17.51,325731.0,17.53,17.55,17.5,17.51,325731.0
2021-02-04 12:10:00,17.51,17.52,17.47,17.52,231116.0,17.51,17.52,17.47,17.52,231116.0
2021-02-04 12:15:00,17.52,17.52,17.48,17.49,214048.0,17.52,17.52,17.48,17.49,214048.0
2021-02-04 12:20:00,17.5,17.5,17.47,17.48,140620.0,17.5,17.5,17.47,17.48,140620.0
2021-02-04 12:25:00,17.48,17.51,17.47,17.51,243848.0,17.48,17.51,17.47,17.51,243848.0
2021-02-04 12:30:00,17.51,17.51,17.46,17.46,194187.0,17.51,17.51,17.46,17.46,194187.0
2021-02-04 12:35:00,17.46,17.5,17.46,17.5,150802.0,17.46,17.5,17.46,17.5,150802.0
2021-02-04 12:40:00,17.5,17.51,17.48,17.48,163981.0,17.5,17.51,17.48,17.48,163981.0
2021-02-04 12:45:00,17.49,17.53,17.48,17.53,282463.0,17.49,17.53,17.48,17.53,282463.0
2021-02-04 12:50:00,17.52,17.54,17.49,17.5,369231.0,17.52,17.54,17.49,17.5,369231.0
2021-02-04 12:55:00,17.5,17.56,17.49,17.55,331636.0,17.5,17.56,17.49,17.55,331636.0
2021-02-04 13:00:00,17.55,17.57,17.54,17.57,314326.0,17.55,17.57,17.54,17.57,314326.0
2021-02-04 13:05:00,17.57,17.58,17.55,17.55,290768.0,17.57,17.58,17.55,17.55,290768.0
2021-02-04 13:10:00,17.56,17.56,17.53,17.55,232365.0,17.56,17.56,17.53,17.55,232365.0
2021-02-04 13:15:00,17.55,17.55,17.53,17.54,154024.0,17.55,17.55,17.53,17.54,154024.0
2021-02-04 13:20:00,17.54,17.55,17.53,17.54,141085.0,17.54,17.55,17.53,17.54,141085.0
2021-02-04 13:25:00,17.54,17.54,17.45,17.46,324233.0,17.54,17.54,17.45,17.46,324233.0
2021-02-04 13:30:00,17.47,17.49,17.45,17.48,222806.0,17.47,17.49,17.45,17.48,222806.0
2021-02-04 13:35:00,17.48,17.51,17.46,17.48,226120.0,17.48,17.51,17.46,17.48,226120.0
2021-02-04 13:40:00,17.48,17.49,17.46,17.49,177536.0,17.48,17.49,17.46,17.49,177536.0
2021-02-04 13:45:00,17.48,17.5,17.47,17.48,216047.0,17.48,17.5,17.47,17.48,216047.0
2021-02-04 13:50:00,17.48,17.5,17.48,17.48,116737.0,17.48,17.5,17.48,17.48,116737.0
2021-02-04 13:55:00,17.49,17.49,17.45,17.48,181029.0,17.49,17.49,17.45,17.48,181029.0
2021-02-04 14:00:00,17.48,17.5,17.48,17.48,162493.0,17.48,17.5,17.48,17.48,162493.0
2021-02-04 14:05:00,17.47,17.49,17.45,17.48,195400.0,17.47,17.49,17.45,17.48,195400.0
2021-02-04 14:10:00,17.48,17.5,17.48,17.5,150353.0,17.48,17.5,17.48,17.5,150353.0
2021-02-04 14:15:00,17.5,17.53,17.49,17.52,248787.0,17.5,17.53,17.49,17.52,248787.0
2021-02-04 14:20:00,17.51,17.53,17.51,17.52,173519.0,17.51,17.53,17.51,17.52,173519.0
2021-02-04 14:25:00,17.53,17.53,17.5,17.51,194936.0,17.53,17.53,17.5,17.51,194936.0
2021-02-04 14:30:00,17.5,17.54,17.48,17.53,301283.0,17.5,17.54,17.48,17.53,301283.0
2021-02-04 14:35:00,17.52,17.53,17.47,17.48,232168.0,17.52,17.53,17.47,17.48,232168.0
2021-02-04 14:40:00,17.49,17.5,17.46,17.5,221084.0,17.49,17.5,17.46,17.5,221084.0
2021-02-04 14:45:00,17.5,17.5,17.48,17.5,127067.0,17.5,17.5,17.48,17.5,127067.0
2021-02-04 14:50:00,17.5,17.51,17.48,17.51,162267.0,17.5,17.51,17.48,17.51,162267.0
2021-02-04 14:55:00,17.5,17.53,17.5,17.52,270721.0,17.5,17.53,17.5,17.52,270721.0
2021-02-04 15:00:00,17.52,17.52,17.48,17.49,222880.0,17.52,17.52,17.48,17.49,222880.0
2021-02-04 15:05:00,17.5,17.5,17.45,17.46,256795.0,17.5,17.5,17.45,17.46,256795.0
2021-02-04 15:10:00,17.46,17.47,17.43,17.45,274897.0,17.46,17.47,17.43,17.45,274897.0
2021-02-04 15:15:00,17.45,17.45,17.42,17.44,254491.0,17.45,17.45,17.42,17.44,254491.0
2021-02-04 15:20:00,17.43,17.44,17.4,17.41,306859.0,17.43,17.44,17.4,17.41,306859.0
2021-02-04 15:25:00,17.41,17.54,17.39,17.51,1341027.0,17.41,17.54,17.39,17.51,1341027.0
2021-02-04 15:30:00,17.52,17.52,17.43,17.44,378458.0,17.52,17.52,17.43,17.44,378458.0
2021-02-04 15:35:00,17.44,17.45,17.43,17.43,246564.0,17.44,17.45,17.43,17.43,246564.0
2021-02-04 15:40:00,17.44,17.44,17.39,17.41,602274.0,17.44,17.44,17.39,17.41,602274.0
2021-02-04 15:45:00,17.41,17.41,17.37,17.37,727711.0,17.41,17.41,17.37,17.37,727711.0
2021-02-04 15:50:00,17.38,17.4,17.34,17.35,991437.0,17.38,17.4,17.34,17.35,991437.0
2021-02-04 15:55:00,17.35,17.42,17.33,17.41,1152849.0,17.35,17.42,17.33,17.41,1152849.0
2021-02-05 09:30:00,17.6,17.67,17.46,17.48,1662342.0,17.6,17.67,17.46,17.48,1662342.0
2021-02-05 09:35:00,17.47,17.5,17.38,17.48,667015.0,17.47,17.5,17.38,17.48,667015.0
2021-02-05 09:40:00,17.48,17.57,17.45,17.55,1047664.0,17.48,17.57,17.45,17.55,1047664.0
2021-02-05 09:45:00,17.54,17.56,17.42,17.48,727243.0,17.54,17.56,17.42,17.48,727243.0
2021-02-05 09:50:00,17.48,17.55,17.47,17.54,512725.0,17.48,17.55,17.47,17.54,512725.0
2021-02-05 09:55:00,17.54,17.55,17.45,17.5,547665.0,17.54,17.55,17.45,17.5,547665.0
2021-02-05 10:00:00,17.49,17.5,17.37,17.41,998297.0,17.49,17.5,17.37,17.41,998297.0
2021-02-05 10:05:00,17.41,17.44,17.32,17.33,583050.0,17.41,17.44,17.32,17.33,583050.0
2021-02-05 10:10:00,17.34,17.35,17.26,17.28,605473.0,17.34,17.35,17.26,17.28,605473.0
2021-02-05 10:15:00,17.28,17.31,17.2,17.23,685390.0,17.28,17.31,17.2,17.23,685390.0
2021-02-05 10:20:00,17.23,17.33,17.21,17.32,614516.0,17.23,17.33,17.21,17.32,614516.0
2021-02-05 10:25:00,17.32,17.39,17.32,17.36,431589.0,17.32,17.39,17.32,17.36,431589.0
2021-02-05 10:30:00,17.36,17.38,17.32,17.36,392989.0,17.36,17.38,17.32,17.36,392989.0
2021-02-05 10:35:00,17.37,17.42,17.35,17.41,422604.0,17.37,17.42,17.35,17.41,422604.0
2021-02-05 10:40:00,17.4,17.43,17.36,17.43,387709.0,17.4,17.43,17.36,17.43,387709.0
2021-02-05 10:45:00,17.43,17.45,17.38,17.44,355373.0,17.43,17.45,17.38,17.44,355373.0
2021-02-05 10:50:00,17.45,17.48,17.43,17.43,439207.0,17.45,17.48,17.43,17.43,439207.0
2021-02-05 10:55:00,17.44,17.48,17.41,17.42,244526.0,17.44,17.48,17.41,17.42,244526.0
2021-02-05 11:00:00,17.43,17.45,17.39,17.44,250837.0,17.43,17.45,17.39,17.44,250837.0
2021-02-05 11:05:00,17.45,17.48,17.43,17.46,200215.0,17.45,17.48,17.43,17.46,200215.0
2021-02-05 11:10:00,17.45,17.47,17.42,17.47,173725.0,17.45,17.47,17.42,17.47,173725.0
2021-02-05 11:15:00,17.46,17.47,17.41,17.41,263849.0,17.46,17.47,17.41,17.41,263849.0
2021-02-05 11:20:00,17.42,17.46,17.4,17.45,229153.0,17.42,17.46,17.4,17.45,229153.0
2021-02-05 11:25:00,17.45,17.46,17.43,17.44,148132.0,17.45,17.46,17.43,17.44,148132.0
2021-02-05 11:30:00,17.44,17.46,17.42,17.44,217547.0,17.44,17.46,17.42,17.44,217547.0
2021-02-05 11:35:00,17.44,17.45,17.4,17.41,268186.0,17.44,17.45,17.4,17.41,268186.0
2021-02-05 11:40:00,17.4,17.42,17.39,17.41,340288.0,17.4,17.42,17.39,17.41,340288.0
2021-02-05 11:45:00,17.41,17.42,17.4,17.42,180429.0,17.41,17.42,17.4,17.42,180429.0
2021-02-05 11:50:00,17.41,17.42,17.38,17.39,250936.0,17.41,17.42,17.38,17.39,250936.0
2021-02-05 11:55:00,17.39,17.43,17.39,17.42,269745.0,17.39,17.43,17.39,17.42,269745.0
2021-02-05 12:00:00,17.42,17.44,17.39,17.43,391125.0,17.42,17.44,17.39,17.43,391125.0
2021-02-05 12:05:00,17.43,17.46,17.42,17.45,257647.0,17.43,17.46,17.42,17.45,257647.0
2021-02-05 12:10:00,17.44,17.45,17.39,17.43,424068.0,17.44,17.45,17.39,17.43,424068.0
2021-02-05 12:15:00,17.43,17.44,17.42,17.44,220331.0,17.43,17.44,17.42,17.44,220331.0
2021-02-05 12:20:00,17.44,17.44,17.4,17.4,134882.0,17.44,17.44,17.4,17.4,134882.0
2021-02-05 12:25:00,17.4,17.41,17.37,17.39,365672.0,17.4,17.41,17.37,17.39,365672.0
2021-02-05 12:30:00,17.38,17.39,17.36,17.37,201712.0,17.38,17.39,17.36,17.37,201712.0
2021-02-05 12:35:00,17.36,17.38,17.35,17.37,140787.0,17.36,17.38,17.35,17.37,140787.0
2021-02-05 12:40:00,17.38,17.38,17.35,17.37,208994.0,17.38,17.38,17.35,17.37,208994.0
2021-02-05 12:45:00,17.37,17.37,17.33,17.34,311087.0,17.37,17.37,17.33,17.34,311087.0
2021-02-05 12:50:00,17.35,17.4,17.34,17.38,189056.0,17.35,17.4,17.34,17.38,189056.0
2021-02-05 12:55:00,17.38,17.39,17.35,17.37,90668.0,17.38,17.39,17.35,17.37,90668.0
2021-02-05 13:00:00,17.37,17.38,17.34,17.34,161960.0,17.37,17.38,17.34,17.34,161960.0
2021-02-05 13:05:00,17.34,17.35,17.33,17.35,192281.0,17.34,17.35,17.33,17.35,192281.0
2021-02-05 13:10:00,17.35,17.39,17.34,17.36,164624.0,17.35,17.39,17.34,17.36,164624.0
2021-02-05 13:15:00,17.37,17.37,17.36,17.36,69825.0,17.37,17.37,17.36,17.36,69825.0
2021-02-05 13:20:00,17.37,17.37,17.34,17.36,158905.0,17.37,17.37,17.34,17.36,158905.0
2021-02-05 13:25:00,17.36,17.39,17.35,17.36,206412.0,17.36,17.39,17.35,17.36,206412.0
2021-02-05 13:30:00,17.35,17.37,17.34,17.35,193881.0,17.35,17.37,17.34,17.35,193881.0
2021-02-05 13:35:00,17.34,17.35,17.33,17.34,169516.0,17.34,17.35,17.33,17.34,169516.0
2021-02-05 13:40:00,17.33,17.34,17.29,17.3,267249.0,17.33,17.34,17.29,17.3,267249.0
2021-02-05 13:45:00,17.29,17.32,17.29,17.31,190933.0,17.29,17.32,17.29,17.31,190933.0
2021-02-05 13:50:00,17.3,17.31,17.27,17.3,201220.0,17.3,17.31,17.27,17.3,201220.0
2021-02-05 13:55:00,17.3,17.31,17.28,17.3,134101.0,17.3,17.31,17.28,17.3,134101.0
2021-02-05 14:00:00,17.29,17.3,17.27,17.29,159695.0,17.29,17.3,17.27,17.29,159695.0
2021-02-05 14:05:00,17.28,17.31,17.28,17.3,174296.0,17.28,17.31,17.28,17.3,174296.0
2021-02-05 14:10:00,17.29,17.3,17.26,17.28,188498.0,17.29,17.3,17.26,17.28,188498.0
2021-02-05 14:15:00,17.27,17.31,17.26,17.31,179763.0,17.27,17.31,17.26,17.31,179763.0
2021-02-05 14:20:00,17.31,17.33,17.29,17.3,239729.0,17.31,17.33,17.29,17.3,239729.0
2021-02-05 14:25:00,17.29,17.3,17.27,17.29,102085.0,17.29,17.3,17.27,17.29,102085.0
2021-02-05 14:30:00,17.29,17.3,17.26,17.27,158479.0,17.29,17.3,17.26,17.27,158479.0
2021-02-05 14:35:00,17.28,17.3,17.26,17.27,171278.0,17.28,17.3,17.26,17.27,171278.0
2021-02-05 14:40:00,17.27,17.27,17.22,17.23,263928.0,17.27,17.27,17.22,17.23,263928.0
2021-02-05 14:45:00,17.23,17.24,17.15,17.16,745933.0,17.23,17.24,17.15,17.16,745933.0
2021-02-05 14:50:00,17.16,17.17,17.11,17.11,640194.0,17.16,17.17,17.11,17.11,640194.0
2021-02-05 14:55:00,17.12,17.15,17.11,17.12,297810.0,17.12,17.15,17.11,17.12,297810.0
2021-02-05 15:00:00,17.12,17.12,17.07,17.09,578964.0,17.12,17.12,17.07,17.09,578964.0
2021-02-05 15:05:00,17.09,17.12,17.08,17.11,370050.0,17.09,17.12,17.08,17.11,370050.0
2021-02-05 15:10:00,17.11,17.11,17.08,17.1,376931.0,17.11,17.11,17.08,17.1,376931.0
2021-02-05 15:15:00,17.1,17.13,17.09,17.1,288016.0,17.1,17.13,17.09,17.1,288016.0
2021-02-05 15:20:00,17.1,17.15,17.09,17.13,346129.0,17.1,17.15,17.09,17.13,346129.0
2021-02-05 15:25:00,17.13,17.15,17.12,17.14,216194.0,17.13,17.15,17.12,17.14,216194.0
2021-02-05 15:30:00,17.15,17.18,17.14,17.16,253342.0,17.15,17.18,17.14,17.16,253342.0
2021-02-05 15:35:00,17.17,17.2,17.14,17.16,324235.0,17.17,17.2,17.14,17.16,324235.0
2021-02-05 15:40:00,17.16,17.18,17.13,17.16,238624.0,17.16,17.18,17.13,17.16,238624.0
2021-02-05 15:45:00,17.17,17.21,17.16,17.2,388424.0,17.17,17.21,17.16,17.2,388424.0
2021-02-05 15:50:00,17.2,17.23,17.17,17.2,594633.0,17.2,17.23,17.17,17.2,594633.0
2021-02-05 15:55:00,17.2,17.21,17.17,17.2,846416.0,17.2,17.21,17.17,17.2,846416.0
2021-02-08 09:30:00,17.32,17.5,17.24,17.46,1183342.0,17.32,17.5,17.24,17.46,1183342.0
2021-02-08 09:35:00,17.46,17.51,17.38,17.43,873801.0,17.46,17.51,17.38,17.43,873801.0
2021-02-08 09:40:00,17.43,17.54,17.42,17.53,1091233.0,17.43,17.54,17.42,17.53,1091233.0
2021-02-08 09:45:00,17.53,17.7,17.52,17.66,2022829.0,17.53,17.7,17.52,17.66,2022829.0
2021-02-08 09:50:00,17.66,17.69,17.61,17.66,1283807.0,17.66,17.69,17.61,17.66,1283807.0
2021-02-08 09:55:00,17.67,17.69,17.63,17.64,699987.0,17.67,17.69,17.63,17.64,699987.0
2021-02-08 10:00:00,17.64,17.72,17.61,17.71,1243785.0,17.64,17.72,17.61,17.71,1243785.0
2021-02-08 10:05:00,17.71,17.88,17.69,17.77,1678018.0,17.71,17.88,17.69,17.77,1678018.0
2021-02-08 10:10:00,17.78,17.83,17.76,17.82,1317675.0,17.78,17.83,17.76,17.82,1317675.0
2021-02-08 10:15:00,17.83,17.86,17.81,17.81,852009.0,17.83,17.86,17.81,17.81,852009.0
2021-02-08 10:20:00,17.81,17.82,17.76,17.78,833849.0,17.81,17.82,17.76,17.78,833849.0
2021-02-08 10:25:00,17.78,17.79,17.74,17.77,595040.0,17.78,17.79,17.74,17.77,595040.0
2021-02-08 10:30:00,17.78,17.79,17.71,17.78,713897.0,17.78,17.79,17.71,17.78,713897.0
2021-02-08 10:35:00,17.77,17.78,17.68,17.71,518997.0,17.77,17.78,17.68,17.71,518997.0
2021-02-08 10:40:00,17.72,17.76,17.71,17.75,425933.0,17.72,17.76,17.71,17.75,425933.0
2021-02-08 10:45:00,17.75,17.76,17.72,17.73,228507.0,17.75,17.76,17.72,17.73,228507.0
2021-02-08 10:50:00,17.73,17.74,17.69,17.73,292961.0,17.73,17.74,17.69,17.73,292961.0
2021-02-08 10:55:00,17.73,17.74,17.67,17.69,484172.0,17.73,17.74,17.67,17.69,484172.0
2021-02-08 11:00:00,17.7,17.7,17.66,17.7,211352.0,17.7,17.7,17.66,17.7,211352.0
2021-02-08 11:05:00,17.69,17.74,17.68,17.74,471983.0,17.69,17.74,17.68,17.74,471983.0
2021-02-08 11:10:00,17.74,17.76,17.7,17.73,367060.0,17.74,17.76,17.7,17.73,367060.0
2021-02-08 11:15:00,17.73,17.76,17.72,17.76,283924.0,17.73,17.76,17.72,17.76,283924.0
2021-02-08 11:20:00,17.76,17.76,17.72,17.73,193194.0,17.76,17.76,17.72,17.73,193194.0
2021-02-08 11:25:00,17.74,17.75,17.71,17.73,253438.0,17.74,17.75,17.71,17.73,253438.0
2021-02-08 11:30:00,17.74,18.05,17.72,17.89,3383989.0,17.74,18.05,17.72,17.89,3383989.0
2021-02-08 11:35:00,17.89,17.89,17.76,17.84,1171747.0,17.89,17.89,17.76,17.84,1171747.0
2021-02-08 11:40:00,17.84,17.85,17.79,17.79,572827.0,17.84,17.85,17.79,17.79,572827.0
2021-02-08 11:45:00,17.79,17.85,17.79,17.84,393205.0,17.79,17.85,17.79,17.84,393205.0
2021-02-08 11:50:00,17.85,17.89,17.84,17.89,480537.0,17.85,17.89,17.84,17.89,480537.0
2021-02-08 11:55:00,17.89,17.89,17.86,17.88,386239.0,17.89,17.89,17.86,17.88,386239.0
2021-02-08 12:00:00,17.88,17.96,17.87,17.95,681493.0,17.88,17.96,17.87,17.95,681493.0
2021-02-08 12:05:00,17.96,17.98,17.93,17.97,385601.0,17.96,17.98,17.93,17.97,385601.0
2021-02-08 12:10:00,17.97,18.03,17.95,18.02,869527.0,17.97,18.03,17.95,18.02,869527.0
2021-02-08 12:15:00,18.02,18.09,18.01,18.09,789377.0,18.02,18.09,18.01,18.09,789377.0
2021-02-08 12:20:00,18.09,18.09,17.98,18.03,932083.0,18.09,18.09,17.98,18.03,932083.0
2021-02-08 12:25:00,18.03,18.04,17.96,17.97,583547.0,18.03,18.04,17.96,17.97,583547.0
2021-02-08 12:30:00,17.97,18.02,17.96,18.01,533508.0,17.97,18.02,17.96,18.01,533508.0
2021-02-08 12:35:00,18.0,18.02,17.96,17.96,411495.0,18.0,18.02,17.96,17.96,411495.0
2021-02-08 12:40:00,17.96,17.98,17.94,17.97,362303.0,17.96,17.98,17.94,17.97,362303.0
2021-02-08 12:45:00,17.98,18.0,17.95,18.0,179093.0,17.98,18.0,17.95,18.0,179093.0
2021-02-08 12:50:00,18.0,18.01,17.96,17.98,242667.0,18.0,18.01,17.96,17.98,242667.0
2021-02-08 12:55:00,17.98,18.0,17.95,17.96,232975.0,17.98,18.0,17.95,17.96,232975.0
2021-02-08 13:00:00,17.96,17.97,17.88,17.9,462297.0,17.96,17.97,17.88,17.9,462297.0
2021-02-08 13:05:00,17.89,17.91,17.88,17.89,177036.0,17.89,17.91,17.88,17.89,177036.0
2021-02-08 13:10:00,17.89,17.92,17.87,17.89,267213.0,17.89,17.92,17.87,17.89,267213.0
2021-02-08 13:15:00,17.89,17.93,17.89,17.91,301033.0,17.89,17.93,17.89,17.91,301033.0
2021-02-08 13:20:00,17.91,17.92,17.86,17.88,205659.0,17.91,17.92,17.86,17.88,205659.0
2021-02-08 13:25:00,17.88,17.89,17.86,17.87,131306.0,17.88,17.89,17.86,17.87,131306.0
2021-02-08 13:30:00,17.87,17.87,17.8,17.82,615044.0,17.87,17.87,17.8,17.82,615044.0
2021-02-08 13:35:00,17.82,17.85,17.79,17.8,359998.0,17.82,17.85,17.79,17.8,359998.0
2021-02-08 13:40:00,17.79,17.8,17.78,17.8,268601.0,17.79,17.8,17.78,17.8,268601.0
2021-02-08 13:45:00,17.8,17.81,17.78,17.81,160631.0,17.8,17.81,17.78,17.81,160631.0
2021-02-08 13:50:00,17.8,17.82,17.78,17.79,172430.0,17.8,17.82,17.78,17.79,172430.0
2021-02-08 13:55:00,17.8,17.8,17.75,17.76,200406.0,17.8,17.8,17.75,17.76,200406.0
2021-02-08 14:00:00,17.77,17.81,17.75,17.81,190118.0,17.77,17.81,17.75,17.81,190118.0
2021-02-08 14:05:00,17.8,17.82,17.78,17.8,171295.0,17.8,17.82,17.78,17.8,171295.0
2021-02-08 14:10:00,17.8,17.8,17.78,17.8,72034.0,17.8,17.8,17.78,17.8,72034.0
2021-02-08 14:15:00,17.79,17.8,17.76,17.78,162243.0,17.79,17.8,17.76,17.78,162243.0
2021-02-08 14:20:00,17.78,17.78,17.75,17.76,144196.0,17.78,17.78,17.75,17.76,144196.0
2021-02-08 14:25:00,17.76,17.78,17.75,17.77,168117.0,17.76,17.78,17.75,17.77,168117.0
2021-02-08 14:30:00,17.76,17.8,17.76,17.79,171888.0,17.76,17.8,17.76,17.79,171888.0
2021-02-08 14:35:00,17.79,17.81,17.78,17.81,171815.0,17.79,17.81,17.78,17.81,171815.0
2021-02-08 14:40:00,17.8,17.84,17.8,17.82,311512.0,17.8,17.84,17.8,17.82,311512.0
2021-02-08 14:45:00,17.82,17.85,17.82,17.85,116045.0,17.82,17.85,17.82,17.85,116045.0
2021-02-08 14:50:00,17.84,17.85,17.82,17.84,128623.0,17.84,17.85,17.82,17.84,128623.0
2021-02-08 14:55:00,17.83,17.86,17.81,17.86,220390.0,17.83,17.86,17.81,17.86,220390.0
2021-02-08 15:00:00,17.85,17.86,17.83,17.84,144062.0,17.85,17.86,17.83,17.84,144062.0
2021-02-08 15:05:00,17.84,17.85,17.81,17.82,129097.0,17.84,17.85,17.81,17.82,129097.0
2021-02-08 15:10:00,17.82,17.82,17.78,17.81,240678.0,17.82,17.82,17.78,17.81,240678.0
2021-02-08 15:15:00,17.8,17.81,17.78,17.8,110847.0,17.8,17.81,17.78,17.8,110847.0
2021-02-08 15:20:00,17.8,17.82,17.78,17.79,172920.0,17.8,17.82,17.78,17.79,172920.0
2021-02-08 15:25:00,17.8,17.8,17.77,17.79,143800.0,17.8,17.8,17.77,17.79,143800.0
2021-02-08 15:30:00,17.79,17.81,17.78,17.8,185137.0,17.79,17.81,17.78,17.8,185137.0
2021-02-08 15:35:00,17.8,17.81,17.78,17.8,203599.0,17.8,17.81,17.78,17.8,203599.0
2021-02-08 15:40:00,17.8,17.81,17.79,17.79,283338.0,17.8,17.81,17.79,17.79,283338.0
2021-02-08 15:45:00,17.79,17.8,17.78,17.79,418317.0,17.79,17.8,17.78,17.79,418317.0
2021-02-08 15:50:00,17.8,17.8,17.75,17.77,795503.0,17.8,17.8,17.75,17.77,795503.0
2021-02-08 15:55:00,17.76,17.78,17.75,17.77,728314.0,17.76,17.78,17.75,17.77,728314.0
2021-02-09 09:30:00,17.73,17.76,17.35,17.37,2115997.0,17.73,17.76,17.35,17.37,2115997.0
2021-02-09 09:35:00,17.36,17.52,17.33,17.49,1198301.0,17.36,17.52,17.33,17.49,1198301.0
2021-02-09 09:40:00,17.5,17.53,17.39,17.46,804959.0,17.5,17.53,17.39,17.46,804959.0
2021-02-09 09:45:00,17.46,17.59,17.45,17.55,564893.0,17.46,17.59,17.45,17.55,564893.0
2021-02-09 09:50:00,17.55,17.62,17.54,17.56,544338.0,17.55,17.62,17.54,17.56,544338.0
2021-02-09 09:55:00,17.57,17.6,17.54,17.59,404952.0,17.57,17.6,17.54,17.59,404952.0
2021-02-09 10:00:00,17.59,17.61,17.51,17.54,438045.0,17.59,17.61,17.51,17.54,438045.0
2021-02-09 10:05:00,17.53,17.56,17.5,17.53,294336.0,17.53,17.56,17.5,17.53,294336.0
2021-02-09 10:10:00,17.53,17.6,17.51,17.57,438174.0,17.53,17.6,17.51,17.57,438174.0
2021-02-09 10:15:00,17.57,17.61,17.53,17.59,864710.0,17.57,17.61,17.53,17.59,864710.0
2021-02-09 10:20:00,17.6,17.64,17.58,17.59,454006.0,17.6,17.64,17.58,17.59,454006.0
2021-02-09 10:25:00,17.6,17.61,17.58,17.59,198500.0,17.6,17.61,17.58,17.59,198500.0
2021-02-09 10:30:00,17.59,17.59,17.54,17.55,279043.0,17.59,17.59,17.54,17.55,279043.0
2021-02-09 10:35:00,17.54,17.6,17.54,17.57,232042.0,17.54,17.6,17.54,17.57,232042.0
2021-02-09 10:40:00,17.57,17.58,17.54,17.56,240601.0,17.57,17.58,17.54,17.56,240601.0
2021-02-09 10:45:00,17.57,17.57,17.51,17.51,372196.0,17.57,17.57,17.51,17.51,372196.0
2021-02-09 10:50:00,17.51,17.52,17.47,17.49,448250.0,17.51,17.52,17.47,17.49,448250.0
2021-02-09 10:55:00,17.48,17.53,17.48,17.53,402991.0,17.48,17.53,17.48,17.53,402991.0
2021-02-09 11:00:00,17.52,17.54,17.5,17.51,285780.0,17.52,17.54,17.5,17.51,285780.0
2021-02-09 11:05:00,17.51,17.52,17.46,17.47,379274.0,17.51,17.52,17.46,17.47,379274.0
2021-02-09 11:10:00,17.47,17.48,17.41,17.42,513046.0,17.47,17.48,17.41,17.42,513046.0
2021-02-09 11:15:00,17.43,17.45,17.37,17.37,524855.0,17.43,17.45,17.37,17.37,524855.0
2021-02-09 11:20:00,17.38,17.44,17.37,17.41,375321.0,17.38,17.44,17.37,17.41,375321.0
2021-02-09 11:25:00,17.41,17.44,17.39,17.41,455989.0,17.41,17.44,17.39,17.41,455989.0
2021-02-09 11:30:00,17.41,17.44,17.37,17.42,462716.0,17.41,17.44,17.37,17.42,462716.0
2021-02-09 11:35:00,17.43,17.49,17.42,17.47,374363.0,17.43,17.49,17.42,17.47,374363.0
2021-02-09 11:40:00,17.46,17.52,17.46,17.48,424969.0,17.46,17.52,17.46,17.48,424969.0
2021-02-09 11:45:00,17.48,17.51,17.47,17.51,210095.0,17.48,17.51,17.47,17.51,210095.0
2021-02-09 11:50:00,17.5,17.51,17.46,17.48,183354.0,17.5,17.51,17.46,17.48,183354.0
2021-02-09 11:55:00,17.48,17.5,17.46,17.49,121826.0,17.48,17.5,17.46,17.49,121826.0
2021-02-09 12:00:00,17.5,17.5,17.46,17.48,145848.0,17.5,17.5,17.46,17.48,145848.0
2021-02-09 12:05:00,17.48,17.5,17.46,17.48,116797.0,17.48,17.5,17.46,17.48,116797.0
2021-02-09 12:10:00,17.48,17.53,17.47,17.51,283617.0,17.48,17.53,17.47,17.51,283617.0
2021-02-09 12:15:00,17.51,17.52,17.48,17.48,185623.0,17.51,17.52,17.48,17.48,185623.0
2021-02-09 12:20:00,17.48,17.54,17.48,17.52,233249.0,17.48,17.54,17.48,17.52,233249.0
2021-02-09 12:25:00,17.53,17.55,17.52,17.53,279764.0,17.53,17.55,17.52,17.53,279764.0
2021-02-09 12:30:00,17.54,17.56,17.52,17.52,147962.0,17.54,17.56,17.52,17.52,147962.0
2021-02-09 12:35:00,17.53,17.54,17.48,17.53,281087.0,17.53,17.54,17.48,17.53,281087.0
2021-02-09 12:40:00,17.53,17.54,17.47,17.49,213056.0,17.53,17.54,17.47,17.49,213056.0
2021-02-09 12:45:00,17.48,17.5,17.48,17.5,154821.0,17.48,17.5,17.48,17.5,154821.0
2021-02-09 12:50:00,17.49,17.52,17.48,17.49,167856.0,17.49,17.52,17.48,17.49,167856.0
2021-02-09 12:55:00,17.49,17.52,17.48,17.5,120775.0,17.49,17.52,17.48,17.5,120775.0
2021-02-09 13:00:00,17.5,17.53,17.47,17.47,166888.0,17.5,17.53,17.47,17.47,166888.0
2021-02-09 13:05:00,17.47,17.5,17.47,17.48,72088.0,17.47,17.5,17.47,17.48,72088.0
2021-02-09 13:10:00,17.48,17.48,17.45,17.46,174907.0,17.48,17.48,17.45,17.46,174907.0
2021-02-09 13:15:00,17.46,17.5,17.46,17.48,180505.0,17.46,17.5,17.46,17.48,180505.0
2021-02-09 13:20:00,17.47,17.48,17.43,17.43,324167.0,17.47,17.48,17.43,17.43,324167.0
2021-02-09 13:25:00,17.44,17.44,17.41,17.41,150615.0,17.44,17.44,17.41,17.41,150615.0
2021-02-09 13:30:00,17.41,17.44,17.41,17.43,157369.0,17.41,17.44,17.41,17.43,157369.0
2021-02-09 13:35:00,17.43,17.47,17.42,17.42,367980.0,17.43,17.47,17.42,17.42,367980.0
2021-02-09 13:40:00,17.43,17.46,17.42,17.45,139264.0,17.43,17.46,17.42,17.45,139264.0
2021-02-09 13:45:00,17.45,17.45,17.43,17.44,78988.0,17.45,17.45,17.43,17.44,78988.0
2021-02-09 13:50:00,17.44,17.46,17.43,17.44,137215.0,17.44,17.46,17.43,17.44,137215.0
2021-02-09 13:55:00,17.43,17.45,17.41,17.42,181265.0,17.43,17.45,17.41,17.42,181265.0
2021-02-09 14:00:00,17.41,17.45,17.41,17.44,122604.0,17.41,17.45,17.41,17.44,122604.0
2021-02-09 14:05:00,17.45,17.46,17.43,17.45,137946.0,17.45,17.46,17.43,17.45,137946.0
2021-02-09 14:10:00,17.45,17.48,17.44,17.46,115128.0,17.45,17.48,17.44,17.46,115128.0
2021-02-09 14:15:00,17.47,17.47,17.45,17.46,113978.0,17.47,17.47,17.45,17.46,113978.0
2021-02-09 14:20:00,17.46,17.48,17.45,17.47,165975.0,17.46,17.48,17.45,17.47,165975.0
2021-02-09 14:25:00,17.48,17.48,17.44,17.45,132640.0,17.48,17.48,17.44,17.45,132640.0
2021-02-09 14:30:00,17.45,17.46,17.44,17.45,78509.0,17.45,17.46,17.44,17.45,78509.0
2021-02-09 14:35:00,17.45,17.45,17.43,17.44,157916.0,17.45,17.45,17.43,17.44,157916.0
2021-02-09 14:40:00,17.44,17.46,17.42,17.44,137776.0,17.44,17.46,17.42,17.44,137776.0
2021-02-09 14:45:00,17.44,17.46,17.43,17.46,117875.0,17.44,17.46,17.43,17.46,117875.0
2021-02-09 14:50:00,17.46,17.46,17.41,17.42,255763.0,17.46,17.46,17.41,17.42,255763.0
2021-02-09 14:55:00,17.43,17.43,17.41,17.41,164536.0,17.43,17.43,17.41,17.41,164536.0
2021-02-09 15:00:00,17.42,17.44,17.41,17.42,116105.0,17.42,17.44,17.41,17.42,116105.0
2021-02-09 15:05:00,17.43,17.43,17.41,17.41,143570.0,17.43,17.43,17.41,17.41,143570.0
2021-02-09 15:10:00,17.41,17.42,17.39,17.4,571671.0,17.41,17.42,17.39,17.4,571671.0
2021-02-09 15:15:00,17.4,17.4,17.36,17.38,563999.0,17.4,17.4,17.36,17.38,563999.0
2021-02-09 15:20:00,17.38,17.39,17.36,17.37,276911.0,17.38,17.39,17.36,17.37,276911.0
2021-02-09 15:25:00,17.37,17.41,17.36,17.4,291274.0,17.37,17.41,17.36,17.4,291274.0
2021-02-09 15:30:00,17.4,17.42,17.39,17.42,241117.0,17.4,17.42,17.39,17.42,241117.0
2021-02-09 15:35:00,17.42,17.45,17.41,17.45,348037.0,17.42,17.45,17.41,17.45,348037.0
2021-02-09 15:40:00,17.45,17.46,17.41,17.41,302277.0,17.45,17.46,17.41,17.41,302277.0
2021-02-09 15:45:00,17.41,17.44,17.41,17.43,197917.0,17.41,17.44,17.41,17.43,197917.0
2021-02-09 15:50:00,17.43,17.47,17.42,17.46,866287.0,17.43,17.47,17.42,17.46,866287.0
2021-02-09 15:55:00,17.46,17.46,17.41,17.45,974585.0,17.46,17.46,17.41,17.45,974585.0
2021-02-10 09:30:00,17.55,17.65,17.39,17.45,1354381.0,17.55,17.65,17.39,17.45,1354381.0
2021-02-10 09:35:00,17.45,17.49,17.42,17.45,598875.0,17.45,17.49,17.42,17.45,598875.0
2021-02-10 09:40:00,17.45,17.54,17.44,17.5,485878.0,17.45,17.54,17.44,17.5,485878.0
2021-02-10 09:45:00,17.5,17.6,17.48,17.58,541023.0,17.5,17.6,17.48,17.58,541023.0
2021-02-10 09:50:00,17.58,17.6,17.53,17.6,485205.0,17.58,17.6,17.53,17.6,485205.0
2021-02-10 09:55:00,17.59,17.6,17.5,17.51,308559.0,17.59,17.6,17.5,17.51,308559.0
2021-02-10 10:00:00,17.51,17.56,17.48,17.55,313603.0,17.51,17.56,17.48,17.55,313603.0
2021-02-10 10:05:00,17.55,17.64,17.52,17.63,507685.0,17.55,17.64,17.52,17.63,507685.0
2021-02-10 10:10:00,17.63,17.68,17.6,17.61,665525.0,17.63,17.68,17.6,17.61,665525.0
2021-02-10 10:15:00,17.61,17.62,17.51,17.52,732395.0,17.61,17.62,17.51,17.52,732395.0
2021-02-10 10:20:00,17.51,17.52,17.27,17.28,1412468.0,17.51,17.52,17.27,17.28,1412468.0
2021-02-10 10:25:00,17.29,17.5,17.27,17.48,872618.0,17.29,17.5,17.27,17.48,872618.0
2021-02-10 10:30:00,17.48,17.5,17.36,17.39,422570.0,17.48,17.5,17.36,17.39,422570.0
2021-02-10 10:35:00,17.39,17.48,17.39,17.45,350193.0,17.39,17.48,17.39,17.45,350193.0
2021-02-10 10:40:00,17.44,17.45,17.35,17.36,383447.0,17.44,17.45,17.35,17.36,383447.0
2021-02-10 10:45:00,17.36,17.39,17.3,17.36,444879.0,17.36,17.39,17.3,17.36,444879.0
2021-02-10 10:50:00,17.36,17.5,17.32,17.46,466895.0,17.36,17.5,17.32,17.46,466895.0
2021-02-10 10:55:00,17.46,17.53,17.44,17.51,482671.0,17.46,17.53,17.44,17.51,482671.0
2021-02-10 11:00:00,17.51,17.52,17.46,17.47,260726.0,17.51,17.52,17.46,17.47,260726.0
2021-02-10 11:05:00,17.46,17.51,17.44,17.5,168652.0,17.46,17.51,17.44,17.5,168652.0
2021-02-10 11:10:00,17.5,17.58,17.47,17.55,386354.0,17.5,17.58,17.47,17.55,386354.0
2021-02-10 11:15:00,17.55,17.56,17.5,17.53,203040.0,17.55,17.56,17.5,17.53,203040.0
2021-02-10 11:20:00,17.53,17.55,17.49,17.52,156689.0,17.53,17.55,17.49,17.52,156689.0
2021-02-10 11:25:00,17.53,17.53,17.45,17.46,281713.0,17.53,17.53,17.45,17.46,281713.0
2021-02-10 11:30:00,17.47,17.5,17.39,17.5,778085.0,17.47,17.5,17.39,17.5,778085.0
2021-02-10 11:35:00,17.5,17.54,17.46,17.5,456713.0,17.5,17.54,17.46,17.5,456713.0
2021-02-10 11:40:00,17.5,17.52,17.47,17.48,177229.0,17.5,17.52,17.47,17.48,177229.0
2021-02-10 11:45:00,17.48,17.52,17.47,17.48,243750.0,17.48,17.52,17.47,17.48,243750.0
2021-02-10 11:50:00,17.48,17.53,17.48,17.49,120605.0,17.48,17.53,17.48,17.49,120605.0
2021-02-10 11:55:00,17.5,17.51,17.47,17.48,94126.0,17.5,17.51,17.47,17.48,94126.0
2021-02-10 12:00:00,17.48,17.48,17.45,17.46,140894.0,17.48,17.48,17.45,17.46,140894.0
2021-02-10 12:05:00,17.46,17.5,17.45,17.48,161959.0,17.46,17.5,17.45,17.48,161959.0
2021-02-10 12:10:00,17.48,17.54,17.47,17.54,262465.0,17.48,17.54,17.47,17.54,262465.0
2021-02-10 12:15:00,17.54,17.54,17.5,17.51,93752.0,17.54,17.54,17.5,17.51,93752.0
2021-02-10 12:20:00,17.51,17.52,17.46,17.47,164787.0,17.51,17.52,17.46,17.47,164787.0
2021-02-10 12:25:00,17.46,17.52,17.46,17.49,107932.0,17.46,17.52,17.46,17.49,107932.0
2021-02-10 12:30:00,17.49,17.51,17.47,17.48,92394.0,17.49,17.51,17.47,17.48,92394.0
2021-02-10 12:35:00,17.47,17.48,17.44,17.45,387978.0,17.47,17.48,17.44,17.45,387978.0
2021-02-10 12:40:00,17.45,17.54,17.44,17.52,307272.0,17.45,17.54,17.44,17.52,307272.0
2021-02-10 12:45:00,17.52,17.53,17.49,17.51,137291.0,17.52,17.53,17.49,17.51,137291.0
2021-02-10 12:50:00,17.52,17.55,17.51,17.54,171715.0,17.52,17.55,17.51,17.54,171715.0
2021-02-10 12:55:00,17.53,17.55,17.52,17.53,162722.0,17.53,17.55,17.52,17.53,162722.0
2021-02-10 13:00:00,17.53,17.54,17.52,17.54,103974.0,17.53,17.54,17.52,17.54,103974.0
2021-02-10 13:05:00,17.53,17.55,17.52,17.54,168486.0,17.53,17.55,17.52,17.54,168486.0
2021-02-10 13:10:00,17.54,17.55,17.51,17.53,121514.0,17.54,17.55,17.51,17.53,121514.0
2021-02-10 13:15:00,17.52,17.53,17.49,17.51,189707.0,17.52,17.53,17.49,17.51,189707.0
2021-02-10 13:20:00,17.52,17.54,17.51,17.54,183060.0,17.52,17.54,17.51,17.54,183060.0
2021-02-10 13:25:00,17.54,17.55,17.52,17.52,245681.0,17.54,17.55,17.52,17.52,245681.0
2021-02-10 13:30:00,17.53,17.53,17.48,17.5,315629.0,17.53,17.53,17.48,17.5,315629.0
2021-02-10 13:35:00,17.5,17.51,17.48,17.5,102564.0,17.5,17.51,17.48,17.5,102564.0
2021-02-10 13:40:00,17.5,17.51,17.48,17.49,178863.0,17.5,17.51,17.48,17.49,178863.0
2021-02-10 13:45:00,17.5,17.51,17.48,17.49,148227.0,17.5,17.51,17.48,17.49,148227.0
2021-02-10 13:50:00,17.49,17.5,17.46,17.5,126658.0,17.49,17.5,17.46,17.5,126658.0
2021-02-10 13:55:00,17.49,17.49,17.46,17.48,123206.0,17.49,17.49,17.46,17.48,123206.0
2021-02-10 14:00:00,17.48,17.5,17.45,17.46,192292.0,17.48,17.5,17.45,17.46,192292.0
2021-02-10 14:05:00,17.45,17.46,17.4,17.43,284517.0,17.45,17.46,17.4,17.43,284517.0
2021-02-10 14:10:00,17.43,17.47,17.42,17.45,209224.0,17.43,17.47,17.42,17.45,209224.0
2021-02-10 14:15:00,17.46,17.46,17.42,17.42,105933.0,17.46,17.46,17.42,17.42,105933.0
2021-02-10 14:20:00,17.43,17.44,17.39,17.41,240885.0,17.43,17.44,17.39,17.41,240885.0
2021-02-10 14:25:00,17.41,17.45,17.41,17.42,130788.0,17.41,17.45,17.41,17.42,130788.0
2021-02-10 14:30:00,17.41,17.47,17.4,17.42,487105.0,17.41,17.47,17.4,17.42,487105.0
2021-02-10 14:35:00,17.42,17.43,17.4,17.41,143534.0,17.42,17.43,17.4,17.41,143534.0
2021-02-10 14:40:00,17.41,17.44,17.41,17.42,124667.0,17.41,17.44,17.41,17.42,124667.0
2021-02-10 14:45:00,17.43,17.45,17.42,17.44,130787.0,17.43,17.45,17.42,17.44,130787.0
2021-02-10 14:50:00,17.44,17.45,17.42,17.44,215034.0,17.44,17.45,17.42,17.44,215034.0
2021-02-10 14:55:00,17.44,17.48,17.44,17.48,186103.0,17.44,17.48,17.44,17.48,186103.0
2021-02-10 15:00:00,17.47,17.52,17.47,17.5,306952.0,17.47,17.52,17.47,17.5,306952.0
2021-02-10 15:05:00,17.5,17.5,17.45,17.46,123641.0,17.5,17.5,17.45,17.46,123641.0
2021-02-10 15:10:00,17.47,17.48,17.45,17.46,117181.0,17.47,17.48,17.45,17.46,117181.0
2021-02-10 15:15:00,17.46,17.48,17.44,17.46,152950.0,17.46,17.48,17.44,17.46,152950.0
2021-02-10 15:20:00,17.46,17.47,17.43,17.43,230853.0,17.46,17.47,17.43,17.43,230853.0
2021-02-10 15:25:00,17.44,17.44,17.4,17.44,265121.0,17.44,17.44,17.4,17.44,265121.0
2021-02-10 15:30:00,17.44,17.47,17.42,17.46,261084.0,17.44,17.47,17.42,17.46,261084.0
2021-02-10 15:35:00,17.46,17.47,17.38,17.39,441356.0,17.46,17.47,17.38,17.39,441356.0
2021-02-10 15:40:00,17.39,17.43,17.38,17.4,228707.0,17.39,17.43,17.38,17.4,228707.0
2021-02-10 15:45:00,17.41,17.43,17.4,17.41,214485.0,17.41,17.43,17.4,17.41,214485.0
2021-02-10 15:50:00,17.41,17.46,17.4,17.45,387233.0,17.41,17.46,17.4,17.45,387233.0
2021-02-10 15:55:00,17.45,17.47,17.38,17.4,1010264.0,17.45,17.47,17.38,17.4,1010264.0
2021-02-11 09:30:00,17.31,17.38,17.18,17.23,1339131.0,17.31,17.38,17.18,17.23,1339131.0
2021-02-11 09:35:00,17.23,17.37,17.22,17.35,573327.0,17.23,17.37,17.22,17.35,573327.0
2021-02-11 09:40:00,17.35,17.37,17.28,17.36,374793.0,17.35,17.37,17.28,17.36,374793.0
2021-02-11 09:45:00,17.36,17.4,17.28,17.39,581116.0,17.36,17.4,17.28,17.39,581116.0
2021-02-11 09:50:00,17.39,17.39,17.21,17.24,646925.0,17.39,17.39,17.21,17.24,646925.0
2021-02-11 09:55:00,17.23,17.3,17.22,17.24,517816.0,17.23,17.3,17.22,17.24,517816.0
2021-02-11 10:00:00,17.23,17.25,17.2,17.25,405320.0,17.23,17.25,17.2,17.25,405320.0
2021-02-11 10:05:00,17.25,17.3,17.22,17.29,359975.0,17.25,17.3,17.22,17.29,359975.0
2021-02-11 10:10:00,17.29,17.3,17.25,17.29,335028.0,17.29,17.3,17.25,17.29,335028.0
2021-02-11 10:15:00,17.29,17.29,17.22,17.22,295088.0,17.29,17.29,17.22,17.22,295088.0
2021-02-11 10:20:00,17.23,17.31,17.22,17.28,447779.0,17.23,17.31,17.22,17.28,447779.0
2021-02-11 10:25:00,17.29,17.3,17.22,17.23,399484.0,17.29,17.3,17.22,17.23,399484.0
2021-02-11 10:30:00,17.23,17.25,17.21,17.23,211962.0,17.23,17.25,17.21,17.23,211962.0
2021-02-11 10:35:00,17.23,17.26,17.22,17.22,207180.0,17.23,17.26,17.22,17.22,207180.0
2021-02-11 10:40:00,17.23,17.29,17.22,17.27,175192.0,17.23,17.29,17.22,17.27,175192.0
2021-02-11 10:45:00,17.26,17.31,17.25,17.3,272712.0,17.26,17.31,17.25,17.3,272712.0
2021-02-11 10:50:00,17.3,17.32,17.29,17.3,195928.0,17.3,17.32,17.29,17.3,195928.0
2021-02-11 10:55:00,17.31,17.32,17.26,17.27,406653.0,17.31,17.32,17.26,17.27,406653.0
2021-02-11 11:00:00,17.27,17.27,17.22,17.23,282252.0,17.27,17.27,17.22,17.23,282252.0
2021-02-11 11:05:00,17.23,17.24,17.13,17.14,1431158.0,17.23,17.24,17.13,17.14,1431158.0
2021-02-11 11:10:00,17.14,17.17,17.1,17.13,665195.0,17.14,17.17,17.1,17.13,665195.0
2021-02-11 11:15:00,17.13,17.16,17.12,17.13,375688.0,17.13,17.16,17.12,17.13,375688.0
2021-02-11 11:20:00,17.13,17.13,17.09,17.11,666118.0,17.13,17.13,17.09,17.11,666118.0
2021-02-11 11:25:00,17.12,17.17,17.1,17.15,386033.0,17.12,17.17,17.1,17.15,386033.0
2021-02-11 11:30:00,17.16,17.16,17.1,17.12,373921.0,17.16,17.16,17.1,17.12,373921.0
2021-02-11 11:35:00,17.12,17.14,17.03,17.08,773549.0,17.12,17.14,17.03,17.08,773549.0
2021-02-11 11:40:00,17.07,17.13,17.06,17.11,359899.0,17.07,17.13,17.06,17.11,359899.0
2021-02-11 11:45:00,17.11,17.14,17.09,17.11,243935.0,17.11,17.14,17.09,17.11,243935.0
2021-02-11 11:50:00,17.11,17.11,17.05,17.08,309628.0,17.11,17.11,17.05,17.08,309628.0
2021-02-11 11:55:00,17.08,17.1,17.07,17.07,155341.0,17.08,17.1,17.07,17.07,155341.0
2021-02-11 12:00:00,17.07,17.09,17.06,17.07,245863.0,17.07,17.09,17.06,17.07,245863.0
2021-02-11 12:05:00,17.07,17.08,17.04,17.05,333357.0,17.07,17.08,17.04,17.05,333357.0
2021-02-11 12:10:00,17.05,17.05,16.97,17.0,1003834.0,17.05,17.05,16.97,17.0,1003834.0
2021-02-11 12:15:00,17.0,17.01,16.93,16.94,689539.0,17.0,17.01,16.93,16.94,689539.0
2021-02-11 12:20:00,16.94,16.97,16.91,16.91,466853.0,16.94,16.97,16.91,16.91,466853.0
2021-02-11 12:25:00,16.91,16.92,16.81,16.82,947237.0,16.91,16.92,16.81,16.82,947237.0
2021-02-11 12:30:00,16.82,16.94,16.79,16.91,1082151.0,16.82,16.94,16.79,16.91,1082151.0
2021-02-11 12:35:00,16.91,16.95,16.9,16.91,545657.0,16.91,16.95,16.9,16.91,545657.0
2021-02-11 12:40:00,16.91,16.93,16.86,16.88,380025.0,16.91,16.93,16.86,16.88,380025.0
2021-02-11 12:45:00,16.87,16.89,16.82,16.89,383527.0,16.87,16.89,16.82,16.89,383527.0
2021-02-11 12:50:00,16.89,16.93,16.87,16.91,523473.0,16.89,16.93,16.87,16.91,523473.0
2021-02-11 12:55:00,16.91,16.96,16.9,16.95,348048.0,16.91,16.96,16.9,16.95,348048.0
2021-02-11 13:00:00,16.95,16.95,16.91,16.92,257591.0,16.95,16.95,16.91,16.92,257591.0
2021-02-11 13:05:00,16.93,16.96,16.91,16.91,155112.0,16.93,16.96,16.91,16.91,155112.0
2021-02-11 13:10:00,16.91,16.92,16.88,16.91,348639.0,16.91,16.92,16.88,16.91,348639.0
2021-02-11 13:15:00,16.91,16.92,16.89,16.92,269966.0,16.91,16.92,16.89,16.92,269966.0
2021-02-11 13:20:00,16.92,16.96,16.91,16.95,286567.0,16.92,16.96,16.91,16.95,286567.0
2021-02-11 13:25:00,16.95,16.95,16.91,16.92,121521.0,16.95,16.95,16.91,16.92,121521.0
2021-02-11 13:30:00,16.92,16.92,16.9,16.91,149030.0,16.92,16.92,16.9,16.91,149030.0
2021-02-11 13:35:00,16.91,16.91,16.88,16.9,284103.0,16.91,16.91,16.88,16.9,284103.0
2021-02-11 13:40:00,16.89,16.96,16.88,16.89,334210.0,16.89,16.96,16.88,16.89,334210.0
2021-02-11 13:45:00,16.89,16.96,16.87,16.96,402902.0,16.89,16.96,16.87,16.96,402902.0
2021-02-11 13:50:00,16.96,16.97,16.91,16.93,287899.0,16.96,16.97,16.91,16.93,287899.0
2021-02-11 13:55:00,16.92,16.93,16.9,16.91,303555.0,16.92,16.93,16.9,16.91,303555.0
2021-02-11 14:00:00,16.91,16.93,16.88,16.89,285973.0,16.91,16.93,16.88,16.89,285973.0
2021-02-11 14:05:00,16.89,16.92,16.88,16.91,173034.0,16.89,16.92,16.88,16.91,173034.0
2021-02-11 14:10:00,16.91,16.93,16.89,16.91,251983.0,16.91,16.93,16.89,16.91,251983.0
2021-02-11 14:15:00,16.91,16.94,16.91,16.94,157528.0,16.91,16.94,16.91,16.94,157528.0
2021-02-11 14:20:00,16.94,16.95,16.88,16.89,382211.0,16.94,16.95,16.88,16.89,382211.0
2021-02-11 14:25:00,16.89,16.91,16.87,16.9,293609.0,16.89,16.91,16.87,16.9,293609.0
2021-02-11 14:30:00,16.9,16.9,16.86,16.87,186744.0,16.9,16.9,16.86,16.87,186744.0
2021-02-11 14:35:00,16.87,16.87,16.82,16.83,329748.0,16.87,16.87,16.82,16.83,329748.0
2021-02-11 14:40:00,16.83,16.87,16.82,16.84,246879.0,16.83,16.87,16.82,16.84,246879.0
2021-02-11 14:45:00,16.84,16.85,16.81,16.82,667115.0,16.84,16.85,16.81,16.82,667115.0
2021-02-11 14:50:00,16.82,16.84,16.81,16.84,313700.0,16.82,16.84,16.81,16.84,313700.0
2021-02-11 14:55:00,16.84,16.84,16.81,16.83,344854.0,16.84,16.84,16.81,16.83,344854.0
2021-02-11 15:00:00,16.82,16.83,16.8,16.81,318403.0,16.82,16.83,16.8,16.81,318403.0
2021-02-11 15:05:00,16.81,16.82,16.8,16.81,195240.0,16.81,16.82,16.8,16.81,195240.0
2021-02-11 15:10:00,16.81,16.88,16.81,16.84,571782.0,16.81,16.88,16.81,16.84,571782.0
2021-02-11 15:15:00,16.84,16.85,16.82,16.84,519476.0,16.84,16.85,16.82,16.84,519476.0
2021-02-11 15:20:00,16.84,16.86,16.83,16.86,254317.0,16.84,16.86,16.83,16.86,254317.0
2021-02-11 15:25:00,16.86,16.89,16.85,16.87,371166.0,16.86,16.89,16.85,16.87,371166.0
2021-02-11 15:30:00,16.88,16.88,16.85,16.87,328629.0,16.88,16.88,16.85,16.87,328629.0
2021-02-11 15:35:00,16.87,16.89,16.85,16.89,312104.0,16.87,16.89,16.85,16.89,312104.0
2021-02-11 15:40:00,16.89,16.9,16.86,16.88,380258.0,16.89,16.9,16.86,16.88,380258.0
2021-02-11 15:45:00,16.88,16.91,16.88,16.9,493682.0,16.88,16.91,16.88,16.9,493682.0
2021-02-11 15:50:00,16.91,16.95,16.9,16.94,513035.0,16.91,16.95,16.9,16.94,513035.0
2021-02-11 15:55:00,16.94,17.0,16.93,16.98,1187920.0,16.94,17.0,16.93,16.98,1187920.0
2021-02-12 09:30:00,17.01,17.14,16.92,16.96,954978.0,17.01,17.14,16.92,16.96,954978.0
2021-02-12 09:35:00,16.96,17.06,16.92,17.05,359262.0,16.96,17.06,16.92,17.05,359262.0
2021-02-12 09:40:00,17.05,17.12,17.0,17.05,605046.0,17.05,17.12,17.0,17.05,605046.0
2021-02-12 09:45:00,17.05,17.11,17.02,17.1,301427.0,17.05,17.11,17.02,17.1,301427.0
2021-02-12 09:50:00,17.1,17.11,17.04,17.05,360506.0,17.1,17.11,17.04,17.05,360506.0
2021-02-12 09:55:00,17.06,17.09,17.03,17.08,249844.0,17.06,17.09,17.03,17.08,249844.0
2021-02-12 10:00:00,17.08,17.15,17.07,17.11,483068.0,17.08,17.15,17.07,17.11,483068.0
2021-02-12 10:05:00,17.12,17.16,17.1,17.14,382573.0,17.12,17.16,17.1,17.14,382573.0
2021-02-12 10:10:00,17.15,17.15,17.08,17.09,444753.0,17.15,17.15,17.08,17.09,444753.0
2021-02-12 10:15:00,17.09,17.09,17.01,17.03,237621.0,17.09,17.09,17.01,17.03,237621.0
2021-02-12 10:20:00,17.03,17.12,17.02,17.11,302665.0,17.03,17.12,17.02,17.11,302665.0
2021-02-12 10:25:00,17.11,17.12,17.07,17.09,156989.0,17.11,17.12,17.07,17.09,156989.0
2021-02-12 10:30:00,17.09,17.11,17.06,17.11,267911.0,17.09,17.11,17.06,17.11,267911.0
2021-02-12 10:35:00,17.1,17.14,17.1,17.13,154564.0,17.1,17.14,17.1,17.13,154564.0
2021-02-12 10:40:00,17.14,17.14,17.08,17.13,190139.0,17.14,17.14,17.08,17.13,190139.0
2021-02-12 10:45:00,17.12,17.17,17.1,17.16,389105.0,17.12,17.17,17.1,17.16,389105.0
2021-02-12 10:50:00,17.15,17.24,17.15,17.18,548741.0,17.15,17.24,17.15,17.18,548741.0
2021-02-12 10:55:00,17.18,17.27,17.17,17.26,444716.0,17.18,17.27,17.17,17.26,444716.0
2021-02-12 11:00:00,17.26,17.38,17.25,17.38,1533937.0,17.26,17.38,17.25,17.38,1533937.0
2021-02-12 11:05:00,17.38,17.41,17.3,17.36,1051949.0,17.38,17.41,17.3,17.36,1051949.0
2021-02-12 11:10:00,17.36,17.39,17.34,17.37,482028.0,17.36,17.39,17.34,17.37,482028.0
2021-02-12 11:15:00,17.38,17.46,17.37,17.45,980381.0,17.38,17.46,17.37,17.45,980381.0
2021-02-12 11:20:00,17.46,17.47,17.41,17.41,600214.0,17.46,17.47,17.41,17.41,600214.0
2021-02-12 11:25:00,17.41,17.49,17.41,17.41,465387.0,17.41,17.49,17.41,17.41,465387.0
2021-02-12 11:30:00,17.41,17.42,17.36,17.38,302283.0,17.41,17.42,17.36,17.38,302283.0
2021-02-12 11:35:00,17.38,17.39,17.34,17.34,252608.0,17.38,17.39,17.34,17.34,252608.0
2021-02-12 11:40:00,17.35,17.36,17.32,17.32,201619.0,17.35,17.36,17.32,17.32,201619.0
2021-02-12 11:45:00,17.32,17.38,17.32,17.37,174761.0,17.32,17.38,17.32,17.37,174761.0
2021-02-12 11:50:00,17.36,17.37,17.33,17.33,161915.0,17.36,17.37,17.33,17.33,161915.0
2021-02-12 11:55:00,17.33,17.34,17.29,17.3,271164.0,17.33,17.34,17.29,17.3,271164.0
2021-02-12 12:00:00,17.3,17.34,17.28,17.29,315590.0,17.3,17.34,17.28,17.29,315590.0
2021-02-12 12:05:00,17.29,17.32,17.27,17.29,212611.0,17.29,17.32,17.27,17.29,212611.0
2021-02-12 12:10:00,17.29,17.32,17.29,17.31,137998.0,17.29,17.32,17.29,17.31,137998.0
2021-02-12 12:15:00,17.31,17.32,17.28,17.28,145542.0,17.31,17.32,17.28,17.28,145542.0
2021-02-12 12:20:00,17.29,17.29,17.23,17.24,312706.0,17.29,17.29,17.23,17.24,312706.0
2021-02-12 12:25:00,17.23,17.27,17.22,17.26,184396.0,17.23,17.27,17.22,17.26,184396.0
2021-02-12 12:30:00,17.25,17.26,17.22,17.23,191186.0,17.25,17.26,17.22,17.23,191186.0
2021-02-12 12:35:00,17.23,17.26,17.21,17.26,222688.0,17.23,17.26,17.21,17.26,222688.0
2021-02-12 12:40:00,17.26,17.28,17.24,17.28,161606.0,17.26,17.28,17.24,17.28,161606.0
2021-02-12 12:45:00,17.28,17.28,17.22,17.23,195802.0,17.28,17.28,17.22,17.23,195802.0
2021-02-12 12:50:00,17.23,17.24,17.19,17.22,287567.0,17.23,17.24,17.19,17.22,287567.0
2021-02-12 12:55:00,17.21,17.24,17.21,17.24,118859.0,17.21,17.24,17.21,17.24,118859.0
2021-02-12 13:00:00,17.23,17.26,17.22,17.25,146348.0,17.23,17.26,17.22,17.25,146348.0
2021-02-12 13:05:00,17.25,17.26,17.23,17.25,164350.0,17.25,17.26,17.23,17.25,164350.0
2021-02-12 13:10:00,17.26,17.29,17.25,17.26,191434.0,17.26,17.29,17.25,17.26,191434.0
2021-02-12 13:15:00,17.26,17.28,17.22,17.23,143418.0,17.26,17.28,17.22,17.23,143418.0
2021-02-12 13:20:00,17.23,17.24,17.21,17.24,189518.0,17.23,17.24,17.21,17.24,189518.0
2021-02-12 13:25:00,17.23,17.25,17.21,17.22,107285.0,17.23,17.25,17.21,17.22,107285.0
2021-02-12 13:30:00,17.22,17.22,17.19,17.21,206773.0,17.22,17.22,17.19,17.21,206773.0
2021-02-12 13:35:00,17.22,17.22,17.18,17.2,117093.0,17.22,17.22,17.18,17.2,117093.0
2021-02-12 13:40:00,17.2,17.23,17.19,17.21,147632.0,17.2,17.23,17.19,17.21,147632.0
2021-02-12 13:45:00,17.22,17.25,17.21,17.24,128581.0,17.22,17.25,17.21,17.24,128581.0
2021-02-12 13:50:00,17.24,17.28,17.23,17.28,233027.0,17.24,17.28,17.23,17.28,233027.0
2021-02-12 13:55:00,17.28,17.31,17.27,17.29,343533.0,17.28,17.31,17.27,17.29,343533.0
2021-02-12 14:00:00,17.28,17.3,17.26,17.27,173052.0,17.28,17.3,17.26,17.27,173052.0
2021-02-12 14:05:00,17.27,17.27,17.2,17.2,306604.0,17.27,17.27,17.2,17.2,306604.0
2021-02-12 14:10:00,17.2,17.23,17.2,17.21,206061.0,17.2,17.23,17.2,17.21,206061.0
2021-02-12 14:15:00,17.2,17.23,17.19,17.21,275796.0,17.2,17.23,17.19,17.21,275796.0
2021-02-12 14:20:00,17.22,17.22,17.16,17.18,401627.0,17.22,17.22,17.16,17.18,401627.0
2021-02-12 14:25:00,17.18,17.21,17.16,17.21,205115.0,17.18,17.21,17.16,17.21,205115.0
2021-02-12 14:30:00,17.21,17.21,17.19,17.21,120530.0,17.21,17.21,17.19,17.21,120530.0
2021-02-12 14:35:00,17.21,17.22,17.2,17.21,110922.0,17.21,17.22,17.2,17.21,110922.0
2021-02-12 14:40:00,17.21,17.21,17.16,17.17,145855.0,17.21,17.21,17.16,17.17,145855.0
2021-02-12 14:45:00,17.17,17.2,17.17,17.18,165805.0,17.17,17.2,17.17,17.18,165805.0
2021-02-12 14:50:00,17.18,17.19,17.16,17.19,209782.0,17.18,17.19,17.16,17.19,209782.0
2021-02-12 14:55:00,17.19,17.2,17.17,17.18,186028.0,17.19,17.2,17.17,17.18,186028.0
2021-02-12 15:00:00,17.19,17.21,17.18,17.19,139949.0,17.19,17.21,17.18,17.19,139949.0
2021-02-12 15:05:00,17.19,17.2,17.17,17.2,115300.0,17.19,17.2,17.17,17.2,115300.0
2021-02-12 15:10:00,17.19,17.21,17.17,17.17,213720.0,17.19,17.21,17.17,17.17,213720.0
2021-02-12 15:15:00,17.18,17.19,17.15,17.17,233615.0,17.18,17.19,17.15,17.17,233615.0
2021-02-12 15:20:00,17.17,17.18,17.15,17.18,116023.0,17.17,17.18,17.15,17.18,116023.0
2021-02-12 15:25:00,17.17,17.18,17.13,17.16,249637.0,17.17,17.18,17.13,17.16,249637.0
2021-02-12 15:30:00,17.16,17.19,17.15,17.19,173185.0,17.16,17.19,17.15,17.19,173185.0
2021-02-12 15:35:00,17.19,17.23,17.18,17.23,293843.0,17.19,17.23,17.18,17.23,293843.0
2021-02-12 15:40:00,17.22,17.23,17.19,17.19,269576.0,17.22,17.23,17.19,17.19,269576.0
2021-02-12 15:45:00,17.19,17.21,17.18,17.2,257737.0,17.19,17.21,17.18,17.2,257737.0
2021-02-12 15:50:00,17.2,17.27,17.19,17.26,568514.0,17.2,17.27,17.19,17.26,568514.0
2021-02-12 15:55:00,17.25,17.27,17.23,17.26,893811.0,17.25,17.27,17.23,17.26,893811.0
2021-02-16 09:30:00,17.63,17.85,17.53,17.8,3039821.0,17.63,17.85,17.53,17.8,3039821.0
2021-02-16 09:35:00,17.8,17.9,17.6,17.64,1909894.0,17.8,17.9,17.6,17.64,1909894.0
2021-02-16 09:40:00,17.64,17.74,17.59,17.73,824093.0,17.64,17.74,17.59,17.73,824093.0
2021-02-16 09:45:00,17.74,17.74,17.65,17.7,545912.0,17.74,17.74,17.65,17.7,545912.0
2021-02-16 09:50:00,17.7,17.72,17.57,17.61,754518.0,17.7,17.72,17.57,17.61,754518.0
2021-02-16 09:55:00,17.61,17.67,17.61,17.64,303338.0,17.61,17.67,17.61,17.64,303338.0
2021-02-16 10:00:00,17.65,17.73,17.63,17.64,496651.0,17.65,17.73,17.63,17.64,496651.0
2021-02-16 10:05:00,17.63,17.64,17.55,17.62,715170.0,17.63,17.64,17.55,17.62,715170.0
2021-02-16 10:10:00,17.62,17.63,17.59,17.61,365159.0,17.62,17.63,17.59,17.61,365159.0
2021-02-16 10:15:00,17.61,17.7,17.6,17.69,450690.0,17.61,17.7,17.6,17.69,450690.0
2021-02-16 10:20:00,17.69,17.77,17.68,17.71,885823.0,17.69,17.77,17.68,17.71,885823.0
2021-02-16 10:25:00,17.71,17.71,17.63,17.68,319685.0,17.71,17.71,17.63,17.68,319685.0
2021-02-16 10:30:00,17.68,17.69,17.64,17.68,267880.0,17.68,17.69,17.64,17.68,267880.0
2021-02-16 10:35:00,17.68,17.69,17.62,17.63,826461.0,17.68,17.69,17.62,17.63,826461.0
2021-02-16 10:40:00,17.63,17.65,17.6,17.62,315214.0,17.63,17.65,17.6,17.62,315214.0
2021-02-16 10:45:00,17.62,17.63,17.52,17.52,592413.0,17.62,17.63,17.52,17.52,592413.0
2021-02-16 10:50:00,17.53,17.58,17.52,17.54,484129.0,17.53,17.58,17.52,17.54,484129.0
2021-02-16 10:55:00,17.53,17.62,17.51,17.61,584371.0,17.53,17.62,17.51,17.61,584371.0
2021-02-16 11:00:00,17.6,17.63,17.58,17.62,288282.0,17.6,17.63,17.58,17.62,288282.0
2021-02-16 11:05:00,17.62,17.62,17.59,17.62,194913.0,17.62,17.62,17.59,17.62,194913.0
2021-02-16 11:10:00,17.62,17.63,17.58,17.6,227035.0,17.62,17.63,17.58,17.6,227035.0
2021-02-16 11:15:00,17.61,17.63,17.58,17.62,223289.0,17.61,17.63,17.58,17.62,223289.0
2021-02-16 11:20:00,17.63,17.65,17.62,17.63,173842.0,17.63,17.65,17.62,17.63,173842.0
2021-02-16 11:25:00,17.62,17.64,17.58,17.59,233529.0,17.62,17.64,17.58,17.59,233529.0
2021-02-16 11:30:00,17.59,17.62,17.56,17.61,313742.0,17.59,17.62,17.56,17.61,313742.0
2021-02-16 11:35:00,17.62,17.67,17.6,17.65,396416.0,17.62,17.67,17.6,17.65,396416.0
2021-02-16 11:40:00,17.64,17.68,17.62,17.67,245434.0,17.64,17.68,17.62,17.67,245434.0
2021-02-16 11:45:00,17.68,17.69,17.66,17.67,318559.0,17.68,17.69,17.66,17.67,318559.0
2021-02-16 11:50:00,17.67,17.68,17.64,17.65,441474.0,17.67,17.68,17.64,17.65,441474.0
2021-02-16 11:55:00,17.66,17.66,17.59,17.6,330558.0,17.66,17.66,17.59,17.6,330558.0
2021-02-16 12:00:00,17.61,17.66,17.58,17.65,259579.0,17.61,17.66,17.58,17.65,259579.0
2021-02-16 12:05:00,17.64,17.65,17.56,17.56,415008.0,17.64,17.65,17.56,17.56,415008.0
2021-02-16 12:10:00,17.56,17.63,17.54,17.62,390448.0,17.56,17.63,17.54,17.62,390448.0
2021-02-16 12:15:00,17.62,17.67,17.61,17.67,308120.0,17.62,17.67,17.61,17.67,308120.0
2021-02-16 12:20:00,17.67,17.73,17.67,17.72,406539.0,17.67,17.73,17.67,17.72,406539.0
2021-02-16 12:25:00,17.71,17.73,17.69,17.73,279109.0,17.71,17.73,17.69,17.73,279109.0
2021-02-16 12:30:00,17.73,17.75,17.71,17.72,326045.0,17.73,17.75,17.71,17.72,326045.0
2021-02-16 12:35:00,17.73,17.73,17.7,17.71,282510.0,17.73,17.73,17.7,17.71,282510.0
2021-02-16 12:40:00,17.71,17.72,17.68,17.69,182590.0,17.71,17.72,17.68,17.69,182590.0
2021-02-16 12:45:00,17.69,17.75,17.69,17.75,352161.0,17.69,17.75,17.69,17.75,352161.0
2021-02-16 12:50:00,17.75,17.78,17.75,17.78,329587.0,17.75,17.78,17.75,17.78,329587.0
2021-02-16 12:55:00,17.77,17.78,17.73,17.75,246984.0,17.77,17.78,17.73,17.75,246984.0
2021-02-16 13:00:00,17.75,17.76,17.73,17.75,140941.0,17.75,17.76,17.73,17.75,140941.0
2021-02-16 13:05:00,17.75,17.75,17.72,17.73,239189.0,17.75,17.75,17.72,17.73,239189.0
2021-02-16 13:10:00,17.74,17.77,17.73,17.75,182753.0,17.74,17.77,17.73,17.75,182753.0
2021-02-16 13:15:00,17.75,17.76,17.73,17.73,128743.0,17.75,17.76,17.73,17.73,128743.0
2021-02-16 13:20:00,17.74,17.75,17.72,17.75,164059.0,17.74,17.75,17.72,17.75,164059.0
2021-02-16 13:25:00,17.75,17.75,17.69,17.7,282573.0,17.75,17.75,17.69,17.7,282573.0
2021-02-16 13:30:00,17.71,17.73,17.7,17.73,128454.0,17.71,17.73,17.7,17.73,128454.0
2021-02-16 13:35:00,17.73,17.74,17.7,17.73,258390.0,17.73,17.74,17.7,17.73,258390.0
2021-02-16 13:40:00,17.72,17.73,17.65,17.66,287279.0,17.72,17.73,17.65,17.66,287279.0
2021-02-16 13:45:00,17.66,17.68,17.65,17.66,143331.0,17.66,17.68,17.65,17.66,143331.0
2021-02-16 13:50:00,17.67,17.69,17.66,17.69,80274.0,17.67,17.69,17.66,17.69,80274.0
2021-02-16 13:55:00,17.68,17.69,17.67,17.68,125030.0,17.68,17.69,17.67,17.68,125030.0
2021-02-16 14:00:00,17.68,17.73,17.67,17.71,194866.0,17.68,17.73,17.67,17.71,194866.0
2021-02-16 14:05:00,17.71,17.73,17.7,17.7,243067.0,17.71,17.73,17.7,17.7,243067.0
2021-02-16 14:10:00,17.7,17.73,17.69,17.73,113651.0,17.7,17.73,17.69,17.73,113651.0
2021-02-16 14:15:00,17.72,17.75,17.72,17.74,165513.0,17.72,17.75,17.72,17.74,165513.0
2021-02-16 14:20:00,17.75,17.79,17.74,17.78,322371.0,17.75,17.79,17.74,17.78,322371.0
2021-02-16 14:25:00,17.78,17.79,17.76,17.77,155304.0,17.78,17.79,17.76,17.77,155304.0
2021-02-16 14:30:00,17.78,17.83,17.77,17.81,680562.0,17.78,17.83,17.77,17.81,680562.0
2021-02-16 14:35:00,17.81,17.82,17.77,17.79,740318.0,17.81,17.82,17.77,17.79,740318.0
2021-02-16 14:40:00,17.79,17.8,17.78,17.79,127369.0,17.79,17.8,17.78,17.79,127369.0
2021-02-16 14:45:00,17.79,17.79,17.76,17.77,141165.0,17.79,17.79,17.76,17.77,141165.0
2021-02-16 14:50:00,17.77,17.78,17.73,17.77,290486.0,17.77,17.78,17.73,17.77,290486.0
2021-02-16 14:55:00,17.76,17.8,17.76,17.79,130525.0,17.76,17.8,17.76,17.79,130525.0
2021-02-16 15:00:00,17.79,17.81,17.77,17.8,274962.0,17.79,17.81,17.77,17.8,274962.0
2021-02-16 15:05:00,17.8,17.81,17.79,17.79,149921.0,17.8,17.81,17.79,17.79,149921.0
2021-02-16 15:10:00,17.79,17.8,17.76,17.78,121036.0,17.79,17.8,17.76,17.78,121036.0
2021-02-16 15:15:00,17.78,17.8,17.76,17.77,222137.0,17.78,17.8,17.76,17.77,222137.0
2021-02-16 15:20:00,17.77,17.78,17.75,17.77,165521.0,17.77,17.78,17.75,17.77,165521.0
2021-02-16 15:25:00,17.77,17.79,17.76,17.79,186167.0,17.77,17.79,17.76,17.79,186167.0
2021-02-16 15:30:00,17.78,17.82,17.77,17.82,292132.0,17.78,17.82,17.77,17.82,292132.0
2021-02-16 15:35:00,17.82,17.83,17.78,17.8,345116.0,17.82,17.83,17.78,17.8,345116.0
2021-02-16 15:40:00,17.8,17.82,17.77,17.8,301143.0,17.8,17.82,17.77,17.8,301143.0
2021-02-16 15:45:00,17.8,17.83,17.8,17.82,277366.0,17.8,17.83,17.8,17.82,277366.0
2021-02-16 15:50:00,17.81,17.82,17.78,17.81,690162.0,17.81,17.82,17.78,17.81,690162.0
2021-02-16 15:55:00,17.82,17.84,17.81,17.82,809302.0,17.82,17.84,17.81,17.82,809302.0
2021-02-17 09:30:00,17.7,17.84,17.6,17.64,1222048.0,17.7,17.84,17.6,17.64,1222048.0
2021-02-17 09:35:00,17.63,17.65,17.52,17.54,768506.0,17.63,17.65,17.52,17.54,768506.0
2021-02-17 09:40:00,17.54,17.62,17.48,17.59,648482.0,17.54,17.62,17.48,17.59,648482.0
2021-02-17 09:45:00,17.59,17.62,17.54,17.57,351217.0,17.59,17.62,17.54,17.57,351217.0
2021-02-17 09:50:00,17.57,17.63,17.56,17.59,272693.0,17.57,17.63,17.56,17.59,272693.0
2021-02-17 09:55:00,17.59,17.69,17.59,17.69,234094.0,17.59,17.69,17.59,17.69,234094.0
2021-02-17 10:00:00,17.69,17.79,17.68,17.76,527241.0,17.69,17.79,17.68,17.76,527241.0
2021-02-17 10:05:00,17.76,17.77,17.71,17.77,360035.0,17.76,17.77,17.71,17.77,360035.0
2021-02-17 10:10:00,17.77,17.84,17.73,17.8,508178.0,17.77,17.84,17.73,17.8,508178.0
2021-02-17 10:15:00,17.8,17.82,17.73,17.78,260442.0,17.8,17.82,17.73,17.78,260442.0
2021-02-17 10:20:00,17.78,17.81,17.72,17.73,287668.0,17.78,17.81,17.72,17.73,287668.0
2021-02-17 10:25:00,17.73,17.81,17.71,17.81,254641.0,17.73,17.81,17.71,17.81,254641.0
2021-02-17 10:30:00,17.81,17.98,17.8,17.91,970416.0,17.81,17.98,17.8,17.91,970416.0
2021-02-17 10:35:00,17.91,17.92,17.86,17.89,466088.0,17.91,17.92,17.86,17.89,466088.0
2021-02-17 10:40:00,17.89,17.91,17.87,17.89,444082.0,17.89,17.91,17.87,17.89,444082.0
2021-02-17 10:45:00,17.89,18.3,17.89,18.3,2168692.0,17.89,18.3,17.89,18.3,2168692.0
2021-02-17 10:50:00,18.3,18.3,18.08,18.15,1257182.0,18.3,18.3,18.08,18.15,1257182.0
2021-02-17 10:55:00,18.14,18.3,18.14,18.3,1135049.0,18.14,18.3,18.14,18.3,1135049.0
2021-02-17 11:00:00,18.29,18.34,18.19,18.21,1550944.0,18.29,18.34,18.19,18.21,1550944.0
2021-02-17 11:05:00,18.2,18.31,18.2,18.23,746590.0,18.2,18.31,18.2,18.23,746590.0
2021-02-17 11:10:00,18.23,18.3,18.18,18.21,861807.0,18.23,18.3,18.18,18.21,861807.0
2021-02-17 11:15:00,18.21,18.23,18.04,18.07,1166337.0,18.21,18.23,18.04,18.07,1166337.0
2021-02-17 11:20:00,18.07,18.12,18.03,18.05,674430.0,18.07,18.12,18.03,18.05,674430.0
2021-02-17 11:25:00,18.05,18.05,17.95,17.96,803783.0,18.05,18.05,17.95,17.96,803783.0
2021-02-17 11:30:00,17.97,18.04,17.94,17.97,556190.0,17.97,18.04,17.94,17.97,556190.0
2021-02-17 11:35:00,17.98,17.99,17.83,17.89,589701.0,17.98,17.99,17.83,17.89,589701.0
2021-02-17 11:40:00,17.89,17.9,17.82,17.83,339548.0,17.89,17.9,17.82,17.83,339548.0
2021-02-17 11:45:00,17.83,17.89,17.81,17.85,494094.0,17.83,17.89,17.81,17.85,494094.0
2021-02-17 11:50:00,17.86,17.91,17.81,17.89,407387.0,17.86,17.91,17.81,17.89,407387.0
2021-02-17 11:55:00,17.89,17.91,17.82,17.84,529657.0,17.89,17.91,17.82,17.84,529657.0
2021-02-17 12:00:00,17.84,17.86,17.78,17.84,483799.0,17.84,17.86,17.78,17.84,483799.0
2021-02-17 12:05:00,17.84,17.91,17.83,17.91,304309.0,17.84,17.91,17.83,17.91,304309.0
2021-02-17 12:10:00,17.91,17.95,17.89,17.92,336386.0,17.91,17.95,17.89,17.92,336386.0
2021-02-17 12:15:00,17.92,17.96,17.92,17.96,201676.0,17.92,17.96,17.92,17.96,201676.0
2021-02-17 12:20:00,17.96,17.98,17.93,17.97,251260.0,17.96,17.98,17.93,17.97,251260.0
2021-02-17 12:25:00,17.98,18.02,17.97,18.01,240057.0,17.98,18.02,17.97,18.01,240057.0
2021-02-17 12:30:00,18.01,18.02,17.95,17.96,193374.0,18.01,18.02,17.95,17.96,193374.0
2021-02-17 12:35:00,17.96,18.0,17.94,18.0,207838.0,17.96,18.0,17.94,18.0,207838.0
2021-02-17 12:40:00,18.0,18.01,17.97,18.0,157021.0,18.0,18.01,17.97,18.0,157021.0
2021-02-17 12:45:00,18.01,18.04,17.99,17.99,197097.0,18.01,18.04,17.99,17.99,197097.0
2021-02-17 12:50:00,17.99,18.02,17.98,17.99,150215.0,17.99,18.02,17.98,17.99,150215.0
2021-02-17 12:55:00,17.99,17.99,17.93,17.96,284253.0,17.99,17.99,17.93,17.96,284253.0
2021-02-17 13:00:00,17.96,18.0,17.95,17.98,101997.0,17.96,18.0,17.95,17.98,101997.0
2021-02-17 13:05:00,17.98,18.08,17.96,18.07,405734.0,17.98,18.08,17.96,18.07,405734.0
2021-02-17 13:10:00,18.07,18.11,18.04,18.05,408411.0,18.07,18.11,18.04,18.05,408411.0
2021-02-17 13:15:00,18.05,18.08,18.03,18.07,220516.0,18.05,18.08,18.03,18.07,220516.0
2021-02-17 13:20:00,18.07,18.08,18.01,18.03,187290.0,18.07,18.08,18.01,18.03,187290.0
2021-02-17 13:25:00,18.02,18.05,17.99,18.05,190112.0,18.02,18.05,17.99,18.05,190112.0
2021-02-17 13:30:00,18.04,18.05,18.02,18.04,144424.0,18.04,18.05,18.02,18.04,144424.0
2021-02-17 13:35:00,18.05,18.05,18.01,18.02,111667.0,18.05,18.05,18.01,18.02,111667.0
2021-02-17 13:40:00,18.02,18.07,18.02,18.05,244249.0,18.02,18.07,18.02,18.05,244249.0
2021-02-17 13:45:00,18.04,18.05,17.95,17.95,422923.0,18.04,18.05,17.95,17.95,422923.0
2021-02-17 13:50:00,17.96,17.98,17.95,17.97,189711.0,17.96,17.98,17.95,17.97,189711.0
2021-02-17 13:55:00,17.97,17.98,17.94,17.96,221244.0,17.97,17.98,17.94,17.96,221244.0
2021-02-17 14:00:00,17.96,18.01,17.95,18.01,146953.0,17.96,18.01,17.95,18.01,146953.0
2021-02-17 14:05:00,18.01,18.03,17.98,18.02,170082.0,18.01,18.03,17.98,18.02,170082.0
2021-02-17 14:10:00,18.02,18.03,18.0,18.01,124338.0,18.02,18.03,18.0,18.01,124338.0
2021-02-17 14:15:00,18.01,18.03,18.0,18.0,148012.0,18.01,18.03,18.0,18.0,148012.0
2021-02-17 14:20:00,18.01,18.01,17.96,17.98,169434.0,18.01,18.01,17.96,17.98,169434.0
2021-02-17 14:25:00,17.98,17.99,17.93,17.98,179874.0,17.98,17.99,17.93,17.98,179874.0
2021-02-17 14:30:00,17.98,17.98,17.94,17.96,241213.0,17.98,17.98,17.94,17.96,241213.0
2021-02-17 14:35:00,17.96,17.98,17.95,17.98,89119.0,17.96,17.98,17.95,17.98,89119.0
2021-02-17 14:40:00,17.98,17.98,17.93,17.96,196601.0,17.98,17.98,17.93,17.96,196601.0
2021-02-17 14:45:00,17.96,17.98,17.94,17.95,158332.0,17.96,17.98,17.94,17.95,158332.0
2021-02-17 14:50:00,17.96,17.97,17.94,17.96,125289.0,17.96,17.97,17.94,17.96,125289.0
2021-02-17 14:55:00,17.96,17.98,17.95,17.96,102727.0,17.96,17.98,17.95,17.96,102727.0
2021-02-17 15:00:00,17.96,17.98,17.95,17.98,72600.0,17.96,17.98,17.95,17.98,72600.0
2021-02-17 15:05:00,17.98,18.02,17.97,18.01,249438.0,17.98,18.02,17.97,18.01,249438.0
2021-02-17 15:10:00,18.01,18.03,18.0,18.01,151764.0,18.01,18.03,18.0,18.01,151764.0
2021-02-17 15:15:00,18.01,18.01,17.97,17.98,228387.0,18.01,18.01,17.97,17.98,228387.0
2021-02-17 15:20:00,17.97,17.98,17.96,17.97,139357.0,17.97,17.98,17.96,17.97,139357.0
2021-02-17 15:25:00,17.97,17.98,17.95,17.96,114440.0,17.97,17.98,17.95,17.96,114440.0
2021-02-17 15:30:00,17.96,17.98,17.93,17.97,468298.0,17.96,17.98,17.93,17.97,468298.0
2021-02-17 15:35:00,17.98,17.99,17.94,17.94,220761.0,17.98,17.99,17.94,17.94,220761.0
2021-02-17 15:40:00,17.95,17.96,17.94,17.95,150713.0,17.95,17.96,17.94,17.95,150713.0
2021-02-17 15:45:00,17.95,17.96,17.94,17.96,272947.0,17.95,17.96,17.94,17.96,272947.0
2021-02-17 15:50:00,17.96,18.01,17.95,18.0,719577.0,17.96,18.01,17.95,18.0,719577.0
2021-02-17 15:55:00,18.0,18.0,17.97,17.99,589395.0,18.0,18.0,17.97,17.99,589395.0
2021-02-18 09:30:00,17.84,17.94,17.65,17.71,1260149.0,17.84,17.94,17.65,17.71,1260149.0
2021-02-18 09:35:00,17.72,17.88,17.68,17.86,449515.0,17.72,17.88,17.68,17.86,449515.0
2021-02-18 09:40:00,17.86,17.86,17.73,17.81,403299.0,17.86,17.86,17.73,17.81,403299.0
2021-02-18 09:45:00,17.8,17.98,17.79,17.95,537077.0,17.8,17.98,17.79,17.95,537077.0
2021-02-18 09:50:00,17.95,17.96,17.85,17.86,593163.0,17.95,17.96,17.85,17.86,593163.0
2021-02-18 09:55:00,17.85,17.95,17.85,17.93,204500.0,17.85,17.95,17.85,17.93,204500.0
2021-02-18 10:00:00,17.94,17.94,17.83,17.86,343722.0,17.94,17.94,17.83,17.86,343722.0
2021-02-18 10:05:00,17.86,17.86,17.7,17.74,519863.0,17.86,17.86,17.7,17.74,519863.0
2021-02-18 10:10:00,17.75,17.81,17.72,17.78,431110.0,17.75,17.81,17.72,17.78,431110.0
2021-02-18 10:15:00,17.77,17.8,17.68,17.69,501720.0,17.77,17.8,17.68,17.69,501720.0
2021-02-18 10:20:00,17.69,17.71,17.58,17.59,619337.0,17.69,17.71,17.58,17.59,619337.0
2021-02-18 10:25:00,17.59,17.59,17.47,17.55,932208.0,17.59,17.59,17.47,17.55,932208.0
2021-02-18 10:30:00,17.55,17.59,17.45,17.57,677328.0,17.55,17.59,17.45,17.57,677328.0
2021-02-18 10:35:00,17.57,17.63,17.56,17.57,456097.0,17.57,17.63,17.56,17.57,456097.0
2021-02-18 10:40:00,17.57,17.63,17.55,17.57,356030.0,17.57,17.63,17.55,17.57,356030.0
2021-02-18 10:45:00,17.57,17.63,17.54,17.62,364168.0,17.57,17.63,17.54,17.62,364168.0
2021-02-18 10:50:00,17.63,17.7,17.59,17.64,655520.0,17.63,17.7,17.59,17.64,655520.0
2021-02-18 10:55:00,17.64,17.66,17.56,17.57,260585.0,17.64,17.66,17.56,17.57,260585.0
2021-02-18 11:00:00,17.57,17.68,17.56,17.68,285318.0,17.57,17.68,17.56,17.68,285318.0
2021-02-18 11:05:00,17.68,17.7,17.62,17.67,372643.0,17.68,17.7,17.62,17.67,372643.0
2021-02-18 11:10:00,17.67,17.69,17.58,17.62,271088.0,17.67,17.69,17.58,17.62,271088.0
2021-02-18 11:15:00,17.61,17.66,17.6,17.62,291957.0,17.61,17.66,17.6,17.62,291957.0
2021-02-18 11:20:00,17.63,17.68,17.59,17.6,302790.0,17.63,17.68,17.59,17.6,302790.0
2021-02-18 11:25:00,17.6,17.6,17.53,17.55,722274.0,17.6,17.6,17.53,17.55,722274.0
2021-02-18 11:30:00,17.55,17.6,17.54,17.57,310300.0,17.55,17.6,17.54,17.57,310300.0
2021-02-18 11:35:00,17.58,17.67,17.57,17.63,246816.0,17.58,17.67,17.57,17.63,246816.0
2021-02-18 11:40:00,17.64,17.71,17.63,17.7,240715.0,17.64,17.71,17.63,17.7,240715.0
2021-02-18 11:45:00,17.7,17.73,17.66,17.69,450246.0,17.7,17.73,17.66,17.69,450246.0
2021-02-18 11:50:00,17.68,17.74,17.68,17.71,165363.0,17.68,17.74,17.68,17.71,165363.0
2021-02-18 11:55:00,17.71,17.71,17.66,17.66,153866.0,17.71,17.71,17.66,17.66,153866.0
2021-02-18 12:00:00,17.66,17.67,17.63,17.63,323589.0,17.66,17.67,17.63,17.63,323589.0
2021-02-18 12:05:00,17.64,17.64,17.6,17.61,211455.0,17.64,17.64,17.6,17.61,211455.0
2021-02-18 12:10:00,17.61,17.64,17.58,17.63,274767.0,17.61,17.64,17.58,17.63,274767.0
2021-02-18 12:15:00,17.63,17.63,17.58,17.59,227424.0,17.63,17.63,17.58,17.59,227424.0
2021-02-18 12:20:00,17.59,17.66,17.58,17.66,172986.0,17.59,17.66,17.58,17.66,172986.0
2021-02-18 12:25:00,17.65,17.66,17.62,17.63,106683.0,17.65,17.66,17.62,17.63,106683.0
2021-02-18 12:30:00,17.63,17.66,17.62,17.65,120015.0,17.63,17.66,17.62,17.65,120015.0
2021-02-18 12:35:00,17.65,17.66,17.63,17.64,138212.0,17.65,17.66,17.63,17.64,138212.0
2021-02-18 12:40:00,17.64,17.66,17.63,17.64,270202.0,17.64,17.66,17.63,17.64,270202.0
2021-02-18 12:45:00,17.64,17.68,17.63,17.68,123966.0,17.64,17.68,17.63,17.68,123966.0
2021-02-18 12:50:00,17.67,17.68,17.6,17.61,202212.0,17.67,17.68,17.6,17.61,202212.0
2021-02-18 12:55:00,17.6,17.62,17.58,17.59,233346.0,17.6,17.62,17.58,17.59,233346.0
2021-02-18 13:00:00,17.59,17.59,17.57,17.59,184514.0,17.59,17.59,17.57,17.59,184514.0
2021-02-18 13:05:00,17.59,17.61,17.57,17.57,130556.0,17.59,17.61,17.57,17.57,130556.0
2021-02-18 13:10:00,17.57,17.58,17.55,17.57,226691.0,17.57,17.58,17.55,17.57,226691.0
2021-02-18 13:15:00,17.57,17.61,17.55,17.61,148256.0,17.57,17.61,17.55,17.61,148256.0
2021-02-18 13:20:00,17.61,17.69,17.59,17.69,288278.0,17.61,17.69,17.59,17.69,288278.0
2021-02-18 13:25:00,17.69,17.72,17.66,17.69,353809.0,17.69,17.72,17.66,17.69,353809.0
2021-02-18 13:30:00,17.69,17.72,17.66,17.68,157405.0,17.69,17.72,17.66,17.68,157405.0
2021-02-18 13:35:00,17.69,17.7,17.67,17.7,129108.0,17.69,17.7,17.67,17.7,129108.0
2021-02-18 13:40:00,17.69,17.7,17.66,17.67,133039.0,17.69,17.7,17.66,17.67,133039.0
2021-02-18 13:45:00,17.67,17.71,17.67,17.71,132459.0,17.67,17.71,17.67,17.71,132459.0
2021-02-18 13:50:00,17.71,17.71,17.66,17.67,148585.0,17.71,17.71,17.66,17.67,148585.0
2021-02-18 13:55:00,17.67,17.69,17.64,17.66,253839.0,17.67,17.69,17.64,17.66,253839.0
2021-02-18 14:00:00,17.65,17.69,17.64,17.68,209519.0,17.65,17.69,17.64,17.68,209519.0
2021-02-18 14:05:00,17.68,17.69,17.65,17.66,164673.0,17.68,17.69,17.65,17.66,164673.0
2021-02-18 14:10:00,17.66,17.68,17.65,17.68,87255.0,17.66,17.68,17.65,17.68,87255.0
2021-02-18 14:15:00,17.67,17.71,17.66,17.69,184188.0,17.67,17.71,17.66,17.69,184188.0
2021-02-18 14:20:00,17.68,17.7,17.66,17.69,157290.0,17.68,17.7,17.66,17.69,157290.0
2021-02-18 14:25:00,17.69,17.71,17.68,17.69,132810.0,17.69,17.71,17.68,17.69,132810.0
2021-02-18 14:30:00,17.7,17.71,17.68,17.7,103046.0,17.7,17.71,17.68,17.7,103046.0
2021-02-18 14:35:00,17.7,17.72,17.69,17.71,173361.0,17.7,17.72,17.69,17.71,173361.0
2021-02-18 14:40:00,17.71,17.73,17.7,17.71,215046.0,17.71,17.73,17.7,17.71,215046.0
2021-02-18 14:45:00,17.71,17.74,17.7,17.72,121211.0,17.71,17.74,17.7,17.72,121211.0
2021-02-18 14:50:00,17.72,17.73,17.66,17.67,269885.0,17.72,17.73,17.66,17.67,269885.0
2021-02-18 14:55:00,17.68,17.7,17.66,17.69,143727.0,17.68,17.7,17.66,17.69,143727.0
2021-02-18 15:00:00,17.68,17.69,17.66,17.68,223582.0,17.68,17.69,17.66,17.68,223582.0
2021-02-18 15:05:00,17.68,17.71,17.67,17.71,184495.0,17.68,17.71,17.67,17.71,184495.0
2021-02-18 15:10:00,17.71,17.72,17.69,17.7,92499.0,17.71,17.72,17.69,17.7,92499.0
2021-02-18 15:15:00,17.71,17.72,17.69,17.71,162898.0,17.71,17.72,17.69,17.71,162898.0
2021-02-18 15:20:00,17.7,17.73,17.68,17.69,154852.0,17.7,17.73,17.68,17.69,154852.0
2021-02-18 15:25:00,17.69,17.73,17.68,17.7,159636.0,17.69,17.73,17.68,17.7,159636.0
2021-02-18 15:30:00,17.7,17.71,17.69,17.7,202122.0,17.7,17.71,17.69,17.7,202122.0
2021-02-18 15:35:00,17.7,17.72,17.68,17.68,276231.0,17.7,17.72,17.68,17.68,276231.0
2021-02-18 15:40:00,17.69,17.72,17.68,17.71,295681.0,17.69,17.72,17.68,17.71,295681.0
2021-02-18 15:45:00,17.71,17.72,17.66,17.67,262845.0,17.71,17.72,17.66,17.67,262845.0
2021-02-18 15:50:00,17.67,17.72,17.67,17.71,558380.0,17.67,17.72,17.67,17.71,558380.0
2021-02-18 15:55:00,17.7,17.73,17.7,17.71,588341.0,17.7,17.73,17.7,17.71,588341.0
2021-02-19 09:30:00,17.9,18.18,17.78,18.18,1753944.0,17.9,18.18,17.78,18.18,1753944.0
2021-02-19 09:35:00,18.17,18.28,18.07,18.19,1702761.0,18.17,18.28,18.07,18.19,1702761.0
2021-02-19 09:40:00,18.19,18.22,18.12,18.17,784464.0,18.19,18.22,18.12,18.17,784464.0
2021-02-19 09:45:00,18.16,18.34,18.16,18.23,1898388.0,18.16,18.34,18.16,18.23,1898388.0
2021-02-19 09:50:00,18.23,18.3,18.22,18.27,752282.0,18.23,18.3,18.22,18.27,752282.0
2021-02-19 09:55:00,18.28,18.45,18.27,18.43,1286494.0,18.28,18.45,18.27,18.43,1286494.0
2021-02-19 10:00:00,18.43,18.52,18.36,18.37,2066441.0,18.43,18.52,18.36,18.37,2066441.0
2021-02-19 10:05:00,18.37,18.5,18.36,18.49,1026240.0,18.37,18.5,18.36,18.49,1026240.0
2021-02-19 10:10:00,18.49,18.58,18.47,18.53,1242649.0,18.49,18.58,18.47,18.53,1242649.0
2021-02-19 10:15:00,18.52,18.58,18.5,18.52,816740.0,18.52,18.58,18.5,18.52,816740.0
2021-02-19 10:20:00,18.52,18.53,18.45,18.51,1123178.0,18.52,18.53,18.45,18.51,1123178.0
2021-02-19 10:25:00,18.51,18.59,18.48,18.51,747490.0,18.51,18.59,18.48,18.51,747490.0
2021-02-19 10:30:00,18.51,18.53,18.39,18.41,918462.0,18.51,18.53,18.39,18.41,918462.0
2021-02-19 10:35:00,18.41,18.5,18.4,18.48,574746.0,18.41,18.5,18.4,18.48,574746.0
2021-02-19 10:40:00,18.48,18.51,18.42,18.48,464843.0,18.48,18.51,18.42,18.48,464843.0
2021-02-19 10:45:00,18.48,18.53,18.47,18.53,552046.0,18.48,18.53,18.47,18.53,552046.0
2021-02-19 10:50:00,18.53,18.55,18.45,18.45,423177.0,18.53,18.55,18.45,18.45,423177.0
2021-02-19 10:55:00,18.45,18.55,18.45,18.52,563374.0,18.45,18.55,18.45,18.52,563374.0
2021-02-19 11:00:00,18.52,18.58,18.5,18.56,502656.0,18.52,18.58,18.5,18.56,502656.0
2021-02-19 11:05:00,18.56,18.6,18.54,18.58,379741.0,18.56,18.6,18.54,18.58,379741.0
2021-02-19 11:10:00,18.58,18.58,18.5,18.52,468628.0,18.58,18.58,18.5,18.52,468628.0
2021-02-19 11:15:00,18.52,18.63,18.51,18.63,1301582.0,18.52,18.63,18.51,18.63,1301582.0
2021-02-19 11:20:00,18.62,18.7,18.62,18.68,941030.0,18.62,18.7,18.62,18.68,941030.0
2021-02-19 11:25:00,18.68,18.7,18.62,18.7,564036.0,18.68,18.7,18.62,18.7,564036.0
2021-02-19 11:30:00,18.69,18.73,18.67,18.71,825244.0,18.69,18.73,18.67,18.71,825244.0
2021-02-19 11:35:00,18.71,18.76,18.69,18.72,550148.0,18.71,18.76,18.69,18.72,550148.0
2021-02-19 11:40:00,18.72,18.83,18.72,18.8,593746.0,18.72,18.83,18.72,18.8,593746.0
2021-02-19 11:45:00,18.8,18.82,18.76,18.76,358258.0,18.8,18.82,18.76,18.76,358258.0
2021-02-19 11:50:00,18.76,18.78,18.69,18.71,561040.0,18.76,18.78,18.69,18.71,561040.0
2021-02-19 11:55:00,18.71,18.72,18.62,18.64,603269.0,18.71,18.72,18.62,18.64,603269.0
2021-02-19 12:00:00,18.64,18.76,18.64,18.73,581533.0,18.64,18.76,18.64,18.73,581533.0
2021-02-19 12:05:00,18.74,18.75,18.68,18.69,474580.0,18.74,18.75,18.68,18.69,474580.0
2021-02-19 12:10:00,18.68,18.73,18.66,18.71,311305.0,18.68,18.73,18.66,18.71,311305.0
2021-02-19 12:15:00,18.72,18.79,18.71,18.78,561388.0,18.72,18.79,18.71,18.78,561388.0
2021-02-19 12:20:00,18.77,18.79,18.73,18.73,535850.0,18.77,18.79,18.73,18.73,535850.0
2021-02-19 12:25:00,18.73,18.76,18.67,18.67,529826.0,18.73,18.76,18.67,18.67,529826.0
2021-02-19 12:30:00,18.68,18.76,18.66,18.76,400487.0,18.68,18.76,18.66,18.76,400487.0
2021-02-19 12:35:00,18.76,18.77,18.68,18.68,387387.0,18.76,18.77,18.68,18.68,387387.0
2021-02-19 12:40:00,18.68,18.68,18.59,18.67,541515.0,18.68,18.68,18.59,18.67,541515.0
2021-02-19 12:45:00,18.66,18.7,18.65,18.66,289937.0,18.66,18.7,18.65,18.66,289937.0
2021-02-19 12:50:00,18.66,18.67,18.57,18.57,359801.0,18.66,18.67,18.57,18.57,359801.0
2021-02-19 12:55:00,18.58,18.63,18.56,18.61,395593.0,18.58,18.63,18.56,18.61,395593.0
2021-02-19 13:00:00,18.61,18.65,18.6,18.64,190014.0,18.61,18.65,18.6,18.64,190014.0
2021-02-19 13:05:00,18.64,18.65,18.58,18.58,159209.0,18.64,18.65,18.58,18.58,159209.0
2021-02-19 13:10:00,18.58,18.61,18.56,18.58,248759.0,18.58,18.61,18.56,18.58,248759.0
2021-02-19 13:15:00,18.57,18.58,18.53,18.55,303908.0,18.57,18.58,18.53,18.55,303908.0
2021-02-19 13:20:00,18.55,18.61,18.54,18.6,179597.0,18.55,18.61,18.54,18.6,179597.0
2021-02-19 13:25:00,18.6,18.62,18.59,18.62,134141.0,18.6,18.62,18.59,18.62,134141.0
2021-02-19 13:30:00,18.62,18.64,18.6,18.61,176140.0,18.62,18.64,18.6,18.61,176140.0
2021-02-19 13:35:00,18.62,18.68,18.61,18.66,244116.0,18.62,18.68,18.61,18.66,244116.0
2021-02-19 13:40:00,18.66,18.7,18.65,18.69,393619.0,18.66,18.7,18.65,18.69,393619.0
2021-02-19 13:45:00,18.69,18.7,18.63,18.63,373344.0,18.69,18.7,18.63,18.63,373344.0
2021-02-19 13:50:00,18.64,18.66,18.6,18.64,322777.0,18.64,18.66,18.6,18.64,322777.0
2021-02-19 13:55:00,18.64,18.69,18.64,18.66,190758.0,18.64,18.69,18.64,18.66,190758.0
2021-02-19 14:00:00,18.66,18.69,18.63,18.66,254024.0,18.66,18.69,18.63,18.66,254024.0
2021-02-19 14:05:00,18.66,18.69,18.65,18.65,152092.0,18.66,18.69,18.65,18.65,152092.0
2021-02-19 14:10:00,18.66,18.69,18.65,18.66,178641.0,18.66,18.69,18.65,18.66,178641.0
2021-02-19 14:15:00,18.66,18.7,18.65,18.68,188631.0,18.66,18.7,18.65,18.68,188631.0
2021-02-19 14:20:00,18.67,18.68,18.62,18.64,262589.0,18.67,18.68,18.62,18.64,262589.0
2021-02-19 14:25:00,18.64,18.67,18.59,18.59,353402.0,18.64,18.67,18.59,18.59,353402.0
2021-02-19 14:30:00,18.6,18.69,18.59,18.68,283940.0,18.6,18.69,18.59,18.68,283940.0
2021-02-19 14:35:00,18.68,18.69,18.66,18.68,159262.0,18.68,18.69,18.66,18.68,159262.0
2021-02-19 14:40:00,18.68,18.69,18.66,18.69,184967.0,18.68,18.69,18.66,18.69,184967.0
2021-02-19 14:45:00,18.68,18.73,18.66,18.73,497589.0,18.68,18.73,18.66,18.73,497589.0
2021-02-19 14:50:00,18.73,18.75,18.72,18.75,258279.0,18.73,18.75,18.72,18.75,258279.0
2021-02-19 14:55:00,18.75,18.78,18.74,18.75,385373.0,18.75,18.78,18.74,18.75,385373.0
2021-02-19 15:00:00,18.76,18.77,18.74,18.76,270247.0,18.76,18.77,18.74,18.76,270247.0
2021-02-19 15:05:00,18.77,18.77,18.7,18.71,395243.0,18.77,18.77,18.7,18.71,395243.0
2021-02-19 15:10:00,18.71,18.75,18.71,18.72,245105.0,18.71,18.75,18.71,18.72,245105.0
2021-02-19 15:15:00,18.71,18.73,18.69,18.71,306194.0,18.71,18.73,18.69,18.71,306194.0
2021-02-19 15:20:00,18.71,18.73,18.71,18.73,306689.0,18.71,18.73,18.71,18.73,306689.0
2021-02-19 15:25:00,18.73,18.73,18.68,18.7,311572.0,18.73,18.73,18.68,18.7,311572.0
2021-02-19 15:30:00,18.69,18.75,18.68,18.75,368867.0,18.69,18.75,18.68,18.75,368867.0
2021-02-19 15:35:00,18.74,18.75,18.71,18.74,517087.0,18.74,18.75,18.71,18.74,517087.0
2021-02-19 15:40:00,18.73,18.74,18.69,18.7,475798.0,18.73,18.74,18.69,18.7,475798.0
2021-02-19 15:45:00,18.7,18.71,18.66,18.66,533727.0,18.7,18.71,18.66,18.66,533727.0
2021-02-19 15:50:00,18.66,18.68,18.61,18.65,1052839.0,18.66,18.68,18.61,18.65,1052839.0
2021-02-19 15:55:00,18.66,18.69,18.63,18.69,1471281.0,18.66,18.69,18.63,18.69,1471281.0
2021-02-22 09:30:00,19.84,19.86,19.31,19.39,4393979.0,19.84,19.86,19.31,19.39,4393979.0
2021-02-22 09:35:00,19.38,20.12,19.32,20.0,3982143.0,19.38,20.12,19.32,20.0,3982143.0
2021-02-22 09:40:00,20.01,20.27,19.91,20.17,3952978.0,20.01,20.27,19.91,20.17,3952978.0
2021-02-22 09:45:00,20.18,20.24,19.93,20.02,2738633.0,20.18,20.24,19.93,20.02,2738633.0
2021-02-22 09:50:00,20.02,20.22,19.95,20.14,2041714.0,20.02,20.22,19.95,20.14,2041714.0
2021-02-22 09:55:00,20.14,20.5,20.13,20.49,2894982.0,20.14,20.5,20.13,20.49,2894982.0
2021-02-22 10:00:00,20.48,20.52,20.24,20.39,2838273.0,20.48,20.52,20.24,20.39,2838273.0
2021-02-22 10:05:00,20.38,20.6,20.38,20.56,3168309.0,20.38,20.6,20.38,20.56,3168309.0
2021-02-22 10:10:00,20.56,20.56,20.34,20.46,1574072.0,20.56,20.56,20.34,20.46,1574072.0
2021-02-22 10:15:00,20.45,20.47,20.32,20.42,1300193.0,20.45,20.47,20.32,20.42,1300193.0
2021-02-22 10:20:00,20.42,20.7,20.37,20.69,2619700.0,20.42,20.7,20.37,20.69,2619700.0
2021-02-22 10:25:00,20.69,20.8,20.61,20.79,2392212.0,20.69,20.8,20.61,20.79,2392212.0
2021-02-22 10:30:00,20.8,20.8,20.49,20.72,1721698.0,20.8,20.8,20.49,20.72,1721698.0
2021-02-22 10:35:00,20.73,20.79,20.57,20.74,1316621.0,20.73,20.79,20.57,20.74,1316621.0
2021-02-22 10:40:00,20.73,20.95,20.72,20.92,2070016.0,20.73,20.95,20.72,20.92,2070016.0
2021-02-22 10:45:00,20.92,21.11,20.89,20.96,3610642.0,20.92,21.11,20.89,20.96,3610642.0
2021-02-22 10:50:00,20.96,20.97,20.82,20.92,1549803.0,20.96,20.97,20.82,20.92,1549803.0
2021-02-22 10:55:00,20.93,20.99,20.82,20.89,1285595.0,20.93,20.99,20.82,20.89,1285595.0
2021-02-22 11:00:00,20.89,20.94,20.85,20.9,1157967.0,20.89,20.94,20.85,20.9,1157967.0
2021-02-22 11:05:00,20.91,21.05,20.62,20.67,2872263.0,20.91,21.05,20.62,20.67,2872263.0
2021-02-22 11:10:00,20.67,20.7,20.46,20.61,2446708.0,20.67,20.7,20.46,20.61,2446708.0
2021-02-22 11:15:00,20.61,20.63,20.49,20.52,1557168.0,20.61,20.63,20.49,20.52,1557168.0
2021-02-22 11:20:00,20.53,20.59,20.47,20.49,1232687.0,20.53,20.59,20.47,20.49,1232687.0
2021-02-22 11:25:00,20.49,20.63,20.44,20.62,964828.0,20.49,20.63,20.44,20.62,964828.0
2021-02-22 11:30:00,20.63,20.65,20.52,20.55,554701.0,20.63,20.65,20.52,20.55,554701.0
2021-02-22 11:35:00,20.55,20.65,20.54,20.58,673471.0,20.55,20.65,20.54,20.58,673471.0
2021-02-22 11:40:00,20.58,20.59,20.48,20.55,708105.0,20.58,20.59,20.48,20.55,708105.0
2021-02-22 11:45:00,20.54,20.68,20.5,20.63,1109814.0,20.54,20.68,20.5,20.63,1109814.0
2021-02-22 11:50:00,20.64,20.75,20.62,20.71,624905.0,20.64,20.75,20.62,20.71,624905.0
2021-02-22 11:55:00,20.72,20.77,20.71,20.72,525706.0,20.72,20.77,20.71,20.72,525706.0
2021-02-22 12:00:00,20.73,20.73,20.61,20.64,569974.0,20.73,20.73,20.61,20.64,569974.0
2021-02-22 12:05:00,20.64,20.69,20.62,20.63,417546.0,20.64,20.69,20.62,20.63,417546.0
2021-02-22 12:10:00,20.64,20.68,20.62,20.67,319767.0,20.64,20.68,20.62,20.67,319767.0
2021-02-22 12:15:00,20.67,20.67,20.56,20.62,449537.0,20.67,20.67,20.56,20.62,449537.0
2021-02-22 12:20:00,20.61,20.72,20.61,20.71,345505.0,20.61,20.72,20.61,20.71,345505.0
2021-02-22 12:25:00,20.72,20.82,20.7,20.8,605292.0,20.72,20.82,20.7,20.8,605292.0
2021-02-22 12:30:00,20.8,20.93,20.79,20.9,594826.0,20.8,20.93,20.79,20.9,594826.0
2021-02-22 12:35:00,20.89,20.91,20.81,20.84,523511.0,20.89,20.91,20.81,20.84,523511.0
2021-02-22 12:40:00,20.84,20.9,20.83,20.9,411212.0,20.84,20.9,20.83,20.9,411212.0
2021-02-22 12:45:00,20.9,20.9,20.79,20.86,480342.0,20.9,20.9,20.79,20.86,480342.0
2021-02-22 12:50:00,20.86,20.87,20.82,20.85,338375.0,20.86,20.87,20.82,20.85,338375.0
2021-02-22 12:55:00,20.85,20.91,20.83,20.88,433854.0,20.85,20.91,20.83,20.88,433854.0
2021-02-22 13:00:00,20.89,20.89,20.79,20.82,449549.0,20.89,20.89,20.79,20.82,449549.0
2021-02-22 13:05:00,20.82,20.83,20.74,20.81,418355.0,20.82,20.83,20.74,20.81,418355.0
2021-02-22 13:10:00,20.82,20.82,20.77,20.8,270180.0,20.82,20.82,20.77,20.8,270180.0
2021-02-22 13:15:00,20.81,20.81,20.77,20.78,321715.0,20.81,20.81,20.77,20.78,321715.0
2021-02-22 13:20:00,20.79,20.89,20.77,20.83,502113.0,20.79,20.89,20.77,20.83,502113.0
2021-02-22 13:25:00,20.83,20.91,20.83,20.89,401301.0,20.83,20.91,20.83,20.89,401301.0
2021-02-22 13:30:00,20.89,21.0,20.89,20.99,802876.0,20.89,21.0,20.89,20.99,802876.0
2021-02-22 13:35:00,20.99,21.03,20.94,20.99,1294909.0,20.99,21.03,20.94,20.99,1294909.0
2021-02-22 13:40:00,20.98,20.99,20.9,20.93,488328.0,20.98,20.99,20.9,20.93,488328.0
2021-02-22 13:45:00,20.93,20.98,20.9,20.93,350784.0,20.93,20.98,20.9,20.93,350784.0
2021-02-22 13:50:00,20.93,20.94,20.9,20.91,360180.0,20.93,20.94,20.9,20.91,360180.0
2021-02-22 13:55:00,20.91,20.92,20.84,20.86,395897.0,20.91,20.92,20.84,20.86,395897.0
2021-02-22 14:00:00,20.86,20.91,20.85,20.89,341622.0,20.86,20.91,20.85,20.89,341622.0
2021-02-22 14:05:00,20.88,20.91,20.83,20.84,558097.0,20.88,20.91,20.83,20.84,558097.0
2021-02-22 14:10:00,20.85,20.88,20.81,20.84,394577.0,20.85,20.88,20.81,20.84,394577.0
2021-02-22 14:15:00,20.84,20.87,20.82,20.82,260327.0,20.84,20.87,20.82,20.82,260327.0
2021-02-22 14:20:00,20.83,20.87,20.82,20.85,244065.0,20.83,20.87,20.82,20.85,244065.0
2021-02-22 14:25:00,20.85,20.86,20.81,20.81,263981.0,20.85,20.86,20.81,20.81,263981.0
2021-02-22 14:30:00,20.82,20.82,20.77,20.82,441657.0,20.82,20.82,20.77,20.82,441657.0
2021-02-22 14:35:00,20.81,20.82,20.77,20.8,255868.0,20.81,20.82,20.77,20.8,255868.0
2021-02-22 14:40:00,20.81,20.84,20.72,20.73,581828.0,20.81,20.84,20.72,20.73,581828.0
2021-02-22 14:45:00,20.74,20.74,20.62,20.65,486443.0,20.74,20.74,20.62,20.65,486443.0
2021-02-22 14:50:00,20.65,20.74,20.65,20.71,608558.0,20.65,20.74,20.65,20.71,608558.0
2021-02-22 14:55:00,20.71,20.75,20.68,20.69,345726.0,20.71,20.75,20.68,20.69,345726.0
2021-02-22 15:00:00,20.69,20.73,20.62,20.66,533561.0,20.69,20.73,20.62,20.66,533561.0
2021-02-22 15:05:00,20.65,20.67,20.56,20.57,520940.0,20.65,20.67,20.56,20.57,520940.0
2021-02-22 15:10:00,20.57,20.58,20.46,20.46,756268.0,20.57,20.58,20.46,20.46,756268.0
2021-02-22 15:15:00,20.46,20.52,20.41,20.48,1525863.0,20.46,20.52,20.41,20.48,1525863.0
2021-02-22 15:20:00,20.47,20.51,20.37,20.39,678340.0,20.47,20.51,20.37,20.39,678340.0
2021-02-22 15:25:00,20.39,20.4,20.31,20.32,591352.0,20.39,20.4,20.31,20.32,591352.0
2021-02-22 15:30:00,20.32,20.44,20.28,20.42,898247.0,20.32,20.44,20.28,20.42,898247.0
2021-02-22 15:35:00,20.43,20.43,20.37,20.38,643273.0,20.43,20.43,20.37,20.38,643273.0
2021-02-22 15:40:00,20.39,20.47,20.33,20.43,885937.0,20.39,20.47,20.33,20.43,885937.0
2021-02-22 15:45:00,20.43,20.47,20.41,20.42,618099.0,20.43,20.47,20.41,20.42,618099.0
2021-02-22 15:50:00,20.42,20.47,20.39,20.44,1345747.0,20.42,20.47,20.39,20.44,1345747.0
2021-02-22 15:55:00,20.44,20.46,20.4,20.44,1594701.0,20.44,20.46,20.4,20.44,1594701.0
2021-02-23 09:30:00,20.67,20.74,19.88,19.89,3502652.0,20.67,20.74,19.88,19.89,3502652.0
2021-02-23 09:35:00,19.89,19.97,19.4,19.4,3924873.0,19.89,19.97,19.4,19.4,3924873.0
2021-02-23 09:40:00,19.42,19.64,19.06,19.11,2964155.0,19.42,19.64,19.06,19.11,2964155.0
2021-02-23 09:45:00,19.11,19.2,18.74,19.07,3377335.0,19.11,19.2,18.74,19.07,3377335.0
2021-02-23 09:50:00,19.07,19.61,19.04,19.58,2555409.0,19.07,19.61,19.04,19.58,2555409.0
2021-02-23 09:55:00,19.58,19.9,19.58,19.85,2713294.0,19.58,19.9,19.58,19.85,2713294.0
2021-02-23 10:00:00,19.87,20.05,19.78,20.04,1860495.0,19.87,20.05,19.78,20.04,1860495.0
2021-02-23 10:05:00,20.05,20.1,19.77,19.94,1162633.0,20.05,20.1,19.77,19.94,1162633.0
2021-02-23 10:10:00,19.94,20.09,19.86,19.97,1235000.0,19.94,20.09,19.86,19.97,1235000.0
2021-02-23 10:15:00,19.97,20.05,19.9,20.01,1126427.0,19.97,20.05,19.9,20.01,1126427.0
2021-02-23 10:20:00,20.0,20.35,19.96,20.35,1447548.0,20.0,20.35,19.96,20.35,1447548.0
2021-02-23 10:25:00,20.35,20.41,20.27,20.31,1525684.0,20.35,20.41,20.27,20.31,1525684.0
2021-02-23 10:30:00,20.32,20.36,20.06,20.2,1107824.0,20.32,20.36,20.06,20.2,1107824.0
2021-02-23 10:35:00,20.19,20.29,20.12,20.27,945877.0,20.19,20.29,20.12,20.27,945877.0
2021-02-23 10:40:00,20.26,20.51,20.25,20.47,1132964.0,20.26,20.51,20.25,20.47,1132964.0
2021-02-23 10:45:00,20.47,20.58,20.45,20.55,1120918.0,20.47,20.58,20.45,20.55,1120918.0
2021-02-23 10:50:00,20.54,20.55,20.32,20.46,920046.0,20.54,20.55,20.32,20.46,920046.0
2021-02-23 10:55:00,20.46,20.5,20.36,20.39,1010695.0,20.46,20.5,20.36,20.39,1010695.0
2021-02-23 11:00:00,20.39,20.7,20.38,20.69,1299995.0,20.39,20.7,20.38,20.69,1299995.0
2021-02-23 11:05:00,20.7,20.75,20.57,20.7,1163608.0,20.7,20.75,20.57,20.7,1163608.0
2021-02-23 11:10:00,20.69,20.7,20.54,20.62,585744.0,20.69,20.7,20.54,20.62,585744.0
2021-02-23 11:15:00,20.61,20.64,20.4,20.45,804361.0,20.61,20.64,20.4,20.45,804361.0
2021-02-23 11:20:00,20.45,20.47,20.32,20.42,964308.0,20.45,20.47,20.32,20.42,964308.0
2021-02-23 11:25:00,20.43,20.43,20.34,20.42,456604.0,20.43,20.43,20.34,20.42,456604.0
2021-02-23 11:30:00,20.41,20.53,20.4,20.51,566878.0,20.41,20.53,20.4,20.51,566878.0
2021-02-23 11:35:00,20.51,20.53,20.39,20.39,523572.0,20.51,20.53,20.39,20.39,523572.0
2021-02-23 11:40:00,20.4,20.43,20.24,20.25,634178.0,20.4,20.43,20.24,20.25,634178.0
2021-02-23 11:45:00,20.25,20.3,20.22,20.24,522017.0,20.25,20.3,20.22,20.24,522017.0
2021-02-23 11:50:00,20.25,20.32,20.2,20.27,498868.0,20.25,20.32,20.2,20.27,498868.0
2021-02-23 11:55:00,20.27,20.28,20.21,20.23,315947.0,20.27,20.28,20.21,20.23,315947.0
2021-02-23 12:00:00,20.23,20.27,20.17,20.19,508473.0,20.23,20.27,20.17,20.19,508473.0
2021-02-23 12:05:00,20.19,20.2,20.12,20.18,585870.0,20.19,20.2,20.12,20.18,585870.0
2021-02-23 12:10:00,20.17,20.24,20.17,20.21,309911.0,20.17,20.24,20.17,20.21,309911.0
2021-02-23 12:15:00,20.21,20.32,20.13,20.31,452300.0,20.21,20.32,20.13,20.31,452300.0
2021-02-23 12:20:00,20.32,20.33,20.26,20.31,356311.0,20.32,20.33,20.26,20.31,356311.0
2021-02-23 12:25:00,20.31,20.49,20.31,20.49,591951.0,20.31,20.49,20.31,20.49,591951.0
2021-02-23 12:30:00,20.48,20.53,20.45,20.46,490033.0,20.48,20.53,20.45,20.46,490033.0
2021-02-23 12:35:00,20.45,20.45,20.31,20.39,593282.0,20.45,20.45,20.31,20.39,593282.0
2021-02-23 12:40:00,20.38,20.44,20.37,20.43,267484.0,20.38,20.44,20.37,20.43,267484.0
2021-02-23 12:45:00,20.44,20.54,20.4,20.52,363427.0,20.44,20.54,20.4,20.52,363427.0
2021-02-23 12:50:00,20.53,20.63,20.49,20.62,776877.0,20.53,20.63,20.49,20.62,776877.0
2021-02-23 12:55:00,20.62,20.64,20.48,20.5,413600.0,20.62,20.64,20.48,20.5,413600.0
2021-02-23 13:00:00,20.5,20.58,20.48,20.52,331933.0,20.5,20.58,20.48,20.52,331933.0
2021-02-23 13:05:00,20.52,20.56,20.5,20.53,255954.0,20.52,20.56,20.5,20.53,255954.0
2021-02-23 13:10:00,20.52,20.58,20.52,20.56,280894.0,20.52,20.58,20.52,20.56,280894.0
2021-02-23 13:15:00,20.57,20.62,20.54,20.62,431591.0,20.57,20.62,20.54,20.62,431591.0
2021-02-23 13:20:00,20.62,20.67,20.57,20.65,410464.0,20.62,20.67,20.57,20.65,410464.0
2021-02-23 13:25:00,20.66,20.68,20.57,20.61,440073.0,20.66,20.68,20.57,20.61,440073.0
2021-02-23 13:30:00,20.61,20.63,20.54,20.6,262823.0,20.61,20.63,20.54,20.6,262823.0
2021-02-23 13:35:00,20.6,20.66,20.6,20.64,209462.0,20.6,20.66,20.6,20.64,209462.0
2021-02-23 13:40:00,20.64,20.66,20.53,20.56,428580.0,20.64,20.66,20.53,20.56,428580.0
2021-02-23 13:45:00,20.56,20.59,20.51,20.56,322566.0,20.56,20.59,20.51,20.56,322566.0
2021-02-23 13:50:00,20.55,20.6,20.52,20.6,273119.0,20.55,20.6,20.52,20.6,273119.0
2021-02-23 13:55:00,20.6,20.7,20.59,20.67,479727.0,20.6,20.7,20.59,20.67,479727.0
2021-02-23 14:00:00,20.66,20.75,20.65,20.75,784437.0,20.66,20.75,20.65,20.75,784437.0
2021-02-23 14:05:00,20.75,20.78,20.72,20.75,363136.0,20.75,20.78,20.72,20.75,363136.0
2021-02-23 14:10:00,20.75,20.81,20.73,20.75,356977.0,20.75,20.81,20.73,20.75,356977.0
2021-02-23 14:15:00,20.76,20.83,20.75,20.82,326030.0,20.76,20.83,20.75,20.82,326030.0
2021-02-23 14:20:00,20.82,20.86,20.8,20.84,466795.0,20.82,20.86,20.8,20.84,466795.0
2021-02-23 14:25:00,20.84,20.9,20.82,20.87,531501.0,20.84,20.9,20.82,20.87,531501.0
2021-02-23 14:30:00,20.88,20.93,20.79,20.79,533078.0,20.88,20.93,20.79,20.79,533078.0
2021-02-23 14:35:00,20.8,20.9,20.75,20.86,540424.0,20.8,20.9,20.75,20.86,540424.0
2021-02-23 14:40:00,20.86,20.9,20.84,20.88,502197.0,20.86,20.9,20.84,20.88,502197.0
2021-02-23 14:45:00,20.88,20.91,20.84,20.89,450619.0,20.88,20.91,20.84,20.89,450619.0
2021-02-23 14:50:00,20.88,20.97,20.88,20.95,604486.0,20.88,20.97,20.88,20.95,604486.0
2021-02-23 14:55:00,20.94,21.04,20.93,21.04,968803.0,20.94,21.04,20.93,21.04,968803.0
2021-02-23 15:00:00,21.04,21.05,20.93,20.97,676924.0,21.04,21.05,20.93,20.97,676924.0
2021-02-23 15:05:00,20.97,21.03,20.95,21.02,773689.0,20.97,21.03,20.95,21.02,773689.0
2021-02-23 15:10:00,21.03,21.05,20.92,20.97,733539.0,21.03,21.05,20.92,20.97,733539.0
2021-02-23 15:15:00,20.97,20.98,20.9,20.92,485792.0,20.97,20.98,20.9,20.92,485792.0
2021-02-23 15:20:00,20.92,20.97,20.85,20.85,635069.0,20.92,20.97,20.85,20.85,635069.0
2021-02-23 15:25:00,20.86,20.87,20.77,20.81,717906.0,20.86,20.87,20.77,20.81,717906.0
2021-02-23 15:30:00,20.81,20.82,20.74,20.8,667279.0,20.81,20.82,20.74,20.8,667279.0
2021-02-23 15:35:00,20.81,20.93,20.8,20.89,1402019.0,20.81,20.93,20.8,20.89,1402019.0
2021-02-23 15:40:00,20.89,20.91,20.84,20.87,589022.0,20.89,20.91,20.84,20.87,589022.0
2021-02-23 15:45:00,20.87,20.88,20.75,20.76,774164.0,20.87,20.88,20.75,20.76,774164.0
2021-02-23 15:50:00,20.76,20.81,20.62,20.63,1676048.0,20.76,20.81,20.62,20.63,1676048.0
2021-02-23 15:55:00,20.63,20.68,20.6,20.66,1590219.0,20.63,20.68,20.6,20.66,1590219.0
2021-02-24 09:30:00,20.87,21.28,20.75,21.1,4021964.0,20.87,21.28,20.75,21.1,4021964.0
2021-02-24 09:35:00,21.1,21.36,20.93,21.16,2679597.0,21.1,21.36,20.93,21.16,2679597.0
2021-02-24 09:40:00,21.16,21.44,21.1,21.38,3469332.0,21.16,21.44,21.1,21.38,3469332.0
2021-02-24 09:45:00,21.37,21.48,21.23,21.33,1568032.0,21.37,21.48,21.23,21.33,1568032.0
2021-02-24 09:50:00,21.33,21.4,21.18,21.2,1595997.0,21.33,21.4,21.18,21.2,1595997.0
2021-02-24 09:55:00,21.2,21.34,21.18,21.33,1281743.0,21.2,21.34,21.18,21.33,1281743.0
2021-02-24 10:00:00,21.33,21.37,21.15,21.19,1533397.0,21.33,21.37,21.15,21.19,1533397.0
2021-02-24 10:05:00,21.2,21.34,21.02,21.11,1848406.0,21.2,21.34,21.02,21.11,1848406.0
2021-02-24 10:10:00,21.1,21.2,20.95,21.07,1500836.0,21.1,21.2,20.95,21.07,1500836.0
2021-02-24 10:15:00,21.08,21.28,21.07,21.27,1111795.0,21.08,21.28,21.07,21.27,1111795.0
2021-02-24 10:20:00,21.26,21.4,21.23,21.39,858480.0,21.26,21.4,21.23,21.39,858480.0
2021-02-24 10:25:00,21.38,21.38,21.26,21.33,707736.0,21.38,21.38,21.26,21.33,707736.0
2021-02-24 10:30:00,21.33,21.52,21.28,21.47,1500588.0,21.33,21.52,21.28,21.47,1500588.0
2021-02-24 10:35:00,21.48,21.67,21.46,21.64,1345226.0,21.48,21.67,21.46,21.64,1345226.0
2021-02-24 10:40:00,21.63,21.71,21.57,21.69,1218793.0,21.63,21.71,21.57,21.69,1218793.0
2021-02-24 10:45:00,21.69,21.71,21.59,21.67,955653.0,21.69,21.71,21.59,21.67,955653.0
2021-02-24 10:50:00,21.66,21.68,21.54,21.6,951614.0,21.66,21.68,21.54,21.6,951614.0
2021-02-24 10:55:00,21.6,21.68,21.57,21.68,614814.0,21.6,21.68,21.57,21.68,614814.0
2021-02-24 11:00:00,21.68,21.85,21.65,21.85,1576189.0,21.68,21.85,21.65,21.85,1576189.0
2021-02-24 11:05:00,21.85,21.96,21.82,21.92,1244984.0,21.85,21.96,21.82,21.92,1244984.0
2021-02-24 11:10:00,21.92,21.95,21.83,21.89,1027236.0,21.92,21.95,21.83,21.89,1027236.0
2021-02-24 11:15:00,21.89,21.92,21.83,21.85,662005.0,21.89,21.92,21.83,21.85,662005.0
2021-02-24 11:20:00,21.86,21.95,21.84,21.91,871077.0,21.86,21.95,21.84,21.91,871077.0
2021-02-24 11:25:00,21.91,21.99,21.85,21.87,1147272.0,21.91,21.99,21.85,21.87,1147272.0
2021-02-24 11:30:00,21.86,21.97,21.85,21.96,851019.0,21.86,21.97,21.85,21.96,851019.0
2021-02-24 11:35:00,21.96,22.11,21.96,22.11,1677685.0,21.96,22.11,21.96,22.11,1677685.0
2021-02-24 11:40:00,22.1,22.12,21.92,21.95,1246325.0,22.1,22.12,21.92,21.95,1246325.0
2021-02-24 11:45:00,21.95,21.99,21.9,21.94,658986.0,21.95,21.99,21.9,21.94,658986.0
2021-02-24 11:50:00,21.95,21.97,21.84,21.89,708260.0,21.95,21.97,21.84,21.89,708260.0
2021-02-24 11:55:00,21.89,22.07,21.89,22.04,685037.0,21.89,22.07,21.89,22.04,685037.0
2021-02-24 12:00:00,22.03,22.07,21.98,22.05,616840.0,22.03,22.07,21.98,22.05,616840.0
2021-02-24 12:05:00,22.06,22.06,21.98,22.01,926763.0,22.06,22.06,21.98,22.01,926763.0
2021-02-24 12:10:00,22.01,22.06,21.99,22.01,360054.0,22.01,22.06,21.99,22.01,360054.0
2021-02-24 12:15:00,22.01,22.05,21.98,22.0,496709.0,22.01,22.05,21.98,22.0,496709.0
2021-02-24 12:20:00,22.01,22.03,21.9,21.95,556991.0,22.01,22.03,21.9,21.95,556991.0
2021-02-24 12:25:00,21.95,21.96,21.83,21.89,522871.0,21.95,21.96,21.83,21.89,522871.0
2021-02-24 12:30:00,21.89,21.9,21.71,21.72,763910.0,21.89,21.9,21.71,21.72,763910.0
2021-02-24 12:35:00,21.71,21.74,21.64,21.65,752762.0,21.71,21.74,21.64,21.65,752762.0
2021-02-24 12:40:00,21.64,21.65,21.56,21.59,583097.0,21.64,21.65,21.56,21.59,583097.0
2021-02-24 12:45:00,21.6,21.68,21.57,21.68,592525.0,21.6,21.68,21.57,21.68,592525.0
2021-02-24 12:50:00,21.68,21.69,21.62,21.63,488076.0,21.68,21.69,21.62,21.63,488076.0
2021-02-24 12:55:00,21.62,21.66,21.52,21.54,786203.0,21.62,21.66,21.52,21.54,786203.0
2021-02-24 13:00:00,21.53,21.54,21.4,21.43,1075300.0,21.53,21.54,21.4,21.43,1075300.0
2021-02-24 13:05:00,21.43,21.6,21.42,21.6,633204.0,21.43,21.6,21.42,21.6,633204.0
2021-02-24 13:10:00,21.6,21.77,21.6,21.71,639361.0,21.6,21.77,21.6,21.71,639361.0
2021-02-24 13:15:00,21.72,21.8,21.71,21.78,564712.0,21.72,21.8,21.71,21.78,564712.0
2021-02-24 13:20:00,21.78,21.78,21.64,21.66,446139.0,21.78,21.78,21.64,21.66,446139.0
2021-02-24 13:25:00,21.65,21.71,21.61,21.71,464352.0,21.65,21.71,21.61,21.71,464352.0
2021-02-24 13:30:00,21.71,21.79,21.7,21.77,341582.0,21.71,21.79,21.7,21.77,341582.0
2021-02-24 13:35:00,21.78,21.82,21.76,21.76,310117.0,21.78,21.82,21.76,21.76,310117.0
2021-02-24 13:40:00,21.76,21.85,21.73,21.8,427937.0,21.76,21.85,21.73,21.8,427937.0
2021-02-24 13:45:00,21.81,21.83,21.77,21.81,203233.0,21.81,21.83,21.77,21.81,203233.0
2021-02-24 13:50:00,21.81,21.81,21.65,21.74,392290.0,21.81,21.81,21.65,21.74,392290.0
2021-02-24 13:55:00,21.73,21.75,21.67,21.71,236871.0,21.73,21.75,21.67,21.71,236871.0
2021-02-24 14:00:00,21.72,21.73,21.66,21.67,240911.0,21.72,21.73,21.66,21.67,240911.0
2021-02-24 14:05:00,21.67,21.71,21.56,21.6,433617.0,21.67,21.71,21.56,21.6,433617.0
2021-02-24 14:10:00,21.6,21.68,21.55,21.56,745289.0,21.6,21.68,21.55,21.56,745289.0
2021-02-24 14:15:00,21.56,21.67,21.56,21.67,215503.0,21.56,21.67,21.56,21.67,215503.0
2021-02-24 14:20:00,21.66,21.72,21.64,21.67,290367.0,21.66,21.72,21.64,21.67,290367.0
2021-02-24 14:25:00,21.67,21.74,21.66,21.74,246736.0,21.67,21.74,21.66,21.74,246736.0
2021-02-24 14:30:00,21.74,21.78,21.69,21.76,339103.0,21.74,21.78,21.69,21.76,339103.0
2021-02-24 14:35:00,21.76,21.78,21.7,21.74,243849.0,21.76,21.78,21.7,21.74,243849.0
2021-02-24 14:40:00,21.74,21.82,21.72,21.8,279824.0,21.74,21.82,21.72,21.8,279824.0
2021-02-24 14:45:00,21.79,21.82,21.72,21.73,241688.0,21.79,21.82,21.72,21.73,241688.0
2021-02-24 14:50:00,21.72,21.76,21.7,21.76,266698.0,21.72,21.76,21.7,21.76,266698.0
2021-02-24 14:55:00,21.75,21.82,21.74,21.79,411260.0,21.75,21.82,21.74,21.79,411260.0
2021-02-24 15:00:00,21.79,21.84,21.77,21.84,370212.0,21.79,21.84,21.77,21.84,370212.0
2021-02-24 15:05:00,21.84,21.87,21.77,21.79,399991.0,21.84,21.87,21.77,21.79,399991.0
2021-02-24 15:10:00,21.79,21.82,21.74,21.8,551892.0,21.79,21.82,21.74,21.8,551892.0
2021-02-24 15:15:00,21.8,21.83,21.78,21.81,378325.0,21.8,21.83,21.78,21.81,378325.0
2021-02-24 15:20:00,21.81,21.85,21.8,21.85,282521.0,21.81,21.85,21.8,21.85,282521.0
2021-02-24 15:25:00,21.85,21.86,21.82,21.85,316450.0,21.85,21.86,21.82,21.85,316450.0
2021-02-24 15:30:00,21.85,21.9,21.83,21.88,463906.0,21.85,21.9,21.83,21.88,463906.0
2021-02-24 15:35:00,21.88,21.92,21.87,21.92,656735.0,21.88,21.92,21.87,21.92,656735.0
2021-02-24 15:40:00,21.92,21.92,21.86,21.87,590287.0,21.92,21.92,21.86,21.87,590287.0
2021-02-24 15:45:00,21.87,21.88,21.74,21.8,791465.0,21.87,21.88,21.74,21.8,791465.0
2021-02-24 15:50:00,21.8,21.86,21.76,21.84,914542.0,21.8,21.86,21.76,21.84,914542.0
2021-02-24 15:55:00,21.83,21.87,21.81,21.82,1209032.0,21.83,21.87,21.81,21.82,1209032.0
2021-02-25 09:30:00,22.13,22.44,21.68,21.73,4226161.0,22.13,22.44,21.68,21.73,4226161.0
2021-02-25 09:35:00,21.74,21.74,21.41,21.61,2123804.0,21.74,21.74,21.41,21.61,2123804.0
2021-02-25 09:40:00,21.61,21.66,21.43,21.51,1846968.0,21.61,21.66,21.43,21.51,1846968.0
2021-02-25 09:45:00,21.5,21.54,21.14,21.22,2160514.0,21.5,21.54,21.14,21.22,2160514.0
2021-02-25 09:50:00,21.22,21.39,21.15,21.17,2044568.0,21.22,21.39,21.15,21.17,2044568.0
2021-02-25 09:55:00,21.17,21.31,21.13,21.28,1005197.0,21.17,21.31,21.13,21.28,1005197.0
2021-02-25 10:00:00,21.29,21.29,21.15,21.18,873628.0,21.29,21.29,21.15,21.18,873628.0
2021-02-25 10:05:00,21.18,21.23,20.93,21.05,2154588.0,21.18,21.23,20.93,21.05,2154588.0
2021-02-25 10:10:00,21.05,21.11,20.92,20.92,1072742.0,21.05,21.11,20.92,20.92,1072742.0
2021-02-25 10:15:00,20.92,21.12,20.86,21.12,1116564.0,20.92,21.12,20.86,21.12,1116564.0
2021-02-25 10:20:00,21.12,21.3,21.11,21.27,1543863.0,21.12,21.3,21.11,21.27,1543863.0
2021-02-25 10:25:00,21.27,21.28,21.17,21.23,909263.0,21.27,21.28,21.17,21.23,909263.0
2021-02-25 10:30:00,21.23,21.24,21.04,21.11,687759.0,21.23,21.24,21.04,21.11,687759.0
2021-02-25 10:35:00,21.12,21.12,21.01,21.06,535947.0,21.12,21.12,21.01,21.06,535947.0
2021-02-25 10:40:00,21.05,21.27,21.03,21.23,858257.0,21.05,21.27,21.03,21.23,858257.0
2021-02-25 10:45:00,21.23,21.24,20.98,21.0,812049.0,21.23,21.24,20.98,21.0,812049.0
2021-02-25 10:50:00,21.0,21.01,20.89,20.91,832816.0,21.0,21.01,20.89,20.91,832816.0
2021-02-25 10:55:00,20.91,21.08,20.91,21.05,584828.0,20.91,21.08,20.91,21.05,584828.0
2021-02-25 11:00:00,21.04,21.2,21.02,21.17,554354.0,21.04,21.2,21.02,21.17,554354.0
2021-02-25 11:05:00,21.17,21.22,21.1,21.18,586722.0,21.17,21.22,21.1,21.18,586722.0
2021-02-25 11:10:00,21.18,21.24,21.15,21.17,348445.0,21.18,21.24,21.15,21.17,348445.0
2021-02-25 11:15:00,21.18,21.25,21.14,21.21,289232.0,21.18,21.25,21.14,21.21,289232.0
2021-02-25 11:20:00,21.21,21.32,21.16,21.32,405494.0,21.21,21.32,21.16,21.32,405494.0
2021-02-25 11:25:00,21.31,21.33,21.26,21.3,348061.0,21.31,21.33,21.26,21.3,348061.0
2021-02-25 11:30:00,21.3,21.35,21.29,21.31,382606.0,21.3,21.35,21.29,21.31,382606.0
2021-02-25 11:35:00,21.31,21.32,21.17,21.19,463804.0,21.31,21.32,21.17,21.19,463804.0
2021-02-25 11:40:00,21.2,21.21,21.1,21.11,350728.0,21.2,21.21,21.1,21.11,350728.0
2021-02-25 11:45:00,21.12,21.15,20.95,21.02,619154.0,21.12,21.15,20.95,21.02,619154.0
2021-02-25 11:50:00,21.02,21.05,20.93,21.03,529918.0,21.02,21.05,20.93,21.03,529918.0
2021-02-25 11:55:00,21.02,21.05,20.93,20.94,306096.0,21.02,21.05,20.93,20.94,306096.0
2021-02-25 12:00:00,20.93,20.99,20.9,20.98,348690.0,20.93,20.99,20.9,20.98,348690.0
2021-02-25 12:05:00,20.98,21.0,20.9,20.92,428971.0,20.98,21.0,20.9,20.92,428971.0
2021-02-25 12:10:00,20.92,21.01,20.84,21.0,708279.0,20.92,21.01,20.84,21.0,708279.0
2021-02-25 12:15:00,21.0,21.09,20.98,21.03,414829.0,21.0,21.09,20.98,21.03,414829.0
2021-02-25 12:20:00,21.02,21.05,20.96,21.01,212110.0,21.02,21.05,20.96,21.01,212110.0
2021-02-25 12:25:00,21.01,21.01,20.83,20.83,527520.0,21.01,21.01,20.83,20.83,527520.0
2021-02-25 12:30:00,20.84,20.84,20.66,20.75,960571.0,20.84,20.84,20.66,20.75,960571.0
2021-02-25 12:35:00,20.74,20.83,20.68,20.81,529396.0,20.74,20.83,20.68,20.81,529396.0
2021-02-25 12:40:00,20.82,20.84,20.75,20.82,354463.0,20.82,20.84,20.75,20.82,354463.0
2021-02-25 12:45:00,20.82,20.88,20.76,20.83,253937.0,20.82,20.88,20.76,20.83,253937.0
2021-02-25 12:50:00,20.82,20.85,20.7,20.71,347171.0,20.82,20.85,20.7,20.71,347171.0
2021-02-25 12:55:00,20.71,20.73,20.44,20.48,1797603.0,20.71,20.73,20.44,20.48,1797603.0
2021-02-25 13:00:00,20.48,20.57,20.38,20.52,892490.0,20.48,20.57,20.38,20.52,892490.0
2021-02-25 13:05:00,20.52,20.65,20.46,20.64,658052.0,20.52,20.65,20.46,20.64,658052.0
2021-02-25 13:10:00,20.64,20.75,20.62,20.73,568031.0,20.64,20.75,20.62,20.73,568031.0
2021-02-25 13:15:00,20.73,20.8,20.66,20.8,484491.0,20.73,20.8,20.66,20.8,484491.0
2021-02-25 13:20:00,20.79,20.88,20.77,20.87,453784.0,20.79,20.88,20.77,20.87,453784.0
2021-02-25 13:25:00,20.87,20.9,20.81,20.86,450697.0,20.87,20.9,20.81,20.86,450697.0
2021-02-25 13:30:00,20.85,20.95,20.85,20.89,436786.0,20.85,20.95,20.85,20.89,436786.0
2021-02-25 13:35:00,20.88,20.97,20.82,20.96,386405.0,20.88,20.97,20.82,20.96,386405.0
2021-02-25 13:40:00,20.97,21.03,20.9,21.0,461459.0,20.97,21.03,20.9,21.0,461459.0
2021-02-25 13:45:00,21.0,21.06,20.97,21.03,406312.0,21.0,21.06,20.97,21.03,406312.0
2021-02-25 13:50:00,21.03,21.05,20.88,20.95,571879.0,21.03,21.05,20.88,20.95,571879.0
2021-02-25 13:55:00,20.95,21.02,20.9,21.01,316524.0,20.95,21.02,20.9,21.01,316524.0
2021-02-25 14:00:00,21.01,21.09,20.97,21.07,422798.0,21.01,21.09,20.97,21.07,422798.0
2021-02-25 14:05:00,21.07,21.17,21.06,21.14,527151.0,21.07,21.17,21.06,21.14,527151.0
2021-02-25 14:10:00,21.13,21.16,21.07,21.07,696811.0,21.13,21.16,21.07,21.07,696811.0
2021-02-25 14:15:00,21.08,21.13,21.05,21.12,524635.0,21.08,21.13,21.05,21.12,524635.0
2021-02-25 14:20:00,21.12,21.16,21.09,21.11,598061.0,21.12,21.16,21.09,21.11,598061.0
2021-02-25 14:25:00,21.1,21.11,21.04,21.05,476742.0,21.1,21.11,21.04,21.05,476742.0
2021-02-25 14:30:00,21.05,21.1,20.99,21.0,401736.0,21.05,21.1,20.99,21.0,401736.0
2021-02-25 14:35:00,21.0,21.03,20.93,20.96,289609.0,21.0,21.03,20.93,20.96,289609.0
2021-02-25 14:40:00,20.95,21.02,20.95,20.98,196539.0,20.95,21.02,20.95,20.98,196539.0
2021-02-25 14:45:00,20.98,21.01,20.93,20.97,267636.0,20.98,21.01,20.93,20.97,267636.0
2021-02-25 14:50:00,20.96,21.06,20.96,20.99,239528.0,20.96,21.06,20.96,20.99,239528.0
2021-02-25 14:55:00,20.98,21.01,20.94,20.99,220136.0,20.98,21.01,20.94,20.99,220136.0
2021-02-25 15:00:00,20.98,21.04,20.91,20.92,321596.0,20.98,21.04,20.91,20.92,321596.0
2021-02-25 15:05:00,20.91,20.94,20.75,20.77,767763.0,20.91,20.94,20.75,20.77,767763.0
2021-02-25 15:10:00,20.76,20.82,20.67,20.75,657017.0,20.76,20.82,20.67,20.75,657017.0
2021-02-25 15:15:00,20.74,20.76,20.66,20.72,592970.0,20.74,20.76,20.66,20.72,592970.0
2021-02-25 15:20:00,20.71,20.79,20.69,20.71,336702.0,20.71,20.79,20.69,20.71,336702.0
2021-02-25 15:25:00,20.71,20.78,20.63,20.67,418055.0,20.71,20.78,20.63,20.67,418055.0
2021-02-25 15:30:00,20.66,20.75,20.56,20.57,543298.0,20.66,20.75,20.56,20.57,543298.0
2021-02-25 15:35:00,20.55,20.6,20.5,20.59,668071.0,20.55,20.6,20.5,20.59,668071.0
2021-02-25 15:40:00,20.59,20.66,20.52,20.62,707292.0,20.59,20.66,20.52,20.62,707292.0
2021-02-25 15:45:00,20.62,20.79,20.58,20.7,1026556.0,20.62,20.79,20.58,20.7,1026556.0
2021-02-25 15:50:00,20.71,20.84,20.68,20.8,1200906.0,20.71,20.84,20.68,20.8,1200906.0
2021-02-25 15:55:00,20.8,20.87,20.75,20.87,1997432.0,20.8,20.87,20.75,20.87,1997432.0
2021-02-26 09:30:00,20.47,20.96,20.34,20.8,1657250.0,20.47,20.96,20.34,20.8,1657250.0
2021-02-26 09:35:00,20.78,21.05,20.66,21.0,1296032.0,20.78,21.05,20.66,21.0,1296032.0
2021-02-26 09:40:00,21.01,21.35,20.98,21.32,1511086.0,21.01,21.35,20.98,21.32,1511086.0
2021-02-26 09:45:00,21.33,21.43,21.16,21.21,1268763.0,21.33,21.43,21.16,21.21,1268763.0
2021-02-26 09:50:00,21.21,21.23,20.94,20.98,1082305.0,21.21,21.23,20.94,20.98,1082305.0
2021-02-26 09:55:00,20.99,21.0,20.72,20.81,1604223.0,20.99,21.0,20.72,20.81,1604223.0
2021-02-26 10:00:00,20.82,20.83,20.45,20.66,1282647.0,20.82,20.83,20.45,20.66,1282647.0
2021-02-26 10:05:00,20.67,20.69,20.44,20.46,765146.0,20.67,20.69,20.44,20.46,765146.0
2021-02-26 10:10:00,20.46,20.65,20.45,20.58,648622.0,20.46,20.65,20.45,20.58,648622.0
2021-02-26 10:15:00,20.58,20.71,20.48,20.64,663588.0,20.58,20.71,20.48,20.64,663588.0
2021-02-26 10:20:00,20.65,20.67,20.5,20.53,490643.0,20.65,20.67,20.5,20.53,490643.0
2021-02-26 10:25:00,20.53,20.66,20.38,20.4,752195.0,20.53,20.66,20.38,20.4,752195.0
2021-02-26 10:30:00,20.39,20.53,20.39,20.44,596294.0,20.39,20.53,20.39,20.44,596294.0
2021-02-26 10:35:00,20.44,20.74,20.42,20.69,654450.0,20.44,20.74,20.42,20.69,654450.0
2021-02-26 10:40:00,20.7,20.79,20.6,20.77,612655.0,20.7,20.79,20.6,20.77,612655.0
2021-02-26 10:45:00,20.76,20.87,20.73,20.86,432857.0,20.76,20.87,20.73,20.86,432857.0
2021-02-26 10:50:00,20.86,20.87,20.77,20.83,492553.0,20.86,20.87,20.77,20.83,492553.0
2021-02-26 10:55:00,20.83,20.86,20.68,20.75,437271.0,20.83,20.86,20.68,20.75,437271.0
2021-02-26 11:00:00,20.75,20.99,20.71,20.98,411611.0,20.75,20.99,20.71,20.98,411611.0
2021-02-26 11:05:00,20.98,21.04,20.92,20.94,659404.0,20.98,21.04,20.92,20.94,659404.0
2021-02-26 11:10:00,20.94,20.97,20.84,20.96,515833.0,20.94,20.97,20.84,20.96,515833.0
2021-02-26 11:15:00,20.97,21.03,20.87,20.89,434038.0,20.97,21.03,20.87,20.89,434038.0
2021-02-26 11:20:00,20.9,20.96,20.84,20.9,331199.0,20.9,20.96,20.84,20.9,331199.0
2021-02-26 11:25:00,20.91,20.96,20.81,20.85,772275.0,20.91,20.96,20.81,20.85,772275.0
2021-02-26 11:30:00,20.85,21.08,20.83,21.06,570557.0,20.85,21.08,20.83,21.06,570557.0
2021-02-26 11:35:00,21.05,21.1,21.05,21.08,338255.0,21.05,21.1,21.05,21.08,338255.0
2021-02-26 11:40:00,21.09,21.1,20.92,20.97,321227.0,21.09,21.1,20.92,20.97,321227.0
2021-02-26 11:45:00,20.97,20.99,20.89,20.94,260319.0,20.97,20.99,20.89,20.94,260319.0
2021-02-26 11:50:00,20.93,20.94,20.81,20.87,509639.0,20.93,20.94,20.81,20.87,509639.0
2021-02-26 11:55:00,20.87,20.96,20.84,20.94,175245.0,20.87,20.96,20.84,20.94,175245.0
2021-02-26 12:00:00,20.94,21.01,20.93,21.0,369484.0,20.94,21.01,20.93,21.0,369484.0
2021-02-26 12:05:00,21.0,21.1,20.95,21.1,434541.0,21.0,21.1,20.95,21.1,434541.0
2021-02-26 12:10:00,21.1,21.12,21.05,21.08,494966.0,21.1,21.12,21.05,21.08,494966.0
2021-02-26 12:15:00,21.07,21.1,21.03,21.05,335076.0,21.07,21.1,21.03,21.05,335076.0
2021-02-26 12:20:00,21.05,21.08,21.0,21.02,208160.0,21.05,21.08,21.0,21.02,208160.0
2021-02-26 12:25:00,21.02,21.03,20.95,21.0,302283.0,21.02,21.03,20.95,21.0,302283.0
2021-02-26 12:30:00,21.0,21.03,20.97,21.0,200864.0,21.0,21.03,20.97,21.0,200864.0
2021-02-26 12:35:00,21.0,21.02,20.92,20.93,298143.0,21.0,21.02,20.92,20.93,298143.0
2021-02-26 12:40:00,20.92,20.95,20.89,20.93,200041.0,20.92,20.95,20.89,20.93,200041.0
2021-02-26 12:45:00,20.92,20.94,20.86,20.88,236265.0,20.92,20.94,20.86,20.88,236265.0
2021-02-26 12:50:00,20.88,20.95,20.84,20.92,287962.0,20.88,20.95,20.84,20.92,287962.0
2021-02-26 12:55:00,20.92,20.92,20.8,20.83,287204.0,20.92,20.92,20.8,20.83,287204.0
2021-02-26 13:00:00,20.83,20.85,20.75,20.81,548894.0,20.83,20.85,20.75,20.81,548894.0
2021-02-26 13:05:00,20.81,20.9,20.77,20.89,176576.0,20.81,20.9,20.77,20.89,176576.0
2021-02-26 13:10:00,20.9,20.91,20.86,20.88,138126.0,20.9,20.91,20.86,20.88,138126.0
2021-02-26 13:15:00,20.88,20.94,20.87,20.94,96732.0,20.88,20.94,20.87,20.94,96732.0
2021-02-26 13:20:00,20.93,20.98,20.92,20.95,177722.0,20.93,20.98,20.92,20.95,177722.0
2021-02-26 13:25:00,20.96,21.02,20.95,20.98,425839.0,20.96,21.02,20.95,20.98,425839.0
2021-02-26 13:30:00,20.98,21.0,20.87,20.95,287905.0,20.98,21.0,20.87,20.95,287905.0
2021-02-26 13:35:00,20.94,20.95,20.89,20.91,148125.0,20.94,20.95,20.89,20.91,148125.0
2021-02-26 13:40:00,20.91,20.96,20.89,20.94,134701.0,20.91,20.96,20.89,20.94,134701.0
2021-02-26 13:45:00,20.95,21.0,20.81,20.88,267204.0,20.95,21.0,20.81,20.88,267204.0
2021-02-26 13:50:00,20.88,20.89,20.82,20.86,148493.0,20.88,20.89,20.82,20.86,148493.0
2021-02-26 13:55:00,20.87,20.95,20.85,20.89,151984.0,20.87,20.95,20.85,20.89,151984.0
2021-02-26 14:00:00,20.89,20.98,20.88,20.89,273097.0,20.89,20.98,20.88,20.89,273097.0
2021-02-26 14:05:00,20.9,20.93,20.85,20.87,232402.0,20.9,20.93,20.85,20.87,232402.0
2021-02-26 14:10:00,20.86,20.86,20.81,20.85,230530.0,20.86,20.86,20.81,20.85,230530.0
2021-02-26 14:15:00,20.85,20.87,20.79,20.79,235462.0,20.85,20.87,20.79,20.79,235462.0
2021-02-26 14:20:00,20.8,20.84,20.75,20.76,268054.0,20.8,20.84,20.75,20.76,268054.0
2021-02-26 14:25:00,20.76,20.82,20.73,20.8,263753.0,20.76,20.82,20.73,20.8,263753.0
2021-02-26 14:30:00,20.8,20.88,20.76,20.86,188289.0,20.8,20.88,20.76,20.86,188289.0
2021-02-26 14:35:00,20.87,20.89,20.83,20.85,158511.0,20.87,20.89,20.83,20.85,158511.0
2021-02-26 14:40:00,20.84,20.86,20.8,20.85,283254.0,20.84,20.86,20.8,20.85,283254.0
2021-02-26 14:45:00,20.85,20.96,20.84,20.96,324124.0,20.85,20.96,20.84,20.96,324124.0
2021-02-26 14:50:00,20.95,20.95,20.85,20.86,344036.0,20.95,20.95,20.85,20.86,344036.0
2021-02-26 14:55:00,20.86,20.92,20.86,20.89,358901.0,20.86,20.92,20.86,20.89,358901.0
2021-02-26 15:00:00,20.89,20.94,20.88,20.93,173729.0,20.89,20.94,20.88,20.93,173729.0
2021-02-26 15:05:00,20.93,21.0,20.91,20.99,281459.0,20.93,21.0,20.91,20.99,281459.0
2021-02-26 15:10:00,20.98,21.0,20.94,20.95,306943.0,20.98,21.0,20.94,20.95,306943.0
2021-02-26 15:15:00,20.95,21.01,20.95,20.98,331720.0,20.95,21.01,20.95,20.98,331720.0
2021-02-26 15:20:00,20.98,21.01,20.94,20.96,297272.0,20.98,21.01,20.94,20.96,297272.0
2021-02-26 15:25:00,20.96,20.96,20.9,20.92,265793.0,20.96,20.96,20.9,20.92,265793.0
2021-02-26 15:30:00,20.92,20.99,20.89,20.99,305057.0,20.92,20.99,20.89,20.99,305057.0
2021-02-26 15:35:00,20.98,21.0,20.92,20.99,482848.0,20.98,21.0,20.92,20.99,482848.0
2021-02-26 15:40:00,20.98,21.05,20.96,21.04,364091.0,20.98,21.05,20.96,21.04,364091.0
2021-02-26 15:45:00,21.04,21.1,21.03,21.07,562851.0,21.04,21.1,21.03,21.07,562851.0
2021-02-26 15:50:00,21.07,21.09,20.97,20.98,910913.0,21.07,21.09,20.97,20.98,910913.0
2021-02-26 15:55:00,20.99,21.04,20.93,20.93,1130755.0,20.99,21.04,20.93,20.93,1130755.0
2021-03-01 09:30:00,21.75,22.08,21.53,22.08,2785342.0,21.75,22.08,21.53,22.08,2785342.0
2021-03-01 09:35:00,22.07,22.09,21.75,21.77,1812574.0,22.07,22.09,21.75,21.77,1812574.0
2021-03-01 09:40:00,21.76,21.96,21.73,21.94,1085486.0,21.76,21.96,21.73,21.94,1085486.0
2021-03-01 09:45:00,21.93,21.95,21.63,21.66,1145714.0,21.93,21.95,21.63,21.66,1145714.0
2021-03-01 09:50:00,21.67,21.82,21.55,21.74,975238.0,21.67,21.82,21.55,21.74,975238.0
2021-03-01 09:55:00,21.75,21.85,21.72,21.82,786652.0,21.75,21.85,21.72,21.82,786652.0
2021-03-01 10:00:00,21.82,22.0,21.78,21.97,854293.0,21.82,22.0,21.78,21.97,854293.0
2021-03-01 10:05:00,21.97,22.12,21.93,22.07,1527663.0,21.97,22.12,21.93,22.07,1527663.0
2021-03-01 10:10:00,22.06,22.29,22.06,22.23,1677709.0,22.06,22.29,22.06,22.23,1677709.0
2021-03-01 10:15:00,22.23,22.28,22.09,22.11,912260.0,22.23,22.28,22.09,22.11,912260.0
2021-03-01 10:20:00,22.12,22.15,22.01,22.15,932664.0,22.12,22.15,22.01,22.15,932664.0
2021-03-01 10:25:00,22.15,22.17,21.88,21.95,756732.0,22.15,22.17,21.88,21.95,756732.0
2021-03-01 10:30:00,21.95,22.08,21.93,22.07,476762.0,21.95,22.08,21.93,22.07,476762.0
2021-03-01 10:35:00,22.06,22.08,21.95,21.96,481049.0,22.06,22.08,21.95,21.96,481049.0
2021-03-01 10:40:00,21.97,22.04,21.9,21.96,412142.0,21.97,22.04,21.9,21.96,412142.0
2021-03-01 10:45:00,21.95,21.96,21.84,21.95,319268.0,21.95,21.96,21.84,21.95,319268.0
2021-03-01 10:50:00,21.95,21.96,21.82,21.88,371911.0,21.95,21.96,21.82,21.88,371911.0
2021-03-01 10:55:00,21.88,22.01,21.87,21.98,426378.0,21.88,22.01,21.87,21.98,426378.0
2021-03-01 11:00:00,21.97,21.98,21.89,21.95,362765.0,21.97,21.98,21.89,21.95,362765.0
2021-03-01 11:05:00,21.94,21.98,21.91,21.93,321130.0,21.94,21.98,21.91,21.93,321130.0
2021-03-01 11:10:00,21.93,21.96,21.88,21.9,253651.0,21.93,21.96,21.88,21.9,253651.0
2021-03-01 11:15:00,21.91,21.97,21.9,21.92,321709.0,21.91,21.97,21.9,21.92,321709.0
2021-03-01 11:20:00,21.92,21.94,21.87,21.88,291752.0,21.92,21.94,21.87,21.88,291752.0
2021-03-01 11:25:00,21.88,21.9,21.79,21.85,442263.0,21.88,21.9,21.79,21.85,442263.0
2021-03-01 11:30:00,21.86,21.89,21.81,21.81,326450.0,21.86,21.89,21.81,21.81,326450.0
2021-03-01 11:35:00,21.8,21.85,21.75,21.76,419195.0,21.8,21.85,21.75,21.76,419195.0
2021-03-01 11:40:00,21.76,21.78,21.73,21.74,415810.0,21.76,21.78,21.73,21.74,415810.0
2021-03-01 11:45:00,21.74,21.76,21.69,21.74,487993.0,21.74,21.76,21.69,21.74,487993.0
2021-03-01 11:50:00,21.74,21.75,21.64,21.65,699056.0,21.74,21.75,21.64,21.65,699056.0
2021-03-01 11:55:00,21.64,21.65,21.55,21.56,488141.0,21.64,21.65,21.55,21.56,488141.0
2021-03-01 12:00:00,21.57,21.59,21.47,21.56,953666.0,21.57,21.59,21.47,21.56,953666.0
2021-03-01 12:05:00,21.55,21.6,21.52,21.57,496668.0,21.55,21.6,21.52,21.57,496668.0
2021-03-01 12:10:00,21.57,21.67,21.56,21.64,542435.0,21.57,21.67,21.56,21.64,542435.0
2021-03-01 12:15:00,21.63,21.66,21.6,21.63,383502.0,21.63,21.66,21.6,21.63,383502.0
2021-03-01 12:20:00,21.63,21.63,21.46,21.53,582386.0,21.63,21.63,21.46,21.53,582386.0
2021-03-01 12:25:00,21.52,21.58,21.51,21.55,357641.0,21.52,21.58,21.51,21.55,357641.0
2021-03-01 12:30:00,21.55,21.58,21.5,21.52,286988.0,21.55,21.58,21.5,21.52,286988.0
2021-03-01 12:35:00,21.52,21.55,21.44,21.45,308766.0,21.52,21.55,21.44,21.45,308766.0
2021-03-01 12:40:00,21.45,21.45,21.31,21.36,913202.0,21.45,21.45,21.31,21.36,913202.0
2021-03-01 12:45:00,21.36,21.48,21.35,21.47,288343.0,21.36,21.48,21.35,21.47,288343.0
2021-03-01 12:50:00,21.47,21.5,21.36,21.37,389806.0,21.47,21.5,21.36,21.37,389806.0
2021-03-01 12:55:00,21.37,21.38,21.22,21.23,775337.0,21.37,21.38,21.22,21.23,775337.0
2021-03-01 13:00:00,21.23,21.29,21.15,21.29,595283.0,21.23,21.29,21.15,21.29,595283.0
2021-03-01 13:05:00,21.28,21.29,21.19,21.19,342562.0,21.28,21.29,21.19,21.19,342562.0
2021-03-01 13:10:00,21.19,21.21,21.11,21.14,465707.0,21.19,21.21,21.11,21.14,465707.0
2021-03-01 13:15:00,21.15,21.17,21.05,21.05,577084.0,21.15,21.17,21.05,21.05,577084.0
2021-03-01 13:20:00,21.06,21.21,21.05,21.18,512670.0,21.06,21.21,21.05,21.18,512670.0
2021-03-01 13:25:00,21.17,21.24,21.16,21.23,424421.0,21.17,21.24,21.16,21.23,424421.0
2021-03-01 13:30:00,21.22,21.29,21.18,21.27,246274.0,21.22,21.29,21.18,21.27,246274.0
2021-03-01 13:35:00,21.28,21.32,21.24,21.26,463537.0,21.28,21.32,21.24,21.26,463537.0
2021-03-01 13:40:00,21.27,21.31,21.24,21.28,267988.0,21.27,21.31,21.24,21.28,267988.0
2021-03-01 13:45:00,21.28,21.29,21.18,21.23,353058.0,21.28,21.29,21.18,21.23,353058.0
2021-03-01 13:50:00,21.23,21.26,21.2,21.24,262151.0,21.23,21.26,21.2,21.24,262151.0
2021-03-01 13:55:00,21.25,21.25,21.17,21.2,230251.0,21.25,21.25,21.17,21.2,230251.0
2021-03-01 14:00:00,21.2,21.26,21.15,21.23,266440.0,21.2,21.26,21.15,21.23,266440.0
2021-03-01 14:05:00,21.23,21.24,21.09,21.12,330867.0,21.23,21.24,21.09,21.12,330867.0
2021-03-01 14:10:00,21.12,21.19,21.07,21.18,489964.0,21.12,21.19,21.07,21.18,489964.0
2021-03-01 14:15:00,21.18,21.22,21.15,21.2,184333.0,21.18,21.22,21.15,21.2,184333.0
2021-03-01 14:20:00,21.2,21.2,21.15,21.18,201454.0,21.2,21.2,21.15,21.18,201454.0
2021-03-01 14:25:00,21.17,21.25,21.14,21.25,338091.0,21.17,21.25,21.14,21.25,338091.0
2021-03-01 14:30:00,21.25,21.25,21.2,21.23,201569.0,21.25,21.25,21.2,21.23,201569.0
2021-03-01 14:35:00,21.22,21.24,21.2,21.23,129143.0,21.22,21.24,21.2,21.23,129143.0
2021-03-01 14:40:00,21.23,21.25,21.21,21.21,169773.0,21.23,21.25,21.21,21.21,169773.0
2021-03-01 14:45:00,21.22,21.22,21.18,21.2,207327.0,21.22,21.22,21.18,21.2,207327.0
2021-03-01 14:50:00,21.21,21.26,21.2,21.26,166022.0,21.21,21.26,21.2,21.26,166022.0
2021-03-01 14:55:00,21.26,21.26,21.2,21.21,201100.0,21.26,21.26,21.2,21.21,201100.0
2021-03-01 15:00:00,21.22,21.24,21.17,21.2,214009.0,21.22,21.24,21.17,21.2,214009.0
2021-03-01 15:05:00,21.2,21.21,21.15,21.2,203069.0,21.2,21.21,21.15,21.2,203069.0
2021-03-01 15:10:00,21.2,21.21,21.16,21.18,159675.0,21.2,21.21,21.16,21.18,159675.0
2021-03-01 15:15:00,21.18,21.22,21.13,21.2,396024.0,21.18,21.22,21.13,21.2,396024.0
2021-03-01 15:20:00,21.21,21.22,21.17,21.19,212729.0,21.21,21.22,21.17,21.19,212729.0
2021-03-01 15:25:00,21.19,21.22,21.17,21.21,230404.0,21.19,21.22,21.17,21.21,230404.0
2021-03-01 15:30:00,21.22,21.23,21.18,21.21,272704.0,21.22,21.23,21.18,21.21,272704.0
2021-03-01 15:35:00,21.21,21.22,21.15,21.18,261896.0,21.21,21.22,21.15,21.18,261896.0
2021-03-01 15:40:00,21.18,21.2,21.14,21.2,269886.0,21.18,21.2,21.14,21.2,269886.0
2021-03-01 15:45:00,21.2,21.24,21.18,21.18,365185.0,21.2,21.24,21.18,21.18,365185.0
2021-03-01 15:50:00,21.18,21.22,21.14,21.16,686693.0,21.18,21.22,21.14,21.16,686693.0
2021-03-01 15:55:00,21.16,21.2,21.13,21.18,900671.0,21.16,21.2,21.13,21.18,900671.0
2021-03-02 09:30:00,21.28,21.46,21.18,21.39,1198868.0,21.28,21.46,21.18,21.39,1198868.0
2021-03-02 09:35:00,21.38,21.62,21.36,21.46,1079870.0,21.38,21.62,21.36,21.46,1079870.0
2021-03-02 09:40:00,21.46,21.5,21.3,21.38,614404.0,21.46,21.5,21.3,21.38,614404.0
2021-03-02 09:45:00,21.38,21.43,21.16,21.17,635358.0,21.38,21.43,21.16,21.17,635358.0
2021-03-02 09:50:00,21.16,21.27,21.12,21.23,527904.0,21.16,21.27,21.12,21.23,527904.0
2021-03-02 09:55:00,21.23,21.42,21.23,21.31,636864.0,21.23,21.42,21.23,21.31,636864.0
2021-03-02 10:00:00,21.31,21.4,21.28,21.4,279989.0,21.31,21.4,21.28,21.4,279989.0
2021-03-02 10:05:00,21.4,21.47,21.34,21.39,371275.0,21.4,21.47,21.34,21.39,371275.0
2021-03-02 10:10:00,21.38,21.45,21.24,21.32,452483.0,21.38,21.45,21.24,21.32,452483.0
2021-03-02 10:15:00,21.32,21.42,21.31,21.39,296864.0,21.32,21.42,21.31,21.39,296864.0
2021-03-02 10:20:00,21.39,21.47,21.37,21.44,364732.0,21.39,21.47,21.37,21.44,364732.0
2021-03-02 10:25:00,21.44,21.58,21.39,21.4,486815.0,21.44,21.58,21.39,21.4,486815.0
2021-03-02 10:30:00,21.39,21.52,21.38,21.49,474656.0,21.39,21.52,21.38,21.49,474656.0
2021-03-02 10:35:00,21.5,21.51,21.36,21.38,375848.0,21.5,21.51,21.36,21.38,375848.0
2021-03-02 10:40:00,21.38,21.46,21.29,21.44,397157.0,21.38,21.46,21.29,21.44,397157.0
2021-03-02 10:45:00,21.43,21.61,21.41,21.61,498096.0,21.43,21.61,21.41,21.61,498096.0
2021-03-02 10:50:00,21.61,21.63,21.5,21.54,296219.0,21.61,21.63,21.5,21.54,296219.0
2021-03-02 10:55:00,21.54,21.61,21.51,21.57,292981.0,21.54,21.61,21.51,21.57,292981.0
2021-03-02 11:00:00,21.56,21.57,21.44,21.53,320189.0,21.56,21.57,21.44,21.53,320189.0
2021-03-02 11:05:00,21.52,21.54,21.48,21.48,199105.0,21.52,21.54,21.48,21.48,199105.0
2021-03-02 11:10:00,21.48,21.49,21.41,21.46,214867.0,21.48,21.49,21.41,21.46,214867.0
2021-03-02 11:15:00,21.45,21.47,21.39,21.43,222824.0,21.45,21.47,21.39,21.43,222824.0
2021-03-02 11:20:00,21.43,21.46,21.33,21.34,248933.0,21.43,21.46,21.33,21.34,248933.0
2021-03-02 11:25:00,21.34,21.39,21.31,21.38,241425.0,21.34,21.39,21.31,21.38,241425.0
2021-03-02 11:30:00,21.38,21.4,21.3,21.34,232413.0,21.38,21.4,21.3,21.34,232413.0
2021-03-02 11:35:00,21.34,21.34,21.26,21.29,220296.0,21.34,21.34,21.26,21.29,220296.0
2021-03-02 11:40:00,21.29,21.35,21.19,21.34,522474.0,21.29,21.35,21.19,21.34,522474.0
2021-03-02 11:45:00,21.33,21.43,21.3,21.41,275922.0,21.33,21.43,21.3,21.41,275922.0
2021-03-02 11:50:00,21.41,21.41,21.35,21.39,208588.0,21.41,21.41,21.35,21.39,208588.0
2021-03-02 11:55:00,21.39,21.41,21.33,21.34,214809.0,21.39,21.41,21.33,21.34,214809.0
2021-03-02 12:00:00,21.33,21.35,21.29,21.35,193463.0,21.33,21.35,21.29,21.35,193463.0
2021-03-02 12:05:00,21.34,21.38,21.32,21.33,157124.0,21.34,21.38,21.32,21.33,157124.0
2021-03-02 12:10:00,21.33,21.35,21.3,21.32,106959.0,21.33,21.35,21.3,21.32,106959.0
2021-03-02 12:15:00,21.33,21.43,21.32,21.43,154872.0,21.33,21.43,21.32,21.43,154872.0
2021-03-02 12:20:00,21.42,21.45,21.4,21.43,163912.0,21.42,21.45,21.4,21.43,163912.0
2021-03-02 12:25:00,21.42,21.44,21.38,21.39,133572.0,21.42,21.44,21.38,21.39,133572.0
2021-03-02 12:30:00,21.39,21.4,21.36,21.37,98966.0,21.39,21.4,21.36,21.37,98966.0
2021-03-02 12:35:00,21.38,21.45,21.36,21.44,201439.0,21.38,21.45,21.36,21.44,201439.0
2021-03-02 12:40:00,21.44,21.45,21.41,21.43,120117.0,21.44,21.45,21.41,21.43,120117.0
2021-03-02 12:45:00,21.44,21.44,21.37,21.41,98931.0,21.44,21.44,21.37,21.41,98931.0
2021-03-02 12:50:00,21.4,21.42,21.38,21.41,83219.0,21.4,21.42,21.38,21.41,83219.0
2021-03-02 12:55:00,21.4,21.45,21.38,21.45,184779.0,21.4,21.45,21.38,21.45,184779.0
2021-03-02 13:00:00,21.45,21.53,21.44,21.49,350131.0,21.45,21.53,21.44,21.49,350131.0
2021-03-02 13:05:00,21.5,21.52,21.47,21.51,168651.0,21.5,21.52,21.47,21.51,168651.0
2021-03-02 13:10:00,21.51,21.52,21.48,21.52,155430.0,21.51,21.52,21.48,21.52,155430.0
2021-03-02 13:15:00,21.52,21.53,21.46,21.46,171982.0,21.52,21.53,21.46,21.46,171982.0
2021-03-02 13:20:00,21.46,21.5,21.44,21.5,121660.0,21.46,21.5,21.44,21.5,121660.0
2021-03-02 13:25:00,21.5,21.51,21.46,21.49,139200.0,21.5,21.51,21.46,21.49,139200.0
2021-03-02 13:30:00,21.48,21.51,21.43,21.43,160939.0,21.48,21.51,21.43,21.43,160939.0
2021-03-02 13:35:00,21.44,21.49,21.43,21.47,189356.0,21.44,21.49,21.43,21.47,189356.0
2021-03-02 13:40:00,21.47,21.49,21.43,21.45,145937.0,21.47,21.49,21.43,21.45,145937.0
2021-03-02 13:45:00,21.45,21.51,21.44,21.48,92567.0,21.45,21.51,21.44,21.48,92567.0
2021-03-02 13:50:00,21.48,21.52,21.48,21.5,102131.0,21.48,21.52,21.48,21.5,102131.0
2021-03-02 13:55:00,21.5,21.51,21.46,21.47,176474.0,21.5,21.51,21.46,21.47,176474.0
2021-03-02 14:00:00,21.48,21.56,21.47,21.56,369850.0,21.48,21.56,21.47,21.56,369850.0
2021-03-02 14:05:00,21.55,21.56,21.4,21.42,271974.0,21.55,21.56,21.4,21.42,271974.0
2021-03-02 14:10:00,21.41,21.44,21.35,21.43,322864.0,21.41,21.44,21.35,21.43,322864.0
2021-03-02 14:15:00,21.43,21.43,21.31,21.36,369940.0,21.43,21.43,21.31,21.36,369940.0
2021-03-02 14:20:00,21.35,21.42,21.35,21.41,169890.0,21.35,21.42,21.35,21.41,169890.0
2021-03-02 14:25:00,21.41,21.41,21.34,21.34,361952.0,21.41,21.41,21.34,21.34,361952.0
2021-03-02 14:30:00,21.35,21.41,21.34,21.41,148020.0,21.35,21.41,21.34,21.41,148020.0
2021-03-02 14:35:00,21.4,21.46,21.38,21.43,154088.0,21.4,21.46,21.38,21.43,154088.0
2021-03-02 14:40:00,21.44,21.47,21.43,21.44,113993.0,21.44,21.47,21.43,21.44,113993.0
2021-03-02 14:45:00,21.45,21.53,21.44,21.51,219334.0,21.45,21.53,21.44,21.51,219334.0
2021-03-02 14:50:00,21.51,21.56,21.5,21.54,282878.0,21.51,21.56,21.5,21.54,282878.0
2021-03-02 14:55:00,21.54,21.56,21.5,21.51,200664.0,21.54,21.56,21.5,21.51,200664.0
2021-03-02 15:00:00,21.52,21.56,21.51,21.55,186154.0,21.52,21.56,21.51,21.55,186154.0
2021-03-02 15:05:00,21.55,21.6,21.54,21.6,287089.0,21.55,21.6,21.54,21.6,287089.0
2021-03-02 15:10:00,21.6,21.63,21.57,21.6,539326.0,21.6,21.63,21.57,21.6,539326.0
2021-03-02 15:15:00,21.59,21.61,21.51,21.52,509294.0,21.59,21.61,21.51,21.52,509294.0
2021-03-02 15:20:00,21.52,21.55,21.46,21.48,447372.0,21.52,21.55,21.46,21.48,447372.0
2021-03-02 15:25:00,21.48,21.5,21.46,21.47,212400.0,21.48,21.5,21.46,21.47,212400.0
2021-03-02 15:30:00,21.46,21.53,21.42,21.5,334164.0,21.46,21.53,21.42,21.5,334164.0
2021-03-02 15:35:00,21.49,21.53,21.48,21.51,390174.0,21.49,21.53,21.48,21.51,390174.0
2021-03-02 15:40:00,21.51,21.54,21.47,21.53,278613.0,21.51,21.54,21.47,21.53,278613.0
2021-03-02 15:45:00,21.53,21.58,21.48,21.49,362973.0,21.53,21.58,21.48,21.49,362973.0
2021-03-02 15:50:00,21.49,21.52,21.48,21.5,575645.0,21.49,21.52,21.48,21.5,575645.0
2021-03-02 15:55:00,21.5,21.51,21.42,21.44,1189058.0,21.5,21.51,21.42,21.44,1189058.0
2021-03-03 09:30:00,21.84,22.23,21.75,22.12,2294037.0,21.84,22.23,21.75,22.12,2294037.0
2021-03-03 09:35:00,22.13,22.23,21.98,22.02,1828542.0,22.13,22.23,21.98,22.02,1828542.0
2021-03-03 09:40:00,22.01,22.2,21.99,22.12,1029222.0,22.01,22.2,21.99,22.12,1029222.0
2021-03-03 09:45:00,22.12,22.28,22.07,22.18,1447050.0,22.12,22.28,22.07,22.18,1447050.0
2021-03-03 09:50:00,22.2,22.33,22.19,22.3,1403364.0,22.2,22.33,22.19,22.3,1403364.0
2021-03-03 09:55:00,22.29,22.44,22.24,22.27,1527125.0,22.29,22.44,22.24,22.27,1527125.0
2021-03-03 10:00:00,22.27,22.36,22.0,22.02,1317863.0,22.27,22.36,22.0,22.02,1317863.0
2021-03-03 10:05:00,22.02,22.05,21.85,22.01,1295739.0,22.02,22.05,21.85,22.01,1295739.0
2021-03-03 10:10:00,22.0,22.09,21.86,21.86,671602.0,22.0,22.09,21.86,21.86,671602.0
2021-03-03 10:15:00,21.86,21.89,21.73,21.76,1014149.0,21.86,21.89,21.73,21.76,1014149.0
2021-03-03 10:20:00,21.77,22.0,21.74,22.0,749583.0,21.77,22.0,21.74,22.0,749583.0
2021-03-03 10:25:00,21.99,22.05,21.91,21.96,608133.0,21.99,22.05,21.91,21.96,608133.0
2021-03-03 10:30:00,21.95,22.05,21.85,22.05,437289.0,21.95,22.05,21.85,22.05,437289.0
2021-03-03 10:35:00,22.04,22.16,22.01,22.15,575788.0,22.04,22.16,22.01,22.15,575788.0
2021-03-03 10:40:00,22.14,22.15,21.98,21.98,428821.0,22.14,22.15,21.98,21.98,428821.0
2021-03-03 10:45:00,21.98,22.15,21.96,22.06,365018.0,21.98,22.15,21.96,22.06,365018.0
2021-03-03 10:50:00,22.06,22.13,22.02,22.07,252691.0,22.06,22.13,22.02,22.07,252691.0
2021-03-03 10:55:00,22.06,22.16,22.03,22.05,455870.0,22.06,22.16,22.03,22.05,455870.0
2021-03-03 11:00:00,22.06,22.08,22.01,22.02,354680.0,22.06,22.08,22.01,22.02,354680.0
2021-03-03 11:05:00,22.03,22.06,21.98,22.01,337231.0,22.03,22.06,21.98,22.01,337231.0
2021-03-03 11:10:00,22.01,22.03,21.95,21.96,402130.0,22.01,22.03,21.95,21.96,402130.0
2021-03-03 11:15:00,21.97,22.09,21.93,22.09,309647.0,21.97,22.09,21.93,22.09,309647.0
2021-03-03 11:20:00,22.09,22.1,22.05,22.08,242655.0,22.09,22.1,22.05,22.08,242655.0
2021-03-03 11:25:00,22.08,22.12,22.05,22.09,330918.0,22.08,22.12,22.05,22.09,330918.0
2021-03-03 11:30:00,22.09,22.09,21.99,22.0,295599.0,22.09,22.09,21.99,22.0,295599.0
2021-03-03 11:35:00,22.0,22.03,21.96,22.0,256212.0,22.0,22.03,21.96,22.0,256212.0
2021-03-03 11:40:00,22.0,22.05,21.99,22.03,134327.0,22.0,22.05,21.99,22.03,134327.0
2021-03-03 11:45:00,22.03,22.05,21.97,21.98,276976.0,22.03,22.05,21.97,21.98,276976.0
2021-03-03 11:50:00,21.98,22.09,21.96,22.08,285757.0,21.98,22.09,21.96,22.08,285757.0
2021-03-03 11:55:00,22.09,22.14,22.06,22.08,631248.0,22.09,22.14,22.06,22.08,631248.0
2021-03-03 12:00:00,22.08,22.3,22.05,22.3,863159.0,22.08,22.3,22.05,22.3,863159.0
2021-03-03 12:05:00,22.29,22.33,22.19,22.26,861997.0,22.29,22.33,22.19,22.26,861997.0
2021-03-03 12:10:00,22.26,22.32,22.24,22.31,517632.0,22.26,22.32,22.24,22.31,517632.0
2021-03-03 12:15:00,22.3,22.38,22.27,22.33,805379.0,22.3,22.38,22.27,22.33,805379.0
2021-03-03 12:20:00,22.32,22.32,22.22,22.26,341966.0,22.32,22.32,22.22,22.26,341966.0
2021-03-03 12:25:00,22.26,22.33,22.25,22.32,304005.0,22.26,22.33,22.25,22.32,304005.0
2021-03-03 12:30:00,22.31,22.32,22.27,22.28,436811.0,22.31,22.32,22.27,22.28,436811.0
2021-03-03 12:35:00,22.28,22.33,22.25,22.32,298925.0,22.28,22.33,22.25,22.32,298925.0
2021-03-03 12:40:00,22.31,22.44,22.29,22.37,672203.0,22.31,22.44,22.29,22.37,672203.0
2021-03-03 12:45:00,22.36,22.47,22.34,22.46,518071.0,22.36,22.47,22.34,22.46,518071.0
2021-03-03 12:50:00,22.46,22.47,22.39,22.44,326866.0,22.46,22.47,22.39,22.44,326866.0
2021-03-03 12:55:00,22.43,22.44,22.36,22.39,404868.0,22.43,22.44,22.36,22.39,404868.0
2021-03-03 13:00:00,22.39,22.42,22.36,22.4,198644.0,22.39,22.42,22.36,22.4,198644.0
2021-03-03 13:05:00,22.41,22.43,22.32,22.35,318429.0,22.41,22.43,22.32,22.35,318429.0
2021-03-03 13:10:00,22.34,22.42,22.33,22.39,412419.0,22.34,22.42,22.33,22.39,412419.0
2021-03-03 13:15:00,22.39,22.48,22.37,22.43,484413.0,22.39,22.48,22.37,22.43,484413.0
2021-03-03 13:20:00,22.43,22.46,22.41,22.45,319166.0,22.43,22.46,22.41,22.45,319166.0
2021-03-03 13:25:00,22.45,22.56,22.45,22.47,934206.0,22.45,22.56,22.45,22.47,934206.0
2021-03-03 13:30:00,22.47,22.5,22.38,22.48,483152.0,22.47,22.5,22.38,22.48,483152.0
2021-03-03 13:35:00,22.48,22.59,22.45,22.58,665531.0,22.48,22.59,22.45,22.58,665531.0
2021-03-03 13:40:00,22.59,22.59,22.52,22.54,480778.0,22.59,22.59,22.52,22.54,480778.0
2021-03-03 13:45:00,22.53,22.56,22.39,22.4,437392.0,22.53,22.56,22.39,22.4,437392.0
2021-03-03 13:50:00,22.41,22.44,22.35,22.35,414901.0,22.41,22.44,22.35,22.35,414901.0
2021-03-03 13:55:00,22.35,22.39,22.3,22.34,422155.0,22.35,22.39,22.3,22.34,422155.0
2021-03-03 14:00:00,22.34,22.41,22.2,22.23,628683.0,22.34,22.41,22.2,22.23,628683.0
2021-03-03 14:05:00,22.23,22.25,22.04,22.17,965575.0,22.23,22.25,22.04,22.17,965575.0
2021-03-03 14:10:00,22.18,22.36,22.16,22.33,756444.0,22.18,22.36,22.16,22.33,756444.0
2021-03-03 14:15:00,22.33,22.33,22.25,22.29,293998.0,22.33,22.33,22.25,22.29,293998.0
2021-03-03 14:20:00,22.3,22.33,22.21,22.23,375461.0,22.3,22.33,22.21,22.23,375461.0
2021-03-03 14:25:00,22.22,22.23,22.13,22.16,305089.0,22.22,22.23,22.13,22.16,305089.0
2021-03-03 14:30:00,22.16,22.21,22.03,22.05,488023.0,22.16,22.21,22.03,22.05,488023.0
2021-03-03 14:35:00,22.05,22.28,22.03,22.21,539484.0,22.05,22.28,22.03,22.21,539484.0
2021-03-03 14:40:00,22.21,22.31,22.19,22.25,463743.0,22.21,22.31,22.19,22.25,463743.0
2021-03-03 14:45:00,22.25,22.3,22.19,22.29,376931.0,22.25,22.3,22.19,22.29,376931.0
2021-03-03 14:50:00,22.3,22.35,22.26,22.33,296108.0,22.3,22.35,22.26,22.33,296108.0
2021-03-03 14:55:00,22.32,22.38,22.29,22.38,336773.0,22.32,22.38,22.29,22.38,336773.0
2021-03-03 15:00:00,22.37,22.38,22.28,22.28,338487.0,22.37,22.38,22.28,22.28,338487.0
2021-03-03 15:05:00,22.29,22.33,22.25,22.31,218734.0,22.29,22.33,22.25,22.31,218734.0
2021-03-03 15:10:00,22.32,22.39,22.32,22.34,231587.0,22.32,22.39,22.32,22.34,231587.0
2021-03-03 15:15:00,22.35,22.37,22.28,22.29,371942.0,22.35,22.37,22.28,22.29,371942.0
2021-03-03 15:20:00,22.3,22.3,22.18,22.2,381637.0,22.3,22.3,22.18,22.2,381637.0
2021-03-03 15:25:00,22.2,22.26,22.16,22.23,302011.0,22.2,22.26,22.16,22.23,302011.0
2021-03-03 15:30:00,22.23,22.26,22.2,22.2,354531.0,22.23,22.26,22.2,22.2,354531.0
2021-03-03 15:35:00,22.2,22.25,22.18,22.21,326822.0,22.2,22.25,22.18,22.21,326822.0
2021-03-03 15:40:00,22.2,22.32,22.2,22.31,310256.0,22.2,22.32,22.2,22.31,310256.0
2021-03-03 15:45:00,22.31,22.33,22.21,22.24,736020.0,22.31,22.33,22.21,22.24,736020.0
2021-03-03 15:50:00,22.23,22.24,22.13,22.15,839618.0,22.23,22.24,22.13,22.15,839618.0
2021-03-03 15:55:00,22.15,22.21,22.13,22.17,886991.0,22.15,22.21,22.13,22.17,886991.0
2021-03-04 09:30:00,22.26,22.39,22.17,22.31,1699689.0,22.26,22.39,22.17,22.31,1699689.0
2021-03-04 09:35:00,22.31,22.42,22.21,22.29,814934.0,22.31,22.42,22.21,22.29,814934.0
2021-03-04 09:40:00,22.28,22.32,22.18,22.29,579712.0,22.28,22.32,22.18,22.29,579712.0
2021-03-04 09:45:00,22.3,22.32,21.93,21.93,1248780.0,22.3,22.32,21.93,21.93,1248780.0
2021-03-04 09:50:00,21.94,22.05,21.83,22.05,1256045.0,21.94,22.05,21.83,22.05,1256045.0
2021-03-04 09:55:00,22.05,22.12,21.83,21.89,853694.0,22.05,22.12,21.83,21.89,853694.0
2021-03-04 10:00:00,21.9,21.96,21.72,21.72,1086098.0,21.9,21.96,21.72,21.72,1086098.0
2021-03-04 10:05:00,21.73,21.78,21.36,21.37,1700806.0,21.73,21.78,21.36,21.37,1700806.0
2021-03-04 10:10:00,21.36,21.4,21.1,21.32,1937918.0,21.36,21.4,21.1,21.32,1937918.0
2021-03-04 10:15:00,21.33,21.51,21.28,21.34,1135406.0,21.33,21.51,21.28,21.34,1135406.0
2021-03-04 10:20:00,21.34,21.59,21.34,21.55,889537.0,21.34,21.59,21.34,21.55,889537.0
2021-03-04 10:25:00,21.55,21.65,21.46,21.59,1277977.0,21.55,21.65,21.46,21.59,1277977.0
2021-03-04 10:30:00,21.6,21.66,21.51,21.55,793157.0,21.6,21.66,21.51,21.55,793157.0
2021-03-04 10:35:00,21.55,21.69,21.52,21.68,637237.0,21.55,21.69,21.52,21.68,637237.0
2021-03-04 10:40:00,21.67,21.69,21.52,21.56,712349.0,21.67,21.69,21.52,21.56,712349.0
2021-03-04 10:45:00,21.56,21.65,21.51,21.56,654274.0,21.56,21.65,21.51,21.56,654274.0
2021-03-04 10:50:00,21.57,21.65,21.36,21.39,1051945.0,21.57,21.65,21.36,21.39,1051945.0
2021-03-04 10:55:00,21.39,21.6,21.39,21.55,657551.0,21.39,21.6,21.39,21.55,657551.0
2021-03-04 11:00:00,21.55,21.71,21.53,21.65,430988.0,21.55,21.71,21.53,21.65,430988.0
2021-03-04 11:05:00,21.65,21.68,21.54,21.61,341927.0,21.65,21.68,21.54,21.61,341927.0
2021-03-04 11:10:00,21.62,21.64,21.46,21.47,352647.0,21.62,21.64,21.46,21.47,352647.0
2021-03-04 11:15:00,21.47,21.62,21.45,21.58,387213.0,21.47,21.62,21.45,21.58,387213.0
2021-03-04 11:20:00,21.57,21.61,21.5,21.59,420380.0,21.57,21.61,21.5,21.59,420380.0
2021-03-04 11:25:00,21.58,21.61,21.5,21.57,244566.0,21.58,21.61,21.5,21.57,244566.0
2021-03-04 11:30:00,21.57,21.64,21.52,21.53,273181.0,21.57,21.64,21.52,21.53,273181.0
2021-03-04 11:35:00,21.53,21.68,21.53,21.63,252197.0,21.53,21.68,21.53,21.63,252197.0
2021-03-04 11:40:00,21.64,21.7,21.62,21.69,285443.0,21.64,21.7,21.62,21.69,285443.0
2021-03-04 11:45:00,21.68,21.77,21.67,21.73,406618.0,21.68,21.77,21.67,21.73,406618.0
2021-03-04 11:50:00,21.73,21.75,21.64,21.64,193415.0,21.73,21.75,21.64,21.64,193415.0
2021-03-04 11:55:00,21.65,21.67,21.57,21.64,222893.0,21.65,21.67,21.57,21.64,222893.0
2021-03-04 12:00:00,21.64,21.8,21.63,21.8,327633.0,21.64,21.8,21.63,21.8,327633.0
2021-03-04 12:05:00,21.8,21.81,21.72,21.79,313421.0,21.8,21.81,21.72,21.79,313421.0
2021-03-04 12:10:00,21.79,21.79,21.56,21.61,347480.0,21.79,21.79,21.56,21.61,347480.0
2021-03-04 12:15:00,21.61,21.8,21.6,21.71,386083.0,21.61,21.8,21.6,21.71,386083.0
2021-03-04 12:20:00,21.71,21.77,21.55,21.6,497542.0,21.71,21.77,21.55,21.6,497542.0
2021-03-04 12:25:00,21.59,21.66,21.5,21.64,336040.0,21.59,21.66,21.5,21.64,336040.0
2021-03-04 12:30:00,21.64,21.64,21.47,21.5,373471.0,21.64,21.64,21.47,21.5,373471.0
2021-03-04 12:35:00,21.51,21.58,21.47,21.57,242310.0,21.51,21.58,21.47,21.57,242310.0
2021-03-04 12:40:00,21.56,21.62,21.51,21.53,290051.0,21.56,21.62,21.51,21.53,290051.0
2021-03-04 12:45:00,21.54,21.55,21.46,21.49,266976.0,21.54,21.55,21.46,21.49,266976.0
2021-03-04 12:50:00,21.48,21.5,21.32,21.32,481791.0,21.48,21.5,21.32,21.32,481791.0
2021-03-04 12:55:00,21.33,21.35,21.16,21.2,1207537.0,21.33,21.35,21.16,21.2,1207537.0
2021-03-04 13:00:00,21.2,21.33,21.17,21.28,364603.0,21.2,21.33,21.17,21.28,364603.0
2021-03-04 13:05:00,21.27,21.28,21.08,21.11,871602.0,21.27,21.28,21.08,21.11,871602.0
2021-03-04 13:10:00,21.14,21.14,20.86,20.88,1421827.0,21.14,21.14,20.86,20.88,1421827.0
2021-03-04 13:15:00,20.87,20.95,20.8,20.95,814872.0,20.87,20.95,20.8,20.95,814872.0
2021-03-04 13:20:00,20.94,20.95,20.77,20.78,705248.0,20.94,20.95,20.77,20.78,705248.0
2021-03-04 13:25:00,20.79,20.87,20.68,20.87,780075.0,20.79,20.87,20.68,20.87,780075.0
2021-03-04 13:30:00,20.86,20.86,20.74,20.81,516101.0,20.86,20.86,20.74,20.81,516101.0
2021-03-04 13:35:00,20.81,20.99,20.8,20.96,465400.0,20.81,20.99,20.8,20.96,465400.0
2021-03-04 13:40:00,20.95,20.96,20.82,20.88,373855.0,20.95,20.96,20.82,20.88,373855.0
2021-03-04 13:45:00,20.87,20.88,20.68,20.7,621078.0,20.87,20.88,20.68,20.7,621078.0
2021-03-04 13:50:00,20.7,20.73,20.5,20.61,873461.0,20.7,20.73,20.5,20.61,873461.0
2021-03-04 13:55:00,20.6,20.61,20.42,20.43,1134436.0,20.6,20.61,20.42,20.43,1134436.0
2021-03-04 14:00:00,20.42,20.61,20.41,20.48,944876.0,20.42,20.61,20.41,20.48,944876.0
2021-03-04 14:05:00,20.48,20.81,20.44,20.79,1005178.0,20.48,20.81,20.44,20.79,1005178.0
2021-03-04 14:10:00,20.79,20.86,20.7,20.81,734613.0,20.79,20.86,20.7,20.81,734613.0
2021-03-04 14:15:00,20.8,20.87,20.74,20.83,552898.0,20.8,20.87,20.74,20.83,552898.0
2021-03-04 14:20:00,20.84,20.96,20.82,20.95,597430.0,20.84,20.96,20.82,20.95,597430.0
2021-03-04 14:25:00,20.95,21.05,20.95,21.04,693817.0,20.95,21.05,20.95,21.04,693817.0
2021-03-04 14:30:00,21.03,21.1,20.94,20.97,419571.0,21.03,21.1,20.94,20.97,419571.0
2021-03-04 14:35:00,20.96,21.0,20.88,20.98,515562.0,20.96,21.0,20.88,20.98,515562.0
2021-03-04 14:40:00,20.97,21.11,20.93,21.07,416651.0,20.97,21.11,20.93,21.07,416651.0
2021-03-04 14:45:00,21.07,21.17,20.96,21.14,571386.0,21.07,21.17,20.96,21.14,571386.0
2021-03-04 14:50:00,21.14,21.33,21.14,21.32,1154258.0,21.14,21.33,21.14,21.32,1154258.0
2021-03-04 14:55:00,21.31,21.35,21.24,21.28,409933.0,21.31,21.35,21.24,21.28,409933.0
2021-03-04 15:00:00,21.28,21.36,21.2,21.21,499392.0,21.28,21.36,21.2,21.21,499392.0
2021-03-04 15:05:00,21.22,21.3,21.07,21.09,498808.0,21.22,21.3,21.07,21.09,498808.0
2021-03-04 15:10:00,21.09,21.17,21.03,21.14,526544.0,21.09,21.17,21.03,21.14,526544.0
2021-03-04 15:15:00,21.14,21.19,21.07,21.11,543430.0,21.14,21.19,21.07,21.11,543430.0
2021-03-04 15:20:00,21.11,21.11,21.0,21.01,561482.0,21.11,21.11,21.0,21.01,561482.0
2021-03-04 15:25:00,21.01,21.14,21.0,21.1,549391.0,21.01,21.14,21.0,21.1,549391.0
2021-03-04 15:30:00,21.09,21.2,21.06,21.14,744387.0,21.09,21.2,21.06,21.14,744387.0
2021-03-04 15:35:00,21.14,21.22,21.12,21.18,623915.0,21.14,21.22,21.12,21.18,623915.0
2021-03-04 15:40:00,21.17,21.31,21.17,21.28,985043.0,21.17,21.31,21.17,21.28,985043.0
2021-03-04 15:45:00,21.28,21.38,21.24,21.35,1268325.0,21.28,21.38,21.24,21.35,1268325.0
2021-03-04 15:50:00,21.35,21.41,21.23,21.23,1356752.0,21.35,21.41,21.23,21.23,1356752.0
2021-03-04 15:55:00,21.23,21.25,21.17,21.25,1179469.0,21.23,21.25,21.17,21.25,1179469.0
2021-03-05 09:30:00,21.41,21.5,21.1,21.16,1508111.0,21.41,21.5,21.1,21.16,1508111.0
2021-03-05 09:35:00,21.16,21.16,20.68,20.7,1499765.0,21.16,21.16,20.68,20.7,1499765.0
2021-03-05 09:40:00,20.69,20.85,20.62,20.64,1167521.0,20.69,20.85,20.62,20.64,1167521.0
2021-03-05 09:45:00,20.64,20.77,20.47,20.51,1308741.0,20.64,20.77,20.47,20.51,1308741.0
2021-03-05 09:50:00,20.51,20.61,20.22,20.25,1514858.0,20.51,20.61,20.22,20.25,1514858.0
2021-03-05 09:55:00,20.26,20.35,20.06,20.3,2169070.0,20.26,20.35,20.06,20.3,2169070.0
2021-03-05 10:00:00,20.29,20.4,20.2,20.34,1205775.0,20.29,20.4,20.2,20.34,1205775.0
2021-03-05 10:05:00,20.34,20.37,20.18,20.18,1094222.0,20.34,20.37,20.18,20.18,1094222.0
2021-03-05 10:10:00,20.18,20.22,19.98,20.07,1700168.0,20.18,20.22,19.98,20.07,1700168.0
2021-03-05 10:15:00,20.07,20.19,20.03,20.07,906903.0,20.07,20.19,20.03,20.07,906903.0
2021-03-05 10:20:00,20.07,20.11,19.83,19.84,1182571.0,20.07,20.11,19.83,19.84,1182571.0
2021-03-05 10:25:00,19.83,19.99,19.78,19.8,1371199.0,19.83,19.99,19.78,19.8,1371199.0
2021-03-05 10:30:00,19.8,19.84,19.5,19.55,1916121.0,19.8,19.84,19.5,19.55,1916121.0
2021-03-05 10:35:00,19.56,19.81,19.5,19.71,1243821.0,19.56,19.81,19.5,19.71,1243821.0
2021-03-05 10:40:00,19.71,19.89,19.66,19.83,919520.0,19.71,19.89,19.66,19.83,919520.0
2021-03-05 10:45:00,19.82,19.99,19.72,19.93,772144.0,19.82,19.99,19.72,19.93,772144.0
2021-03-05 10:50:00,19.93,20.1,19.9,20.08,825778.0,19.93,20.1,19.9,20.08,825778.0
2021-03-05 10:55:00,20.08,20.12,19.95,19.97,653573.0,20.08,20.12,19.95,19.97,653573.0
2021-03-05 11:00:00,19.96,20.0,19.81,19.85,529772.0,19.96,20.0,19.81,19.85,529772.0
2021-03-05 11:05:00,19.85,19.87,19.68,19.7,458634.0,19.85,19.87,19.68,19.7,458634.0
2021-03-05 11:10:00,19.7,19.79,19.55,19.56,708322.0,19.7,19.79,19.55,19.56,708322.0
2021-03-05 11:15:00,19.55,19.61,19.31,19.32,1416302.0,19.55,19.61,19.31,19.32,1416302.0
2021-03-05 11:20:00,19.32,19.37,19.16,19.18,1812423.0,19.32,19.37,19.16,19.18,1812423.0
2021-03-05 11:25:00,19.18,19.2,18.94,19.05,2036080.0,19.18,19.2,18.94,19.05,2036080.0
2021-03-05 11:30:00,19.06,19.37,19.05,19.3,1230205.0,19.06,19.37,19.05,19.3,1230205.0
2021-03-05 11:35:00,19.31,19.57,19.3,19.53,1049034.0,19.31,19.57,19.3,19.53,1049034.0
2021-03-05 11:40:00,19.52,19.59,19.35,19.58,789256.0,19.52,19.59,19.35,19.58,789256.0
2021-03-05 11:45:00,19.59,19.62,19.47,19.47,751709.0,19.59,19.62,19.47,19.47,751709.0
2021-03-05 11:50:00,19.47,19.51,19.4,19.44,532162.0,19.47,19.51,19.4,19.44,532162.0
2021-03-05 11:55:00,19.44,19.7,19.44,19.67,686019.0,19.44,19.7,19.44,19.67,686019.0
2021-03-05 12:00:00,19.67,19.71,19.59,19.67,694933.0,19.67,19.71,19.59,19.67,694933.0
2021-03-05 12:05:00,19.67,19.7,19.6,19.64,668892.0,19.67,19.7,19.6,19.64,668892.0
2021-03-05 12:10:00,19.63,19.77,19.63,19.75,683379.0,19.63,19.77,19.63,19.75,683379.0
2021-03-05 12:15:00,19.75,19.91,19.7,19.89,819085.0,19.75,19.91,19.7,19.89,819085.0
2021-03-05 12:20:00,19.89,20.07,19.86,20.04,561662.0,19.89,20.07,19.86,20.04,561662.0
2021-03-05 12:25:00,20.04,20.11,19.93,20.0,796069.0,20.04,20.11,19.93,20.0,796069.0
2021-03-05 12:30:00,20.01,20.09,19.93,20.06,700686.0,20.01,20.09,19.93,20.06,700686.0
2021-03-05 12:35:00,20.05,20.06,19.88,20.0,753067.0,20.05,20.06,19.88,20.0,753067.0
2021-03-05 12:40:00,20.01,20.11,19.97,20.09,486731.0,20.01,20.11,19.97,20.09,486731.0
2021-03-05 12:45:00,20.09,20.17,19.99,20.02,571888.0,20.09,20.17,19.99,20.02,571888.0
2021-03-05 12:50:00,20.01,20.04,19.82,19.96,602801.0,20.01,20.04,19.82,19.96,602801.0
2021-03-05 12:55:00,19.96,20.01,19.89,19.97,374029.0,19.96,20.01,19.89,19.97,374029.0
2021-03-05 13:00:00,19.98,20.06,19.83,19.87,504367.0,19.98,20.06,19.83,19.87,504367.0
2021-03-05 13:05:00,19.87,20.03,19.86,19.99,286796.0,19.87,20.03,19.86,19.99,286796.0
2021-03-05 13:10:00,20.0,20.08,19.9,20.08,311292.0,20.0,20.08,19.9,20.08,311292.0
2021-03-05 13:15:00,20.07,20.16,20.03,20.16,397430.0,20.07,20.16,20.03,20.16,397430.0
2021-03-05 13:20:00,20.16,20.2,20.06,20.18,388462.0,20.16,20.2,20.06,20.18,388462.0
2021-03-05 13:25:00,20.18,20.24,20.12,20.2,414063.0,20.18,20.24,20.12,20.2,414063.0
2021-03-05 13:30:00,20.2,20.25,20.16,20.24,426182.0,20.2,20.25,20.16,20.24,426182.0
2021-03-05 13:35:00,20.24,20.33,20.22,20.32,286948.0,20.24,20.33,20.22,20.32,286948.0
2021-03-05 13:40:00,20.32,20.42,20.31,20.35,503343.0,20.32,20.42,20.31,20.35,503343.0
2021-03-05 13:45:00,20.36,20.45,20.34,20.45,299881.0,20.36,20.45,20.34,20.45,299881.0
2021-03-05 13:50:00,20.45,20.5,20.24,20.25,542477.0,20.45,20.5,20.24,20.25,542477.0
2021-03-05 13:55:00,20.25,20.34,20.23,20.33,288336.0,20.25,20.34,20.23,20.33,288336.0
2021-03-05 14:00:00,20.34,20.37,20.16,20.2,331813.0,20.34,20.37,20.16,20.2,331813.0
2021-03-05 14:05:00,20.2,20.21,20.07,20.09,301201.0,20.2,20.21,20.07,20.09,301201.0
2021-03-05 14:10:00,20.09,20.17,20.03,20.12,583955.0,20.09,20.17,20.03,20.12,583955.0
2021-03-05 14:15:00,20.12,20.17,19.97,20.07,581982.0,20.12,20.17,19.97,20.07,581982.0
2021-03-05 14:20:00,20.07,20.14,20.03,20.14,182737.0,20.07,20.14,20.03,20.14,182737.0
2021-03-05 14:25:00,20.14,20.23,20.13,20.23,239151.0,20.14,20.23,20.13,20.23,239151.0
2021-03-05 14:30:00,20.22,20.26,20.18,20.23,325575.0,20.22,20.26,20.18,20.23,325575.0
2021-03-05 14:35:00,20.23,20.28,20.21,20.23,211020.0,20.23,20.28,20.21,20.23,211020.0
2021-03-05 14:40:00,20.23,20.28,20.21,20.27,310518.0,20.23,20.28,20.21,20.27,310518.0
2021-03-05 14:45:00,20.27,20.36,20.23,20.36,388247.0,20.27,20.36,20.23,20.36,388247.0
2021-03-05 14:50:00,20.36,20.43,20.34,20.43,307110.0,20.36,20.43,20.34,20.43,307110.0
2021-03-05 14:55:00,20.43,20.44,20.37,20.38,272056.0,20.43,20.44,20.37,20.38,272056.0
2021-03-05 15:00:00,20.37,20.45,20.36,20.41,327171.0,20.37,20.45,20.36,20.41,327171.0
2021-03-05 15:05:00,20.41,20.45,20.35,20.38,297181.0,20.41,20.45,20.35,20.38,297181.0
2021-03-05 15:10:00,20.38,20.43,20.34,20.39,304669.0,20.38,20.43,20.34,20.39,304669.0
2021-03-05 15:15:00,20.39,20.47,20.37,20.41,409572.0,20.39,20.47,20.37,20.41,409572.0
2021-03-05 15:20:00,20.4,20.45,20.39,20.43,177410.0,20.4,20.45,20.39,20.43,177410.0
2021-03-05 15:25:00,20.43,20.54,20.41,20.46,400789.0,20.43,20.54,20.41,20.46,400789.0
2021-03-05 15:30:00,20.46,20.48,20.38,20.43,252481.0,20.46,20.48,20.38,20.43,252481.0
2021-03-05 15:35:00,20.43,20.5,20.42,20.48,328378.0,20.43,20.5,20.42,20.48,328378.0
2021-03-05 15:40:00,20.48,20.5,20.42,20.45,244061.0,20.48,20.5,20.42,20.45,244061.0
2021-03-05 15:45:00,20.45,20.5,20.41,20.46,464267.0,20.45,20.5,20.41,20.46,464267.0
2021-03-05 15:50:00,20.46,20.54,20.45,20.49,708748.0,20.46,20.54,20.45,20.49,708748.0
2021-03-05 15:55:00,20.49,20.51,20.43,20.44,1136311.0,20.49,20.51,20.43,20.44,1136311.0
2021-03-08 09:30:00,20.78,21.11,20.71,20.76,1858819.0,20.78,21.11,20.71,20.76,1858819.0
2021-03-08 09:35:00,20.77,21.0,20.65,20.99,949255.0,20.77,21.0,20.65,20.99,949255.0
2021-03-08 09:40:00,20.99,21.16,20.97,21.05,1344252.0,20.99,21.16,20.97,21.05,1344252.0
2021-03-08 09:45:00,21.05,21.06,20.76,20.78,989116.0,21.05,21.06,20.76,20.78,989116.0
2021-03-08 09:50:00,20.78,20.92,20.76,20.9,530485.0,20.78,20.92,20.76,20.9,530485.0
2021-03-08 09:55:00,20.89,21.03,20.73,20.89,618706.0,20.89,21.03,20.73,20.89,618706.0
2021-03-08 10:00:00,20.91,20.96,20.78,20.88,550069.0,20.91,20.96,20.78,20.88,550069.0
2021-03-08 10:05:00,20.87,21.11,20.85,21.09,839481.0,20.87,21.11,20.85,21.09,839481.0
2021-03-08 10:10:00,21.1,21.16,20.98,21.09,613824.0,21.1,21.16,20.98,21.09,613824.0
2021-03-08 10:15:00,21.1,21.14,21.0,21.06,369950.0,21.1,21.14,21.0,21.06,369950.0
2021-03-08 10:20:00,21.07,21.14,20.98,21.03,352888.0,21.07,21.14,20.98,21.03,352888.0
2021-03-08 10:25:00,21.04,21.28,21.04,21.22,903652.0,21.04,21.28,21.04,21.22,903652.0
2021-03-08 10:30:00,21.23,21.36,21.23,21.33,606887.0,21.23,21.36,21.23,21.33,606887.0
2021-03-08 10:35:00,21.34,21.35,21.24,21.32,510594.0,21.34,21.35,21.24,21.32,510594.0
2021-03-08 10:40:00,21.33,21.47,21.33,21.4,688238.0,21.33,21.47,21.33,21.4,688238.0
2021-03-08 10:45:00,21.41,21.53,21.35,21.38,875967.0,21.41,21.53,21.35,21.38,875967.0
2021-03-08 10:50:00,21.37,21.51,21.36,21.49,694245.0,21.37,21.51,21.36,21.49,694245.0
2021-03-08 10:55:00,21.5,21.61,21.45,21.5,833982.0,21.5,21.61,21.45,21.5,833982.0
2021-03-08 11:00:00,21.5,21.6,21.46,21.48,442689.0,21.5,21.6,21.46,21.48,442689.0
2021-03-08 11:05:00,21.48,21.53,21.42,21.49,401338.0,21.48,21.53,21.42,21.49,401338.0
2021-03-08 11:10:00,21.49,21.5,21.3,21.37,483047.0,21.49,21.5,21.3,21.37,483047.0
2021-03-08 11:15:00,21.38,21.48,21.34,21.47,409273.0,21.38,21.48,21.34,21.47,409273.0
2021-03-08 11:20:00,21.48,21.51,21.42,21.49,551230.0,21.48,21.51,21.42,21.49,551230.0
2021-03-08 11:25:00,21.5,21.5,21.43,21.47,331452.0,21.5,21.5,21.43,21.47,331452.0
2021-03-08 11:30:00,21.46,21.5,21.44,21.47,404613.0,21.46,21.5,21.44,21.47,404613.0
2021-03-08 11:35:00,21.46,21.48,21.38,21.38,507351.0,21.46,21.48,21.38,21.38,507351.0
2021-03-08 11:40:00,21.39,21.41,21.28,21.29,337665.0,21.39,21.41,21.28,21.29,337665.0
2021-03-08 11:45:00,21.29,21.36,21.25,21.34,381306.0,21.29,21.36,21.25,21.34,381306.0
2021-03-08 11:50:00,21.33,21.39,21.3,21.38,304736.0,21.33,21.39,21.3,21.38,304736.0
2021-03-08 11:55:00,21.37,21.46,21.35,21.4,300101.0,21.37,21.46,21.35,21.4,300101.0
2021-03-08 12:00:00,21.41,21.43,21.36,21.4,257777.0,21.41,21.43,21.36,21.4,257777.0
2021-03-08 12:05:00,21.39,21.49,21.38,21.46,254997.0,21.39,21.49,21.38,21.46,254997.0
2021-03-08 12:10:00,21.46,21.54,21.46,21.53,385477.0,21.46,21.54,21.46,21.53,385477.0
2021-03-08 12:15:00,21.53,21.6,21.49,21.52,516150.0,21.53,21.6,21.49,21.52,516150.0
2021-03-08 12:20:00,21.51,21.68,21.51,21.66,522162.0,21.51,21.68,21.51,21.66,522162.0
2021-03-08 12:25:00,21.66,21.66,21.58,21.62,340041.0,21.66,21.66,21.58,21.62,340041.0
2021-03-08 12:30:00,21.62,21.63,21.53,21.55,187700.0,21.62,21.63,21.53,21.55,187700.0
2021-03-08 12:35:00,21.56,21.61,21.5,21.51,276020.0,21.56,21.61,21.5,21.51,276020.0
2021-03-08 12:40:00,21.5,21.6,21.49,21.58,256535.0,21.5,21.6,21.49,21.58,256535.0
2021-03-08 12:45:00,21.58,21.67,21.56,21.64,440822.0,21.58,21.67,21.56,21.64,440822.0
2021-03-08 12:50:00,21.64,21.7,21.61,21.62,389930.0,21.64,21.7,21.61,21.62,389930.0
2021-03-08 12:55:00,21.62,21.65,21.58,21.63,261341.0,21.62,21.65,21.58,21.63,261341.0
2021-03-08 13:00:00,21.63,21.67,21.61,21.66,227639.0,21.63,21.67,21.61,21.66,227639.0
2021-03-08 13:05:00,21.66,21.71,21.65,21.67,446846.0,21.66,21.71,21.65,21.67,446846.0
2021-03-08 13:10:00,21.67,21.67,21.58,21.59,254171.0,21.67,21.67,21.58,21.59,254171.0
2021-03-08 13:15:00,21.58,21.69,21.57,21.65,238474.0,21.58,21.69,21.57,21.65,238474.0
2021-03-08 13:20:00,21.64,21.68,21.64,21.64,189492.0,21.64,21.68,21.64,21.64,189492.0
2021-03-08 13:25:00,21.65,21.67,21.61,21.64,196344.0,21.65,21.67,21.61,21.64,196344.0
2021-03-08 13:30:00,21.64,21.65,21.58,21.58,256311.0,21.64,21.65,21.58,21.58,256311.0
2021-03-08 13:35:00,21.57,21.61,21.5,21.51,211432.0,21.57,21.61,21.5,21.51,211432.0
2021-03-08 13:40:00,21.51,21.53,21.4,21.43,330284.0,21.51,21.53,21.4,21.43,330284.0
2021-03-08 13:45:00,21.43,21.46,21.37,21.37,277272.0,21.43,21.46,21.37,21.37,277272.0
2021-03-08 13:50:00,21.37,21.37,21.25,21.32,422760.0,21.37,21.37,21.25,21.32,422760.0
2021-03-08 13:55:00,21.32,21.32,21.2,21.21,376639.0,21.32,21.32,21.2,21.21,376639.0
2021-03-08 14:00:00,21.21,21.36,21.21,21.36,356179.0,21.21,21.36,21.21,21.36,356179.0
2021-03-08 14:05:00,21.36,21.44,21.33,21.38,334221.0,21.36,21.44,21.33,21.38,334221.0
2021-03-08 14:10:00,21.38,21.44,21.36,21.42,310781.0,21.38,21.44,21.36,21.42,310781.0
2021-03-08 14:15:00,21.42,21.44,21.29,21.35,291738.0,21.42,21.44,21.29,21.35,291738.0
2021-03-08 14:20:00,21.35,21.4,21.32,21.39,248008.0,21.35,21.4,21.32,21.39,248008.0
2021-03-08 14:25:00,21.39,21.49,21.38,21.45,309304.0,21.39,21.49,21.38,21.45,309304.0
2021-03-08 14:30:00,21.45,21.5,21.44,21.49,205856.0,21.45,21.5,21.44,21.49,205856.0
2021-03-08 14:35:00,21.49,21.51,21.4,21.41,317633.0,21.49,21.51,21.4,21.41,317633.0
2021-03-08 14:40:00,21.41,21.44,21.3,21.32,240241.0,21.41,21.44,21.3,21.32,240241.0
2021-03-08 14:45:00,21.33,21.36,21.3,21.32,186766.0,21.33,21.36,21.3,21.32,186766.0
2021-03-08 14:50:00,21.32,21.41,21.32,21.38,220567.0,21.32,21.41,21.32,21.38,220567.0
2021-03-08 14:55:00,21.39,21.47,21.38,21.46,210673.0,21.39,21.47,21.38,21.46,210673.0
2021-03-08 15:00:00,21.46,21.47,21.36,21.38,219547.0,21.46,21.47,21.36,21.38,219547.0
2021-03-08 15:05:00,21.38,21.41,21.36,21.37,286205.0,21.38,21.41,21.36,21.37,286205.0
2021-03-08 15:10:00,21.37,21.39,21.28,21.37,316989.0,21.37,21.39,21.28,21.37,316989.0
2021-03-08 15:15:00,21.37,21.39,21.31,21.31,283259.0,21.37,21.39,21.31,21.31,283259.0
2021-03-08 15:20:00,21.32,21.41,21.31,21.4,293977.0,21.32,21.41,21.31,21.4,293977.0
2021-03-08 15:25:00,21.4,21.42,21.35,21.37,288022.0,21.4,21.42,21.35,21.37,288022.0
2021-03-08 15:30:00,21.37,21.54,21.37,21.48,697324.0,21.37,21.54,21.37,21.48,697324.0
2021-03-08 15:35:00,21.49,21.52,21.46,21.48,330984.0,21.49,21.52,21.46,21.48,330984.0
2021-03-08 15:40:00,21.47,21.51,21.45,21.48,316540.0,21.47,21.51,21.45,21.48,316540.0
2021-03-08 15:45:00,21.48,21.5,21.42,21.49,393724.0,21.48,21.5,21.42,21.49,393724.0
2021-03-08 15:50:00,21.5,21.55,21.47,21.52,720060.0,21.5,21.55,21.47,21.52,720060.0
2021-03-08 15:55:00,21.52,21.52,21.46,21.46,828705.0,21.52,21.52,21.46,21.46,828705.0
2021-03-09 09:30:00,21.59,21.6,20.97,21.12,2098324.0,21.59,21.6,20.97,21.12,2098324.0
2021-03-09 09:35:00,21.12,21.13,20.85,20.87,1128345.0,21.12,21.13,20.85,20.87,1128345.0
2021-03-09 09:40:00,20.87,21.02,20.73,20.96,1428236.0,20.87,21.02,20.73,20.96,1428236.0
2021-03-09 09:45:00,20.96,21.2,20.94,21.1,974697.0,20.96,21.2,20.94,21.1,974697.0
2021-03-09 09:50:00,21.1,21.14,20.91,20.94,607895.0,21.1,21.14,20.91,20.94,607895.0
2021-03-09 09:55:00,20.94,20.99,20.8,20.87,1132255.0,20.94,20.99,20.8,20.87,1132255.0
2021-03-09 10:00:00,20.87,20.95,20.75,20.83,956972.0,20.87,20.95,20.75,20.83,956972.0
2021-03-09 10:05:00,20.83,21.0,20.83,20.88,673877.0,20.83,21.0,20.83,20.88,673877.0
2021-03-09 10:10:00,20.88,20.91,20.66,20.69,938976.0,20.88,20.91,20.66,20.69,938976.0
2021-03-09 10:15:00,20.69,20.95,20.69,20.94,612802.0,20.69,20.95,20.69,20.94,612802.0
2021-03-09 10:20:00,20.95,20.98,20.83,20.87,592452.0,20.95,20.98,20.83,20.87,592452.0
2021-03-09 10:25:00,20.87,20.98,20.8,20.82,396231.0,20.87,20.98,20.8,20.82,396231.0
2021-03-09 10:30:00,20.82,20.92,20.79,20.92,421673.0,20.82,20.92,20.79,20.92,421673.0
2021-03-09 10:35:00,20.91,21.12,20.91,21.12,672619.0,20.91,21.12,20.91,21.12,672619.0
2021-03-09 10:40:00,21.12,21.17,21.03,21.15,583303.0,21.12,21.17,21.03,21.15,583303.0
2021-03-09 10:45:00,21.15,21.19,21.1,21.13,381580.0,21.15,21.19,21.1,21.13,381580.0
2021-03-09 10:50:00,21.13,21.29,21.12,21.26,777667.0,21.13,21.29,21.12,21.26,777667.0
2021-03-09 10:55:00,21.25,21.38,21.24,21.37,569771.0,21.25,21.38,21.24,21.37,569771.0
2021-03-09 11:00:00,21.36,21.41,21.32,21.36,460698.0,21.36,21.41,21.32,21.36,460698.0
2021-03-09 11:05:00,21.37,21.41,21.29,21.37,403943.0,21.37,21.41,21.29,21.37,403943.0
2021-03-09 11:10:00,21.37,21.37,21.28,21.31,200414.0,21.37,21.37,21.28,21.31,200414.0
2021-03-09 11:15:00,21.31,21.34,21.26,21.3,236862.0,21.31,21.34,21.26,21.3,236862.0
2021-03-09 11:20:00,21.3,21.33,21.24,21.26,239502.0,21.3,21.33,21.24,21.26,239502.0
2021-03-09 11:25:00,21.25,21.34,21.23,21.32,264095.0,21.25,21.34,21.23,21.32,264095.0
2021-03-09 11:30:00,21.32,21.38,21.31,21.32,275434.0,21.32,21.38,21.31,21.32,275434.0
2021-03-09 11:35:00,21.32,21.33,21.26,21.31,233560.0,21.32,21.33,21.26,21.31,233560.0
2021-03-09 11:40:00,21.31,21.37,21.3,21.34,180207.0,21.31,21.37,21.3,21.34,180207.0
2021-03-09 11:45:00,21.34,21.37,21.31,21.36,223132.0,21.34,21.37,21.31,21.36,223132.0
2021-03-09 11:50:00,21.36,21.45,21.36,21.44,342410.0,21.36,21.45,21.36,21.44,342410.0
2021-03-09 11:55:00,21.45,21.52,21.43,21.47,538873.0,21.45,21.52,21.43,21.47,538873.0
2021-03-09 12:00:00,21.47,21.5,21.43,21.45,234146.0,21.47,21.5,21.43,21.45,234146.0
2021-03-09 12:05:00,21.45,21.47,21.42,21.45,181417.0,21.45,21.47,21.42,21.45,181417.0
2021-03-09 12:10:00,21.45,21.47,21.42,21.45,165438.0,21.45,21.47,21.42,21.45,165438.0
2021-03-09 12:15:00,21.45,21.52,21.44,21.44,271147.0,21.45,21.52,21.44,21.44,271147.0
2021-03-09 12:20:00,21.44,21.51,21.43,21.48,237701.0,21.44,21.51,21.43,21.48,237701.0
2021-03-09 12:25:00,21.48,21.58,21.47,21.57,399881.0,21.48,21.58,21.47,21.57,399881.0
2021-03-09 12:30:00,21.57,21.6,21.51,21.53,882728.0,21.57,21.6,21.51,21.53,882728.0
2021-03-09 12:35:00,21.53,21.6,21.53,21.54,367925.0,21.53,21.6,21.53,21.54,367925.0
2021-03-09 12:40:00,21.54,21.54,21.43,21.47,310107.0,21.54,21.54,21.43,21.47,310107.0
2021-03-09 12:45:00,21.47,21.52,21.46,21.49,185689.0,21.47,21.52,21.46,21.49,185689.0
2021-03-09 12:50:00,21.49,21.5,21.46,21.46,194580.0,21.49,21.5,21.46,21.46,194580.0
2021-03-09 12:55:00,21.46,21.48,21.36,21.43,458240.0,21.46,21.48,21.36,21.43,458240.0
2021-03-09 13:00:00,21.43,21.49,21.4,21.49,326699.0,21.43,21.49,21.4,21.49,326699.0
2021-03-09 13:05:00,21.48,21.52,21.45,21.51,231941.0,21.48,21.52,21.45,21.51,231941.0
2021-03-09 13:10:00,21.5,21.55,21.49,21.52,181624.0,21.5,21.55,21.49,21.52,181624.0
2021-03-09 13:15:00,21.52,21.55,21.45,21.48,172375.0,21.52,21.55,21.45,21.48,172375.0
2021-03-09 13:20:00,21.48,21.51,21.46,21.48,158156.0,21.48,21.51,21.46,21.48,158156.0
2021-03-09 13:25:00,21.48,21.52,21.46,21.52,232342.0,21.48,21.52,21.46,21.52,232342.0
2021-03-09 13:30:00,21.52,21.55,21.49,21.52,245786.0,21.52,21.55,21.49,21.52,245786.0
2021-03-09 13:35:00,21.52,21.55,21.49,21.53,292345.0,21.52,21.55,21.49,21.53,292345.0
2021-03-09 13:40:00,21.53,21.62,21.5,21.61,392437.0,21.53,21.62,21.5,21.61,392437.0
2021-03-09 13:45:00,21.6,21.63,21.57,21.62,300670.0,21.6,21.63,21.57,21.62,300670.0
2021-03-09 13:50:00,21.62,21.62,21.5,21.51,237979.0,21.62,21.62,21.5,21.51,237979.0
2021-03-09 13:55:00,21.51,21.62,21.49,21.61,275691.0,21.51,21.62,21.49,21.61,275691.0
2021-03-09 14:00:00,21.61,21.64,21.56,21.58,237006.0,21.61,21.64,21.56,21.58,237006.0
2021-03-09 14:05:00,21.59,21.59,21.55,21.58,141510.0,21.59,21.59,21.55,21.58,141510.0
2021-03-09 14:10:00,21.58,21.61,21.54,21.61,161551.0,21.58,21.61,21.54,21.61,161551.0
2021-03-09 14:15:00,21.6,21.61,21.54,21.55,140381.0,21.6,21.61,21.54,21.55,140381.0
2021-03-09 14:20:00,21.54,21.56,21.48,21.48,204943.0,21.54,21.56,21.48,21.48,204943.0
2021-03-09 14:25:00,21.48,21.5,21.45,21.45,241726.0,21.48,21.5,21.45,21.45,241726.0
2021-03-09 14:30:00,21.46,21.58,21.46,21.57,390940.0,21.46,21.58,21.46,21.57,390940.0
2021-03-09 14:35:00,21.57,21.65,21.57,21.64,310028.0,21.57,21.65,21.57,21.64,310028.0
2021-03-09 14:40:00,21.64,21.66,21.6,21.65,263392.0,21.64,21.66,21.6,21.65,263392.0
2021-03-09 14:45:00,21.65,21.68,21.61,21.66,227499.0,21.65,21.68,21.61,21.66,227499.0
2021-03-09 14:50:00,21.66,21.69,21.65,21.66,191687.0,21.66,21.69,21.65,21.66,191687.0
2021-03-09 14:55:00,21.65,21.69,21.62,21.66,289397.0,21.65,21.69,21.62,21.66,289397.0
2021-03-09 15:00:00,21.67,21.73,21.66,21.73,335231.0,21.67,21.73,21.66,21.73,335231.0
2021-03-09 15:05:00,21.73,21.81,21.71,21.77,708846.0,21.73,21.81,21.71,21.77,708846.0
2021-03-09 15:10:00,21.77,21.8,21.74,21.76,385158.0,21.77,21.8,21.74,21.76,385158.0
2021-03-09 15:15:00,21.77,21.79,21.74,21.75,312929.0,21.77,21.79,21.74,21.75,312929.0
2021-03-09 15:20:00,21.75,21.76,21.68,21.71,398021.0,21.75,21.76,21.68,21.71,398021.0
2021-03-09 15:25:00,21.71,21.73,21.61,21.61,431275.0,21.71,21.73,21.61,21.61,431275.0
2021-03-09 15:30:00,21.61,21.65,21.54,21.55,410680.0,21.61,21.65,21.54,21.55,410680.0
2021-03-09 15:35:00,21.56,21.56,21.47,21.52,586717.0,21.56,21.56,21.47,21.52,586717.0
2021-03-09 15:40:00,21.51,21.54,21.41,21.46,476332.0,21.51,21.54,21.41,21.46,476332.0
2021-03-09 15:45:00,21.46,21.52,21.45,21.5,414898.0,21.46,21.52,21.45,21.5,414898.0
2021-03-09 15:50:00,21.5,21.65,21.49,21.64,816285.0,21.5,21.65,21.49,21.64,816285.0
2021-03-09 15:55:00,21.65,21.68,21.56,21.6,1091551.0,21.65,21.68,21.56,21.6,1091551.0
2021-03-10 09:30:00,21.67,22.27,21.5,22.23,3441680.0,21.67,22.27,21.5,22.23,3441680.0
2021-03-10 09:35:00,22.22,22.25,22.05,22.24,1419132.0,22.22,22.25,22.05,22.24,1419132.0
2021-03-10 09:40:00,22.23,22.39,22.08,22.34,1967538.0,22.23,22.39,22.08,22.34,1967538.0
2021-03-10 09:45:00,22.33,22.48,22.2,22.21,1638751.0,22.33,22.48,22.2,22.21,1638751.0
2021-03-10 09:50:00,22.22,22.27,21.96,22.05,1235779.0,22.22,22.27,21.96,22.05,1235779.0
2021-03-10 09:55:00,22.04,22.04,21.83,21.89,939775.0,22.04,22.04,21.83,21.89,939775.0
2021-03-10 10:00:00,21.89,21.92,21.78,21.84,782184.0,21.89,21.92,21.78,21.84,782184.0
2021-03-10 10:05:00,21.84,21.89,21.61,21.71,1062541.0,21.84,21.89,21.61,21.71,1062541.0
2021-03-10 10:10:00,21.72,21.79,21.64,21.68,697325.0,21.72,21.79,21.64,21.68,697325.0
2021-03-10 10:15:00,21.67,21.79,21.67,21.77,436437.0,21.67,21.79,21.67,21.77,436437.0
2021-03-10 10:20:00,21.76,21.78,21.43,21.46,1214150.0,21.76,21.78,21.43,21.46,1214150.0
2021-03-10 10:25:00,21.46,21.52,21.4,21.4,655173.0,21.46,21.52,21.4,21.4,655173.0
2021-03-10 10:30:00,21.41,21.65,21.4,21.64,528007.0,21.41,21.65,21.4,21.64,528007.0
2021-03-10 10:35:00,21.63,21.64,21.42,21.44,516441.0,21.63,21.64,21.42,21.44,516441.0
2021-03-10 10:40:00,21.45,21.55,21.37,21.53,502068.0,21.45,21.55,21.37,21.53,502068.0
2021-03-10 10:45:00,21.52,21.62,21.49,21.57,376204.0,21.52,21.62,21.49,21.57,376204.0
2021-03-10 10:50:00,21.58,21.58,21.42,21.51,396923.0,21.58,21.58,21.42,21.51,396923.0
2021-03-10 10:55:00,21.51,21.56,21.47,21.54,328643.0,21.51,21.56,21.47,21.54,328643.0
2021-03-10 11:00:00,21.54,21.71,21.52,21.66,706937.0,21.54,21.71,21.52,21.66,706937.0
2021-03-10 11:05:00,21.65,21.71,21.6,21.61,390212.0,21.65,21.71,21.6,21.61,390212.0
2021-03-10 11:10:00,21.61,21.73,21.6,21.71,337618.0,21.61,21.73,21.6,21.71,337618.0
2021-03-10 11:15:00,21.71,21.76,21.63,21.65,426573.0,21.71,21.76,21.63,21.65,426573.0
2021-03-10 11:20:00,21.66,21.66,21.5,21.56,405407.0,21.66,21.66,21.5,21.56,405407.0
2021-03-10 11:25:00,21.56,21.67,21.55,21.67,321489.0,21.56,21.67,21.55,21.67,321489.0
2021-03-10 11:30:00,21.67,21.72,21.62,21.7,250246.0,21.67,21.72,21.62,21.7,250246.0
2021-03-10 11:35:00,21.71,21.75,21.65,21.74,253312.0,21.71,21.75,21.65,21.74,253312.0
2021-03-10 11:40:00,21.74,21.76,21.63,21.68,307713.0,21.74,21.76,21.63,21.68,307713.0
2021-03-10 11:45:00,21.68,21.82,21.67,21.8,464035.0,21.68,21.82,21.67,21.8,464035.0
2021-03-10 11:50:00,21.8,21.88,21.78,21.86,473644.0,21.8,21.88,21.78,21.86,473644.0
2021-03-10 11:55:00,21.86,21.9,21.81,21.87,376831.0,21.86,21.9,21.81,21.87,376831.0
2021-03-10 12:00:00,21.88,21.91,21.85,21.87,321488.0,21.88,21.91,21.85,21.87,321488.0
2021-03-10 12:05:00,21.87,21.89,21.8,21.8,197485.0,21.87,21.89,21.8,21.8,197485.0
2021-03-10 12:10:00,21.8,21.86,21.78,21.83,122593.0,21.8,21.86,21.78,21.83,122593.0
2021-03-10 12:15:00,21.83,21.87,21.82,21.82,145431.0,21.83,21.87,21.82,21.82,145431.0
2021-03-10 12:20:00,21.82,21.82,21.67,21.69,348276.0,21.82,21.82,21.67,21.69,348276.0
2021-03-10 12:25:00,21.68,21.7,21.6,21.61,244975.0,21.68,21.7,21.6,21.61,244975.0
2021-03-10 12:30:00,21.61,21.67,21.58,21.66,285757.0,21.61,21.67,21.58,21.66,285757.0
2021-03-10 12:35:00,21.66,21.66,21.45,21.45,615515.0,21.66,21.66,21.45,21.45,615515.0
2021-03-10 12:40:00,21.46,21.55,21.4,21.52,464263.0,21.46,21.55,21.4,21.52,464263.0
2021-03-10 12:45:00,21.52,21.68,21.52,21.64,334232.0,21.52,21.68,21.52,21.64,334232.0
2021-03-10 12:50:00,21.64,21.74,21.63,21.72,351619.0,21.64,21.74,21.63,21.72,351619.0
2021-03-10 12:55:00,21.73,21.73,21.63,21.67,219857.0,21.73,21.73,21.63,21.67,219857.0
2021-03-10 13:00:00,21.67,21.7,21.57,21.68,358319.0,21.67,21.7,21.57,21.68,358319.0
2021-03-10 13:05:00,21.68,21.72,21.63,21.7,224605.0,21.68,21.72,21.63,21.7,224605.0
2021-03-10 13:10:00,21.71,21.76,21.69,21.76,249646.0,21.71,21.76,21.69,21.76,249646.0
2021-03-10 13:15:00,21.76,21.79,21.68,21.76,307175.0,21.76,21.79,21.68,21.76,307175.0
2021-03-10 13:20:00,21.76,21.83,21.76,21.79,351532.0,21.76,21.83,21.76,21.79,351532.0
2021-03-10 13:25:00,21.79,21.89,21.77,21.89,239603.0,21.79,21.89,21.77,21.89,239603.0
2021-03-10 13:30:00,21.89,21.89,21.76,21.82,277719.0,21.89,21.89,21.76,21.82,277719.0
2021-03-10 13:35:00,21.82,21.85,21.73,21.78,291422.0,21.82,21.85,21.73,21.78,291422.0
2021-03-10 13:40:00,21.78,21.82,21.74,21.74,219740.0,21.78,21.82,21.74,21.74,219740.0
2021-03-10 13:45:00,21.74,21.75,21.67,21.75,225304.0,21.74,21.75,21.67,21.75,225304.0
2021-03-10 13:50:00,21.75,21.82,21.74,21.8,299457.0,21.75,21.82,21.74,21.8,299457.0
2021-03-10 13:55:00,21.8,21.83,21.77,21.79,154243.0,21.8,21.83,21.77,21.79,154243.0
2021-03-10 14:00:00,21.78,21.81,21.75,21.78,255122.0,21.78,21.81,21.75,21.78,255122.0
2021-03-10 14:05:00,21.79,21.84,21.77,21.82,666423.0,21.79,21.84,21.77,21.82,666423.0
2021-03-10 14:10:00,21.82,22.02,21.82,21.97,837663.0,21.82,22.02,21.82,21.97,837663.0
2021-03-10 14:15:00,21.96,22.01,21.93,21.94,387121.0,21.96,22.01,21.93,21.94,387121.0
2021-03-10 14:20:00,21.94,22.0,21.84,21.87,438894.0,21.94,22.0,21.84,21.87,438894.0
2021-03-10 14:25:00,21.86,21.94,21.85,21.93,325171.0,21.86,21.94,21.85,21.93,325171.0
2021-03-10 14:30:00,21.94,21.97,21.9,21.95,246801.0,21.94,21.97,21.9,21.95,246801.0
2021-03-10 14:35:00,21.95,22.0,21.92,22.0,261044.0,21.95,22.0,21.92,22.0,261044.0
2021-03-10 14:40:00,22.0,22.01,21.96,21.98,349077.0,22.0,22.01,21.96,21.98,349077.0
2021-03-10 14:45:00,21.98,22.04,21.95,22.01,268929.0,21.98,22.04,21.95,22.01,268929.0
2021-03-10 14:50:00,22.01,22.01,21.95,21.96,297720.0,22.01,22.01,21.95,21.96,297720.0
2021-03-10 14:55:00,21.96,21.98,21.91,21.95,323783.0,21.96,21.98,21.91,21.95,323783.0
2021-03-10 15:00:00,21.95,21.99,21.88,21.9,429754.0,21.95,21.99,21.88,21.9,429754.0
2021-03-10 15:05:00,21.91,21.91,21.8,21.82,290384.0,21.91,21.91,21.8,21.82,290384.0
2021-03-10 15:10:00,21.82,21.83,21.76,21.78,741046.0,21.82,21.83,21.76,21.78,741046.0
2021-03-10 15:15:00,21.79,21.86,21.78,21.82,229771.0,21.79,21.86,21.78,21.82,229771.0
2021-03-10 15:20:00,21.83,21.87,21.81,21.84,191674.0,21.83,21.87,21.81,21.84,191674.0
2021-03-10 15:25:00,21.85,21.85,21.75,21.76,373096.0,21.85,21.85,21.75,21.76,373096.0
2021-03-10 15:30:00,21.76,21.78,21.73,21.75,330276.0,21.76,21.78,21.73,21.75,330276.0
2021-03-10 15:35:00,21.75,21.81,21.74,21.8,256542.0,21.75,21.81,21.74,21.8,256542.0
2021-03-10 15:40:00,21.8,21.82,21.76,21.78,296018.0,21.8,21.82,21.76,21.78,296018.0
2021-03-10 15:45:00,21.78,21.82,21.76,21.81,381034.0,21.78,21.82,21.76,21.81,381034.0
2021-03-10 15:50:00,21.81,21.84,21.75,21.76,758767.0,21.81,21.84,21.75,21.76,758767.0
2021-03-10 15:55:00,21.76,21.78,21.73,21.75,968747.0,21.76,21.78,21.73,21.75,968747.0
2021-03-11 09:30:00,22.01,22.02,21.76,21.9,1456750.0,22.01,22.02,21.76,21.9,1456750.0
2021-03-11 09:35:00,21.89,21.97,21.84,21.95,643639.0,21.89,21.97,21.84,21.95,643639.0
2021-03-11 09:40:00,21.94,22.04,21.84,21.93,753070.0,21.94,22.04,21.84,21.93,753070.0
2021-03-11 09:45:00,21.93,22.11,21.9,22.09,828927.0,21.93,22.11,21.9,22.09,828927.0
2021-03-11 09:50:00,22.09,22.27,22.08,22.27,1012102.0,22.09,22.27,22.08,22.27,1012102.0
2021-03-11 09:55:00,22.26,22.47,22.26,22.33,1660308.0,22.26,22.47,22.26,22.33,1660308.0
2021-03-11 10:00:00,22.33,22.34,22.11,22.12,1119577.0,22.33,22.34,22.11,22.12,1119577.0
2021-03-11 10:05:00,22.12,22.27,22.12,22.23,759408.0,22.12,22.27,22.12,22.23,759408.0
2021-03-11 10:10:00,22.23,22.25,22.17,22.2,284087.0,22.23,22.25,22.17,22.2,284087.0
2021-03-11 10:15:00,22.19,22.21,22.02,22.03,589869.0,22.19,22.21,22.02,22.03,589869.0
2021-03-11 10:20:00,22.04,22.28,22.02,22.27,654989.0,22.04,22.28,22.02,22.27,654989.0
2021-03-11 10:25:00,22.27,22.32,22.16,22.18,609576.0,22.27,22.32,22.16,22.18,609576.0
2021-03-11 10:30:00,22.18,22.23,22.14,22.17,412284.0,22.18,22.23,22.14,22.17,412284.0
2021-03-11 10:35:00,22.18,22.32,22.15,22.32,548728.0,22.18,22.32,22.15,22.32,548728.0
2021-03-11 10:40:00,22.32,22.45,22.29,22.38,930755.0,22.32,22.45,22.29,22.38,930755.0
2021-03-11 10:45:00,22.39,22.42,22.33,22.36,477670.0,22.39,22.42,22.33,22.36,477670.0
2021-03-11 10:50:00,22.36,22.41,22.3,22.31,385248.0,22.36,22.41,22.3,22.31,385248.0
2021-03-11 10:55:00,22.31,22.37,22.26,22.32,281391.0,22.31,22.37,22.26,22.32,281391.0
2021-03-11 11:00:00,22.33,22.44,22.31,22.39,428016.0,22.33,22.44,22.31,22.39,428016.0
2021-03-11 11:05:00,22.4,22.46,22.4,22.45,574437.0,22.4,22.46,22.4,22.45,574437.0
2021-03-11 11:10:00,22.44,22.5,22.44,22.46,549465.0,22.44,22.5,22.44,22.46,549465.0
2021-03-11 11:15:00,22.47,22.48,22.37,22.45,364072.0,22.47,22.48,22.37,22.45,364072.0
2021-03-11 11:20:00,22.45,22.46,22.34,22.35,379636.0,22.45,22.46,22.34,22.35,379636.0
2021-03-11 11:25:00,22.34,22.4,22.33,22.34,248769.0,22.34,22.4,22.33,22.34,248769.0
2021-03-11 11:30:00,22.34,22.4,22.31,22.38,484383.0,22.34,22.4,22.31,22.38,484383.0
2021-03-11 11:35:00,22.37,22.43,22.35,22.4,270500.0,22.37,22.43,22.35,22.4,270500.0
2021-03-11 11:40:00,22.39,22.42,22.32,22.34,258079.0,22.39,22.42,22.32,22.34,258079.0
2021-03-11 11:45:00,22.34,22.37,22.31,22.33,237270.0,22.34,22.37,22.31,22.33,237270.0
2021-03-11 11:50:00,22.33,22.34,22.22,22.23,578840.0,22.33,22.34,22.22,22.23,578840.0
2021-03-11 11:55:00,22.24,22.24,22.16,22.2,459735.0,22.24,22.24,22.16,22.2,459735.0
2021-03-11 12:00:00,22.21,22.25,22.17,22.18,330959.0,22.21,22.25,22.17,22.18,330959.0
2021-03-11 12:05:00,22.17,22.22,22.15,22.2,234354.0,22.17,22.22,22.15,22.2,234354.0
2021-03-11 12:10:00,22.2,22.27,22.19,22.26,205471.0,22.2,22.27,22.19,22.26,205471.0
2021-03-11 12:15:00,22.26,22.33,22.25,22.32,369517.0,22.26,22.33,22.25,22.32,369517.0
2021-03-11 12:20:00,22.31,22.34,22.28,22.33,288046.0,22.31,22.34,22.28,22.33,288046.0
2021-03-11 12:25:00,22.33,22.36,22.3,22.35,199729.0,22.33,22.36,22.3,22.35,199729.0
2021-03-11 12:30:00,22.35,22.37,22.31,22.32,123572.0,22.35,22.37,22.31,22.32,123572.0
2021-03-11 12:35:00,22.32,22.32,22.23,22.24,280653.0,22.32,22.32,22.23,22.24,280653.0
2021-03-11 12:40:00,22.25,22.28,22.23,22.25,136320.0,22.25,22.28,22.23,22.25,136320.0
2021-03-11 12:45:00,22.25,22.25,22.17,22.18,256472.0,22.25,22.25,22.17,22.18,256472.0
2021-03-11 12:50:00,22.18,22.2,22.15,22.15,241322.0,22.18,22.2,22.15,22.15,241322.0
2021-03-11 12:55:00,22.16,22.19,22.09,22.13,955743.0,22.16,22.19,22.09,22.13,955743.0
2021-03-11 13:00:00,22.13,22.21,22.06,22.06,517629.0,22.13,22.21,22.06,22.06,517629.0
2021-03-11 13:05:00,22.07,22.1,22.04,22.06,364892.0,22.07,22.1,22.04,22.06,364892.0
2021-03-11 13:10:00,22.06,22.08,22.02,22.03,330032.0,22.06,22.08,22.02,22.03,330032.0
2021-03-11 13:15:00,22.03,22.09,22.0,22.02,381754.0,22.03,22.09,22.0,22.02,381754.0
2021-03-11 13:20:00,22.01,22.07,22.01,22.06,259541.0,22.01,22.07,22.01,22.06,259541.0
2021-03-11 13:25:00,22.07,22.12,22.05,22.09,244060.0,22.07,22.12,22.05,22.09,244060.0
2021-03-11 13:30:00,22.08,22.13,22.06,22.06,233633.0,22.08,22.13,22.06,22.06,233633.0
2021-03-11 13:35:00,22.07,22.08,22.04,22.05,178667.0,22.07,22.08,22.04,22.05,178667.0
2021-03-11 13:40:00,22.05,22.09,22.05,22.09,88595.0,22.05,22.09,22.05,22.09,88595.0
2021-03-11 13:45:00,22.09,22.1,22.06,22.09,154747.0,22.09,22.1,22.06,22.09,154747.0
2021-03-11 13:50:00,22.09,22.11,22.07,22.08,270115.0,22.09,22.11,22.07,22.08,270115.0
2021-03-11 13:55:00,22.08,22.1,22.02,22.04,246058.0,22.08,22.1,22.02,22.04,246058.0
2021-03-11 14:00:00,22.05,22.13,22.04,22.1,103481.0,22.05,22.13,22.04,22.1,103481.0
2021-03-11 14:05:00,22.11,22.15,22.09,22.14,210819.0,22.11,22.15,22.09,22.14,210819.0
2021-03-11 14:10:00,22.14,22.19,22.14,22.17,200863.0,22.14,22.19,22.14,22.17,200863.0
2021-03-11 14:15:00,22.17,22.2,22.15,22.18,163821.0,22.17,22.2,22.15,22.18,163821.0
2021-03-11 14:20:00,22.19,22.25,22.18,22.23,387067.0,22.19,22.25,22.18,22.23,387067.0
2021-03-11 14:25:00,22.23,22.24,22.19,22.23,200810.0,22.23,22.24,22.19,22.23,200810.0
2021-03-11 14:30:00,22.23,22.26,22.2,22.22,259386.0,22.23,22.26,22.2,22.22,259386.0
2021-03-11 14:35:00,22.22,22.22,22.17,22.18,159480.0,22.22,22.22,22.17,22.18,159480.0
2021-03-11 14:40:00,22.19,22.22,22.17,22.18,148959.0,22.19,22.22,22.17,22.18,148959.0
2021-03-11 14:45:00,22.18,22.19,22.14,22.14,235095.0,22.18,22.19,22.14,22.14,235095.0
2021-03-11 14:50:00,22.14,22.18,22.12,22.15,169379.0,22.14,22.18,22.12,22.15,169379.0
2021-03-11 14:55:00,22.14,22.16,22.12,22.13,210060.0,22.14,22.16,22.12,22.13,210060.0
2021-03-11 15:00:00,22.13,22.16,22.11,22.13,228782.0,22.13,22.16,22.11,22.13,228782.0
2021-03-11 15:05:00,22.14,22.14,22.11,22.13,132198.0,22.14,22.14,22.11,22.13,132198.0
2021-03-11 15:10:00,22.13,22.13,21.98,21.98,707304.0,22.13,22.13,21.98,21.98,707304.0
2021-03-11 15:15:00,21.98,22.06,21.97,22.05,283446.0,21.98,22.06,21.97,22.05,283446.0
2021-03-11 15:20:00,22.05,22.08,22.04,22.08,236130.0,22.05,22.08,22.04,22.08,236130.0
2021-03-11 15:25:00,22.07,22.1,22.05,22.07,182465.0,22.07,22.1,22.05,22.07,182465.0
2021-03-11 15:30:00,22.07,22.1,22.06,22.09,254028.0,22.07,22.1,22.06,22.09,254028.0
2021-03-11 15:35:00,22.1,22.14,22.09,22.11,290225.0,22.1,22.14,22.09,22.11,290225.0
2021-03-11 15:40:00,22.12,22.13,22.05,22.05,630351.0,22.12,22.13,22.05,22.05,630351.0
2021-03-11 15:45:00,22.05,22.1,22.04,22.09,625863.0,22.05,22.1,22.04,22.09,625863.0
2021-03-11 15:50:00,22.09,22.18,22.08,22.17,758097.0,22.09,22.18,22.08,22.17,758097.0
2021-03-11 15:55:00,22.17,22.19,22.11,22.17,1209723.0,22.17,22.19,22.11,22.17,1209723.0
2021-03-12 09:30:00,22.18,22.73,22.13,22.66,2321059.0,22.18,22.73,22.13,22.66,2321059.0
2021-03-12 09:35:00,22.66,22.7,22.5,22.56,1847868.0,22.66,22.7,22.5,22.56,1847868.0
2021-03-12 09:40:00,22.56,22.79,22.55,22.68,2054041.0,22.56,22.79,22.55,22.68,2054041.0
2021-03-12 09:45:00,22.68,22.74,22.61,22.63,1190436.0,22.68,22.74,22.61,22.63,1190436.0
2021-03-12 09:50:00,22.63,22.67,22.55,22.61,852165.0,22.63,22.67,22.55,22.61,852165.0
2021-03-12 09:55:00,22.61,22.97,22.6,22.95,1724637.0,22.61,22.97,22.6,22.95,1724637.0
2021-03-12 10:00:00,22.94,23.12,22.83,23.06,1954957.0,22.94,23.12,22.83,23.06,1954957.0
2021-03-12 10:05:00,23.06,23.18,22.99,23.15,1872983.0,23.06,23.18,22.99,23.15,1872983.0
2021-03-12 10:10:00,23.16,23.16,23.02,23.03,1049783.0,23.16,23.16,23.02,23.03,1049783.0
2021-03-12 10:15:00,23.03,23.08,22.9,23.05,907217.0,23.03,23.08,22.9,23.05,907217.0
2021-03-12 10:20:00,23.04,23.06,22.94,22.96,495538.0,23.04,23.06,22.94,22.96,495538.0
2021-03-12 10:25:00,22.95,22.96,22.85,22.91,674006.0,22.95,22.96,22.85,22.91,674006.0
2021-03-12 10:30:00,22.91,23.06,22.88,23.06,843124.0,22.91,23.06,22.88,23.06,843124.0
2021-03-12 10:35:00,23.05,23.11,22.95,23.08,581165.0,23.05,23.11,22.95,23.08,581165.0
2021-03-12 10:40:00,23.09,23.32,23.08,23.27,1442245.0,23.09,23.32,23.08,23.27,1442245.0
2021-03-12 10:45:00,23.28,23.32,23.2,23.25,1044017.0,23.28,23.32,23.2,23.25,1044017.0
2021-03-12 10:50:00,23.24,23.35,23.22,23.32,1006509.0,23.24,23.35,23.22,23.32,1006509.0
2021-03-12 10:55:00,23.32,23.35,23.28,23.29,912356.0,23.32,23.35,23.28,23.29,912356.0
2021-03-12 11:00:00,23.28,23.38,23.26,23.37,951116.0,23.28,23.38,23.26,23.37,951116.0
2021-03-12 11:05:00,23.37,23.54,23.36,23.44,1655270.0,23.37,23.54,23.36,23.44,1655270.0
2021-03-12 11:10:00,23.45,23.46,23.38,23.4,625910.0,23.45,23.46,23.38,23.4,625910.0
2021-03-12 11:15:00,23.41,23.47,23.35,23.37,524702.0,23.41,23.47,23.35,23.37,524702.0
2021-03-12 11:20:00,23.37,23.38,23.1,23.26,822868.0,23.37,23.38,23.1,23.26,822868.0
2021-03-12 11:25:00,23.25,23.3,23.18,23.2,466515.0,23.25,23.3,23.18,23.2,466515.0
2021-03-12 11:30:00,23.21,23.24,23.17,23.18,365384.0,23.21,23.24,23.17,23.18,365384.0
2021-03-12 11:35:00,23.18,23.2,23.05,23.11,603830.0,23.18,23.2,23.05,23.11,603830.0
2021-03-12 11:40:00,23.12,23.15,23.07,23.14,447722.0,23.12,23.15,23.07,23.14,447722.0
2021-03-12 11:45:00,23.14,23.16,23.08,23.12,450037.0,23.14,23.16,23.08,23.12,450037.0
2021-03-12 11:50:00,23.11,23.15,23.08,23.12,297163.0,23.11,23.15,23.08,23.12,297163.0
2021-03-12 11:55:00,23.12,23.19,23.11,23.19,446236.0,23.12,23.19,23.11,23.19,446236.0
2021-03-12 12:00:00,23.18,23.25,23.16,23.23,529330.0,23.18,23.25,23.16,23.23,529330.0
2021-03-12 12:05:00,23.23,23.3,23.22,23.29,651178.0,23.23,23.3,23.22,23.29,651178.0
2021-03-12 12:10:00,23.29,23.3,23.2,23.23,372845.0,23.29,23.3,23.2,23.23,372845.0
2021-03-12 12:15:00,23.23,23.3,23.22,23.3,312254.0,23.23,23.3,23.22,23.3,312254.0
2021-03-12 12:20:00,23.29,23.3,23.25,23.26,182657.0,23.29,23.3,23.25,23.26,182657.0
2021-03-12 12:25:00,23.26,23.34,23.26,23.33,263102.0,23.26,23.34,23.26,23.33,263102.0
2021-03-12 12:30:00,23.33,23.33,23.29,23.29,203809.0,23.33,23.33,23.29,23.29,203809.0
2021-03-12 12:35:00,23.3,23.34,23.25,23.32,299604.0,23.3,23.34,23.25,23.32,299604.0
2021-03-12 12:40:00,23.32,23.33,23.21,23.24,292224.0,23.32,23.33,23.21,23.24,292224.0
2021-03-12 12:45:00,23.23,23.25,23.22,23.24,175198.0,23.23,23.25,23.22,23.24,175198.0
2021-03-12 12:50:00,23.25,23.25,23.16,23.18,357270.0,23.25,23.25,23.16,23.18,357270.0
2021-03-12 12:55:00,23.18,23.2,23.16,23.17,146105.0,23.18,23.2,23.16,23.17,146105.0
2021-03-12 13:00:00,23.17,23.23,23.13,23.22,235307.0,23.17,23.23,23.13,23.22,235307.0
2021-03-12 13:05:00,23.22,23.29,23.22,23.25,292521.0,23.22,23.29,23.22,23.25,292521.0
2021-03-12 13:10:00,23.25,23.34,23.24,23.32,308555.0,23.25,23.34,23.24,23.32,308555.0
2021-03-12 13:15:00,23.32,23.34,23.29,23.32,213454.0,23.32,23.34,23.29,23.32,213454.0
2021-03-12 13:20:00,23.32,23.36,23.3,23.33,237618.0,23.32,23.36,23.3,23.33,237618.0
2021-03-12 13:25:00,23.33,23.4,23.3,23.39,341891.0,23.33,23.4,23.3,23.39,341891.0
2021-03-12 13:30:00,23.39,23.41,23.35,23.37,370339.0,23.39,23.41,23.35,23.37,370339.0
2021-03-12 13:35:00,23.37,23.38,23.29,23.32,253745.0,23.37,23.38,23.29,23.32,253745.0
2021-03-12 13:40:00,23.31,23.37,23.29,23.35,173261.0,23.31,23.37,23.29,23.35,173261.0
2021-03-12 13:45:00,23.35,23.35,23.26,23.28,193597.0,23.35,23.35,23.26,23.28,193597.0
2021-03-12 13:50:00,23.28,23.3,23.25,23.28,230980.0,23.28,23.3,23.25,23.28,230980.0
2021-03-12 13:55:00,23.27,23.31,23.27,23.3,155477.0,23.27,23.31,23.27,23.3,155477.0
2021-03-12 14:00:00,23.31,23.38,23.3,23.36,233235.0,23.31,23.38,23.3,23.36,233235.0
2021-03-12 14:05:00,23.35,23.39,23.34,23.39,260350.0,23.35,23.39,23.34,23.39,260350.0
2021-03-12 14:10:00,23.38,23.39,23.34,23.35,212611.0,23.38,23.39,23.34,23.35,212611.0
2021-03-12 14:15:00,23.35,23.4,23.34,23.36,242476.0,23.35,23.4,23.34,23.36,242476.0
2021-03-12 14:20:00,23.36,23.39,23.34,23.38,203037.0,23.36,23.39,23.34,23.38,203037.0
2021-03-12 14:25:00,23.38,23.42,23.36,23.42,306233.0,23.38,23.42,23.36,23.42,306233.0
2021-03-12 14:30:00,23.42,23.44,23.38,23.39,281554.0,23.42,23.44,23.38,23.39,281554.0
2021-03-12 14:35:00,23.4,23.49,23.39,23.45,346830.0,23.4,23.49,23.39,23.45,346830.0
2021-03-12 14:40:00,23.45,23.52,23.45,23.51,634357.0,23.45,23.52,23.45,23.51,634357.0
2021-03-12 14:45:00,23.5,23.51,23.46,23.49,386921.0,23.5,23.51,23.46,23.49,386921.0
2021-03-12 14:50:00,23.49,23.51,23.43,23.45,334472.0,23.49,23.51,23.43,23.45,334472.0
2021-03-12 14:55:00,23.45,23.45,23.41,23.45,287300.0,23.45,23.45,23.41,23.45,287300.0
2021-03-12 15:00:00,23.44,23.45,23.31,23.31,443117.0,23.44,23.45,23.31,23.31,443117.0
2021-03-12 15:05:00,23.31,23.36,23.28,23.35,409713.0,23.31,23.36,23.28,23.35,409713.0
2021-03-12 15:10:00,23.34,23.37,23.25,23.26,545371.0,23.34,23.37,23.25,23.26,545371.0
2021-03-12 15:15:00,23.27,23.34,23.26,23.33,387929.0,23.27,23.34,23.26,23.33,387929.0
2021-03-12 15:20:00,23.33,23.36,23.31,23.35,291191.0,23.33,23.36,23.31,23.35,291191.0
2021-03-12 15:25:00,23.34,23.37,23.33,23.34,333832.0,23.34,23.37,23.33,23.34,333832.0
2021-03-12 15:30:00,23.35,23.36,23.31,23.32,457897.0,23.35,23.36,23.31,23.32,457897.0
2021-03-12 15:35:00,23.32,23.35,23.3,23.33,368087.0,23.32,23.35,23.3,23.33,368087.0
2021-03-12 15:40:00,23.33,23.37,23.32,23.35,605309.0,23.33,23.37,23.32,23.35,605309.0
2021-03-12 15:45:00,23.36,23.42,23.34,23.41,543162.0,23.36,23.42,23.34,23.41,543162.0
2021-03-12 15:50:00,23.4,23.41,23.31,23.36,1222080.0,23.4,23.41,23.31,23.36,1222080.0
2021-03-12 15:55:00,23.36,23.41,23.34,23.37,1427800.0,23.36,23.41,23.34,23.37,1427800.0
2021-03-15 09:30:00,24.55,25.0,24.21,24.93,5206783.0,24.55,25.0,24.21,24.93,5206783.0
2021-03-15 09:35:00,24.93,25.31,24.86,25.06,4746244.0,24.93,25.31,24.86,25.06,4746244.0
2021-03-15 09:40:00,25.05,25.18,24.91,25.09,2258478.0,25.05,25.18,24.91,25.09,2258478.0
2021-03-15 09:45:00,25.08,25.35,25.08,25.21,2375701.0,25.08,25.35,25.08,25.21,2375701.0
2021-03-15 09:50:00,25.22,25.5,25.2,25.48,2869034.0,25.22,25.5,25.2,25.48,2869034.0
2021-03-15 09:55:00,25.49,25.83,25.48,25.82,3131557.0,25.49,25.83,25.48,25.82,3131557.0
2021-03-15 10:00:00,25.81,25.94,25.58,25.61,2959133.0,25.81,25.94,25.58,25.61,2959133.0
2021-03-15 10:05:00,25.6,25.84,25.25,25.3,3060100.0,25.6,25.84,25.25,25.3,3060100.0
2021-03-15 10:10:00,25.3,25.57,25.25,25.46,2812273.0,25.3,25.57,25.25,25.46,2812273.0
2021-03-15 10:15:00,25.45,25.49,25.25,25.28,1923635.0,25.45,25.49,25.25,25.28,1923635.0
2021-03-15 10:20:00,25.29,25.58,25.27,25.53,2345464.0,25.29,25.58,25.27,25.53,2345464.0
2021-03-15 10:25:00,25.54,25.66,25.44,25.46,1495921.0,25.54,25.66,25.44,25.46,1495921.0
2021-03-15 10:30:00,25.45,25.62,25.33,25.34,1465105.0,25.45,25.62,25.33,25.34,1465105.0
2021-03-15 10:35:00,25.34,25.51,25.18,25.29,1842593.0,25.34,25.51,25.18,25.29,1842593.0
2021-03-15 10:40:00,25.29,25.38,25.16,25.17,1080514.0,25.29,25.38,25.16,25.17,1080514.0
2021-03-15 10:45:00,25.16,25.34,25.07,25.31,1745745.0,25.16,25.34,25.07,25.31,1745745.0
2021-03-15 10:50:00,25.32,25.48,25.27,25.38,1361775.0,25.32,25.48,25.27,25.38,1361775.0
2021-03-15 10:55:00,25.38,25.54,25.33,25.49,1055194.0,25.38,25.54,25.33,25.49,1055194.0
2021-03-15 11:00:00,25.5,25.53,25.38,25.47,705971.0,25.5,25.53,25.38,25.47,705971.0
2021-03-15 11:05:00,25.48,25.6,25.44,25.57,1096040.0,25.48,25.6,25.44,25.57,1096040.0
2021-03-15 11:10:00,25.56,25.58,25.33,25.39,837787.0,25.56,25.58,25.33,25.39,837787.0
2021-03-15 11:15:00,25.38,25.52,25.33,25.37,554671.0,25.38,25.52,25.33,25.37,554671.0
2021-03-15 11:20:00,25.37,25.49,25.33,25.43,505796.0,25.37,25.49,25.33,25.43,505796.0
2021-03-15 11:25:00,25.42,25.46,25.12,25.16,916459.0,25.42,25.46,25.12,25.16,916459.0
2021-03-15 11:30:00,25.16,25.21,24.97,24.97,1714000.0,25.16,25.21,24.97,24.97,1714000.0
2021-03-15 11:35:00,24.97,25.04,24.9,24.94,1216571.0,24.97,25.04,24.9,24.94,1216571.0
2021-03-15 11:40:00,24.93,25.28,24.93,25.22,1303794.0,24.93,25.28,24.93,25.22,1303794.0
2021-03-15 11:45:00,25.22,25.23,25.09,25.11,786929.0,25.22,25.23,25.09,25.11,786929.0
2021-03-15 11:50:00,25.11,25.15,25.06,25.09,726827.0,25.11,25.15,25.06,25.09,726827.0
2021-03-15 11:55:00,25.08,25.24,25.07,25.2,567592.0,25.08,25.24,25.07,25.2,567592.0
2021-03-15 12:00:00,25.19,25.28,25.17,25.22,614229.0,25.19,25.28,25.17,25.22,614229.0
2021-03-15 12:05:00,25.21,25.24,25.16,25.17,437720.0,25.21,25.24,25.16,25.17,437720.0
2021-03-15 12:10:00,25.17,25.25,25.13,25.13,460447.0,25.17,25.25,25.13,25.13,460447.0
2021-03-15 12:15:00,25.13,25.14,24.97,25.0,998337.0,25.13,25.14,24.97,25.0,998337.0
2021-03-15 12:20:00,24.99,25.0,24.75,24.83,1293877.0,24.99,25.0,24.75,24.83,1293877.0
2021-03-15 12:25:00,24.84,24.91,24.78,24.88,823836.0,24.84,24.91,24.78,24.88,823836.0
2021-03-15 12:30:00,24.89,24.92,24.75,24.76,704098.0,24.89,24.92,24.75,24.76,704098.0
2021-03-15 12:35:00,24.75,24.84,24.72,24.83,817819.0,24.75,24.84,24.72,24.83,817819.0
2021-03-15 12:40:00,24.82,24.91,24.77,24.9,641044.0,24.82,24.91,24.77,24.9,641044.0
2021-03-15 12:45:00,24.9,24.98,24.87,24.97,668118.0,24.9,24.98,24.87,24.97,668118.0
2021-03-15 12:50:00,24.97,25.02,24.87,24.89,674848.0,24.97,25.02,24.87,24.89,674848.0
2021-03-15 12:55:00,24.89,24.9,24.81,24.9,460757.0,24.89,24.9,24.81,24.9,460757.0
2021-03-15 13:00:00,24.89,24.99,24.88,24.97,481218.0,24.89,24.99,24.88,24.97,481218.0
2021-03-15 13:05:00,24.96,24.99,24.92,24.96,379019.0,24.96,24.99,24.92,24.96,379019.0
2021-03-15 13:10:00,24.96,25.0,24.92,24.96,350332.0,24.96,25.0,24.92,24.96,350332.0
2021-03-15 13:15:00,24.97,25.05,24.97,25.03,597525.0,24.97,25.05,24.97,25.03,597525.0
2021-03-15 13:20:00,25.04,25.07,25.0,25.02,300155.0,25.04,25.07,25.0,25.02,300155.0
2021-03-15 13:25:00,25.02,25.05,24.98,25.02,319147.0,25.02,25.05,24.98,25.02,319147.0
2021-03-15 13:30:00,25.02,25.06,24.99,25.06,274924.0,25.02,25.06,24.99,25.06,274924.0
2021-03-15 13:35:00,25.05,25.07,25.0,25.02,453471.0,25.05,25.07,25.0,25.02,453471.0
2021-03-15 13:40:00,25.02,25.1,25.01,25.1,377942.0,25.02,25.1,25.01,25.1,377942.0
2021-03-15 13:45:00,25.09,25.12,25.07,25.09,496687.0,25.09,25.12,25.07,25.09,496687.0
2021-03-15 13:50:00,25.09,25.22,25.08,25.17,658560.0,25.09,25.22,25.08,25.17,658560.0
2021-03-15 13:55:00,25.16,25.2,25.15,25.19,435408.0,25.16,25.2,25.15,25.19,435408.0
2021-03-15 14:00:00,25.18,25.19,25.14,25.16,284524.0,25.18,25.19,25.14,25.16,284524.0
2021-03-15 14:05:00,25.16,25.23,25.15,25.2,768079.0,25.16,25.23,25.15,25.2,768079.0
2021-03-15 14:10:00,25.2,25.23,25.18,25.21,372708.0,25.2,25.23,25.18,25.21,372708.0
2021-03-15 14:15:00,25.21,25.22,25.12,25.12,393891.0,25.21,25.22,25.12,25.12,393891.0
2021-03-15 14:20:00,25.13,25.21,25.12,25.2,379620.0,25.13,25.21,25.12,25.2,379620.0
2021-03-15 14:25:00,25.19,25.3,25.19,25.29,789420.0,25.19,25.3,25.19,25.29,789420.0
2021-03-15 14:30:00,25.29,25.34,25.26,25.3,599758.0,25.29,25.34,25.26,25.3,599758.0
2021-03-15 14:35:00,25.3,25.32,25.24,25.25,402992.0,25.3,25.32,25.24,25.25,402992.0
2021-03-15 14:40:00,25.25,25.25,25.16,25.23,463400.0,25.25,25.25,25.16,25.23,463400.0
2021-03-15 14:45:00,25.22,25.24,25.06,25.08,839641.0,25.22,25.24,25.06,25.08,839641.0
2021-03-15 14:50:00,25.07,25.13,25.07,25.12,583821.0,25.07,25.13,25.07,25.12,583821.0
2021-03-15 14:55:00,25.12,25.15,25.05,25.12,620165.0,25.12,25.15,25.05,25.12,620165.0
2021-03-15 15:00:00,25.12,25.13,25.03,25.05,634132.0,25.12,25.13,25.03,25.05,634132.0
2021-03-15 15:05:00,25.05,25.06,25.0,25.04,403395.0,25.05,25.06,25.0,25.04,403395.0
2021-03-15 15:10:00,25.03,25.09,25.0,25.05,614968.0,25.03,25.09,25.0,25.05,614968.0
2021-03-15 15:15:00,25.06,25.11,25.02,25.08,423010.0,25.06,25.11,25.02,25.08,423010.0
2021-03-15 15:20:00,25.07,25.1,25.06,25.1,359275.0,25.07,25.1,25.06,25.1,359275.0
2021-03-15 15:25:00,25.09,25.12,25.06,25.11,382544.0,25.09,25.12,25.06,25.11,382544.0
2021-03-15 15:30:00,25.11,25.12,25.08,25.1,505036.0,25.11,25.12,25.08,25.1,505036.0
2021-03-15 15:35:00,25.11,25.11,25.03,25.08,602955.0,25.11,25.11,25.03,25.08,602955.0
2021-03-15 15:40:00,25.08,25.16,25.06,25.16,537096.0,25.08,25.16,25.06,25.16,537096.0
2021-03-15 15:45:00,25.16,25.18,25.09,25.09,823555.0,25.16,25.18,25.09,25.09,823555.0
2021-03-15 15:50:00,25.1,25.18,25.06,25.17,1388396.0,25.1,25.18,25.06,25.17,1388396.0
2021-03-15 15:55:00,25.17,25.19,25.12,25.17,1396854.0,25.17,25.19,25.12,25.17,1396854.0
2021-03-16 09:30:00,25.11,25.25,24.68,24.74,2978006.0,25.11,25.25,24.68,24.74,2978006.0
2021-03-16 09:35:00,24.73,24.99,24.57,24.93,2080443.0,24.73,24.99,24.57,24.93,2080443.0
2021-03-16 09:40:00,24.94,24.94,24.55,24.66,1366574.0,24.94,24.94,24.55,24.66,1366574.0
2021-03-16 09:45:00,24.66,24.92,24.66,24.73,1026456.0,24.66,24.92,24.66,24.73,1026456.0
2021-03-16 09:50:00,24.73,24.83,24.45,24.61,1521560.0,24.73,24.83,24.45,24.61,1521560.0
2021-03-16 09:55:00,24.61,24.95,24.59,24.91,1030952.0,24.61,24.95,24.59,24.91,1030952.0
2021-03-16 10:00:00,24.92,24.99,24.88,24.89,853535.0,24.92,24.99,24.88,24.89,853535.0
2021-03-16 10:05:00,24.88,24.88,24.64,24.73,993662.0,24.88,24.88,24.64,24.73,993662.0
2021-03-16 10:10:00,24.73,24.86,24.69,24.82,636749.0,24.73,24.86,24.69,24.82,636749.0
2021-03-16 10:15:00,24.82,24.84,24.7,24.71,591614.0,24.82,24.84,24.7,24.71,591614.0
2021-03-16 10:20:00,24.71,24.78,24.65,24.78,620156.0,24.71,24.78,24.65,24.78,620156.0
2021-03-16 10:25:00,24.77,24.93,24.75,24.89,564325.0,24.77,24.93,24.75,24.89,564325.0
2021-03-16 10:30:00,24.9,24.99,24.81,24.97,593578.0,24.9,24.99,24.81,24.97,593578.0
2021-03-16 10:35:00,24.96,25.06,24.95,25.03,685437.0,24.96,25.06,24.95,25.03,685437.0
2021-03-16 10:40:00,25.02,25.05,24.9,25.02,571571.0,25.02,25.05,24.9,25.02,571571.0
2021-03-16 10:45:00,25.02,25.04,24.93,24.97,419787.0,25.02,25.04,24.93,24.97,419787.0
2021-03-16 10:50:00,24.97,25.02,24.87,24.89,489146.0,24.97,25.02,24.87,24.89,489146.0
2021-03-16 10:55:00,24.88,24.94,24.86,24.89,354984.0,24.88,24.94,24.86,24.89,354984.0
2021-03-16 11:00:00,24.89,24.94,24.71,24.75,780475.0,24.89,24.94,24.71,24.75,780475.0
2021-03-16 11:05:00,24.75,24.84,24.7,24.81,777059.0,24.75,24.84,24.7,24.81,777059.0
2021-03-16 11:10:00,24.82,24.82,24.7,24.74,447640.0,24.82,24.82,24.7,24.74,447640.0
2021-03-16 11:15:00,24.74,24.84,24.72,24.82,425969.0,24.74,24.84,24.72,24.82,425969.0
2021-03-16 11:20:00,24.82,24.85,24.71,24.73,283268.0,24.82,24.85,24.71,24.73,283268.0
2021-03-16 11:25:00,24.73,24.8,24.73,24.8,295786.0,24.73,24.8,24.73,24.8,295786.0
2021-03-16 11:30:00,24.8,24.85,24.75,24.85,353452.0,24.8,24.85,24.75,24.85,353452.0
2021-03-16 11:35:00,24.84,24.93,24.83,24.91,495899.0,24.84,24.93,24.83,24.91,495899.0
2021-03-16 11:40:00,24.9,24.92,24.87,24.89,250857.0,24.9,24.92,24.87,24.89,250857.0
2021-03-16 11:45:00,24.89,24.89,24.8,24.86,229726.0,24.89,24.89,24.8,24.86,229726.0
2021-03-16 11:50:00,24.86,24.89,24.83,24.86,177581.0,24.86,24.89,24.83,24.86,177581.0
2021-03-16 11:55:00,24.86,24.89,24.83,24.86,140244.0,24.86,24.89,24.83,24.86,140244.0
2021-03-16 12:00:00,24.85,24.87,24.78,24.8,289683.0,24.85,24.87,24.78,24.8,289683.0
2021-03-16 12:05:00,24.8,24.85,24.79,24.79,263646.0,24.8,24.85,24.79,24.79,263646.0
2021-03-16 12:10:00,24.8,24.8,24.63,24.63,755749.0,24.8,24.8,24.63,24.63,755749.0
2021-03-16 12:15:00,24.64,24.65,24.55,24.57,657458.0,24.64,24.65,24.55,24.57,657458.0
2021-03-16 12:20:00,24.58,24.61,24.53,24.54,427451.0,24.58,24.61,24.53,24.54,427451.0
2021-03-16 12:25:00,24.54,24.58,24.5,24.54,652672.0,24.54,24.58,24.5,24.54,652672.0
2021-03-16 12:30:00,24.54,24.68,24.51,24.65,463254.0,24.54,24.68,24.51,24.65,463254.0
2021-03-16 12:35:00,24.65,24.68,24.64,24.67,247296.0,24.65,24.68,24.64,24.67,247296.0
2021-03-16 12:40:00,24.67,24.71,24.65,24.69,273741.0,24.67,24.71,24.65,24.69,273741.0
2021-03-16 12:45:00,24.69,24.72,24.66,24.67,193557.0,24.69,24.72,24.66,24.67,193557.0
2021-03-16 12:50:00,24.66,24.73,24.66,24.73,200738.0,24.66,24.73,24.66,24.73,200738.0
2021-03-16 12:55:00,24.72,24.73,24.64,24.66,364006.0,24.72,24.73,24.64,24.66,364006.0
2021-03-16 13:00:00,24.66,24.71,24.62,24.69,387506.0,24.66,24.71,24.62,24.69,387506.0
2021-03-16 13:05:00,24.7,24.8,24.68,24.72,343400.0,24.7,24.8,24.68,24.72,343400.0
2021-03-16 13:10:00,24.73,24.8,24.72,24.76,169347.0,24.73,24.8,24.72,24.76,169347.0
2021-03-16 13:15:00,24.76,24.78,24.74,24.76,120078.0,24.76,24.78,24.74,24.76,120078.0
2021-03-16 13:20:00,24.76,24.77,24.67,24.7,259086.0,24.76,24.77,24.67,24.7,259086.0
2021-03-16 13:25:00,24.69,24.76,24.69,24.73,157826.0,24.69,24.76,24.69,24.73,157826.0
2021-03-16 13:30:00,24.73,24.75,24.69,24.72,233287.0,24.73,24.75,24.69,24.72,233287.0
2021-03-16 13:35:00,24.73,24.73,24.58,24.62,383818.0,24.73,24.73,24.58,24.62,383818.0
2021-03-16 13:40:00,24.63,24.67,24.61,24.66,229595.0,24.63,24.67,24.61,24.66,229595.0
2021-03-16 13:45:00,24.66,24.75,24.64,24.72,211235.0,24.66,24.75,24.64,24.72,211235.0
2021-03-16 13:50:00,24.71,24.76,24.68,24.71,244428.0,24.71,24.76,24.68,24.71,244428.0
2021-03-16 13:55:00,24.71,24.72,24.64,24.67,397491.0,24.71,24.72,24.64,24.67,397491.0
2021-03-16 14:00:00,24.67,24.71,24.64,24.7,307380.0,24.67,24.71,24.64,24.7,307380.0
2021-03-16 14:05:00,24.7,24.72,24.62,24.64,518635.0,24.7,24.72,24.62,24.64,518635.0
2021-03-16 14:10:00,24.64,24.66,24.61,24.61,267757.0,24.64,24.66,24.61,24.61,267757.0
2021-03-16 14:15:00,24.62,24.7,24.6,24.61,322020.0,24.62,24.7,24.6,24.61,322020.0
2021-03-16 14:20:00,24.61,24.61,24.5,24.51,583121.0,24.61,24.61,24.5,24.51,583121.0
2021-03-16 14:25:00,24.51,24.55,24.46,24.48,832828.0,24.51,24.55,24.46,24.48,832828.0
2021-03-16 14:30:00,24.48,24.62,24.45,24.56,638522.0,24.48,24.62,24.45,24.56,638522.0
2021-03-16 14:35:00,24.56,24.59,24.38,24.42,720786.0,24.56,24.59,24.38,24.42,720786.0
2021-03-16 14:40:00,24.42,24.44,24.31,24.33,829150.0,24.42,24.44,24.31,24.33,829150.0
2021-03-16 14:45:00,24.33,24.5,24.32,24.49,451798.0,24.33,24.5,24.32,24.49,451798.0
2021-03-16 14:50:00,24.49,24.6,24.49,24.57,451535.0,24.49,24.6,24.49,24.57,451535.0
2021-03-16 14:55:00,24.57,24.59,24.51,24.57,370117.0,24.57,24.59,24.51,24.57,370117.0
2021-03-16 15:00:00,24.56,24.59,24.47,24.57,320250.0,24.56,24.59,24.47,24.57,320250.0
2021-03-16 15:05:00,24.56,24.66,24.55,24.65,306725.0,24.56,24.66,24.55,24.65,306725.0
2021-03-16 15:10:00,24.66,24.71,24.65,24.69,367689.0,24.66,24.71,24.65,24.69,367689.0
2021-03-16 15:15:00,24.69,24.72,24.67,24.69,310568.0,24.69,24.72,24.67,24.69,310568.0
2021-03-16 15:20:00,24.69,24.72,24.67,24.69,349897.0,24.69,24.72,24.67,24.69,349897.0
2021-03-16 15:25:00,24.69,24.71,24.63,24.64,472428.0,24.69,24.71,24.63,24.64,472428.0
2021-03-16 15:30:00,24.64,24.75,24.63,24.73,676032.0,24.64,24.75,24.63,24.73,676032.0
2021-03-16 15:35:00,24.73,24.74,24.63,24.64,458026.0,24.73,24.74,24.63,24.64,458026.0
2021-03-16 15:40:00,24.64,24.67,24.54,24.57,506472.0,24.64,24.67,24.54,24.57,506472.0
2021-03-16 15:45:00,24.57,24.61,24.46,24.47,585057.0,24.57,24.61,24.46,24.47,585057.0
2021-03-16 15:50:00,24.47,24.55,24.44,24.5,1139150.0,24.47,24.55,24.44,24.5,1139150.0
2021-03-16 15:55:00,24.51,24.52,24.44,24.47,899603.0,24.51,24.52,24.44,24.47,899603.0
2021-03-17 09:30:00,24.12,24.5,23.9,24.34,1719007.0,24.12,24.5,23.9,24.34,1719007.0
2021-03-17 09:35:00,24.35,24.79,24.3,24.78,1479549.0,24.35,24.79,24.3,24.78,1479549.0
2021-03-17 09:40:00,24.78,24.95,24.71,24.8,1195108.0,24.78,24.95,24.71,24.8,1195108.0
2021-03-17 09:45:00,24.82,24.89,24.66,24.68,808194.0,24.82,24.89,24.66,24.68,808194.0
2021-03-17 09:50:00,24.68,24.85,24.67,24.8,491410.0,24.68,24.85,24.67,24.8,491410.0
2021-03-17 09:55:00,24.8,25.02,24.74,24.98,885635.0,24.8,25.02,24.74,24.98,885635.0
2021-03-17 10:00:00,24.97,25.01,24.81,24.82,578440.0,24.97,25.01,24.81,24.82,578440.0
2021-03-17 10:05:00,24.82,24.84,24.65,24.71,607413.0,24.82,24.84,24.65,24.71,607413.0
2021-03-17 10:10:00,24.71,24.76,24.64,24.74,488983.0,24.71,24.76,24.64,24.74,488983.0
2021-03-17 10:15:00,24.73,24.84,24.68,24.7,436154.0,24.73,24.84,24.68,24.7,436154.0
2021-03-17 10:20:00,24.71,24.73,24.53,24.59,569438.0,24.71,24.73,24.53,24.59,569438.0
2021-03-17 10:25:00,24.59,24.66,24.51,24.55,482279.0,24.59,24.66,24.51,24.55,482279.0
2021-03-17 10:30:00,24.55,24.57,24.46,24.49,506059.0,24.55,24.57,24.46,24.49,506059.0
2021-03-17 10:35:00,24.49,24.52,24.41,24.45,416288.0,24.49,24.52,24.41,24.45,416288.0
2021-03-17 10:40:00,24.46,24.46,24.21,24.23,792769.0,24.46,24.46,24.21,24.23,792769.0
2021-03-17 10:45:00,24.23,24.3,24.19,24.25,476093.0,24.23,24.3,24.19,24.25,476093.0
2021-03-17 10:50:00,24.24,24.41,24.23,24.37,498445.0,24.24,24.41,24.23,24.37,498445.0
2021-03-17 10:55:00,24.38,24.4,24.32,24.34,312899.0,24.38,24.4,24.32,24.34,312899.0
2021-03-17 11:00:00,24.34,24.38,24.28,24.33,308227.0,24.34,24.38,24.28,24.33,308227.0
2021-03-17 11:05:00,24.34,24.39,24.3,24.38,305153.0,24.34,24.39,24.3,24.38,305153.0
2021-03-17 11:10:00,24.38,24.47,24.37,24.43,386914.0,24.38,24.47,24.37,24.43,386914.0
2021-03-17 11:15:00,24.42,24.45,24.34,24.38,261493.0,24.42,24.45,24.34,24.38,261493.0
2021-03-17 11:20:00,24.38,24.43,24.32,24.42,169940.0,24.38,24.43,24.32,24.42,169940.0
2021-03-17 11:25:00,24.43,24.45,24.36,24.42,298613.0,24.43,24.45,24.36,24.42,298613.0
2021-03-17 11:30:00,24.41,24.5,24.41,24.48,250232.0,24.41,24.5,24.41,24.48,250232.0
2021-03-17 11:35:00,24.48,24.55,24.45,24.46,413944.0,24.48,24.55,24.45,24.46,413944.0
2021-03-17 11:40:00,24.45,24.55,24.43,24.51,365143.0,24.45,24.55,24.43,24.51,365143.0
2021-03-17 11:45:00,24.51,24.55,24.48,24.54,211429.0,24.51,24.55,24.48,24.54,211429.0
2021-03-17 11:50:00,24.54,24.6,24.52,24.55,412087.0,24.54,24.6,24.52,24.55,412087.0
2021-03-17 11:55:00,24.55,24.63,24.54,24.61,357232.0,24.55,24.63,24.54,24.61,357232.0
2021-03-17 12:00:00,24.61,24.71,24.6,24.7,427573.0,24.61,24.71,24.6,24.7,427573.0
2021-03-17 12:05:00,24.71,24.78,24.7,24.77,430163.0,24.71,24.78,24.7,24.77,430163.0
2021-03-17 12:10:00,24.76,24.77,24.63,24.65,331185.0,24.76,24.77,24.63,24.65,331185.0
2021-03-17 12:15:00,24.66,24.69,24.59,24.62,191535.0,24.66,24.69,24.59,24.62,191535.0
2021-03-17 12:20:00,24.61,24.63,24.55,24.57,209103.0,24.61,24.63,24.55,24.57,209103.0
2021-03-17 12:25:00,24.57,24.68,24.56,24.63,270158.0,24.57,24.68,24.56,24.63,270158.0
2021-03-17 12:30:00,24.64,24.67,24.57,24.59,237350.0,24.64,24.67,24.57,24.59,237350.0
2021-03-17 12:35:00,24.59,24.64,24.57,24.63,105950.0,24.59,24.64,24.57,24.63,105950.0
2021-03-17 12:40:00,24.62,24.64,24.58,24.62,136781.0,24.62,24.64,24.58,24.62,136781.0
2021-03-17 12:45:00,24.61,24.64,24.55,24.57,220817.0,24.61,24.64,24.55,24.57,220817.0
2021-03-17 12:50:00,24.56,24.65,24.55,24.63,137301.0,24.56,24.65,24.55,24.63,137301.0
2021-03-17 12:55:00,24.63,24.63,24.53,24.57,206976.0,24.63,24.63,24.53,24.57,206976.0
2021-03-17 13:00:00,24.56,24.64,24.54,24.58,186075.0,24.56,24.64,24.54,24.58,186075.0
2021-03-17 13:05:00,24.58,24.61,24.54,24.6,124364.0,24.58,24.61,24.54,24.6,124364.0
2021-03-17 13:10:00,24.6,24.69,24.6,24.66,184198.0,24.6,24.69,24.6,24.66,184198.0
2021-03-17 13:15:00,24.66,24.67,24.61,24.65,128815.0,24.66,24.67,24.61,24.65,128815.0
2021-03-17 13:20:00,24.64,24.69,24.62,24.69,127962.0,24.64,24.69,24.62,24.69,127962.0
2021-03-17 13:25:00,24.69,24.69,24.61,24.61,200821.0,24.69,24.69,24.61,24.61,200821.0
2021-03-17 13:30:00,24.62,24.64,24.58,24.64,112207.0,24.62,24.64,24.58,24.64,112207.0
2021-03-17 13:35:00,24.64,24.66,24.61,24.63,209473.0,24.64,24.66,24.61,24.63,209473.0
2021-03-17 13:40:00,24.62,24.69,24.62,24.66,141143.0,24.62,24.69,24.62,24.66,141143.0
2021-03-17 13:45:00,24.66,24.68,24.64,24.65,79675.0,24.66,24.68,24.64,24.65,79675.0
2021-03-17 13:50:00,24.66,24.72,24.63,24.7,254204.0,24.66,24.72,24.63,24.7,254204.0
2021-03-17 13:55:00,24.7,24.7,24.65,24.69,147253.0,24.7,24.7,24.65,24.69,147253.0
2021-03-17 14:00:00,24.69,24.92,24.69,24.87,736156.0,24.69,24.92,24.69,24.87,736156.0
2021-03-17 14:05:00,24.87,24.97,24.85,24.94,485810.0,24.87,24.97,24.85,24.94,485810.0
2021-03-17 14:10:00,24.95,25.02,24.9,24.92,752358.0,24.95,25.02,24.9,24.92,752358.0
2021-03-17 14:15:00,24.92,24.93,24.78,24.82,519513.0,24.92,24.93,24.78,24.82,519513.0
2021-03-17 14:20:00,24.83,24.88,24.79,24.84,174129.0,24.83,24.88,24.79,24.84,174129.0
2021-03-17 14:25:00,24.85,24.89,24.8,24.83,321430.0,24.85,24.89,24.8,24.83,321430.0
2021-03-17 14:30:00,24.83,24.89,24.78,24.87,213521.0,24.83,24.89,24.78,24.87,213521.0
2021-03-17 14:35:00,24.87,25.05,24.87,25.0,622370.0,24.87,25.05,24.87,25.0,622370.0
2021-03-17 14:40:00,25.0,25.1,24.99,25.08,519536.0,25.0,25.1,24.99,25.08,519536.0
2021-03-17 14:45:00,25.07,25.18,25.03,25.16,672619.0,25.07,25.18,25.03,25.16,672619.0
2021-03-17 14:50:00,25.16,25.19,25.12,25.17,517546.0,25.16,25.19,25.12,25.17,517546.0
2021-03-17 14:55:00,25.18,25.22,25.13,25.13,516770.0,25.18,25.22,25.13,25.13,516770.0
2021-03-17 15:00:00,25.14,25.21,25.1,25.18,421817.0,25.14,25.21,25.1,25.18,421817.0
2021-03-17 15:05:00,25.17,25.22,25.15,25.2,326543.0,25.17,25.22,25.15,25.2,326543.0
2021-03-17 15:10:00,25.2,25.21,25.09,25.14,366083.0,25.2,25.21,25.09,25.14,366083.0
2021-03-17 15:15:00,25.14,25.2,25.12,25.14,342164.0,25.14,25.2,25.12,25.14,342164.0
2021-03-17 15:20:00,25.14,25.17,25.02,25.02,373166.0,25.14,25.17,25.02,25.02,373166.0
2021-03-17 15:25:00,25.03,25.11,25.03,25.09,343379.0,25.03,25.11,25.03,25.09,343379.0
2021-03-17 15:30:00,25.1,25.14,25.08,25.08,331472.0,25.1,25.14,25.08,25.08,331472.0
2021-03-17 15:35:00,25.09,25.19,25.07,25.15,424838.0,25.09,25.19,25.07,25.15,424838.0
2021-03-17 15:40:00,25.15,25.17,25.07,25.08,391993.0,25.15,25.17,25.07,25.08,391993.0
2021-03-17 15:45:00,25.08,25.12,25.07,25.1,410789.0,25.08,25.12,25.07,25.1,410789.0
2021-03-17 15:50:00,25.09,25.17,25.07,25.16,968270.0,25.09,25.17,25.07,25.16,968270.0
2021-03-17 15:55:00,25.16,25.17,25.12,25.17,892552.0,25.16,25.17,25.12,25.17,892552.0
2021-03-18 09:30:00,25.11,25.47,25.03,25.23,1709157.0,25.11,25.47,25.03,25.23,1709157.0
2021-03-18 09:35:00,25.23,25.27,24.95,25.03,902353.0,25.23,25.27,24.95,25.03,902353.0
2021-03-18 09:40:00,25.03,25.03,24.81,24.92,932413.0,25.03,25.03,24.81,24.92,932413.0
2021-03-18 09:45:00,24.92,24.96,24.78,24.79,649232.0,24.92,24.96,24.78,24.79,649232.0
2021-03-18 09:50:00,24.79,25.03,24.76,24.97,675715.0,24.79,25.03,24.76,24.97,675715.0
2021-03-18 09:55:00,24.96,25.11,24.95,25.07,572110.0,24.96,25.11,24.95,25.07,572110.0
2021-03-18 10:00:00,25.07,25.08,24.94,25.04,389529.0,25.07,25.08,24.94,25.04,389529.0
2021-03-18 10:05:00,25.04,25.05,24.9,24.96,399575.0,25.04,25.05,24.9,24.96,399575.0
2021-03-18 10:10:00,24.96,25.08,24.89,25.07,442858.0,24.96,25.08,24.89,25.07,442858.0
2021-03-18 10:15:00,25.07,25.22,25.01,25.21,590714.0,25.07,25.22,25.01,25.21,590714.0
2021-03-18 10:20:00,25.21,25.3,25.16,25.24,708320.0,25.21,25.3,25.16,25.24,708320.0
2021-03-18 10:25:00,25.24,25.35,25.23,25.3,534848.0,25.24,25.35,25.23,25.3,534848.0
2021-03-18 10:30:00,25.29,25.37,25.24,25.36,555118.0,25.29,25.37,25.24,25.36,555118.0
2021-03-18 10:35:00,25.35,25.54,25.34,25.46,1185626.0,25.35,25.54,25.34,25.46,1185626.0
2021-03-18 10:40:00,25.45,25.47,25.35,25.38,518194.0,25.45,25.47,25.35,25.38,518194.0
2021-03-18 10:45:00,25.38,25.49,25.37,25.49,532333.0,25.38,25.49,25.37,25.49,532333.0
2021-03-18 10:50:00,25.49,25.49,25.4,25.47,428455.0,25.49,25.49,25.4,25.47,428455.0
2021-03-18 10:55:00,25.48,25.49,25.4,25.47,352909.0,25.48,25.49,25.4,25.47,352909.0
2021-03-18 11:00:00,25.47,25.54,25.44,25.5,535526.0,25.47,25.54,25.44,25.5,535526.0
2021-03-18 11:05:00,25.51,25.55,25.48,25.53,342343.0,25.51,25.55,25.48,25.53,342343.0
2021-03-18 11:10:00,25.53,25.71,25.52,25.67,808045.0,25.53,25.71,25.52,25.67,808045.0
2021-03-18 11:15:00,25.67,25.76,25.66,25.69,735381.0,25.67,25.76,25.66,25.69,735381.0
2021-03-18 11:20:00,25.7,25.7,25.61,25.63,368264.0,25.7,25.7,25.61,25.63,368264.0
2021-03-18 11:25:00,25.63,25.65,25.57,25.64,409629.0,25.63,25.65,25.57,25.64,409629.0
2021-03-18 11:30:00,25.64,25.7,25.61,25.68,398404.0,25.64,25.7,25.61,25.68,398404.0
2021-03-18 11:35:00,25.69,25.69,25.55,25.55,360014.0,25.69,25.69,25.55,25.55,360014.0
2021-03-18 11:40:00,25.55,25.57,25.47,25.48,482489.0,25.55,25.57,25.47,25.48,482489.0
2021-03-18 11:45:00,25.49,25.51,25.4,25.42,271080.0,25.49,25.51,25.4,25.42,271080.0
2021-03-18 11:50:00,25.43,25.54,25.42,25.51,488457.0,25.43,25.54,25.42,25.51,488457.0
2021-03-18 11:55:00,25.51,25.56,25.45,25.54,282351.0,25.51,25.56,25.45,25.54,282351.0
2021-03-18 12:00:00,25.54,25.56,25.52,25.56,151640.0,25.54,25.56,25.52,25.56,151640.0
2021-03-18 12:05:00,25.56,25.56,25.45,25.47,238793.0,25.56,25.56,25.45,25.47,238793.0
2021-03-18 12:10:00,25.47,25.52,25.45,25.5,224982.0,25.47,25.52,25.45,25.5,224982.0
2021-03-18 12:15:00,25.51,25.52,25.46,25.47,232556.0,25.51,25.52,25.46,25.47,232556.0
2021-03-18 12:20:00,25.48,25.56,25.44,25.46,249261.0,25.48,25.56,25.44,25.46,249261.0
2021-03-18 12:25:00,25.45,25.88,25.45,25.76,1570088.0,25.45,25.88,25.45,25.76,1570088.0
2021-03-18 12:30:00,25.76,25.99,25.75,25.95,3053856.0,25.76,25.99,25.75,25.95,3053856.0
2021-03-18 12:35:00,25.95,26.09,25.91,26.01,2072981.0,25.95,26.09,25.91,26.01,2072981.0
2021-03-18 12:40:00,26.01,26.05,25.77,25.81,987953.0,26.01,26.05,25.77,25.81,987953.0
2021-03-18 12:45:00,25.81,25.82,25.72,25.72,501595.0,25.81,25.82,25.72,25.72,501595.0
2021-03-18 12:50:00,25.72,25.73,25.59,25.65,844998.0,25.72,25.73,25.59,25.65,844998.0
2021-03-18 12:55:00,25.65,25.65,25.51,25.61,525623.0,25.65,25.65,25.51,25.61,525623.0
2021-03-18 13:00:00,25.61,25.61,25.51,25.53,648256.0,25.61,25.61,25.51,25.53,648256.0
2021-03-18 13:05:00,25.53,25.62,25.53,25.58,386981.0,25.53,25.62,25.53,25.58,386981.0
2021-03-18 13:10:00,25.58,25.65,25.57,25.58,347810.0,25.58,25.65,25.57,25.58,347810.0
2021-03-18 13:15:00,25.58,25.59,25.52,25.53,244693.0,25.58,25.59,25.52,25.53,244693.0
2021-03-18 13:20:00,25.53,25.59,25.53,25.56,220720.0,25.53,25.59,25.53,25.56,220720.0
2021-03-18 13:25:00,25.56,25.61,25.49,25.53,347411.0,25.56,25.61,25.49,25.53,347411.0
2021-03-18 13:30:00,25.53,25.54,25.46,25.52,333088.0,25.53,25.54,25.46,25.52,333088.0
2021-03-18 13:35:00,25.52,25.54,25.49,25.54,142547.0,25.52,25.54,25.49,25.54,142547.0
2021-03-18 13:40:00,25.54,25.61,25.52,25.56,181059.0,25.54,25.61,25.52,25.56,181059.0
2021-03-18 13:45:00,25.55,25.58,25.5,25.51,197745.0,25.55,25.58,25.5,25.51,197745.0
2021-03-18 13:50:00,25.51,25.59,25.51,25.58,169663.0,25.51,25.59,25.51,25.58,169663.0
2021-03-18 13:55:00,25.57,25.58,25.53,25.54,101380.0,25.57,25.58,25.53,25.54,101380.0
2021-03-18 14:00:00,25.55,25.55,25.36,25.41,615692.0,25.55,25.55,25.36,25.41,615692.0
2021-03-18 14:05:00,25.41,25.46,25.37,25.39,303148.0,25.41,25.46,25.37,25.39,303148.0
2021-03-18 14:10:00,25.39,25.39,25.27,25.3,577366.0,25.39,25.39,25.27,25.3,577366.0
2021-03-18 14:15:00,25.3,25.3,25.16,25.17,778176.0,25.3,25.3,25.16,25.17,778176.0
2021-03-18 14:20:00,25.18,25.2,25.09,25.13,817803.0,25.18,25.2,25.09,25.13,817803.0
2021-03-18 14:25:00,25.13,25.16,25.03,25.11,570185.0,25.13,25.16,25.03,25.11,570185.0
2021-03-18 14:30:00,25.12,25.21,25.03,25.04,462629.0,25.12,25.21,25.03,25.04,462629.0
2021-03-18 14:35:00,25.03,25.14,24.99,25.09,724830.0,25.03,25.14,24.99,25.09,724830.0
2021-03-18 14:40:00,25.1,25.1,24.92,24.97,508318.0,25.1,25.1,24.92,24.97,508318.0
2021-03-18 14:45:00,24.96,25.09,24.95,25.06,478934.0,24.96,25.09,24.95,25.06,478934.0
2021-03-18 14:50:00,25.07,25.1,25.01,25.04,347334.0,25.07,25.1,25.01,25.04,347334.0
2021-03-18 14:55:00,25.04,25.15,25.02,25.11,335049.0,25.04,25.15,25.02,25.11,335049.0
2021-03-18 15:00:00,25.1,25.11,25.01,25.05,407279.0,25.1,25.11,25.01,25.05,407279.0
2021-03-18 15:05:00,25.06,25.06,24.95,24.95,423314.0,25.06,25.06,24.95,24.95,423314.0
2021-03-18 15:10:00,24.96,25.05,24.95,25.0,402214.0,24.96,25.05,24.95,25.0,402214.0
2021-03-18 15:15:00,25.0,25.01,24.92,24.94,256815.0,25.0,25.01,24.92,24.94,256815.0
2021-03-18 15:20:00,24.94,24.95,24.8,24.81,747489.0,24.94,24.95,24.8,24.81,747489.0
2021-03-18 15:25:00,24.81,25.0,24.79,24.96,572403.0,24.81,25.0,24.79,24.96,572403.0
2021-03-18 15:30:00,24.96,24.96,24.77,24.78,519905.0,24.96,24.96,24.77,24.78,519905.0
2021-03-18 15:35:00,24.78,24.84,24.72,24.73,672700.0,24.78,24.84,24.72,24.73,672700.0
2021-03-18 15:40:00,24.73,24.74,24.62,24.66,880953.0,24.73,24.74,24.62,24.66,880953.0
2021-03-18 15:45:00,24.66,24.68,24.55,24.57,918881.0,24.66,24.68,24.55,24.57,918881.0
2021-03-18 15:50:00,24.57,24.78,24.55,24.71,1123422.0,24.57,24.78,24.55,24.71,1123422.0
2021-03-18 15:55:00,24.71,24.75,24.64,24.7,1330272.0,24.71,24.75,24.64,24.7,1330272.0
2021-03-19 09:30:00,24.68,24.73,24.28,24.45,2516066.0,24.68,24.73,24.28,24.45,2516066.0
2021-03-19 09:35:00,24.46,24.54,24.31,24.33,1006523.0,24.46,24.54,24.31,24.33,1006523.0
2021-03-19 09:40:00,24.33,24.33,23.91,24.15,2006437.0,24.33,24.33,23.91,24.15,2006437.0
2021-03-19 09:45:00,24.16,24.19,24.0,24.07,929258.0,24.16,24.19,24.0,24.07,929258.0
2021-03-19 09:50:00,24.08,24.4,24.07,24.25,1270417.0,24.08,24.4,24.07,24.25,1270417.0
2021-03-19 09:55:00,24.25,24.27,24.05,24.14,741766.0,24.25,24.27,24.05,24.14,741766.0
2021-03-19 10:00:00,24.13,24.18,24.01,24.03,882060.0,24.13,24.18,24.01,24.03,882060.0
2021-03-19 10:05:00,24.03,24.06,23.88,24.0,1036522.0,24.03,24.06,23.88,24.0,1036522.0
2021-03-19 10:10:00,24.01,24.12,23.91,24.09,660495.0,24.01,24.12,23.91,24.09,660495.0
2021-03-19 10:15:00,24.09,24.19,24.01,24.19,644418.0,24.09,24.19,24.01,24.19,644418.0
2021-03-19 10:20:00,24.19,24.26,24.14,24.19,687962.0,24.19,24.26,24.14,24.19,687962.0
2021-03-19 10:25:00,24.19,24.3,24.18,24.23,445543.0,24.19,24.3,24.18,24.23,445543.0
2021-03-19 10:30:00,24.24,24.26,24.02,24.1,734331.0,24.24,24.26,24.02,24.1,734331.0
2021-03-19 10:35:00,24.1,24.31,24.09,24.29,390080.0,24.1,24.31,24.09,24.29,390080.0
2021-03-19 10:40:00,24.29,24.38,24.25,24.37,298635.0,24.29,24.38,24.25,24.37,298635.0
2021-03-19 10:45:00,24.37,24.38,24.31,24.36,421453.0,24.37,24.38,24.31,24.36,421453.0
2021-03-19 10:50:00,24.36,24.53,24.35,24.44,766778.0,24.36,24.53,24.35,24.44,766778.0
2021-03-19 10:55:00,24.43,24.45,24.28,24.32,318934.0,24.43,24.45,24.28,24.32,318934.0
2021-03-19 11:00:00,24.33,24.38,24.29,24.37,247830.0,24.33,24.38,24.29,24.37,247830.0
2021-03-19 11:05:00,24.36,24.38,24.23,24.24,282552.0,24.36,24.38,24.23,24.24,282552.0
2021-03-19 11:10:00,24.24,24.27,24.15,24.25,346497.0,24.24,24.27,24.15,24.25,346497.0
2021-03-19 11:15:00,24.26,24.35,24.26,24.3,209173.0,24.26,24.35,24.26,24.3,209173.0
2021-03-19 11:20:00,24.29,24.34,24.26,24.27,224708.0,24.29,24.34,24.26,24.27,224708.0
2021-03-19 11:25:00,24.27,24.27,24.13,24.18,446885.0,24.27,24.27,24.13,24.18,446885.0
2021-03-19 11:30:00,24.19,24.27,24.15,24.26,227087.0,24.19,24.27,24.15,24.26,227087.0
2021-03-19 11:35:00,24.26,24.29,24.23,24.29,218829.0,24.26,24.29,24.23,24.29,218829.0
2021-03-19 11:40:00,24.29,24.35,24.28,24.32,219992.0,24.29,24.35,24.28,24.32,219992.0
2021-03-19 11:45:00,24.32,24.4,24.29,24.39,269555.0,24.32,24.4,24.29,24.39,269555.0
2021-03-19 11:50:00,24.38,24.4,24.32,24.38,385056.0,24.38,24.4,24.32,24.38,385056.0
2021-03-19 11:55:00,24.38,24.39,24.33,24.36,276292.0,24.38,24.39,24.33,24.36,276292.0
2021-03-19 12:00:00,24.35,24.49,24.34,24.46,437581.0,24.35,24.49,24.34,24.46,437581.0
2021-03-19 12:05:00,24.45,24.47,24.38,24.4,226632.0,24.45,24.47,24.38,24.4,226632.0
2021-03-19 12:10:00,24.39,24.39,24.3,24.33,283270.0,24.39,24.39,24.3,24.33,283270.0
2021-03-19 12:15:00,24.32,24.39,24.32,24.32,211402.0,24.32,24.39,24.32,24.32,211402.0
2021-03-19 12:20:00,24.32,24.44,24.31,24.44,289357.0,24.32,24.44,24.31,24.44,289357.0
2021-03-19 12:25:00,24.44,24.47,24.42,24.46,270481.0,24.44,24.47,24.42,24.46,270481.0
2021-03-19 12:30:00,24.46,24.49,24.43,24.45,277162.0,24.46,24.49,24.43,24.45,277162.0
2021-03-19 12:35:00,24.46,24.47,24.41,24.45,197323.0,24.46,24.47,24.41,24.45,197323.0
2021-03-19 12:40:00,24.46,24.59,24.45,24.55,630827.0,24.46,24.59,24.45,24.55,630827.0
2021-03-19 12:45:00,24.56,24.62,24.54,24.59,263486.0,24.56,24.62,24.54,24.59,263486.0
2021-03-19 12:50:00,24.6,24.6,24.54,24.57,211161.0,24.6,24.6,24.54,24.57,211161.0
2021-03-19 12:55:00,24.57,24.62,24.55,24.58,189902.0,24.57,24.62,24.55,24.58,189902.0
2021-03-19 13:00:00,24.58,24.58,24.48,24.54,253455.0,24.58,24.58,24.48,24.54,253455.0
2021-03-19 13:05:00,24.54,24.55,24.5,24.54,197388.0,24.54,24.55,24.5,24.54,197388.0
2021-03-19 13:10:00,24.54,24.54,24.44,24.52,225444.0,24.54,24.54,24.44,24.52,225444.0
2021-03-19 13:15:00,24.52,24.54,24.5,24.54,118039.0,24.52,24.54,24.5,24.54,118039.0
2021-03-19 13:20:00,24.54,24.56,24.52,24.53,152460.0,24.54,24.56,24.52,24.53,152460.0
2021-03-19 13:25:00,24.53,24.54,24.45,24.47,192083.0,24.53,24.54,24.45,24.47,192083.0
2021-03-19 13:30:00,24.48,24.49,24.43,24.46,194784.0,24.48,24.49,24.43,24.46,194784.0
2021-03-19 13:35:00,24.46,24.52,24.38,24.5,371789.0,24.46,24.52,24.38,24.5,371789.0
2021-03-19 13:40:00,24.51,24.55,24.48,24.55,207897.0,24.51,24.55,24.48,24.55,207897.0
2021-03-19 13:45:00,24.55,24.6,24.51,24.58,196272.0,24.55,24.6,24.51,24.58,196272.0
2021-03-19 13:50:00,24.59,24.63,24.57,24.62,189224.0,24.59,24.63,24.57,24.62,189224.0
2021-03-19 13:55:00,24.62,24.63,24.52,24.55,300140.0,24.62,24.63,24.52,24.55,300140.0
2021-03-19 14:00:00,24.55,24.62,24.53,24.61,203864.0,24.55,24.62,24.53,24.61,203864.0
2021-03-19 14:05:00,24.61,24.65,24.59,24.6,319614.0,24.61,24.65,24.59,24.6,319614.0
2021-03-19 14:10:00,24.6,24.75,24.59,24.73,413147.0,24.6,24.75,24.59,24.73,413147.0
2021-03-19 14:15:00,24.73,24.73,24.62,24.67,273570.0,24.73,24.73,24.62,24.67,273570.0
2021-03-19 14:20:00,24.67,24.69,24.58,24.61,297730.0,24.67,24.69,24.58,24.61,297730.0
2021-03-19 14:25:00,24.61,24.72,24.59,24.68,389738.0,24.61,24.72,24.59,24.68,389738.0
2021-03-19 14:30:00,24.68,24.77,24.68,24.71,299098.0,24.68,24.77,24.68,24.71,299098.0
2021-03-19 14:35:00,24.7,24.79,24.69,24.75,366270.0,24.7,24.79,24.69,24.75,366270.0
2021-03-19 14:40:00,24.75,24.77,24.72,24.73,200898.0,24.75,24.77,24.72,24.73,200898.0
2021-03-19 14:45:00,24.73,24.77,24.69,24.76,408253.0,24.73,24.77,24.69,24.76,408253.0
2021-03-19 14:50:00,24.75,24.79,24.71,24.75,236480.0,24.75,24.79,24.71,24.75,236480.0
2021-03-19 14:55:00,24.75,24.83,24.75,24.83,305086.0,24.75,24.83,24.75,24.83,305086.0
2021-03-19 15:00:00,24.83,24.83,24.71,24.72,268818.0,24.83,24.83,24.71,24.72,268818.0
2021-03-19 15:05:00,24.73,24.76,24.7,24.7,276383.0,24.73,24.76,24.7,24.7,276383.0
2021-03-19 15:10:00,24.71,24.79,24.71,24.78,367744.0,24.71,24.79,24.71,24.78,367744.0
2021-03-19 15:15:00,24.79,24.83,24.76,24.8,294492.0,24.79,24.83,24.76,24.8,294492.0
2021-03-19 15:20:00,24.81,24.86,24.81,24.83,308545.0,24.81,24.86,24.81,24.83,308545.0
2021-03-19 15:25:00,24.84,24.92,24.82,24.88,355525.0,24.84,24.92,24.82,24.88,355525.0
2021-03-19 15:30:00,24.89,24.93,24.85,24.92,334722.0,24.89,24.93,24.85,24.92,334722.0
2021-03-19 15:35:00,24.92,24.96,24.9,24.93,393506.0,24.92,24.96,24.9,24.93,393506.0
2021-03-19 15:40:00,24.94,24.97,24.87,24.89,557090.0,24.94,24.97,24.87,24.89,557090.0
2021-03-19 15:45:00,24.88,24.95,24.86,24.94,613832.0,24.88,24.95,24.86,24.94,613832.0
2021-03-19 15:50:00,24.93,25.11,24.92,25.0,1568929.0,24.93,25.11,24.92,25.0,1568929.0
2021-03-19 15:55:00,25.0,25.02,24.91,24.98,2016364.0,25.0,25.02,24.91,24.98,2016364.0
2021-03-22 09:30:00,24.65,24.7,24.23,24.33,1850684.0,24.65,24.7,24.23,24.33,1850684.0
2021-03-22 09:35:00,24.33,24.45,24.29,24.39,924473.0,24.33,24.45,24.29,24.39,924473.0
2021-03-22 09:40:00,24.4,24.41,24.16,24.29,918892.0,24.4,24.41,24.16,24.29,918892.0
2021-03-22 09:45:00,24.3,24.36,24.15,24.29,864627.0,24.3,24.36,24.15,24.29,864627.0
2021-03-22 09:50:00,24.29,24.35,24.22,24.27,720998.0,24.29,24.35,24.22,24.27,720998.0
2021-03-22 09:55:00,24.27,24.28,24.02,24.09,1024869.0,24.27,24.28,24.02,24.09,1024869.0
2021-03-22 10:00:00,24.09,24.15,23.93,24.09,1313817.0,24.09,24.15,23.93,24.09,1313817.0
2021-03-22 10:05:00,24.1,24.17,24.06,24.09,577373.0,24.1,24.17,24.06,24.09,577373.0
2021-03-22 10:10:00,24.09,24.17,24.02,24.03,550087.0,24.09,24.17,24.02,24.03,550087.0
2021-03-22 10:15:00,24.03,24.03,23.9,24.0,1058196.0,24.03,24.03,23.9,24.0,1058196.0
2021-03-22 10:20:00,24.0,24.03,23.83,23.88,1292823.0,24.0,24.03,23.83,23.88,1292823.0
2021-03-22 10:25:00,23.88,23.99,23.87,23.98,554273.0,23.88,23.99,23.87,23.98,554273.0
2021-03-22 10:30:00,23.99,24.1,23.94,24.03,774400.0,23.99,24.1,23.94,24.03,774400.0
2021-03-22 10:35:00,24.02,24.04,23.97,24.0,459812.0,24.02,24.04,23.97,24.0,459812.0
2021-03-22 10:40:00,24.0,24.04,23.94,24.03,370325.0,24.0,24.04,23.94,24.03,370325.0
2021-03-22 10:45:00,24.03,24.05,23.93,24.0,479078.0,24.03,24.05,23.93,24.0,479078.0
2021-03-22 10:50:00,24.0,24.1,23.99,24.08,456624.0,24.0,24.1,23.99,24.08,456624.0
2021-03-22 10:55:00,24.08,24.09,23.95,23.96,414202.0,24.08,24.09,23.95,23.96,414202.0
2021-03-22 11:00:00,23.98,23.98,23.83,23.86,658050.0,23.98,23.98,23.83,23.86,658050.0
2021-03-22 11:05:00,23.87,24.01,23.86,23.98,447740.0,23.87,24.01,23.86,23.98,447740.0
2021-03-22 11:10:00,23.98,23.99,23.91,23.94,383777.0,23.98,23.99,23.91,23.94,383777.0
2021-03-22 11:15:00,23.94,24.02,23.88,24.02,464408.0,23.94,24.02,23.88,24.02,464408.0
2021-03-22 11:20:00,24.02,24.1,24.01,24.1,467622.0,24.02,24.1,24.01,24.1,467622.0
2021-03-22 11:25:00,24.09,24.15,24.03,24.12,445862.0,24.09,24.15,24.03,24.12,445862.0
2021-03-22 11:30:00,24.12,24.12,24.06,24.09,271290.0,24.12,24.12,24.06,24.09,271290.0
2021-03-22 11:35:00,24.09,24.1,24.02,24.07,205936.0,24.09,24.1,24.02,24.07,205936.0
2021-03-22 11:40:00,24.07,24.08,24.03,24.06,178689.0,24.07,24.08,24.03,24.06,178689.0
2021-03-22 11:45:00,24.06,24.08,24.0,24.02,422350.0,24.06,24.08,24.0,24.02,422350.0
2021-03-22 11:50:00,24.02,24.05,23.96,23.96,282445.0,24.02,24.05,23.96,23.96,282445.0
2021-03-22 11:55:00,23.96,24.03,23.95,24.0,229210.0,23.96,24.03,23.95,24.0,229210.0
2021-03-22 12:00:00,24.0,24.08,23.99,24.03,233163.0,24.0,24.08,23.99,24.03,233163.0
2021-03-22 12:05:00,24.03,24.03,23.96,24.0,232667.0,24.03,24.03,23.96,24.0,232667.0
2021-03-22 12:10:00,24.01,24.05,23.99,24.02,209975.0,24.01,24.05,23.99,24.02,209975.0
2021-03-22 12:15:00,24.02,24.03,23.92,23.94,349905.0,24.02,24.03,23.92,23.94,349905.0
2021-03-22 12:20:00,23.95,23.95,23.84,23.85,518456.0,23.95,23.95,23.84,23.85,518456.0
2021-03-22 12:25:00,23.85,23.86,23.76,23.83,920111.0,23.85,23.86,23.76,23.83,920111.0
2021-03-22 12:30:00,23.83,23.9,23.79,23.9,439814.0,23.83,23.9,23.79,23.9,439814.0
2021-03-22 12:35:00,23.89,23.95,23.87,23.95,314136.0,23.89,23.95,23.87,23.95,314136.0
2021-03-22 12:40:00,23.94,23.98,23.93,23.97,252611.0,23.94,23.98,23.93,23.97,252611.0
2021-03-22 12:45:00,23.96,23.99,23.94,23.99,207382.0,23.96,23.99,23.94,23.99,207382.0
2021-03-22 12:50:00,23.98,23.98,23.92,23.97,266746.0,23.98,23.98,23.92,23.97,266746.0
2021-03-22 12:55:00,23.97,23.97,23.89,23.93,361921.0,23.97,23.97,23.89,23.93,361921.0
2021-03-22 13:00:00,23.93,23.94,23.89,23.93,288409.0,23.93,23.94,23.89,23.93,288409.0
2021-03-22 13:05:00,23.92,23.98,23.88,23.91,246798.0,23.92,23.98,23.88,23.91,246798.0
2021-03-22 13:10:00,23.9,23.92,23.87,23.87,274593.0,23.9,23.92,23.87,23.87,274593.0
2021-03-22 13:15:00,23.88,23.91,23.85,23.9,224503.0,23.88,23.91,23.85,23.9,224503.0
2021-03-22 13:20:00,23.9,23.93,23.88,23.91,250613.0,23.9,23.93,23.88,23.91,250613.0
2021-03-22 13:25:00,23.91,23.94,23.86,23.94,325901.0,23.91,23.94,23.86,23.94,325901.0
2021-03-22 13:30:00,23.93,24.01,23.93,23.99,369725.0,23.93,24.01,23.93,23.99,369725.0
2021-03-22 13:35:00,23.99,24.09,23.97,24.06,535039.0,23.99,24.09,23.97,24.06,535039.0
2021-03-22 13:40:00,24.06,24.19,24.05,24.15,428995.0,24.06,24.19,24.05,24.15,428995.0
2021-03-22 13:45:00,24.14,24.15,24.1,24.12,236313.0,24.14,24.15,24.1,24.12,236313.0
2021-03-22 13:50:00,24.12,24.13,24.09,24.12,234987.0,24.12,24.13,24.09,24.12,234987.0
2021-03-22 13:55:00,24.11,24.13,24.06,24.07,152151.0,24.11,24.13,24.06,24.07,152151.0
2021-03-22 14:00:00,24.07,24.08,24.04,24.07,131343.0,24.07,24.08,24.04,24.07,131343.0
2021-03-22 14:05:00,24.07,24.1,24.05,24.1,211656.0,24.07,24.1,24.05,24.1,211656.0
2021-03-22 14:10:00,24.09,24.1,24.0,24.03,209233.0,24.09,24.1,24.0,24.03,209233.0
2021-03-22 14:15:00,24.03,24.06,24.01,24.04,206380.0,24.03,24.06,24.01,24.04,206380.0
2021-03-22 14:20:00,24.04,24.08,24.02,24.04,187067.0,24.04,24.08,24.02,24.04,187067.0
2021-03-22 14:25:00,24.04,24.1,24.01,24.07,184407.0,24.04,24.1,24.01,24.07,184407.0
2021-03-22 14:30:00,24.07,24.15,24.07,24.13,385895.0,24.07,24.15,24.07,24.13,385895.0
2021-03-22 14:35:00,24.12,24.18,24.1,24.14,378514.0,24.12,24.18,24.1,24.14,378514.0
2021-03-22 14:40:00,24.14,24.15,24.09,24.1,312007.0,24.14,24.15,24.09,24.1,312007.0
2021-03-22 14:45:00,24.09,24.12,24.08,24.1,204052.0,24.09,24.12,24.08,24.1,204052.0
2021-03-22 14:50:00,24.1,24.12,24.04,24.06,237121.0,24.1,24.12,24.04,24.06,237121.0
2021-03-22 14:55:00,24.05,24.06,24.01,24.04,169034.0,24.05,24.06,24.01,24.04,169034.0
2021-03-22 15:00:00,24.04,24.05,24.02,24.05,221869.0,24.04,24.05,24.02,24.05,221869.0
2021-03-22 15:05:00,24.05,24.07,24.02,24.04,235806.0,24.05,24.07,24.02,24.04,235806.0
2021-03-22 15:10:00,24.05,24.08,24.04,24.06,382799.0,24.05,24.08,24.04,24.06,382799.0
2021-03-22 15:15:00,24.06,24.08,23.98,24.0,414188.0,24.06,24.08,23.98,24.0,414188.0
2021-03-22 15:20:00,23.99,24.04,23.99,24.0,203859.0,23.99,24.04,23.99,24.0,203859.0
2021-03-22 15:25:00,24.0,24.0,23.93,23.95,384453.0,24.0,24.0,23.93,23.95,384453.0
2021-03-22 15:30:00,23.95,24.0,23.93,23.94,301472.0,23.95,24.0,23.93,23.94,301472.0
2021-03-22 15:35:00,23.94,23.95,23.92,23.93,344509.0,23.94,23.95,23.92,23.93,344509.0
2021-03-22 15:40:00,23.93,23.99,23.92,23.95,448413.0,23.93,23.99,23.92,23.95,448413.0
2021-03-22 15:45:00,23.96,23.97,23.9,23.92,463895.0,23.96,23.97,23.9,23.92,463895.0
2021-03-22 15:50:00,23.91,23.97,23.87,23.87,1151158.0,23.91,23.97,23.87,23.87,1151158.0
2021-03-22 15:55:00,23.88,23.88,23.82,23.83,1266014.0,23.88,23.88,23.82,23.83,1266014.0
2021-03-23 09:30:00,23.38,23.49,23.01,23.45,1880380.0,23.38,23.49,23.01,23.45,1880380.0
2021-03-23 09:35:00,23.45,23.66,23.44,23.62,1133176.0,23.45,23.66,23.44,23.62,1133176.0
2021-03-23 09:40:00,23.63,23.64,23.43,23.54,647267.0,23.63,23.64,23.43,23.54,647267.0
2021-03-23 09:45:00,23.54,23.54,23.34,23.38,706466.0,23.54,23.54,23.34,23.38,706466.0
2021-03-23 09:50:00,23.37,23.42,23.25,23.27,902288.0,23.37,23.42,23.25,23.27,902288.0
2021-03-23 09:55:00,23.27,23.38,23.2,23.35,805668.0,23.27,23.38,23.2,23.35,805668.0
2021-03-23 10:00:00,23.36,23.46,23.35,23.35,665350.0,23.36,23.46,23.35,23.35,665350.0
2021-03-23 10:05:00,23.35,23.37,23.17,23.25,818629.0,23.35,23.37,23.17,23.25,818629.0
2021-03-23 10:10:00,23.25,23.3,23.17,23.17,698822.0,23.25,23.3,23.17,23.17,698822.0
2021-03-23 10:15:00,23.17,23.28,23.14,23.27,703140.0,23.17,23.28,23.14,23.27,703140.0
2021-03-23 10:20:00,23.27,23.29,23.14,23.17,444592.0,23.27,23.29,23.14,23.17,444592.0
2021-03-23 10:25:00,23.17,23.19,22.96,22.96,1084128.0,23.17,23.19,22.96,22.96,1084128.0
2021-03-23 10:30:00,22.97,22.97,22.73,22.77,1441029.0,22.97,22.97,22.73,22.77,1441029.0
2021-03-23 10:35:00,22.76,22.83,22.67,22.71,1081035.0,22.76,22.83,22.67,22.71,1081035.0
2021-03-23 10:40:00,22.71,22.77,22.58,22.74,1190208.0,22.71,22.77,22.58,22.74,1190208.0
2021-03-23 10:45:00,22.73,22.86,22.68,22.77,1197259.0,22.73,22.86,22.68,22.77,1197259.0
2021-03-23 10:50:00,22.77,22.78,22.67,22.68,748749.0,22.77,22.78,22.67,22.68,748749.0
2021-03-23 10:55:00,22.68,22.77,22.66,22.74,530602.0,22.68,22.77,22.66,22.74,530602.0
2021-03-23 11:00:00,22.75,22.75,22.45,22.56,1638451.0,22.75,22.75,22.45,22.56,1638451.0
2021-03-23 11:05:00,22.57,22.64,22.5,22.57,744754.0,22.57,22.64,22.5,22.57,744754.0
2021-03-23 11:10:00,22.58,22.72,22.54,22.71,671235.0,22.58,22.72,22.54,22.71,671235.0
2021-03-23 11:15:00,22.72,22.76,22.69,22.74,727612.0,22.72,22.76,22.69,22.74,727612.0
2021-03-23 11:20:00,22.74,22.84,22.73,22.8,704925.0,22.74,22.84,22.73,22.8,704925.0
2021-03-23 11:25:00,22.8,22.84,22.75,22.78,401018.0,22.8,22.84,22.75,22.78,401018.0
2021-03-23 11:30:00,22.77,22.79,22.62,22.63,393939.0,22.77,22.79,22.62,22.63,393939.0
2021-03-23 11:35:00,22.63,22.67,22.57,22.58,435650.0,22.63,22.67,22.57,22.58,435650.0
2021-03-23 11:40:00,22.59,22.63,22.56,22.58,419535.0,22.59,22.63,22.56,22.58,419535.0
2021-03-23 11:45:00,22.59,22.67,22.57,22.6,430381.0,22.59,22.67,22.57,22.6,430381.0
2021-03-23 11:50:00,22.6,22.68,22.55,22.64,481255.0,22.6,22.68,22.55,22.64,481255.0
2021-03-23 11:55:00,22.64,22.68,22.6,22.67,374586.0,22.64,22.68,22.6,22.67,374586.0
2021-03-23 12:00:00,22.68,22.69,22.63,22.63,256806.0,22.68,22.69,22.63,22.63,256806.0
2021-03-23 12:05:00,22.64,22.65,22.57,22.58,554312.0,22.64,22.65,22.57,22.58,554312.0
2021-03-23 12:10:00,22.58,22.59,22.5,22.52,539433.0,22.58,22.59,22.5,22.52,539433.0
2021-03-23 12:15:00,22.51,22.55,22.43,22.48,1366538.0,22.51,22.55,22.43,22.48,1366538.0
2021-03-23 12:20:00,22.48,22.54,22.45,22.52,499496.0,22.48,22.54,22.45,22.52,499496.0
2021-03-23 12:25:00,22.53,22.61,22.5,22.59,611154.0,22.53,22.61,22.5,22.59,611154.0
2021-03-23 12:30:00,22.59,22.7,22.57,22.64,477062.0,22.59,22.7,22.57,22.64,477062.0
2021-03-23 12:35:00,22.63,22.66,22.6,22.64,247615.0,22.63,22.66,22.6,22.64,247615.0
2021-03-23 12:40:00,22.65,22.67,22.59,22.61,282101.0,22.65,22.67,22.59,22.61,282101.0
2021-03-23 12:45:00,22.61,22.64,22.59,22.63,185632.0,22.61,22.64,22.59,22.63,185632.0
2021-03-23 12:50:00,22.63,22.74,22.61,22.7,433609.0,22.63,22.74,22.61,22.7,433609.0
2021-03-23 12:55:00,22.71,22.74,22.68,22.71,238242.0,22.71,22.74,22.68,22.71,238242.0
2021-03-23 13:00:00,22.71,22.72,22.66,22.69,186724.0,22.71,22.72,22.66,22.69,186724.0
2021-03-23 13:05:00,22.69,22.71,22.64,22.65,246996.0,22.69,22.71,22.64,22.65,246996.0
2021-03-23 13:10:00,22.65,22.66,22.6,22.62,267935.0,22.65,22.66,22.6,22.62,267935.0
2021-03-23 13:15:00,22.62,22.67,22.6,22.65,251529.0,22.62,22.67,22.6,22.65,251529.0
2021-03-23 13:20:00,22.66,22.67,22.56,22.58,267947.0,22.66,22.67,22.56,22.58,267947.0
2021-03-23 13:25:00,22.59,22.61,22.56,22.6,271194.0,22.59,22.61,22.56,22.6,271194.0
2021-03-23 13:30:00,22.61,22.67,22.6,22.61,371109.0,22.61,22.67,22.6,22.61,371109.0
2021-03-23 13:35:00,22.61,22.61,22.54,22.55,520402.0,22.61,22.61,22.54,22.55,520402.0
2021-03-23 13:40:00,22.55,22.55,22.48,22.5,509668.0,22.55,22.55,22.48,22.5,509668.0
2021-03-23 13:45:00,22.5,22.52,22.46,22.48,314853.0,22.5,22.52,22.46,22.48,314853.0
2021-03-23 13:50:00,22.48,22.54,22.48,22.51,241540.0,22.48,22.54,22.48,22.51,241540.0
2021-03-23 13:55:00,22.52,22.54,22.48,22.53,308843.0,22.52,22.54,22.48,22.53,308843.0
2021-03-23 14:00:00,22.53,22.53,22.47,22.48,253109.0,22.53,22.53,22.47,22.48,253109.0
2021-03-23 14:05:00,22.48,22.48,22.4,22.46,620030.0,22.48,22.48,22.4,22.46,620030.0
2021-03-23 14:10:00,22.47,22.48,22.4,22.41,322654.0,22.47,22.48,22.4,22.41,322654.0
2021-03-23 14:15:00,22.41,22.41,22.3,22.32,936969.0,22.41,22.41,22.3,22.32,936969.0
2021-03-23 14:20:00,22.32,22.42,22.32,22.4,502311.0,22.32,22.42,22.32,22.4,502311.0
2021-03-23 14:25:00,22.39,22.4,22.35,22.36,266897.0,22.39,22.4,22.35,22.36,266897.0
2021-03-23 14:30:00,22.36,22.37,22.27,22.36,654417.0,22.36,22.37,22.27,22.36,654417.0
2021-03-23 14:35:00,22.35,22.37,22.24,22.28,442862.0,22.35,22.37,22.24,22.28,442862.0
2021-03-23 14:40:00,22.27,22.33,22.21,22.31,607862.0,22.27,22.33,22.21,22.31,607862.0
2021-03-23 14:45:00,22.3,22.31,22.24,22.28,357910.0,22.3,22.31,22.24,22.28,357910.0
2021-03-23 14:50:00,22.28,22.29,22.23,22.23,311508.0,22.28,22.29,22.23,22.23,311508.0
2021-03-23 14:55:00,22.24,22.25,22.17,22.18,616878.0,22.24,22.25,22.17,22.18,616878.0
2021-03-23 15:00:00,22.18,22.26,22.1,22.26,736328.0,22.18,22.26,22.1,22.26,736328.0
2021-03-23 15:05:00,22.26,22.28,22.19,22.2,449463.0,22.26,22.28,22.19,22.2,449463.0
2021-03-23 15:10:00,22.2,22.2,22.1,22.13,379982.0,22.2,22.2,22.1,22.13,379982.0
2021-03-23 15:15:00,22.12,22.18,22.08,22.12,467684.0,22.12,22.18,22.08,22.12,467684.0
2021-03-23 15:20:00,22.12,22.15,22.08,22.12,368180.0,22.12,22.15,22.08,22.12,368180.0
2021-03-23 15:25:00,22.12,22.21,22.11,22.19,450479.0,22.12,22.21,22.11,22.19,450479.0
2021-03-23 15:30:00,22.18,22.18,22.09,22.12,553287.0,22.18,22.18,22.09,22.12,553287.0
2021-03-23 15:35:00,22.11,22.16,22.1,22.11,556991.0,22.11,22.16,22.1,22.11,556991.0
2021-03-23 15:40:00,22.11,22.19,22.09,22.19,700222.0,22.11,22.19,22.09,22.19,700222.0
2021-03-23 15:45:00,22.19,22.28,22.18,22.24,668155.0,22.19,22.28,22.18,22.24,668155.0
2021-03-23 15:50:00,22.24,22.3,22.18,22.24,1222946.0,22.24,22.3,22.18,22.24,1222946.0
2021-03-23 15:55:00,22.24,22.29,22.2,22.28,1332135.0,22.24,22.29,22.2,22.28,1332135.0
2021-03-24 09:30:00,22.79,23.09,22.69,22.72,2056678.0,22.79,23.09,22.69,22.72,2056678.0
2021-03-24 09:35:00,22.72,23.07,22.71,22.93,1284403.0,22.72,23.07,22.71,22.93,1284403.0
2021-03-24 09:40:00,22.94,23.04,22.83,22.88,983961.0,22.94,23.04,22.83,22.88,983961.0
2021-03-24 09:45:00,22.89,23.12,22.86,23.11,1159996.0,22.89,23.12,22.86,23.11,1159996.0
2021-03-24 09:50:00,23.1,23.17,22.68,22.75,1506754.0,23.1,23.17,22.68,22.75,1506754.0
2021-03-24 09:55:00,22.74,22.86,22.69,22.82,741695.0,22.74,22.86,22.69,22.82,741695.0
2021-03-24 10:00:00,22.82,23.01,22.78,22.83,638706.0,22.82,23.01,22.78,22.83,638706.0
2021-03-24 10:05:00,22.82,22.92,22.8,22.81,411227.0,22.82,22.92,22.8,22.81,411227.0
2021-03-24 10:10:00,22.8,22.95,22.8,22.87,453830.0,22.8,22.95,22.8,22.87,453830.0
2021-03-24 10:15:00,22.87,22.92,22.74,22.75,581347.0,22.87,22.92,22.74,22.75,581347.0
2021-03-24 10:20:00,22.76,22.8,22.71,22.76,568123.0,22.76,22.8,22.71,22.76,568123.0
2021-03-24 10:25:00,22.76,22.79,22.7,22.79,269348.0,22.76,22.79,22.7,22.79,269348.0
2021-03-24 10:30:00,22.79,22.83,22.64,22.82,686762.0,22.79,22.83,22.64,22.82,686762.0
2021-03-24 10:35:00,22.82,23.12,22.81,22.99,998781.0,22.82,23.12,22.81,22.99,998781.0
2021-03-24 10:40:00,22.99,23.05,22.97,23.0,342756.0,22.99,23.05,22.97,23.0,342756.0
2021-03-24 10:45:00,22.99,23.11,22.99,23.04,424830.0,22.99,23.11,22.99,23.04,424830.0
2021-03-24 10:50:00,23.04,23.1,23.03,23.06,357646.0,23.04,23.1,23.03,23.06,357646.0
2021-03-24 10:55:00,23.05,23.18,23.03,23.1,676682.0,23.05,23.18,23.03,23.1,676682.0
2021-03-24 11:00:00,23.11,23.12,22.97,23.03,334752.0,23.11,23.12,22.97,23.03,334752.0
2021-03-24 11:05:00,23.03,23.06,22.93,23.01,248168.0,23.03,23.06,22.93,23.01,248168.0
2021-03-24 11:10:00,23.02,23.14,22.99,23.01,488075.0,23.02,23.14,22.99,23.01,488075.0
2021-03-24 11:15:00,23.01,23.04,22.88,22.89,323606.0,23.01,23.04,22.88,22.89,323606.0
2021-03-24 11:20:00,22.9,22.93,22.85,22.89,209764.0,22.9,22.93,22.85,22.89,209764.0
2021-03-24 11:25:00,22.89,22.94,22.88,22.93,186571.0,22.89,22.94,22.88,22.93,186571.0
2021-03-24 11:30:00,22.94,22.94,22.86,22.88,170598.0,22.94,22.94,22.86,22.88,170598.0
2021-03-24 11:35:00,22.88,22.9,22.82,22.83,169544.0,22.88,22.9,22.82,22.83,169544.0
2021-03-24 11:40:00,22.82,22.84,22.78,22.83,361558.0,22.82,22.84,22.78,22.83,361558.0
2021-03-24 11:45:00,22.82,22.87,22.79,22.8,310280.0,22.82,22.87,22.79,22.8,310280.0
2021-03-24 11:50:00,22.79,22.81,22.73,22.75,428036.0,22.79,22.81,22.73,22.75,428036.0
2021-03-24 11:55:00,22.76,22.84,22.73,22.81,374585.0,22.76,22.84,22.73,22.81,374585.0
2021-03-24 12:00:00,22.82,22.83,22.76,22.81,193881.0,22.82,22.83,22.76,22.81,193881.0
2021-03-24 12:05:00,22.81,22.86,22.77,22.85,222320.0,22.81,22.86,22.77,22.85,222320.0
2021-03-24 12:10:00,22.86,22.87,22.79,22.8,166443.0,22.86,22.87,22.79,22.8,166443.0
2021-03-24 12:15:00,22.8,22.91,22.79,22.88,422592.0,22.8,22.91,22.79,22.88,422592.0
2021-03-24 12:20:00,22.89,22.92,22.86,22.88,139556.0,22.89,22.92,22.86,22.88,139556.0
2021-03-24 12:25:00,22.88,22.88,22.83,22.86,132030.0,22.88,22.88,22.83,22.86,132030.0
2021-03-24 12:30:00,22.86,22.87,22.72,22.73,280968.0,22.86,22.87,22.72,22.73,280968.0
2021-03-24 12:35:00,22.73,22.78,22.72,22.78,134908.0,22.73,22.78,22.72,22.78,134908.0
2021-03-24 12:40:00,22.78,22.87,22.77,22.83,198311.0,22.78,22.87,22.77,22.83,198311.0
2021-03-24 12:45:00,22.84,22.85,22.77,22.78,149310.0,22.84,22.85,22.77,22.78,149310.0
2021-03-24 12:50:00,22.78,22.79,22.73,22.77,222005.0,22.78,22.79,22.73,22.77,222005.0
2021-03-24 12:55:00,22.77,22.86,22.77,22.86,149338.0,22.77,22.86,22.77,22.86,149338.0
2021-03-24 13:00:00,22.86,22.87,22.75,22.75,219925.0,22.86,22.87,22.75,22.75,219925.0
2021-03-24 13:05:00,22.75,22.8,22.74,22.79,183137.0,22.75,22.8,22.74,22.79,183137.0
2021-03-24 13:10:00,22.79,22.8,22.68,22.71,260689.0,22.79,22.8,22.68,22.71,260689.0
2021-03-24 13:15:00,22.71,22.71,22.63,22.64,341523.0,22.71,22.71,22.63,22.64,341523.0
2021-03-24 13:20:00,22.64,22.7,22.62,22.66,245175.0,22.64,22.7,22.62,22.66,245175.0
2021-03-24 13:25:00,22.66,22.67,22.58,22.61,321795.0,22.66,22.67,22.58,22.61,321795.0
2021-03-24 13:30:00,22.62,22.68,22.61,22.65,187769.0,22.62,22.68,22.61,22.65,187769.0
2021-03-24 13:35:00,22.64,22.71,22.64,22.7,208950.0,22.64,22.71,22.64,22.7,208950.0
2021-03-24 13:40:00,22.7,22.73,22.58,22.58,189495.0,22.7,22.73,22.58,22.58,189495.0
2021-03-24 13:45:00,22.59,22.69,22.57,22.69,316125.0,22.59,22.69,22.57,22.69,316125.0
2021-03-24 13:50:00,22.69,22.73,22.67,22.69,163074.0,22.69,22.73,22.67,22.69,163074.0
2021-03-24 13:55:00,22.69,22.72,22.66,22.71,126816.0,22.69,22.72,22.66,22.71,126816.0
2021-03-24 14:00:00,22.71,22.72,22.66,22.69,108878.0,22.71,22.72,22.66,22.69,108878.0
2021-03-24 14:05:00,22.69,22.73,22.67,22.7,167681.0,22.69,22.73,22.67,22.7,167681.0
2021-03-24 14:10:00,22.71,22.73,22.49,22.52,523570.0,22.71,22.73,22.49,22.52,523570.0
2021-03-24 14:15:00,22.53,22.61,22.38,22.57,787262.0,22.53,22.61,22.38,22.57,787262.0
2021-03-24 14:20:00,22.58,22.64,22.52,22.52,344460.0,22.58,22.64,22.52,22.52,344460.0
2021-03-24 14:25:00,22.52,22.55,22.42,22.43,283452.0,22.52,22.55,22.42,22.43,283452.0
2021-03-24 14:30:00,22.42,22.42,22.28,22.32,901123.0,22.42,22.42,22.28,22.32,901123.0
2021-03-24 14:35:00,22.31,22.32,22.15,22.15,715818.0,22.31,22.32,22.15,22.15,715818.0
2021-03-24 14:40:00,22.16,22.18,21.96,21.98,1097962.0,22.16,22.18,21.96,21.98,1097962.0
2021-03-24 14:45:00,21.98,22.19,21.96,22.15,1087482.0,21.98,22.19,21.96,22.15,1087482.0
2021-03-24 14:50:00,22.14,22.17,22.03,22.04,555019.0,22.14,22.17,22.03,22.04,555019.0
2021-03-24 14:55:00,22.05,22.14,22.0,22.07,721519.0,22.05,22.14,22.0,22.07,721519.0
2021-03-24 15:00:00,22.07,22.13,22.0,22.1,826986.0,22.07,22.13,22.0,22.1,826986.0
2021-03-24 15:05:00,22.1,22.2,22.1,22.14,501602.0,22.1,22.2,22.1,22.14,501602.0
2021-03-24 15:10:00,22.13,22.19,22.12,22.15,377495.0,22.13,22.19,22.12,22.15,377495.0
2021-03-24 15:15:00,22.16,22.21,22.14,22.18,419393.0,22.16,22.21,22.14,22.18,419393.0
2021-03-24 15:20:00,22.17,22.18,22.0,22.02,529808.0,22.17,22.18,22.0,22.02,529808.0
2021-03-24 15:25:00,22.02,22.02,21.93,22.0,522504.0,22.02,22.02,21.93,22.0,522504.0
2021-03-24 15:30:00,22.0,22.04,21.94,21.95,452009.0,22.0,22.04,21.94,21.95,452009.0
2021-03-24 15:35:00,21.95,21.96,21.87,21.88,811265.0,21.95,21.96,21.87,21.88,811265.0
2021-03-24 15:40:00,21.88,21.9,21.77,21.78,964086.0,21.88,21.9,21.77,21.78,964086.0
2021-03-24 15:45:00,21.77,21.87,21.76,21.82,925064.0,21.77,21.87,21.76,21.82,925064.0
2021-03-24 15:50:00,21.81,21.88,21.76,21.78,1085198.0,21.81,21.88,21.76,21.78,1085198.0
2021-03-24 15:55:00,21.78,21.86,21.78,21.82,979798.0,21.78,21.86,21.78,21.82,979798.0
2021-03-25 09:30:00,21.28,21.64,21.02,21.27,1890244.0,21.28,21.64,21.02,21.27,1890244.0
2021-03-25 09:35:00,21.26,21.5,21.23,21.47,1233110.0,21.26,21.5,21.23,21.47,1233110.0
2021-03-25 09:40:00,21.48,21.72,21.43,21.69,994269.0,21.48,21.72,21.43,21.69,994269.0
2021-03-25 09:45:00,21.7,21.71,21.47,21.5,581219.0,21.7,21.71,21.47,21.5,581219.0
2021-03-25 09:50:00,21.5,21.51,21.3,21.44,797957.0,21.5,21.51,21.3,21.44,797957.0
2021-03-25 09:55:00,21.44,21.57,21.31,21.46,862051.0,21.44,21.57,21.31,21.46,862051.0
2021-03-25 10:00:00,21.46,21.67,21.38,21.62,737167.0,21.46,21.67,21.38,21.62,737167.0
2021-03-25 10:05:00,21.63,21.79,21.58,21.73,789077.0,21.63,21.79,21.58,21.73,789077.0
2021-03-25 10:10:00,21.74,21.78,21.65,21.77,574241.0,21.74,21.78,21.65,21.77,574241.0
2021-03-25 10:15:00,21.78,21.78,21.64,21.73,452701.0,21.78,21.78,21.64,21.73,452701.0
2021-03-25 10:20:00,21.74,21.99,21.73,21.94,837215.0,21.74,21.99,21.73,21.94,837215.0
2021-03-25 10:25:00,21.94,21.99,21.83,21.84,441533.0,21.94,21.99,21.83,21.84,441533.0
2021-03-25 10:30:00,21.84,21.88,21.73,21.74,572313.0,21.84,21.88,21.73,21.74,572313.0
2021-03-25 10:35:00,21.75,21.76,21.58,21.7,579883.0,21.75,21.76,21.58,21.7,579883.0
2021-03-25 10:40:00,21.7,21.72,21.51,21.56,464057.0,21.7,21.72,21.51,21.56,464057.0
2021-03-25 10:45:00,21.56,21.6,21.44,21.46,585157.0,21.56,21.6,21.44,21.46,585157.0
2021-03-25 10:50:00,21.46,21.46,21.3,21.33,496270.0,21.46,21.46,21.3,21.33,496270.0
2021-03-25 10:55:00,21.33,21.49,21.3,21.47,570605.0,21.33,21.49,21.3,21.47,570605.0
2021-03-25 11:00:00,21.47,21.49,21.37,21.46,415743.0,21.47,21.49,21.37,21.46,415743.0
2021-03-25 11:05:00,21.46,21.48,21.35,21.42,487383.0,21.46,21.48,21.35,21.42,487383.0
2021-03-25 11:10:00,21.42,21.59,21.36,21.57,551189.0,21.42,21.59,21.36,21.57,551189.0
2021-03-25 11:15:00,21.57,21.66,21.53,21.64,413016.0,21.57,21.66,21.53,21.64,413016.0
2021-03-25 11:20:00,21.63,21.67,21.59,21.66,349914.0,21.63,21.67,21.59,21.66,349914.0
2021-03-25 11:25:00,21.66,21.71,21.59,21.68,338239.0,21.66,21.71,21.59,21.68,338239.0
2021-03-25 11:30:00,21.67,21.86,21.66,21.84,498450.0,21.67,21.86,21.66,21.84,498450.0
2021-03-25 11:35:00,21.84,21.88,21.81,21.82,302388.0,21.84,21.88,21.81,21.82,302388.0
2021-03-25 11:40:00,21.82,21.9,21.79,21.79,440253.0,21.82,21.9,21.79,21.79,440253.0
2021-03-25 11:45:00,21.8,21.94,21.77,21.91,443091.0,21.8,21.94,21.77,21.91,443091.0
2021-03-25 11:50:00,21.9,22.06,21.88,22.05,598580.0,21.9,22.06,21.88,22.05,598580.0
2021-03-25 11:55:00,22.05,22.22,22.01,22.22,693152.0,22.05,22.22,22.01,22.22,693152.0
2021-03-25 12:00:00,22.21,22.4,22.2,22.28,1008299.0,22.21,22.4,22.2,22.28,1008299.0
2021-03-25 12:05:00,22.27,22.29,22.14,22.26,715782.0,22.27,22.29,22.14,22.26,715782.0
2021-03-25 12:10:00,22.26,22.31,22.2,22.21,646264.0,22.26,22.31,22.2,22.21,646264.0
2021-03-25 12:15:00,22.21,22.4,22.21,22.38,620493.0,22.21,22.4,22.21,22.38,620493.0
2021-03-25 12:20:00,22.37,22.43,22.3,22.39,458913.0,22.37,22.43,22.3,22.39,458913.0
2021-03-25 12:25:00,22.38,22.52,22.38,22.46,541199.0,22.38,22.52,22.38,22.46,541199.0
2021-03-25 12:30:00,22.46,22.6,22.35,22.57,2027658.0,22.46,22.6,22.35,22.57,2027658.0
2021-03-25 12:35:00,22.57,22.63,22.43,22.53,864614.0,22.57,22.63,22.43,22.53,864614.0
2021-03-25 12:40:00,22.53,22.68,22.51,22.65,886457.0,22.53,22.68,22.51,22.65,886457.0
2021-03-25 12:45:00,22.64,22.92,22.64,22.86,1221012.0,22.64,22.92,22.64,22.86,1221012.0
2021-03-25 12:50:00,22.85,22.87,22.69,22.72,629068.0,22.85,22.87,22.69,22.72,629068.0
2021-03-25 12:55:00,22.72,22.75,22.63,22.67,472977.0,22.72,22.75,22.63,22.67,472977.0
2021-03-25 13:00:00,22.68,22.68,22.49,22.55,562235.0,22.68,22.68,22.49,22.55,562235.0
2021-03-25 13:05:00,22.55,22.71,22.55,22.61,613725.0,22.55,22.71,22.55,22.61,613725.0
2021-03-25 13:10:00,22.6,22.69,22.58,22.67,281635.0,22.6,22.69,22.58,22.67,281635.0
2021-03-25 13:15:00,22.68,22.7,22.6,22.62,279967.0,22.68,22.7,22.6,22.62,279967.0
2021-03-25 13:20:00,22.63,22.64,22.5,22.55,426954.0,22.63,22.64,22.5,22.55,426954.0
2021-03-25 13:25:00,22.55,22.59,22.4,22.43,419746.0,22.55,22.59,22.4,22.43,419746.0
2021-03-25 13:30:00,22.44,22.48,22.35,22.38,446835.0,22.44,22.48,22.35,22.38,446835.0
2021-03-25 13:35:00,22.38,22.46,22.35,22.43,367843.0,22.38,22.46,22.35,22.43,367843.0
2021-03-25 13:40:00,22.43,22.55,22.42,22.52,428169.0,22.43,22.55,22.42,22.52,428169.0
2021-03-25 13:45:00,22.51,22.56,22.38,22.41,426981.0,22.51,22.56,22.38,22.41,426981.0
2021-03-25 13:50:00,22.41,22.44,22.35,22.44,266519.0,22.41,22.44,22.35,22.44,266519.0
2021-03-25 13:55:00,22.45,22.46,22.3,22.3,277613.0,22.45,22.46,22.3,22.3,277613.0
2021-03-25 14:00:00,22.3,22.34,22.27,22.28,323125.0,22.3,22.34,22.27,22.28,323125.0
2021-03-25 14:05:00,22.29,22.38,22.26,22.36,326920.0,22.29,22.38,22.26,22.36,326920.0
2021-03-25 14:10:00,22.36,22.43,22.33,22.42,286535.0,22.36,22.43,22.33,22.42,286535.0
2021-03-25 14:15:00,22.42,22.6,22.4,22.6,363858.0,22.42,22.6,22.4,22.6,363858.0
2021-03-25 14:20:00,22.6,22.6,22.45,22.52,291130.0,22.6,22.6,22.45,22.52,291130.0
2021-03-25 14:25:00,22.52,22.54,22.31,22.33,415997.0,22.52,22.54,22.31,22.33,415997.0
2021-03-25 14:30:00,22.33,22.35,22.29,22.31,212621.0,22.33,22.35,22.29,22.31,212621.0
2021-03-25 14:35:00,22.31,22.52,22.29,22.52,509038.0,22.31,22.52,22.29,22.52,509038.0
2021-03-25 14:40:00,22.5,22.57,22.5,22.53,242585.0,22.5,22.57,22.5,22.53,242585.0
2021-03-25 14:45:00,22.53,22.57,22.47,22.48,277383.0,22.53,22.57,22.47,22.48,277383.0
2021-03-25 14:50:00,22.48,22.59,22.47,22.55,304725.0,22.48,22.59,22.47,22.55,304725.0
2021-03-25 14:55:00,22.56,22.56,22.47,22.52,300047.0,22.56,22.56,22.47,22.52,300047.0
2021-03-25 15:00:00,22.51,22.54,22.45,22.52,307381.0,22.51,22.54,22.45,22.52,307381.0
2021-03-25 15:05:00,22.53,22.55,22.44,22.46,290689.0,22.53,22.55,22.44,22.46,290689.0
2021-03-25 15:10:00,22.46,22.55,22.44,22.5,314757.0,22.46,22.55,22.44,22.5,314757.0
2021-03-25 15:15:00,22.51,22.59,22.5,22.59,280061.0,22.51,22.59,22.5,22.59,280061.0
2021-03-25 15:20:00,22.59,22.64,22.58,22.63,273046.0,22.59,22.64,22.58,22.63,273046.0
2021-03-25 15:25:00,22.63,22.65,22.58,22.65,231723.0,22.63,22.65,22.58,22.65,231723.0
2021-03-25 15:30:00,22.65,22.69,22.61,22.67,493679.0,22.65,22.69,22.61,22.67,493679.0
2021-03-25 15:35:00,22.67,22.7,22.63,22.68,361391.0,22.67,22.7,22.63,22.68,361391.0
2021-03-25 15:40:00,22.69,22.74,22.68,22.71,414874.0,22.69,22.74,22.68,22.71,414874.0
2021-03-25 15:45:00,22.71,22.76,22.68,22.75,669493.0,22.71,22.76,22.68,22.75,669493.0
2021-03-25 15:50:00,22.75,22.83,22.69,22.79,1312450.0,22.75,22.83,22.69,22.79,1312450.0
2021-03-25 15:55:00,22.79,22.83,22.76,22.77,1109290.0,22.79,22.83,22.76,22.77,1109290.0
2021-03-26 09:30:00,23.14,23.29,22.9,23.02,1422078.0,23.14,23.29,22.9,23.02,1422078.0
2021-03-26 09:35:00,23.02,23.05,22.75,22.89,1179260.0,23.02,23.05,22.75,22.89,1179260.0
2021-03-26 09:40:00,22.88,22.93,22.75,22.91,724511.0,22.88,22.93,22.75,22.91,724511.0
2021-03-26 09:45:00,22.91,23.09,22.91,23.08,968021.0,22.91,23.09,22.91,23.08,968021.0
2021-03-26 09:50:00,23.08,23.12,22.83,22.89,647122.0,23.08,23.12,22.83,22.89,647122.0
2021-03-26 09:55:00,22.89,22.99,22.87,22.91,455200.0,22.89,22.99,22.87,22.91,455200.0
2021-03-26 10:00:00,22.92,23.1,22.91,23.08,662264.0,22.92,23.1,22.91,23.08,662264.0
2021-03-26 10:05:00,23.08,23.14,23.04,23.08,380058.0,23.08,23.14,23.04,23.08,380058.0
2021-03-26 10:10:00,23.08,23.14,23.06,23.11,436217.0,23.08,23.14,23.06,23.11,436217.0
2021-03-26 10:15:00,23.11,23.14,22.99,23.04,398421.0,23.11,23.14,22.99,23.04,398421.0
2021-03-26 10:20:00,23.03,23.19,23.03,23.17,445778.0,23.03,23.19,23.03,23.17,445778.0
2021-03-26 10:25:00,23.17,23.22,23.15,23.21,366574.0,23.17,23.22,23.15,23.21,366574.0
2021-03-26 10:30:00,23.22,23.25,23.07,23.11,435209.0,23.22,23.25,23.07,23.11,435209.0
2021-03-26 10:35:00,23.11,23.15,23.03,23.07,371875.0,23.11,23.15,23.03,23.07,371875.0
2021-03-26 10:40:00,23.08,23.09,22.95,22.99,455335.0,23.08,23.09,22.95,22.99,455335.0
2021-03-26 10:45:00,22.99,23.01,22.82,22.83,571093.0,22.99,23.01,22.82,22.83,571093.0
2021-03-26 10:50:00,22.82,22.91,22.78,22.84,415811.0,22.82,22.91,22.78,22.84,415811.0
2021-03-26 10:55:00,22.82,22.85,22.77,22.8,421244.0,22.82,22.85,22.77,22.8,421244.0
2021-03-26 11:00:00,22.81,22.9,22.64,22.89,1043508.0,22.81,22.9,22.64,22.89,1043508.0
2021-03-26 11:05:00,22.89,22.92,22.8,22.84,420840.0,22.89,22.92,22.8,22.84,420840.0
2021-03-26 11:10:00,22.83,22.85,22.67,22.67,557240.0,22.83,22.85,22.67,22.67,557240.0
2021-03-26 11:15:00,22.67,22.74,22.67,22.71,392727.0,22.67,22.74,22.67,22.71,392727.0
2021-03-26 11:20:00,22.7,22.77,22.68,22.72,426530.0,22.7,22.77,22.68,22.72,426530.0
2021-03-26 11:25:00,22.72,22.79,22.69,22.78,237561.0,22.72,22.79,22.69,22.78,237561.0
2021-03-26 11:30:00,22.79,22.9,22.73,22.9,330904.0,22.79,22.9,22.73,22.9,330904.0
2021-03-26 11:35:00,22.89,22.91,22.83,22.85,321365.0,22.89,22.91,22.83,22.85,321365.0
2021-03-26 11:40:00,22.84,22.9,22.79,22.86,300635.0,22.84,22.9,22.79,22.86,300635.0
2021-03-26 11:45:00,22.87,22.88,22.78,22.79,231384.0,22.87,22.88,22.78,22.79,231384.0
2021-03-26 11:50:00,22.78,22.8,22.71,22.73,251017.0,22.78,22.8,22.71,22.73,251017.0
2021-03-26 11:55:00,22.73,22.78,22.71,22.74,249064.0,22.73,22.78,22.71,22.74,249064.0
2021-03-26 12:00:00,22.74,22.78,22.66,22.66,238520.0,22.74,22.78,22.66,22.66,238520.0
2021-03-26 12:05:00,22.66,22.74,22.65,22.71,207072.0,22.66,22.74,22.65,22.71,207072.0
2021-03-26 12:10:00,22.71,22.8,22.69,22.8,163043.0,22.71,22.8,22.69,22.8,163043.0
2021-03-26 12:15:00,22.8,22.83,22.76,22.81,237781.0,22.8,22.83,22.76,22.81,237781.0
2021-03-26 12:20:00,22.82,22.85,22.77,22.78,247889.0,22.82,22.85,22.77,22.78,247889.0
2021-03-26 12:25:00,22.79,22.82,22.77,22.81,171276.0,22.79,22.82,22.77,22.81,171276.0
2021-03-26 12:30:00,22.81,22.84,22.79,22.8,191423.0,22.81,22.84,22.79,22.8,191423.0
2021-03-26 12:35:00,22.8,22.83,22.75,22.8,239294.0,22.8,22.83,22.75,22.8,239294.0
2021-03-26 12:40:00,22.8,22.87,22.79,22.86,208776.0,22.8,22.87,22.79,22.86,208776.0
2021-03-26 12:45:00,22.86,22.87,22.8,22.83,242511.0,22.86,22.87,22.8,22.83,242511.0
2021-03-26 12:50:00,22.83,22.85,22.8,22.8,148912.0,22.83,22.85,22.8,22.8,148912.0
2021-03-26 12:55:00,22.8,22.82,22.7,22.7,272538.0,22.8,22.82,22.7,22.7,272538.0
2021-03-26 13:00:00,22.69,22.77,22.67,22.77,227186.0,22.69,22.77,22.67,22.77,227186.0
2021-03-26 13:05:00,22.77,22.83,22.76,22.81,208780.0,22.77,22.83,22.76,22.81,208780.0
2021-03-26 13:10:00,22.8,22.82,22.71,22.76,217293.0,22.8,22.82,22.71,22.76,217293.0
2021-03-26 13:15:00,22.76,22.77,22.71,22.73,291822.0,22.76,22.77,22.71,22.73,291822.0
2021-03-26 13:20:00,22.73,22.75,22.69,22.71,204348.0,22.73,22.75,22.69,22.71,204348.0
2021-03-26 13:25:00,22.71,22.77,22.7,22.74,193971.0,22.71,22.77,22.7,22.74,193971.0
2021-03-26 13:30:00,22.75,22.78,22.73,22.75,156500.0,22.75,22.78,22.73,22.75,156500.0
2021-03-26 13:35:00,22.75,22.75,22.66,22.66,315840.0,22.75,22.75,22.66,22.66,315840.0
2021-03-26 13:40:00,22.66,22.7,22.61,22.65,337621.0,22.66,22.7,22.61,22.65,337621.0
2021-03-26 13:45:00,22.65,22.66,22.54,22.57,303914.0,22.65,22.66,22.54,22.57,303914.0
2021-03-26 13:50:00,22.57,22.63,22.51,22.55,335401.0,22.57,22.63,22.51,22.55,335401.0
2021-03-26 13:55:00,22.55,22.59,22.52,22.58,206711.0,22.55,22.59,22.52,22.58,206711.0
2021-03-26 14:00:00,22.58,22.6,22.51,22.53,346738.0,22.58,22.6,22.51,22.53,346738.0
2021-03-26 14:05:00,22.53,22.56,22.4,22.43,556098.0,22.53,22.56,22.4,22.43,556098.0
2021-03-26 14:10:00,22.43,22.47,22.39,22.44,267937.0,22.43,22.47,22.39,22.44,267937.0
2021-03-26 14:15:00,22.44,22.44,22.37,22.43,323563.0,22.44,22.44,22.37,22.43,323563.0
2021-03-26 14:20:00,22.42,22.52,22.38,22.5,295663.0,22.42,22.52,22.38,22.5,295663.0
2021-03-26 14:25:00,22.5,22.57,22.48,22.51,282594.0,22.5,22.57,22.48,22.51,282594.0
2021-03-26 14:30:00,22.51,22.52,22.42,22.46,320342.0,22.51,22.52,22.42,22.46,320342.0
2021-03-26 14:35:00,22.46,22.55,22.44,22.5,256237.0,22.46,22.55,22.44,22.5,256237.0
2021-03-26 14:40:00,22.5,22.55,22.47,22.48,212986.0,22.5,22.55,22.47,22.48,212986.0
2021-03-26 14:45:00,22.48,22.48,22.29,22.3,534121.0,22.48,22.48,22.29,22.3,534121.0
2021-03-26 14:50:00,22.3,22.6,22.28,22.57,568848.0,22.3,22.6,22.28,22.57,568848.0
2021-03-26 14:55:00,22.57,22.63,22.5,22.63,438346.0,22.57,22.63,22.5,22.63,438346.0
2021-03-26 15:00:00,22.62,22.62,22.52,22.59,299083.0,22.62,22.62,22.52,22.59,299083.0
2021-03-26 15:05:00,22.59,22.69,22.58,22.64,435810.0,22.59,22.69,22.58,22.64,435810.0
2021-03-26 15:10:00,22.63,22.75,22.63,22.71,367181.0,22.63,22.75,22.63,22.71,367181.0
2021-03-26 15:15:00,22.72,22.81,22.71,22.81,429206.0,22.72,22.81,22.71,22.81,429206.0
2021-03-26 15:20:00,22.81,22.83,22.74,22.75,326208.0,22.81,22.83,22.74,22.75,326208.0
2021-03-26 15:25:00,22.74,22.82,22.74,22.82,225707.0,22.74,22.82,22.74,22.82,225707.0
2021-03-26 15:30:00,22.82,22.88,22.77,22.81,400044.0,22.82,22.88,22.77,22.81,400044.0
2021-03-26 15:35:00,22.82,22.85,22.73,22.79,324847.0,22.82,22.85,22.73,22.79,324847.0
2021-03-26 15:40:00,22.79,22.86,22.76,22.85,312613.0,22.79,22.86,22.76,22.85,312613.0
2021-03-26 15:45:00,22.85,22.86,22.79,22.81,609343.0,22.85,22.86,22.79,22.81,609343.0
2021-03-26 15:50:00,22.81,22.86,22.77,22.86,1332828.0,22.81,22.86,22.77,22.86,1332828.0
2021-03-26 15:55:00,22.86,22.94,22.83,22.94,1108552.0,22.86,22.94,22.83,22.94,1108552.0
2021-03-29 09:30:00,23.16,23.17,22.9,23.05,1122299.0,23.16,23.17,22.9,23.05,1122299.0
2021-03-29 09:35:00,23.06,23.08,22.88,22.98,658929.0,23.06,23.08,22.88,22.98,658929.0
2021-03-29 09:40:00,22.98,23.01,22.87,22.91,725606.0,22.98,23.01,22.87,22.91,725606.0
2021-03-29 09:45:00,22.9,22.94,22.73,22.76,630137.0,22.9,22.94,22.73,22.76,630137.0
2021-03-29 09:50:00,22.76,23.0,22.75,22.95,705820.0,22.76,23.0,22.75,22.95,705820.0
2021-03-29 09:55:00,22.95,23.19,22.9,23.13,1290338.0,22.95,23.19,22.9,23.13,1290338.0
2021-03-29 10:00:00,23.12,23.13,22.98,23.13,819389.0,23.12,23.13,22.98,23.13,819389.0
2021-03-29 10:05:00,23.12,23.12,22.89,22.91,464424.0,23.12,23.12,22.89,22.91,464424.0
2021-03-29 10:10:00,22.91,22.98,22.84,22.85,480306.0,22.91,22.98,22.84,22.85,480306.0
2021-03-29 10:15:00,22.85,22.85,22.74,22.79,649687.0,22.85,22.85,22.74,22.79,649687.0
2021-03-29 10:20:00,22.79,22.79,22.65,22.7,470125.0,22.79,22.79,22.65,22.7,470125.0
2021-03-29 10:25:00,22.7,22.78,22.67,22.73,407796.0,22.7,22.78,22.67,22.73,407796.0
2021-03-29 10:30:00,22.71,22.75,22.63,22.63,414318.0,22.71,22.75,22.63,22.63,414318.0
2021-03-29 10:35:00,22.64,22.8,22.63,22.71,353064.0,22.64,22.8,22.63,22.71,353064.0
2021-03-29 10:40:00,22.7,22.8,22.68,22.79,209082.0,22.7,22.8,22.68,22.79,209082.0
2021-03-29 10:45:00,22.8,22.8,22.69,22.72,204742.0,22.8,22.8,22.69,22.72,204742.0
2021-03-29 10:50:00,22.72,22.76,22.65,22.66,274885.0,22.72,22.76,22.65,22.66,274885.0
2021-03-29 10:55:00,22.65,22.7,22.6,22.61,266232.0,22.65,22.7,22.6,22.61,266232.0
2021-03-29 11:00:00,22.62,22.69,22.57,22.69,339509.0,22.62,22.69,22.57,22.69,339509.0
2021-03-29 11:05:00,22.69,22.7,22.57,22.61,266795.0,22.69,22.7,22.57,22.61,266795.0
2021-03-29 11:10:00,22.6,22.64,22.39,22.5,583738.0,22.6,22.64,22.39,22.5,583738.0
2021-03-29 11:15:00,22.49,22.52,22.45,22.5,247420.0,22.49,22.52,22.45,22.5,247420.0
2021-03-29 11:20:00,22.49,22.54,22.47,22.54,252065.0,22.49,22.54,22.47,22.54,252065.0
2021-03-29 11:25:00,22.54,22.59,22.49,22.52,273210.0,22.54,22.59,22.49,22.52,273210.0
2021-03-29 11:30:00,22.52,22.58,22.46,22.56,283086.0,22.52,22.58,22.46,22.56,283086.0
2021-03-29 11:35:00,22.57,22.58,22.5,22.52,187654.0,22.57,22.58,22.5,22.52,187654.0
2021-03-29 11:40:00,22.52,22.61,22.51,22.61,189553.0,22.52,22.61,22.51,22.61,189553.0
2021-03-29 11:45:00,22.6,22.63,22.56,22.56,200993.0,22.6,22.63,22.56,22.56,200993.0
2021-03-29 11:50:00,22.56,22.69,22.51,22.68,243742.0,22.56,22.69,22.51,22.68,243742.0
2021-03-29 11:55:00,22.69,22.69,22.63,22.65,210100.0,22.69,22.69,22.63,22.65,210100.0
2021-03-29 12:00:00,22.66,22.7,22.65,22.66,170776.0,22.66,22.7,22.65,22.66,170776.0
2021-03-29 12:05:00,22.65,22.66,22.57,22.59,175541.0,22.65,22.66,22.57,22.59,175541.0
2021-03-29 12:10:00,22.6,22.6,22.54,22.58,189038.0,22.6,22.6,22.54,22.58,189038.0
2021-03-29 12:15:00,22.58,22.65,22.57,22.62,209026.0,22.58,22.65,22.57,22.62,209026.0
2021-03-29 12:20:00,22.63,22.67,22.58,22.66,189465.0,22.63,22.67,22.58,22.66,189465.0
2021-03-29 12:25:00,22.66,22.77,22.63,22.77,209315.0,22.66,22.77,22.63,22.77,209315.0
2021-03-29 12:30:00,22.76,22.8,22.74,22.78,220892.0,22.76,22.8,22.74,22.78,220892.0
2021-03-29 12:35:00,22.79,22.88,22.77,22.84,447259.0,22.79,22.88,22.77,22.84,447259.0
2021-03-29 12:40:00,22.84,22.89,22.81,22.87,268063.0,22.84,22.89,22.81,22.87,268063.0
2021-03-29 12:45:00,22.87,22.89,22.8,22.84,281685.0,22.87,22.89,22.8,22.84,281685.0
2021-03-29 12:50:00,22.84,22.89,22.81,22.89,251618.0,22.84,22.89,22.81,22.89,251618.0
2021-03-29 12:55:00,22.89,22.93,22.87,22.89,300211.0,22.89,22.93,22.87,22.89,300211.0
2021-03-29 13:00:00,22.9,22.94,22.85,22.89,209508.0,22.9,22.94,22.85,22.89,209508.0
2021-03-29 13:05:00,22.89,22.97,22.89,22.89,397890.0,22.89,22.97,22.89,22.89,397890.0
2021-03-29 13:10:00,22.89,22.91,22.83,22.84,248165.0,22.89,22.91,22.83,22.84,248165.0
2021-03-29 13:15:00,22.85,22.86,22.78,22.8,235563.0,22.85,22.86,22.78,22.8,235563.0
2021-03-29 13:20:00,22.81,22.85,22.79,22.84,147473.0,22.81,22.85,22.79,22.84,147473.0
2021-03-29 13:25:00,22.85,22.85,22.74,22.77,199583.0,22.85,22.85,22.74,22.77,199583.0
2021-03-29 13:30:00,22.77,22.88,22.75,22.86,186269.0,22.77,22.88,22.75,22.86,186269.0
2021-03-29 13:35:00,22.86,22.86,22.78,22.78,174788.0,22.86,22.86,22.78,22.78,174788.0
2021-03-29 13:40:00,22.79,22.79,22.71,22.73,245845.0,22.79,22.79,22.71,22.73,245845.0
2021-03-29 13:45:00,22.72,22.77,22.68,22.69,184864.0,22.72,22.77,22.68,22.69,184864.0
2021-03-29 13:50:00,22.69,22.75,22.67,22.68,241914.0,22.69,22.75,22.67,22.68,241914.0
2021-03-29 13:55:00,22.68,22.69,22.62,22.67,280392.0,22.68,22.69,22.62,22.67,280392.0
2021-03-29 14:00:00,22.66,22.7,22.61,22.69,248589.0,22.66,22.7,22.61,22.69,248589.0
2021-03-29 14:05:00,22.69,22.74,22.65,22.73,203449.0,22.69,22.74,22.65,22.73,203449.0
2021-03-29 14:10:00,22.74,22.81,22.7,22.8,228445.0,22.74,22.81,22.7,22.8,228445.0
2021-03-29 14:15:00,22.8,22.8,22.69,22.72,176486.0,22.8,22.8,22.69,22.72,176486.0
2021-03-29 14:20:00,22.72,22.75,22.68,22.71,204397.0,22.72,22.75,22.68,22.71,204397.0
2021-03-29 14:25:00,22.7,22.72,22.67,22.7,91855.0,22.7,22.72,22.67,22.7,91855.0
2021-03-29 14:30:00,22.69,22.72,22.65,22.66,101677.0,22.69,22.72,22.65,22.66,101677.0
2021-03-29 14:35:00,22.66,22.66,22.6,22.62,201279.0,22.66,22.66,22.6,22.62,201279.0
2021-03-29 14:40:00,22.61,22.68,22.61,22.63,189711.0,22.61,22.68,22.61,22.63,189711.0
2021-03-29 14:45:00,22.63,22.71,22.61,22.65,251044.0,22.63,22.71,22.61,22.65,251044.0
2021-03-29 14:50:00,22.66,22.73,22.62,22.68,187427.0,22.66,22.73,22.62,22.68,187427.0
2021-03-29 14:55:00,22.69,22.71,22.63,22.68,166678.0,22.69,22.71,22.63,22.68,166678.0
2021-03-29 15:00:00,22.69,22.76,22.67,22.75,385343.0,22.69,22.76,22.67,22.75,385343.0
2021-03-29 15:05:00,22.76,22.86,22.75,22.84,382101.0,22.76,22.86,22.75,22.84,382101.0
2021-03-29 15:10:00,22.84,22.88,22.81,22.87,259800.0,22.84,22.88,22.81,22.87,259800.0
2021-03-29 15:15:00,22.87,22.94,22.86,22.89,417991.0,22.87,22.94,22.86,22.89,417991.0
2021-03-29 15:20:00,22.89,22.95,22.86,22.94,430721.0,22.89,22.95,22.86,22.94,430721.0
2021-03-29 15:25:00,22.95,22.99,22.93,22.97,363043.0,22.95,22.99,22.93,22.97,363043.0
2021-03-29 15:30:00,22.97,22.98,22.88,22.91,401360.0,22.97,22.98,22.88,22.91,401360.0
2021-03-29 15:35:00,22.91,22.97,22.9,22.94,339633.0,22.91,22.97,22.9,22.94,339633.0
2021-03-29 15:40:00,22.95,22.97,22.88,22.9,312768.0,22.95,22.97,22.88,22.9,312768.0
2021-03-29 15:45:00,22.9,22.95,22.89,22.9,384116.0,22.9,22.95,22.89,22.9,384116.0
2021-03-29 15:50:00,22.89,22.96,22.89,22.91,740101.0,22.89,22.96,22.89,22.91,740101.0
2021-03-29 15:55:00,22.9,22.91,22.86,22.91,802742.0,22.9,22.91,22.86,22.91,802742.0
2021-03-30 09:30:00,23.08,23.38,23.02,23.29,1549331.0,23.08,23.38,23.02,23.29,1549331.0
2021-03-30 09:35:00,23.28,23.34,23.1,23.13,727468.0,23.28,23.34,23.1,23.13,727468.0
2021-03-30 09:40:00,23.13,23.38,23.12,23.3,799333.0,23.13,23.38,23.12,23.3,799333.0
2021-03-30 09:45:00,23.3,23.32,23.15,23.21,606538.0,23.3,23.32,23.15,23.21,606538.0
2021-03-30 09:50:00,23.21,23.24,23.07,23.2,735019.0,23.21,23.24,23.07,23.2,735019.0
2021-03-30 09:55:00,23.22,23.41,23.18,23.39,920694.0,23.22,23.41,23.18,23.39,920694.0
2021-03-30 10:00:00,23.39,23.62,23.36,23.52,1927776.0,23.39,23.62,23.36,23.52,1927776.0
2021-03-30 10:05:00,23.52,23.6,23.49,23.55,575856.0,23.52,23.6,23.49,23.55,575856.0
2021-03-30 10:10:00,23.55,23.62,23.49,23.54,621123.0,23.55,23.62,23.49,23.54,621123.0
2021-03-30 10:15:00,23.54,23.57,23.4,23.44,485825.0,23.54,23.57,23.4,23.44,485825.0
2021-03-30 10:20:00,23.44,23.45,23.35,23.44,475478.0,23.44,23.45,23.35,23.44,475478.0
2021-03-30 10:25:00,23.45,23.52,23.4,23.52,485587.0,23.45,23.52,23.4,23.52,485587.0
2021-03-30 10:30:00,23.51,23.71,23.5,23.71,774248.0,23.51,23.71,23.5,23.71,774248.0
2021-03-30 10:35:00,23.71,23.72,23.55,23.64,628821.0,23.71,23.72,23.55,23.64,628821.0
2021-03-30 10:40:00,23.64,23.72,23.62,23.64,506654.0,23.64,23.72,23.62,23.64,506654.0
2021-03-30 10:45:00,23.63,23.72,23.6,23.71,497017.0,23.63,23.72,23.6,23.71,497017.0
2021-03-30 10:50:00,23.7,23.75,23.68,23.71,505748.0,23.7,23.75,23.68,23.71,505748.0
2021-03-30 10:55:00,23.71,23.86,23.7,23.82,713720.0,23.71,23.86,23.7,23.82,713720.0
2021-03-30 11:00:00,23.82,23.96,23.8,23.92,888140.0,23.82,23.96,23.8,23.92,888140.0
2021-03-30 11:05:00,23.91,23.98,23.89,23.98,689859.0,23.91,23.98,23.89,23.98,689859.0
2021-03-30 11:10:00,23.98,24.03,23.93,23.99,783595.0,23.98,24.03,23.93,23.99,783595.0
2021-03-30 11:15:00,24.0,24.0,23.84,23.86,590473.0,24.0,24.0,23.84,23.86,590473.0
2021-03-30 11:20:00,23.85,23.87,23.77,23.8,341498.0,23.85,23.87,23.77,23.8,341498.0
2021-03-30 11:25:00,23.8,23.87,23.76,23.86,517151.0,23.8,23.87,23.76,23.86,517151.0
2021-03-30 11:30:00,23.86,23.92,23.83,23.89,456225.0,23.86,23.92,23.83,23.89,456225.0
2021-03-30 11:35:00,23.89,23.96,23.88,23.95,433458.0,23.89,23.96,23.88,23.95,433458.0
2021-03-30 11:40:00,23.95,24.0,23.93,24.0,371741.0,23.95,24.0,23.93,24.0,371741.0
2021-03-30 11:45:00,24.0,24.02,23.91,23.94,408476.0,24.0,24.02,23.91,23.94,408476.0
2021-03-30 11:50:00,23.94,23.94,23.83,23.84,285310.0,23.94,23.94,23.83,23.84,285310.0
2021-03-30 11:55:00,23.83,23.93,23.83,23.86,284504.0,23.83,23.93,23.83,23.86,284504.0
2021-03-30 12:00:00,23.86,23.9,23.8,23.86,255285.0,23.86,23.9,23.8,23.86,255285.0
2021-03-30 12:05:00,23.85,23.92,23.83,23.91,202920.0,23.85,23.92,23.83,23.91,202920.0
2021-03-30 12:10:00,23.91,23.93,23.88,23.92,197939.0,23.91,23.93,23.88,23.92,197939.0
2021-03-30 12:15:00,23.91,23.92,23.83,23.86,192037.0,23.91,23.92,23.83,23.86,192037.0
2021-03-30 12:20:00,23.86,23.88,23.8,23.84,207232.0,23.86,23.88,23.8,23.84,207232.0
2021-03-30 12:25:00,23.85,23.87,23.82,23.86,204204.0,23.85,23.87,23.82,23.86,204204.0
2021-03-30 12:30:00,23.85,23.87,23.81,23.86,151807.0,23.85,23.87,23.81,23.86,151807.0
2021-03-30 12:35:00,23.86,23.92,23.85,23.9,278277.0,23.86,23.92,23.85,23.9,278277.0
2021-03-30 12:40:00,23.9,23.92,23.86,23.87,151352.0,23.9,23.92,23.86,23.87,151352.0
2021-03-30 12:45:00,23.87,23.92,23.85,23.92,320406.0,23.87,23.92,23.85,23.92,320406.0
2021-03-30 12:50:00,23.92,23.95,23.89,23.95,221615.0,23.92,23.95,23.89,23.95,221615.0
2021-03-30 12:55:00,23.95,24.01,23.94,23.98,423949.0,23.95,24.01,23.94,23.98,423949.0
2021-03-30 13:00:00,23.99,24.0,23.93,23.96,207682.0,23.99,24.0,23.93,23.96,207682.0
2021-03-30 13:05:00,23.95,23.95,23.86,23.9,182276.0,23.95,23.95,23.86,23.9,182276.0
2021-03-30 13:10:00,23.9,23.9,23.84,23.85,272846.0,23.9,23.9,23.84,23.85,272846.0
2021-03-30 13:15:00,23.85,23.88,23.83,23.88,142689.0,23.85,23.88,23.83,23.88,142689.0
2021-03-30 13:20:00,23.88,23.92,23.86,23.9,284693.0,23.88,23.92,23.86,23.9,284693.0
2021-03-30 13:25:00,23.91,23.92,23.87,23.87,138520.0,23.91,23.92,23.87,23.87,138520.0
2021-03-30 13:30:00,23.87,23.87,23.76,23.81,355730.0,23.87,23.87,23.76,23.81,355730.0
2021-03-30 13:35:00,23.81,23.94,23.79,23.94,452493.0,23.81,23.94,23.79,23.94,452493.0
2021-03-30 13:40:00,23.93,23.95,23.89,23.89,168876.0,23.93,23.95,23.89,23.89,168876.0
2021-03-30 13:45:00,23.89,23.93,23.86,23.89,193502.0,23.89,23.93,23.86,23.89,193502.0
2021-03-30 13:50:00,23.89,23.99,23.87,23.98,234745.0,23.89,23.99,23.87,23.98,234745.0
2021-03-30 13:55:00,23.98,24.0,23.91,23.94,261997.0,23.98,24.0,23.91,23.94,261997.0
2021-03-30 14:00:00,23.94,24.0,23.92,24.0,296304.0,23.94,24.0,23.92,24.0,296304.0
2021-03-30 14:05:00,24.0,24.1,23.99,24.08,671194.0,24.0,24.1,23.99,24.08,671194.0
2021-03-30 14:10:00,24.07,24.09,24.04,24.07,225971.0,24.07,24.09,24.04,24.07,225971.0
2021-03-30 14:15:00,24.06,24.09,24.01,24.05,321752.0,24.06,24.09,24.01,24.05,321752.0
2021-03-30 14:20:00,24.05,24.09,24.04,24.09,266227.0,24.05,24.09,24.04,24.09,266227.0
2021-03-30 14:25:00,24.09,24.2,24.09,24.12,628821.0,24.09,24.2,24.09,24.12,628821.0
2021-03-30 14:30:00,24.12,24.15,24.1,24.1,168032.0,24.12,24.15,24.1,24.1,168032.0
2021-03-30 14:35:00,24.1,24.11,24.02,24.03,374180.0,24.1,24.11,24.02,24.03,374180.0
2021-03-30 14:40:00,24.03,24.06,24.0,24.03,185426.0,24.03,24.06,24.0,24.03,185426.0
2021-03-30 14:45:00,24.03,24.04,23.99,24.01,211228.0,24.03,24.04,23.99,24.01,211228.0
2021-03-30 14:50:00,24.01,24.07,24.0,24.04,226257.0,24.01,24.07,24.0,24.04,226257.0
2021-03-30 14:55:00,24.05,24.11,24.02,24.1,300803.0,24.05,24.11,24.02,24.1,300803.0
2021-03-30 15:00:00,24.1,24.16,24.09,24.14,469334.0,24.1,24.16,24.09,24.14,469334.0
2021-03-30 15:05:00,24.14,24.15,24.1,24.14,255014.0,24.14,24.15,24.1,24.14,255014.0
2021-03-30 15:10:00,24.15,24.17,24.08,24.11,415179.0,24.15,24.17,24.08,24.11,415179.0
2021-03-30 15:15:00,24.11,24.12,24.05,24.08,225487.0,24.11,24.12,24.05,24.08,225487.0
2021-03-30 15:20:00,24.07,24.09,24.05,24.09,279549.0,24.07,24.09,24.05,24.09,279549.0
2021-03-30 15:25:00,24.1,24.12,24.07,24.08,259203.0,24.1,24.12,24.07,24.08,259203.0
2021-03-30 15:30:00,24.07,24.15,24.07,24.12,334129.0,24.07,24.15,24.07,24.12,334129.0
2021-03-30 15:35:00,24.12,24.13,24.09,24.13,277393.0,24.12,24.13,24.09,24.13,277393.0
2021-03-30 15:40:00,24.13,24.15,24.09,24.13,783011.0,24.13,24.15,24.09,24.13,783011.0
2021-03-30 15:45:00,24.13,24.14,24.08,24.1,564318.0,24.13,24.14,24.08,24.1,564318.0
2021-03-30 15:50:00,24.09,24.13,24.05,24.09,1220680.0,24.09,24.13,24.05,24.09,1220680.0
2021-03-30 15:55:00,24.08,24.14,24.06,24.14,1242711.0,24.08,24.14,24.06,24.14,1242711.0
2021-03-31 09:30:00,24.03,24.08,23.83,23.96,1557666.0,24.03,24.08,23.83,23.96,1557666.0
2021-03-31 09:35:00,23.96,24.13,23.94,24.05,792024.0,23.96,24.13,23.94,24.05,792024.0
2021-03-31 09:40:00,24.05,24.11,23.88,23.94,614299.0,24.05,24.11,23.88,23.94,614299.0
2021-03-31 09:45:00,23.94,24.02,23.82,23.83,713864.0,23.94,24.02,23.82,23.83,713864.0
2021-03-31 09:50:00,23.82,23.91,23.75,23.9,674876.0,23.82,23.91,23.75,23.9,674876.0
2021-03-31 09:55:00,23.9,23.98,23.81,23.82,632155.0,23.9,23.98,23.81,23.82,632155.0
2021-03-31 10:00:00,23.82,23.84,23.73,23.76,530999.0,23.82,23.84,23.73,23.76,530999.0
2021-03-31 10:05:00,23.75,23.84,23.67,23.68,495049.0,23.75,23.84,23.67,23.68,495049.0
2021-03-31 10:10:00,23.68,23.73,23.61,23.65,616775.0,23.68,23.73,23.61,23.65,616775.0
2021-03-31 10:15:00,23.64,23.72,23.63,23.68,331384.0,23.64,23.72,23.63,23.68,331384.0
2021-03-31 10:20:00,23.68,23.77,23.65,23.76,581027.0,23.68,23.77,23.65,23.76,581027.0
2021-03-31 10:25:00,23.76,23.85,23.76,23.8,453483.0,23.76,23.85,23.76,23.8,453483.0
2021-03-31 10:30:00,23.8,23.85,23.74,23.81,362152.0,23.8,23.85,23.74,23.81,362152.0
2021-03-31 10:35:00,23.8,23.82,23.75,23.82,331903.0,23.8,23.82,23.75,23.82,331903.0
2021-03-31 10:40:00,23.82,23.88,23.81,23.87,430539.0,23.82,23.88,23.81,23.87,430539.0
2021-03-31 10:45:00,23.86,23.92,23.75,23.75,400128.0,23.86,23.92,23.75,23.75,400128.0
2021-03-31 10:50:00,23.76,23.8,23.71,23.74,267869.0,23.76,23.8,23.71,23.74,267869.0
2021-03-31 10:55:00,23.74,23.84,23.73,23.83,272746.0,23.74,23.84,23.73,23.83,272746.0
2021-03-31 11:00:00,23.83,23.86,23.8,23.84,266637.0,23.83,23.86,23.8,23.84,266637.0
2021-03-31 11:05:00,23.84,23.9,23.84,23.88,211742.0,23.84,23.9,23.84,23.88,211742.0
2021-03-31 11:10:00,23.87,23.92,23.83,23.91,312676.0,23.87,23.92,23.83,23.91,312676.0
2021-03-31 11:15:00,23.91,23.91,23.86,23.89,181728.0,23.91,23.91,23.86,23.89,181728.0
2021-03-31 11:20:00,23.89,23.91,23.79,23.83,390265.0,23.89,23.91,23.79,23.83,390265.0
2021-03-31 11:25:00,23.83,23.84,23.76,23.78,272118.0,23.83,23.84,23.76,23.78,272118.0
2021-03-31 11:30:00,23.77,23.78,23.72,23.74,310343.0,23.77,23.78,23.72,23.74,310343.0
2021-03-31 11:35:00,23.73,23.82,23.73,23.79,179582.0,23.73,23.82,23.73,23.79,179582.0
2021-03-31 11:40:00,23.8,23.81,23.7,23.71,330744.0,23.8,23.81,23.7,23.71,330744.0
2021-03-31 11:45:00,23.71,23.81,23.71,23.8,314576.0,23.71,23.81,23.71,23.8,314576.0
2021-03-31 11:50:00,23.8,23.82,23.77,23.81,243168.0,23.8,23.82,23.77,23.81,243168.0
2021-03-31 11:55:00,23.8,23.81,23.75,23.76,248370.0,23.8,23.81,23.75,23.76,248370.0
2021-03-31 12:00:00,23.76,23.76,23.67,23.69,404421.0,23.76,23.76,23.67,23.69,404421.0
2021-03-31 12:05:00,23.68,23.72,23.64,23.7,277403.0,23.68,23.72,23.64,23.7,277403.0
2021-03-31 12:10:00,23.71,23.72,23.67,23.7,280153.0,23.71,23.72,23.67,23.7,280153.0
2021-03-31 12:15:00,23.69,23.73,23.64,23.71,288104.0,23.69,23.73,23.64,23.71,288104.0
2021-03-31 12:20:00,23.71,23.72,23.68,23.71,191638.0,23.71,23.72,23.68,23.71,191638.0
2021-03-31 12:25:00,23.72,23.73,23.67,23.71,219584.0,23.72,23.73,23.67,23.71,219584.0
2021-03-31 12:30:00,23.71,23.74,23.68,23.72,203135.0,23.71,23.74,23.68,23.72,203135.0
2021-03-31 12:35:00,23.72,23.77,23.71,23.73,153829.0,23.72,23.77,23.71,23.73,153829.0
2021-03-31 12:40:00,23.73,23.75,23.7,23.73,83977.0,23.73,23.75,23.7,23.73,83977.0
2021-03-31 12:45:00,23.74,23.79,23.72,23.79,410811.0,23.74,23.79,23.72,23.79,410811.0
2021-03-31 12:50:00,23.78,23.8,23.75,23.77,141258.0,23.78,23.8,23.75,23.77,141258.0
2021-03-31 12:55:00,23.77,23.78,23.75,23.77,153173.0,23.77,23.78,23.75,23.77,153173.0
2021-03-31 13:00:00,23.77,23.82,23.75,23.77,278581.0,23.77,23.82,23.75,23.77,278581.0
2021-03-31 13:05:00,23.78,23.79,23.76,23.77,159142.0,23.78,23.79,23.76,23.77,159142.0
2021-03-31 13:10:00,23.78,23.83,23.78,23.82,228827.0,23.78,23.83,23.78,23.82,228827.0
2021-03-31 13:15:00,23.81,23.86,23.81,23.84,238140.0,23.81,23.86,23.81,23.84,238140.0
2021-03-31 13:20:00,23.83,23.85,23.79,23.79,220691.0,23.83,23.85,23.79,23.79,220691.0
2021-03-31 13:25:00,23.8,23.83,23.78,23.83,209056.0,23.8,23.83,23.78,23.83,209056.0
2021-03-31 13:30:00,23.83,23.88,23.81,23.87,159528.0,23.83,23.88,23.81,23.87,159528.0
2021-03-31 13:35:00,23.87,23.89,23.84,23.86,199186.0,23.87,23.89,23.84,23.86,199186.0
2021-03-31 13:40:00,23.86,23.86,23.82,23.84,116990.0,23.86,23.86,23.82,23.84,116990.0
2021-03-31 13:45:00,23.84,23.87,23.81,23.86,180449.0,23.84,23.87,23.81,23.86,180449.0
2021-03-31 13:50:00,23.86,23.92,23.85,23.91,392320.0,23.86,23.92,23.85,23.91,392320.0
2021-03-31 13:55:00,23.91,23.97,23.9,23.97,300970.0,23.91,23.97,23.9,23.97,300970.0
2021-03-31 14:00:00,23.96,24.02,23.96,23.98,386164.0,23.96,24.02,23.96,23.98,386164.0
2021-03-31 14:05:00,23.98,23.99,23.9,23.92,283161.0,23.98,23.99,23.9,23.92,283161.0
2021-03-31 14:10:00,23.92,23.93,23.86,23.9,162143.0,23.92,23.93,23.86,23.9,162143.0
2021-03-31 14:15:00,23.9,23.93,23.84,23.85,236607.0,23.9,23.93,23.84,23.85,236607.0
2021-03-31 14:20:00,23.85,23.89,23.83,23.88,167087.0,23.85,23.89,23.83,23.88,167087.0
2021-03-31 14:25:00,23.89,23.93,23.87,23.93,213932.0,23.89,23.93,23.87,23.93,213932.0
2021-03-31 14:30:00,23.93,23.96,23.92,23.95,166135.0,23.93,23.96,23.92,23.95,166135.0
2021-03-31 14:35:00,23.95,23.96,23.93,23.95,170545.0,23.95,23.96,23.93,23.95,170545.0
2021-03-31 14:40:00,23.95,24.01,23.94,24.0,284020.0,23.95,24.01,23.94,24.0,284020.0
2021-03-31 14:45:00,24.01,24.03,23.97,23.97,211800.0,24.01,24.03,23.97,23.97,211800.0
2021-03-31 14:50:00,23.96,24.01,23.94,23.94,178842.0,23.96,24.01,23.94,23.94,178842.0
2021-03-31 14:55:00,23.94,23.98,23.91,23.94,192991.0,23.94,23.98,23.91,23.94,192991.0
2021-03-31 15:00:00,23.93,23.95,23.88,23.92,189651.0,23.93,23.95,23.88,23.92,189651.0
2021-03-31 15:05:00,23.92,23.96,23.91,23.96,166486.0,23.92,23.96,23.91,23.96,166486.0
2021-03-31 15:10:00,23.95,23.99,23.95,23.98,187395.0,23.95,23.99,23.95,23.98,187395.0
2021-03-31 15:15:00,23.98,24.02,23.98,24.01,228933.0,23.98,24.02,23.98,24.01,228933.0
2021-03-31 15:20:00,24.01,24.04,23.98,24.01,165345.0,24.01,24.04,23.98,24.01,165345.0
2021-03-31 15:25:00,24.01,24.05,24.0,24.02,174349.0,24.01,24.05,24.0,24.02,174349.0
2021-03-31 15:30:00,24.02,24.06,24.01,24.05,214924.0,24.02,24.06,24.01,24.05,214924.0
2021-03-31 15:35:00,24.05,24.06,23.94,23.95,234792.0,24.05,24.06,23.94,23.95,234792.0
2021-03-31 15:40:00,23.95,23.99,23.93,23.96,192021.0,23.95,23.99,23.93,23.96,192021.0
2021-03-31 15:45:00,23.96,23.98,23.93,23.95,373541.0,23.96,23.98,23.93,23.95,373541.0
2021-03-31 15:50:00,23.96,23.99,23.93,23.95,633001.0,23.96,23.99,23.93,23.95,633001.0
2021-03-31 15:55:00,23.95,23.96,23.89,23.89,762157.0,23.95,23.96,23.89,23.89,762157.0
2021-04-01 09:30:00,24.02,24.23,23.88,24.07,1447725.0,24.02,24.23,23.88,24.07,1447725.0
2021-04-01 09:35:00,24.07,24.15,24.01,24.07,532304.0,24.07,24.15,24.01,24.07,532304.0
2021-04-01 09:40:00,24.07,24.12,24.03,24.07,459914.0,24.07,24.12,24.03,24.07,459914.0
2021-04-01 09:45:00,24.07,24.07,23.76,23.77,966918.0,24.07,24.07,23.76,23.77,966918.0
2021-04-01 09:50:00,23.77,23.83,23.64,23.77,1200856.0,23.77,23.83,23.64,23.77,1200856.0
2021-04-01 09:55:00,23.76,23.85,23.74,23.8,484970.0,23.76,23.85,23.74,23.8,484970.0
2021-04-01 10:00:00,23.81,23.9,23.75,23.9,542546.0,23.81,23.9,23.75,23.9,542546.0
2021-04-01 10:05:00,23.89,24.03,23.89,24.02,654198.0,23.89,24.03,23.89,24.02,654198.0
2021-04-01 10:10:00,24.02,24.06,23.96,23.97,687499.0,24.02,24.06,23.96,23.97,687499.0
2021-04-01 10:15:00,23.97,23.98,23.87,23.9,350185.0,23.97,23.98,23.87,23.9,350185.0
2021-04-01 10:20:00,23.9,23.9,23.81,23.87,405275.0,23.9,23.9,23.81,23.87,405275.0
2021-04-01 10:25:00,23.87,23.95,23.84,23.95,311382.0,23.87,23.95,23.84,23.95,311382.0
2021-04-01 10:30:00,23.94,23.94,23.81,23.87,443470.0,23.94,23.94,23.81,23.87,443470.0
2021-04-01 10:35:00,23.86,23.89,23.82,23.86,208265.0,23.86,23.89,23.82,23.86,208265.0
2021-04-01 10:40:00,23.86,23.95,23.84,23.95,200325.0,23.86,23.95,23.84,23.95,200325.0
2021-04-01 10:45:00,23.95,24.02,23.94,23.96,522412.0,23.95,24.02,23.94,23.96,522412.0
2021-04-01 10:50:00,23.96,23.97,23.83,23.85,301216.0,23.96,23.97,23.83,23.85,301216.0
2021-04-01 10:55:00,23.84,23.88,23.77,23.85,530871.0,23.84,23.88,23.77,23.85,530871.0
2021-04-01 11:00:00,23.85,23.89,23.8,23.86,392950.0,23.85,23.89,23.8,23.86,392950.0
2021-04-01 11:05:00,23.86,23.87,23.73,23.75,399436.0,23.86,23.87,23.73,23.75,399436.0
2021-04-01 11:10:00,23.75,23.79,23.72,23.77,332939.0,23.75,23.79,23.72,23.77,332939.0
2021-04-01 11:15:00,23.77,23.78,23.7,23.72,273098.0,23.77,23.78,23.7,23.72,273098.0
2021-04-01 11:20:00,23.72,23.76,23.68,23.74,261573.0,23.72,23.76,23.68,23.74,261573.0
2021-04-01 11:25:00,23.73,23.79,23.72,23.79,349033.0,23.73,23.79,23.72,23.79,349033.0
2021-04-01 11:30:00,23.78,23.81,23.75,23.78,299005.0,23.78,23.81,23.75,23.78,299005.0
2021-04-01 11:35:00,23.78,23.81,23.75,23.78,266354.0,23.78,23.81,23.75,23.78,266354.0
2021-04-01 11:40:00,23.79,23.79,23.69,23.71,450378.0,23.79,23.79,23.69,23.71,450378.0
2021-04-01 11:45:00,23.71,23.73,23.66,23.68,262990.0,23.71,23.73,23.66,23.68,262990.0
2021-04-01 11:50:00,23.68,23.72,23.66,23.72,225001.0,23.68,23.72,23.66,23.72,225001.0
2021-04-01 11:55:00,23.71,23.76,23.7,23.72,183584.0,23.71,23.76,23.7,23.72,183584.0
2021-04-01 12:00:00,23.72,23.77,23.72,23.75,172666.0,23.72,23.77,23.72,23.75,172666.0
2021-04-01 12:05:00,23.76,23.8,23.75,23.76,271960.0,23.76,23.8,23.75,23.76,271960.0
2021-04-01 12:10:00,23.76,23.8,23.76,23.79,152005.0,23.76,23.8,23.76,23.79,152005.0
2021-04-01 12:15:00,23.8,23.86,23.79,23.83,285554.0,23.8,23.86,23.79,23.83,285554.0
2021-04-01 12:20:00,23.83,23.84,23.8,23.82,168315.0,23.83,23.84,23.8,23.82,168315.0
2021-04-01 12:25:00,23.82,23.82,23.75,23.77,173167.0,23.82,23.82,23.75,23.77,173167.0
2021-04-01 12:30:00,23.77,23.8,23.74,23.77,215055.0,23.77,23.8,23.74,23.77,215055.0
2021-04-01 12:35:00,23.77,23.79,23.73,23.78,218054.0,23.77,23.79,23.73,23.78,218054.0
2021-04-01 12:40:00,23.78,23.79,23.74,23.76,211472.0,23.78,23.79,23.74,23.76,211472.0
2021-04-01 12:45:00,23.77,23.81,23.76,23.8,152483.0,23.77,23.81,23.76,23.8,152483.0
2021-04-01 12:50:00,23.8,23.83,23.79,23.8,179819.0,23.8,23.83,23.79,23.8,179819.0
2021-04-01 12:55:00,23.8,23.81,23.77,23.78,106222.0,23.8,23.81,23.77,23.78,106222.0
2021-04-01 13:00:00,23.78,23.81,23.76,23.77,176205.0,23.78,23.81,23.76,23.77,176205.0
2021-04-01 13:05:00,23.77,23.8,23.75,23.77,180890.0,23.77,23.8,23.75,23.77,180890.0
2021-04-01 13:10:00,23.77,23.79,23.75,23.78,134261.0,23.77,23.79,23.75,23.78,134261.0
2021-04-01 13:15:00,23.79,23.8,23.71,23.73,235795.0,23.79,23.8,23.71,23.73,235795.0
2021-04-01 13:20:00,23.74,23.76,23.71,23.76,185052.0,23.74,23.76,23.71,23.76,185052.0
2021-04-01 13:25:00,23.75,23.77,23.71,23.72,93132.0,23.75,23.77,23.71,23.72,93132.0
2021-04-01 13:30:00,23.71,23.79,23.7,23.79,232511.0,23.71,23.79,23.7,23.79,232511.0
2021-04-01 13:35:00,23.79,23.8,23.76,23.79,124588.0,23.79,23.8,23.76,23.79,124588.0
2021-04-01 13:40:00,23.79,23.84,23.78,23.82,332287.0,23.79,23.84,23.78,23.82,332287.0
2021-04-01 13:45:00,23.82,23.83,23.79,23.81,133111.0,23.82,23.83,23.79,23.81,133111.0
2021-04-01 13:50:00,23.81,23.85,23.8,23.83,208560.0,23.81,23.85,23.8,23.83,208560.0
2021-04-01 13:55:00,23.83,23.85,23.81,23.83,127309.0,23.83,23.85,23.81,23.83,127309.0
2021-04-01 14:00:00,23.83,23.85,23.8,23.84,134070.0,23.83,23.85,23.8,23.84,134070.0
2021-04-01 14:05:00,23.84,23.88,23.82,23.87,203616.0,23.84,23.88,23.82,23.87,203616.0
2021-04-01 14:10:00,23.88,23.9,23.86,23.86,244535.0,23.88,23.9,23.86,23.86,244535.0
2021-04-01 14:15:00,23.87,23.9,23.85,23.89,142946.0,23.87,23.9,23.85,23.89,142946.0
2021-04-01 14:20:00,23.9,23.92,23.87,23.89,176123.0,23.9,23.92,23.87,23.89,176123.0
2021-04-01 14:25:00,23.89,23.9,23.87,23.89,105548.0,23.89,23.9,23.87,23.89,105548.0
2021-04-01 14:30:00,23.89,23.91,23.88,23.89,122090.0,23.89,23.91,23.88,23.89,122090.0
2021-04-01 14:35:00,23.89,23.92,23.88,23.91,144837.0,23.89,23.92,23.88,23.91,144837.0
2021-04-01 14:40:00,23.91,23.95,23.89,23.91,138985.0,23.91,23.95,23.89,23.91,138985.0
2021-04-01 14:45:00,23.92,23.92,23.89,23.9,100305.0,23.92,23.92,23.89,23.9,100305.0
2021-04-01 14:50:00,23.9,23.91,23.81,23.82,178566.0,23.9,23.91,23.81,23.82,178566.0
2021-04-01 14:55:00,23.83,23.87,23.81,23.85,141106.0,23.83,23.87,23.81,23.85,141106.0
2021-04-01 15:00:00,23.86,23.88,23.83,23.86,161050.0,23.86,23.88,23.83,23.86,161050.0
2021-04-01 15:05:00,23.86,23.86,23.84,23.85,142131.0,23.86,23.86,23.84,23.85,142131.0
2021-04-01 15:10:00,23.85,23.89,23.84,23.86,196884.0,23.85,23.89,23.84,23.86,196884.0
2021-04-01 15:15:00,23.86,23.89,23.84,23.87,151338.0,23.86,23.89,23.84,23.87,151338.0
2021-04-01 15:20:00,23.87,23.89,23.85,23.86,192371.0,23.87,23.89,23.85,23.86,192371.0
2021-04-01 15:25:00,23.86,23.88,23.84,23.85,177361.0,23.86,23.88,23.84,23.85,177361.0
2021-04-01 15:30:00,23.86,23.87,23.84,23.86,160320.0,23.86,23.87,23.84,23.86,160320.0
2021-04-01 15:35:00,23.86,23.87,23.82,23.83,242323.0,23.86,23.87,23.82,23.83,242323.0
2021-04-01 15:40:00,23.83,23.85,23.8,23.81,220059.0,23.83,23.85,23.8,23.81,220059.0
2021-04-01 15:45:00,23.82,23.85,23.8,23.84,237865.0,23.82,23.85,23.8,23.84,237865.0
2021-04-01 15:50:00,23.84,23.89,23.83,23.88,418564.0,23.84,23.89,23.83,23.88,418564.0
2021-04-01 15:55:00,23.89,23.89,23.84,23.86,685702.0,23.89,23.89,23.84,23.86,685702.0
2021-04-05 09:30:00,24.46,24.5,24.26,24.43,1504560.0,24.46,24.5,24.26,24.43,1504560.0
2021-04-05 09:35:00,24.43,24.68,24.4,24.62,1679274.0,24.43,24.68,24.4,24.62,1679274.0
2021-04-05 09:40:00,24.62,24.65,24.45,24.52,934481.0,24.62,24.65,24.45,24.52,934481.0
2021-04-05 09:45:00,24.51,24.82,24.5,24.78,1381690.0,24.51,24.82,24.5,24.78,1381690.0
2021-04-05 09:50:00,24.77,24.8,24.65,24.66,1047953.0,24.77,24.8,24.65,24.66,1047953.0
2021-04-05 09:55:00,24.67,24.78,24.67,24.76,620142.0,24.67,24.78,24.67,24.76,620142.0
2021-04-05 10:00:00,24.77,24.8,24.66,24.69,640500.0,24.77,24.8,24.66,24.69,640500.0
2021-04-05 10:05:00,24.69,24.7,24.53,24.54,703645.0,24.69,24.7,24.53,24.54,703645.0
2021-04-05 10:10:00,24.54,24.58,24.45,24.52,618244.0,24.54,24.58,24.45,24.52,618244.0
2021-04-05 10:15:00,24.52,24.55,24.45,24.54,509457.0,24.52,24.55,24.45,24.54,509457.0
2021-04-05 10:20:00,24.53,24.66,24.48,24.65,366640.0,24.53,24.66,24.48,24.65,366640.0
2021-04-05 10:25:00,24.65,24.78,24.61,24.77,702872.0,24.65,24.78,24.61,24.77,702872.0
2021-04-05 10:30:00,24.77,24.85,24.73,24.74,780075.0,24.77,24.85,24.73,24.74,780075.0
2021-04-05 10:35:00,24.73,24.74,24.65,24.66,375709.0,24.73,24.74,24.65,24.66,375709.0
2021-04-05 10:40:00,24.66,24.7,24.6,24.61,339662.0,24.66,24.7,24.6,24.61,339662.0
2021-04-05 10:45:00,24.62,24.67,24.57,24.66,259528.0,24.62,24.67,24.57,24.66,259528.0
2021-04-05 10:50:00,24.66,24.66,24.51,24.54,354202.0,24.66,24.66,24.51,24.54,354202.0
2021-04-05 10:55:00,24.54,24.6,24.52,24.57,325393.0,24.54,24.6,24.52,24.57,325393.0
2021-04-05 11:00:00,24.57,24.62,24.54,24.61,273866.0,24.57,24.62,24.54,24.61,273866.0
2021-04-05 11:05:00,24.61,24.65,24.56,24.59,320943.0,24.61,24.65,24.56,24.59,320943.0
2021-04-05 11:10:00,24.59,24.63,24.53,24.63,463425.0,24.59,24.63,24.53,24.63,463425.0
2021-04-05 11:15:00,24.64,24.69,24.62,24.67,390780.0,24.64,24.69,24.62,24.67,390780.0
2021-04-05 11:20:00,24.66,24.74,24.66,24.71,336714.0,24.66,24.74,24.66,24.71,336714.0
2021-04-05 11:25:00,24.71,24.72,24.64,24.67,169659.0,24.71,24.72,24.64,24.67,169659.0
2021-04-05 11:30:00,24.67,24.73,24.62,24.63,324058.0,24.67,24.73,24.62,24.63,324058.0
2021-04-05 11:35:00,24.63,24.67,24.59,24.59,205660.0,24.63,24.67,24.59,24.59,205660.0
2021-04-05 11:40:00,24.59,24.62,24.54,24.57,264687.0,24.59,24.62,24.54,24.57,264687.0
2021-04-05 11:45:00,24.58,24.58,24.5,24.51,355811.0,24.58,24.58,24.5,24.51,355811.0
2021-04-05 11:50:00,24.51,24.53,24.48,24.52,290366.0,24.51,24.53,24.48,24.52,290366.0
2021-04-05 11:55:00,24.52,24.62,24.51,24.58,333318.0,24.52,24.62,24.51,24.58,333318.0
2021-04-05 12:00:00,24.59,24.59,24.53,24.58,207366.0,24.59,24.59,24.53,24.58,207366.0
2021-04-05 12:05:00,24.58,24.59,24.47,24.5,203928.0,24.58,24.59,24.47,24.5,203928.0
2021-04-05 12:10:00,24.5,24.55,24.49,24.52,205558.0,24.5,24.55,24.49,24.52,205558.0
2021-04-05 12:15:00,24.52,24.54,24.48,24.48,121792.0,24.52,24.54,24.48,24.48,121792.0
2021-04-05 12:20:00,24.48,24.5,24.42,24.5,339310.0,24.48,24.5,24.42,24.5,339310.0
2021-04-05 12:25:00,24.5,24.56,24.48,24.55,198697.0,24.5,24.56,24.48,24.55,198697.0
2021-04-05 12:30:00,24.55,24.6,24.54,24.58,405098.0,24.55,24.6,24.54,24.58,405098.0
2021-04-05 12:35:00,24.58,24.59,24.53,24.55,222066.0,24.58,24.59,24.53,24.55,222066.0
2021-04-05 12:40:00,24.55,24.57,24.51,24.57,238689.0,24.55,24.57,24.51,24.57,238689.0
2021-04-05 12:45:00,24.57,24.59,24.53,24.57,282692.0,24.57,24.59,24.53,24.57,282692.0
2021-04-05 12:50:00,24.58,24.6,24.55,24.58,248238.0,24.58,24.6,24.55,24.58,248238.0
2021-04-05 12:55:00,24.58,24.59,24.54,24.58,177128.0,24.58,24.59,24.54,24.58,177128.0
2021-04-05 13:00:00,24.57,24.58,24.5,24.57,202564.0,24.57,24.58,24.5,24.57,202564.0
2021-04-05 13:05:00,24.57,24.6,24.54,24.59,201915.0,24.57,24.6,24.54,24.59,201915.0
2021-04-05 13:10:00,24.59,24.59,24.5,24.53,236088.0,24.59,24.59,24.5,24.53,236088.0
2021-04-05 13:15:00,24.53,24.57,24.51,24.56,243468.0,24.53,24.57,24.51,24.56,243468.0
2021-04-05 13:20:00,24.57,24.59,24.5,24.57,287630.0,24.57,24.59,24.5,24.57,287630.0
2021-04-05 13:25:00,24.55,24.57,24.52,24.53,133492.0,24.55,24.57,24.52,24.53,133492.0
2021-04-05 13:30:00,24.53,24.57,24.5,24.56,155332.0,24.53,24.57,24.5,24.56,155332.0
2021-04-05 13:35:00,24.56,24.57,24.52,24.54,137781.0,24.56,24.57,24.52,24.54,137781.0
2021-04-05 13:40:00,24.54,24.54,24.49,24.52,181890.0,24.54,24.54,24.49,24.52,181890.0
2021-04-05 13:45:00,24.51,24.55,24.51,24.54,254379.0,24.51,24.55,24.51,24.54,254379.0
2021-04-05 13:50:00,24.55,24.56,24.51,24.52,246406.0,24.55,24.56,24.51,24.52,246406.0
2021-04-05 13:55:00,24.52,24.53,24.48,24.51,183642.0,24.52,24.53,24.48,24.51,183642.0
2021-04-05 14:00:00,24.51,24.54,24.48,24.48,166645.0,24.51,24.54,24.48,24.48,166645.0
2021-04-05 14:05:00,24.49,24.51,24.44,24.44,230757.0,24.49,24.51,24.44,24.44,230757.0
2021-04-05 14:10:00,24.45,24.49,24.42,24.48,238253.0,24.45,24.49,24.42,24.48,238253.0
2021-04-05 14:15:00,24.48,24.5,24.46,24.5,185860.0,24.48,24.5,24.46,24.5,185860.0
2021-04-05 14:20:00,24.49,24.51,24.47,24.48,177756.0,24.49,24.51,24.47,24.48,177756.0
2021-04-05 14:25:00,24.48,24.5,24.47,24.5,111205.0,24.48,24.5,24.47,24.5,111205.0
2021-04-05 14:30:00,24.5,24.51,24.46,24.48,193842.0,24.5,24.51,24.46,24.48,193842.0
2021-04-05 14:35:00,24.47,24.5,24.44,24.46,169919.0,24.47,24.5,24.44,24.46,169919.0
2021-04-05 14:40:00,24.46,24.47,24.39,24.4,264862.0,24.46,24.47,24.39,24.4,264862.0
2021-04-05 14:45:00,24.4,24.43,24.37,24.41,230639.0,24.4,24.43,24.37,24.41,230639.0
2021-04-05 14:50:00,24.41,24.44,24.36,24.39,275469.0,24.41,24.44,24.36,24.39,275469.0
2021-04-05 14:55:00,24.39,24.4,24.37,24.38,136341.0,24.39,24.4,24.37,24.38,136341.0
2021-04-05 15:00:00,24.37,24.37,24.31,24.32,263564.0,24.37,24.37,24.31,24.32,263564.0
2021-04-05 15:05:00,24.33,24.44,24.32,24.44,335896.0,24.33,24.44,24.32,24.44,335896.0
2021-04-05 15:10:00,24.44,24.45,24.4,24.44,198805.0,24.44,24.45,24.4,24.44,198805.0
2021-04-05 15:15:00,24.44,24.46,24.42,24.44,210724.0,24.44,24.46,24.42,24.44,210724.0
2021-04-05 15:20:00,24.44,24.44,24.39,24.41,235048.0,24.44,24.44,24.39,24.41,235048.0
2021-04-05 15:25:00,24.41,24.41,24.29,24.29,471553.0,24.41,24.41,24.29,24.29,471553.0
2021-04-05 15:30:00,24.3,24.34,24.28,24.29,280687.0,24.3,24.34,24.28,24.29,280687.0
2021-04-05 15:35:00,24.29,24.34,24.28,24.3,206887.0,24.29,24.34,24.28,24.3,206887.0
2021-04-05 15:40:00,24.3,24.31,24.24,24.28,476974.0,24.3,24.31,24.24,24.28,476974.0
2021-04-05 15:45:00,24.29,24.29,24.19,24.19,422531.0,24.29,24.29,24.19,24.19,422531.0
2021-04-05 15:50:00,24.19,24.23,24.16,24.2,1018329.0,24.19,24.23,24.16,24.2,1018329.0
2021-04-05 15:55:00,24.2,24.26,24.2,24.23,742562.0,24.2,24.26,24.2,24.23,742562.0
2021-04-06 09:30:00,24.2,24.23,24.02,24.18,1097505.0,24.2,24.23,24.02,24.18,1097505.0
2021-04-06 09:35:00,24.19,24.33,24.14,24.3,1000156.0,24.19,24.33,24.14,24.3,1000156.0
2021-04-06 09:40:00,24.3,24.36,24.22,24.27,685164.0,24.3,24.36,24.22,24.27,685164.0
2021-04-06 09:45:00,24.27,24.42,24.2,24.37,971087.0,24.27,24.42,24.2,24.37,971087.0
2021-04-06 09:50:00,24.37,24.5,24.34,24.39,808512.0,24.37,24.5,24.34,24.39,808512.0
2021-04-06 09:55:00,24.39,24.45,24.36,24.38,542230.0,24.39,24.45,24.36,24.38,542230.0
2021-04-06 10:00:00,24.38,24.38,24.29,24.36,478419.0,24.38,24.38,24.29,24.36,478419.0
2021-04-06 10:05:00,24.36,24.38,24.13,24.17,764602.0,24.36,24.38,24.13,24.17,764602.0
2021-04-06 10:10:00,24.17,24.24,24.13,24.21,491962.0,24.17,24.24,24.13,24.21,491962.0
2021-04-06 10:15:00,24.21,24.26,24.17,24.23,397529.0,24.21,24.26,24.17,24.23,397529.0
2021-04-06 10:20:00,24.23,24.27,24.15,24.16,333218.0,24.23,24.27,24.15,24.16,333218.0
2021-04-06 10:25:00,24.16,24.22,24.15,24.19,349334.0,24.16,24.22,24.15,24.19,349334.0
2021-04-06 10:30:00,24.2,24.23,24.15,24.18,352599.0,24.2,24.23,24.15,24.18,352599.0
2021-04-06 10:35:00,24.18,24.21,24.13,24.18,497162.0,24.18,24.21,24.13,24.18,497162.0
2021-04-06 10:40:00,24.19,24.21,24.11,24.13,327536.0,24.19,24.21,24.11,24.13,327536.0
2021-04-06 10:45:00,24.13,24.18,24.09,24.17,432221.0,24.13,24.18,24.09,24.17,432221.0
2021-04-06 10:50:00,24.17,24.2,24.12,24.16,314377.0,24.17,24.2,24.12,24.16,314377.0
2021-04-06 10:55:00,24.16,24.2,24.12,24.16,311607.0,24.16,24.2,24.12,24.16,311607.0
2021-04-06 11:00:00,24.16,24.16,24.07,24.08,499508.0,24.16,24.16,24.07,24.08,499508.0
2021-04-06 11:05:00,24.08,24.12,24.07,24.11,321763.0,24.08,24.12,24.07,24.11,321763.0
2021-04-06 11:10:00,24.11,24.12,24.01,24.02,515461.0,24.11,24.12,24.01,24.02,515461.0
2021-04-06 11:15:00,24.02,24.04,23.91,24.02,856883.0,24.02,24.04,23.91,24.02,856883.0
2021-04-06 11:20:00,24.02,24.04,24.01,24.04,195538.0,24.02,24.04,24.01,24.04,195538.0
2021-04-06 11:25:00,24.04,24.1,24.03,24.08,371516.0,24.04,24.1,24.03,24.08,371516.0
2021-04-06 11:30:00,24.07,24.1,24.04,24.09,157397.0,24.07,24.1,24.04,24.09,157397.0
2021-04-06 11:35:00,24.09,24.13,24.07,24.13,245124.0,24.09,24.13,24.07,24.13,245124.0
2021-04-06 11:40:00,24.13,24.13,24.07,24.1,199210.0,24.13,24.13,24.07,24.1,199210.0
2021-04-06 11:45:00,24.09,24.13,24.07,24.12,236371.0,24.09,24.13,24.07,24.12,236371.0
2021-04-06 11:50:00,24.12,24.12,24.06,24.07,209612.0,24.12,24.12,24.06,24.07,209612.0
2021-04-06 11:55:00,24.07,24.1,24.05,24.07,217712.0,24.07,24.1,24.05,24.07,217712.0
2021-04-06 12:00:00,24.07,24.08,24.04,24.06,206808.0,24.07,24.08,24.04,24.06,206808.0
2021-04-06 12:05:00,24.07,24.08,24.01,24.04,257218.0,24.07,24.08,24.01,24.04,257218.0
2021-04-06 12:10:00,24.04,24.04,24.01,24.02,145328.0,24.04,24.04,24.01,24.02,145328.0
2021-04-06 12:15:00,24.02,24.05,23.99,24.0,336037.0,24.02,24.05,23.99,24.0,336037.0
2021-04-06 12:20:00,24.0,24.04,23.99,24.04,137949.0,24.0,24.04,23.99,24.04,137949.0
2021-04-06 12:25:00,24.04,24.06,24.01,24.06,257448.0,24.04,24.06,24.01,24.06,257448.0
2021-04-06 12:30:00,24.05,24.05,23.97,24.02,313393.0,24.05,24.05,23.97,24.02,313393.0
2021-04-06 12:35:00,24.02,24.02,23.97,23.97,193737.0,24.02,24.02,23.97,23.97,193737.0
2021-04-06 12:40:00,23.98,24.0,23.96,23.98,288885.0,23.98,24.0,23.96,23.98,288885.0
2021-04-06 12:45:00,23.98,23.99,23.93,23.95,290296.0,23.98,23.99,23.93,23.95,290296.0
2021-04-06 12:50:00,23.95,24.02,23.94,24.01,213597.0,23.95,24.02,23.94,24.01,213597.0
2021-04-06 12:55:00,24.0,24.04,23.98,24.02,147487.0,24.0,24.04,23.98,24.02,147487.0
2021-04-06 13:00:00,24.01,24.03,24.0,24.03,190558.0,24.01,24.03,24.0,24.03,190558.0
2021-04-06 13:05:00,24.02,24.03,23.97,24.02,234415.0,24.02,24.03,23.97,24.02,234415.0
2021-04-06 13:10:00,24.01,24.04,24.0,24.0,209896.0,24.01,24.04,24.0,24.0,209896.0
2021-04-06 13:15:00,24.01,24.06,23.97,24.05,326926.0,24.01,24.06,23.97,24.05,326926.0
2021-04-06 13:20:00,24.05,24.09,24.02,24.07,347592.0,24.05,24.09,24.02,24.07,347592.0
2021-04-06 13:25:00,24.07,24.09,24.04,24.08,268677.0,24.07,24.09,24.04,24.08,268677.0
2021-04-06 13:30:00,24.08,24.16,24.04,24.13,319375.0,24.08,24.16,24.04,24.13,319375.0
2021-04-06 13:35:00,24.13,24.17,24.13,24.16,294124.0,24.13,24.17,24.13,24.16,294124.0
2021-04-06 13:40:00,24.16,24.21,24.16,24.18,452712.0,24.16,24.21,24.16,24.18,452712.0
2021-04-06 13:45:00,24.18,24.23,24.15,24.16,373836.0,24.18,24.23,24.15,24.16,373836.0
2021-04-06 13:50:00,24.16,24.18,24.13,24.18,211142.0,24.16,24.18,24.13,24.18,211142.0
2021-04-06 13:55:00,24.17,24.18,24.13,24.16,132950.0,24.17,24.18,24.13,24.16,132950.0
2021-04-06 14:00:00,24.16,24.24,24.15,24.22,242036.0,24.16,24.24,24.15,24.22,242036.0
2021-04-06 14:05:00,24.22,24.23,24.17,24.2,214260.0,24.22,24.23,24.17,24.2,214260.0
2021-04-06 14:10:00,24.2,24.24,24.19,24.22,151276.0,24.2,24.24,24.19,24.22,151276.0
2021-04-06 14:15:00,24.22,24.24,24.18,24.19,156086.0,24.22,24.24,24.18,24.19,156086.0
2021-04-06 14:20:00,24.19,24.23,24.19,24.2,115184.0,24.19,24.23,24.19,24.2,115184.0
2021-04-06 14:25:00,24.2,24.21,24.15,24.17,123112.0,24.2,24.21,24.15,24.17,123112.0
2021-04-06 14:30:00,24.16,24.22,24.16,24.2,164524.0,24.16,24.22,24.16,24.2,164524.0
2021-04-06 14:35:00,24.2,24.21,24.16,24.17,131900.0,24.2,24.21,24.16,24.17,131900.0
2021-04-06 14:40:00,24.16,24.18,24.13,24.14,196763.0,24.16,24.18,24.13,24.14,196763.0
2021-04-06 14:45:00,24.15,24.18,24.13,24.18,145803.0,24.15,24.18,24.13,24.18,145803.0
2021-04-06 14:50:00,24.18,24.18,24.13,24.14,165819.0,24.18,24.18,24.13,24.14,165819.0
2021-04-06 14:55:00,24.13,24.14,24.09,24.12,302648.0,24.13,24.14,24.09,24.12,302648.0
2021-04-06 15:00:00,24.12,24.13,24.05,24.07,230516.0,24.12,24.13,24.05,24.07,230516.0
2021-04-06 15:05:00,24.07,24.12,24.06,24.12,392786.0,24.07,24.12,24.06,24.12,392786.0
2021-04-06 15:10:00,24.12,24.14,24.1,24.14,407429.0,24.12,24.14,24.1,24.14,407429.0
2021-04-06 15:15:00,24.14,24.14,24.09,24.12,183994.0,24.14,24.14,24.09,24.12,183994.0
2021-04-06 15:20:00,24.11,24.12,24.05,24.05,207088.0,24.11,24.12,24.05,24.05,207088.0
2021-04-06 15:25:00,24.06,24.08,24.03,24.03,293067.0,24.06,24.08,24.03,24.03,293067.0
2021-04-06 15:30:00,24.04,24.07,24.03,24.05,244547.0,24.04,24.07,24.03,24.05,244547.0
2021-04-06 15:35:00,24.05,24.1,24.04,24.08,266089.0,24.05,24.1,24.04,24.08,266089.0
2021-04-06 15:40:00,24.08,24.09,24.02,24.03,490359.0,24.08,24.09,24.02,24.03,490359.0
2021-04-06 15:45:00,24.03,24.04,24.0,24.04,666797.0,24.03,24.04,24.0,24.04,666797.0
2021-04-06 15:50:00,24.03,24.08,24.0,24.03,938474.0,24.03,24.08,24.0,24.03,938474.0
2021-04-06 15:55:00,24.03,24.07,24.0,24.07,1147780.0,24.03,24.07,24.0,24.07,1147780.0
2021-04-07 09:30:00,24.19,24.4,24.1,24.37,1257409.0,24.19,24.4,24.1,24.37,1257409.0
2021-04-07 09:35:00,24.38,24.41,24.25,24.28,776715.0,24.38,24.41,24.25,24.28,776715.0
2021-04-07 09:40:00,24.28,24.37,24.22,24.25,437683.0,24.28,24.37,24.22,24.25,437683.0
2021-04-07 09:45:00,24.26,24.4,24.22,24.38,636953.0,24.26,24.4,24.22,24.38,636953.0
2021-04-07 09:50:00,24.38,24.55,24.33,24.49,1198511.0,24.38,24.55,24.33,24.49,1198511.0
2021-04-07 09:55:00,24.49,24.59,24.42,24.54,983713.0,24.49,24.59,24.42,24.54,983713.0
2021-04-07 10:00:00,24.54,24.55,24.44,24.46,694280.0,24.54,24.55,24.44,24.46,694280.0
2021-04-07 10:05:00,24.45,24.46,24.32,24.36,605646.0,24.45,24.46,24.32,24.36,605646.0
2021-04-07 10:10:00,24.36,24.37,24.29,24.35,411571.0,24.36,24.37,24.29,24.35,411571.0
2021-04-07 10:15:00,24.36,24.47,24.33,24.45,497257.0,24.36,24.47,24.33,24.45,497257.0
2021-04-07 10:20:00,24.45,24.46,24.37,24.38,360734.0,24.45,24.46,24.37,24.38,360734.0
2021-04-07 10:25:00,24.38,24.39,24.33,24.35,317770.0,24.38,24.39,24.33,24.35,317770.0
2021-04-07 10:30:00,24.35,24.38,24.31,24.33,297620.0,24.35,24.38,24.31,24.33,297620.0
2021-04-07 10:35:00,24.33,24.34,24.26,24.3,332016.0,24.33,24.34,24.26,24.3,332016.0
2021-04-07 10:40:00,24.3,24.33,24.28,24.32,128377.0,24.3,24.33,24.28,24.32,128377.0
2021-04-07 10:45:00,24.31,24.35,24.28,24.3,189898.0,24.31,24.35,24.28,24.3,189898.0
2021-04-07 10:50:00,24.3,24.32,24.27,24.27,234393.0,24.3,24.32,24.27,24.27,234393.0
2021-04-07 10:55:00,24.27,24.27,24.19,24.21,421782.0,24.27,24.27,24.19,24.21,421782.0
2021-04-07 11:00:00,24.2,24.25,24.17,24.25,308236.0,24.2,24.25,24.17,24.25,308236.0
2021-04-07 11:05:00,24.24,24.25,24.15,24.17,318513.0,24.24,24.25,24.15,24.17,318513.0
2021-04-07 11:10:00,24.17,24.22,24.15,24.22,438110.0,24.17,24.22,24.15,24.22,438110.0
2021-04-07 11:15:00,24.21,24.23,24.14,24.14,325766.0,24.21,24.23,24.14,24.14,325766.0
2021-04-07 11:20:00,24.14,24.16,24.07,24.13,329895.0,24.14,24.16,24.07,24.13,329895.0
2021-04-07 11:25:00,24.13,24.13,24.06,24.08,384097.0,24.13,24.13,24.06,24.08,384097.0
2021-04-07 11:30:00,24.09,24.12,24.01,24.01,371871.0,24.09,24.12,24.01,24.01,371871.0
2021-04-07 11:35:00,24.02,24.03,23.97,23.99,508838.0,24.02,24.03,23.97,23.99,508838.0
2021-04-07 11:40:00,23.98,24.01,23.93,24.0,581061.0,23.98,24.01,23.93,24.0,581061.0
2021-04-07 11:45:00,23.99,24.0,23.95,23.96,314004.0,23.99,24.0,23.95,23.96,314004.0
2021-04-07 11:50:00,23.96,24.0,23.95,23.97,199893.0,23.96,24.0,23.95,23.97,199893.0
2021-04-07 11:55:00,23.97,24.0,23.93,24.0,223501.0,23.97,24.0,23.93,24.0,223501.0
2021-04-07 12:00:00,24.0,24.03,23.99,23.99,247179.0,24.0,24.03,23.99,23.99,247179.0
2021-04-07 12:05:00,23.99,24.02,23.99,23.99,244147.0,23.99,24.02,23.99,23.99,244147.0
2021-04-07 12:10:00,23.99,24.0,23.89,23.92,390061.0,23.99,24.0,23.89,23.92,390061.0
2021-04-07 12:15:00,23.93,23.93,23.82,23.87,360097.0,23.93,23.93,23.82,23.87,360097.0
2021-04-07 12:20:00,23.87,23.88,23.82,23.85,316126.0,23.87,23.88,23.82,23.85,316126.0
2021-04-07 12:25:00,23.86,23.88,23.82,23.84,291240.0,23.86,23.88,23.82,23.84,291240.0
2021-04-07 12:30:00,23.83,23.94,23.83,23.93,234163.0,23.83,23.94,23.83,23.93,234163.0
2021-04-07 12:35:00,23.92,23.95,23.9,23.91,209338.0,23.92,23.95,23.9,23.91,209338.0
2021-04-07 12:40:00,23.91,23.97,23.9,23.96,151803.0,23.91,23.97,23.9,23.96,151803.0
2021-04-07 12:45:00,23.96,23.98,23.93,23.97,133904.0,23.96,23.98,23.93,23.97,133904.0
2021-04-07 12:50:00,23.97,24.0,23.96,24.0,174139.0,23.97,24.0,23.96,24.0,174139.0
2021-04-07 12:55:00,24.0,24.07,23.99,24.03,361939.0,24.0,24.07,23.99,24.03,361939.0
2021-04-07 13:00:00,24.03,24.11,24.02,24.1,232027.0,24.03,24.11,24.02,24.1,232027.0
2021-04-07 13:05:00,24.09,24.11,24.03,24.04,152111.0,24.09,24.11,24.03,24.04,152111.0
2021-04-07 13:10:00,24.03,24.05,24.0,24.03,209765.0,24.03,24.05,24.0,24.03,209765.0
2021-04-07 13:15:00,24.03,24.03,23.96,23.98,166418.0,24.03,24.03,23.96,23.98,166418.0
2021-04-07 13:20:00,23.97,24.0,23.94,23.94,198864.0,23.97,24.0,23.94,23.94,198864.0
2021-04-07 13:25:00,23.95,24.02,23.94,24.01,233882.0,23.95,24.02,23.94,24.01,233882.0
2021-04-07 13:30:00,24.01,24.03,23.96,24.01,355019.0,24.01,24.03,23.96,24.01,355019.0
2021-04-07 13:35:00,24.01,24.09,23.98,24.08,313986.0,24.01,24.09,23.98,24.08,313986.0
2021-04-07 13:40:00,24.08,24.09,24.03,24.05,155527.0,24.08,24.09,24.03,24.05,155527.0
2021-04-07 13:45:00,24.05,24.08,24.03,24.05,119649.0,24.05,24.08,24.03,24.05,119649.0
2021-04-07 13:50:00,24.06,24.08,24.02,24.05,156250.0,24.06,24.08,24.02,24.05,156250.0
2021-04-07 13:55:00,24.05,24.07,24.02,24.03,112663.0,24.05,24.07,24.02,24.03,112663.0
2021-04-07 14:00:00,24.03,24.1,23.99,24.09,206230.0,24.03,24.1,23.99,24.09,206230.0
2021-04-07 14:05:00,24.09,24.12,24.07,24.1,156794.0,24.09,24.12,24.07,24.1,156794.0
2021-04-07 14:10:00,24.11,24.13,24.08,24.1,241195.0,24.11,24.13,24.08,24.1,241195.0
2021-04-07 14:15:00,24.1,24.1,24.04,24.06,181568.0,24.1,24.1,24.04,24.06,181568.0
2021-04-07 14:20:00,24.05,24.06,24.02,24.04,216756.0,24.05,24.06,24.02,24.04,216756.0
2021-04-07 14:25:00,24.04,24.04,23.99,23.99,182025.0,24.04,24.04,23.99,23.99,182025.0
2021-04-07 14:30:00,23.98,24.02,23.97,24.01,129507.0,23.98,24.02,23.97,24.01,129507.0
2021-04-07 14:35:00,24.01,24.03,23.98,24.0,109135.0,24.01,24.03,23.98,24.0,109135.0
2021-04-07 14:40:00,24.01,24.02,23.99,24.02,126895.0,24.01,24.02,23.99,24.02,126895.0
2021-04-07 14:45:00,24.01,24.02,23.99,24.0,107525.0,24.01,24.02,23.99,24.0,107525.0
2021-04-07 14:50:00,24.0,24.02,23.97,24.0,109430.0,24.0,24.02,23.97,24.0,109430.0
2021-04-07 14:55:00,24.01,24.01,23.97,23.99,165783.0,24.01,24.01,23.97,23.99,165783.0
2021-04-07 15:00:00,23.99,24.04,23.98,24.04,158034.0,23.99,24.04,23.98,24.04,158034.0
2021-04-07 15:05:00,24.03,24.03,24.0,24.01,66790.0,24.03,24.03,24.0,24.01,66790.0
2021-04-07 15:10:00,24.0,24.01,23.93,23.95,155272.0,24.0,24.01,23.93,23.95,155272.0
2021-04-07 15:15:00,23.95,23.97,23.91,23.93,204716.0,23.95,23.97,23.91,23.93,204716.0
2021-04-07 15:20:00,23.93,23.95,23.9,23.91,170220.0,23.93,23.95,23.9,23.91,170220.0
2021-04-07 15:25:00,23.92,23.92,23.86,23.88,256522.0,23.92,23.92,23.86,23.88,256522.0
2021-04-07 15:30:00,23.88,23.9,23.85,23.86,214844.0,23.88,23.9,23.85,23.86,214844.0
2021-04-07 15:35:00,23.85,23.88,23.83,23.84,322253.0,23.85,23.88,23.83,23.84,322253.0
2021-04-07 15:40:00,23.84,23.88,23.83,23.87,320495.0,23.84,23.88,23.83,23.87,320495.0
2021-04-07 15:45:00,23.87,23.9,23.85,23.89,238772.0,23.87,23.9,23.85,23.89,238772.0
2021-04-07 15:50:00,23.9,23.93,23.86,23.92,602687.0,23.9,23.93,23.86,23.92,602687.0
2021-04-07 15:55:00,23.92,23.95,23.88,23.92,860732.0,23.92,23.95,23.88,23.92,860732.0
2021-04-08 09:30:00,23.88,23.92,23.55,23.57,1315206.0,23.88,23.92,23.55,23.57,1315206.0
2021-04-08 09:35:00,23.56,23.64,23.42,23.52,979029.0,23.56,23.64,23.42,23.52,979029.0
2021-04-08 09:40:00,23.52,23.53,23.35,23.42,887645.0,23.52,23.53,23.35,23.42,887645.0
2021-04-08 09:45:00,23.42,23.45,23.14,23.31,1064475.0,23.42,23.45,23.14,23.31,1064475.0
2021-04-08 09:50:00,23.31,23.34,23.18,23.18,832747.0,23.31,23.34,23.18,23.18,832747.0
2021-04-08 09:55:00,23.19,23.32,23.17,23.25,684408.0,23.19,23.32,23.17,23.25,684408.0
2021-04-08 10:00:00,23.26,23.3,23.15,23.18,554821.0,23.26,23.3,23.15,23.18,554821.0
2021-04-08 10:05:00,23.17,23.19,22.63,23.16,1154747.0,23.17,23.19,22.63,23.16,1154747.0
2021-04-08 10:10:00,23.16,23.18,23.06,23.18,587593.0,23.16,23.18,23.06,23.18,587593.0
2021-04-08 10:15:00,23.17,23.31,23.16,23.29,674669.0,23.17,23.31,23.16,23.29,674669.0
2021-04-08 10:20:00,23.28,23.34,23.25,23.27,560655.0,23.28,23.34,23.25,23.27,560655.0
2021-04-08 10:25:00,23.27,23.31,23.22,23.3,397851.0,23.27,23.31,23.22,23.3,397851.0
2021-04-08 10:30:00,23.3,23.3,23.22,23.23,274196.0,23.3,23.3,23.22,23.23,274196.0
2021-04-08 10:35:00,23.23,23.31,23.2,23.3,484696.0,23.23,23.31,23.2,23.3,484696.0
2021-04-08 10:40:00,23.3,23.32,23.28,23.3,182833.0,23.3,23.32,23.28,23.3,182833.0
2021-04-08 10:45:00,23.29,23.31,23.24,23.26,290247.0,23.29,23.31,23.24,23.26,290247.0
2021-04-08 10:50:00,23.26,23.27,23.22,23.26,231338.0,23.26,23.27,23.22,23.26,231338.0
2021-04-08 10:55:00,23.26,23.29,23.22,23.24,235157.0,23.26,23.29,23.22,23.24,235157.0
2021-04-08 11:00:00,23.25,23.4,23.24,23.39,664148.0,23.25,23.4,23.24,23.39,664148.0
2021-04-08 11:05:00,23.38,23.41,23.35,23.39,243289.0,23.38,23.41,23.35,23.39,243289.0
2021-04-08 11:10:00,23.39,23.44,23.37,23.38,263130.0,23.39,23.44,23.37,23.38,263130.0
2021-04-08 11:15:00,23.38,23.41,23.37,23.38,200846.0,23.38,23.41,23.37,23.38,200846.0
2021-04-08 11:20:00,23.39,23.43,23.38,23.41,163887.0,23.39,23.43,23.38,23.41,163887.0
2021-04-08 11:25:00,23.41,23.45,23.4,23.43,162857.0,23.41,23.45,23.4,23.43,162857.0
2021-04-08 11:30:00,23.43,23.48,23.41,23.46,291864.0,23.43,23.48,23.41,23.46,291864.0
2021-04-08 11:35:00,23.46,23.53,23.46,23.52,340024.0,23.46,23.53,23.46,23.52,340024.0
2021-04-08 11:40:00,23.53,23.59,23.52,23.54,287343.0,23.53,23.59,23.52,23.54,287343.0
2021-04-08 11:45:00,23.54,23.56,23.5,23.51,227904.0,23.54,23.56,23.5,23.51,227904.0
2021-04-08 11:50:00,23.51,23.55,23.47,23.55,244257.0,23.51,23.55,23.47,23.55,244257.0
2021-04-08 11:55:00,23.55,23.57,23.52,23.56,238880.0,23.55,23.57,23.52,23.56,238880.0
2021-04-08 12:00:00,23.55,23.56,23.52,23.54,128576.0,23.55,23.56,23.52,23.54,128576.0
2021-04-08 12:05:00,23.54,23.56,23.52,23.52,129954.0,23.54,23.56,23.52,23.52,129954.0
2021-04-08 12:10:00,23.52,23.59,23.52,23.59,274157.0,23.52,23.59,23.52,23.59,274157.0
2021-04-08 12:15:00,23.59,23.62,23.56,23.57,234114.0,23.59,23.62,23.56,23.57,234114.0
2021-04-08 12:20:00,23.57,23.59,23.53,23.53,279177.0,23.57,23.59,23.53,23.53,279177.0
2021-04-08 12:25:00,23.54,23.6,23.52,23.59,199528.0,23.54,23.6,23.52,23.59,199528.0
2021-04-08 12:30:00,23.59,23.6,23.55,23.58,90902.0,23.59,23.6,23.55,23.58,90902.0
2021-04-08 12:35:00,23.58,23.62,23.57,23.62,116114.0,23.58,23.62,23.57,23.62,116114.0
2021-04-08 12:40:00,23.61,23.62,23.55,23.56,111920.0,23.61,23.62,23.55,23.56,111920.0
2021-04-08 12:45:00,23.55,23.59,23.55,23.58,118257.0,23.55,23.59,23.55,23.58,118257.0
2021-04-08 12:50:00,23.58,23.61,23.56,23.56,119357.0,23.58,23.61,23.56,23.56,119357.0
2021-04-08 12:55:00,23.56,23.6,23.54,23.58,265722.0,23.56,23.6,23.54,23.58,265722.0
2021-04-08 13:00:00,23.57,23.6,23.56,23.59,192404.0,23.57,23.6,23.56,23.59,192404.0
2021-04-08 13:05:00,23.59,23.6,23.55,23.57,146789.0,23.59,23.6,23.55,23.57,146789.0
2021-04-08 13:10:00,23.57,23.57,23.51,23.53,169345.0,23.57,23.57,23.51,23.53,169345.0
2021-04-08 13:15:00,23.54,23.56,23.53,23.55,132428.0,23.54,23.56,23.53,23.55,132428.0
2021-04-08 13:20:00,23.55,23.56,23.49,23.5,207915.0,23.55,23.56,23.49,23.5,207915.0
2021-04-08 13:25:00,23.5,23.52,23.44,23.45,284487.0,23.5,23.52,23.44,23.45,284487.0
2021-04-08 13:30:00,23.46,23.47,23.41,23.41,222627.0,23.46,23.47,23.41,23.41,222627.0
2021-04-08 13:35:00,23.41,23.42,23.39,23.41,202150.0,23.41,23.42,23.39,23.41,202150.0
2021-04-08 13:40:00,23.4,23.41,23.37,23.41,151916.0,23.4,23.41,23.37,23.41,151916.0
2021-04-08 13:45:00,23.41,23.42,23.39,23.4,116975.0,23.41,23.42,23.39,23.4,116975.0
2021-04-08 13:50:00,23.41,23.41,23.38,23.39,60675.0,23.41,23.41,23.38,23.39,60675.0
2021-04-08 13:55:00,23.4,23.46,23.39,23.43,205386.0,23.4,23.46,23.39,23.43,205386.0
2021-04-08 14:00:00,23.43,23.54,23.43,23.54,187520.0,23.43,23.54,23.43,23.54,187520.0
2021-04-08 14:05:00,23.53,23.55,23.51,23.52,151147.0,23.53,23.55,23.51,23.52,151147.0
2021-04-08 14:10:00,23.52,23.56,23.51,23.55,143325.0,23.52,23.56,23.51,23.55,143325.0
2021-04-08 14:15:00,23.55,23.55,23.5,23.51,114236.0,23.55,23.55,23.5,23.51,114236.0
2021-04-08 14:20:00,23.51,23.52,23.46,23.5,259013.0,23.51,23.52,23.46,23.5,259013.0
2021-04-08 14:25:00,23.5,23.51,23.44,23.46,176921.0,23.5,23.51,23.44,23.46,176921.0
2021-04-08 14:30:00,23.46,23.48,23.44,23.44,128716.0,23.46,23.48,23.44,23.44,128716.0
2021-04-08 14:35:00,23.44,23.47,23.43,23.43,119368.0,23.44,23.47,23.43,23.43,119368.0
2021-04-08 14:40:00,23.43,23.46,23.42,23.43,159009.0,23.43,23.46,23.42,23.43,159009.0
2021-04-08 14:45:00,23.43,23.44,23.4,23.41,193796.0,23.43,23.44,23.4,23.41,193796.0
2021-04-08 14:50:00,23.41,23.49,23.4,23.48,213899.0,23.41,23.49,23.4,23.48,213899.0
2021-04-08 14:55:00,23.49,23.52,23.48,23.51,319559.0,23.49,23.52,23.48,23.51,319559.0
2021-04-08 15:00:00,23.51,23.58,23.5,23.53,258545.0,23.51,23.58,23.5,23.53,258545.0
2021-04-08 15:05:00,23.54,23.58,23.53,23.58,187245.0,23.54,23.58,23.53,23.58,187245.0
2021-04-08 15:10:00,23.58,23.59,23.56,23.58,192774.0,23.58,23.59,23.56,23.58,192774.0
2021-04-08 15:15:00,23.58,23.63,23.55,23.61,300616.0,23.58,23.63,23.55,23.61,300616.0
2021-04-08 15:20:00,23.62,23.65,23.6,23.65,326053.0,23.62,23.65,23.6,23.65,326053.0
2021-04-08 15:25:00,23.64,23.66,23.62,23.65,268204.0,23.64,23.66,23.62,23.65,268204.0
2021-04-08 15:30:00,23.64,23.69,23.61,23.61,339913.0,23.64,23.69,23.61,23.61,339913.0
2021-04-08 15:35:00,23.61,23.66,23.59,23.66,307212.0,23.61,23.66,23.59,23.66,307212.0
2021-04-08 15:40:00,23.66,23.68,23.64,23.68,272227.0,23.66,23.68,23.64,23.68,272227.0
2021-04-08 15:45:00,23.68,23.68,23.63,23.65,311041.0,23.68,23.68,23.63,23.65,311041.0
2021-04-08 15:50:00,23.66,23.71,23.66,23.68,542577.0,23.66,23.71,23.66,23.68,542577.0
2021-04-08 15:55:00,23.68,23.69,23.63,23.65,683336.0,23.68,23.69,23.63,23.65,683336.0
2021-04-09 09:30:00,23.45,23.59,23.39,23.52,843575.0,23.45,23.59,23.39,23.52,843575.0
2021-04-09 09:35:00,23.52,23.61,23.48,23.57,447351.0,23.52,23.61,23.48,23.57,447351.0
2021-04-09 09:40:00,23.57,23.63,23.51,23.6,249293.0,23.57,23.63,23.51,23.6,249293.0
2021-04-09 09:45:00,23.6,23.64,23.52,23.52,233638.0,23.6,23.64,23.52,23.52,233638.0
2021-04-09 09:50:00,23.53,23.67,23.52,23.66,452945.0,23.53,23.67,23.52,23.66,452945.0
2021-04-09 09:55:00,23.65,23.67,23.54,23.56,325675.0,23.65,23.67,23.54,23.56,325675.0
2021-04-09 10:00:00,23.56,23.57,23.44,23.45,373071.0,23.56,23.57,23.44,23.45,373071.0
2021-04-09 10:05:00,23.45,23.52,23.4,23.48,389952.0,23.45,23.52,23.4,23.48,389952.0
2021-04-09 10:10:00,23.48,23.51,23.45,23.46,109731.0,23.48,23.51,23.45,23.46,109731.0
2021-04-09 10:15:00,23.46,23.53,23.45,23.46,248662.0,23.46,23.53,23.45,23.46,248662.0
2021-04-09 10:20:00,23.46,23.47,23.42,23.44,225392.0,23.46,23.47,23.42,23.44,225392.0
2021-04-09 10:25:00,23.44,23.44,23.34,23.37,401394.0,23.44,23.44,23.34,23.37,401394.0
2021-04-09 10:30:00,23.37,23.38,23.32,23.36,308762.0,23.37,23.38,23.32,23.36,308762.0
2021-04-09 10:35:00,23.36,23.42,23.33,23.4,258488.0,23.36,23.42,23.33,23.4,258488.0
2021-04-09 10:40:00,23.4,23.41,23.36,23.39,185392.0,23.4,23.41,23.36,23.39,185392.0
2021-04-09 10:45:00,23.38,23.52,23.38,23.51,338366.0,23.38,23.52,23.38,23.51,338366.0
2021-04-09 10:50:00,23.5,23.52,23.47,23.48,187347.0,23.5,23.52,23.47,23.48,187347.0
2021-04-09 10:55:00,23.48,23.51,23.44,23.5,201582.0,23.48,23.51,23.44,23.5,201582.0
2021-04-09 11:00:00,23.5,23.54,23.49,23.51,128370.0,23.5,23.54,23.49,23.51,128370.0
2021-04-09 11:05:00,23.52,23.54,23.46,23.46,182516.0,23.52,23.54,23.46,23.46,182516.0
2021-04-09 11:10:00,23.47,23.53,23.45,23.51,120858.0,23.47,23.53,23.45,23.51,120858.0
2021-04-09 11:15:00,23.51,23.55,23.49,23.49,198664.0,23.51,23.55,23.49,23.49,198664.0
2021-04-09 11:20:00,23.5,23.5,23.4,23.42,202062.0,23.5,23.5,23.4,23.42,202062.0
2021-04-09 11:25:00,23.42,23.49,23.41,23.45,233979.0,23.42,23.49,23.41,23.45,233979.0
2021-04-09 11:30:00,23.46,23.49,23.4,23.4,161119.0,23.46,23.49,23.4,23.4,161119.0
2021-04-09 11:35:00,23.4,23.46,23.4,23.43,113617.0,23.4,23.46,23.4,23.43,113617.0
2021-04-09 11:40:00,23.42,23.44,23.37,23.42,210192.0,23.42,23.44,23.37,23.42,210192.0
2021-04-09 11:45:00,23.42,23.44,23.39,23.39,160320.0,23.42,23.44,23.39,23.39,160320.0
2021-04-09 11:50:00,23.4,23.43,23.39,23.42,178616.0,23.4,23.43,23.39,23.42,178616.0
2021-04-09 11:55:00,23.41,23.42,23.36,23.37,159180.0,23.41,23.42,23.36,23.37,159180.0
2021-04-09 12:00:00,23.38,23.38,23.32,23.33,266524.0,23.38,23.38,23.32,23.33,266524.0
2021-04-09 12:05:00,23.33,23.35,23.32,23.35,115313.0,23.33,23.35,23.32,23.35,115313.0
2021-04-09 12:10:00,23.35,23.39,23.33,23.37,229692.0,23.35,23.39,23.33,23.37,229692.0
2021-04-09 12:15:00,23.37,23.38,23.33,23.33,140136.0,23.37,23.38,23.33,23.33,140136.0
2021-04-09 12:20:00,23.32,23.36,23.32,23.35,152094.0,23.32,23.36,23.32,23.35,152094.0
2021-04-09 12:25:00,23.35,23.36,23.33,23.36,116309.0,23.35,23.36,23.33,23.36,116309.0
2021-04-09 12:30:00,23.35,23.37,23.32,23.33,116670.0,23.35,23.37,23.32,23.33,116670.0
2021-04-09 12:35:00,23.32,23.34,23.31,23.34,309645.0,23.32,23.34,23.31,23.34,309645.0
2021-04-09 12:40:00,23.34,23.37,23.32,23.36,123012.0,23.34,23.37,23.32,23.36,123012.0
2021-04-09 12:45:00,23.36,23.38,23.29,23.3,318114.0,23.36,23.38,23.29,23.3,318114.0
2021-04-09 12:50:00,23.3,23.3,23.27,23.28,211954.0,23.3,23.3,23.27,23.28,211954.0
2021-04-09 12:55:00,23.28,23.32,23.26,23.3,245664.0,23.28,23.32,23.26,23.3,245664.0
2021-04-09 13:00:00,23.3,23.33,23.29,23.31,168137.0,23.3,23.33,23.29,23.31,168137.0
2021-04-09 13:05:00,23.31,23.32,23.27,23.31,161303.0,23.31,23.32,23.27,23.31,161303.0
2021-04-09 13:10:00,23.31,23.31,23.28,23.3,148864.0,23.31,23.31,23.28,23.3,148864.0
2021-04-09 13:15:00,23.3,23.31,23.27,23.28,155374.0,23.3,23.31,23.27,23.28,155374.0
2021-04-09 13:20:00,23.28,23.3,23.26,23.3,222448.0,23.28,23.3,23.26,23.3,222448.0
2021-04-09 13:25:00,23.3,23.32,23.28,23.31,140250.0,23.3,23.32,23.28,23.31,140250.0
2021-04-09 13:30:00,23.3,23.31,23.28,23.31,152661.0,23.3,23.31,23.28,23.31,152661.0
2021-04-09 13:35:00,23.3,23.33,23.29,23.31,176643.0,23.3,23.33,23.29,23.31,176643.0
2021-04-09 13:40:00,23.31,23.32,23.28,23.3,154974.0,23.31,23.32,23.28,23.3,154974.0
2021-04-09 13:45:00,23.3,23.32,23.29,23.31,61279.0,23.3,23.32,23.29,23.31,61279.0
2021-04-09 13:50:00,23.32,23.34,23.29,23.32,152209.0,23.32,23.34,23.29,23.32,152209.0
2021-04-09 13:55:00,23.31,23.32,23.29,23.3,91500.0,23.31,23.32,23.29,23.3,91500.0
2021-04-09 14:00:00,23.3,23.32,23.28,23.29,131872.0,23.3,23.32,23.28,23.29,131872.0
2021-04-09 14:05:00,23.29,23.3,23.25,23.26,301420.0,23.29,23.3,23.25,23.26,301420.0
2021-04-09 14:10:00,23.25,23.28,23.25,23.27,136278.0,23.25,23.28,23.25,23.27,136278.0
2021-04-09 14:15:00,23.27,23.31,23.26,23.31,210563.0,23.27,23.31,23.26,23.31,210563.0
2021-04-09 14:20:00,23.3,23.32,23.28,23.3,137382.0,23.3,23.32,23.28,23.3,137382.0
2021-04-09 14:25:00,23.3,23.32,23.28,23.29,83310.0,23.3,23.32,23.28,23.29,83310.0
2021-04-09 14:30:00,23.29,23.31,23.28,23.29,96934.0,23.29,23.31,23.28,23.29,96934.0
2021-04-09 14:35:00,23.3,23.35,23.29,23.34,152342.0,23.3,23.35,23.29,23.34,152342.0
2021-04-09 14:40:00,23.33,23.38,23.33,23.38,282281.0,23.33,23.38,23.33,23.38,282281.0
2021-04-09 14:45:00,23.38,23.42,23.37,23.4,296434.0,23.38,23.42,23.37,23.4,296434.0
2021-04-09 14:50:00,23.4,23.41,23.36,23.38,208281.0,23.4,23.41,23.36,23.38,208281.0
2021-04-09 14:55:00,23.38,23.4,23.36,23.39,163838.0,23.38,23.4,23.36,23.39,163838.0
2021-04-09 15:00:00,23.39,23.41,23.38,23.39,157652.0,23.39,23.41,23.38,23.39,157652.0
2021-04-09 15:05:00,23.39,23.41,23.35,23.36,223686.0,23.39,23.41,23.35,23.36,223686.0
2021-04-09 15:10:00,23.35,23.36,23.32,23.35,201215.0,23.35,23.36,23.32,23.35,201215.0
2021-04-09 15:15:00,23.35,23.37,23.32,23.33,248965.0,23.35,23.37,23.32,23.33,248965.0
2021-04-09 15:20:00,23.33,23.39,23.33,23.38,278932.0,23.33,23.39,23.33,23.38,278932.0
2021-04-09 15:25:00,23.38,23.44,23.38,23.42,338896.0,23.38,23.44,23.38,23.42,338896.0
2021-04-09 15:30:00,23.42,23.46,23.42,23.44,273671.0,23.42,23.46,23.42,23.44,273671.0
2021-04-09 15:35:00,23.44,23.46,23.42,23.44,265132.0,23.44,23.46,23.42,23.44,265132.0
2021-04-09 15:40:00,23.44,23.45,23.41,23.42,249591.0,23.44,23.45,23.41,23.42,249591.0
2021-04-09 15:45:00,23.42,23.49,23.41,23.48,569962.0,23.42,23.49,23.41,23.48,569962.0
2021-04-09 15:50:00,23.48,23.54,23.48,23.53,725109.0,23.48,23.54,23.48,23.53,725109.0
2021-04-09 15:55:00,23.53,23.58,23.53,23.53,992001.0,23.53,23.58,23.53,23.53,992001.0
2021-04-12 09:30:00,23.28,23.32,22.89,22.9,1787480.0,23.28,23.32,22.89,22.9,1787480.0
2021-04-12 09:35:00,22.91,23.08,22.87,22.98,824841.0,22.91,23.08,22.87,22.98,824841.0
2021-04-12 09:40:00,22.99,23.06,22.95,23.04,522394.0,22.99,23.06,22.95,23.04,522394.0
2021-04-12 09:45:00,23.04,23.11,22.94,22.96,515260.0,23.04,23.11,22.94,22.96,515260.0
2021-04-12 09:50:00,22.96,22.97,22.82,22.85,901963.0,22.96,22.97,22.82,22.85,901963.0
2021-04-12 09:55:00,22.84,22.85,22.72,22.77,636847.0,22.84,22.85,22.72,22.77,636847.0
2021-04-12 10:00:00,22.76,22.82,22.74,22.82,502737.0,22.76,22.82,22.74,22.82,502737.0
2021-04-12 10:05:00,22.82,22.84,22.76,22.83,456920.0,22.82,22.84,22.76,22.83,456920.0
2021-04-12 10:10:00,22.84,22.84,22.72,22.83,557801.0,22.84,22.84,22.72,22.83,557801.0
2021-04-12 10:15:00,22.82,22.91,22.81,22.9,402592.0,22.82,22.91,22.81,22.9,402592.0
2021-04-12 10:20:00,22.9,22.98,22.89,22.97,373031.0,22.9,22.98,22.89,22.97,373031.0
2021-04-12 10:25:00,22.96,23.01,22.96,23.01,299165.0,22.96,23.01,22.96,23.01,299165.0
2021-04-12 10:30:00,23.02,23.04,22.91,22.95,317656.0,23.02,23.04,22.91,22.95,317656.0
2021-04-12 10:35:00,22.94,22.96,22.88,22.93,201188.0,22.94,22.96,22.88,22.93,201188.0
2021-04-12 10:40:00,22.94,22.99,22.94,22.96,172992.0,22.94,22.99,22.94,22.96,172992.0
2021-04-12 10:45:00,22.95,22.98,22.9,22.92,287600.0,22.95,22.98,22.9,22.92,287600.0
2021-04-12 10:50:00,22.91,22.94,22.89,22.91,183331.0,22.91,22.94,22.89,22.91,183331.0
2021-04-12 10:55:00,22.91,22.99,22.9,22.98,220119.0,22.91,22.99,22.9,22.98,220119.0
2021-04-12 11:00:00,22.98,22.99,22.88,22.9,227001.0,22.98,22.99,22.88,22.9,227001.0
2021-04-12 11:05:00,22.89,22.9,22.81,22.84,271445.0,22.89,22.9,22.81,22.84,271445.0
2021-04-12 11:10:00,22.83,22.86,22.81,22.82,174802.0,22.83,22.86,22.81,22.82,174802.0
2021-04-12 11:15:00,22.82,22.89,22.81,22.87,193341.0,22.82,22.89,22.81,22.87,193341.0
2021-04-12 11:20:00,22.87,22.87,22.83,22.87,133754.0,22.87,22.87,22.83,22.87,133754.0
2021-04-12 11:25:00,22.87,22.88,22.85,22.86,166161.0,22.87,22.88,22.85,22.86,166161.0
2021-04-12 11:30:00,22.87,22.9,22.83,22.85,271113.0,22.87,22.9,22.83,22.85,271113.0
2021-04-12 11:35:00,22.85,22.94,22.84,22.91,362731.0,22.85,22.94,22.84,22.91,362731.0
2021-04-12 11:40:00,22.92,22.95,22.89,22.92,295710.0,22.92,22.95,22.89,22.92,295710.0
2021-04-12 11:45:00,22.92,22.96,22.91,22.95,192028.0,22.92,22.96,22.91,22.95,192028.0
2021-04-12 11:50:00,22.94,22.95,22.91,22.94,100377.0,22.94,22.95,22.91,22.94,100377.0
2021-04-12 11:55:00,22.94,22.94,22.91,22.93,94805.0,22.94,22.94,22.91,22.93,94805.0
2021-04-12 12:00:00,22.94,22.94,22.89,22.91,168459.0,22.94,22.94,22.89,22.91,168459.0
2021-04-12 12:05:00,22.9,22.92,22.86,22.86,192245.0,22.9,22.92,22.86,22.86,192245.0
2021-04-12 12:10:00,22.86,22.9,22.86,22.89,164901.0,22.86,22.9,22.86,22.89,164901.0
2021-04-12 12:15:00,22.88,22.89,22.86,22.89,124722.0,22.88,22.89,22.86,22.89,124722.0
2021-04-12 12:20:00,22.88,22.89,22.85,22.86,147985.0,22.88,22.89,22.85,22.86,147985.0
2021-04-12 12:25:00,22.87,22.89,22.85,22.88,109934.0,22.87,22.89,22.85,22.88,109934.0
2021-04-12 12:30:00,22.87,22.93,22.87,22.91,139674.0,22.87,22.93,22.87,22.91,139674.0
2021-04-12 12:35:00,22.91,22.92,22.88,22.92,112069.0,22.91,22.92,22.88,22.92,112069.0
2021-04-12 12:40:00,22.91,22.95,22.9,22.95,116530.0,22.91,22.95,22.9,22.95,116530.0
2021-04-12 12:45:00,22.95,22.97,22.94,22.96,206981.0,22.95,22.97,22.94,22.96,206981.0
2021-04-12 12:50:00,22.96,22.98,22.95,22.96,175482.0,22.96,22.98,22.95,22.96,175482.0
2021-04-12 12:55:00,22.96,22.99,22.95,22.98,96256.0,22.96,22.99,22.95,22.98,96256.0
2021-04-12 13:00:00,22.99,22.99,22.94,22.96,182363.0,22.99,22.99,22.94,22.96,182363.0
2021-04-12 13:05:00,22.97,22.98,22.95,22.96,132383.0,22.97,22.98,22.95,22.96,132383.0
2021-04-12 13:10:00,22.96,22.96,22.9,22.91,142025.0,22.96,22.96,22.9,22.91,142025.0
2021-04-12 13:15:00,22.91,22.92,22.86,22.88,181463.0,22.91,22.92,22.86,22.88,181463.0
2021-04-12 13:20:00,22.87,22.88,22.83,22.86,207683.0,22.87,22.88,22.83,22.86,207683.0
2021-04-12 13:25:00,22.86,22.87,22.83,22.86,144702.0,22.86,22.87,22.83,22.86,144702.0
2021-04-12 13:30:00,22.85,22.86,22.83,22.84,132157.0,22.85,22.86,22.83,22.84,132157.0
2021-04-12 13:35:00,22.84,22.84,22.8,22.82,307712.0,22.84,22.84,22.8,22.82,307712.0
2021-04-12 13:40:00,22.82,22.82,22.79,22.79,215370.0,22.82,22.82,22.79,22.79,215370.0
2021-04-12 13:45:00,22.8,22.81,22.78,22.79,213131.0,22.8,22.81,22.78,22.79,213131.0
2021-04-12 13:50:00,22.79,22.81,22.75,22.77,265459.0,22.79,22.81,22.75,22.77,265459.0
2021-04-12 13:55:00,22.77,22.81,22.75,22.77,219435.0,22.77,22.81,22.75,22.77,219435.0
2021-04-12 14:00:00,22.77,22.78,22.72,22.73,411756.0,22.77,22.78,22.72,22.73,411756.0
2021-04-12 14:05:00,22.73,22.76,22.72,22.74,225379.0,22.73,22.76,22.72,22.74,225379.0
2021-04-12 14:10:00,22.74,22.79,22.73,22.78,168509.0,22.74,22.79,22.73,22.78,168509.0
2021-04-12 14:15:00,22.78,22.8,22.77,22.79,206905.0,22.78,22.8,22.77,22.79,206905.0
2021-04-12 14:20:00,22.78,22.79,22.77,22.77,108567.0,22.78,22.79,22.77,22.77,108567.0
2021-04-12 14:25:00,22.77,22.81,22.77,22.8,151299.0,22.77,22.81,22.77,22.8,151299.0
2021-04-12 14:30:00,22.8,22.84,22.8,22.82,178538.0,22.8,22.84,22.8,22.82,178538.0
2021-04-12 14:35:00,22.82,22.86,22.81,22.84,155247.0,22.82,22.86,22.81,22.84,155247.0
2021-04-12 14:40:00,22.84,22.86,22.8,22.8,361995.0,22.84,22.86,22.8,22.8,361995.0
2021-04-12 14:45:00,22.8,22.81,22.78,22.79,339283.0,22.8,22.81,22.78,22.79,339283.0
2021-04-12 14:50:00,22.79,22.79,22.73,22.76,471519.0,22.79,22.79,22.73,22.76,471519.0
2021-04-12 14:55:00,22.75,22.76,22.74,22.76,133212.0,22.75,22.76,22.74,22.76,133212.0
2021-04-12 15:00:00,22.75,22.76,22.73,22.75,275850.0,22.75,22.76,22.73,22.75,275850.0
2021-04-12 15:05:00,22.75,22.78,22.73,22.77,218919.0,22.75,22.78,22.73,22.77,218919.0
2021-04-12 15:10:00,22.77,22.83,22.76,22.82,266100.0,22.77,22.83,22.76,22.82,266100.0
2021-04-12 15:15:00,22.82,22.83,22.8,22.83,238083.0,22.82,22.83,22.8,22.83,238083.0
2021-04-12 15:20:00,22.82,22.88,22.82,22.88,327848.0,22.82,22.88,22.82,22.88,327848.0
2021-04-12 15:25:00,22.89,22.89,22.86,22.87,287213.0,22.89,22.89,22.86,22.87,287213.0
2021-04-12 15:30:00,22.88,22.92,22.86,22.89,276594.0,22.88,22.92,22.86,22.89,276594.0
2021-04-12 15:35:00,22.89,22.9,22.87,22.88,234092.0,22.89,22.9,22.87,22.88,234092.0
2021-04-12 15:40:00,22.88,22.91,22.86,22.91,396030.0,22.88,22.91,22.86,22.91,396030.0
2021-04-12 15:45:00,22.9,22.93,22.87,22.87,372919.0,22.9,22.93,22.87,22.87,372919.0
2021-04-12 15:50:00,22.88,22.91,22.86,22.88,865382.0,22.88,22.91,22.86,22.88,865382.0
2021-04-12 15:55:00,22.88,22.94,22.87,22.92,983822.0,22.88,22.94,22.87,22.92,983822.0
2021-04-13 09:30:00,22.24,22.54,22.12,22.31,2332811.0,22.24,22.54,22.12,22.31,2332811.0
2021-04-13 09:35:00,22.31,22.36,22.04,22.04,1200292.0,22.31,22.36,22.04,22.04,1200292.0
2021-04-13 09:40:00,22.05,22.05,21.82,21.89,3044159.0,22.05,22.05,21.82,21.89,3044159.0
2021-04-13 09:45:00,21.89,21.91,21.7,21.76,1583265.0,21.89,21.91,21.7,21.76,1583265.0
2021-04-13 09:50:00,21.75,21.86,21.66,21.77,1555145.0,21.75,21.86,21.66,21.77,1555145.0
2021-04-13 09:55:00,21.76,21.8,21.66,21.77,1431536.0,21.76,21.8,21.66,21.77,1431536.0
2021-04-13 10:00:00,21.77,21.85,21.68,21.81,914306.0,21.77,21.85,21.68,21.81,914306.0
2021-04-13 10:05:00,21.81,21.83,21.75,21.76,793885.0,21.81,21.83,21.75,21.76,793885.0
2021-04-13 10:10:00,21.76,21.83,21.72,21.81,684867.0,21.76,21.83,21.72,21.81,684867.0
2021-04-13 10:15:00,21.82,21.96,21.78,21.96,1143434.0,21.82,21.96,21.78,21.96,1143434.0
2021-04-13 10:20:00,21.96,22.04,21.94,21.98,884507.0,21.96,22.04,21.94,21.98,884507.0
2021-04-13 10:25:00,21.98,22.04,21.97,22.03,726926.0,21.98,22.04,21.97,22.03,726926.0
2021-04-13 10:30:00,22.02,22.07,21.99,22.05,718119.0,22.02,22.07,21.99,22.05,718119.0
2021-04-13 10:35:00,22.05,22.14,22.04,22.1,612938.0,22.05,22.14,22.04,22.1,612938.0
2021-04-13 10:40:00,22.1,22.2,22.08,22.18,567213.0,22.1,22.2,22.08,22.18,567213.0
2021-04-13 10:45:00,22.19,22.27,22.16,22.22,583982.0,22.19,22.27,22.16,22.22,583982.0
2021-04-13 10:50:00,22.21,22.3,22.17,22.28,652622.0,22.21,22.3,22.17,22.28,652622.0
2021-04-13 10:55:00,22.28,22.28,22.22,22.27,345569.0,22.28,22.28,22.22,22.27,345569.0
2021-04-13 11:00:00,22.27,22.3,22.22,22.26,393829.0,22.27,22.3,22.22,22.26,393829.0
2021-04-13 11:05:00,22.27,22.33,22.24,22.3,366861.0,22.27,22.33,22.24,22.3,366861.0
2021-04-13 11:10:00,22.3,22.38,22.29,22.32,585341.0,22.3,22.38,22.29,22.32,585341.0
2021-04-13 11:15:00,22.33,22.35,22.3,22.32,323120.0,22.33,22.35,22.3,22.32,323120.0
2021-04-13 11:20:00,22.32,22.33,22.24,22.25,432219.0,22.32,22.33,22.24,22.25,432219.0
2021-04-13 11:25:00,22.26,22.31,22.24,22.28,253132.0,22.26,22.31,22.24,22.28,253132.0
2021-04-13 11:30:00,22.29,22.38,22.28,22.33,471511.0,22.29,22.38,22.28,22.33,471511.0
2021-04-13 11:35:00,22.33,22.35,22.22,22.23,363858.0,22.33,22.35,22.22,22.23,363858.0
2021-04-13 11:40:00,22.23,22.23,22.19,22.2,479481.0,22.23,22.23,22.19,22.2,479481.0
2021-04-13 11:45:00,22.2,22.21,22.16,22.18,283687.0,22.2,22.21,22.16,22.18,283687.0
2021-04-13 11:50:00,22.18,22.19,22.14,22.16,373542.0,22.18,22.19,22.14,22.16,373542.0
2021-04-13 11:55:00,22.16,22.16,22.11,22.14,256021.0,22.16,22.16,22.11,22.14,256021.0
2021-04-13 12:00:00,22.14,22.15,22.1,22.11,265630.0,22.14,22.15,22.1,22.11,265630.0
2021-04-13 12:05:00,22.11,22.16,22.1,22.15,322122.0,22.11,22.16,22.1,22.15,322122.0
2021-04-13 12:10:00,22.14,22.17,22.13,22.14,297541.0,22.14,22.17,22.13,22.14,297541.0
2021-04-13 12:15:00,22.14,22.15,22.1,22.12,227983.0,22.14,22.15,22.1,22.12,227983.0
2021-04-13 12:20:00,22.12,22.13,22.1,22.13,165454.0,22.12,22.13,22.1,22.13,165454.0
2021-04-13 12:25:00,22.12,22.16,22.1,22.11,380386.0,22.12,22.16,22.1,22.11,380386.0
2021-04-13 12:30:00,22.11,22.11,22.05,22.07,422522.0,22.11,22.11,22.05,22.07,422522.0
2021-04-13 12:35:00,22.06,22.08,22.03,22.03,247822.0,22.06,22.08,22.03,22.03,247822.0
2021-04-13 12:40:00,22.03,22.06,22.01,22.03,238119.0,22.03,22.06,22.01,22.03,238119.0
2021-04-13 12:45:00,22.02,22.04,22.0,22.03,223712.0,22.02,22.04,22.0,22.03,223712.0
2021-04-13 12:50:00,22.04,22.13,22.02,22.13,346693.0,22.04,22.13,22.02,22.13,346693.0
2021-04-13 12:55:00,22.13,22.13,22.04,22.07,324004.0,22.13,22.13,22.04,22.07,324004.0
2021-04-13 13:00:00,22.08,22.13,22.05,22.12,234565.0,22.08,22.13,22.05,22.12,234565.0
2021-04-13 13:05:00,22.13,22.15,22.12,22.13,280032.0,22.13,22.15,22.12,22.13,280032.0
2021-04-13 13:10:00,22.14,22.15,22.12,22.14,225191.0,22.14,22.15,22.12,22.14,225191.0
2021-04-13 13:15:00,22.14,22.14,22.1,22.13,144795.0,22.14,22.14,22.1,22.13,144795.0
2021-04-13 13:20:00,22.14,22.15,22.12,22.14,123425.0,22.14,22.15,22.12,22.14,123425.0
2021-04-13 13:25:00,22.14,22.14,22.11,22.11,167601.0,22.14,22.14,22.11,22.11,167601.0
2021-04-13 13:30:00,22.12,22.21,22.11,22.2,256336.0,22.12,22.21,22.11,22.2,256336.0
2021-04-13 13:35:00,22.2,22.24,22.18,22.23,266473.0,22.2,22.24,22.18,22.23,266473.0
2021-04-13 13:40:00,22.23,22.26,22.2,22.25,241404.0,22.23,22.26,22.2,22.25,241404.0
2021-04-13 13:45:00,22.25,22.26,22.21,22.25,207958.0,22.25,22.26,22.21,22.25,207958.0
2021-04-13 13:50:00,22.25,22.28,22.24,22.25,180653.0,22.25,22.28,22.24,22.25,180653.0
2021-04-13 13:55:00,22.25,22.27,22.24,22.24,151820.0,22.25,22.27,22.24,22.24,151820.0
2021-04-13 14:00:00,22.25,22.31,22.23,22.3,306216.0,22.25,22.31,22.23,22.3,306216.0
2021-04-13 14:05:00,22.3,22.32,22.27,22.31,285145.0,22.3,22.32,22.27,22.31,285145.0
2021-04-13 14:10:00,22.32,22.34,22.3,22.34,237563.0,22.32,22.34,22.3,22.34,237563.0
2021-04-13 14:15:00,22.34,22.35,22.31,22.34,224402.0,22.34,22.35,22.31,22.34,224402.0
2021-04-13 14:20:00,22.33,22.38,22.33,22.35,226645.0,22.33,22.38,22.33,22.35,226645.0
2021-04-13 14:25:00,22.35,22.39,22.34,22.37,204431.0,22.35,22.39,22.34,22.37,204431.0
2021-04-13 14:30:00,22.36,22.48,22.36,22.47,487462.0,22.36,22.48,22.36,22.47,487462.0
2021-04-13 14:35:00,22.47,22.49,22.43,22.44,416246.0,22.47,22.49,22.43,22.44,416246.0
2021-04-13 14:40:00,22.44,22.46,22.42,22.43,229208.0,22.44,22.46,22.42,22.43,229208.0
2021-04-13 14:45:00,22.42,22.43,22.37,22.39,285573.0,22.42,22.43,22.37,22.39,285573.0
2021-04-13 14:50:00,22.38,22.44,22.37,22.42,247331.0,22.38,22.44,22.37,22.42,247331.0
2021-04-13 14:55:00,22.41,22.48,22.39,22.45,270629.0,22.41,22.48,22.39,22.45,270629.0
2021-04-13 15:00:00,22.44,22.54,22.43,22.53,476617.0,22.44,22.54,22.43,22.53,476617.0
2021-04-13 15:05:00,22.53,22.58,22.5,22.57,355219.0,22.53,22.58,22.5,22.57,355219.0
2021-04-13 15:10:00,22.57,22.63,22.56,22.59,499427.0,22.57,22.63,22.56,22.59,499427.0
2021-04-13 15:15:00,22.58,22.6,22.53,22.55,377754.0,22.58,22.6,22.53,22.55,377754.0
2021-04-13 15:20:00,22.55,22.58,22.47,22.5,543921.0,22.55,22.58,22.47,22.5,543921.0
2021-04-13 15:25:00,22.5,22.5,22.45,22.46,293337.0,22.5,22.5,22.45,22.46,293337.0
2021-04-13 15:30:00,22.47,22.5,22.46,22.47,273377.0,22.47,22.5,22.46,22.47,273377.0
2021-04-13 15:35:00,22.46,22.5,22.46,22.5,285469.0,22.46,22.5,22.46,22.5,285469.0
2021-04-13 15:40:00,22.5,22.53,22.49,22.51,267503.0,22.5,22.53,22.49,22.51,267503.0
2021-04-13 15:45:00,22.5,22.53,22.5,22.52,237146.0,22.5,22.53,22.5,22.52,237146.0
2021-04-13 15:50:00,22.52,22.65,22.51,22.61,1008971.0,22.52,22.65,22.51,22.61,1008971.0
2021-04-13 15:55:00,22.61,22.62,22.56,22.56,1001855.0,22.61,22.62,22.56,22.56,1001855.0
2021-04-14 09:30:00,22.95,23.35,22.9,23.16,2497605.0,22.95,23.35,22.9,23.16,2497605.0
2021-04-14 09:35:00,23.16,23.21,22.82,22.83,1174617.0,23.16,23.21,22.82,22.83,1174617.0
2021-04-14 09:40:00,22.84,22.87,22.69,22.82,1297869.0,22.84,22.87,22.69,22.82,1297869.0
2021-04-14 09:45:00,22.82,22.96,22.81,22.89,910103.0,22.82,22.96,22.81,22.89,910103.0
2021-04-14 09:50:00,22.89,23.03,22.84,22.86,733768.0,22.89,23.03,22.84,22.86,733768.0
2021-04-14 09:55:00,22.86,22.96,22.82,22.89,428357.0,22.86,22.96,22.82,22.89,428357.0
2021-04-14 10:00:00,22.89,22.93,22.81,22.85,412421.0,22.89,22.93,22.81,22.85,412421.0
2021-04-14 10:05:00,22.84,22.94,22.82,22.9,523403.0,22.84,22.94,22.82,22.9,523403.0
2021-04-14 10:10:00,22.9,22.94,22.87,22.91,346514.0,22.9,22.94,22.87,22.91,346514.0
2021-04-14 10:15:00,22.9,22.91,22.81,22.91,320140.0,22.9,22.91,22.81,22.91,320140.0
2021-04-14 10:20:00,22.91,22.93,22.87,22.91,338169.0,22.91,22.93,22.87,22.91,338169.0
2021-04-14 10:25:00,22.92,22.92,22.82,22.84,251189.0,22.92,22.92,22.82,22.84,251189.0
2021-04-14 10:30:00,22.83,22.85,22.77,22.81,519444.0,22.83,22.85,22.77,22.81,519444.0
2021-04-14 10:35:00,22.82,22.82,22.72,22.78,381531.0,22.82,22.82,22.72,22.78,381531.0
2021-04-14 10:40:00,22.77,22.82,22.74,22.81,276558.0,22.77,22.82,22.74,22.81,276558.0
2021-04-14 10:45:00,22.81,22.87,22.77,22.86,309971.0,22.81,22.87,22.77,22.86,309971.0
2021-04-14 10:50:00,22.86,22.94,22.84,22.92,481547.0,22.86,22.94,22.84,22.92,481547.0
2021-04-14 10:55:00,22.92,22.95,22.88,22.93,347532.0,22.92,22.95,22.88,22.93,347532.0
2021-04-14 11:00:00,22.93,22.94,22.83,22.87,255850.0,22.93,22.94,22.83,22.87,255850.0
2021-04-14 11:05:00,22.87,22.89,22.83,22.88,167893.0,22.87,22.89,22.83,22.88,167893.0
2021-04-14 11:10:00,22.88,22.91,22.85,22.9,212087.0,22.88,22.91,22.85,22.9,212087.0
2021-04-14 11:15:00,22.89,22.9,22.83,22.84,191147.0,22.89,22.9,22.83,22.84,191147.0
2021-04-14 11:20:00,22.83,22.86,22.78,22.84,359394.0,22.83,22.86,22.78,22.84,359394.0
2021-04-14 11:25:00,22.83,22.88,22.82,22.84,287952.0,22.83,22.88,22.82,22.84,287952.0
2021-04-14 11:30:00,22.85,22.85,22.8,22.82,267578.0,22.85,22.85,22.8,22.82,267578.0
2021-04-14 11:35:00,22.82,22.83,22.79,22.8,233184.0,22.82,22.83,22.79,22.8,233184.0
2021-04-14 11:40:00,22.8,22.81,22.73,22.73,303785.0,22.8,22.81,22.73,22.73,303785.0
2021-04-14 11:45:00,22.73,22.78,22.72,22.78,295257.0,22.73,22.78,22.72,22.78,295257.0
2021-04-14 11:50:00,22.77,22.8,22.75,22.76,269203.0,22.77,22.8,22.75,22.76,269203.0
2021-04-14 11:55:00,22.76,22.81,22.75,22.81,192533.0,22.76,22.81,22.75,22.81,192533.0
2021-04-14 12:00:00,22.81,22.82,22.74,22.75,158827.0,22.81,22.82,22.74,22.75,158827.0
2021-04-14 12:05:00,22.75,22.77,22.73,22.76,229380.0,22.75,22.77,22.73,22.76,229380.0
2021-04-14 12:10:00,22.75,22.77,22.73,22.73,114847.0,22.75,22.77,22.73,22.73,114847.0
2021-04-14 12:15:00,22.73,22.84,22.72,22.83,285950.0,22.73,22.84,22.72,22.83,285950.0
2021-04-14 12:20:00,22.83,22.85,22.81,22.84,142952.0,22.83,22.85,22.81,22.84,142952.0
2021-04-14 12:25:00,22.85,22.86,22.8,22.8,124625.0,22.85,22.86,22.8,22.8,124625.0
2021-04-14 12:30:00,22.8,22.82,22.73,22.75,264399.0,22.8,22.82,22.73,22.75,264399.0
2021-04-14 12:35:00,22.74,22.78,22.73,22.77,226220.0,22.74,22.78,22.73,22.77,226220.0
2021-04-14 12:40:00,22.77,22.79,22.74,22.78,248543.0,22.77,22.79,22.74,22.78,248543.0
2021-04-14 12:45:00,22.78,22.81,22.74,22.75,122395.0,22.78,22.81,22.74,22.75,122395.0
2021-04-14 12:50:00,22.75,22.76,22.72,22.75,125026.0,22.75,22.76,22.72,22.75,125026.0
2021-04-14 12:55:00,22.75,22.76,22.72,22.74,147163.0,22.75,22.76,22.72,22.74,147163.0
2021-04-14 13:00:00,22.74,22.75,22.67,22.69,384140.0,22.74,22.75,22.67,22.69,384140.0
2021-04-14 13:05:00,22.69,22.74,22.68,22.73,168221.0,22.69,22.74,22.68,22.73,168221.0
2021-04-14 13:10:00,22.73,22.74,22.65,22.68,208315.0,22.73,22.74,22.65,22.68,208315.0
2021-04-14 13:15:00,22.68,22.72,22.67,22.71,149040.0,22.68,22.72,22.67,22.71,149040.0
2021-04-14 13:20:00,22.71,22.72,22.68,22.7,145921.0,22.71,22.72,22.68,22.7,145921.0
2021-04-14 13:25:00,22.7,22.7,22.6,22.6,242853.0,22.7,22.7,22.6,22.6,242853.0
2021-04-14 13:30:00,22.61,22.63,22.53,22.54,412158.0,22.61,22.63,22.53,22.54,412158.0
2021-04-14 13:35:00,22.53,22.53,22.46,22.52,496200.0,22.53,22.53,22.46,22.52,496200.0
2021-04-14 13:40:00,22.52,22.54,22.47,22.51,289905.0,22.52,22.54,22.47,22.51,289905.0
2021-04-14 13:45:00,22.52,22.56,22.51,22.53,207045.0,22.52,22.56,22.51,22.53,207045.0
2021-04-14 13:50:00,22.52,22.56,22.48,22.48,308311.0,22.52,22.56,22.48,22.48,308311.0
2021-04-14 13:55:00,22.49,22.53,22.3,22.36,1001865.0,22.49,22.53,22.3,22.36,1001865.0
2021-04-14 14:00:00,22.36,22.42,22.3,22.4,906252.0,22.36,22.42,22.3,22.4,906252.0
2021-04-14 14:05:00,22.4,22.4,22.3,22.33,403994.0,22.4,22.4,22.3,22.33,403994.0
2021-04-14 14:10:00,22.33,22.45,22.31,22.43,340047.0,22.33,22.45,22.31,22.43,340047.0
2021-04-14 14:15:00,22.43,22.43,22.36,22.39,291310.0,22.43,22.43,22.36,22.39,291310.0
2021-04-14 14:20:00,22.39,22.45,22.38,22.45,280721.0,22.39,22.45,22.38,22.45,280721.0
2021-04-14 14:25:00,22.45,22.53,22.44,22.47,339209.0,22.45,22.53,22.44,22.47,339209.0
2021-04-14 14:30:00,22.48,22.49,22.36,22.37,366222.0,22.48,22.49,22.36,22.37,366222.0
2021-04-14 14:35:00,22.37,22.42,22.36,22.39,204990.0,22.37,22.42,22.36,22.39,204990.0
2021-04-14 14:40:00,22.39,22.47,22.38,22.46,198319.0,22.39,22.47,22.38,22.46,198319.0
2021-04-14 14:45:00,22.46,22.47,22.38,22.38,293218.0,22.46,22.47,22.38,22.38,293218.0
2021-04-14 14:50:00,22.39,22.39,22.33,22.35,320375.0,22.39,22.39,22.33,22.35,320375.0
2021-04-14 14:55:00,22.35,22.37,22.26,22.27,544373.0,22.35,22.37,22.26,22.27,544373.0
2021-04-14 15:00:00,22.28,22.3,22.21,22.3,373433.0,22.28,22.3,22.21,22.3,373433.0
2021-04-14 15:05:00,22.29,22.3,22.2,22.21,313038.0,22.29,22.3,22.2,22.21,313038.0
2021-04-14 15:10:00,22.21,22.27,22.2,22.23,396561.0,22.21,22.27,22.2,22.23,396561.0
2021-04-14 15:15:00,22.23,22.31,22.2,22.3,413678.0,22.23,22.31,22.2,22.3,413678.0
2021-04-14 15:20:00,22.3,22.31,22.24,22.29,352974.0,22.3,22.31,22.24,22.29,352974.0
2021-04-14 15:25:00,22.29,22.32,22.26,22.3,256515.0,22.29,22.32,22.26,22.3,256515.0
2021-04-14 15:30:00,22.3,22.34,22.29,22.3,359588.0,22.3,22.34,22.29,22.3,359588.0
2021-04-14 15:35:00,22.29,22.31,22.25,22.27,340330.0,22.29,22.31,22.25,22.27,340330.0
2021-04-14 15:40:00,22.27,22.3,22.24,22.29,511917.0,22.27,22.3,22.24,22.29,511917.0
2021-04-14 15:45:00,22.29,22.35,22.27,22.28,567436.0,22.29,22.35,22.27,22.28,567436.0
2021-04-14 15:50:00,22.29,22.36,22.29,22.36,603734.0,22.29,22.36,22.29,22.36,603734.0
2021-04-14 15:55:00,22.35,22.37,22.33,22.37,726086.0,22.35,22.37,22.33,22.37,726086.0
2021-04-15 09:30:00,22.65,22.67,22.03,22.17,1635098.0,22.65,22.67,22.03,22.17,1635098.0
2021-04-15 09:35:00,22.17,22.26,22.05,22.18,977327.0,22.17,22.26,22.05,22.18,977327.0
2021-04-15 09:40:00,22.17,22.17,21.96,22.03,976909.0,22.17,22.17,21.96,22.03,976909.0
2021-04-15 09:45:00,22.03,22.15,22.0,22.02,633117.0,22.03,22.15,22.0,22.02,633117.0
2021-04-15 09:50:00,22.02,22.13,21.97,22.09,630221.0,22.02,22.13,21.97,22.09,630221.0
2021-04-15 09:55:00,22.09,22.21,22.07,22.19,637222.0,22.09,22.21,22.07,22.19,637222.0
2021-04-15 10:00:00,22.18,22.23,22.1,22.11,463392.0,22.18,22.23,22.1,22.11,463392.0
2021-04-15 10:05:00,22.11,22.18,22.07,22.08,334215.0,22.11,22.18,22.07,22.08,334215.0
2021-04-15 10:10:00,22.07,22.12,22.01,22.02,467937.0,22.07,22.12,22.01,22.02,467937.0
2021-04-15 10:15:00,22.02,22.02,21.87,21.94,987295.0,22.02,22.02,21.87,21.94,987295.0
2021-04-15 10:20:00,21.94,21.97,21.88,21.93,514344.0,21.94,21.97,21.88,21.93,514344.0
2021-04-15 10:25:00,21.93,22.01,21.92,22.01,381643.0,21.93,22.01,21.92,22.01,381643.0
2021-04-15 10:30:00,22.01,22.06,21.92,21.94,404787.0,22.01,22.06,21.92,21.94,404787.0
2021-04-15 10:35:00,21.93,21.99,21.91,21.99,342330.0,21.93,21.99,21.91,21.99,342330.0
2021-04-15 10:40:00,21.98,22.06,21.95,22.05,318838.0,21.98,22.06,21.95,22.05,318838.0
2021-04-15 10:45:00,22.05,22.1,22.03,22.06,391470.0,22.05,22.1,22.03,22.06,391470.0
2021-04-15 10:50:00,22.05,22.09,22.02,22.05,234367.0,22.05,22.09,22.02,22.05,234367.0
2021-04-15 10:55:00,22.04,22.1,22.03,22.06,184323.0,22.04,22.1,22.03,22.06,184323.0
2021-04-15 11:00:00,22.07,22.1,22.0,22.04,416973.0,22.07,22.1,22.0,22.04,416973.0
2021-04-15 11:05:00,22.05,22.12,22.03,22.07,277430.0,22.05,22.12,22.03,22.07,277430.0
2021-04-15 11:10:00,22.08,22.11,22.05,22.08,215246.0,22.08,22.11,22.05,22.08,215246.0
2021-04-15 11:15:00,22.08,22.09,22.02,22.03,276793.0,22.08,22.09,22.02,22.03,276793.0
2021-04-15 11:20:00,22.02,22.03,21.91,21.98,641206.0,22.02,22.03,21.91,21.98,641206.0
2021-04-15 11:25:00,21.97,21.98,21.92,21.92,186743.0,21.97,21.98,21.92,21.92,186743.0
2021-04-15 11:30:00,21.92,21.99,21.92,21.96,183736.0,21.92,21.99,21.92,21.96,183736.0
2021-04-15 11:35:00,21.95,22.0,21.94,21.99,237714.0,21.95,22.0,21.94,21.99,237714.0
2021-04-15 11:40:00,21.98,22.0,21.97,21.99,206782.0,21.98,22.0,21.97,21.99,206782.0
2021-04-15 11:45:00,21.99,22.0,21.96,21.98,176184.0,21.99,22.0,21.96,21.98,176184.0
2021-04-15 11:50:00,21.97,22.03,21.97,22.03,258104.0,21.97,22.03,21.97,22.03,258104.0
2021-04-15 11:55:00,22.03,22.08,22.02,22.05,172115.0,22.03,22.08,22.02,22.05,172115.0
2021-04-15 12:00:00,22.05,22.06,21.99,22.01,207169.0,22.05,22.06,21.99,22.01,207169.0
2021-04-15 12:05:00,22.01,22.02,21.96,21.99,185355.0,22.01,22.02,21.96,21.99,185355.0
2021-04-15 12:10:00,22.0,22.0,21.95,21.97,191339.0,22.0,22.0,21.95,21.97,191339.0
2021-04-15 12:15:00,21.98,22.01,21.95,22.0,153773.0,21.98,22.01,21.95,22.0,153773.0
2021-04-15 12:20:00,21.99,22.0,21.97,21.98,136042.0,21.99,22.0,21.97,21.98,136042.0
2021-04-15 12:25:00,21.98,21.99,21.93,21.96,385713.0,21.98,21.99,21.93,21.96,385713.0
2021-04-15 12:30:00,21.96,21.98,21.93,21.97,232781.0,21.96,21.98,21.93,21.97,232781.0
2021-04-15 12:35:00,21.97,21.99,21.91,21.92,307093.0,21.97,21.99,21.91,21.92,307093.0
2021-04-15 12:40:00,21.93,21.93,21.91,21.93,190593.0,21.93,21.93,21.91,21.93,190593.0
2021-04-15 12:45:00,21.93,21.95,21.84,21.85,921286.0,21.93,21.95,21.84,21.85,921286.0
2021-04-15 12:50:00,21.84,21.86,21.81,21.82,422725.0,21.84,21.86,21.81,21.82,422725.0
2021-04-15 12:55:00,21.82,21.83,21.72,21.78,781691.0,21.82,21.83,21.72,21.78,781691.0
2021-04-15 13:00:00,21.78,21.81,21.75,21.8,373376.0,21.78,21.81,21.75,21.8,373376.0
2021-04-15 13:05:00,21.81,21.82,21.76,21.78,286630.0,21.81,21.82,21.76,21.78,286630.0
2021-04-15 13:10:00,21.79,21.81,21.7,21.71,329281.0,21.79,21.81,21.7,21.71,329281.0
2021-04-15 13:15:00,21.72,21.78,21.69,21.78,409756.0,21.72,21.78,21.69,21.78,409756.0
2021-04-15 13:20:00,21.78,21.8,21.76,21.79,232903.0,21.78,21.8,21.76,21.79,232903.0
2021-04-15 13:25:00,21.8,21.86,21.78,21.85,332675.0,21.8,21.86,21.78,21.85,332675.0
2021-04-15 13:30:00,21.84,21.89,21.83,21.89,308809.0,21.84,21.89,21.83,21.89,308809.0
2021-04-15 13:35:00,21.89,21.93,21.86,21.93,303605.0,21.89,21.93,21.86,21.93,303605.0
2021-04-15 13:40:00,21.93,21.97,21.92,21.94,254848.0,21.93,21.97,21.92,21.94,254848.0
2021-04-15 13:45:00,21.94,21.94,21.88,21.89,189388.0,21.94,21.94,21.88,21.89,189388.0
2021-04-15 13:50:00,21.89,21.95,21.88,21.95,113210.0,21.89,21.95,21.88,21.95,113210.0
2021-04-15 13:55:00,21.94,22.0,21.94,22.0,198970.0,21.94,22.0,21.94,22.0,198970.0
2021-04-15 14:00:00,22.0,22.01,21.94,21.99,272830.0,22.0,22.01,21.94,21.99,272830.0
2021-04-15 14:05:00,21.99,22.02,21.94,21.98,279332.0,21.99,22.02,21.94,21.98,279332.0
2021-04-15 14:10:00,21.98,21.99,21.95,21.96,161824.0,21.98,21.99,21.95,21.96,161824.0
2021-04-15 14:15:00,21.95,22.0,21.95,21.99,261166.0,21.95,22.0,21.95,21.99,261166.0
2021-04-15 14:20:00,21.99,22.02,21.98,22.0,328128.0,21.99,22.02,21.98,22.0,328128.0
2021-04-15 14:25:00,22.0,22.01,21.98,22.0,161350.0,22.0,22.01,21.98,22.0,161350.0
2021-04-15 14:30:00,22.0,22.01,21.95,21.99,214271.0,22.0,22.01,21.95,21.99,214271.0
2021-04-15 14:35:00,21.98,22.01,21.97,21.99,208467.0,21.98,22.01,21.97,21.99,208467.0
2021-04-15 14:40:00,21.99,22.05,21.98,22.05,327415.0,21.99,22.05,21.98,22.05,327415.0
2021-04-15 14:45:00,22.05,22.07,22.03,22.04,229695.0,22.05,22.07,22.03,22.04,229695.0
2021-04-15 14:50:00,22.04,22.1,22.04,22.08,247501.0,22.04,22.1,22.04,22.08,247501.0
2021-04-15 14:55:00,22.09,22.13,22.07,22.12,253706.0,22.09,22.13,22.07,22.12,253706.0
2021-04-15 15:00:00,22.13,22.19,22.1,22.19,453618.0,22.13,22.19,22.1,22.19,453618.0
2021-04-15 15:05:00,22.19,22.22,22.16,22.18,374312.0,22.19,22.22,22.16,22.18,374312.0
2021-04-15 15:10:00,22.18,22.18,22.1,22.11,350193.0,22.18,22.18,22.1,22.11,350193.0
2021-04-15 15:15:00,22.11,22.17,22.1,22.15,216435.0,22.11,22.17,22.1,22.15,216435.0
2021-04-15 15:20:00,22.15,22.16,22.05,22.09,388218.0,22.15,22.16,22.05,22.09,388218.0
2021-04-15 15:25:00,22.1,22.12,22.05,22.05,272461.0,22.1,22.12,22.05,22.05,272461.0
2021-04-15 15:30:00,22.05,22.11,22.05,22.11,321093.0,22.05,22.11,22.05,22.11,321093.0
2021-04-15 15:35:00,22.11,22.12,22.07,22.12,504555.0,22.11,22.12,22.07,22.12,504555.0
2021-04-15 15:40:00,22.12,22.19,22.11,22.18,657483.0,22.12,22.19,22.11,22.18,657483.0
2021-04-15 15:45:00,22.17,22.22,22.14,22.16,437089.0,22.17,22.22,22.14,22.16,437089.0
2021-04-15 15:50:00,22.16,22.18,22.12,22.13,490840.0,22.16,22.18,22.12,22.13,490840.0
2021-04-15 15:55:00,22.13,22.15,22.1,22.13,819685.0,22.13,22.15,22.1,22.13,819685.0
2021-04-16 09:30:00,22.06,22.36,22.0,22.28,1138877.0,22.06,22.36,22.0,22.28,1138877.0
2021-04-16 09:35:00,22.27,22.27,22.11,22.14,721794.0,22.27,22.27,22.11,22.14,721794.0
2021-04-16 09:40:00,22.13,22.26,22.02,22.24,503003.0,22.13,22.26,22.02,22.24,503003.0
2021-04-16 09:45:00,22.24,22.3,22.19,22.21,471451.0,22.24,22.3,22.19,22.21,471451.0
2021-04-16 09:50:00,22.21,22.21,22.03,22.03,463571.0,22.21,22.21,22.03,22.03,463571.0
2021-04-16 09:55:00,22.03,22.12,22.02,22.03,408993.0,22.03,22.12,22.02,22.03,408993.0
2021-04-16 10:00:00,22.03,22.06,21.95,22.02,542997.0,22.03,22.06,21.95,22.02,542997.0
2021-04-16 10:05:00,22.01,22.03,21.93,21.97,452843.0,22.01,22.03,21.93,21.97,452843.0
2021-04-16 10:10:00,21.96,21.99,21.9,21.94,271000.0,21.96,21.99,21.9,21.94,271000.0
2021-04-16 10:15:00,21.94,21.98,21.87,21.94,393302.0,21.94,21.98,21.87,21.94,393302.0
2021-04-16 10:20:00,21.94,21.99,21.9,21.97,346613.0,21.94,21.99,21.9,21.97,346613.0
2021-04-16 10:25:00,21.97,22.01,21.95,21.98,481957.0,21.97,22.01,21.95,21.98,481957.0
2021-04-16 10:30:00,21.98,22.04,21.96,21.97,363210.0,21.98,22.04,21.96,21.97,363210.0
2021-04-16 10:35:00,21.98,22.05,21.95,22.05,342090.0,21.98,22.05,21.95,22.05,342090.0
2021-04-16 10:40:00,22.05,22.08,22.02,22.05,436164.0,22.05,22.08,22.02,22.05,436164.0
2021-04-16 10:45:00,22.05,22.12,22.05,22.12,334323.0,22.05,22.12,22.05,22.12,334323.0
2021-04-16 10:50:00,22.12,22.12,22.05,22.07,163520.0,22.12,22.12,22.05,22.07,163520.0
2021-04-16 10:55:00,22.06,22.08,21.97,21.97,303389.0,22.06,22.08,21.97,21.97,303389.0
2021-04-16 11:00:00,21.98,22.0,21.95,21.98,350308.0,21.98,22.0,21.95,21.98,350308.0
2021-04-16 11:05:00,21.98,22.03,21.94,21.95,542539.0,21.98,22.03,21.94,21.95,542539.0
2021-04-16 11:10:00,21.95,21.96,21.92,21.93,255103.0,21.95,21.96,21.92,21.93,255103.0
2021-04-16 11:15:00,21.93,21.99,21.93,21.98,252861.0,21.93,21.99,21.93,21.98,252861.0
2021-04-16 11:20:00,21.99,21.99,21.94,21.95,267649.0,21.99,21.99,21.94,21.95,267649.0
2021-04-16 11:25:00,21.95,22.0,21.93,21.98,153405.0,21.95,22.0,21.93,21.98,153405.0
2021-04-16 11:30:00,21.98,22.04,21.96,22.04,197814.0,21.98,22.04,21.96,22.04,197814.0
2021-04-16 11:35:00,22.04,22.06,22.0,22.02,239396.0,22.04,22.06,22.0,22.02,239396.0
2021-04-16 11:40:00,22.02,22.05,22.01,22.04,155694.0,22.02,22.05,22.01,22.04,155694.0
2021-04-16 11:45:00,22.05,22.05,22.01,22.05,112943.0,22.05,22.05,22.01,22.05,112943.0
2021-04-16 11:50:00,22.05,22.08,22.03,22.04,119713.0,22.05,22.08,22.03,22.04,119713.0
2021-04-16 11:55:00,22.04,22.05,21.99,22.0,261205.0,22.04,22.05,21.99,22.0,261205.0
2021-04-16 12:00:00,21.99,22.02,21.98,22.02,93822.0,21.99,22.02,21.98,22.02,93822.0
2021-04-16 12:05:00,22.02,22.03,22.0,22.02,169978.0,22.02,22.03,22.0,22.02,169978.0
2021-04-16 12:10:00,22.02,22.02,21.98,22.0,165316.0,22.02,22.02,21.98,22.0,165316.0
2021-04-16 12:15:00,22.0,22.01,21.97,22.0,143963.0,22.0,22.01,21.97,22.0,143963.0
2021-04-16 12:20:00,22.0,22.0,21.95,21.96,127443.0,22.0,22.0,21.95,21.96,127443.0
2021-04-16 12:25:00,21.96,21.98,21.93,21.96,311767.0,21.96,21.98,21.93,21.96,311767.0
2021-04-16 12:30:00,21.96,22.0,21.94,21.99,88019.0,21.96,22.0,21.94,21.99,88019.0
2021-04-16 12:35:00,21.99,22.0,21.94,21.95,170338.0,21.99,22.0,21.94,21.95,170338.0
2021-04-16 12:40:00,21.94,21.97,21.93,21.95,177651.0,21.94,21.97,21.93,21.95,177651.0
2021-04-16 12:45:00,21.96,21.99,21.95,21.99,89713.0,21.96,21.99,21.95,21.99,89713.0
2021-04-16 12:50:00,21.98,22.0,21.95,21.97,161052.0,21.98,22.0,21.95,21.97,161052.0
2021-04-16 12:55:00,21.97,21.99,21.93,21.94,300733.0,21.97,21.99,21.93,21.94,300733.0
2021-04-16 13:00:00,21.94,21.95,21.92,21.95,106751.0,21.94,21.95,21.92,21.95,106751.0
2021-04-16 13:05:00,21.95,21.95,21.9,21.93,208014.0,21.95,21.95,21.9,21.93,208014.0
2021-04-16 13:10:00,21.93,22.0,21.92,21.97,210486.0,21.93,22.0,21.92,21.97,210486.0
2021-04-16 13:15:00,21.97,21.99,21.95,21.97,176472.0,21.97,21.99,21.95,21.97,176472.0
2021-04-16 13:20:00,21.98,22.02,21.97,22.01,195550.0,21.98,22.02,21.97,22.01,195550.0
2021-04-16 13:25:00,22.01,22.01,21.96,21.96,237015.0,22.01,22.01,21.96,21.96,237015.0
2021-04-16 13:30:00,21.97,21.98,21.94,21.96,122131.0,21.97,21.98,21.94,21.96,122131.0
2021-04-16 13:35:00,21.95,21.97,21.92,21.92,174028.0,21.95,21.97,21.92,21.92,174028.0
2021-04-16 13:40:00,21.93,21.97,21.92,21.96,122438.0,21.93,21.97,21.92,21.96,122438.0
2021-04-16 13:45:00,21.96,21.97,21.95,21.96,70740.0,21.96,21.97,21.95,21.96,70740.0
2021-04-16 13:50:00,21.96,21.98,21.95,21.96,91328.0,21.96,21.98,21.95,21.96,91328.0
2021-04-16 13:55:00,21.95,21.96,21.94,21.95,117264.0,21.95,21.96,21.94,21.95,117264.0
2021-04-16 14:00:00,21.95,21.97,21.92,21.93,201156.0,21.95,21.97,21.92,21.93,201156.0
2021-04-16 14:05:00,21.94,21.96,21.9,21.93,192687.0,21.94,21.96,21.9,21.93,192687.0
2021-04-16 14:10:00,21.92,21.94,21.91,21.93,101027.0,21.92,21.94,21.91,21.93,101027.0
2021-04-16 14:15:00,21.93,21.95,21.92,21.95,152729.0,21.93,21.95,21.92,21.95,152729.0
2021-04-16 14:20:00,21.94,21.98,21.93,21.98,206286.0,21.94,21.98,21.93,21.98,206286.0
2021-04-16 14:25:00,21.98,22.01,21.97,21.98,148190.0,21.98,22.01,21.97,21.98,148190.0
2021-04-16 14:30:00,21.98,22.02,21.98,22.01,153264.0,21.98,22.02,21.98,22.01,153264.0
2021-04-16 14:35:00,22.0,22.01,21.99,22.0,124237.0,22.0,22.01,21.99,22.0,124237.0
2021-04-16 14:40:00,22.0,22.01,21.98,21.99,176871.0,22.0,22.01,21.98,21.99,176871.0
2021-04-16 14:45:00,22.0,22.0,21.96,21.99,147069.0,22.0,22.0,21.96,21.99,147069.0
2021-04-16 14:50:00,21.98,22.03,21.97,22.02,210933.0,21.98,22.03,21.97,22.02,210933.0
2021-04-16 14:55:00,22.02,22.04,22.0,22.03,172263.0,22.02,22.04,22.0,22.03,172263.0
2021-04-16 15:00:00,22.03,22.07,22.01,22.02,233830.0,22.03,22.07,22.01,22.02,233830.0
2021-04-16 15:05:00,22.02,22.04,21.99,22.02,164004.0,22.02,22.04,21.99,22.02,164004.0
2021-04-16 15:10:00,22.02,22.05,22.01,22.04,478956.0,22.02,22.05,22.01,22.04,478956.0
2021-04-16 15:15:00,22.03,22.09,22.02,22.09,503378.0,22.03,22.09,22.02,22.09,503378.0
2021-04-16 15:20:00,22.09,22.14,22.08,22.11,462146.0,22.09,22.14,22.08,22.11,462146.0
2021-04-16 15:25:00,22.11,22.15,22.1,22.14,384731.0,22.11,22.15,22.1,22.14,384731.0
2021-04-16 15:30:00,22.14,22.14,22.06,22.07,236911.0,22.14,22.14,22.06,22.07,236911.0
2021-04-16 15:35:00,22.08,22.08,22.05,22.07,414544.0,22.08,22.08,22.05,22.07,414544.0
2021-04-16 15:40:00,22.07,22.08,22.04,22.07,180747.0,22.07,22.08,22.04,22.07,180747.0
2021-04-16 15:45:00,22.07,22.08,22.02,22.05,362657.0,22.07,22.08,22.02,22.05,362657.0
2021-04-16 15:50:00,22.06,22.07,22.0,22.01,601073.0,22.06,22.07,22.0,22.01,601073.0
2021-04-16 15:55:00,22.02,22.05,22.0,22.02,843805.0,22.02,22.05,22.0,22.02,843805.0
2021-04-19 09:30:00,21.97,21.99,21.37,21.48,2027179.0,21.97,21.99,21.37,21.48,2027179.0
2021-04-19 09:35:00,21.48,21.61,21.46,21.6,799058.0,21.48,21.61,21.46,21.6,799058.0
2021-04-19 09:40:00,21.61,21.73,21.58,21.7,640128.0,21.61,21.73,21.58,21.7,640128.0
2021-04-19 09:45:00,21.7,21.76,21.59,21.73,457753.0,21.7,21.76,21.59,21.73,457753.0
2021-04-19 09:50:00,21.74,21.74,21.63,21.69,481729.0,21.74,21.74,21.63,21.69,481729.0
2021-04-19 09:55:00,21.68,21.74,21.61,21.74,401488.0,21.68,21.74,21.61,21.74,401488.0
2021-04-19 10:00:00,21.75,21.79,21.6,21.63,554344.0,21.75,21.79,21.6,21.63,554344.0
2021-04-19 10:05:00,21.63,21.66,21.57,21.64,484099.0,21.63,21.66,21.57,21.64,484099.0
2021-04-19 10:10:00,21.64,21.67,21.56,21.66,640689.0,21.64,21.67,21.56,21.66,640689.0
2021-04-19 10:15:00,21.66,21.79,21.66,21.72,583377.0,21.66,21.79,21.66,21.72,583377.0
2021-04-19 10:20:00,21.72,21.83,21.7,21.81,375453.0,21.72,21.83,21.7,21.81,375453.0
2021-04-19 10:25:00,21.81,21.86,21.79,21.84,349731.0,21.81,21.86,21.79,21.84,349731.0
2021-04-19 10:30:00,21.85,21.85,21.76,21.77,251954.0,21.85,21.85,21.76,21.77,251954.0
2021-04-19 10:35:00,21.78,21.84,21.76,21.77,340137.0,21.78,21.84,21.76,21.77,340137.0
2021-04-19 10:40:00,21.77,21.77,21.64,21.64,370307.0,21.77,21.77,21.64,21.64,370307.0
2021-04-19 10:45:00,21.65,21.65,21.58,21.63,358588.0,21.65,21.65,21.58,21.63,358588.0
2021-04-19 10:50:00,21.62,21.68,21.58,21.66,356324.0,21.62,21.68,21.58,21.66,356324.0
2021-04-19 10:55:00,21.67,21.69,21.57,21.61,275708.0,21.67,21.69,21.57,21.61,275708.0
2021-04-19 11:00:00,21.6,21.71,21.6,21.63,273974.0,21.6,21.71,21.6,21.63,273974.0
2021-04-19 11:05:00,21.62,21.63,21.54,21.57,328523.0,21.62,21.63,21.54,21.57,328523.0
2021-04-19 11:10:00,21.57,21.61,21.53,21.58,353022.0,21.57,21.61,21.53,21.58,353022.0
2021-04-19 11:15:00,21.58,21.62,21.57,21.62,205504.0,21.58,21.62,21.57,21.62,205504.0
2021-04-19 11:20:00,21.61,21.64,21.58,21.58,189019.0,21.61,21.64,21.58,21.58,189019.0
2021-04-19 11:25:00,21.59,21.67,21.58,21.65,135799.0,21.59,21.67,21.58,21.65,135799.0
2021-04-19 11:30:00,21.65,21.67,21.63,21.64,174707.0,21.65,21.67,21.63,21.64,174707.0
2021-04-19 11:35:00,21.63,21.67,21.6,21.64,256057.0,21.63,21.67,21.6,21.64,256057.0
2021-04-19 11:40:00,21.64,21.66,21.57,21.58,233203.0,21.64,21.66,21.57,21.58,233203.0
2021-04-19 11:45:00,21.58,21.58,21.54,21.55,270138.0,21.58,21.58,21.54,21.55,270138.0
2021-04-19 11:50:00,21.55,21.63,21.55,21.59,203823.0,21.55,21.63,21.55,21.59,203823.0
2021-04-19 11:55:00,21.58,21.59,21.55,21.57,165433.0,21.58,21.59,21.55,21.57,165433.0
2021-04-19 12:00:00,21.57,21.63,21.56,21.57,246651.0,21.57,21.63,21.56,21.57,246651.0
2021-04-19 12:05:00,21.57,21.62,21.56,21.61,158212.0,21.57,21.62,21.56,21.61,158212.0
2021-04-19 12:10:00,21.61,21.62,21.58,21.6,135312.0,21.61,21.62,21.58,21.6,135312.0
2021-04-19 12:15:00,21.61,21.63,21.6,21.6,164134.0,21.61,21.63,21.6,21.6,164134.0
2021-04-19 12:20:00,21.61,21.67,21.6,21.66,163039.0,21.61,21.67,21.6,21.66,163039.0
2021-04-19 12:25:00,21.66,21.67,21.6,21.61,158122.0,21.66,21.67,21.6,21.61,158122.0
2021-04-19 12:30:00,21.62,21.64,21.59,21.63,123071.0,21.62,21.64,21.59,21.63,123071.0
2021-04-19 12:35:00,21.64,21.67,21.63,21.63,175501.0,21.64,21.67,21.63,21.63,175501.0
2021-04-19 12:40:00,21.64,21.66,21.6,21.61,137437.0,21.64,21.66,21.6,21.61,137437.0
2021-04-19 12:45:00,21.6,21.66,21.57,21.66,256465.0,21.6,21.66,21.57,21.66,256465.0
2021-04-19 12:50:00,21.66,21.69,21.64,21.68,207848.0,21.66,21.69,21.64,21.68,207848.0
2021-04-19 12:55:00,21.68,21.68,21.63,21.65,143004.0,21.68,21.68,21.63,21.65,143004.0
2021-04-19 13:00:00,21.65,21.68,21.63,21.65,266742.0,21.65,21.68,21.63,21.65,266742.0
2021-04-19 13:05:00,21.66,21.67,21.62,21.62,128917.0,21.66,21.67,21.62,21.62,128917.0
2021-04-19 13:10:00,21.63,21.69,21.62,21.68,196261.0,21.63,21.69,21.62,21.68,196261.0
2021-04-19 13:15:00,21.69,21.73,21.66,21.68,253175.0,21.69,21.73,21.66,21.68,253175.0
2021-04-19 13:20:00,21.68,21.71,21.67,21.68,150246.0,21.68,21.71,21.67,21.68,150246.0
2021-04-19 13:25:00,21.69,21.7,21.66,21.69,105180.0,21.69,21.7,21.66,21.69,105180.0
2021-04-19 13:30:00,21.68,21.7,21.66,21.7,102101.0,21.68,21.7,21.66,21.7,102101.0
2021-04-19 13:35:00,21.69,21.71,21.66,21.68,202754.0,21.69,21.71,21.66,21.68,202754.0
2021-04-19 13:40:00,21.68,21.69,21.66,21.67,140887.0,21.68,21.69,21.66,21.67,140887.0
2021-04-19 13:45:00,21.66,21.7,21.64,21.66,185971.0,21.66,21.7,21.64,21.66,185971.0
2021-04-19 13:50:00,21.65,21.67,21.63,21.66,108620.0,21.65,21.67,21.63,21.66,108620.0
2021-04-19 13:55:00,21.65,21.69,21.65,21.67,69865.0,21.65,21.69,21.65,21.67,69865.0
2021-04-19 14:00:00,21.68,21.75,21.67,21.75,271591.0,21.68,21.75,21.67,21.75,271591.0
2021-04-19 14:05:00,21.75,21.78,21.73,21.76,248960.0,21.75,21.78,21.73,21.76,248960.0
2021-04-19 14:10:00,21.77,21.8,21.74,21.79,227206.0,21.77,21.8,21.74,21.79,227206.0
2021-04-19 14:15:00,21.79,21.83,21.76,21.78,242732.0,21.79,21.83,21.76,21.78,242732.0
2021-04-19 14:20:00,21.78,21.81,21.75,21.79,257652.0,21.78,21.81,21.75,21.79,257652.0
2021-04-19 14:25:00,21.8,21.81,21.75,21.76,212447.0,21.8,21.81,21.75,21.76,212447.0
2021-04-19 14:30:00,21.77,21.77,21.72,21.76,175845.0,21.77,21.77,21.72,21.76,175845.0
2021-04-19 14:35:00,21.75,21.76,21.7,21.71,177313.0,21.75,21.76,21.7,21.71,177313.0
2021-04-19 14:40:00,21.71,21.72,21.67,21.69,314439.0,21.71,21.72,21.67,21.69,314439.0
2021-04-19 14:45:00,21.68,21.72,21.66,21.7,224390.0,21.68,21.72,21.66,21.7,224390.0
2021-04-19 14:50:00,21.7,21.71,21.68,21.7,82727.0,21.7,21.71,21.68,21.7,82727.0
2021-04-19 14:55:00,21.7,21.72,21.64,21.64,168468.0,21.7,21.72,21.64,21.64,168468.0
2021-04-19 15:00:00,21.65,21.66,21.62,21.66,156790.0,21.65,21.66,21.62,21.66,156790.0
2021-04-19 15:05:00,21.66,21.69,21.65,21.67,134687.0,21.66,21.69,21.65,21.67,134687.0
2021-04-19 15:10:00,21.67,21.68,21.62,21.63,184627.0,21.67,21.68,21.62,21.63,184627.0
2021-04-19 15:15:00,21.63,21.64,21.56,21.57,308518.0,21.63,21.64,21.56,21.57,308518.0
2021-04-19 15:20:00,21.57,21.6,21.54,21.56,288810.0,21.57,21.6,21.54,21.56,288810.0
2021-04-19 15:25:00,21.56,21.62,21.54,21.56,352521.0,21.56,21.62,21.54,21.56,352521.0
2021-04-19 15:30:00,21.57,21.59,21.53,21.59,260538.0,21.57,21.59,21.53,21.59,260538.0
2021-04-19 15:35:00,21.59,21.6,21.56,21.59,253809.0,21.59,21.6,21.56,21.59,253809.0
2021-04-19 15:40:00,21.58,21.62,21.57,21.6,245848.0,21.58,21.62,21.57,21.6,245848.0
2021-04-19 15:45:00,21.6,21.61,21.54,21.59,412810.0,21.6,21.61,21.54,21.59,412810.0
2021-04-19 15:50:00,21.58,21.59,21.51,21.53,775402.0,21.58,21.59,21.51,21.53,775402.0
2021-04-19 15:55:00,21.54,21.59,21.53,21.55,943604.0,21.54,21.59,21.53,21.55,943604.0
2021-04-20 09:30:00,21.02,21.02,20.72,20.91,2146171.0,21.02,21.02,20.72,20.91,2146171.0
2021-04-20 09:35:00,20.91,20.93,20.67,20.75,1321483.0,20.91,20.93,20.67,20.75,1321483.0
2021-04-20 09:40:00,20.74,20.83,20.65,20.77,1015684.0,20.74,20.83,20.65,20.77,1015684.0
2021-04-20 09:45:00,20.77,20.79,20.63,20.71,737364.0,20.77,20.79,20.63,20.71,737364.0
2021-04-20 09:50:00,20.71,20.73,20.47,20.54,1164138.0,20.71,20.73,20.47,20.54,1164138.0
2021-04-20 09:55:00,20.53,20.6,20.48,20.59,739699.0,20.53,20.6,20.48,20.59,739699.0
2021-04-20 10:00:00,20.59,20.62,20.41,20.45,939141.0,20.59,20.62,20.41,20.45,939141.0
2021-04-20 10:05:00,20.45,20.46,20.3,20.32,1154043.0,20.45,20.46,20.3,20.32,1154043.0
2021-04-20 10:10:00,20.32,20.41,20.31,20.32,748098.0,20.32,20.41,20.31,20.32,748098.0
2021-04-20 10:15:00,20.32,20.33,20.21,20.21,1031622.0,20.32,20.33,20.21,20.21,1031622.0
2021-04-20 10:20:00,20.21,20.28,20.15,20.27,1391168.0,20.21,20.28,20.15,20.27,1391168.0
2021-04-20 10:25:00,20.27,20.32,20.22,20.28,850290.0,20.27,20.32,20.22,20.28,850290.0
2021-04-20 10:30:00,20.27,20.28,20.15,20.17,756956.0,20.27,20.28,20.15,20.17,756956.0
2021-04-20 10:35:00,20.17,20.21,20.07,20.1,909402.0,20.17,20.21,20.07,20.1,909402.0
2021-04-20 10:40:00,20.1,20.16,20.02,20.05,996478.0,20.1,20.16,20.02,20.05,996478.0
2021-04-20 10:45:00,20.05,20.13,20.01,20.11,780579.0,20.05,20.13,20.01,20.11,780579.0
2021-04-20 10:50:00,20.11,20.12,20.02,20.06,604106.0,20.11,20.12,20.02,20.06,604106.0
2021-04-20 10:55:00,20.05,20.13,20.02,20.11,1038076.0,20.05,20.13,20.02,20.11,1038076.0
2021-04-20 11:00:00,20.12,20.17,20.05,20.12,965666.0,20.12,20.17,20.05,20.12,965666.0
2021-04-20 11:05:00,20.13,20.19,20.1,20.17,563844.0,20.13,20.19,20.1,20.17,563844.0
2021-04-20 11:10:00,20.17,20.2,20.11,20.19,482087.0,20.17,20.2,20.11,20.19,482087.0
2021-04-20 11:15:00,20.19,20.2,20.06,20.11,661013.0,20.19,20.2,20.06,20.11,661013.0
2021-04-20 11:20:00,20.11,20.14,20.01,20.02,628816.0,20.11,20.14,20.01,20.02,628816.0
2021-04-20 11:25:00,20.01,20.12,20.01,20.11,422643.0,20.01,20.12,20.01,20.11,422643.0
2021-04-20 11:30:00,20.11,20.12,20.03,20.11,306643.0,20.11,20.12,20.03,20.11,306643.0
2021-04-20 11:35:00,20.11,20.12,19.96,20.01,792195.0,20.11,20.12,19.96,20.01,792195.0
2021-04-20 11:40:00,20.01,20.12,19.99,20.1,487199.0,20.01,20.12,19.99,20.1,487199.0
2021-04-20 11:45:00,20.1,20.12,20.05,20.07,365623.0,20.1,20.12,20.05,20.07,365623.0
2021-04-20 11:50:00,20.07,20.19,20.07,20.18,462486.0,20.07,20.19,20.07,20.18,462486.0
2021-04-20 11:55:00,20.18,20.24,20.14,20.21,496788.0,20.18,20.24,20.14,20.21,496788.0
2021-04-20 12:00:00,20.21,20.22,20.15,20.19,373541.0,20.21,20.22,20.15,20.19,373541.0
2021-04-20 12:05:00,20.19,20.22,20.16,20.2,512877.0,20.19,20.22,20.16,20.2,512877.0
2021-04-20 12:10:00,20.2,20.3,20.19,20.3,496608.0,20.2,20.3,20.19,20.3,496608.0
2021-04-20 12:15:00,20.3,20.36,20.29,20.35,429619.0,20.3,20.36,20.29,20.35,429619.0
2021-04-20 12:20:00,20.35,20.36,20.27,20.29,552809.0,20.35,20.36,20.27,20.29,552809.0
2021-04-20 12:25:00,20.28,20.3,20.24,20.24,328740.0,20.28,20.3,20.24,20.24,328740.0
2021-04-20 12:30:00,20.25,20.28,20.22,20.28,288295.0,20.25,20.28,20.22,20.28,288295.0
2021-04-20 12:35:00,20.28,20.3,20.25,20.26,209673.0,20.28,20.3,20.25,20.26,209673.0
2021-04-20 12:40:00,20.26,20.26,20.23,20.26,267382.0,20.26,20.26,20.23,20.26,267382.0
2021-04-20 12:45:00,20.26,20.32,20.25,20.31,328017.0,20.26,20.32,20.25,20.31,328017.0
2021-04-20 12:50:00,20.3,20.32,20.26,20.29,251890.0,20.3,20.32,20.26,20.29,251890.0
2021-04-20 12:55:00,20.28,20.38,20.27,20.36,377947.0,20.28,20.38,20.27,20.36,377947.0
2021-04-20 13:00:00,20.35,20.38,20.33,20.34,298148.0,20.35,20.38,20.33,20.34,298148.0
2021-04-20 13:05:00,20.33,20.36,20.32,20.32,200257.0,20.33,20.36,20.32,20.32,200257.0
2021-04-20 13:10:00,20.33,20.34,20.3,20.32,205119.0,20.33,20.34,20.3,20.32,205119.0
2021-04-20 13:15:00,20.32,20.4,20.31,20.38,249336.0,20.32,20.4,20.31,20.38,249336.0
2021-04-20 13:20:00,20.38,20.44,20.35,20.43,516368.0,20.38,20.44,20.35,20.43,516368.0
2021-04-20 13:25:00,20.43,20.46,20.41,20.43,349957.0,20.43,20.46,20.41,20.43,349957.0
2021-04-20 13:30:00,20.44,20.46,20.35,20.35,588687.0,20.44,20.46,20.35,20.35,588687.0
2021-04-20 13:35:00,20.36,20.4,20.33,20.35,241700.0,20.36,20.4,20.33,20.35,241700.0
2021-04-20 13:40:00,20.34,20.35,20.27,20.28,283293.0,20.34,20.35,20.27,20.28,283293.0
2021-04-20 13:45:00,20.28,20.3,20.24,20.27,350984.0,20.28,20.3,20.24,20.27,350984.0
2021-04-20 13:50:00,20.26,20.28,20.21,20.28,341778.0,20.26,20.28,20.21,20.28,341778.0
2021-04-20 13:55:00,20.28,20.29,20.2,20.23,516662.0,20.28,20.29,20.2,20.23,516662.0
2021-04-20 14:00:00,20.23,20.29,20.23,20.25,476765.0,20.23,20.29,20.23,20.25,476765.0
2021-04-20 14:05:00,20.26,20.27,20.21,20.26,246283.0,20.26,20.27,20.21,20.26,246283.0
2021-04-20 14:10:00,20.26,20.27,20.22,20.25,221537.0,20.26,20.27,20.22,20.25,221537.0
2021-04-20 14:15:00,20.25,20.28,20.21,20.26,244661.0,20.25,20.28,20.21,20.26,244661.0
2021-04-20 14:20:00,20.26,20.33,20.26,20.29,258663.0,20.26,20.33,20.26,20.29,258663.0
2021-04-20 14:25:00,20.28,20.3,20.21,20.23,210815.0,20.28,20.3,20.21,20.23,210815.0
2021-04-20 14:30:00,20.23,20.24,20.2,20.21,195596.0,20.23,20.24,20.2,20.21,195596.0
2021-04-20 14:35:00,20.22,20.22,20.18,20.21,274404.0,20.22,20.22,20.18,20.21,274404.0
2021-04-20 14:40:00,20.2,20.27,20.2,20.27,268511.0,20.2,20.27,20.2,20.27,268511.0
2021-04-20 14:45:00,20.26,20.31,20.24,20.26,230744.0,20.26,20.31,20.24,20.26,230744.0
2021-04-20 14:50:00,20.26,20.3,20.24,20.28,225877.0,20.26,20.3,20.24,20.28,225877.0
2021-04-20 14:55:00,20.28,20.28,20.18,20.22,300840.0,20.28,20.28,20.18,20.22,300840.0
2021-04-20 15:00:00,20.21,20.24,20.19,20.23,343417.0,20.21,20.24,20.19,20.23,343417.0
2021-04-20 15:05:00,20.23,20.25,20.21,20.25,417859.0,20.23,20.25,20.21,20.25,417859.0
2021-04-20 15:10:00,20.25,20.28,20.24,20.28,307845.0,20.25,20.28,20.24,20.28,307845.0
2021-04-20 15:15:00,20.28,20.32,20.26,20.28,379853.0,20.28,20.32,20.26,20.28,379853.0
2021-04-20 15:20:00,20.27,20.3,20.25,20.29,345839.0,20.27,20.3,20.25,20.29,345839.0
2021-04-20 15:25:00,20.28,20.32,20.27,20.29,291535.0,20.28,20.32,20.27,20.29,291535.0
2021-04-20 15:30:00,20.29,20.33,20.25,20.32,451250.0,20.29,20.33,20.25,20.32,451250.0
2021-04-20 15:35:00,20.32,20.38,20.32,20.35,498119.0,20.32,20.38,20.32,20.35,498119.0
2021-04-20 15:40:00,20.35,20.35,20.32,20.35,331928.0,20.35,20.35,20.32,20.35,331928.0
2021-04-20 15:45:00,20.35,20.36,20.31,20.36,536469.0,20.35,20.36,20.31,20.36,536469.0
2021-04-20 15:50:00,20.36,20.4,20.34,20.36,791067.0,20.36,20.4,20.34,20.36,791067.0
2021-04-20 15:55:00,20.36,20.38,20.32,20.37,1107509.0,20.36,20.38,20.32,20.37,1107509.0
2021-04-21 09:30:00,20.01,20.33,19.64,20.33,2368169.0,20.01,20.33,19.64,20.33,2368169.0
2021-04-21 09:35:00,20.33,20.35,20.13,20.32,931974.0,20.33,20.35,20.13,20.32,931974.0
2021-04-21 09:40:00,20.31,20.4,20.15,20.28,1659731.0,20.31,20.4,20.15,20.28,1659731.0
2021-04-21 09:45:00,20.28,20.36,20.15,20.35,1156515.0,20.28,20.36,20.15,20.35,1156515.0
2021-04-21 09:50:00,20.35,20.49,20.25,20.48,1124335.0,20.35,20.49,20.25,20.48,1124335.0
2021-04-21 09:55:00,20.48,20.58,20.43,20.51,1135655.0,20.48,20.58,20.43,20.51,1135655.0
2021-04-21 10:00:00,20.51,20.72,20.49,20.69,1159747.0,20.51,20.72,20.49,20.69,1159747.0
2021-04-21 10:05:00,20.69,20.75,20.58,20.6,1109729.0,20.69,20.75,20.58,20.6,1109729.0
2021-04-21 10:10:00,20.61,20.7,20.57,20.67,683039.0,20.61,20.7,20.57,20.67,683039.0
2021-04-21 10:15:00,20.67,20.72,20.56,20.64,668588.0,20.67,20.72,20.56,20.64,668588.0
2021-04-21 10:20:00,20.64,20.71,20.62,20.68,665224.0,20.64,20.71,20.62,20.68,665224.0
2021-04-21 10:25:00,20.69,20.71,20.58,20.63,548795.0,20.69,20.71,20.58,20.63,548795.0
2021-04-21 10:30:00,20.63,20.68,20.59,20.65,491906.0,20.63,20.68,20.59,20.65,491906.0
2021-04-21 10:35:00,20.65,20.75,20.65,20.7,587185.0,20.65,20.75,20.65,20.7,587185.0
2021-04-21 10:40:00,20.7,20.75,20.65,20.71,533181.0,20.7,20.75,20.65,20.71,533181.0
2021-04-21 10:45:00,20.72,20.79,20.69,20.73,492386.0,20.72,20.79,20.69,20.73,492386.0
2021-04-21 10:50:00,20.74,20.8,20.71,20.74,453963.0,20.74,20.8,20.71,20.74,453963.0
2021-04-21 10:55:00,20.74,20.76,20.7,20.73,356683.0,20.74,20.76,20.7,20.73,356683.0
2021-04-21 11:00:00,20.73,20.76,20.65,20.75,526867.0,20.73,20.76,20.65,20.75,526867.0
2021-04-21 11:05:00,20.75,20.77,20.7,20.72,285456.0,20.75,20.77,20.7,20.72,285456.0
2021-04-21 11:10:00,20.73,20.73,20.61,20.61,409237.0,20.73,20.73,20.61,20.61,409237.0
2021-04-21 11:15:00,20.62,20.66,20.59,20.59,394426.0,20.62,20.66,20.59,20.59,394426.0
2021-04-21 11:20:00,20.59,20.63,20.56,20.62,615927.0,20.59,20.63,20.56,20.62,615927.0
2021-04-21 11:25:00,20.62,20.64,20.46,20.46,750803.0,20.62,20.64,20.46,20.46,750803.0
2021-04-21 11:30:00,20.46,20.5,20.4,20.41,782732.0,20.46,20.5,20.4,20.41,782732.0
2021-04-21 11:35:00,20.41,20.42,20.31,20.37,748476.0,20.41,20.42,20.31,20.37,748476.0
2021-04-21 11:40:00,20.37,20.49,20.36,20.46,636484.0,20.37,20.49,20.36,20.46,636484.0
2021-04-21 11:45:00,20.47,20.61,20.46,20.58,541312.0,20.47,20.61,20.46,20.58,541312.0
2021-04-21 11:50:00,20.58,20.61,20.54,20.55,538553.0,20.58,20.61,20.54,20.55,538553.0
2021-04-21 11:55:00,20.55,20.58,20.54,20.54,264666.0,20.55,20.58,20.54,20.54,264666.0
2021-04-21 12:00:00,20.55,20.55,20.48,20.52,523911.0,20.55,20.55,20.48,20.52,523911.0
2021-04-21 12:05:00,20.52,20.55,20.49,20.5,342386.0,20.52,20.55,20.49,20.5,342386.0
2021-04-21 12:10:00,20.5,20.59,20.5,20.58,501604.0,20.5,20.59,20.5,20.58,501604.0
2021-04-21 12:15:00,20.59,20.61,20.56,20.59,293702.0,20.59,20.61,20.56,20.59,293702.0
2021-04-21 12:20:00,20.59,20.62,20.56,20.6,243863.0,20.59,20.62,20.56,20.6,243863.0
2021-04-21 12:25:00,20.6,20.61,20.53,20.54,354569.0,20.6,20.61,20.53,20.54,354569.0
2021-04-21 12:30:00,20.53,20.61,20.52,20.6,373687.0,20.53,20.61,20.52,20.6,373687.0
2021-04-21 12:35:00,20.6,20.69,20.59,20.66,391221.0,20.6,20.69,20.59,20.66,391221.0
2021-04-21 12:40:00,20.65,20.66,20.57,20.58,341018.0,20.65,20.66,20.57,20.58,341018.0
2021-04-21 12:45:00,20.58,20.58,20.52,20.54,376949.0,20.58,20.58,20.52,20.54,376949.0
2021-04-21 12:50:00,20.54,20.56,20.5,20.52,446687.0,20.54,20.56,20.5,20.52,446687.0
2021-04-21 12:55:00,20.52,20.54,20.5,20.51,292049.0,20.52,20.54,20.5,20.51,292049.0
2021-04-21 13:00:00,20.51,20.52,20.45,20.48,373661.0,20.51,20.52,20.45,20.48,373661.0
2021-04-21 13:05:00,20.49,20.53,20.46,20.5,426088.0,20.49,20.53,20.46,20.5,426088.0
2021-04-21 13:10:00,20.51,20.54,20.49,20.54,398280.0,20.51,20.54,20.49,20.54,398280.0
2021-04-21 13:15:00,20.54,20.58,20.5,20.55,277573.0,20.54,20.58,20.5,20.55,277573.0
2021-04-21 13:20:00,20.55,20.59,20.52,20.53,204055.0,20.55,20.59,20.52,20.53,204055.0
2021-04-21 13:25:00,20.53,20.54,20.51,20.52,168011.0,20.53,20.54,20.51,20.52,168011.0
2021-04-21 13:30:00,20.52,20.6,20.52,20.55,231774.0,20.52,20.6,20.52,20.55,231774.0
2021-04-21 13:35:00,20.54,20.58,20.5,20.56,255312.0,20.54,20.58,20.5,20.56,255312.0
2021-04-21 13:40:00,20.55,20.59,20.55,20.57,182841.0,20.55,20.59,20.55,20.57,182841.0
2021-04-21 13:45:00,20.57,20.67,20.56,20.64,358857.0,20.57,20.67,20.56,20.64,358857.0
2021-04-21 13:50:00,20.64,20.66,20.62,20.64,239328.0,20.64,20.66,20.62,20.64,239328.0
2021-04-21 13:55:00,20.64,20.69,20.64,20.67,291193.0,20.64,20.69,20.64,20.67,291193.0
2021-04-21 14:00:00,20.68,20.71,20.67,20.69,346569.0,20.68,20.71,20.67,20.69,346569.0
2021-04-21 14:05:00,20.7,20.74,20.66,20.66,332824.0,20.7,20.74,20.66,20.66,332824.0
2021-04-21 14:10:00,20.67,20.72,20.65,20.71,345598.0,20.67,20.72,20.65,20.71,345598.0
2021-04-21 14:15:00,20.71,20.72,20.65,20.71,345027.0,20.71,20.72,20.65,20.71,345027.0
2021-04-21 14:20:00,20.72,20.75,20.71,20.73,413544.0,20.72,20.75,20.71,20.73,413544.0
2021-04-21 14:25:00,20.73,20.75,20.69,20.7,330964.0,20.73,20.75,20.69,20.7,330964.0
2021-04-21 14:30:00,20.69,20.73,20.69,20.72,359074.0,20.69,20.73,20.69,20.72,359074.0
2021-04-21 14:35:00,20.71,20.76,20.7,20.75,396833.0,20.71,20.76,20.7,20.75,396833.0
2021-04-21 14:40:00,20.75,20.81,20.75,20.76,414271.0,20.75,20.81,20.75,20.76,414271.0
2021-04-21 14:45:00,20.77,20.79,20.75,20.77,360047.0,20.77,20.79,20.75,20.77,360047.0
2021-04-21 14:50:00,20.77,20.82,20.76,20.79,357206.0,20.77,20.82,20.76,20.79,357206.0
2021-04-21 14:55:00,20.8,20.81,20.75,20.76,278770.0,20.8,20.81,20.75,20.76,278770.0
2021-04-21 15:00:00,20.77,20.85,20.76,20.85,469400.0,20.77,20.85,20.76,20.85,469400.0
2021-04-21 15:05:00,20.85,20.85,20.81,20.85,424688.0,20.85,20.85,20.81,20.85,424688.0
2021-04-21 15:10:00,20.85,20.85,20.82,20.84,296269.0,20.85,20.85,20.82,20.84,296269.0
2021-04-21 15:15:00,20.83,20.85,20.8,20.82,394734.0,20.83,20.85,20.8,20.82,394734.0
2021-04-21 15:20:00,20.82,20.83,20.77,20.81,377254.0,20.82,20.83,20.77,20.81,377254.0
2021-04-21 15:25:00,20.81,20.82,20.74,20.76,438406.0,20.81,20.82,20.74,20.76,438406.0
2021-04-21 15:30:00,20.76,20.82,20.75,20.82,450210.0,20.76,20.82,20.75,20.82,450210.0
2021-04-21 15:35:00,20.82,20.83,20.79,20.81,446170.0,20.82,20.83,20.79,20.81,446170.0
2021-04-21 15:40:00,20.81,20.88,20.8,20.87,602896.0,20.81,20.88,20.8,20.87,602896.0
2021-04-21 15:45:00,20.87,20.97,20.86,20.95,988572.0,20.87,20.97,20.86,20.95,988572.0
2021-04-21 15:50:00,20.96,21.03,20.92,21.0,1915043.0,20.96,21.03,20.92,21.0,1915043.0
2021-04-21 15:55:00,21.0,21.02,20.96,21.01,1453020.0,21.0,21.02,20.96,21.01,1453020.0
2021-04-22 09:30:00,21.58,21.61,21.15,21.25,2845686.0,21.58,21.61,21.15,21.25,2845686.0
2021-04-22 09:35:00,21.25,21.25,20.76,20.83,2681398.0,21.25,21.25,20.76,20.83,2681398.0
2021-04-22 09:40:00,20.82,20.89,20.66,20.85,1801965.0,20.82,20.89,20.66,20.85,1801965.0
2021-04-22 09:45:00,20.85,20.9,20.59,20.69,1767428.0,20.85,20.9,20.59,20.69,1767428.0
2021-04-22 09:50:00,20.69,20.8,20.59,20.73,1252733.0,20.69,20.8,20.59,20.73,1252733.0
2021-04-22 09:55:00,20.74,20.88,20.61,20.88,1272478.0,20.74,20.88,20.61,20.88,1272478.0
2021-04-22 10:00:00,20.88,20.88,20.7,20.74,957147.0,20.88,20.88,20.7,20.74,957147.0
2021-04-22 10:05:00,20.75,20.98,20.74,20.96,1034406.0,20.75,20.98,20.74,20.96,1034406.0
2021-04-22 10:10:00,20.96,20.98,20.84,20.95,1313771.0,20.96,20.98,20.84,20.95,1313771.0
2021-04-22 10:15:00,20.95,20.95,20.79,20.86,727176.0,20.95,20.95,20.79,20.86,727176.0
2021-04-22 10:20:00,20.86,20.92,20.77,20.91,720355.0,20.86,20.92,20.77,20.91,720355.0
2021-04-22 10:25:00,20.91,20.96,20.88,20.91,476238.0,20.91,20.96,20.88,20.91,476238.0
2021-04-22 10:30:00,20.91,20.97,20.88,20.91,687005.0,20.91,20.97,20.88,20.91,687005.0
2021-04-22 10:35:00,20.91,20.94,20.81,20.82,666090.0,20.91,20.94,20.81,20.82,666090.0
2021-04-22 10:40:00,20.82,20.89,20.81,20.85,547912.0,20.82,20.89,20.81,20.85,547912.0
2021-04-22 10:45:00,20.84,20.85,20.77,20.79,699537.0,20.84,20.85,20.77,20.79,699537.0
2021-04-22 10:50:00,20.79,20.9,20.78,20.89,649304.0,20.79,20.9,20.78,20.89,649304.0
2021-04-22 10:55:00,20.89,20.92,20.87,20.9,494596.0,20.89,20.92,20.87,20.9,494596.0
2021-04-22 11:00:00,20.9,20.96,20.89,20.95,470871.0,20.9,20.96,20.89,20.95,470871.0
2021-04-22 11:05:00,20.95,20.96,20.9,20.93,441246.0,20.95,20.96,20.9,20.93,441246.0
2021-04-22 11:10:00,20.94,21.09,20.93,21.07,808904.0,20.94,21.09,20.93,21.07,808904.0
2021-04-22 11:15:00,21.07,21.12,21.04,21.08,916340.0,21.07,21.12,21.04,21.08,916340.0
2021-04-22 11:20:00,21.08,21.12,21.02,21.03,546668.0,21.08,21.12,21.02,21.03,546668.0
2021-04-22 11:25:00,21.03,21.11,21.02,21.1,429319.0,21.03,21.11,21.02,21.1,429319.0
2021-04-22 11:30:00,21.1,21.16,21.09,21.13,529772.0,21.1,21.16,21.09,21.13,529772.0
2021-04-22 11:35:00,21.13,21.19,21.13,21.15,465708.0,21.13,21.19,21.13,21.15,465708.0
2021-04-22 11:40:00,21.15,21.17,21.08,21.11,495791.0,21.15,21.17,21.08,21.11,495791.0
2021-04-22 11:45:00,21.1,21.1,21.04,21.05,404705.0,21.1,21.1,21.04,21.05,404705.0
2021-04-22 11:50:00,21.05,21.07,21.01,21.03,507665.0,21.05,21.07,21.01,21.03,507665.0
2021-04-22 11:55:00,21.04,21.1,20.96,20.98,499245.0,21.04,21.1,20.96,20.98,499245.0
2021-04-22 12:00:00,20.98,20.99,20.83,20.85,893143.0,20.98,20.99,20.83,20.85,893143.0
2021-04-22 12:05:00,20.85,20.89,20.83,20.83,483802.0,20.85,20.89,20.83,20.83,483802.0
2021-04-22 12:10:00,20.83,20.84,20.68,20.73,1708735.0,20.83,20.84,20.68,20.73,1708735.0
2021-04-22 12:15:00,20.72,20.73,20.66,20.7,1245747.0,20.72,20.73,20.66,20.7,1245747.0
2021-04-22 12:20:00,20.7,20.73,20.68,20.69,731114.0,20.7,20.73,20.68,20.69,731114.0
2021-04-22 12:25:00,20.7,20.75,20.65,20.66,984595.0,20.7,20.75,20.65,20.66,984595.0
2021-04-22 12:30:00,20.65,20.72,20.62,20.71,751690.0,20.65,20.72,20.62,20.71,751690.0
2021-04-22 12:35:00,20.71,20.81,20.66,20.76,986424.0,20.71,20.81,20.66,20.76,986424.0
2021-04-22 12:40:00,20.76,20.76,20.71,20.75,513069.0,20.76,20.76,20.71,20.75,513069.0
2021-04-22 12:45:00,20.74,20.77,20.73,20.73,459496.0,20.74,20.77,20.73,20.73,459496.0
2021-04-22 12:50:00,20.73,20.75,20.67,20.68,598970.0,20.73,20.75,20.67,20.68,598970.0
2021-04-22 12:55:00,20.69,20.77,20.68,20.76,1058246.0,20.69,20.77,20.68,20.76,1058246.0
2021-04-22 13:00:00,20.76,20.77,20.71,20.75,464742.0,20.76,20.77,20.71,20.75,464742.0
2021-04-22 13:05:00,20.75,20.77,20.62,20.66,656751.0,20.75,20.77,20.62,20.66,656751.0
2021-04-22 13:10:00,20.66,20.67,20.47,20.64,1370992.0,20.66,20.67,20.47,20.64,1370992.0
2021-04-22 13:15:00,20.64,20.66,20.39,20.42,1018029.0,20.64,20.66,20.39,20.42,1018029.0
2021-04-22 13:20:00,20.43,20.65,20.42,20.61,769352.0,20.43,20.65,20.42,20.61,769352.0
2021-04-22 13:25:00,20.61,20.75,20.58,20.74,677119.0,20.61,20.75,20.58,20.74,677119.0
2021-04-22 13:30:00,20.74,20.75,20.68,20.71,539653.0,20.74,20.75,20.68,20.71,539653.0
2021-04-22 13:35:00,20.71,20.71,20.61,20.64,395722.0,20.71,20.71,20.61,20.64,395722.0
2021-04-22 13:40:00,20.64,20.65,20.46,20.46,854514.0,20.64,20.65,20.46,20.46,854514.0
2021-04-22 13:45:00,20.47,20.58,20.46,20.47,469367.0,20.47,20.58,20.46,20.47,469367.0
2021-04-22 13:50:00,20.48,20.49,20.4,20.42,590323.0,20.48,20.49,20.4,20.42,590323.0
2021-04-22 13:55:00,20.41,20.51,20.38,20.44,568942.0,20.41,20.51,20.38,20.44,568942.0
2021-04-22 14:00:00,20.45,20.45,20.34,20.36,685720.0,20.45,20.45,20.34,20.36,685720.0
2021-04-22 14:05:00,20.37,20.48,20.35,20.48,531669.0,20.37,20.48,20.35,20.48,531669.0
2021-04-22 14:10:00,20.47,20.52,20.45,20.52,503160.0,20.47,20.52,20.45,20.52,503160.0
2021-04-22 14:15:00,20.51,20.53,20.34,20.37,1292775.0,20.51,20.53,20.34,20.37,1292775.0
2021-04-22 14:20:00,20.37,20.39,20.3,20.32,1178525.0,20.37,20.39,20.3,20.32,1178525.0
2021-04-22 14:25:00,20.32,20.38,20.3,20.37,522926.0,20.32,20.38,20.3,20.37,522926.0
2021-04-22 14:30:00,20.37,20.38,20.3,20.32,473304.0,20.37,20.38,20.3,20.32,473304.0
2021-04-22 14:35:00,20.32,20.35,20.26,20.26,1020260.0,20.32,20.35,20.26,20.26,1020260.0
2021-04-22 14:40:00,20.26,20.27,20.2,20.23,982805.0,20.26,20.27,20.2,20.23,982805.0
2021-04-22 14:45:00,20.23,20.27,20.15,20.17,770786.0,20.23,20.27,20.15,20.17,770786.0
2021-04-22 14:50:00,20.17,20.19,20.07,20.16,1343360.0,20.17,20.19,20.07,20.16,1343360.0
2021-04-22 14:55:00,20.16,20.23,20.15,20.18,670715.0,20.16,20.23,20.15,20.18,670715.0
2021-04-22 15:00:00,20.18,20.23,20.17,20.19,473934.0,20.18,20.23,20.17,20.19,473934.0
2021-04-22 15:05:00,20.18,20.2,20.08,20.14,643947.0,20.18,20.2,20.08,20.14,643947.0
2021-04-22 15:10:00,20.14,20.16,20.09,20.13,514482.0,20.14,20.16,20.09,20.13,514482.0
2021-04-22 15:15:00,20.12,20.13,20.05,20.09,783098.0,20.12,20.13,20.05,20.09,783098.0
2021-04-22 15:20:00,20.09,20.16,20.07,20.11,616432.0,20.09,20.16,20.07,20.11,616432.0
2021-04-22 15:25:00,20.12,20.17,20.1,20.15,510109.0,20.12,20.17,20.1,20.15,510109.0
2021-04-22 15:30:00,20.16,20.22,20.15,20.17,727572.0,20.16,20.22,20.15,20.17,727572.0
2021-04-22 15:35:00,20.17,20.19,20.11,20.11,557212.0,20.17,20.19,20.11,20.11,557212.0
2021-04-22 15:40:00,20.12,20.13,20.08,20.12,630243.0,20.12,20.13,20.08,20.12,630243.0
2021-04-22 15:45:00,20.13,20.17,20.08,20.09,978674.0,20.13,20.17,20.08,20.09,978674.0
2021-04-22 15:50:00,20.09,20.11,20.05,20.08,1426478.0,20.09,20.11,20.05,20.08,1426478.0
2021-04-22 15:55:00,20.09,20.11,20.04,20.08,1950396.0,20.09,20.11,20.04,20.08,1950396.0
2021-04-23 09:30:00,20.27,20.49,20.18,20.46,1843497.0,20.27,20.49,20.18,20.46,1843497.0
2021-04-23 09:35:00,20.46,20.6,20.43,20.46,1502269.0,20.46,20.6,20.43,20.46,1502269.0
2021-04-23 09:40:00,20.46,20.73,20.36,20.73,1827370.0,20.46,20.73,20.36,20.73,1827370.0
2021-04-23 09:45:00,20.73,20.74,20.52,20.58,1353903.0,20.73,20.74,20.52,20.58,1353903.0
2021-04-23 09:50:00,20.59,20.77,20.57,20.75,1173987.0,20.59,20.77,20.57,20.75,1173987.0
2021-04-23 09:55:00,20.75,20.76,20.64,20.7,799174.0,20.75,20.76,20.64,20.7,799174.0
2021-04-23 10:00:00,20.7,20.8,20.68,20.79,829116.0,20.7,20.8,20.68,20.79,829116.0
2021-04-23 10:05:00,20.79,20.84,20.74,20.75,999807.0,20.79,20.84,20.74,20.75,999807.0
2021-04-23 10:10:00,20.75,20.8,20.7,20.8,635776.0,20.75,20.8,20.7,20.8,635776.0
2021-04-23 10:15:00,20.8,20.8,20.67,20.68,602059.0,20.8,20.8,20.67,20.68,602059.0
2021-04-23 10:20:00,20.69,20.89,20.66,20.88,886650.0,20.69,20.89,20.66,20.88,886650.0
2021-04-23 10:25:00,20.88,20.92,20.86,20.9,479123.0,20.88,20.92,20.86,20.9,479123.0
2021-04-23 10:30:00,20.9,20.96,20.81,20.82,902357.0,20.9,20.96,20.81,20.82,902357.0
2021-04-23 10:35:00,20.82,20.91,20.81,20.85,491001.0,20.82,20.91,20.81,20.85,491001.0
2021-04-23 10:40:00,20.85,20.88,20.82,20.85,416946.0,20.85,20.88,20.82,20.85,416946.0
2021-04-23 10:45:00,20.84,20.86,20.75,20.78,542238.0,20.84,20.86,20.75,20.78,542238.0
2021-04-23 10:50:00,20.77,20.84,20.74,20.8,520971.0,20.77,20.84,20.74,20.8,520971.0
2021-04-23 10:55:00,20.8,20.82,20.74,20.81,434853.0,20.8,20.82,20.74,20.81,434853.0
2021-04-23 11:00:00,20.8,20.88,20.79,20.85,378055.0,20.8,20.88,20.79,20.85,378055.0
2021-04-23 11:05:00,20.85,20.89,20.83,20.84,421578.0,20.85,20.89,20.83,20.84,421578.0
2021-04-23 11:10:00,20.84,20.9,20.78,20.89,374230.0,20.84,20.9,20.78,20.89,374230.0
2021-04-23 11:15:00,20.89,20.94,20.88,20.92,466201.0,20.89,20.94,20.88,20.92,466201.0
2021-04-23 11:20:00,20.91,20.93,20.89,20.91,317454.0,20.91,20.93,20.89,20.91,317454.0
2021-04-23 11:25:00,20.91,20.92,20.87,20.9,271422.0,20.91,20.92,20.87,20.9,271422.0
2021-04-23 11:30:00,20.91,20.91,20.87,20.89,378865.0,20.91,20.91,20.87,20.89,378865.0
2021-04-23 11:35:00,20.89,20.93,20.88,20.88,351832.0,20.89,20.93,20.88,20.88,351832.0
2021-04-23 11:40:00,20.89,20.91,20.74,20.74,1088865.0,20.89,20.91,20.74,20.74,1088865.0
2021-04-23 11:45:00,20.75,20.79,20.73,20.77,501559.0,20.75,20.79,20.73,20.77,501559.0
2021-04-23 11:50:00,20.77,20.79,20.74,20.75,539890.0,20.77,20.79,20.74,20.75,539890.0
2021-04-23 11:55:00,20.74,20.75,20.65,20.7,683951.0,20.74,20.75,20.65,20.7,683951.0
2021-04-23 12:00:00,20.7,20.73,20.67,20.72,298633.0,20.7,20.73,20.67,20.72,298633.0
2021-04-23 12:05:00,20.71,20.81,20.71,20.8,423672.0,20.71,20.81,20.71,20.8,423672.0
2021-04-23 12:10:00,20.8,20.82,20.76,20.78,275459.0,20.8,20.82,20.76,20.78,275459.0
2021-04-23 12:15:00,20.78,20.84,20.77,20.82,287527.0,20.78,20.84,20.77,20.82,287527.0
2021-04-23 12:20:00,20.81,20.85,20.8,20.82,217505.0,20.81,20.85,20.8,20.82,217505.0
2021-04-23 12:25:00,20.82,20.87,20.81,20.86,387123.0,20.82,20.87,20.81,20.86,387123.0
2021-04-23 12:30:00,20.86,20.89,20.85,20.88,352850.0,20.86,20.89,20.85,20.88,352850.0
2021-04-23 12:35:00,20.88,20.93,20.86,20.91,371580.0,20.88,20.93,20.86,20.91,371580.0
2021-04-23 12:40:00,20.92,20.95,20.91,20.93,309910.0,20.92,20.95,20.91,20.93,309910.0
2021-04-23 12:45:00,20.92,20.99,20.92,20.98,530960.0,20.92,20.99,20.92,20.98,530960.0
2021-04-23 12:50:00,20.98,21.01,20.91,20.93,632198.0,20.98,21.01,20.91,20.93,632198.0
2021-04-23 12:55:00,20.92,20.97,20.89,20.95,407952.0,20.92,20.97,20.89,20.95,407952.0
2021-04-23 13:00:00,20.95,20.97,20.88,20.89,375192.0,20.95,20.97,20.88,20.89,375192.0
2021-04-23 13:05:00,20.89,20.91,20.84,20.87,287964.0,20.89,20.91,20.84,20.87,287964.0
2021-04-23 13:10:00,20.87,20.93,20.87,20.92,348253.0,20.87,20.93,20.87,20.92,348253.0
2021-04-23 13:15:00,20.91,20.96,20.91,20.94,240603.0,20.91,20.96,20.91,20.94,240603.0
2021-04-23 13:20:00,20.95,20.97,20.93,20.95,262473.0,20.95,20.97,20.93,20.95,262473.0
2021-04-23 13:25:00,20.96,20.98,20.94,20.96,702208.0,20.96,20.98,20.94,20.96,702208.0
2021-04-23 13:30:00,20.96,20.99,20.95,20.96,274083.0,20.96,20.99,20.95,20.96,274083.0
2021-04-23 13:35:00,20.96,21.0,20.95,20.98,374674.0,20.96,21.0,20.95,20.98,374674.0
2021-04-23 13:40:00,20.98,21.0,20.94,20.98,304590.0,20.98,21.0,20.94,20.98,304590.0
2021-04-23 13:45:00,20.98,20.99,20.95,20.97,226141.0,20.98,20.99,20.95,20.97,226141.0
2021-04-23 13:50:00,20.98,20.98,20.93,20.95,271305.0,20.98,20.98,20.93,20.95,271305.0
2021-04-23 13:55:00,20.94,20.99,20.92,20.97,296435.0,20.94,20.99,20.92,20.97,296435.0
2021-04-23 14:00:00,20.96,21.05,20.96,21.04,520264.0,20.96,21.05,20.96,21.04,520264.0
2021-04-23 14:05:00,21.03,21.06,21.0,21.01,388957.0,21.03,21.06,21.0,21.01,388957.0
2021-04-23 14:10:00,21.02,21.04,20.99,21.01,266740.0,21.02,21.04,20.99,21.01,266740.0
2021-04-23 14:15:00,21.01,21.01,20.96,20.98,274368.0,21.01,21.01,20.96,20.98,274368.0
2021-04-23 14:20:00,20.98,21.0,20.96,20.99,189495.0,20.98,21.0,20.96,20.99,189495.0
2021-04-23 14:25:00,21.0,21.05,20.99,21.02,468160.0,21.0,21.05,20.99,21.02,468160.0
2021-04-23 14:30:00,21.02,21.04,21.0,21.03,315370.0,21.02,21.04,21.0,21.03,315370.0
2021-04-23 14:35:00,21.03,21.06,21.0,21.04,602504.0,21.03,21.06,21.0,21.04,602504.0
2021-04-23 14:40:00,21.04,21.05,21.0,21.03,322072.0,21.04,21.05,21.0,21.03,322072.0
2021-04-23 14:45:00,21.03,21.06,20.98,20.98,504066.0,21.03,21.06,20.98,20.98,504066.0
2021-04-23 14:50:00,20.98,21.04,20.97,21.02,308464.0,20.98,21.04,20.97,21.02,308464.0
2021-04-23 14:55:00,21.03,21.07,21.02,21.05,288833.0,21.03,21.07,21.02,21.05,288833.0
2021-04-23 15:00:00,21.05,21.11,21.0,21.02,578604.0,21.05,21.11,21.0,21.02,578604.0
2021-04-23 15:05:00,21.02,21.05,21.01,21.04,310873.0,21.02,21.05,21.01,21.04,310873.0
2021-04-23 15:10:00,21.04,21.06,21.02,21.05,224572.0,21.04,21.06,21.02,21.05,224572.0
2021-04-23 15:15:00,21.05,21.09,21.04,21.09,392814.0,21.05,21.09,21.04,21.09,392814.0
2021-04-23 15:20:00,21.09,21.11,21.07,21.11,321416.0,21.09,21.11,21.07,21.11,321416.0
2021-04-23 15:25:00,21.11,21.14,21.08,21.11,481646.0,21.11,21.14,21.08,21.11,481646.0
2021-04-23 15:30:00,21.11,21.17,21.11,21.17,931167.0,21.11,21.17,21.11,21.17,931167.0
2021-04-23 15:35:00,21.16,21.17,21.14,21.14,498881.0,21.16,21.17,21.14,21.14,498881.0
2021-04-23 15:40:00,21.14,21.15,21.06,21.1,795107.0,21.14,21.15,21.06,21.1,795107.0
2021-04-23 15:45:00,21.09,21.12,21.05,21.09,790423.0,21.09,21.12,21.05,21.09,790423.0
2021-04-23 15:50:00,21.09,21.15,21.08,21.14,1003105.0,21.09,21.15,21.08,21.14,1003105.0
2021-04-23 15:55:00,21.14,21.2,21.09,21.11,2383153.0,21.14,21.2,21.09,21.11,2383153.0
2021-04-26 09:30:00,21.52,21.85,21.48,21.76,2214864.0,21.52,21.85,21.48,21.76,2214864.0
2021-04-26 09:35:00,21.76,21.76,21.52,21.58,1517108.0,21.76,21.76,21.52,21.58,1517108.0
2021-04-26 09:40:00,21.57,21.73,21.48,21.66,1294759.0,21.57,21.73,21.48,21.66,1294759.0
2021-04-26 09:45:00,21.66,21.81,21.65,21.77,1088268.0,21.66,21.81,21.65,21.77,1088268.0
2021-04-26 09:50:00,21.76,21.82,21.69,21.74,916239.0,21.76,21.82,21.69,21.74,916239.0
2021-04-26 09:55:00,21.74,21.93,21.73,21.9,1535133.0,21.74,21.93,21.73,21.9,1535133.0
2021-04-26 10:00:00,21.89,22.03,21.84,22.02,1310391.0,21.89,22.03,21.84,22.02,1310391.0
2021-04-26 10:05:00,22.02,22.04,21.89,21.93,809789.0,22.02,22.04,21.89,21.93,809789.0
2021-04-26 10:10:00,21.94,21.96,21.87,21.96,923693.0,21.94,21.96,21.87,21.96,923693.0
2021-04-26 10:15:00,21.95,21.97,21.81,21.84,609880.0,21.95,21.97,21.81,21.84,609880.0
2021-04-26 10:20:00,21.84,21.85,21.76,21.77,683081.0,21.84,21.85,21.76,21.77,683081.0
2021-04-26 10:25:00,21.78,21.83,21.73,21.79,557053.0,21.78,21.83,21.73,21.79,557053.0
2021-04-26 10:30:00,21.78,21.83,21.77,21.83,358890.0,21.78,21.83,21.77,21.83,358890.0
2021-04-26 10:35:00,21.83,21.88,21.78,21.79,560455.0,21.83,21.88,21.78,21.79,560455.0
2021-04-26 10:40:00,21.78,21.8,21.7,21.71,550093.0,21.78,21.8,21.7,21.71,550093.0
2021-04-26 10:45:00,21.72,21.72,21.65,21.65,620826.0,21.72,21.72,21.65,21.65,620826.0
2021-04-26 10:50:00,21.66,21.72,21.64,21.69,390440.0,21.66,21.72,21.64,21.69,390440.0
2021-04-26 10:55:00,21.69,21.73,21.65,21.71,503366.0,21.69,21.73,21.65,21.71,503366.0
2021-04-26 11:00:00,21.71,21.77,21.65,21.76,636878.0,21.71,21.77,21.65,21.76,636878.0
2021-04-26 11:05:00,21.76,21.77,21.73,21.75,368304.0,21.76,21.77,21.73,21.75,368304.0
2021-04-26 11:10:00,21.76,21.76,21.7,21.75,278961.0,21.76,21.76,21.7,21.75,278961.0
2021-04-26 11:15:00,21.74,21.75,21.69,21.71,438682.0,21.74,21.75,21.69,21.71,438682.0
2021-04-26 11:20:00,21.71,21.79,21.71,21.78,351388.0,21.71,21.79,21.71,21.78,351388.0
2021-04-26 11:25:00,21.79,21.86,21.78,21.85,533342.0,21.79,21.86,21.78,21.85,533342.0
2021-04-26 11:30:00,21.85,21.89,21.83,21.88,329210.0,21.85,21.89,21.83,21.88,329210.0
2021-04-26 11:35:00,21.88,21.88,21.82,21.84,357430.0,21.88,21.88,21.82,21.84,357430.0
2021-04-26 11:40:00,21.84,21.84,21.8,21.81,279128.0,21.84,21.84,21.8,21.81,279128.0
2021-04-26 11:45:00,21.8,21.86,21.79,21.82,411841.0,21.8,21.86,21.79,21.82,411841.0
2021-04-26 11:50:00,21.82,21.94,21.82,21.93,509376.0,21.82,21.94,21.82,21.93,509376.0
2021-04-26 11:55:00,21.93,21.96,21.92,21.96,427526.0,21.93,21.96,21.92,21.96,427526.0
2021-04-26 12:00:00,21.96,22.0,21.94,21.96,355391.0,21.96,22.0,21.94,21.96,355391.0
2021-04-26 12:05:00,21.96,21.97,21.9,21.9,292864.0,21.96,21.97,21.9,21.9,292864.0
2021-04-26 12:10:00,21.89,21.98,21.89,21.98,427096.0,21.89,21.98,21.89,21.98,427096.0
2021-04-26 12:15:00,21.98,21.99,21.94,21.97,356602.0,21.98,21.99,21.94,21.97,356602.0
2021-04-26 12:20:00,21.96,21.98,21.91,21.94,435773.0,21.96,21.98,21.91,21.94,435773.0
2021-04-26 12:25:00,21.94,21.97,21.92,21.93,249579.0,21.94,21.97,21.92,21.93,249579.0
2021-04-26 12:30:00,21.93,21.96,21.88,21.91,600722.0,21.93,21.96,21.88,21.91,600722.0
2021-04-26 12:35:00,21.91,21.97,21.91,21.96,199488.0,21.91,21.97,21.91,21.96,199488.0
2021-04-26 12:40:00,21.96,22.05,21.96,22.0,1074416.0,21.96,22.05,21.96,22.0,1074416.0
2021-04-26 12:45:00,21.99,22.04,21.98,22.02,317782.0,21.99,22.04,21.98,22.02,317782.0
2021-04-26 12:50:00,22.02,22.04,21.99,22.01,351782.0,22.02,22.04,21.99,22.01,351782.0
2021-04-26 12:55:00,22.0,22.04,21.98,21.99,446517.0,22.0,22.04,21.98,21.99,446517.0
2021-04-26 13:00:00,22.0,22.02,21.98,21.98,218675.0,22.0,22.02,21.98,21.98,218675.0
2021-04-26 13:05:00,21.98,22.0,21.93,21.93,206115.0,21.98,22.0,21.93,21.93,206115.0
2021-04-26 13:10:00,21.93,21.98,21.93,21.98,400979.0,21.93,21.98,21.93,21.98,400979.0
2021-04-26 13:15:00,21.98,22.01,21.96,22.01,285082.0,21.98,22.01,21.96,22.01,285082.0
2021-04-26 13:20:00,22.01,22.02,21.97,21.98,220248.0,22.01,22.02,21.97,21.98,220248.0
2021-04-26 13:25:00,21.98,22.0,21.91,21.92,385576.0,21.98,22.0,21.91,21.92,385576.0
2021-04-26 13:30:00,21.92,21.95,21.86,21.88,371656.0,21.92,21.95,21.86,21.88,371656.0
2021-04-26 13:35:00,21.87,21.88,21.8,21.81,449470.0,21.87,21.88,21.8,21.81,449470.0
2021-04-26 13:40:00,21.81,21.87,21.8,21.86,579677.0,21.81,21.87,21.8,21.86,579677.0
2021-04-26 13:45:00,21.86,21.89,21.84,21.89,221135.0,21.86,21.89,21.84,21.89,221135.0
2021-04-26 13:50:00,21.88,21.89,21.85,21.85,207410.0,21.88,21.89,21.85,21.85,207410.0
2021-04-26 13:55:00,21.86,21.86,21.82,21.84,249498.0,21.86,21.86,21.82,21.84,249498.0
2021-04-26 14:00:00,21.85,21.92,21.84,21.91,295646.0,21.85,21.92,21.84,21.91,295646.0
2021-04-26 14:05:00,21.9,21.91,21.85,21.86,223589.0,21.9,21.91,21.85,21.86,223589.0
2021-04-26 14:10:00,21.87,21.88,21.85,21.87,209534.0,21.87,21.88,21.85,21.87,209534.0
2021-04-26 14:15:00,21.87,21.9,21.86,21.88,184080.0,21.87,21.9,21.86,21.88,184080.0
2021-04-26 14:20:00,21.88,21.9,21.86,21.89,301679.0,21.88,21.9,21.86,21.89,301679.0
2021-04-26 14:25:00,21.88,21.95,21.88,21.94,229431.0,21.88,21.95,21.88,21.94,229431.0
2021-04-26 14:30:00,21.94,21.95,21.89,21.91,157131.0,21.94,21.95,21.89,21.91,157131.0
2021-04-26 14:35:00,21.92,21.92,21.85,21.88,204783.0,21.92,21.92,21.85,21.88,204783.0
2021-04-26 14:40:00,21.87,21.92,21.87,21.92,159942.0,21.87,21.92,21.87,21.92,159942.0
2021-04-26 14:45:00,21.92,21.93,21.88,21.92,193725.0,21.92,21.93,21.88,21.92,193725.0
2021-04-26 14:50:00,21.92,21.93,21.89,21.91,214445.0,21.92,21.93,21.89,21.91,214445.0
2021-04-26 14:55:00,21.91,21.93,21.89,21.93,176008.0,21.91,21.93,21.89,21.93,176008.0
2021-04-26 15:00:00,21.93,21.95,21.9,21.91,158238.0,21.93,21.95,21.9,21.91,158238.0
2021-04-26 15:05:00,21.92,21.96,21.91,21.96,198813.0,21.92,21.96,21.91,21.96,198813.0
2021-04-26 15:10:00,21.96,21.96,21.94,21.95,169609.0,21.96,21.96,21.94,21.95,169609.0
2021-04-26 15:15:00,21.95,21.99,21.94,21.98,442384.0,21.95,21.99,21.94,21.98,442384.0
2021-04-26 15:20:00,21.99,22.0,21.96,21.98,319776.0,21.99,22.0,21.96,21.98,319776.0
2021-04-26 15:25:00,21.98,21.99,21.88,21.89,538300.0,21.98,21.99,21.88,21.89,538300.0
2021-04-26 15:30:00,21.89,21.94,21.86,21.94,787363.0,21.89,21.94,21.86,21.94,787363.0
2021-04-26 15:35:00,21.94,21.98,21.93,21.98,397493.0,21.94,21.98,21.93,21.98,397493.0
2021-04-26 15:40:00,21.97,22.03,21.96,22.0,613471.0,21.97,22.03,21.96,22.0,613471.0
2021-04-26 15:45:00,22.0,22.01,21.95,21.96,414841.0,22.0,22.01,21.95,21.96,414841.0
2021-04-26 15:50:00,21.96,22.02,21.95,22.01,1018610.0,21.96,22.02,21.95,22.01,1018610.0
2021-04-26 15:55:00,22.01,22.05,22.01,22.03,1125756.0,22.01,22.05,22.01,22.03,1125756.0
2021-04-27 09:30:00,22.02,22.02,21.82,21.92,1394867.0,22.02,22.02,21.82,21.92,1394867.0
2021-04-27 09:35:00,21.93,21.93,21.8,21.85,886716.0,21.93,21.93,21.8,21.85,886716.0
2021-04-27 09:40:00,21.86,21.86,21.76,21.8,647245.0,21.86,21.86,21.76,21.8,647245.0
2021-04-27 09:45:00,21.8,21.8,21.64,21.74,820337.0,21.8,21.8,21.64,21.74,820337.0
2021-04-27 09:50:00,21.73,21.9,21.7,21.88,511549.0,21.73,21.9,21.7,21.88,511549.0
2021-04-27 09:55:00,21.89,21.98,21.86,21.9,675142.0,21.89,21.98,21.86,21.9,675142.0
2021-04-27 10:00:00,21.91,21.98,21.84,21.96,710052.0,21.91,21.98,21.84,21.96,710052.0
2021-04-27 10:05:00,21.97,22.07,21.96,22.06,586482.0,21.97,22.07,21.96,22.06,586482.0
2021-04-27 10:10:00,22.05,22.06,21.97,21.97,457708.0,22.05,22.06,21.97,21.97,457708.0
2021-04-27 10:15:00,21.97,21.99,21.86,21.87,489636.0,21.97,21.99,21.86,21.87,489636.0
2021-04-27 10:20:00,21.87,21.91,21.82,21.87,481090.0,21.87,21.91,21.82,21.87,481090.0
2021-04-27 10:25:00,21.87,21.92,21.84,21.91,226400.0,21.87,21.92,21.84,21.91,226400.0
2021-04-27 10:30:00,21.92,21.93,21.82,21.85,716856.0,21.92,21.93,21.82,21.85,716856.0
2021-04-27 10:35:00,21.85,21.86,21.75,21.76,549407.0,21.85,21.86,21.75,21.76,549407.0
2021-04-27 10:40:00,21.76,21.86,21.75,21.84,500897.0,21.76,21.86,21.75,21.84,500897.0
2021-04-27 10:45:00,21.83,21.85,21.8,21.83,267434.0,21.83,21.85,21.8,21.83,267434.0
2021-04-27 10:50:00,21.82,21.87,21.8,21.83,291553.0,21.82,21.87,21.8,21.83,291553.0
2021-04-27 10:55:00,21.82,21.87,21.78,21.82,324316.0,21.82,21.87,21.78,21.82,324316.0
2021-04-27 11:00:00,21.83,21.86,21.79,21.8,257447.0,21.83,21.86,21.79,21.8,257447.0
2021-04-27 11:05:00,21.8,21.84,21.76,21.78,343028.0,21.8,21.84,21.76,21.78,343028.0
2021-04-27 11:10:00,21.78,21.81,21.75,21.8,302213.0,21.78,21.81,21.75,21.8,302213.0
2021-04-27 11:15:00,21.81,21.83,21.78,21.8,236115.0,21.81,21.83,21.78,21.8,236115.0
2021-04-27 11:20:00,21.8,21.83,21.79,21.83,147019.0,21.8,21.83,21.79,21.83,147019.0
2021-04-27 11:25:00,21.82,21.83,21.78,21.79,150112.0,21.82,21.83,21.78,21.79,150112.0
2021-04-27 11:30:00,21.79,21.82,21.78,21.79,190169.0,21.79,21.82,21.78,21.79,190169.0
2021-04-27 11:35:00,21.79,21.82,21.77,21.8,203717.0,21.79,21.82,21.77,21.8,203717.0
2021-04-27 11:40:00,21.8,21.8,21.74,21.79,262821.0,21.8,21.8,21.74,21.79,262821.0
2021-04-27 11:45:00,21.78,21.8,21.76,21.77,121087.0,21.78,21.8,21.76,21.77,121087.0
2021-04-27 11:50:00,21.76,21.82,21.76,21.79,299142.0,21.76,21.82,21.76,21.79,299142.0
2021-04-27 11:55:00,21.79,21.83,21.78,21.82,183038.0,21.79,21.83,21.78,21.82,183038.0
2021-04-27 12:00:00,21.83,21.85,21.81,21.81,140404.0,21.83,21.85,21.81,21.81,140404.0
2021-04-27 12:05:00,21.81,21.84,21.8,21.81,149371.0,21.81,21.84,21.8,21.81,149371.0
2021-04-27 12:10:00,21.81,21.84,21.8,21.84,186741.0,21.81,21.84,21.8,21.84,186741.0
2021-04-27 12:15:00,21.83,21.84,21.78,21.79,228044.0,21.83,21.84,21.78,21.79,228044.0
2021-04-27 12:20:00,21.8,21.83,21.77,21.82,160846.0,21.8,21.83,21.77,21.82,160846.0
2021-04-27 12:25:00,21.82,21.87,21.8,21.86,358672.0,21.82,21.87,21.8,21.86,358672.0
2021-04-27 12:30:00,21.86,21.88,21.81,21.82,256609.0,21.86,21.88,21.81,21.82,256609.0
2021-04-27 12:35:00,21.82,21.83,21.8,21.81,77733.0,21.82,21.83,21.8,21.81,77733.0
2021-04-27 12:40:00,21.8,21.81,21.71,21.73,407431.0,21.8,21.81,21.71,21.73,407431.0
2021-04-27 12:45:00,21.73,21.73,21.67,21.7,423356.0,21.73,21.73,21.67,21.7,423356.0
2021-04-27 12:50:00,21.7,21.71,21.64,21.65,271918.0,21.7,21.71,21.64,21.65,271918.0
2021-04-27 12:55:00,21.65,21.66,21.62,21.66,246452.0,21.65,21.66,21.62,21.66,246452.0
2021-04-27 13:00:00,21.65,21.7,21.64,21.69,221839.0,21.65,21.7,21.64,21.69,221839.0
2021-04-27 13:05:00,21.69,21.71,21.65,21.68,174382.0,21.69,21.71,21.65,21.68,174382.0
2021-04-27 13:10:00,21.69,21.69,21.65,21.65,172801.0,21.69,21.69,21.65,21.65,172801.0
2021-04-27 13:15:00,21.65,21.68,21.63,21.67,145708.0,21.65,21.68,21.63,21.67,145708.0
2021-04-27 13:20:00,21.68,21.71,21.67,21.68,207533.0,21.68,21.71,21.67,21.68,207533.0
2021-04-27 13:25:00,21.67,21.69,21.65,21.65,161058.0,21.67,21.69,21.65,21.65,161058.0
2021-04-27 13:30:00,21.65,21.66,21.61,21.63,299289.0,21.65,21.66,21.61,21.63,299289.0
2021-04-27 13:35:00,21.62,21.66,21.62,21.65,168714.0,21.62,21.66,21.62,21.65,168714.0
2021-04-27 13:40:00,21.65,21.66,21.63,21.66,86280.0,21.65,21.66,21.63,21.66,86280.0
2021-04-27 13:45:00,21.65,21.68,21.62,21.62,177177.0,21.65,21.68,21.62,21.62,177177.0
2021-04-27 13:50:00,21.62,21.65,21.6,21.64,167001.0,21.62,21.65,21.6,21.64,167001.0
2021-04-27 13:55:00,21.64,21.66,21.62,21.64,172528.0,21.64,21.66,21.62,21.64,172528.0
2021-04-27 14:00:00,21.64,21.65,21.6,21.62,174161.0,21.64,21.65,21.6,21.62,174161.0
2021-04-27 14:05:00,21.62,21.64,21.61,21.61,95533.0,21.62,21.64,21.61,21.61,95533.0
2021-04-27 14:10:00,21.61,21.68,21.6,21.67,180052.0,21.61,21.68,21.6,21.67,180052.0
2021-04-27 14:15:00,21.67,21.68,21.65,21.65,108713.0,21.67,21.68,21.65,21.65,108713.0
2021-04-27 14:20:00,21.66,21.7,21.63,21.69,260394.0,21.66,21.7,21.63,21.69,260394.0
2021-04-27 14:25:00,21.69,21.7,21.66,21.7,198092.0,21.69,21.7,21.66,21.7,198092.0
2021-04-27 14:30:00,21.7,21.73,21.68,21.72,203188.0,21.7,21.73,21.68,21.72,203188.0
2021-04-27 14:35:00,21.71,21.77,21.71,21.76,225504.0,21.71,21.77,21.71,21.76,225504.0
2021-04-27 14:40:00,21.76,21.76,21.72,21.72,228444.0,21.76,21.76,21.72,21.72,228444.0
2021-04-27 14:45:00,21.72,21.76,21.71,21.75,161655.0,21.72,21.76,21.71,21.75,161655.0
2021-04-27 14:50:00,21.74,21.75,21.72,21.73,154977.0,21.74,21.75,21.72,21.73,154977.0
2021-04-27 14:55:00,21.73,21.75,21.72,21.73,233606.0,21.73,21.75,21.72,21.73,233606.0
2021-04-27 15:00:00,21.72,21.78,21.71,21.78,169498.0,21.72,21.78,21.71,21.78,169498.0
2021-04-27 15:05:00,21.78,21.78,21.74,21.76,213837.0,21.78,21.78,21.74,21.76,213837.0
2021-04-27 15:10:00,21.76,21.82,21.75,21.82,286943.0,21.76,21.82,21.75,21.82,286943.0
2021-04-27 15:15:00,21.82,21.83,21.78,21.82,207467.0,21.82,21.83,21.78,21.82,207467.0
2021-04-27 15:20:00,21.82,21.85,21.79,21.8,214841.0,21.82,21.85,21.79,21.8,214841.0
2021-04-27 15:25:00,21.8,21.81,21.74,21.75,208802.0,21.8,21.81,21.74,21.75,208802.0
2021-04-27 15:30:00,21.76,21.77,21.74,21.76,206491.0,21.76,21.77,21.74,21.76,206491.0
2021-04-27 15:35:00,21.76,21.76,21.74,21.76,184803.0,21.76,21.76,21.74,21.76,184803.0
2021-04-27 15:40:00,21.76,21.76,21.73,21.76,227854.0,21.76,21.76,21.73,21.76,227854.0
2021-04-27 15:45:00,21.76,21.78,21.73,21.77,298458.0,21.76,21.78,21.73,21.77,298458.0
2021-04-27 15:50:00,21.77,21.8,21.75,21.79,622869.0,21.77,21.8,21.75,21.79,622869.0
2021-04-27 15:55:00,21.79,21.81,21.76,21.77,878956.0,21.79,21.81,21.76,21.77,878956.0
2021-04-28 09:30:00,21.64,21.74,21.52,21.74,936260.0,21.64,21.74,21.52,21.74,936260.0
2021-04-28 09:35:00,21.75,21.89,21.74,21.79,602212.0,21.75,21.89,21.74,21.79,602212.0
2021-04-28 09:40:00,21.8,21.89,21.71,21.76,587512.0,21.8,21.89,21.71,21.76,587512.0
2021-04-28 09:45:00,21.77,21.77,21.6,21.66,412086.0,21.77,21.77,21.6,21.66,412086.0
2021-04-28 09:50:00,21.65,21.69,21.55,21.63,414346.0,21.65,21.69,21.55,21.63,414346.0
2021-04-28 09:55:00,21.62,21.62,21.48,21.54,648781.0,21.62,21.62,21.48,21.54,648781.0
2021-04-28 10:00:00,21.54,21.6,21.51,21.58,395678.0,21.54,21.6,21.51,21.58,395678.0
2021-04-28 10:05:00,21.58,21.63,21.55,21.61,295452.0,21.58,21.63,21.55,21.61,295452.0
2021-04-28 10:10:00,21.61,21.68,21.59,21.66,408257.0,21.61,21.68,21.59,21.66,408257.0
2021-04-28 10:15:00,21.66,21.74,21.61,21.73,396808.0,21.66,21.74,21.61,21.73,396808.0
2021-04-28 10:20:00,21.73,21.75,21.68,21.69,259449.0,21.73,21.75,21.68,21.69,259449.0
2021-04-28 10:25:00,21.69,21.72,21.66,21.69,227785.0,21.69,21.72,21.66,21.69,227785.0
2021-04-28 10:30:00,21.7,21.76,21.69,21.73,233455.0,21.7,21.76,21.69,21.73,233455.0
2021-04-28 10:35:00,21.73,21.74,21.68,21.7,213945.0,21.73,21.74,21.68,21.7,213945.0
2021-04-28 10:40:00,21.7,21.77,21.68,21.74,236726.0,21.7,21.77,21.68,21.74,236726.0
2021-04-28 10:45:00,21.75,21.83,21.74,21.82,313623.0,21.75,21.83,21.74,21.82,313623.0
2021-04-28 10:50:00,21.82,21.86,21.8,21.82,341675.0,21.82,21.86,21.8,21.82,341675.0
2021-04-28 10:55:00,21.82,21.83,21.76,21.79,241521.0,21.82,21.83,21.76,21.79,241521.0
2021-04-28 11:00:00,21.79,21.79,21.73,21.75,256904.0,21.79,21.79,21.73,21.75,256904.0
2021-04-28 11:05:00,21.75,21.81,21.73,21.78,278737.0,21.75,21.81,21.73,21.78,278737.0
2021-04-28 11:10:00,21.78,21.78,21.69,21.73,343167.0,21.78,21.78,21.69,21.73,343167.0
2021-04-28 11:15:00,21.73,21.73,21.66,21.69,381503.0,21.73,21.73,21.66,21.69,381503.0
2021-04-28 11:20:00,21.69,21.7,21.63,21.64,319417.0,21.69,21.7,21.63,21.64,319417.0
2021-04-28 11:25:00,21.64,21.74,21.63,21.73,352806.0,21.64,21.74,21.63,21.73,352806.0
2021-04-28 11:30:00,21.72,21.78,21.72,21.75,202000.0,21.72,21.78,21.72,21.75,202000.0
2021-04-28 11:35:00,21.75,21.78,21.74,21.74,114558.0,21.75,21.78,21.74,21.74,114558.0
2021-04-28 11:40:00,21.75,21.8,21.73,21.78,218227.0,21.75,21.8,21.73,21.78,218227.0
2021-04-28 11:45:00,21.79,21.81,21.74,21.77,219476.0,21.79,21.81,21.74,21.77,219476.0
2021-04-28 11:50:00,21.77,21.8,21.75,21.76,361756.0,21.77,21.8,21.75,21.76,361756.0
2021-04-28 11:55:00,21.76,21.83,21.75,21.82,166406.0,21.76,21.83,21.75,21.82,166406.0
2021-04-28 12:00:00,21.83,21.87,21.8,21.84,236728.0,21.83,21.87,21.8,21.84,236728.0
2021-04-28 12:05:00,21.85,21.89,21.83,21.84,210154.0,21.85,21.89,21.83,21.84,210154.0
2021-04-28 12:10:00,21.83,21.86,21.82,21.85,137806.0,21.83,21.86,21.82,21.85,137806.0
2021-04-28 12:15:00,21.85,21.87,21.81,21.83,267897.0,21.85,21.87,21.81,21.83,267897.0
2021-04-28 12:20:00,21.83,21.83,21.78,21.8,162514.0,21.83,21.83,21.78,21.8,162514.0
2021-04-28 12:25:00,21.8,21.83,21.79,21.83,138246.0,21.8,21.83,21.79,21.83,138246.0
2021-04-28 12:30:00,21.82,21.84,21.79,21.79,117585.0,21.82,21.84,21.79,21.79,117585.0
2021-04-28 12:35:00,21.79,21.85,21.79,21.82,110691.0,21.79,21.85,21.79,21.82,110691.0
2021-04-28 12:40:00,21.82,21.84,21.8,21.82,167397.0,21.82,21.84,21.8,21.82,167397.0
2021-04-28 12:45:00,21.81,21.88,21.81,21.88,215810.0,21.81,21.88,21.81,21.88,215810.0
2021-04-28 12:50:00,21.88,21.88,21.84,21.88,187875.0,21.88,21.88,21.84,21.88,187875.0
2021-04-28 12:55:00,21.88,21.89,21.86,21.88,134128.0,21.88,21.89,21.86,21.88,134128.0
2021-04-28 13:00:00,21.88,21.88,21.83,21.85,142803.0,21.88,21.88,21.83,21.85,142803.0
2021-04-28 13:05:00,21.85,21.86,21.83,21.85,128895.0,21.85,21.86,21.83,21.85,128895.0
2021-04-28 13:10:00,21.86,21.87,21.84,21.85,128583.0,21.86,21.87,21.84,21.85,128583.0
2021-04-28 13:15:00,21.85,21.87,21.84,21.85,129022.0,21.85,21.87,21.84,21.85,129022.0
2021-04-28 13:20:00,21.86,21.86,21.79,21.79,173424.0,21.86,21.86,21.79,21.79,173424.0
2021-04-28 13:25:00,21.8,21.82,21.78,21.82,156653.0,21.8,21.82,21.78,21.82,156653.0
2021-04-28 13:30:00,21.82,21.82,21.8,21.82,55747.0,21.82,21.82,21.8,21.82,55747.0
2021-04-28 13:35:00,21.81,21.85,21.79,21.82,111451.0,21.81,21.85,21.79,21.82,111451.0
2021-04-28 13:40:00,21.82,21.83,21.77,21.77,112534.0,21.82,21.83,21.77,21.77,112534.0
2021-04-28 13:45:00,21.77,21.79,21.76,21.77,83893.0,21.77,21.79,21.76,21.77,83893.0
2021-04-28 13:50:00,21.77,21.79,21.73,21.74,154539.0,21.77,21.79,21.73,21.74,154539.0
2021-04-28 13:55:00,21.73,21.77,21.73,21.76,138408.0,21.73,21.77,21.73,21.76,138408.0
2021-04-28 14:00:00,21.77,21.81,21.71,21.75,211407.0,21.77,21.81,21.71,21.75,211407.0
2021-04-28 14:05:00,21.75,21.78,21.73,21.77,125672.0,21.75,21.78,21.73,21.77,125672.0
2021-04-28 14:10:00,21.76,21.78,21.72,21.78,151514.0,21.76,21.78,21.72,21.78,151514.0
2021-04-28 14:15:00,21.78,21.78,21.75,21.76,79818.0,21.78,21.78,21.75,21.76,79818.0
2021-04-28 14:20:00,21.76,21.8,21.75,21.78,72629.0,21.76,21.8,21.75,21.78,72629.0
2021-04-28 14:25:00,21.78,21.78,21.74,21.76,72294.0,21.78,21.78,21.74,21.76,72294.0
2021-04-28 14:30:00,21.75,21.76,21.67,21.71,185951.0,21.75,21.76,21.67,21.71,185951.0
2021-04-28 14:35:00,21.71,21.76,21.71,21.73,179504.0,21.71,21.76,21.71,21.73,179504.0
2021-04-28 14:40:00,21.73,21.77,21.72,21.77,104718.0,21.73,21.77,21.72,21.77,104718.0
2021-04-28 14:45:00,21.77,21.78,21.73,21.74,212854.0,21.77,21.78,21.73,21.74,212854.0
2021-04-28 14:50:00,21.74,21.77,21.73,21.75,71932.0,21.74,21.77,21.73,21.75,71932.0
2021-04-28 14:55:00,21.75,21.75,21.68,21.71,311037.0,21.75,21.75,21.68,21.71,311037.0
2021-04-28 15:00:00,21.7,21.74,21.69,21.71,185037.0,21.7,21.74,21.69,21.71,185037.0
2021-04-28 15:05:00,21.72,21.72,21.67,21.7,201958.0,21.72,21.72,21.67,21.7,201958.0
2021-04-28 15:10:00,21.69,21.7,21.6,21.64,343882.0,21.69,21.7,21.6,21.64,343882.0
2021-04-28 15:15:00,21.64,21.67,21.63,21.64,157755.0,21.64,21.67,21.63,21.64,157755.0
2021-04-28 15:20:00,21.64,21.69,21.63,21.66,264586.0,21.64,21.69,21.63,21.66,264586.0
2021-04-28 15:25:00,21.66,21.71,21.65,21.68,150261.0,21.66,21.71,21.65,21.68,150261.0
2021-04-28 15:30:00,21.68,21.7,21.65,21.67,256450.0,21.68,21.7,21.65,21.67,256450.0
2021-04-28 15:35:00,21.66,21.72,21.66,21.69,409887.0,21.66,21.72,21.66,21.69,409887.0
2021-04-28 15:40:00,21.68,21.73,21.68,21.71,270171.0,21.68,21.73,21.68,21.71,270171.0
2021-04-28 15:45:00,21.71,21.74,21.7,21.7,193521.0,21.71,21.74,21.7,21.7,193521.0
2021-04-28 15:50:00,21.71,21.71,21.66,21.7,618028.0,21.71,21.71,21.66,21.7,618028.0
2021-04-28 15:55:00,21.69,21.7,21.66,21.7,726126.0,21.69,21.7,21.66,21.7,726126.0
2021-04-29 09:30:00,21.94,22.15,21.87,22.12,1482689.0,21.94,22.15,21.87,22.12,1482689.0
2021-04-29 09:35:00,22.12,22.12,21.79,21.82,1191407.0,22.12,22.12,21.79,21.82,1191407.0
2021-04-29 09:40:00,21.83,21.91,21.73,21.76,938680.0,21.83,21.91,21.73,21.76,938680.0
2021-04-29 09:45:00,21.76,21.94,21.75,21.78,887066.0,21.76,21.94,21.75,21.78,887066.0
2021-04-29 09:50:00,21.78,21.8,21.63,21.63,744823.0,21.78,21.8,21.63,21.63,744823.0
2021-04-29 09:55:00,21.64,21.72,21.61,21.7,481769.0,21.64,21.72,21.61,21.7,481769.0
2021-04-29 10:00:00,21.7,21.73,21.52,21.53,854136.0,21.7,21.73,21.52,21.53,854136.0
2021-04-29 10:05:00,21.53,21.64,21.51,21.56,561932.0,21.53,21.64,21.51,21.56,561932.0
2021-04-29 10:10:00,21.56,21.65,21.52,21.61,364259.0,21.56,21.65,21.52,21.61,364259.0
2021-04-29 10:15:00,21.6,21.66,21.59,21.62,251773.0,21.6,21.66,21.59,21.62,251773.0
2021-04-29 10:20:00,21.63,21.69,21.57,21.68,316936.0,21.63,21.69,21.57,21.68,316936.0
2021-04-29 10:25:00,21.68,21.71,21.64,21.66,257986.0,21.68,21.71,21.64,21.66,257986.0
2021-04-29 10:30:00,21.66,21.66,21.49,21.5,567638.0,21.66,21.66,21.49,21.5,567638.0
2021-04-29 10:35:00,21.51,21.51,21.41,21.47,453045.0,21.51,21.51,21.41,21.47,453045.0
2021-04-29 10:40:00,21.46,21.55,21.46,21.52,297647.0,21.46,21.55,21.46,21.52,297647.0
2021-04-29 10:45:00,21.52,21.53,21.44,21.47,269009.0,21.52,21.53,21.44,21.47,269009.0
2021-04-29 10:50:00,21.46,21.57,21.42,21.54,528363.0,21.46,21.57,21.42,21.54,528363.0
2021-04-29 10:55:00,21.54,21.6,21.52,21.59,224917.0,21.54,21.6,21.52,21.59,224917.0
2021-04-29 11:00:00,21.59,21.62,21.56,21.61,234232.0,21.59,21.62,21.56,21.61,234232.0
2021-04-29 11:05:00,21.62,21.7,21.6,21.68,414232.0,21.62,21.7,21.6,21.68,414232.0
2021-04-29 11:10:00,21.67,21.7,21.65,21.7,255557.0,21.67,21.7,21.65,21.7,255557.0
2021-04-29 11:15:00,21.7,21.71,21.61,21.63,281146.0,21.7,21.71,21.61,21.63,281146.0
2021-04-29 11:20:00,21.63,21.78,21.62,21.75,481098.0,21.63,21.78,21.62,21.75,481098.0
2021-04-29 11:25:00,21.76,21.77,21.71,21.75,409971.0,21.76,21.77,21.71,21.75,409971.0
2021-04-29 11:30:00,21.75,21.76,21.66,21.69,254142.0,21.75,21.76,21.66,21.69,254142.0
2021-04-29 11:35:00,21.69,21.7,21.61,21.65,271801.0,21.69,21.7,21.61,21.65,271801.0
2021-04-29 11:40:00,21.64,21.69,21.64,21.66,164358.0,21.64,21.69,21.64,21.66,164358.0
2021-04-29 11:45:00,21.65,21.66,21.61,21.63,177252.0,21.65,21.66,21.61,21.63,177252.0
2021-04-29 11:50:00,21.63,21.64,21.6,21.61,136512.0,21.63,21.64,21.6,21.61,136512.0
2021-04-29 11:55:00,21.6,21.61,21.52,21.54,455883.0,21.6,21.61,21.52,21.54,455883.0
2021-04-29 12:00:00,21.53,21.53,21.44,21.48,366677.0,21.53,21.53,21.44,21.48,366677.0
2021-04-29 12:05:00,21.47,21.48,21.4,21.4,424001.0,21.47,21.48,21.4,21.4,424001.0
2021-04-29 12:10:00,21.41,21.47,21.39,21.45,258881.0,21.41,21.47,21.39,21.45,258881.0
2021-04-29 12:15:00,21.46,21.47,21.39,21.45,285129.0,21.46,21.47,21.39,21.45,285129.0
2021-04-29 12:20:00,21.45,21.47,21.4,21.41,248515.0,21.45,21.47,21.4,21.41,248515.0
2021-04-29 12:25:00,21.41,21.43,21.34,21.41,460745.0,21.41,21.43,21.34,21.41,460745.0
2021-04-29 12:30:00,21.4,21.48,21.37,21.48,217589.0,21.4,21.48,21.37,21.48,217589.0
2021-04-29 12:35:00,21.47,21.48,21.43,21.48,272232.0,21.47,21.48,21.43,21.48,272232.0
2021-04-29 12:40:00,21.48,21.5,21.46,21.48,295956.0,21.48,21.5,21.46,21.48,295956.0
2021-04-29 12:45:00,21.48,21.52,21.46,21.51,262181.0,21.48,21.52,21.46,21.51,262181.0
2021-04-29 12:50:00,21.5,21.52,21.47,21.52,193497.0,21.5,21.52,21.47,21.52,193497.0
2021-04-29 12:55:00,21.52,21.55,21.49,21.54,347084.0,21.52,21.55,21.49,21.54,347084.0
2021-04-29 13:00:00,21.55,21.55,21.46,21.47,253208.0,21.55,21.55,21.46,21.47,253208.0
2021-04-29 13:05:00,21.46,21.54,21.45,21.5,332305.0,21.46,21.54,21.45,21.5,332305.0
2021-04-29 13:10:00,21.51,21.54,21.49,21.52,108706.0,21.51,21.54,21.49,21.52,108706.0
2021-04-29 13:15:00,21.51,21.53,21.49,21.51,141001.0,21.51,21.53,21.49,21.51,141001.0
2021-04-29 13:20:00,21.5,21.51,21.47,21.48,180857.0,21.5,21.51,21.47,21.48,180857.0
2021-04-29 13:25:00,21.48,21.49,21.4,21.41,776706.0,21.48,21.49,21.4,21.41,776706.0
2021-04-29 13:30:00,21.41,21.46,21.4,21.43,268982.0,21.41,21.46,21.4,21.43,268982.0
2021-04-29 13:35:00,21.44,21.47,21.43,21.43,176922.0,21.44,21.47,21.43,21.43,176922.0
2021-04-29 13:40:00,21.44,21.46,21.39,21.45,488577.0,21.44,21.46,21.39,21.45,488577.0
2021-04-29 13:45:00,21.45,21.48,21.43,21.46,252981.0,21.45,21.48,21.43,21.46,252981.0
2021-04-29 13:50:00,21.46,21.46,21.41,21.43,224159.0,21.46,21.46,21.41,21.43,224159.0
2021-04-29 13:55:00,21.43,21.46,21.39,21.42,218693.0,21.43,21.46,21.39,21.42,218693.0
2021-04-29 14:00:00,21.42,21.44,21.39,21.41,221099.0,21.42,21.44,21.39,21.41,221099.0
2021-04-29 14:05:00,21.41,21.44,21.41,21.41,163360.0,21.41,21.44,21.41,21.41,163360.0
2021-04-29 14:10:00,21.42,21.42,21.35,21.39,375408.0,21.42,21.42,21.35,21.39,375408.0
2021-04-29 14:15:00,21.39,21.43,21.33,21.4,451720.0,21.39,21.43,21.33,21.4,451720.0
2021-04-29 14:20:00,21.41,21.41,21.38,21.41,160390.0,21.41,21.41,21.38,21.41,160390.0
2021-04-29 14:25:00,21.41,21.41,21.36,21.4,378734.0,21.41,21.41,21.36,21.4,378734.0
2021-04-29 14:30:00,21.4,21.42,21.38,21.39,241288.0,21.4,21.42,21.38,21.39,241288.0
2021-04-29 14:35:00,21.38,21.4,21.38,21.39,225811.0,21.38,21.4,21.38,21.39,225811.0
2021-04-29 14:40:00,21.39,21.4,21.37,21.38,234472.0,21.39,21.4,21.37,21.38,234472.0
2021-04-29 14:45:00,21.38,21.4,21.28,21.3,785563.0,21.38,21.4,21.28,21.3,785563.0
2021-04-29 14:50:00,21.3,21.3,21.25,21.25,443285.0,21.3,21.3,21.25,21.25,443285.0
2021-04-29 14:55:00,21.26,21.31,21.22,21.27,690575.0,21.26,21.31,21.22,21.27,690575.0
2021-04-29 15:00:00,21.28,21.35,21.28,21.32,223106.0,21.28,21.35,21.28,21.32,223106.0
2021-04-29 15:05:00,21.33,21.36,21.31,21.33,266863.0,21.33,21.36,21.31,21.33,266863.0
2021-04-29 15:10:00,21.34,21.37,21.34,21.35,220431.0,21.34,21.37,21.34,21.35,220431.0
2021-04-29 15:15:00,21.35,21.35,21.28,21.28,452318.0,21.35,21.35,21.28,21.28,452318.0
2021-04-29 15:20:00,21.29,21.32,21.28,21.29,231480.0,21.29,21.32,21.28,21.29,231480.0
2021-04-29 15:25:00,21.29,21.32,21.23,21.24,327785.0,21.29,21.32,21.23,21.24,327785.0
2021-04-29 15:30:00,21.25,21.3,21.24,21.25,367319.0,21.25,21.3,21.24,21.25,367319.0
2021-04-29 15:35:00,21.26,21.26,21.21,21.25,321660.0,21.26,21.26,21.21,21.25,321660.0
2021-04-29 15:40:00,21.25,21.31,21.24,21.29,388627.0,21.25,21.31,21.24,21.29,388627.0
2021-04-29 15:45:00,21.29,21.32,21.26,21.27,479937.0,21.29,21.32,21.26,21.27,479937.0
2021-04-29 15:50:00,21.27,21.32,21.25,21.3,739150.0,21.27,21.32,21.25,21.3,739150.0
2021-04-29 15:55:00,21.29,21.32,21.27,21.31,1083571.0,21.29,21.32,21.27,21.31,1083571.0
2021-04-30 09:30:00,21.17,21.48,21.07,21.43,1455273.0,21.17,21.48,21.07,21.43,1455273.0
2021-04-30 09:35:00,21.43,21.48,21.35,21.46,630047.0,21.43,21.48,21.35,21.46,630047.0
2021-04-30 09:40:00,21.46,21.64,21.44,21.6,942486.0,21.46,21.64,21.44,21.6,942486.0
2021-04-30 09:45:00,21.6,21.75,21.58,21.75,808122.0,21.6,21.75,21.58,21.75,808122.0
2021-04-30 09:50:00,21.74,21.82,21.71,21.79,783524.0,21.74,21.82,21.71,21.79,783524.0
2021-04-30 09:55:00,21.79,21.87,21.76,21.84,791815.0,21.79,21.87,21.76,21.84,791815.0
2021-04-30 10:00:00,21.85,21.87,21.75,21.81,799910.0,21.85,21.87,21.75,21.81,799910.0
2021-04-30 10:05:00,21.8,21.88,21.77,21.8,852164.0,21.8,21.88,21.77,21.8,852164.0
2021-04-30 10:10:00,21.8,21.8,21.65,21.65,637153.0,21.8,21.8,21.65,21.65,637153.0
2021-04-30 10:15:00,21.65,21.72,21.58,21.66,804428.0,21.65,21.72,21.58,21.66,804428.0
2021-04-30 10:20:00,21.65,21.69,21.6,21.64,385704.0,21.65,21.69,21.6,21.64,385704.0
2021-04-30 10:25:00,21.63,21.63,21.52,21.54,574073.0,21.63,21.63,21.52,21.54,574073.0
2021-04-30 10:30:00,21.53,21.61,21.51,21.54,417497.0,21.53,21.61,21.51,21.54,417497.0
2021-04-30 10:35:00,21.54,21.59,21.4,21.43,482409.0,21.54,21.59,21.4,21.43,482409.0
2021-04-30 10:40:00,21.42,21.51,21.41,21.5,458412.0,21.42,21.51,21.41,21.5,458412.0
2021-04-30 10:45:00,21.49,21.5,21.38,21.39,330873.0,21.49,21.5,21.38,21.39,330873.0
2021-04-30 10:50:00,21.39,21.47,21.39,21.46,254868.0,21.39,21.47,21.39,21.46,254868.0
2021-04-30 10:55:00,21.47,21.48,21.39,21.39,315489.0,21.47,21.48,21.39,21.39,315489.0
2021-04-30 11:00:00,21.4,21.41,21.33,21.39,362424.0,21.4,21.41,21.33,21.39,362424.0
2021-04-30 11:05:00,21.39,21.47,21.38,21.46,212066.0,21.39,21.47,21.38,21.46,212066.0
2021-04-30 11:10:00,21.46,21.51,21.43,21.46,307523.0,21.46,21.51,21.43,21.46,307523.0
2021-04-30 11:15:00,21.46,21.52,21.43,21.5,317933.0,21.46,21.52,21.43,21.5,317933.0
2021-04-30 11:20:00,21.51,21.58,21.49,21.53,302274.0,21.51,21.58,21.49,21.53,302274.0
2021-04-30 11:25:00,21.53,21.57,21.5,21.52,269004.0,21.53,21.57,21.5,21.52,269004.0
2021-04-30 11:30:00,21.52,21.55,21.49,21.54,148558.0,21.52,21.55,21.49,21.54,148558.0
2021-04-30 11:35:00,21.54,21.55,21.47,21.48,206585.0,21.54,21.55,21.47,21.48,206585.0
2021-04-30 11:40:00,21.48,21.48,21.44,21.44,237883.0,21.48,21.48,21.44,21.44,237883.0
2021-04-30 11:45:00,21.44,21.5,21.43,21.5,141704.0,21.44,21.5,21.43,21.5,141704.0
2021-04-30 11:50:00,21.5,21.51,21.45,21.5,210689.0,21.5,21.51,21.45,21.5,210689.0
2021-04-30 11:55:00,21.5,21.51,21.46,21.46,144322.0,21.5,21.51,21.46,21.46,144322.0
2021-04-30 12:00:00,21.47,21.53,21.47,21.5,138323.0,21.47,21.53,21.47,21.5,138323.0
2021-04-30 12:05:00,21.5,21.54,21.48,21.49,267359.0,21.5,21.54,21.48,21.49,267359.0
2021-04-30 12:10:00,21.5,21.56,21.49,21.54,275786.0,21.5,21.56,21.49,21.54,275786.0
2021-04-30 12:15:00,21.54,21.54,21.48,21.51,212847.0,21.54,21.54,21.48,21.51,212847.0
2021-04-30 12:20:00,21.5,21.52,21.47,21.49,219357.0,21.5,21.52,21.47,21.49,219357.0
2021-04-30 12:25:00,21.49,21.5,21.46,21.48,155097.0,21.49,21.5,21.46,21.48,155097.0
2021-04-30 12:30:00,21.49,21.52,21.47,21.51,133505.0,21.49,21.52,21.47,21.51,133505.0
2021-04-30 12:35:00,21.52,21.52,21.47,21.5,148663.0,21.52,21.52,21.47,21.5,148663.0
2021-04-30 12:40:00,21.5,21.51,21.47,21.5,160644.0,21.5,21.51,21.47,21.5,160644.0
2021-04-30 12:45:00,21.51,21.54,21.5,21.54,206281.0,21.51,21.54,21.5,21.54,206281.0
2021-04-30 12:50:00,21.54,21.56,21.52,21.54,210052.0,21.54,21.56,21.52,21.54,210052.0
2021-04-30 12:55:00,21.54,21.56,21.51,21.55,183431.0,21.54,21.56,21.51,21.55,183431.0
2021-04-30 13:00:00,21.55,21.55,21.49,21.5,107185.0,21.55,21.55,21.49,21.5,107185.0
2021-04-30 13:05:00,21.5,21.53,21.49,21.52,51046.0,21.5,21.53,21.49,21.52,51046.0
2021-04-30 13:10:00,21.53,21.54,21.5,21.51,120063.0,21.53,21.54,21.5,21.51,120063.0
2021-04-30 13:15:00,21.5,21.51,21.47,21.49,94433.0,21.5,21.51,21.47,21.49,94433.0
2021-04-30 13:20:00,21.5,21.54,21.49,21.53,139130.0,21.5,21.54,21.49,21.53,139130.0
2021-04-30 13:25:00,21.52,21.54,21.49,21.54,177209.0,21.52,21.54,21.49,21.54,177209.0
2021-04-30 13:30:00,21.54,21.58,21.53,21.58,159406.0,21.54,21.58,21.53,21.58,159406.0
2021-04-30 13:35:00,21.57,21.61,21.56,21.57,233521.0,21.57,21.61,21.56,21.57,233521.0
2021-04-30 13:40:00,21.57,21.69,21.57,21.68,495041.0,21.57,21.69,21.57,21.68,495041.0
2021-04-30 13:45:00,21.68,21.68,21.57,21.58,257520.0,21.68,21.68,21.57,21.58,257520.0
2021-04-30 13:50:00,21.57,21.57,21.52,21.56,271953.0,21.57,21.57,21.52,21.56,271953.0
2021-04-30 13:55:00,21.55,21.56,21.5,21.55,250902.0,21.55,21.56,21.5,21.55,250902.0
2021-04-30 14:00:00,21.56,21.56,21.45,21.52,328449.0,21.56,21.56,21.45,21.52,328449.0
2021-04-30 14:05:00,21.52,21.58,21.52,21.58,238466.0,21.52,21.58,21.52,21.58,238466.0
2021-04-30 14:10:00,21.58,21.62,21.56,21.6,307289.0,21.58,21.62,21.56,21.6,307289.0
2021-04-30 14:15:00,21.61,21.62,21.57,21.59,97665.0,21.61,21.62,21.57,21.59,97665.0
2021-04-30 14:20:00,21.59,21.66,21.58,21.63,247357.0,21.59,21.66,21.58,21.63,247357.0
2021-04-30 14:25:00,21.63,21.65,21.6,21.64,127214.0,21.63,21.65,21.6,21.64,127214.0
2021-04-30 14:30:00,21.64,21.67,21.62,21.66,185369.0,21.64,21.67,21.62,21.66,185369.0
2021-04-30 14:35:00,21.66,21.68,21.64,21.66,193609.0,21.66,21.68,21.64,21.66,193609.0
2021-04-30 14:40:00,21.66,21.71,21.65,21.7,221428.0,21.66,21.71,21.65,21.7,221428.0
2021-04-30 14:45:00,21.7,21.71,21.67,21.71,180550.0,21.7,21.71,21.67,21.71,180550.0
2021-04-30 14:50:00,21.71,21.74,21.67,21.71,365585.0,21.71,21.74,21.67,21.71,365585.0
2021-04-30 14:55:00,21.72,21.72,21.65,21.65,194415.0,21.72,21.72,21.65,21.65,194415.0
2021-04-30 15:00:00,21.65,21.69,21.63,21.64,214738.0,21.65,21.69,21.63,21.64,214738.0
2021-04-30 15:05:00,21.65,21.66,21.59,21.61,176385.0,21.65,21.66,21.59,21.61,176385.0
2021-04-30 15:10:00,21.62,21.63,21.58,21.58,153320.0,21.62,21.63,21.58,21.58,153320.0
2021-04-30 15:15:00,21.58,21.59,21.53,21.54,238807.0,21.58,21.59,21.53,21.54,238807.0
2021-04-30 15:20:00,21.54,21.59,21.53,21.59,319059.0,21.54,21.59,21.53,21.59,319059.0
2021-04-30 15:25:00,21.59,21.63,21.58,21.59,208797.0,21.59,21.63,21.58,21.59,208797.0
2021-04-30 15:30:00,21.58,21.59,21.53,21.56,472160.0,21.58,21.59,21.53,21.56,472160.0
2021-04-30 15:35:00,21.55,21.58,21.52,21.54,340261.0,21.55,21.58,21.52,21.54,340261.0
2021-04-30 15:40:00,21.53,21.54,21.49,21.49,268897.0,21.53,21.54,21.49,21.49,268897.0
2021-04-30 15:45:00,21.49,21.57,21.49,21.56,474559.0,21.49,21.57,21.49,21.56,474559.0
2021-04-30 15:50:00,21.56,21.72,21.55,21.7,1271481.0,21.56,21.72,21.55,21.7,1271481.0
2021-04-30 15:55:00,21.71,21.74,21.69,21.73,1531732.0,21.71,21.74,21.69,21.73,1531732.0
2021-05-03 09:30:00,21.89,21.91,21.58,21.64,1375565.0,21.89,21.91,21.58,21.64,1375565.0
2021-05-03 09:35:00,21.63,21.79,21.63,21.74,598277.0,21.63,21.79,21.63,21.74,598277.0
2021-05-03 09:40:00,21.74,21.9,21.74,21.77,627749.0,21.74,21.9,21.74,21.77,627749.0
2021-05-03 09:45:00,21.78,21.79,21.64,21.71,464315.0,21.78,21.79,21.64,21.71,464315.0
2021-05-03 09:50:00,21.71,21.76,21.63,21.68,348296.0,21.71,21.76,21.63,21.68,348296.0
2021-05-03 09:55:00,21.67,21.74,21.64,21.67,259972.0,21.67,21.74,21.64,21.67,259972.0
2021-05-03 10:00:00,21.68,21.68,21.6,21.68,321441.0,21.68,21.68,21.6,21.68,321441.0
2021-05-03 10:05:00,21.68,21.69,21.58,21.59,289794.0,21.68,21.69,21.58,21.59,289794.0
2021-05-03 10:10:00,21.6,21.62,21.51,21.54,529937.0,21.6,21.62,21.51,21.54,529937.0
2021-05-03 10:15:00,21.54,21.6,21.51,21.57,518455.0,21.54,21.6,21.51,21.57,518455.0
2021-05-03 10:20:00,21.57,21.63,21.55,21.58,305265.0,21.57,21.63,21.55,21.58,305265.0
2021-05-03 10:25:00,21.58,21.6,21.46,21.51,682894.0,21.58,21.6,21.46,21.51,682894.0
2021-05-03 10:30:00,21.51,21.56,21.49,21.51,310556.0,21.51,21.56,21.49,21.51,310556.0
2021-05-03 10:35:00,21.52,21.55,21.47,21.5,447926.0,21.52,21.55,21.47,21.5,447926.0
2021-05-03 10:40:00,21.49,21.53,21.47,21.51,280986.0,21.49,21.53,21.47,21.51,280986.0
2021-05-03 10:45:00,21.51,21.53,21.48,21.49,328357.0,21.51,21.53,21.48,21.49,328357.0
2021-05-03 10:50:00,21.5,21.53,21.44,21.47,369376.0,21.5,21.53,21.44,21.47,369376.0
2021-05-03 10:55:00,21.48,21.55,21.48,21.5,332486.0,21.48,21.55,21.48,21.5,332486.0
2021-05-03 11:00:00,21.5,21.51,21.47,21.48,289688.0,21.5,21.51,21.47,21.48,289688.0
2021-05-03 11:05:00,21.48,21.55,21.46,21.55,307205.0,21.48,21.55,21.46,21.55,307205.0
2021-05-03 11:10:00,21.54,21.56,21.47,21.51,277313.0,21.54,21.56,21.47,21.51,277313.0
2021-05-03 11:15:00,21.51,21.52,21.48,21.49,205129.0,21.51,21.52,21.48,21.49,205129.0
2021-05-03 11:20:00,21.49,21.49,21.44,21.47,268674.0,21.49,21.49,21.44,21.47,268674.0
2021-05-03 11:25:00,21.46,21.47,21.4,21.41,441287.0,21.46,21.47,21.4,21.41,441287.0
2021-05-03 11:30:00,21.41,21.46,21.4,21.43,229256.0,21.41,21.46,21.4,21.43,229256.0
2021-05-03 11:35:00,21.42,21.54,21.42,21.52,261411.0,21.42,21.54,21.42,21.52,261411.0
2021-05-03 11:40:00,21.52,21.53,21.45,21.47,213927.0,21.52,21.53,21.45,21.47,213927.0
2021-05-03 11:45:00,21.46,21.49,21.42,21.44,262536.0,21.46,21.49,21.42,21.44,262536.0
2021-05-03 11:50:00,21.44,21.46,21.4,21.43,287011.0,21.44,21.46,21.4,21.43,287011.0
2021-05-03 11:55:00,21.42,21.45,21.42,21.44,155499.0,21.42,21.45,21.42,21.44,155499.0
2021-05-03 12:00:00,21.44,21.47,21.42,21.46,153357.0,21.44,21.47,21.42,21.46,153357.0
2021-05-03 12:05:00,21.46,21.5,21.45,21.5,209321.0,21.46,21.5,21.45,21.5,209321.0
2021-05-03 12:10:00,21.49,21.5,21.44,21.48,197102.0,21.49,21.5,21.44,21.48,197102.0
2021-05-03 12:15:00,21.47,21.5,21.45,21.47,142637.0,21.47,21.5,21.45,21.47,142637.0
2021-05-03 12:20:00,21.47,21.5,21.45,21.49,178957.0,21.47,21.5,21.45,21.49,178957.0
2021-05-03 12:25:00,21.49,21.58,21.48,21.57,304849.0,21.49,21.58,21.48,21.57,304849.0
2021-05-03 12:30:00,21.57,21.58,21.54,21.56,273144.0,21.57,21.58,21.54,21.56,273144.0
2021-05-03 12:35:00,21.57,21.62,21.56,21.6,353944.0,21.57,21.62,21.56,21.6,353944.0
2021-05-03 12:40:00,21.61,21.63,21.58,21.62,248556.0,21.61,21.63,21.58,21.62,248556.0
2021-05-03 12:45:00,21.63,21.68,21.62,21.66,309460.0,21.63,21.68,21.62,21.66,309460.0
2021-05-03 12:50:00,21.66,21.68,21.64,21.67,180682.0,21.66,21.68,21.64,21.67,180682.0
2021-05-03 12:55:00,21.68,21.69,21.64,21.65,175406.0,21.68,21.69,21.64,21.65,175406.0
2021-05-03 13:00:00,21.65,21.67,21.6,21.64,253935.0,21.65,21.67,21.6,21.64,253935.0
2021-05-03 13:05:00,21.64,21.66,21.62,21.64,74146.0,21.64,21.66,21.62,21.64,74146.0
2021-05-03 13:10:00,21.64,21.65,21.61,21.64,126018.0,21.64,21.65,21.61,21.64,126018.0
2021-05-03 13:15:00,21.63,21.67,21.62,21.64,213160.0,21.63,21.67,21.62,21.64,213160.0
2021-05-03 13:20:00,21.64,21.65,21.6,21.62,169917.0,21.64,21.65,21.6,21.62,169917.0
2021-05-03 13:25:00,21.62,21.66,21.61,21.63,171154.0,21.62,21.66,21.61,21.63,171154.0
2021-05-03 13:30:00,21.64,21.64,21.61,21.64,232137.0,21.64,21.64,21.61,21.64,232137.0
2021-05-03 13:35:00,21.64,21.67,21.63,21.67,146876.0,21.64,21.67,21.63,21.67,146876.0
2021-05-03 13:40:00,21.66,21.72,21.66,21.72,316539.0,21.66,21.72,21.66,21.72,316539.0
2021-05-03 13:45:00,21.71,21.73,21.68,21.73,202664.0,21.71,21.73,21.68,21.73,202664.0
2021-05-03 13:50:00,21.73,21.79,21.72,21.78,291221.0,21.73,21.79,21.72,21.78,291221.0
2021-05-03 13:55:00,21.78,21.79,21.76,21.77,155950.0,21.78,21.79,21.76,21.77,155950.0
2021-05-03 14:00:00,21.78,21.81,21.77,21.79,309172.0,21.78,21.81,21.77,21.79,309172.0
2021-05-03 14:05:00,21.79,21.82,21.77,21.82,240502.0,21.79,21.82,21.77,21.82,240502.0
2021-05-03 14:10:00,21.82,21.84,21.8,21.81,239247.0,21.82,21.84,21.8,21.81,239247.0
2021-05-03 14:15:00,21.82,21.85,21.8,21.84,215869.0,21.82,21.85,21.8,21.84,215869.0
2021-05-03 14:20:00,21.84,21.87,21.83,21.85,277360.0,21.84,21.87,21.83,21.85,277360.0
2021-05-03 14:25:00,21.85,21.89,21.83,21.86,381505.0,21.85,21.89,21.83,21.86,381505.0
2021-05-03 14:30:00,21.86,21.94,21.85,21.94,368081.0,21.86,21.94,21.85,21.94,368081.0
2021-05-03 14:35:00,21.93,21.95,21.86,21.88,394353.0,21.93,21.95,21.86,21.88,394353.0
2021-05-03 14:40:00,21.88,21.91,21.86,21.89,161613.0,21.88,21.91,21.86,21.89,161613.0
2021-05-03 14:45:00,21.89,21.92,21.87,21.89,200948.0,21.89,21.92,21.87,21.89,200948.0
2021-05-03 14:50:00,21.89,21.91,21.87,21.88,165524.0,21.89,21.91,21.87,21.88,165524.0
2021-05-03 14:55:00,21.87,21.89,21.84,21.89,185842.0,21.87,21.89,21.84,21.89,185842.0
2021-05-03 15:00:00,21.88,21.89,21.86,21.88,125489.0,21.88,21.89,21.86,21.88,125489.0
2021-05-03 15:05:00,21.88,21.92,21.88,21.92,244416.0,21.88,21.92,21.88,21.92,244416.0
2021-05-03 15:10:00,21.92,21.93,21.9,21.93,266903.0,21.92,21.93,21.9,21.93,266903.0
2021-05-03 15:15:00,21.93,21.95,21.9,21.95,240854.0,21.93,21.95,21.9,21.95,240854.0
2021-05-03 15:20:00,21.94,21.95,21.88,21.91,420362.0,21.94,21.95,21.88,21.91,420362.0
2021-05-03 15:25:00,21.92,21.95,21.91,21.94,283403.0,21.92,21.95,21.91,21.94,283403.0
2021-05-03 15:30:00,21.94,21.95,21.91,21.95,285378.0,21.94,21.95,21.91,21.95,285378.0
2021-05-03 15:35:00,21.95,21.98,21.94,21.98,529082.0,21.95,21.98,21.94,21.98,529082.0
2021-05-03 15:40:00,21.98,21.98,21.96,21.96,232826.0,21.98,21.98,21.96,21.96,232826.0
2021-05-03 15:45:00,21.97,22.01,21.96,22.01,809116.0,21.97,22.01,21.96,22.01,809116.0
2021-05-03 15:50:00,22.0,22.0,21.9,21.91,636768.0,22.0,22.0,21.9,21.91,636768.0
2021-05-03 15:55:00,21.92,21.96,21.91,21.95,706967.0,21.92,21.96,21.91,21.95,706967.0
2021-05-04 09:30:00,21.77,21.99,21.71,21.82,1114162.0,21.77,21.99,21.71,21.82,1114162.0
2021-05-04 09:35:00,21.83,21.94,21.62,21.63,619357.0,21.83,21.94,21.62,21.63,619357.0
2021-05-04 09:40:00,21.63,21.63,21.4,21.41,1071898.0,21.63,21.63,21.4,21.41,1071898.0
2021-05-04 09:45:00,21.42,21.43,21.23,21.28,896213.0,21.42,21.43,21.23,21.28,896213.0
2021-05-04 09:50:00,21.28,21.3,21.14,21.28,955625.0,21.28,21.3,21.14,21.28,955625.0
2021-05-04 09:55:00,21.29,21.29,21.16,21.18,549154.0,21.29,21.29,21.16,21.18,549154.0
2021-05-04 10:00:00,21.17,21.18,21.02,21.06,996923.0,21.17,21.18,21.02,21.06,996923.0
2021-05-04 10:05:00,21.07,21.12,20.97,21.05,964032.0,21.07,21.12,20.97,21.05,964032.0
2021-05-04 10:10:00,21.04,21.09,21.0,21.06,631766.0,21.04,21.09,21.0,21.06,631766.0
2021-05-04 10:15:00,21.06,21.18,21.0,21.16,733380.0,21.06,21.18,21.0,21.16,733380.0
2021-05-04 10:20:00,21.15,21.17,21.1,21.15,523606.0,21.15,21.17,21.1,21.15,523606.0
2021-05-04 10:25:00,21.15,21.24,21.15,21.2,660299.0,21.15,21.24,21.15,21.2,660299.0
2021-05-04 10:30:00,21.19,21.21,21.06,21.1,788397.0,21.19,21.21,21.06,21.1,788397.0
2021-05-04 10:35:00,21.1,21.25,21.08,21.24,463905.0,21.1,21.25,21.08,21.24,463905.0
2021-05-04 10:40:00,21.24,21.26,21.2,21.21,627903.0,21.24,21.26,21.2,21.21,627903.0
2021-05-04 10:45:00,21.21,21.23,21.14,21.14,382838.0,21.21,21.23,21.14,21.14,382838.0
2021-05-04 10:50:00,21.14,21.15,21.05,21.15,474348.0,21.14,21.15,21.05,21.15,474348.0
2021-05-04 10:55:00,21.15,21.18,21.06,21.07,603099.0,21.15,21.18,21.06,21.07,603099.0
2021-05-04 11:00:00,21.07,21.11,21.01,21.11,503996.0,21.07,21.11,21.01,21.11,503996.0
2021-05-04 11:05:00,21.11,21.11,21.02,21.1,426311.0,21.11,21.11,21.02,21.1,426311.0
2021-05-04 11:10:00,21.1,21.11,20.97,20.97,635960.0,21.1,21.11,20.97,20.97,635960.0
2021-05-04 11:15:00,20.97,21.02,20.95,21.0,501425.0,20.97,21.02,20.95,21.0,501425.0
2021-05-04 11:20:00,20.99,21.03,20.97,20.97,373497.0,20.99,21.03,20.97,20.97,373497.0
2021-05-04 11:25:00,20.97,21.07,20.94,21.05,651704.0,20.97,21.07,20.94,21.05,651704.0
2021-05-04 11:30:00,21.06,21.11,21.05,21.07,407962.0,21.06,21.11,21.05,21.07,407962.0
2021-05-04 11:35:00,21.07,21.09,21.03,21.08,375123.0,21.07,21.09,21.03,21.08,375123.0
2021-05-04 11:40:00,21.08,21.09,21.01,21.06,304671.0,21.08,21.09,21.01,21.06,304671.0
2021-05-04 11:45:00,21.05,21.08,20.97,21.02,397303.0,21.05,21.08,20.97,21.02,397303.0
2021-05-04 11:50:00,21.01,21.02,20.96,20.98,251900.0,21.01,21.02,20.96,20.98,251900.0
2021-05-04 11:55:00,20.99,21.0,20.95,20.98,245132.0,20.99,21.0,20.95,20.98,245132.0
2021-05-04 12:00:00,20.97,21.06,20.96,21.03,418689.0,20.97,21.06,20.96,21.03,418689.0
2021-05-04 12:05:00,21.02,21.02,20.97,20.99,321981.0,21.02,21.02,20.97,20.99,321981.0
2021-05-04 12:10:00,20.99,21.08,20.98,21.08,589711.0,20.99,21.08,20.98,21.08,589711.0
2021-05-04 12:15:00,21.07,21.13,21.03,21.1,326312.0,21.07,21.13,21.03,21.1,326312.0
2021-05-04 12:20:00,21.1,21.11,21.06,21.07,241162.0,21.1,21.11,21.06,21.07,241162.0
2021-05-04 12:25:00,21.07,21.11,21.05,21.09,153239.0,21.07,21.11,21.05,21.09,153239.0
2021-05-04 12:30:00,21.1,21.13,21.04,21.06,312062.0,21.1,21.13,21.04,21.06,312062.0
2021-05-04 12:35:00,21.06,21.1,21.03,21.05,326074.0,21.06,21.1,21.03,21.05,326074.0
2021-05-04 12:40:00,21.05,21.06,21.0,21.05,282790.0,21.05,21.06,21.0,21.05,282790.0
2021-05-04 12:45:00,21.06,21.06,20.99,21.03,222151.0,21.06,21.06,20.99,21.03,222151.0
2021-05-04 12:50:00,21.03,21.06,21.0,21.01,172859.0,21.03,21.06,21.0,21.01,172859.0
2021-05-04 12:55:00,21.0,21.03,20.99,21.01,281553.0,21.0,21.03,20.99,21.01,281553.0
2021-05-04 13:00:00,21.01,21.05,20.97,21.04,279590.0,21.01,21.05,20.97,21.04,279590.0
2021-05-04 13:05:00,21.03,21.08,21.01,21.06,224437.0,21.03,21.08,21.01,21.06,224437.0
2021-05-04 13:10:00,21.07,21.08,21.03,21.07,107537.0,21.07,21.08,21.03,21.07,107537.0
2021-05-04 13:15:00,21.07,21.1,21.03,21.05,262591.0,21.07,21.1,21.03,21.05,262591.0
2021-05-04 13:20:00,21.05,21.09,21.03,21.05,144340.0,21.05,21.09,21.03,21.05,144340.0
2021-05-04 13:25:00,21.06,21.1,21.05,21.09,196183.0,21.06,21.1,21.05,21.09,196183.0
2021-05-04 13:30:00,21.09,21.12,21.07,21.12,206138.0,21.09,21.12,21.07,21.12,206138.0
2021-05-04 13:35:00,21.12,21.15,21.1,21.14,192415.0,21.12,21.15,21.1,21.14,192415.0
2021-05-04 13:40:00,21.13,21.14,21.09,21.12,211754.0,21.13,21.14,21.09,21.12,211754.0
2021-05-04 13:45:00,21.12,21.13,21.05,21.1,229248.0,21.12,21.13,21.05,21.1,229248.0
2021-05-04 13:50:00,21.11,21.11,21.07,21.1,113071.0,21.11,21.11,21.07,21.1,113071.0
2021-05-04 13:55:00,21.1,21.2,21.08,21.17,435032.0,21.1,21.2,21.08,21.17,435032.0
2021-05-04 14:00:00,21.17,21.17,21.11,21.15,205942.0,21.17,21.17,21.11,21.15,205942.0
2021-05-04 14:05:00,21.16,21.18,21.12,21.15,204584.0,21.16,21.18,21.12,21.15,204584.0
2021-05-04 14:10:00,21.15,21.21,21.13,21.21,234889.0,21.15,21.21,21.13,21.21,234889.0
2021-05-04 14:15:00,21.21,21.21,21.16,21.17,194976.0,21.21,21.21,21.16,21.17,194976.0
2021-05-04 14:20:00,21.17,21.18,21.09,21.11,338925.0,21.17,21.18,21.09,21.11,338925.0
2021-05-04 14:25:00,21.11,21.12,21.07,21.1,175422.0,21.11,21.12,21.07,21.1,175422.0
2021-05-04 14:30:00,21.11,21.13,21.09,21.12,197704.0,21.11,21.13,21.09,21.12,197704.0
2021-05-04 14:35:00,21.12,21.14,21.09,21.14,144948.0,21.12,21.14,21.09,21.14,144948.0
2021-05-04 14:40:00,21.14,21.17,21.12,21.15,241723.0,21.14,21.17,21.12,21.15,241723.0
2021-05-04 14:45:00,21.15,21.19,21.15,21.17,251308.0,21.15,21.19,21.15,21.17,251308.0
2021-05-04 14:50:00,21.18,21.21,21.16,21.18,259099.0,21.18,21.21,21.16,21.18,259099.0
2021-05-04 14:55:00,21.18,21.21,21.16,21.17,146798.0,21.18,21.21,21.16,21.17,146798.0
2021-05-04 15:00:00,21.17,21.21,21.14,21.18,297903.0,21.17,21.21,21.14,21.18,297903.0
2021-05-04 15:05:00,21.19,21.19,21.14,21.16,137449.0,21.19,21.19,21.14,21.16,137449.0
2021-05-04 15:10:00,21.16,21.19,21.14,21.17,152573.0,21.16,21.19,21.14,21.17,152573.0
2021-05-04 15:15:00,21.17,21.19,21.13,21.14,175053.0,21.17,21.19,21.13,21.14,175053.0
2021-05-04 15:20:00,21.13,21.15,21.11,21.14,204207.0,21.13,21.15,21.11,21.14,204207.0
2021-05-04 15:25:00,21.14,21.19,21.12,21.19,253888.0,21.14,21.19,21.12,21.19,253888.0
2021-05-04 15:30:00,21.19,21.21,21.15,21.21,327277.0,21.19,21.21,21.15,21.21,327277.0
2021-05-04 15:35:00,21.21,21.21,21.17,21.2,279947.0,21.21,21.21,21.17,21.2,279947.0
2021-05-04 15:40:00,21.2,21.24,21.19,21.22,532923.0,21.2,21.24,21.19,21.22,532923.0
2021-05-04 15:45:00,21.23,21.3,21.22,21.3,561866.0,21.23,21.3,21.22,21.3,561866.0
2021-05-04 15:50:00,21.3,21.4,21.3,21.39,1296606.0,21.3,21.4,21.3,21.39,1296606.0
2021-05-04 15:55:00,21.39,21.44,21.38,21.44,1123082.0,21.39,21.44,21.38,21.44,1123082.0
2021-05-05 09:30:00,21.35,21.43,21.19,21.42,1268504.0,21.35,21.43,21.19,21.42,1268504.0
2021-05-05 09:35:00,21.41,21.61,21.31,21.59,872260.0,21.41,21.61,21.31,21.59,872260.0
2021-05-05 09:40:00,21.59,21.69,21.53,21.61,927228.0,21.59,21.69,21.53,21.61,927228.0
2021-05-05 09:45:00,21.61,21.68,21.51,21.55,710719.0,21.61,21.68,21.51,21.55,710719.0
2021-05-05 09:50:00,21.55,21.68,21.55,21.61,521014.0,21.55,21.68,21.55,21.61,521014.0
2021-05-05 09:55:00,21.62,21.63,21.47,21.51,582003.0,21.62,21.63,21.47,21.51,582003.0
2021-05-05 10:00:00,21.51,21.51,21.37,21.41,580986.0,21.51,21.51,21.37,21.41,580986.0
2021-05-05 10:05:00,21.42,21.46,21.34,21.44,429404.0,21.42,21.46,21.34,21.44,429404.0
2021-05-05 10:10:00,21.44,21.55,21.42,21.51,499562.0,21.44,21.55,21.42,21.51,499562.0
2021-05-05 10:15:00,21.51,21.6,21.47,21.58,399160.0,21.51,21.6,21.47,21.58,399160.0
2021-05-05 10:20:00,21.57,21.64,21.47,21.48,602224.0,21.57,21.64,21.47,21.48,602224.0
2021-05-05 10:25:00,21.48,21.51,21.43,21.48,569307.0,21.48,21.51,21.43,21.48,569307.0
2021-05-05 10:30:00,21.48,21.51,21.42,21.5,365625.0,21.48,21.51,21.42,21.5,365625.0
2021-05-05 10:35:00,21.5,21.52,21.44,21.48,332025.0,21.5,21.52,21.44,21.48,332025.0
2021-05-05 10:40:00,21.48,21.56,21.45,21.54,452937.0,21.48,21.56,21.45,21.54,452937.0
2021-05-05 10:45:00,21.54,21.6,21.52,21.6,320572.0,21.54,21.6,21.52,21.6,320572.0
2021-05-05 10:50:00,21.6,21.61,21.53,21.57,511286.0,21.6,21.61,21.53,21.57,511286.0
2021-05-05 10:55:00,21.56,21.61,21.55,21.57,304342.0,21.56,21.61,21.55,21.57,304342.0
2021-05-05 11:00:00,21.57,21.63,21.55,21.61,264700.0,21.57,21.63,21.55,21.61,264700.0
2021-05-05 11:05:00,21.61,21.65,21.6,21.64,226826.0,21.61,21.65,21.6,21.64,226826.0
2021-05-05 11:10:00,21.64,21.66,21.6,21.62,324941.0,21.64,21.66,21.6,21.62,324941.0
2021-05-05 11:15:00,21.62,21.63,21.59,21.61,272294.0,21.62,21.63,21.59,21.61,272294.0
2021-05-05 11:20:00,21.62,21.68,21.61,21.68,291518.0,21.62,21.68,21.61,21.68,291518.0
2021-05-05 11:25:00,21.67,21.69,21.64,21.67,251593.0,21.67,21.69,21.64,21.67,251593.0
2021-05-05 11:30:00,21.66,21.7,21.65,21.69,309093.0,21.66,21.7,21.65,21.69,309093.0
2021-05-05 11:35:00,21.7,21.77,21.69,21.74,431267.0,21.7,21.77,21.69,21.74,431267.0
2021-05-05 11:40:00,21.74,21.76,21.7,21.75,280069.0,21.74,21.76,21.7,21.75,280069.0
2021-05-05 11:45:00,21.75,21.75,21.68,21.69,204303.0,21.75,21.75,21.68,21.69,204303.0
2021-05-05 11:50:00,21.69,21.72,21.67,21.71,184341.0,21.69,21.72,21.67,21.71,184341.0
2021-05-05 11:55:00,21.71,21.74,21.7,21.72,163074.0,21.71,21.74,21.7,21.72,163074.0
2021-05-05 12:00:00,21.73,21.73,21.65,21.67,167858.0,21.73,21.73,21.65,21.67,167858.0
2021-05-05 12:05:00,21.67,21.72,21.65,21.7,213594.0,21.67,21.72,21.65,21.7,213594.0
2021-05-05 12:10:00,21.7,21.71,21.64,21.66,183408.0,21.7,21.71,21.64,21.66,183408.0
2021-05-05 12:15:00,21.64,21.67,21.63,21.64,159137.0,21.64,21.67,21.63,21.64,159137.0
2021-05-05 12:20:00,21.64,21.67,21.63,21.64,155715.0,21.64,21.67,21.63,21.64,155715.0
2021-05-05 12:25:00,21.64,21.68,21.63,21.67,242066.0,21.64,21.68,21.63,21.67,242066.0
2021-05-05 12:30:00,21.67,21.68,21.61,21.62,278958.0,21.67,21.68,21.61,21.62,278958.0
2021-05-05 12:35:00,21.62,21.63,21.58,21.59,297283.0,21.62,21.63,21.58,21.59,297283.0
2021-05-05 12:40:00,21.59,21.62,21.56,21.62,179254.0,21.59,21.62,21.56,21.62,179254.0
2021-05-05 12:45:00,21.62,21.63,21.6,21.62,239678.0,21.62,21.63,21.6,21.62,239678.0
2021-05-05 12:50:00,21.62,21.62,21.54,21.56,226132.0,21.62,21.62,21.54,21.56,226132.0
2021-05-05 12:55:00,21.57,21.61,21.54,21.59,207708.0,21.57,21.61,21.54,21.59,207708.0
2021-05-05 13:00:00,21.59,21.63,21.58,21.6,209564.0,21.59,21.63,21.58,21.6,209564.0
2021-05-05 13:05:00,21.6,21.65,21.6,21.62,182294.0,21.6,21.65,21.6,21.62,182294.0
2021-05-05 13:10:00,21.63,21.67,21.62,21.66,140251.0,21.63,21.67,21.62,21.66,140251.0
2021-05-05 13:15:00,21.67,21.68,21.64,21.66,106939.0,21.67,21.68,21.64,21.66,106939.0
2021-05-05 13:20:00,21.66,21.71,21.66,21.69,251374.0,21.66,21.71,21.66,21.69,251374.0
2021-05-05 13:25:00,21.69,21.7,21.65,21.69,169526.0,21.69,21.7,21.65,21.69,169526.0
2021-05-05 13:30:00,21.7,21.73,21.68,21.71,260295.0,21.7,21.73,21.68,21.71,260295.0
2021-05-05 13:35:00,21.71,21.77,21.7,21.77,298950.0,21.71,21.77,21.7,21.77,298950.0
2021-05-05 13:40:00,21.77,21.8,21.74,21.76,218043.0,21.77,21.8,21.74,21.76,218043.0
2021-05-05 13:45:00,21.76,21.78,21.74,21.76,315014.0,21.76,21.78,21.74,21.76,315014.0
2021-05-05 13:50:00,21.77,21.84,21.76,21.84,337944.0,21.77,21.84,21.76,21.84,337944.0
2021-05-05 13:55:00,21.83,21.84,21.81,21.83,217813.0,21.83,21.84,21.81,21.83,217813.0
2021-05-05 14:00:00,21.83,21.84,21.78,21.8,238078.0,21.83,21.84,21.78,21.8,238078.0
2021-05-05 14:05:00,21.8,21.82,21.76,21.77,188332.0,21.8,21.82,21.76,21.77,188332.0
2021-05-05 14:10:00,21.76,21.82,21.74,21.82,223322.0,21.76,21.82,21.74,21.82,223322.0
2021-05-05 14:15:00,21.82,21.85,21.81,21.83,277316.0,21.82,21.85,21.81,21.83,277316.0
2021-05-05 14:20:00,21.83,21.85,21.8,21.83,261160.0,21.83,21.85,21.8,21.83,261160.0
2021-05-05 14:25:00,21.83,21.87,21.82,21.86,259563.0,21.83,21.87,21.82,21.86,259563.0
2021-05-05 14:30:00,21.85,21.86,21.81,21.84,172391.0,21.85,21.86,21.81,21.84,172391.0
2021-05-05 14:35:00,21.84,21.87,21.81,21.82,241446.0,21.84,21.87,21.81,21.82,241446.0
2021-05-05 14:40:00,21.82,21.87,21.8,21.81,209559.0,21.82,21.87,21.8,21.81,209559.0
2021-05-05 14:45:00,21.81,21.86,21.8,21.85,183772.0,21.81,21.86,21.8,21.85,183772.0
2021-05-05 14:50:00,21.84,21.85,21.76,21.78,194577.0,21.84,21.85,21.76,21.78,194577.0
2021-05-05 14:55:00,21.78,21.83,21.77,21.78,319960.0,21.78,21.83,21.77,21.78,319960.0
2021-05-05 15:00:00,21.78,21.78,21.68,21.71,291018.0,21.78,21.78,21.68,21.71,291018.0
2021-05-05 15:05:00,21.71,21.83,21.7,21.71,448081.0,21.71,21.83,21.7,21.71,448081.0
2021-05-05 15:10:00,21.7,21.73,21.65,21.67,241599.0,21.7,21.73,21.65,21.67,241599.0
2021-05-05 15:15:00,21.67,21.67,21.62,21.64,216086.0,21.67,21.67,21.62,21.64,216086.0
2021-05-05 15:20:00,21.64,21.65,21.58,21.58,300156.0,21.64,21.65,21.58,21.58,300156.0
2021-05-05 15:25:00,21.58,21.63,21.56,21.61,208923.0,21.58,21.63,21.56,21.61,208923.0
2021-05-05 15:30:00,21.6,21.62,21.57,21.59,256599.0,21.6,21.62,21.57,21.59,256599.0
2021-05-05 15:35:00,21.58,21.62,21.56,21.57,239999.0,21.58,21.62,21.56,21.57,239999.0
2021-05-05 15:40:00,21.57,21.58,21.52,21.52,320691.0,21.57,21.58,21.52,21.52,320691.0
2021-05-05 15:45:00,21.53,21.58,21.52,21.55,337106.0,21.53,21.58,21.52,21.55,337106.0
2021-05-05 15:50:00,21.54,21.58,21.53,21.57,507341.0,21.54,21.58,21.53,21.57,507341.0
2021-05-05 15:55:00,21.56,21.58,21.51,21.57,704735.0,21.56,21.58,21.51,21.57,704735.0
2021-05-06 09:30:00,21.51,21.72,21.45,21.57,891848.0,21.51,21.72,21.45,21.57,891848.0
2021-05-06 09:35:00,21.57,21.75,21.56,21.73,411937.0,21.57,21.75,21.56,21.73,411937.0
2021-05-06 09:40:00,21.73,21.73,21.5,21.54,430854.0,21.73,21.73,21.5,21.54,430854.0
2021-05-06 09:45:00,21.54,21.54,21.33,21.34,571002.0,21.54,21.54,21.33,21.34,571002.0
2021-05-06 09:50:00,21.34,21.43,21.28,21.37,482148.0,21.34,21.43,21.28,21.37,482148.0
2021-05-06 09:55:00,21.36,21.36,21.27,21.28,461964.0,21.36,21.36,21.27,21.28,461964.0
2021-05-06 10:00:00,21.28,21.35,21.25,21.33,377636.0,21.28,21.35,21.25,21.33,377636.0
2021-05-06 10:05:00,21.33,21.35,21.26,21.27,324658.0,21.33,21.35,21.26,21.27,324658.0
2021-05-06 10:10:00,21.28,21.32,21.26,21.3,268777.0,21.28,21.32,21.26,21.3,268777.0
2021-05-06 10:15:00,21.3,21.35,21.2,21.21,466455.0,21.3,21.35,21.2,21.21,466455.0
2021-05-06 10:20:00,21.2,21.22,21.16,21.2,383910.0,21.2,21.22,21.16,21.2,383910.0
2021-05-06 10:25:00,21.2,21.26,21.16,21.25,295636.0,21.2,21.26,21.16,21.25,295636.0
2021-05-06 10:30:00,21.25,21.31,21.22,21.3,232557.0,21.25,21.31,21.22,21.3,232557.0
2021-05-06 10:35:00,21.3,21.35,21.27,21.32,245600.0,21.3,21.35,21.27,21.32,245600.0
2021-05-06 10:40:00,21.32,21.36,21.31,21.34,333855.0,21.32,21.36,21.31,21.34,333855.0
2021-05-06 10:45:00,21.35,21.4,21.31,21.32,257450.0,21.35,21.4,21.31,21.32,257450.0
2021-05-06 10:50:00,21.32,21.38,21.31,21.37,223523.0,21.32,21.38,21.31,21.37,223523.0
2021-05-06 10:55:00,21.36,21.38,21.32,21.36,240518.0,21.36,21.38,21.32,21.36,240518.0
2021-05-06 11:00:00,21.34,21.36,21.26,21.27,243662.0,21.34,21.36,21.26,21.27,243662.0
2021-05-06 11:05:00,21.27,21.29,21.18,21.21,293643.0,21.27,21.29,21.18,21.21,293643.0
2021-05-06 11:10:00,21.2,21.25,21.17,21.19,343361.0,21.2,21.25,21.17,21.19,343361.0
2021-05-06 11:15:00,21.19,21.22,21.17,21.22,196907.0,21.19,21.22,21.17,21.22,196907.0
2021-05-06 11:20:00,21.21,21.26,21.2,21.25,453502.0,21.21,21.26,21.2,21.25,453502.0
2021-05-06 11:25:00,21.25,21.27,21.2,21.25,311243.0,21.25,21.27,21.2,21.25,311243.0
2021-05-06 11:30:00,21.26,21.32,21.23,21.32,336382.0,21.26,21.32,21.23,21.32,336382.0
2021-05-06 11:35:00,21.32,21.37,21.31,21.37,304058.0,21.32,21.37,21.31,21.37,304058.0
2021-05-06 11:40:00,21.37,21.41,21.35,21.4,325544.0,21.37,21.41,21.35,21.4,325544.0
2021-05-06 11:45:00,21.4,21.41,21.36,21.4,246338.0,21.4,21.41,21.36,21.4,246338.0
2021-05-06 11:50:00,21.4,21.45,21.39,21.41,331913.0,21.4,21.45,21.39,21.41,331913.0
2021-05-06 11:55:00,21.42,21.47,21.41,21.47,267181.0,21.42,21.47,21.41,21.47,267181.0
2021-05-06 12:00:00,21.47,21.47,21.38,21.43,351562.0,21.47,21.47,21.38,21.43,351562.0
2021-05-06 12:05:00,21.43,21.45,21.41,21.42,191141.0,21.43,21.45,21.41,21.42,191141.0
2021-05-06 12:10:00,21.42,21.44,21.37,21.38,161401.0,21.42,21.44,21.37,21.38,161401.0
2021-05-06 12:15:00,21.39,21.45,21.38,21.45,246270.0,21.39,21.45,21.38,21.45,246270.0
2021-05-06 12:20:00,21.44,21.48,21.43,21.45,209475.0,21.44,21.48,21.43,21.45,209475.0
2021-05-06 12:25:00,21.45,21.49,21.44,21.48,181600.0,21.45,21.49,21.44,21.48,181600.0
2021-05-06 12:30:00,21.48,21.48,21.44,21.46,95519.0,21.48,21.48,21.44,21.46,95519.0
2021-05-06 12:35:00,21.46,21.46,21.4,21.44,231237.0,21.46,21.46,21.4,21.44,231237.0
2021-05-06 12:40:00,21.45,21.49,21.44,21.44,183424.0,21.45,21.49,21.44,21.44,183424.0
2021-05-06 12:45:00,21.44,21.46,21.39,21.42,245416.0,21.44,21.46,21.39,21.42,245416.0
2021-05-06 12:50:00,21.43,21.45,21.4,21.41,131020.0,21.43,21.45,21.4,21.41,131020.0
2021-05-06 12:55:00,21.42,21.44,21.39,21.44,160453.0,21.42,21.44,21.39,21.44,160453.0
2021-05-06 13:00:00,21.43,21.45,21.4,21.41,95983.0,21.43,21.45,21.4,21.41,95983.0
2021-05-06 13:05:00,21.4,21.43,21.38,21.42,107972.0,21.4,21.43,21.38,21.42,107972.0
2021-05-06 13:10:00,21.41,21.43,21.4,21.4,86804.0,21.41,21.43,21.4,21.4,86804.0
2021-05-06 13:15:00,21.4,21.42,21.35,21.37,186416.0,21.4,21.42,21.35,21.37,186416.0
2021-05-06 13:20:00,21.36,21.39,21.35,21.37,92320.0,21.36,21.39,21.35,21.37,92320.0
2021-05-06 13:25:00,21.36,21.39,21.34,21.35,176256.0,21.36,21.39,21.34,21.35,176256.0
2021-05-06 13:30:00,21.35,21.37,21.31,21.32,186140.0,21.35,21.37,21.31,21.32,186140.0
2021-05-06 13:35:00,21.32,21.35,21.3,21.32,187179.0,21.32,21.35,21.3,21.32,187179.0
2021-05-06 13:40:00,21.33,21.34,21.29,21.31,158839.0,21.33,21.34,21.29,21.31,158839.0
2021-05-06 13:45:00,21.31,21.33,21.27,21.32,220454.0,21.31,21.33,21.27,21.32,220454.0
2021-05-06 13:50:00,21.32,21.34,21.28,21.3,182115.0,21.32,21.34,21.28,21.3,182115.0
2021-05-06 13:55:00,21.3,21.3,21.26,21.29,216234.0,21.3,21.3,21.26,21.29,216234.0
2021-05-06 14:00:00,21.29,21.3,21.25,21.27,217032.0,21.29,21.3,21.25,21.27,217032.0
2021-05-06 14:05:00,21.27,21.33,21.26,21.32,211645.0,21.27,21.33,21.26,21.32,211645.0
2021-05-06 14:10:00,21.33,21.35,21.24,21.31,308231.0,21.33,21.35,21.24,21.31,308231.0
2021-05-06 14:15:00,21.31,21.32,21.27,21.29,147645.0,21.31,21.32,21.27,21.29,147645.0
2021-05-06 14:20:00,21.28,21.3,21.24,21.29,170173.0,21.28,21.3,21.24,21.29,170173.0
2021-05-06 14:25:00,21.29,21.29,21.22,21.23,208534.0,21.29,21.29,21.22,21.23,208534.0
2021-05-06 14:30:00,21.23,21.24,21.2,21.21,218206.0,21.23,21.24,21.2,21.21,218206.0
2021-05-06 14:35:00,21.21,21.23,21.2,21.21,166305.0,21.21,21.23,21.2,21.21,166305.0
2021-05-06 14:40:00,21.2,21.24,21.19,21.24,178912.0,21.2,21.24,21.19,21.24,178912.0
2021-05-06 14:45:00,21.24,21.27,21.23,21.27,174603.0,21.24,21.27,21.23,21.27,174603.0
2021-05-06 14:50:00,21.27,21.31,21.25,21.29,274798.0,21.27,21.31,21.25,21.29,274798.0
2021-05-06 14:55:00,21.28,21.31,21.28,21.28,189200.0,21.28,21.31,21.28,21.28,189200.0
2021-05-06 15:00:00,21.28,21.31,21.25,21.26,220428.0,21.28,21.31,21.25,21.26,220428.0
2021-05-06 15:05:00,21.26,21.29,21.24,21.26,204610.0,21.26,21.29,21.24,21.26,204610.0
2021-05-06 15:10:00,21.27,21.33,21.26,21.3,203045.0,21.27,21.33,21.26,21.3,203045.0
2021-05-06 15:15:00,21.3,21.32,21.27,21.3,246517.0,21.3,21.32,21.27,21.3,246517.0
2021-05-06 15:20:00,21.3,21.34,21.29,21.31,248253.0,21.3,21.34,21.29,21.31,248253.0
2021-05-06 15:25:00,21.32,21.36,21.3,21.35,248741.0,21.32,21.36,21.3,21.35,248741.0
2021-05-06 15:30:00,21.35,21.35,21.31,21.32,266632.0,21.35,21.35,21.31,21.32,266632.0
2021-05-06 15:35:00,21.32,21.37,21.31,21.37,272341.0,21.32,21.37,21.31,21.37,272341.0
2021-05-06 15:40:00,21.37,21.39,21.36,21.37,291288.0,21.37,21.39,21.36,21.37,291288.0
2021-05-06 15:45:00,21.37,21.43,21.36,21.41,613171.0,21.37,21.43,21.36,21.41,613171.0
2021-05-06 15:50:00,21.42,21.47,21.41,21.44,740213.0,21.42,21.47,21.41,21.44,740213.0
2021-05-06 15:55:00,21.44,21.51,21.41,21.5,1126710.0,21.44,21.51,21.41,21.5,1126710.0
2021-05-07 09:30:00,21.4,21.52,21.27,21.43,771828.0,21.4,21.52,21.27,21.43,771828.0
2021-05-07 09:35:00,21.44,21.7,21.43,21.69,694092.0,21.44,21.7,21.43,21.69,694092.0
2021-05-07 09:40:00,21.7,21.82,21.67,21.78,819028.0,21.7,21.82,21.67,21.78,819028.0
2021-05-07 09:45:00,21.78,21.86,21.75,21.82,619066.0,21.78,21.86,21.75,21.82,619066.0
2021-05-07 09:50:00,21.83,21.86,21.72,21.81,571043.0,21.83,21.86,21.72,21.81,571043.0
2021-05-07 09:55:00,21.81,21.87,21.74,21.81,694438.0,21.81,21.87,21.74,21.81,694438.0
2021-05-07 10:00:00,21.8,21.9,21.8,21.87,600290.0,21.8,21.9,21.8,21.87,600290.0
2021-05-07 10:05:00,21.87,21.91,21.84,21.9,402011.0,21.87,21.91,21.84,21.9,402011.0
2021-05-07 10:10:00,21.89,21.96,21.87,21.87,740865.0,21.89,21.96,21.87,21.87,740865.0
2021-05-07 10:15:00,21.87,21.91,21.8,21.87,556682.0,21.87,21.91,21.8,21.87,556682.0
2021-05-07 10:20:00,21.87,21.91,21.75,21.76,402431.0,21.87,21.91,21.75,21.76,402431.0
2021-05-07 10:25:00,21.77,21.83,21.75,21.8,184147.0,21.77,21.83,21.75,21.8,184147.0
2021-05-07 10:30:00,21.81,21.84,21.78,21.82,234608.0,21.81,21.84,21.78,21.82,234608.0
2021-05-07 10:35:00,21.82,21.87,21.78,21.87,294449.0,21.82,21.87,21.78,21.87,294449.0
2021-05-07 10:40:00,21.87,21.93,21.86,21.91,336554.0,21.87,21.93,21.86,21.91,336554.0
2021-05-07 10:45:00,21.91,21.94,21.88,21.92,297422.0,21.91,21.94,21.88,21.92,297422.0
2021-05-07 10:50:00,21.92,21.97,21.92,21.95,737187.0,21.92,21.97,21.92,21.95,737187.0
2021-05-07 10:55:00,21.95,21.95,21.88,21.93,292050.0,21.95,21.95,21.88,21.93,292050.0
2021-05-07 11:00:00,21.94,21.96,21.9,21.94,400428.0,21.94,21.96,21.9,21.94,400428.0
2021-05-07 11:05:00,21.94,21.95,21.89,21.94,368283.0,21.94,21.95,21.89,21.94,368283.0
2021-05-07 11:10:00,21.95,21.95,21.89,21.91,272040.0,21.95,21.95,21.89,21.91,272040.0
2021-05-07 11:15:00,21.91,21.93,21.87,21.9,338044.0,21.91,21.93,21.87,21.9,338044.0
2021-05-07 11:20:00,21.9,21.92,21.84,21.86,328839.0,21.9,21.92,21.84,21.86,328839.0
2021-05-07 11:25:00,21.86,21.9,21.83,21.89,240560.0,21.86,21.9,21.83,21.89,240560.0
2021-05-07 11:30:00,21.89,21.92,21.87,21.91,280075.0,21.89,21.92,21.87,21.91,280075.0
2021-05-07 11:35:00,21.91,21.96,21.9,21.93,409148.0,21.91,21.96,21.9,21.93,409148.0
2021-05-07 11:40:00,21.93,21.97,21.91,21.95,316428.0,21.93,21.97,21.91,21.95,316428.0
2021-05-07 11:45:00,21.96,21.96,21.9,21.93,363376.0,21.96,21.96,21.9,21.93,363376.0
2021-05-07 11:50:00,21.93,21.97,21.92,21.94,268987.0,21.93,21.97,21.92,21.94,268987.0
2021-05-07 11:55:00,21.94,21.95,21.91,21.94,231090.0,21.94,21.95,21.91,21.94,231090.0
2021-05-07 12:00:00,21.93,21.95,21.9,21.93,185795.0,21.93,21.95,21.9,21.93,185795.0
2021-05-07 12:05:00,21.93,21.94,21.9,21.91,196134.0,21.93,21.94,21.9,21.91,196134.0
2021-05-07 12:10:00,21.91,21.94,21.89,21.9,283392.0,21.91,21.94,21.89,21.9,283392.0
2021-05-07 12:15:00,21.91,21.92,21.87,21.92,250077.0,21.91,21.92,21.87,21.92,250077.0
2021-05-07 12:20:00,21.92,22.02,21.91,22.0,1189770.0,21.92,22.02,21.91,22.0,1189770.0
2021-05-07 12:25:00,22.0,22.04,21.98,22.02,804418.0,22.0,22.04,21.98,22.02,804418.0
2021-05-07 12:30:00,22.02,22.03,21.98,21.99,272629.0,22.02,22.03,21.98,21.99,272629.0
2021-05-07 12:35:00,22.0,22.04,21.99,22.02,232623.0,22.0,22.04,21.99,22.02,232623.0
2021-05-07 12:40:00,22.03,22.04,22.0,22.03,244899.0,22.03,22.04,22.0,22.03,244899.0
2021-05-07 12:45:00,22.04,22.07,22.03,22.05,451914.0,22.04,22.07,22.03,22.05,451914.0
2021-05-07 12:50:00,22.05,22.07,22.04,22.05,213677.0,22.05,22.07,22.04,22.05,213677.0
2021-05-07 12:55:00,22.05,22.11,22.05,22.1,294447.0,22.05,22.11,22.05,22.1,294447.0
2021-05-07 13:00:00,22.1,22.19,22.08,22.18,669264.0,22.1,22.19,22.08,22.18,669264.0
2021-05-07 13:05:00,22.18,22.19,22.16,22.16,395765.0,22.18,22.19,22.16,22.16,395765.0
2021-05-07 13:10:00,22.16,22.19,22.15,22.16,230104.0,22.16,22.19,22.15,22.16,230104.0
2021-05-07 13:15:00,22.16,22.16,22.09,22.11,564558.0,22.16,22.16,22.09,22.11,564558.0
2021-05-07 13:20:00,22.1,22.11,22.07,22.09,320845.0,22.1,22.11,22.07,22.09,320845.0
2021-05-07 13:25:00,22.09,22.12,22.06,22.07,426909.0,22.09,22.12,22.06,22.07,426909.0
2021-05-07 13:30:00,22.07,22.09,22.05,22.08,217836.0,22.07,22.09,22.05,22.08,217836.0
2021-05-07 13:35:00,22.08,22.09,22.03,22.04,289670.0,22.08,22.09,22.03,22.04,289670.0
2021-05-07 13:40:00,22.03,22.07,22.03,22.04,290444.0,22.03,22.07,22.03,22.04,290444.0
2021-05-07 13:45:00,22.03,22.05,22.01,22.03,204624.0,22.03,22.05,22.01,22.03,204624.0
2021-05-07 13:50:00,22.03,22.06,22.02,22.03,234373.0,22.03,22.06,22.02,22.03,234373.0
2021-05-07 13:55:00,22.04,22.05,21.96,21.98,373201.0,22.04,22.05,21.96,21.98,373201.0
2021-05-07 14:00:00,21.98,21.99,21.9,21.96,309722.0,21.98,21.99,21.9,21.96,309722.0
2021-05-07 14:05:00,21.96,21.97,21.94,21.96,148312.0,21.96,21.97,21.94,21.96,148312.0
2021-05-07 14:10:00,21.96,21.99,21.94,21.96,154887.0,21.96,21.99,21.94,21.96,154887.0
2021-05-07 14:15:00,21.96,21.97,21.94,21.95,175107.0,21.96,21.97,21.94,21.95,175107.0
2021-05-07 14:20:00,21.95,21.99,21.94,21.99,158072.0,21.95,21.99,21.94,21.99,158072.0
2021-05-07 14:25:00,21.98,22.03,21.98,22.02,319052.0,21.98,22.03,21.98,22.02,319052.0
2021-05-07 14:30:00,22.02,22.05,22.01,22.02,328681.0,22.02,22.05,22.01,22.02,328681.0
2021-05-07 14:35:00,22.02,22.04,21.99,22.03,234539.0,22.02,22.04,21.99,22.03,234539.0
2021-05-07 14:40:00,22.03,22.03,21.97,22.01,260065.0,22.03,22.03,21.97,22.01,260065.0
2021-05-07 14:45:00,22.01,22.04,22.0,22.01,307475.0,22.01,22.04,22.0,22.01,307475.0
2021-05-07 14:50:00,22.01,22.05,22.0,22.04,173759.0,22.01,22.05,22.0,22.04,173759.0
2021-05-07 14:55:00,22.03,22.05,22.03,22.05,138124.0,22.03,22.05,22.03,22.05,138124.0
2021-05-07 15:00:00,22.04,22.07,21.99,22.01,351455.0,22.04,22.07,21.99,22.01,351455.0
2021-05-07 15:05:00,22.02,22.04,22.01,22.04,212482.0,22.02,22.04,22.01,22.04,212482.0
2021-05-07 15:10:00,22.03,22.04,22.0,22.01,140349.0,22.03,22.04,22.0,22.01,140349.0
2021-05-07 15:15:00,22.01,22.04,22.0,22.0,146395.0,22.01,22.04,22.0,22.0,146395.0
2021-05-07 15:20:00,22.01,22.03,21.99,22.0,228099.0,22.01,22.03,21.99,22.0,228099.0
2021-05-07 15:25:00,22.01,22.01,21.96,22.0,191129.0,22.01,22.01,21.96,22.0,191129.0
2021-05-07 15:30:00,21.99,22.03,21.98,21.99,257689.0,21.99,22.03,21.98,21.99,257689.0
2021-05-07 15:35:00,21.99,22.0,21.96,21.98,297094.0,21.99,22.0,21.96,21.98,297094.0
2021-05-07 15:40:00,21.99,22.0,21.94,21.95,279831.0,21.99,22.0,21.94,21.95,279831.0
2021-05-07 15:45:00,21.95,21.98,21.93,21.95,431760.0,21.95,21.98,21.93,21.95,431760.0
2021-05-07 15:50:00,21.95,21.99,21.94,21.96,700120.0,21.95,21.99,21.94,21.96,700120.0
2021-05-07 15:55:00,21.96,22.03,21.96,22.01,1159940.0,21.96,22.03,21.96,22.01,1159940.0
2021-05-10 09:30:00,22.21,22.54,22.12,22.48,1822960.0,22.21,22.54,22.12,22.48,1822960.0
2021-05-10 09:35:00,22.48,22.52,22.23,22.23,907373.0,22.48,22.52,22.23,22.23,907373.0
2021-05-10 09:40:00,22.23,22.29,22.04,22.09,829383.0,22.23,22.29,22.04,22.09,829383.0
2021-05-10 09:45:00,22.08,22.19,22.04,22.17,608604.0,22.08,22.19,22.04,22.17,608604.0
2021-05-10 09:50:00,22.16,22.18,22.05,22.09,615309.0,22.16,22.18,22.05,22.09,615309.0
2021-05-10 09:55:00,22.09,22.13,22.03,22.12,377479.0,22.09,22.13,22.03,22.12,377479.0
2021-05-10 10:00:00,22.13,22.3,22.09,22.29,719597.0,22.13,22.3,22.09,22.29,719597.0
2021-05-10 10:05:00,22.29,22.32,22.22,22.24,449551.0,22.29,22.32,22.22,22.24,449551.0
2021-05-10 10:10:00,22.23,22.38,22.23,22.34,553031.0,22.23,22.38,22.23,22.34,553031.0
2021-05-10 10:15:00,22.33,22.45,22.31,22.43,494203.0,22.33,22.45,22.31,22.43,494203.0
2021-05-10 10:20:00,22.43,22.45,22.36,22.37,512863.0,22.43,22.45,22.36,22.37,512863.0
2021-05-10 10:25:00,22.38,22.4,22.3,22.31,282819.0,22.38,22.4,22.3,22.31,282819.0
2021-05-10 10:30:00,22.31,22.34,22.25,22.26,410572.0,22.31,22.34,22.25,22.26,410572.0
2021-05-10 10:35:00,22.25,22.31,22.22,22.31,314220.0,22.25,22.31,22.22,22.31,314220.0
2021-05-10 10:40:00,22.3,22.31,22.23,22.26,338191.0,22.3,22.31,22.23,22.26,338191.0
2021-05-10 10:45:00,22.25,22.26,22.11,22.14,468364.0,22.25,22.26,22.11,22.14,468364.0
2021-05-10 10:50:00,22.15,22.21,22.13,22.18,475887.0,22.15,22.21,22.13,22.18,475887.0
2021-05-10 10:55:00,22.18,22.28,22.17,22.24,484696.0,22.18,22.28,22.17,22.24,484696.0
2021-05-10 11:00:00,22.24,22.26,22.18,22.21,315467.0,22.24,22.26,22.18,22.21,315467.0
2021-05-10 11:05:00,22.21,22.23,22.14,22.16,466842.0,22.21,22.23,22.14,22.16,466842.0
2021-05-10 11:10:00,22.16,22.17,22.12,22.13,349223.0,22.16,22.17,22.12,22.13,349223.0
2021-05-10 11:15:00,22.13,22.14,22.07,22.14,460797.0,22.13,22.14,22.07,22.14,460797.0
2021-05-10 11:20:00,22.14,22.2,22.13,22.2,303884.0,22.14,22.2,22.13,22.2,303884.0
2021-05-10 11:25:00,22.2,22.2,22.15,22.17,227444.0,22.2,22.2,22.15,22.17,227444.0
2021-05-10 11:30:00,22.17,22.24,22.17,22.23,267848.0,22.17,22.24,22.17,22.23,267848.0
2021-05-10 11:35:00,22.24,22.25,22.21,22.24,211574.0,22.24,22.25,22.21,22.24,211574.0
2021-05-10 11:40:00,22.24,22.29,22.23,22.27,249968.0,22.24,22.29,22.23,22.27,249968.0
2021-05-10 11:45:00,22.27,22.28,22.24,22.27,231128.0,22.27,22.28,22.24,22.27,231128.0
2021-05-10 11:50:00,22.26,22.31,22.24,22.3,419913.0,22.26,22.31,22.24,22.3,419913.0
2021-05-10 11:55:00,22.3,22.33,22.27,22.3,357696.0,22.3,22.33,22.27,22.3,357696.0
2021-05-10 12:00:00,22.3,22.31,22.26,22.28,363715.0,22.3,22.31,22.26,22.28,363715.0
2021-05-10 12:05:00,22.29,22.3,22.25,22.28,206176.0,22.29,22.3,22.25,22.28,206176.0
2021-05-10 12:10:00,22.28,22.31,22.27,22.3,279123.0,22.28,22.31,22.27,22.3,279123.0
2021-05-10 12:15:00,22.3,22.3,22.26,22.28,196470.0,22.3,22.3,22.26,22.28,196470.0
2021-05-10 12:20:00,22.27,22.31,22.24,22.3,230138.0,22.27,22.31,22.24,22.3,230138.0
2021-05-10 12:25:00,22.3,22.32,22.23,22.25,330524.0,22.3,22.32,22.23,22.25,330524.0
2021-05-10 12:30:00,22.25,22.26,22.21,22.26,414189.0,22.25,22.26,22.21,22.26,414189.0
2021-05-10 12:35:00,22.26,22.29,22.24,22.27,166271.0,22.26,22.29,22.24,22.27,166271.0
2021-05-10 12:40:00,22.27,22.28,22.23,22.24,123527.0,22.27,22.28,22.23,22.24,123527.0
2021-05-10 12:45:00,22.25,22.28,22.23,22.26,211289.0,22.25,22.28,22.23,22.26,211289.0
2021-05-10 12:50:00,22.26,22.3,22.24,22.25,216789.0,22.26,22.3,22.24,22.25,216789.0
2021-05-10 12:55:00,22.24,22.28,22.24,22.26,197006.0,22.24,22.28,22.24,22.26,197006.0
2021-05-10 13:00:00,22.26,22.28,22.23,22.23,133147.0,22.26,22.28,22.23,22.23,133147.0
2021-05-10 13:05:00,22.23,22.24,22.21,22.23,159395.0,22.23,22.24,22.21,22.23,159395.0
2021-05-10 13:10:00,22.22,22.28,22.21,22.27,124321.0,22.22,22.28,22.21,22.27,124321.0
2021-05-10 13:15:00,22.27,22.27,22.24,22.26,184331.0,22.27,22.27,22.24,22.26,184331.0
2021-05-10 13:20:00,22.27,22.34,22.26,22.34,340382.0,22.27,22.34,22.26,22.34,340382.0
2021-05-10 13:25:00,22.33,22.37,22.32,22.32,335728.0,22.33,22.37,22.32,22.32,335728.0
2021-05-10 13:30:00,22.32,22.37,22.31,22.37,188256.0,22.32,22.37,22.31,22.37,188256.0
2021-05-10 13:35:00,22.37,22.39,22.35,22.37,185996.0,22.37,22.39,22.35,22.37,185996.0
2021-05-10 13:40:00,22.36,22.37,22.3,22.32,212055.0,22.36,22.37,22.3,22.32,212055.0
2021-05-10 13:45:00,22.31,22.37,22.3,22.36,184288.0,22.31,22.37,22.3,22.36,184288.0
2021-05-10 13:50:00,22.35,22.4,22.35,22.36,192256.0,22.35,22.4,22.35,22.36,192256.0
2021-05-10 13:55:00,22.36,22.38,22.31,22.35,279438.0,22.36,22.38,22.31,22.35,279438.0
2021-05-10 14:00:00,22.35,22.4,22.34,22.39,220050.0,22.35,22.4,22.34,22.39,220050.0
2021-05-10 14:05:00,22.39,22.39,22.34,22.36,217935.0,22.39,22.39,22.34,22.36,217935.0
2021-05-10 14:10:00,22.37,22.41,22.36,22.38,176973.0,22.37,22.41,22.36,22.38,176973.0
2021-05-10 14:15:00,22.37,22.38,22.25,22.28,409001.0,22.37,22.38,22.25,22.28,409001.0
2021-05-10 14:20:00,22.29,22.29,22.21,22.28,396840.0,22.29,22.29,22.21,22.28,396840.0
2021-05-10 14:25:00,22.29,22.3,22.22,22.26,186847.0,22.29,22.3,22.22,22.26,186847.0
2021-05-10 14:30:00,22.25,22.26,22.19,22.25,388936.0,22.25,22.26,22.19,22.25,388936.0
2021-05-10 14:35:00,22.25,22.25,22.14,22.2,364595.0,22.25,22.25,22.14,22.2,364595.0
2021-05-10 14:40:00,22.19,22.21,22.13,22.16,343233.0,22.19,22.21,22.13,22.16,343233.0
2021-05-10 14:45:00,22.15,22.16,22.08,22.12,463499.0,22.15,22.16,22.08,22.12,463499.0
2021-05-10 14:50:00,22.12,22.13,22.04,22.08,501878.0,22.12,22.13,22.04,22.08,501878.0
2021-05-10 14:55:00,22.09,22.1,22.04,22.1,339369.0,22.09,22.1,22.04,22.1,339369.0
2021-05-10 15:00:00,22.09,22.13,22.07,22.09,279354.0,22.09,22.13,22.07,22.09,279354.0
2021-05-10 15:05:00,22.08,22.11,22.04,22.06,356016.0,22.08,22.11,22.04,22.06,356016.0
2021-05-10 15:10:00,22.07,22.13,22.06,22.1,212664.0,22.07,22.13,22.06,22.1,212664.0
2021-05-10 15:15:00,22.1,22.11,22.05,22.06,175784.0,22.1,22.11,22.05,22.06,175784.0
2021-05-10 15:20:00,22.06,22.07,22.01,22.03,425847.0,22.06,22.07,22.01,22.03,425847.0
2021-05-10 15:25:00,22.03,22.1,22.02,22.08,177349.0,22.03,22.1,22.02,22.08,177349.0
2021-05-10 15:30:00,22.08,22.1,22.04,22.09,222448.0,22.08,22.1,22.04,22.09,222448.0
2021-05-10 15:35:00,22.08,22.09,21.99,22.03,442944.0,22.08,22.09,21.99,22.03,442944.0
2021-05-10 15:40:00,22.04,22.08,22.0,22.01,328086.0,22.04,22.08,22.0,22.01,328086.0
2021-05-10 15:45:00,22.01,22.03,21.97,22.0,538724.0,22.01,22.03,21.97,22.0,538724.0
2021-05-10 15:50:00,21.99,22.02,21.96,21.98,761165.0,21.99,22.02,21.96,21.98,761165.0
2021-05-10 15:55:00,21.99,22.05,21.98,22.0,1126397.0,21.99,22.05,21.98,22.0,1126397.0
2021-05-11 09:30:00,21.07,21.5,20.95,21.31,2333325.0,21.07,21.5,20.95,21.31,2333325.0
2021-05-11 09:35:00,21.32,21.35,21.13,21.27,768620.0,21.32,21.35,21.13,21.27,768620.0
2021-05-11 09:40:00,21.27,21.46,21.24,21.38,684651.0,21.27,21.46,21.24,21.38,684651.0
2021-05-11 09:45:00,21.37,21.4,21.23,21.32,669795.0,21.37,21.4,21.23,21.32,669795.0
2021-05-11 09:50:00,21.32,21.6,21.31,21.56,898708.0,21.32,21.6,21.31,21.56,898708.0
2021-05-11 09:55:00,21.56,21.69,21.49,21.69,740670.0,21.56,21.69,21.49,21.69,740670.0
2021-05-11 10:00:00,21.69,21.7,21.59,21.61,500896.0,21.69,21.7,21.59,21.61,500896.0
2021-05-11 10:05:00,21.61,21.64,21.41,21.42,565213.0,21.61,21.64,21.41,21.42,565213.0
2021-05-11 10:10:00,21.42,21.43,21.31,21.32,540648.0,21.42,21.43,21.31,21.32,540648.0
2021-05-11 10:15:00,21.32,21.37,21.19,21.2,960883.0,21.32,21.37,21.19,21.2,960883.0
2021-05-11 10:20:00,21.19,21.27,21.17,21.17,986568.0,21.19,21.27,21.17,21.17,986568.0
2021-05-11 10:25:00,21.17,21.22,21.05,21.07,863669.0,21.17,21.22,21.05,21.07,863669.0
2021-05-11 10:30:00,21.08,21.08,20.95,21.04,1167755.0,21.08,21.08,20.95,21.04,1167755.0
2021-05-11 10:35:00,21.03,21.03,20.91,20.98,931341.0,21.03,21.03,20.91,20.98,931341.0
2021-05-11 10:40:00,20.97,21.07,20.94,21.04,618831.0,20.97,21.07,20.94,21.04,618831.0
2021-05-11 10:45:00,21.03,21.15,20.96,21.14,867579.0,21.03,21.15,20.96,21.14,867579.0
2021-05-11 10:50:00,21.14,21.22,21.1,21.21,532225.0,21.14,21.22,21.1,21.21,532225.0
2021-05-11 10:55:00,21.2,21.27,21.17,21.18,574284.0,21.2,21.27,21.17,21.18,574284.0
2021-05-11 11:00:00,21.18,21.25,21.1,21.13,437881.0,21.18,21.25,21.1,21.13,437881.0
2021-05-11 11:05:00,21.12,21.24,21.11,21.13,565617.0,21.12,21.24,21.11,21.13,565617.0
2021-05-11 11:10:00,21.13,21.22,21.1,21.21,510729.0,21.13,21.22,21.1,21.21,510729.0
2021-05-11 11:15:00,21.21,21.36,21.2,21.35,405171.0,21.21,21.36,21.2,21.35,405171.0
2021-05-11 11:20:00,21.34,21.36,21.3,21.33,276501.0,21.34,21.36,21.3,21.33,276501.0
2021-05-11 11:25:00,21.33,21.39,21.33,21.39,343960.0,21.33,21.39,21.33,21.39,343960.0
2021-05-11 11:30:00,21.38,21.4,21.32,21.33,475463.0,21.38,21.4,21.32,21.33,475463.0
2021-05-11 11:35:00,21.33,21.41,21.32,21.38,452300.0,21.33,21.41,21.32,21.38,452300.0
2021-05-11 11:40:00,21.39,21.41,21.3,21.3,413089.0,21.39,21.41,21.3,21.3,413089.0
2021-05-11 11:45:00,21.31,21.42,21.3,21.41,300050.0,21.31,21.42,21.3,21.41,300050.0
2021-05-11 11:50:00,21.41,21.42,21.36,21.41,225309.0,21.41,21.42,21.36,21.41,225309.0
2021-05-11 11:55:00,21.41,21.44,21.34,21.36,322286.0,21.41,21.44,21.34,21.36,322286.0
2021-05-11 12:00:00,21.36,21.39,21.32,21.37,185248.0,21.36,21.39,21.32,21.37,185248.0
2021-05-11 12:05:00,21.38,21.42,21.35,21.39,162482.0,21.38,21.42,21.35,21.39,162482.0
2021-05-11 12:10:00,21.39,21.48,21.38,21.45,277980.0,21.39,21.48,21.38,21.45,277980.0
2021-05-11 12:15:00,21.45,21.46,21.36,21.39,294301.0,21.45,21.46,21.36,21.39,294301.0
2021-05-11 12:20:00,21.39,21.39,21.32,21.37,235919.0,21.39,21.39,21.32,21.37,235919.0
2021-05-11 12:25:00,21.37,21.37,21.3,21.3,199753.0,21.37,21.37,21.3,21.3,199753.0
2021-05-11 12:30:00,21.3,21.34,21.27,21.3,341077.0,21.3,21.34,21.27,21.3,341077.0
2021-05-11 12:35:00,21.3,21.38,21.29,21.36,216728.0,21.3,21.38,21.29,21.36,216728.0
2021-05-11 12:40:00,21.37,21.37,21.3,21.31,98228.0,21.37,21.37,21.3,21.31,98228.0
2021-05-11 12:45:00,21.32,21.33,21.29,21.31,104638.0,21.32,21.33,21.29,21.31,104638.0
2021-05-11 12:50:00,21.32,21.32,21.24,21.26,194481.0,21.32,21.32,21.24,21.26,194481.0
2021-05-11 12:55:00,21.27,21.28,21.24,21.28,113467.0,21.27,21.28,21.24,21.28,113467.0
2021-05-11 13:00:00,21.27,21.33,21.23,21.32,152932.0,21.27,21.33,21.23,21.32,152932.0
2021-05-11 13:05:00,21.33,21.33,21.26,21.3,169796.0,21.33,21.33,21.26,21.3,169796.0
2021-05-11 13:10:00,21.3,21.32,21.24,21.27,215581.0,21.3,21.32,21.24,21.27,215581.0
2021-05-11 13:15:00,21.27,21.34,21.25,21.34,234569.0,21.27,21.34,21.25,21.34,234569.0
2021-05-11 13:20:00,21.33,21.36,21.32,21.36,191237.0,21.33,21.36,21.32,21.36,191237.0
2021-05-11 13:25:00,21.36,21.41,21.33,21.41,189740.0,21.36,21.41,21.33,21.41,189740.0
2021-05-11 13:30:00,21.41,21.42,21.36,21.39,282369.0,21.41,21.42,21.36,21.39,282369.0
2021-05-11 13:35:00,21.39,21.44,21.38,21.41,419568.0,21.39,21.44,21.38,21.41,419568.0
2021-05-11 13:40:00,21.41,21.51,21.4,21.51,558174.0,21.41,21.51,21.4,21.51,558174.0
2021-05-11 13:45:00,21.5,21.54,21.47,21.53,364878.0,21.5,21.54,21.47,21.53,364878.0
2021-05-11 13:50:00,21.53,21.56,21.46,21.47,499963.0,21.53,21.56,21.46,21.47,499963.0
2021-05-11 13:55:00,21.48,21.59,21.47,21.57,510241.0,21.48,21.59,21.47,21.57,510241.0
2021-05-11 14:00:00,21.58,21.61,21.56,21.58,321453.0,21.58,21.61,21.56,21.58,321453.0
2021-05-11 14:05:00,21.59,21.6,21.49,21.5,278981.0,21.59,21.6,21.49,21.5,278981.0
2021-05-11 14:10:00,21.49,21.52,21.42,21.43,268115.0,21.49,21.52,21.42,21.43,268115.0
2021-05-11 14:15:00,21.43,21.45,21.39,21.44,201390.0,21.43,21.45,21.39,21.44,201390.0
2021-05-11 14:20:00,21.45,21.48,21.42,21.46,300833.0,21.45,21.48,21.42,21.46,300833.0
2021-05-11 14:25:00,21.46,21.55,21.44,21.54,316779.0,21.46,21.55,21.44,21.54,316779.0
2021-05-11 14:30:00,21.52,21.53,21.4,21.49,384645.0,21.52,21.53,21.4,21.49,384645.0
2021-05-11 14:35:00,21.48,21.53,21.43,21.44,239795.0,21.48,21.53,21.43,21.44,239795.0
2021-05-11 14:40:00,21.44,21.44,21.4,21.43,213098.0,21.44,21.44,21.4,21.43,213098.0
2021-05-11 14:45:00,21.43,21.52,21.42,21.52,216076.0,21.43,21.52,21.42,21.52,216076.0
2021-05-11 14:50:00,21.52,21.54,21.46,21.52,273330.0,21.52,21.54,21.46,21.52,273330.0
2021-05-11 14:55:00,21.52,21.53,21.46,21.51,192100.0,21.52,21.53,21.46,21.51,192100.0
2021-05-11 15:00:00,21.51,21.53,21.48,21.5,182344.0,21.51,21.53,21.48,21.5,182344.0
2021-05-11 15:05:00,21.49,21.5,21.41,21.42,214195.0,21.49,21.5,21.41,21.42,214195.0
2021-05-11 15:10:00,21.43,21.46,21.41,21.42,185050.0,21.43,21.46,21.41,21.42,185050.0
2021-05-11 15:15:00,21.43,21.52,21.41,21.52,370775.0,21.43,21.52,21.41,21.52,370775.0
2021-05-11 15:20:00,21.52,21.53,21.48,21.5,332425.0,21.52,21.53,21.48,21.5,332425.0
2021-05-11 15:25:00,21.5,21.56,21.49,21.5,325724.0,21.5,21.56,21.49,21.5,325724.0
2021-05-11 15:30:00,21.51,21.52,21.44,21.45,289769.0,21.51,21.52,21.44,21.45,289769.0
2021-05-11 15:35:00,21.46,21.49,21.42,21.46,382521.0,21.46,21.49,21.42,21.46,382521.0
2021-05-11 15:40:00,21.46,21.52,21.45,21.5,399259.0,21.46,21.52,21.45,21.5,399259.0
2021-05-11 15:45:00,21.5,21.59,21.49,21.58,373878.0,21.5,21.59,21.49,21.58,373878.0
2021-05-11 15:50:00,21.58,21.59,21.52,21.54,547907.0,21.58,21.59,21.52,21.54,547907.0
2021-05-11 15:55:00,21.55,21.59,21.51,21.58,1099568.0,21.55,21.59,21.51,21.58,1099568.0
2021-05-12 09:30:00,21.41,21.69,21.31,21.65,1423799.0,21.41,21.69,21.31,21.65,1423799.0
2021-05-12 09:35:00,21.65,21.69,21.51,21.55,662806.0,21.65,21.69,21.51,21.55,662806.0
2021-05-12 09:40:00,21.55,21.57,21.33,21.37,796319.0,21.55,21.57,21.33,21.37,796319.0
2021-05-12 09:45:00,21.36,21.55,21.36,21.46,371147.0,21.36,21.55,21.36,21.46,371147.0
2021-05-12 09:50:00,21.46,21.52,21.36,21.39,298866.0,21.46,21.52,21.36,21.39,298866.0
2021-05-12 09:55:00,21.4,21.51,21.38,21.45,220500.0,21.4,21.51,21.38,21.45,220500.0
2021-05-12 10:00:00,21.46,21.48,21.35,21.42,375753.0,21.46,21.48,21.35,21.42,375753.0
2021-05-12 10:05:00,21.42,21.55,21.41,21.51,486389.0,21.42,21.55,21.41,21.51,486389.0
2021-05-12 10:10:00,21.51,21.55,21.45,21.48,396633.0,21.51,21.55,21.45,21.48,396633.0
2021-05-12 10:15:00,21.48,21.52,21.45,21.49,234601.0,21.48,21.52,21.45,21.49,234601.0
2021-05-12 10:20:00,21.49,21.55,21.47,21.51,355412.0,21.49,21.55,21.47,21.51,355412.0
2021-05-12 10:25:00,21.51,21.52,21.42,21.42,345629.0,21.51,21.52,21.42,21.42,345629.0
2021-05-12 10:30:00,21.42,21.46,21.37,21.45,363503.0,21.42,21.46,21.37,21.45,363503.0
2021-05-12 10:35:00,21.46,21.5,21.42,21.46,293727.0,21.46,21.5,21.42,21.46,293727.0
2021-05-12 10:40:00,21.46,21.49,21.42,21.46,242735.0,21.46,21.49,21.42,21.46,242735.0
2021-05-12 10:45:00,21.45,21.48,21.41,21.42,218501.0,21.45,21.48,21.41,21.42,218501.0
2021-05-12 10:50:00,21.42,21.45,21.35,21.37,278246.0,21.42,21.45,21.35,21.37,278246.0
2021-05-12 10:55:00,21.37,21.39,21.33,21.39,314068.0,21.37,21.39,21.33,21.39,314068.0
2021-05-12 11:00:00,21.39,21.44,21.35,21.43,307077.0,21.39,21.44,21.35,21.43,307077.0
2021-05-12 11:05:00,21.43,21.44,21.34,21.43,279202.0,21.43,21.44,21.34,21.43,279202.0
2021-05-12 11:10:00,21.42,21.43,21.37,21.39,246742.0,21.42,21.43,21.37,21.39,246742.0
2021-05-12 11:15:00,21.39,21.41,21.34,21.36,407582.0,21.39,21.41,21.34,21.36,407582.0
2021-05-12 11:20:00,21.36,21.36,21.3,21.32,385311.0,21.36,21.36,21.3,21.32,385311.0
2021-05-12 11:25:00,21.31,21.33,21.26,21.29,442661.0,21.31,21.33,21.26,21.29,442661.0
2021-05-12 11:30:00,21.28,21.29,21.2,21.21,495466.0,21.28,21.29,21.2,21.21,495466.0
2021-05-12 11:35:00,21.2,21.21,21.11,21.14,876070.0,21.2,21.21,21.11,21.14,876070.0
2021-05-12 11:40:00,21.14,21.16,21.07,21.15,817796.0,21.14,21.16,21.07,21.15,817796.0
2021-05-12 11:45:00,21.15,21.17,21.1,21.12,331522.0,21.15,21.17,21.1,21.12,331522.0
2021-05-12 11:50:00,21.12,21.12,21.02,21.02,479413.0,21.12,21.12,21.02,21.02,479413.0
2021-05-12 11:55:00,21.02,21.03,20.99,21.0,617406.0,21.02,21.03,20.99,21.0,617406.0
2021-05-12 12:00:00,21.0,21.03,20.96,20.97,451781.0,21.0,21.03,20.96,20.97,451781.0
2021-05-12 12:05:00,20.96,21.03,20.96,21.01,322506.0,20.96,21.03,20.96,21.01,322506.0
2021-05-12 12:10:00,21.01,21.01,20.94,20.96,489634.0,21.01,21.01,20.94,20.96,489634.0
2021-05-12 12:15:00,20.96,20.97,20.86,20.91,664599.0,20.96,20.97,20.86,20.91,664599.0
2021-05-12 12:20:00,20.91,20.96,20.89,20.95,268605.0,20.91,20.96,20.89,20.95,268605.0
2021-05-12 12:25:00,20.95,20.99,20.93,20.98,300791.0,20.95,20.99,20.93,20.98,300791.0
2021-05-12 12:30:00,20.97,21.03,20.93,21.01,376509.0,20.97,21.03,20.93,21.01,376509.0
2021-05-12 12:35:00,21.0,21.02,20.95,20.96,283755.0,21.0,21.02,20.95,20.96,283755.0
2021-05-12 12:40:00,20.96,20.97,20.89,20.94,397981.0,20.96,20.97,20.89,20.94,397981.0
2021-05-12 12:45:00,20.94,21.01,20.9,20.98,363147.0,20.94,21.01,20.9,20.98,363147.0
2021-05-12 12:50:00,20.98,21.06,20.97,21.01,232923.0,20.98,21.06,20.97,21.01,232923.0
2021-05-12 12:55:00,21.0,21.04,20.97,21.04,196344.0,21.0,21.04,20.97,21.04,196344.0
2021-05-12 13:00:00,21.04,21.11,21.01,21.1,280681.0,21.04,21.11,21.01,21.1,280681.0
2021-05-12 13:05:00,21.1,21.11,21.05,21.05,225935.0,21.1,21.11,21.05,21.05,225935.0
2021-05-12 13:10:00,21.06,21.14,21.04,21.11,324802.0,21.06,21.14,21.04,21.11,324802.0
2021-05-12 13:15:00,21.12,21.12,21.06,21.1,116769.0,21.12,21.12,21.06,21.1,116769.0
2021-05-12 13:20:00,21.08,21.09,21.04,21.07,268306.0,21.08,21.09,21.04,21.07,268306.0
2021-05-12 13:25:00,21.06,21.1,21.02,21.05,263713.0,21.06,21.1,21.02,21.05,263713.0
2021-05-12 13:30:00,21.04,21.05,20.99,21.02,218998.0,21.04,21.05,20.99,21.02,218998.0
2021-05-12 13:35:00,21.02,21.08,21.0,21.07,388058.0,21.02,21.08,21.0,21.07,388058.0
2021-05-12 13:40:00,21.08,21.14,21.06,21.14,396536.0,21.08,21.14,21.06,21.14,396536.0
2021-05-12 13:45:00,21.14,21.17,21.08,21.1,328613.0,21.14,21.17,21.08,21.1,328613.0
2021-05-12 13:50:00,21.11,21.15,21.09,21.14,203007.0,21.11,21.15,21.09,21.14,203007.0
2021-05-12 13:55:00,21.13,21.15,21.09,21.1,198304.0,21.13,21.15,21.09,21.1,198304.0
2021-05-12 14:00:00,21.09,21.18,21.08,21.13,237969.0,21.09,21.18,21.08,21.13,237969.0
2021-05-12 14:05:00,21.13,21.14,21.09,21.1,271925.0,21.13,21.14,21.09,21.1,271925.0
2021-05-12 14:10:00,21.1,21.1,21.01,21.05,297316.0,21.1,21.1,21.01,21.05,297316.0
2021-05-12 14:15:00,21.05,21.08,21.03,21.07,174511.0,21.05,21.08,21.03,21.07,174511.0
2021-05-12 14:20:00,21.08,21.1,21.02,21.03,296367.0,21.08,21.1,21.02,21.03,296367.0
2021-05-12 14:25:00,21.03,21.05,21.0,21.02,242662.0,21.03,21.05,21.0,21.02,242662.0
2021-05-12 14:30:00,21.02,21.03,20.96,21.02,297778.0,21.02,21.03,20.96,21.02,297778.0
2021-05-12 14:35:00,21.02,21.02,20.95,21.0,299289.0,21.02,21.02,20.95,21.0,299289.0
2021-05-12 14:40:00,21.0,21.04,20.97,21.02,203885.0,21.0,21.04,20.97,21.02,203885.0
2021-05-12 14:45:00,21.01,21.06,20.98,21.05,246026.0,21.01,21.06,20.98,21.05,246026.0
2021-05-12 14:50:00,21.05,21.09,21.03,21.04,240265.0,21.05,21.09,21.03,21.04,240265.0
2021-05-12 14:55:00,21.04,21.05,21.0,21.01,224449.0,21.04,21.05,21.0,21.01,224449.0
2021-05-12 15:00:00,21.01,21.05,20.99,20.99,459420.0,21.01,21.05,20.99,20.99,459420.0
2021-05-12 15:05:00,21.0,21.0,20.95,20.97,302875.0,21.0,21.0,20.95,20.97,302875.0
2021-05-12 15:10:00,20.97,20.98,20.86,20.87,375437.0,20.97,20.98,20.86,20.87,375437.0
2021-05-12 15:15:00,20.87,20.9,20.78,20.79,587891.0,20.87,20.9,20.78,20.79,587891.0
2021-05-12 15:20:00,20.79,20.82,20.75,20.76,871208.0,20.79,20.82,20.75,20.76,871208.0
2021-05-12 15:25:00,20.76,20.81,20.75,20.76,435152.0,20.76,20.81,20.75,20.76,435152.0
2021-05-12 15:30:00,20.77,20.79,20.71,20.79,508996.0,20.77,20.79,20.71,20.79,508996.0
2021-05-12 15:35:00,20.79,20.8,20.75,20.77,326404.0,20.79,20.8,20.75,20.77,326404.0
2021-05-12 15:40:00,20.77,20.8,20.71,20.79,585205.0,20.77,20.8,20.71,20.79,585205.0
2021-05-12 15:45:00,20.79,20.82,20.74,20.75,498859.0,20.79,20.82,20.74,20.75,498859.0
2021-05-12 15:50:00,20.75,20.76,20.69,20.73,1126014.0,20.75,20.76,20.69,20.73,1126014.0
2021-05-12 15:55:00,20.74,20.8,20.71,20.76,1141151.0,20.74,20.8,20.71,20.76,1141151.0
2021-05-13 09:30:00,20.89,20.97,20.74,20.95,971243.0,20.89,20.97,20.74,20.95,971243.0
2021-05-13 09:35:00,20.95,21.15,20.94,21.06,793078.0,20.95,21.15,20.94,21.06,793078.0
2021-05-13 09:40:00,21.05,21.15,21.05,21.12,689010.0,21.05,21.15,21.05,21.12,689010.0
2021-05-13 09:45:00,21.13,21.18,21.03,21.04,786828.0,21.13,21.18,21.03,21.04,786828.0
2021-05-13 09:50:00,21.04,21.24,21.03,21.21,764566.0,21.04,21.24,21.03,21.21,764566.0
2021-05-13 09:55:00,21.21,21.32,21.19,21.24,678085.0,21.21,21.32,21.19,21.24,678085.0
2021-05-13 10:00:00,21.24,21.36,21.23,21.29,560757.0,21.24,21.36,21.23,21.29,560757.0
2021-05-13 10:05:00,21.3,21.33,21.25,21.26,442472.0,21.3,21.33,21.25,21.26,442472.0
2021-05-13 10:10:00,21.25,21.31,21.24,21.26,444466.0,21.25,21.31,21.24,21.26,444466.0
2021-05-13 10:15:00,21.27,21.31,21.16,21.17,382053.0,21.27,21.31,21.16,21.17,382053.0
2021-05-13 10:20:00,21.17,21.29,21.15,21.28,360579.0,21.17,21.29,21.15,21.28,360579.0
2021-05-13 10:25:00,21.27,21.31,21.22,21.3,338410.0,21.27,21.31,21.22,21.3,338410.0
2021-05-13 10:30:00,21.3,21.31,21.23,21.25,337931.0,21.3,21.31,21.23,21.25,337931.0
2021-05-13 10:35:00,21.25,21.27,21.17,21.21,471822.0,21.25,21.27,21.17,21.21,471822.0
2021-05-13 10:40:00,21.23,21.26,21.14,21.15,275134.0,21.23,21.26,21.14,21.15,275134.0
2021-05-13 10:45:00,21.15,21.18,21.12,21.14,298055.0,21.15,21.18,21.12,21.14,298055.0
2021-05-13 10:50:00,21.14,21.19,21.1,21.18,258833.0,21.14,21.19,21.1,21.18,258833.0
2021-05-13 10:55:00,21.18,21.2,21.11,21.17,279623.0,21.18,21.2,21.11,21.17,279623.0
2021-05-13 11:00:00,21.17,21.17,21.07,21.08,346964.0,21.17,21.17,21.07,21.08,346964.0
2021-05-13 11:05:00,21.08,21.09,21.01,21.01,379993.0,21.08,21.09,21.01,21.01,379993.0
2021-05-13 11:10:00,21.02,21.03,20.96,20.96,384546.0,21.02,21.03,20.96,20.96,384546.0
2021-05-13 11:15:00,20.96,21.05,20.94,21.03,365726.0,20.96,21.05,20.94,21.03,365726.0
2021-05-13 11:20:00,21.03,21.06,21.0,21.05,231899.0,21.03,21.06,21.0,21.05,231899.0
2021-05-13 11:25:00,21.05,21.06,20.94,20.96,361022.0,21.05,21.06,20.94,20.96,361022.0
2021-05-13 11:30:00,20.96,20.99,20.92,20.96,240168.0,20.96,20.99,20.92,20.96,240168.0
2021-05-13 11:35:00,20.97,21.02,20.93,21.01,248070.0,20.97,21.02,20.93,21.01,248070.0
2021-05-13 11:40:00,21.0,21.0,20.85,20.86,296150.0,21.0,21.0,20.85,20.86,296150.0
2021-05-13 11:45:00,20.85,20.9,20.83,20.89,357218.0,20.85,20.9,20.83,20.89,357218.0
2021-05-13 11:50:00,20.88,20.91,20.84,20.85,241756.0,20.88,20.91,20.84,20.85,241756.0
2021-05-13 11:55:00,20.86,20.88,20.77,20.82,362283.0,20.86,20.88,20.77,20.82,362283.0
2021-05-13 12:00:00,20.82,20.9,20.81,20.86,205912.0,20.82,20.9,20.81,20.86,205912.0
2021-05-13 12:05:00,20.86,20.92,20.84,20.92,217919.0,20.86,20.92,20.84,20.92,217919.0
2021-05-13 12:10:00,20.91,21.03,20.91,20.99,389092.0,20.91,21.03,20.91,20.99,389092.0
2021-05-13 12:15:00,21.0,21.02,20.93,20.94,178194.0,21.0,21.02,20.93,20.94,178194.0
2021-05-13 12:20:00,20.93,20.94,20.86,20.87,290912.0,20.93,20.94,20.86,20.87,290912.0
2021-05-13 12:25:00,20.88,20.97,20.86,20.95,336160.0,20.88,20.97,20.86,20.95,336160.0
2021-05-13 12:30:00,20.96,21.02,20.95,20.97,288170.0,20.96,21.02,20.95,20.97,288170.0
2021-05-13 12:35:00,20.98,20.98,20.91,20.92,156251.0,20.98,20.98,20.91,20.92,156251.0
2021-05-13 12:40:00,20.92,20.93,20.86,20.87,188219.0,20.92,20.93,20.86,20.87,188219.0
2021-05-13 12:45:00,20.87,20.92,20.86,20.91,168493.0,20.87,20.92,20.86,20.91,168493.0
2021-05-13 12:50:00,20.92,20.93,20.85,20.89,111204.0,20.92,20.93,20.85,20.89,111204.0
2021-05-13 12:55:00,20.89,20.89,20.79,20.83,187300.0,20.89,20.89,20.79,20.83,187300.0
2021-05-13 13:00:00,20.84,20.86,20.78,20.84,214500.0,20.84,20.86,20.78,20.84,214500.0
2021-05-13 13:05:00,20.85,20.88,20.8,20.87,202189.0,20.85,20.88,20.8,20.87,202189.0
2021-05-13 13:10:00,20.86,20.91,20.85,20.9,220022.0,20.86,20.91,20.85,20.9,220022.0
2021-05-13 13:15:00,20.89,20.96,20.89,20.91,362721.0,20.89,20.96,20.89,20.91,362721.0
2021-05-13 13:20:00,20.91,20.92,20.79,20.8,840406.0,20.91,20.92,20.79,20.8,840406.0
2021-05-13 13:25:00,20.8,20.87,20.75,20.84,595509.0,20.8,20.87,20.75,20.84,595509.0
2021-05-13 13:30:00,20.84,20.88,20.75,20.76,270863.0,20.84,20.88,20.75,20.76,270863.0
2021-05-13 13:35:00,20.76,20.79,20.71,20.75,441139.0,20.76,20.79,20.71,20.75,441139.0
2021-05-13 13:40:00,20.75,20.78,20.68,20.72,310635.0,20.75,20.78,20.68,20.72,310635.0
2021-05-13 13:45:00,20.72,20.74,20.63,20.64,524327.0,20.72,20.74,20.63,20.64,524327.0
2021-05-13 13:50:00,20.64,20.77,20.62,20.75,999069.0,20.64,20.77,20.62,20.75,999069.0
2021-05-13 13:55:00,20.76,20.78,20.7,20.7,381679.0,20.76,20.78,20.7,20.7,381679.0
2021-05-13 14:00:00,20.7,20.87,20.7,20.85,285963.0,20.7,20.87,20.7,20.85,285963.0
2021-05-13 14:05:00,20.84,20.92,20.82,20.87,303774.0,20.84,20.92,20.82,20.87,303774.0
2021-05-13 14:10:00,20.86,20.88,20.81,20.83,235096.0,20.86,20.88,20.81,20.83,235096.0
2021-05-13 14:15:00,20.83,20.84,20.73,20.73,223604.0,20.83,20.84,20.73,20.73,223604.0
2021-05-13 14:20:00,20.74,20.88,20.73,20.88,427874.0,20.74,20.88,20.73,20.88,427874.0
2021-05-13 14:25:00,20.87,21.03,20.86,21.02,544094.0,20.87,21.03,20.86,21.02,544094.0
2021-05-13 14:30:00,21.02,21.08,20.97,21.07,480975.0,21.02,21.08,20.97,21.07,480975.0
2021-05-13 14:35:00,21.07,21.16,21.07,21.11,503522.0,21.07,21.16,21.07,21.11,503522.0
2021-05-13 14:40:00,21.11,21.19,21.1,21.17,321705.0,21.11,21.19,21.1,21.17,321705.0
2021-05-13 14:45:00,21.17,21.2,21.11,21.16,350954.0,21.17,21.2,21.11,21.16,350954.0
2021-05-13 14:50:00,21.16,21.17,21.07,21.1,249550.0,21.16,21.17,21.07,21.1,249550.0
2021-05-13 14:55:00,21.1,21.12,21.06,21.07,201647.0,21.1,21.12,21.06,21.07,201647.0
2021-05-13 15:00:00,21.08,21.21,21.08,21.17,304230.0,21.08,21.21,21.08,21.17,304230.0
2021-05-13 15:05:00,21.17,21.21,21.14,21.21,240696.0,21.17,21.21,21.14,21.21,240696.0
2021-05-13 15:10:00,21.21,21.22,21.13,21.14,411766.0,21.21,21.22,21.13,21.14,411766.0
2021-05-13 15:15:00,21.15,21.19,21.1,21.11,358899.0,21.15,21.19,21.1,21.11,358899.0
2021-05-13 15:20:00,21.11,21.14,21.09,21.14,392458.0,21.11,21.14,21.09,21.14,392458.0
2021-05-13 15:25:00,21.13,21.26,21.13,21.24,612467.0,21.13,21.26,21.13,21.24,612467.0
2021-05-13 15:30:00,21.24,21.42,21.24,21.32,1486116.0,21.24,21.42,21.24,21.32,1486116.0
2021-05-13 15:35:00,21.32,21.37,21.29,21.36,529790.0,21.32,21.37,21.29,21.36,529790.0
2021-05-13 15:40:00,21.35,21.39,21.33,21.37,414219.0,21.35,21.39,21.33,21.37,414219.0
2021-05-13 15:45:00,21.37,21.37,21.29,21.3,466483.0,21.37,21.37,21.29,21.3,466483.0
2021-05-13 15:50:00,21.3,21.32,21.22,21.23,937870.0,21.3,21.32,21.22,21.23,937870.0
2021-05-13 15:55:00,21.23,21.24,21.2,21.2,856960.0,21.23,21.24,21.2,21.2,856960.0
2021-05-14 09:30:00,21.45,21.65,21.43,21.57,1101922.0,21.45,21.65,21.43,21.57,1101922.0
2021-05-14 09:35:00,21.57,21.69,21.54,21.63,626207.0,21.57,21.69,21.54,21.63,626207.0
2021-05-14 09:40:00,21.63,21.86,21.59,21.82,1039233.0,21.63,21.86,21.59,21.82,1039233.0
2021-05-14 09:45:00,21.83,21.97,21.81,21.88,859984.0,21.83,21.97,21.81,21.88,859984.0
2021-05-14 09:50:00,21.89,22.07,21.86,22.0,1098014.0,21.89,22.07,21.86,22.0,1098014.0
2021-05-14 09:55:00,22.0,22.08,21.97,22.01,975986.0,22.0,22.08,21.97,22.01,975986.0
2021-05-14 10:00:00,22.01,22.05,21.94,21.99,554880.0,22.01,22.05,21.94,21.99,554880.0
2021-05-14 10:05:00,21.99,22.11,21.97,22.07,627996.0,21.99,22.11,21.97,22.07,627996.0
2021-05-14 10:10:00,22.07,22.14,22.06,22.13,396233.0,22.07,22.14,22.06,22.13,396233.0
2021-05-14 10:15:00,22.12,22.12,22.0,22.01,577912.0,22.12,22.12,22.0,22.01,577912.0
2021-05-14 10:20:00,22.02,22.15,22.0,22.14,485334.0,22.02,22.15,22.0,22.14,485334.0
2021-05-14 10:25:00,22.13,22.19,22.11,22.13,650374.0,22.13,22.19,22.11,22.13,650374.0
2021-05-14 10:30:00,22.13,22.21,22.12,22.18,714056.0,22.13,22.21,22.12,22.18,714056.0
2021-05-14 10:35:00,22.19,22.19,22.09,22.14,520630.0,22.19,22.19,22.09,22.14,520630.0
2021-05-14 10:40:00,22.14,22.24,22.1,22.13,654868.0,22.14,22.24,22.1,22.13,654868.0
2021-05-14 10:45:00,22.13,22.22,22.12,22.2,405578.0,22.13,22.22,22.12,22.2,405578.0
2021-05-14 10:50:00,22.2,22.26,22.19,22.21,478004.0,22.2,22.26,22.19,22.21,478004.0
2021-05-14 10:55:00,22.21,22.24,22.15,22.2,392341.0,22.21,22.24,22.15,22.2,392341.0
2021-05-14 11:00:00,22.21,22.21,22.09,22.1,381881.0,22.21,22.21,22.09,22.1,381881.0
2021-05-14 11:05:00,22.1,22.13,22.07,22.07,308406.0,22.1,22.13,22.07,22.07,308406.0
2021-05-14 11:10:00,22.08,22.16,22.07,22.14,258418.0,22.08,22.16,22.07,22.14,258418.0
2021-05-14 11:15:00,22.15,22.19,22.12,22.19,354750.0,22.15,22.19,22.12,22.19,354750.0
2021-05-14 11:20:00,22.19,22.19,22.1,22.14,275369.0,22.19,22.19,22.1,22.14,275369.0
2021-05-14 11:25:00,22.14,22.17,22.11,22.13,210324.0,22.14,22.17,22.11,22.13,210324.0
2021-05-14 11:30:00,22.12,22.18,22.11,22.17,797188.0,22.12,22.18,22.11,22.17,797188.0
2021-05-14 11:35:00,22.18,22.2,22.15,22.17,296086.0,22.18,22.2,22.15,22.17,296086.0
2021-05-14 11:40:00,22.17,22.21,22.16,22.17,311249.0,22.17,22.21,22.16,22.17,311249.0
2021-05-14 11:45:00,22.17,22.28,22.16,22.28,489397.0,22.17,22.28,22.16,22.28,489397.0
2021-05-14 11:50:00,22.28,22.34,22.28,22.32,492734.0,22.28,22.34,22.28,22.32,492734.0
2021-05-14 11:55:00,22.32,22.34,22.29,22.32,357220.0,22.32,22.34,22.29,22.32,357220.0
2021-05-14 12:00:00,22.31,22.35,22.3,22.34,335647.0,22.31,22.35,22.3,22.34,335647.0
2021-05-14 12:05:00,22.34,22.36,22.28,22.28,297753.0,22.34,22.36,22.28,22.28,297753.0
2021-05-14 12:10:00,22.29,22.32,22.27,22.3,326641.0,22.29,22.32,22.27,22.3,326641.0
2021-05-14 12:15:00,22.3,22.31,22.28,22.28,142788.0,22.3,22.31,22.28,22.28,142788.0
2021-05-14 12:20:00,22.28,22.31,22.25,22.28,345627.0,22.28,22.31,22.25,22.28,345627.0
2021-05-14 12:25:00,22.28,22.3,22.27,22.3,255354.0,22.28,22.3,22.27,22.3,255354.0
2021-05-14 12:30:00,22.3,22.32,22.24,22.27,262040.0,22.3,22.32,22.24,22.27,262040.0
2021-05-14 12:35:00,22.27,22.3,22.24,22.26,729927.0,22.27,22.3,22.24,22.26,729927.0
2021-05-14 12:40:00,22.26,22.27,22.18,22.19,428394.0,22.26,22.27,22.18,22.19,428394.0
2021-05-14 12:45:00,22.19,22.25,22.19,22.2,398387.0,22.19,22.25,22.19,22.2,398387.0
2021-05-14 12:50:00,22.2,22.21,22.14,22.14,641173.0,22.2,22.21,22.14,22.14,641173.0
2021-05-14 12:55:00,22.14,22.22,22.14,22.21,240296.0,22.14,22.22,22.14,22.21,240296.0
2021-05-14 13:00:00,22.21,22.24,22.2,22.23,210267.0,22.21,22.24,22.2,22.23,210267.0
2021-05-14 13:05:00,22.22,22.23,22.19,22.22,136257.0,22.22,22.23,22.19,22.22,136257.0
2021-05-14 13:10:00,22.22,22.27,22.21,22.26,289190.0,22.22,22.27,22.21,22.26,289190.0
2021-05-14 13:15:00,22.26,22.28,22.24,22.27,238338.0,22.26,22.28,22.24,22.27,238338.0
2021-05-14 13:20:00,22.27,22.34,22.27,22.33,700910.0,22.27,22.34,22.27,22.33,700910.0
2021-05-14 13:25:00,22.33,22.37,22.33,22.37,305225.0,22.33,22.37,22.33,22.37,305225.0
2021-05-14 13:30:00,22.37,22.37,22.28,22.3,262521.0,22.37,22.37,22.28,22.3,262521.0
2021-05-14 13:35:00,22.31,22.32,22.28,22.3,215421.0,22.31,22.32,22.28,22.3,215421.0
2021-05-14 13:40:00,22.3,22.33,22.28,22.3,182731.0,22.3,22.33,22.28,22.3,182731.0
2021-05-14 13:45:00,22.31,22.36,22.29,22.35,256432.0,22.31,22.36,22.29,22.35,256432.0
2021-05-14 13:50:00,22.35,22.41,22.34,22.39,543776.0,22.35,22.41,22.34,22.39,543776.0
2021-05-14 13:55:00,22.39,22.41,22.34,22.35,227486.0,22.39,22.41,22.34,22.35,227486.0
2021-05-14 14:00:00,22.35,22.42,22.32,22.41,331927.0,22.35,22.42,22.32,22.41,331927.0
2021-05-14 14:05:00,22.41,22.42,22.38,22.39,312275.0,22.41,22.42,22.38,22.39,312275.0
2021-05-14 14:10:00,22.39,22.45,22.39,22.42,488847.0,22.39,22.45,22.39,22.42,488847.0
2021-05-14 14:15:00,22.42,22.43,22.4,22.42,185593.0,22.42,22.43,22.4,22.42,185593.0
2021-05-14 14:20:00,22.42,22.42,22.39,22.41,262296.0,22.42,22.42,22.39,22.41,262296.0
2021-05-14 14:25:00,22.41,22.44,22.39,22.43,788890.0,22.41,22.44,22.39,22.43,788890.0
2021-05-14 14:30:00,22.44,22.47,22.43,22.47,494124.0,22.44,22.47,22.43,22.47,494124.0
2021-05-14 14:35:00,22.46,22.47,22.41,22.41,300398.0,22.46,22.47,22.41,22.41,300398.0
2021-05-14 14:40:00,22.42,22.43,22.4,22.42,164494.0,22.42,22.43,22.4,22.42,164494.0
2021-05-14 14:45:00,22.42,22.45,22.41,22.44,215115.0,22.42,22.45,22.41,22.44,215115.0
2021-05-14 14:50:00,22.45,22.48,22.44,22.45,380971.0,22.45,22.48,22.44,22.45,380971.0
2021-05-14 14:55:00,22.46,22.48,22.42,22.42,222222.0,22.46,22.48,22.42,22.42,222222.0
2021-05-14 15:00:00,22.42,22.43,22.33,22.37,482319.0,22.42,22.43,22.33,22.37,482319.0
2021-05-14 15:05:00,22.37,22.39,22.33,22.34,579889.0,22.37,22.39,22.33,22.34,579889.0
2021-05-14 15:10:00,22.34,22.38,22.34,22.37,230542.0,22.34,22.38,22.34,22.37,230542.0
2021-05-14 15:15:00,22.38,22.44,22.37,22.41,307396.0,22.38,22.44,22.37,22.41,307396.0
2021-05-14 15:20:00,22.41,22.45,22.38,22.39,340208.0,22.41,22.45,22.38,22.39,340208.0
2021-05-14 15:25:00,22.39,22.41,22.34,22.39,408042.0,22.39,22.41,22.34,22.39,408042.0
2021-05-14 15:30:00,22.39,22.41,22.34,22.37,376614.0,22.39,22.41,22.34,22.37,376614.0
2021-05-14 15:35:00,22.37,22.39,22.34,22.37,330121.0,22.37,22.39,22.34,22.37,330121.0
2021-05-14 15:40:00,22.36,22.37,22.29,22.34,719999.0,22.36,22.37,22.29,22.34,719999.0
2021-05-14 15:45:00,22.34,22.41,22.33,22.39,755328.0,22.34,22.41,22.33,22.39,755328.0
2021-05-14 15:50:00,22.39,22.46,22.38,22.45,838169.0,22.39,22.46,22.38,22.45,838169.0
2021-05-14 15:55:00,22.45,22.45,22.39,22.4,1113509.0,22.45,22.45,22.39,22.4,1113509.0
2021-05-17 09:30:00,22.31,22.32,22.16,22.32,1002987.0,22.31,22.32,22.16,22.32,1002987.0
2021-05-17 09:35:00,22.32,22.73,22.31,22.6,1719997.0,22.32,22.73,22.31,22.6,1719997.0
2021-05-17 09:40:00,22.61,22.72,22.4,22.43,801029.0,22.61,22.72,22.4,22.43,801029.0
2021-05-17 09:45:00,22.43,22.57,22.29,22.31,819517.0,22.43,22.57,22.29,22.31,819517.0
2021-05-17 09:50:00,22.3,22.33,22.13,22.2,649936.0,22.3,22.33,22.13,22.2,649936.0
2021-05-17 09:55:00,22.2,22.26,22.16,22.21,600645.0,22.2,22.26,22.16,22.21,600645.0
2021-05-17 10:00:00,22.2,22.23,22.1,22.21,589716.0,22.2,22.23,22.1,22.21,589716.0
2021-05-17 10:05:00,22.21,22.42,22.21,22.36,717948.0,22.21,22.42,22.21,22.36,717948.0
2021-05-17 10:10:00,22.36,22.55,22.32,22.51,680706.0,22.36,22.55,22.32,22.51,680706.0
2021-05-17 10:15:00,22.51,22.6,22.45,22.59,603038.0,22.51,22.6,22.45,22.59,603038.0
2021-05-17 10:20:00,22.59,22.62,22.5,22.52,385651.0,22.59,22.62,22.5,22.52,385651.0
2021-05-17 10:25:00,22.52,22.58,22.39,22.39,582931.0,22.52,22.58,22.39,22.39,582931.0
2021-05-17 10:30:00,22.39,22.44,22.36,22.42,360630.0,22.39,22.44,22.36,22.42,360630.0
2021-05-17 10:35:00,22.43,22.83,22.4,22.83,1322319.0,22.43,22.83,22.4,22.83,1322319.0
2021-05-17 10:40:00,22.83,22.88,22.75,22.83,844983.0,22.83,22.88,22.75,22.83,844983.0
2021-05-17 10:45:00,22.84,22.87,22.77,22.85,594696.0,22.84,22.87,22.77,22.85,594696.0
2021-05-17 10:50:00,22.85,22.88,22.79,22.81,495610.0,22.85,22.88,22.79,22.81,495610.0
2021-05-17 10:55:00,22.81,22.84,22.73,22.83,409585.0,22.81,22.84,22.73,22.83,409585.0
2021-05-17 11:00:00,22.82,22.87,22.75,22.85,506437.0,22.82,22.87,22.75,22.85,506437.0
2021-05-17 11:05:00,22.85,22.87,22.73,22.78,385895.0,22.85,22.87,22.73,22.78,385895.0
2021-05-17 11:10:00,22.77,22.94,22.73,22.93,753213.0,22.77,22.94,22.73,22.93,753213.0
2021-05-17 11:15:00,22.93,22.98,22.91,22.95,533137.0,22.93,22.98,22.91,22.95,533137.0
2021-05-17 11:20:00,22.95,22.96,22.87,22.88,315019.0,22.95,22.96,22.87,22.88,315019.0
2021-05-17 11:25:00,22.88,22.93,22.85,22.87,405788.0,22.88,22.93,22.85,22.87,405788.0
2021-05-17 11:30:00,22.87,22.93,22.82,22.88,326531.0,22.87,22.93,22.82,22.88,326531.0
2021-05-17 11:35:00,22.88,22.92,22.86,22.87,257930.0,22.88,22.92,22.86,22.87,257930.0
2021-05-17 11:40:00,22.87,22.93,22.86,22.91,259249.0,22.87,22.93,22.86,22.91,259249.0
2021-05-17 11:45:00,22.9,22.94,22.87,22.89,247715.0,22.9,22.94,22.87,22.89,247715.0
2021-05-17 11:50:00,22.89,22.91,22.81,22.84,320567.0,22.89,22.91,22.81,22.84,320567.0
2021-05-17 11:55:00,22.84,22.85,22.77,22.8,270041.0,22.84,22.85,22.77,22.8,270041.0
2021-05-17 12:00:00,22.8,22.85,22.75,22.85,258265.0,22.8,22.85,22.75,22.85,258265.0
2021-05-17 12:05:00,22.84,22.87,22.81,22.87,223700.0,22.84,22.87,22.81,22.87,223700.0
2021-05-17 12:10:00,22.87,22.93,22.86,22.87,325460.0,22.87,22.93,22.86,22.87,325460.0
2021-05-17 12:15:00,22.87,22.94,22.84,22.91,308110.0,22.87,22.94,22.84,22.91,308110.0
2021-05-17 12:20:00,22.91,22.99,22.89,22.98,539529.0,22.91,22.99,22.89,22.98,539529.0
2021-05-17 12:25:00,22.98,23.09,22.95,23.06,1361336.0,22.98,23.09,22.95,23.06,1361336.0
2021-05-17 12:30:00,23.05,23.08,23.0,23.07,519530.0,23.05,23.08,23.0,23.07,519530.0
2021-05-17 12:35:00,23.07,23.11,23.06,23.09,412749.0,23.07,23.11,23.06,23.09,412749.0
2021-05-17 12:40:00,23.09,23.13,23.07,23.11,285485.0,23.09,23.13,23.07,23.11,285485.0
2021-05-17 12:45:00,23.12,23.13,23.04,23.06,694456.0,23.12,23.13,23.04,23.06,694456.0
2021-05-17 12:50:00,23.05,23.1,23.02,23.03,301551.0,23.05,23.1,23.02,23.03,301551.0
2021-05-17 12:55:00,23.04,23.04,23.0,23.02,311797.0,23.04,23.04,23.0,23.02,311797.0
2021-05-17 13:00:00,23.02,23.1,23.01,23.06,248094.0,23.02,23.1,23.01,23.06,248094.0
2021-05-17 13:05:00,23.07,23.09,23.03,23.04,339486.0,23.07,23.09,23.03,23.04,339486.0
2021-05-17 13:10:00,23.03,23.06,23.0,23.04,337013.0,23.03,23.06,23.0,23.04,337013.0
2021-05-17 13:15:00,23.04,23.05,22.99,23.02,228739.0,23.04,23.05,22.99,23.02,228739.0
2021-05-17 13:20:00,23.02,23.04,22.97,23.02,363276.0,23.02,23.04,22.97,23.02,363276.0
2021-05-17 13:25:00,23.01,23.04,22.99,23.01,240722.0,23.01,23.04,22.99,23.01,240722.0
2021-05-17 13:30:00,23.02,23.03,22.96,23.0,216133.0,23.02,23.03,22.96,23.0,216133.0
2021-05-17 13:35:00,23.0,23.07,22.99,23.07,245587.0,23.0,23.07,22.99,23.07,245587.0
2021-05-17 13:40:00,23.07,23.08,23.0,23.03,278594.0,23.07,23.08,23.0,23.03,278594.0
2021-05-17 13:45:00,23.03,23.08,23.01,23.07,165931.0,23.03,23.08,23.01,23.07,165931.0
2021-05-17 13:50:00,23.08,23.08,23.02,23.04,125957.0,23.08,23.08,23.02,23.04,125957.0
2021-05-17 13:55:00,23.04,23.11,23.04,23.05,303356.0,23.04,23.11,23.04,23.05,303356.0
2021-05-17 14:00:00,23.05,23.11,23.03,23.1,273416.0,23.05,23.11,23.03,23.1,273416.0
2021-05-17 14:05:00,23.09,23.11,23.05,23.05,357768.0,23.09,23.11,23.05,23.05,357768.0
2021-05-17 14:10:00,23.06,23.08,23.02,23.05,295965.0,23.06,23.08,23.02,23.05,295965.0
2021-05-17 14:15:00,23.05,23.07,23.03,23.04,182581.0,23.05,23.07,23.03,23.04,182581.0
2021-05-17 14:20:00,23.03,23.05,23.01,23.02,239491.0,23.03,23.05,23.01,23.02,239491.0
2021-05-17 14:25:00,23.02,23.06,23.01,23.06,220623.0,23.02,23.06,23.01,23.06,220623.0
2021-05-17 14:30:00,23.05,23.09,23.04,23.09,222633.0,23.05,23.09,23.04,23.09,222633.0
2021-05-17 14:35:00,23.09,23.1,23.04,23.05,287449.0,23.09,23.1,23.04,23.05,287449.0
2021-05-17 14:40:00,23.05,23.09,23.04,23.09,247221.0,23.05,23.09,23.04,23.09,247221.0
2021-05-17 14:45:00,23.09,23.12,23.07,23.12,241742.0,23.09,23.12,23.07,23.12,241742.0
2021-05-17 14:50:00,23.11,23.19,23.11,23.17,426640.0,23.11,23.19,23.11,23.17,426640.0
2021-05-17 14:55:00,23.17,23.17,23.13,23.14,243457.0,23.17,23.17,23.13,23.14,243457.0
2021-05-17 15:00:00,23.14,23.19,23.12,23.18,321223.0,23.14,23.19,23.12,23.18,321223.0
2021-05-17 15:05:00,23.18,23.23,23.16,23.23,688969.0,23.18,23.23,23.16,23.23,688969.0
2021-05-17 15:10:00,23.23,23.23,23.16,23.19,316993.0,23.23,23.23,23.16,23.19,316993.0
2021-05-17 15:15:00,23.19,23.22,23.16,23.2,362437.0,23.19,23.22,23.16,23.2,362437.0
2021-05-17 15:20:00,23.2,23.24,23.18,23.24,304763.0,23.2,23.24,23.18,23.24,304763.0
2021-05-17 15:25:00,23.24,23.26,23.2,23.25,480808.0,23.24,23.26,23.2,23.25,480808.0
2021-05-17 15:30:00,23.24,23.3,23.23,23.3,593065.0,23.24,23.3,23.23,23.3,593065.0
2021-05-17 15:35:00,23.3,23.32,23.26,23.3,737538.0,23.3,23.32,23.26,23.3,737538.0
2021-05-17 15:40:00,23.31,23.36,23.28,23.33,491853.0,23.31,23.36,23.28,23.33,491853.0
2021-05-17 15:45:00,23.34,23.37,23.32,23.37,399809.0,23.34,23.37,23.32,23.37,399809.0
2021-05-17 15:50:00,23.37,23.39,23.33,23.37,925103.0,23.37,23.39,23.33,23.37,925103.0
2021-05-17 15:55:00,23.38,23.4,23.33,23.34,1287967.0,23.38,23.4,23.33,23.34,1287967.0
2021-05-18 09:30:00,23.54,23.56,23.08,23.12,1755969.0,23.54,23.56,23.08,23.12,1755969.0
2021-05-18 09:35:00,23.11,23.49,23.11,23.46,1191858.0,23.11,23.49,23.11,23.46,1191858.0
2021-05-18 09:40:00,23.47,23.63,23.45,23.59,926654.0,23.47,23.63,23.45,23.59,926654.0
2021-05-18 09:45:00,23.59,23.71,23.5,23.71,1059254.0,23.59,23.71,23.5,23.71,1059254.0
2021-05-18 09:50:00,23.71,23.83,23.7,23.79,1437643.0,23.71,23.83,23.7,23.79,1437643.0
2021-05-18 09:55:00,23.8,23.94,23.78,23.9,1347151.0,23.8,23.94,23.78,23.9,1347151.0
2021-05-18 10:00:00,23.89,23.91,23.6,23.69,1837724.0,23.89,23.91,23.6,23.69,1837724.0
2021-05-18 10:05:00,23.69,23.83,23.65,23.81,863911.0,23.69,23.83,23.65,23.81,863911.0
2021-05-18 10:10:00,23.81,23.82,23.72,23.75,335434.0,23.81,23.82,23.72,23.75,335434.0
2021-05-18 10:15:00,23.75,23.77,23.56,23.59,507046.0,23.75,23.77,23.56,23.59,507046.0
2021-05-18 10:20:00,23.6,23.73,23.55,23.69,477213.0,23.6,23.73,23.55,23.69,477213.0
2021-05-18 10:25:00,23.69,23.74,23.63,23.63,315730.0,23.69,23.74,23.63,23.63,315730.0
2021-05-18 10:30:00,23.64,23.66,23.54,23.57,572124.0,23.64,23.66,23.54,23.57,572124.0
2021-05-18 10:35:00,23.56,23.63,23.54,23.57,574287.0,23.56,23.63,23.54,23.57,574287.0
2021-05-18 10:40:00,23.56,23.61,23.51,23.52,399570.0,23.56,23.61,23.51,23.52,399570.0
2021-05-18 10:45:00,23.52,23.7,23.51,23.69,488252.0,23.52,23.7,23.51,23.69,488252.0
2021-05-18 10:50:00,23.69,23.75,23.67,23.69,662409.0,23.69,23.75,23.67,23.69,662409.0
2021-05-18 10:55:00,23.69,23.74,23.66,23.74,510714.0,23.69,23.74,23.66,23.74,510714.0
2021-05-18 11:00:00,23.74,23.74,23.6,23.61,533583.0,23.74,23.74,23.6,23.61,533583.0
2021-05-18 11:05:00,23.6,23.65,23.58,23.61,621989.0,23.6,23.65,23.58,23.61,621989.0
2021-05-18 11:10:00,23.61,23.78,23.6,23.78,436451.0,23.61,23.78,23.6,23.78,436451.0
2021-05-18 11:15:00,23.78,23.86,23.77,23.8,576588.0,23.78,23.86,23.77,23.8,576588.0
2021-05-18 11:20:00,23.8,23.84,23.77,23.81,290383.0,23.8,23.84,23.77,23.81,290383.0
2021-05-18 11:25:00,23.81,23.84,23.76,23.78,378284.0,23.81,23.84,23.76,23.78,378284.0
2021-05-18 11:30:00,23.78,23.79,23.64,23.66,474413.0,23.78,23.79,23.64,23.66,474413.0
2021-05-18 11:35:00,23.66,23.72,23.64,23.7,378459.0,23.66,23.72,23.64,23.7,378459.0
2021-05-18 11:40:00,23.7,23.71,23.62,23.69,303978.0,23.7,23.71,23.62,23.69,303978.0
2021-05-18 11:45:00,23.69,23.74,23.67,23.73,447594.0,23.69,23.74,23.67,23.73,447594.0
2021-05-18 11:50:00,23.72,23.74,23.66,23.7,342657.0,23.72,23.74,23.66,23.7,342657.0
2021-05-18 11:55:00,23.71,23.72,23.68,23.7,261028.0,23.71,23.72,23.68,23.7,261028.0
2021-05-18 12:00:00,23.7,23.7,23.64,23.65,283203.0,23.7,23.7,23.64,23.65,283203.0
2021-05-18 12:05:00,23.64,23.65,23.59,23.62,483202.0,23.64,23.65,23.59,23.62,483202.0
2021-05-18 12:10:00,23.62,23.64,23.6,23.62,163185.0,23.62,23.64,23.6,23.62,163185.0
2021-05-18 12:15:00,23.62,23.64,23.57,23.58,273242.0,23.62,23.64,23.57,23.58,273242.0
2021-05-18 12:20:00,23.59,23.66,23.58,23.64,316156.0,23.59,23.66,23.58,23.64,316156.0
2021-05-18 12:25:00,23.65,23.68,23.61,23.62,262499.0,23.65,23.68,23.61,23.62,262499.0
2021-05-18 12:30:00,23.62,23.65,23.58,23.65,277989.0,23.62,23.65,23.58,23.65,277989.0
2021-05-18 12:35:00,23.65,23.68,23.61,23.67,306931.0,23.65,23.68,23.61,23.67,306931.0
2021-05-18 12:40:00,23.67,23.75,23.67,23.73,1275139.0,23.67,23.75,23.67,23.73,1275139.0
2021-05-18 12:45:00,23.72,23.76,23.71,23.75,316585.0,23.72,23.76,23.71,23.75,316585.0
2021-05-18 12:50:00,23.75,23.75,23.7,23.73,232734.0,23.75,23.75,23.7,23.73,232734.0
2021-05-18 12:55:00,23.73,23.74,23.65,23.66,302844.0,23.73,23.74,23.65,23.66,302844.0
2021-05-18 13:00:00,23.66,23.7,23.64,23.68,194013.0,23.66,23.7,23.64,23.68,194013.0
2021-05-18 13:05:00,23.68,23.7,23.66,23.69,198230.0,23.68,23.7,23.66,23.69,198230.0
2021-05-18 13:10:00,23.69,23.7,23.66,23.66,137091.0,23.69,23.7,23.66,23.66,137091.0
2021-05-18 13:15:00,23.66,23.69,23.64,23.69,238791.0,23.66,23.69,23.64,23.69,238791.0
2021-05-18 13:20:00,23.68,23.72,23.67,23.71,204951.0,23.68,23.72,23.67,23.71,204951.0
2021-05-18 13:25:00,23.7,23.77,23.7,23.74,284463.0,23.7,23.77,23.7,23.74,284463.0
2021-05-18 13:30:00,23.75,23.76,23.73,23.76,283726.0,23.75,23.76,23.73,23.76,283726.0
2021-05-18 13:35:00,23.76,23.77,23.67,23.67,432530.0,23.76,23.77,23.67,23.67,432530.0
2021-05-18 13:40:00,23.67,23.72,23.64,23.67,377269.0,23.67,23.72,23.64,23.67,377269.0
2021-05-18 13:45:00,23.67,23.7,23.61,23.63,491551.0,23.67,23.7,23.61,23.63,491551.0
2021-05-18 13:50:00,23.63,23.65,23.6,23.62,279116.0,23.63,23.65,23.6,23.62,279116.0
2021-05-18 13:55:00,23.61,23.64,23.6,23.63,251970.0,23.61,23.64,23.6,23.63,251970.0
2021-05-18 14:00:00,23.62,23.64,23.58,23.61,347471.0,23.62,23.64,23.58,23.61,347471.0
2021-05-18 14:05:00,23.61,23.68,23.6,23.66,222484.0,23.61,23.68,23.6,23.66,222484.0
2021-05-18 14:10:00,23.66,23.7,23.66,23.69,227121.0,23.66,23.7,23.66,23.69,227121.0
2021-05-18 14:15:00,23.69,23.73,23.68,23.71,234836.0,23.69,23.73,23.68,23.71,234836.0
2021-05-18 14:20:00,23.71,23.72,23.67,23.71,180237.0,23.71,23.72,23.67,23.71,180237.0
2021-05-18 14:25:00,23.71,23.74,23.68,23.7,320003.0,23.71,23.74,23.68,23.7,320003.0
2021-05-18 14:30:00,23.71,23.74,23.67,23.68,232674.0,23.71,23.74,23.67,23.68,232674.0
2021-05-18 14:35:00,23.67,23.7,23.59,23.6,418006.0,23.67,23.7,23.59,23.6,418006.0
2021-05-18 14:40:00,23.6,23.62,23.52,23.55,384076.0,23.6,23.62,23.52,23.55,384076.0
2021-05-18 14:45:00,23.55,23.59,23.51,23.59,407430.0,23.55,23.59,23.51,23.59,407430.0
2021-05-18 14:50:00,23.59,23.64,23.55,23.63,248824.0,23.59,23.64,23.55,23.63,248824.0
2021-05-18 14:55:00,23.63,23.69,23.61,23.68,262886.0,23.63,23.69,23.61,23.68,262886.0
2021-05-18 15:00:00,23.68,23.69,23.65,23.66,125841.0,23.68,23.69,23.65,23.66,125841.0
2021-05-18 15:05:00,23.65,23.67,23.62,23.65,184174.0,23.65,23.67,23.62,23.65,184174.0
2021-05-18 15:10:00,23.66,23.68,23.55,23.57,250228.0,23.66,23.68,23.55,23.57,250228.0
2021-05-18 15:15:00,23.57,23.63,23.55,23.62,275788.0,23.57,23.63,23.55,23.62,275788.0
2021-05-18 15:20:00,23.62,23.65,23.6,23.65,223400.0,23.62,23.65,23.6,23.65,223400.0
2021-05-18 15:25:00,23.65,23.66,23.61,23.64,191704.0,23.65,23.66,23.61,23.64,191704.0
2021-05-18 15:30:00,23.64,23.69,23.64,23.68,229492.0,23.64,23.69,23.64,23.68,229492.0
2021-05-18 15:35:00,23.68,23.69,23.62,23.66,281166.0,23.68,23.69,23.62,23.66,281166.0
2021-05-18 15:40:00,23.66,23.7,23.65,23.7,231343.0,23.66,23.7,23.65,23.7,231343.0
2021-05-18 15:45:00,23.7,23.71,23.6,23.62,479622.0,23.7,23.71,23.6,23.62,479622.0
2021-05-18 15:50:00,23.61,23.61,23.55,23.55,759298.0,23.61,23.61,23.55,23.55,759298.0
2021-05-18 15:55:00,23.56,23.63,23.56,23.57,697240.0,23.56,23.63,23.56,23.57,697240.0
2021-05-19 09:30:00,22.97,23.25,22.81,23.0,1521233.0,22.97,23.25,22.81,23.0,1521233.0
2021-05-19 09:35:00,23.0,23.01,22.76,22.83,1113715.0,23.0,23.01,22.76,22.83,1113715.0
2021-05-19 09:40:00,22.82,22.87,22.68,22.83,987473.0,22.82,22.87,22.68,22.83,987473.0
2021-05-19 09:45:00,22.84,22.92,22.74,22.84,627550.0,22.84,22.92,22.74,22.84,627550.0
2021-05-19 09:50:00,22.85,22.94,22.71,22.77,619999.0,22.85,22.94,22.71,22.77,619999.0
2021-05-19 09:55:00,22.77,22.91,22.68,22.86,665800.0,22.77,22.91,22.68,22.86,665800.0
2021-05-19 10:00:00,22.86,22.92,22.65,22.65,588208.0,22.86,22.92,22.65,22.65,588208.0
2021-05-19 10:05:00,22.66,22.77,22.63,22.68,556477.0,22.66,22.77,22.63,22.68,556477.0
2021-05-19 10:10:00,22.67,22.8,22.62,22.79,426415.0,22.67,22.8,22.62,22.79,426415.0
2021-05-19 10:15:00,22.79,22.9,22.72,22.88,568425.0,22.79,22.9,22.72,22.88,568425.0
2021-05-19 10:20:00,22.88,22.9,22.79,22.82,395642.0,22.88,22.9,22.79,22.82,395642.0
2021-05-19 10:25:00,22.82,22.96,22.8,22.89,838414.0,22.82,22.96,22.8,22.89,838414.0
2021-05-19 10:30:00,22.88,22.89,22.74,22.76,460328.0,22.88,22.89,22.74,22.76,460328.0
2021-05-19 10:35:00,22.76,22.85,22.71,22.71,406903.0,22.76,22.85,22.71,22.71,406903.0
2021-05-19 10:40:00,22.71,22.85,22.69,22.83,429826.0,22.71,22.85,22.69,22.83,429826.0
2021-05-19 10:45:00,22.83,22.88,22.79,22.84,248969.0,22.83,22.88,22.79,22.84,248969.0
2021-05-19 10:50:00,22.84,22.88,22.82,22.88,336752.0,22.84,22.88,22.82,22.88,336752.0
2021-05-19 10:55:00,22.88,22.95,22.85,22.92,362380.0,22.88,22.95,22.85,22.92,362380.0
2021-05-19 11:00:00,22.91,22.93,22.78,22.83,364183.0,22.91,22.93,22.78,22.83,364183.0
2021-05-19 11:05:00,22.83,22.98,22.81,22.98,397115.0,22.83,22.98,22.81,22.98,397115.0
2021-05-19 11:10:00,22.98,23.06,22.94,23.0,545916.0,22.98,23.06,22.94,23.0,545916.0
2021-05-19 11:15:00,23.0,23.05,22.95,22.97,389909.0,23.0,23.05,22.95,22.97,389909.0
2021-05-19 11:20:00,22.97,23.07,22.96,23.05,413499.0,22.97,23.07,22.96,23.05,413499.0
2021-05-19 11:25:00,23.05,23.08,23.02,23.06,203771.0,23.05,23.08,23.02,23.06,203771.0
2021-05-19 11:30:00,23.06,23.08,22.95,22.99,274191.0,23.06,23.08,22.95,22.99,274191.0
2021-05-19 11:35:00,22.99,23.04,22.98,23.01,261621.0,22.99,23.04,22.98,23.01,261621.0
2021-05-19 11:40:00,23.01,23.02,22.96,22.99,133846.0,23.01,23.02,22.96,22.99,133846.0
2021-05-19 11:45:00,23.0,23.03,22.94,23.02,235733.0,23.0,23.03,22.94,23.02,235733.0
2021-05-19 11:50:00,23.03,23.03,22.94,22.96,155716.0,23.03,23.03,22.94,22.96,155716.0
2021-05-19 11:55:00,22.97,23.02,22.93,23.01,313718.0,22.97,23.02,22.93,23.01,313718.0
2021-05-19 12:00:00,23.01,23.04,22.96,22.97,289627.0,23.01,23.04,22.96,22.97,289627.0
2021-05-19 12:05:00,22.98,23.07,22.96,23.06,207409.0,22.98,23.07,22.96,23.06,207409.0
2021-05-19 12:10:00,23.06,23.08,23.03,23.04,148412.0,23.06,23.08,23.03,23.04,148412.0
2021-05-19 12:15:00,23.05,23.1,23.02,23.09,182113.0,23.05,23.1,23.02,23.09,182113.0
2021-05-19 12:20:00,23.1,23.14,23.05,23.13,273708.0,23.1,23.14,23.05,23.13,273708.0
2021-05-19 12:25:00,23.12,23.13,23.04,23.08,218531.0,23.12,23.13,23.04,23.08,218531.0
2021-05-19 12:30:00,23.08,23.1,23.03,23.05,233307.0,23.08,23.1,23.03,23.05,233307.0
2021-05-19 12:35:00,23.05,23.1,23.01,23.08,189469.0,23.05,23.1,23.01,23.08,189469.0
2021-05-19 12:40:00,23.08,23.15,23.06,23.12,238823.0,23.08,23.15,23.06,23.12,238823.0
2021-05-19 12:45:00,23.13,23.14,23.08,23.12,276590.0,23.13,23.14,23.08,23.12,276590.0
2021-05-19 12:50:00,23.12,23.14,23.09,23.13,160706.0,23.12,23.14,23.09,23.13,160706.0
2021-05-19 12:55:00,23.13,23.14,23.07,23.1,179318.0,23.13,23.14,23.07,23.1,179318.0
2021-05-19 13:00:00,23.11,23.15,23.08,23.14,120105.0,23.11,23.15,23.08,23.14,120105.0
2021-05-19 13:05:00,23.15,23.19,23.13,23.14,281727.0,23.15,23.19,23.13,23.14,281727.0
2021-05-19 13:10:00,23.14,23.18,23.14,23.16,169790.0,23.14,23.18,23.14,23.16,169790.0
2021-05-19 13:15:00,23.16,23.18,23.13,23.17,226582.0,23.16,23.18,23.13,23.17,226582.0
2021-05-19 13:20:00,23.17,23.19,23.11,23.11,195327.0,23.17,23.19,23.11,23.11,195327.0
2021-05-19 13:25:00,23.1,23.11,23.06,23.09,215744.0,23.1,23.11,23.06,23.09,215744.0
2021-05-19 13:30:00,23.09,23.1,23.06,23.1,204836.0,23.09,23.1,23.06,23.1,204836.0
2021-05-19 13:35:00,23.1,23.13,23.04,23.11,273396.0,23.1,23.13,23.04,23.11,273396.0
2021-05-19 13:40:00,23.11,23.13,23.09,23.11,148866.0,23.11,23.13,23.09,23.11,148866.0
2021-05-19 13:45:00,23.1,23.17,23.09,23.17,211728.0,23.1,23.17,23.09,23.17,211728.0
2021-05-19 13:50:00,23.17,23.18,23.13,23.18,238951.0,23.17,23.18,23.13,23.18,238951.0
2021-05-19 13:55:00,23.17,23.2,23.17,23.17,255600.0,23.17,23.2,23.17,23.17,255600.0
2021-05-19 14:00:00,23.17,23.27,23.04,23.06,572542.0,23.17,23.27,23.04,23.06,572542.0
2021-05-19 14:05:00,23.05,23.05,22.96,23.04,446160.0,23.05,23.05,22.96,23.04,446160.0
2021-05-19 14:10:00,23.04,23.05,22.95,22.96,354071.0,23.04,23.05,22.95,22.96,354071.0
2021-05-19 14:15:00,22.96,22.96,22.85,22.89,456909.0,22.96,22.96,22.85,22.89,456909.0
2021-05-19 14:20:00,22.9,23.1,22.89,23.07,570429.0,22.9,23.1,22.89,23.07,570429.0
2021-05-19 14:25:00,23.06,23.08,23.02,23.06,247625.0,23.06,23.08,23.02,23.06,247625.0
2021-05-19 14:30:00,23.05,23.11,22.95,22.96,438358.0,23.05,23.11,22.95,22.96,438358.0
2021-05-19 14:35:00,22.96,22.99,22.85,22.88,440984.0,22.96,22.99,22.85,22.88,440984.0
2021-05-19 14:40:00,22.88,22.9,22.8,22.83,402467.0,22.88,22.9,22.8,22.83,402467.0
2021-05-19 14:45:00,22.83,22.84,22.76,22.82,415029.0,22.83,22.84,22.76,22.82,415029.0
2021-05-19 14:50:00,22.82,22.85,22.79,22.82,267435.0,22.82,22.85,22.79,22.82,267435.0
2021-05-19 14:55:00,22.82,22.85,22.72,22.72,652498.0,22.82,22.85,22.72,22.72,652498.0
2021-05-19 15:00:00,22.72,22.75,22.69,22.73,443493.0,22.72,22.75,22.69,22.73,443493.0
2021-05-19 15:05:00,22.74,22.81,22.71,22.8,323401.0,22.74,22.81,22.71,22.8,323401.0
2021-05-19 15:10:00,22.79,22.86,22.78,22.81,479100.0,22.79,22.86,22.78,22.81,479100.0
2021-05-19 15:15:00,22.81,22.86,22.79,22.85,341275.0,22.81,22.86,22.79,22.85,341275.0
2021-05-19 15:20:00,22.85,22.91,22.81,22.88,520152.0,22.85,22.91,22.81,22.88,520152.0
2021-05-19 15:25:00,22.88,22.92,22.84,22.89,360377.0,22.88,22.92,22.84,22.89,360377.0
2021-05-19 15:30:00,22.89,22.9,22.79,22.82,350661.0,22.89,22.9,22.79,22.82,350661.0
2021-05-19 15:35:00,22.82,22.86,22.8,22.85,230593.0,22.82,22.86,22.8,22.85,230593.0
2021-05-19 15:40:00,22.86,22.89,22.83,22.87,517616.0,22.86,22.89,22.83,22.87,517616.0
2021-05-19 15:45:00,22.87,22.88,22.81,22.84,405625.0,22.87,22.88,22.81,22.84,405625.0
2021-05-19 15:50:00,22.84,22.93,22.83,22.92,561828.0,22.84,22.93,22.83,22.92,561828.0
2021-05-19 15:55:00,22.93,22.97,22.9,22.96,713488.0,22.93,22.97,22.9,22.96,713488.0
2021-05-20 09:30:00,23.17,23.18,22.78,22.8,1430102.0,23.17,23.18,22.78,22.8,1430102.0
2021-05-20 09:35:00,22.8,22.81,22.61,22.63,1051430.0,22.8,22.81,22.61,22.63,1051430.0
2021-05-20 09:40:00,22.64,22.65,22.51,22.52,899125.0,22.64,22.65,22.51,22.52,899125.0
2021-05-20 09:45:00,22.52,22.68,22.48,22.58,844358.0,22.52,22.68,22.48,22.58,844358.0
2021-05-20 09:50:00,22.58,22.71,22.57,22.6,543377.0,22.58,22.71,22.57,22.6,543377.0
2021-05-20 09:55:00,22.6,22.81,22.6,22.77,580132.0,22.6,22.81,22.6,22.77,580132.0
2021-05-20 10:00:00,22.77,22.79,22.65,22.71,324249.0,22.77,22.79,22.65,22.71,324249.0
2021-05-20 10:05:00,22.7,22.75,22.62,22.66,255100.0,22.7,22.75,22.62,22.66,255100.0
2021-05-20 10:10:00,22.66,22.69,22.62,22.64,248746.0,22.66,22.69,22.62,22.64,248746.0
2021-05-20 10:15:00,22.64,22.68,22.57,22.67,203590.0,22.64,22.68,22.57,22.67,203590.0
2021-05-20 10:20:00,22.67,22.7,22.6,22.68,181141.0,22.67,22.7,22.6,22.68,181141.0
2021-05-20 10:25:00,22.68,22.72,22.62,22.62,150276.0,22.68,22.72,22.62,22.62,150276.0
2021-05-20 10:30:00,22.62,22.62,22.56,22.61,412853.0,22.62,22.62,22.56,22.61,412853.0
2021-05-20 10:35:00,22.6,22.6,22.53,22.58,355539.0,22.6,22.6,22.53,22.58,355539.0
2021-05-20 10:40:00,22.58,22.68,22.58,22.68,297169.0,22.58,22.68,22.58,22.68,297169.0
2021-05-20 10:45:00,22.67,22.71,22.57,22.58,597106.0,22.67,22.71,22.57,22.58,597106.0
2021-05-20 10:50:00,22.57,22.61,22.56,22.6,328657.0,22.57,22.61,22.56,22.6,328657.0
2021-05-20 10:55:00,22.59,22.61,22.55,22.57,504248.0,22.59,22.61,22.55,22.57,504248.0
2021-05-20 11:00:00,22.57,22.61,22.57,22.58,291504.0,22.57,22.61,22.57,22.58,291504.0
2021-05-20 11:05:00,22.58,22.61,22.56,22.58,319300.0,22.58,22.61,22.56,22.58,319300.0
2021-05-20 11:10:00,22.58,22.61,22.56,22.58,218421.0,22.58,22.61,22.56,22.58,218421.0
2021-05-20 11:15:00,22.58,22.61,22.56,22.58,250398.0,22.58,22.61,22.56,22.58,250398.0
2021-05-20 11:20:00,22.58,22.61,22.56,22.59,284471.0,22.58,22.61,22.56,22.59,284471.0
2021-05-20 11:25:00,22.6,22.6,22.54,22.57,361845.0,22.6,22.6,22.54,22.57,361845.0
2021-05-20 11:30:00,22.57,22.61,22.57,22.59,412158.0,22.57,22.61,22.57,22.59,412158.0
2021-05-20 11:35:00,22.59,22.61,22.57,22.59,254737.0,22.59,22.61,22.57,22.59,254737.0
2021-05-20 11:40:00,22.58,22.6,22.52,22.55,360108.0,22.58,22.6,22.52,22.55,360108.0
2021-05-20 11:45:00,22.55,22.56,22.52,22.53,227998.0,22.55,22.56,22.52,22.53,227998.0
2021-05-20 11:50:00,22.54,22.57,22.52,22.54,297772.0,22.54,22.57,22.52,22.54,297772.0
2021-05-20 11:55:00,22.55,22.61,22.54,22.58,240827.0,22.55,22.61,22.54,22.58,240827.0
2021-05-20 12:00:00,22.58,22.58,22.54,22.55,288912.0,22.58,22.58,22.54,22.55,288912.0
2021-05-20 12:05:00,22.56,22.56,22.48,22.49,597618.0,22.56,22.56,22.48,22.49,597618.0
2021-05-20 12:10:00,22.49,22.51,22.44,22.48,417749.0,22.49,22.51,22.44,22.48,417749.0
2021-05-20 12:15:00,22.48,22.53,22.48,22.5,390728.0,22.48,22.53,22.48,22.5,390728.0
2021-05-20 12:20:00,22.5,22.51,22.44,22.46,246468.0,22.5,22.51,22.44,22.46,246468.0
2021-05-20 12:25:00,22.46,22.49,22.41,22.41,327111.0,22.46,22.49,22.41,22.41,327111.0
2021-05-20 12:30:00,22.41,22.45,22.4,22.42,404756.0,22.41,22.45,22.4,22.42,404756.0
2021-05-20 12:35:00,22.42,22.43,22.3,22.31,569940.0,22.42,22.43,22.3,22.31,569940.0
2021-05-20 12:40:00,22.3,22.36,22.29,22.3,390006.0,22.3,22.36,22.29,22.3,390006.0
2021-05-20 12:45:00,22.31,22.39,22.3,22.36,302186.0,22.31,22.39,22.3,22.36,302186.0
2021-05-20 12:50:00,22.36,22.4,22.36,22.38,208285.0,22.36,22.4,22.36,22.38,208285.0
2021-05-20 12:55:00,22.38,22.41,22.36,22.4,206626.0,22.38,22.41,22.36,22.4,206626.0
2021-05-20 13:00:00,22.4,22.41,22.38,22.39,93325.0,22.4,22.41,22.38,22.39,93325.0
2021-05-20 13:05:00,22.4,22.45,22.39,22.44,167487.0,22.4,22.45,22.39,22.44,167487.0
2021-05-20 13:10:00,22.44,22.51,22.43,22.49,326806.0,22.44,22.51,22.43,22.49,326806.0
2021-05-20 13:15:00,22.5,22.51,22.47,22.48,240642.0,22.5,22.51,22.47,22.48,240642.0
2021-05-20 13:20:00,22.48,22.51,22.47,22.49,137849.0,22.48,22.51,22.47,22.49,137849.0
2021-05-20 13:25:00,22.49,22.51,22.45,22.48,223678.0,22.49,22.51,22.45,22.48,223678.0
2021-05-20 13:30:00,22.48,22.49,22.44,22.45,172344.0,22.48,22.49,22.44,22.45,172344.0
2021-05-20 13:35:00,22.45,22.48,22.44,22.46,143704.0,22.45,22.48,22.44,22.46,143704.0
2021-05-20 13:40:00,22.46,22.5,22.44,22.46,132471.0,22.46,22.5,22.44,22.46,132471.0
2021-05-20 13:45:00,22.45,22.48,22.42,22.43,170351.0,22.45,22.48,22.42,22.43,170351.0
2021-05-20 13:50:00,22.43,22.43,22.33,22.37,303695.0,22.43,22.43,22.33,22.37,303695.0
2021-05-20 13:55:00,22.37,22.41,22.35,22.39,300203.0,22.37,22.41,22.35,22.39,300203.0
2021-05-20 14:00:00,22.39,22.43,22.39,22.4,161922.0,22.39,22.43,22.39,22.4,161922.0
2021-05-20 14:05:00,22.39,22.43,22.38,22.39,164075.0,22.39,22.43,22.38,22.39,164075.0
2021-05-20 14:10:00,22.39,22.45,22.38,22.43,273741.0,22.39,22.45,22.38,22.43,273741.0
2021-05-20 14:15:00,22.43,22.48,22.42,22.46,240840.0,22.43,22.48,22.42,22.46,240840.0
2021-05-20 14:20:00,22.46,22.49,22.45,22.46,159345.0,22.46,22.49,22.45,22.46,159345.0
2021-05-20 14:25:00,22.46,22.5,22.45,22.5,233325.0,22.46,22.5,22.45,22.5,233325.0
2021-05-20 14:30:00,22.5,22.5,22.46,22.5,85697.0,22.5,22.5,22.46,22.5,85697.0
2021-05-20 14:35:00,22.5,22.53,22.48,22.49,292701.0,22.5,22.53,22.48,22.49,292701.0
2021-05-20 14:40:00,22.49,22.51,22.47,22.48,144615.0,22.49,22.51,22.47,22.48,144615.0
2021-05-20 14:45:00,22.48,22.52,22.47,22.52,126195.0,22.48,22.52,22.47,22.52,126195.0
2021-05-20 14:50:00,22.52,22.54,22.49,22.53,320971.0,22.52,22.54,22.49,22.53,320971.0
2021-05-20 14:55:00,22.53,22.58,22.51,22.57,293687.0,22.53,22.58,22.51,22.57,293687.0
2021-05-20 15:00:00,22.58,22.63,22.54,22.62,464385.0,22.58,22.63,22.54,22.62,464385.0
2021-05-20 15:05:00,22.63,22.66,22.61,22.64,246947.0,22.63,22.66,22.61,22.64,246947.0
2021-05-20 15:10:00,22.64,22.69,22.63,22.68,379173.0,22.64,22.69,22.63,22.68,379173.0
2021-05-20 15:15:00,22.68,22.77,22.67,22.69,718152.0,22.68,22.77,22.67,22.69,718152.0
2021-05-20 15:20:00,22.69,22.7,22.61,22.62,571560.0,22.69,22.7,22.61,22.62,571560.0
2021-05-20 15:25:00,22.62,22.64,22.6,22.63,344428.0,22.62,22.64,22.6,22.63,344428.0
2021-05-20 15:30:00,22.63,22.64,22.58,22.6,436801.0,22.63,22.64,22.58,22.6,436801.0
2021-05-20 15:35:00,22.6,22.62,22.57,22.6,318072.0,22.6,22.62,22.57,22.6,318072.0
2021-05-20 15:40:00,22.6,22.66,22.6,22.65,408137.0,22.6,22.66,22.6,22.65,408137.0
2021-05-20 15:45:00,22.65,22.69,22.62,22.63,597755.0,22.65,22.69,22.62,22.63,597755.0
2021-05-20 15:50:00,22.62,22.66,22.57,22.62,884424.0,22.62,22.66,22.57,22.62,884424.0
2021-05-20 15:55:00,22.62,22.63,22.57,22.61,1080393.0,22.62,22.63,22.57,22.61,1080393.0
2021-05-21 09:30:00,22.71,22.86,22.53,22.53,1349571.0,22.71,22.86,22.53,22.53,1349571.0
2021-05-21 09:35:00,22.53,22.79,22.51,22.79,954248.0,22.53,22.79,22.51,22.79,954248.0
2021-05-21 09:40:00,22.78,22.95,22.76,22.86,889302.0,22.78,22.95,22.76,22.86,889302.0
2021-05-21 09:45:00,22.86,22.89,22.74,22.86,507133.0,22.86,22.89,22.74,22.86,507133.0
2021-05-21 09:50:00,22.87,22.97,22.81,22.96,664597.0,22.87,22.97,22.81,22.96,664597.0
2021-05-21 09:55:00,22.96,23.04,22.9,22.9,1104448.0,22.96,23.04,22.9,22.9,1104448.0
2021-05-21 10:00:00,22.91,22.93,22.81,22.86,728849.0,22.91,22.93,22.81,22.86,728849.0
2021-05-21 10:05:00,22.86,22.98,22.86,22.98,500702.0,22.86,22.98,22.86,22.98,500702.0
2021-05-21 10:10:00,22.98,22.98,22.86,22.87,272837.0,22.98,22.98,22.86,22.87,272837.0
2021-05-21 10:15:00,22.87,22.89,22.81,22.86,524863.0,22.87,22.89,22.81,22.86,524863.0
2021-05-21 10:20:00,22.85,22.92,22.83,22.9,238684.0,22.85,22.92,22.83,22.9,238684.0
2021-05-21 10:25:00,22.91,22.92,22.85,22.88,284413.0,22.91,22.92,22.85,22.88,284413.0
2021-05-21 10:30:00,22.88,22.97,22.87,22.94,268030.0,22.88,22.97,22.87,22.94,268030.0
2021-05-21 10:35:00,22.94,22.97,22.88,22.91,347540.0,22.94,22.97,22.88,22.91,347540.0
2021-05-21 10:40:00,22.91,22.92,22.8,22.83,390560.0,22.91,22.92,22.8,22.83,390560.0
2021-05-21 10:45:00,22.84,22.84,22.75,22.8,288641.0,22.84,22.84,22.75,22.8,288641.0
2021-05-21 10:50:00,22.8,22.86,22.79,22.84,346686.0,22.8,22.86,22.79,22.84,346686.0
2021-05-21 10:55:00,22.85,22.9,22.82,22.89,220103.0,22.85,22.9,22.82,22.89,220103.0
2021-05-21 11:00:00,22.9,22.92,22.85,22.91,219581.0,22.9,22.92,22.85,22.91,219581.0
2021-05-21 11:05:00,22.92,22.92,22.86,22.89,175126.0,22.92,22.92,22.86,22.89,175126.0
2021-05-21 11:10:00,22.89,22.93,22.89,22.91,170196.0,22.89,22.93,22.89,22.91,170196.0
2021-05-21 11:15:00,22.92,22.92,22.88,22.9,198375.0,22.92,22.92,22.88,22.9,198375.0
2021-05-21 11:20:00,22.9,22.92,22.87,22.89,135020.0,22.9,22.92,22.87,22.89,135020.0
2021-05-21 11:25:00,22.89,22.93,22.83,22.85,260124.0,22.89,22.93,22.83,22.85,260124.0
2021-05-21 11:30:00,22.85,22.88,22.82,22.82,268444.0,22.85,22.88,22.82,22.82,268444.0
2021-05-21 11:35:00,22.82,22.84,22.78,22.79,253597.0,22.82,22.84,22.78,22.79,253597.0
2021-05-21 11:40:00,22.79,22.88,22.78,22.85,177670.0,22.79,22.88,22.78,22.85,177670.0
2021-05-21 11:45:00,22.85,22.91,22.85,22.89,218301.0,22.85,22.91,22.85,22.89,218301.0
2021-05-21 11:50:00,22.9,22.94,22.9,22.91,278914.0,22.9,22.94,22.9,22.91,278914.0
2021-05-21 11:55:00,22.92,22.94,22.84,22.88,254760.0,22.92,22.94,22.84,22.88,254760.0
2021-05-21 12:00:00,22.89,22.9,22.86,22.89,183228.0,22.89,22.9,22.86,22.89,183228.0
2021-05-21 12:05:00,22.88,22.92,22.83,22.84,403701.0,22.88,22.92,22.83,22.84,403701.0
2021-05-21 12:10:00,22.84,22.88,22.83,22.85,273937.0,22.84,22.88,22.83,22.85,273937.0
2021-05-21 12:15:00,22.84,22.86,22.82,22.85,178176.0,22.84,22.86,22.82,22.85,178176.0
2021-05-21 12:20:00,22.85,22.86,22.82,22.84,170361.0,22.85,22.86,22.82,22.84,170361.0
2021-05-21 12:25:00,22.85,22.87,22.83,22.87,128776.0,22.85,22.87,22.83,22.87,128776.0
2021-05-21 12:30:00,22.86,22.87,22.83,22.85,110177.0,22.86,22.87,22.83,22.85,110177.0
2021-05-21 12:35:00,22.85,22.88,22.83,22.86,138428.0,22.85,22.88,22.83,22.86,138428.0
2021-05-21 12:40:00,22.86,22.9,22.86,22.88,136133.0,22.86,22.9,22.86,22.88,136133.0
2021-05-21 12:45:00,22.87,22.88,22.81,22.84,140612.0,22.87,22.88,22.81,22.84,140612.0
2021-05-21 12:50:00,22.83,22.84,22.77,22.78,149054.0,22.83,22.84,22.77,22.78,149054.0
2021-05-21 12:55:00,22.78,22.8,22.72,22.77,323293.0,22.78,22.8,22.72,22.77,323293.0
2021-05-21 13:00:00,22.78,22.79,22.74,22.76,105968.0,22.78,22.79,22.74,22.76,105968.0
2021-05-21 13:05:00,22.77,22.78,22.7,22.76,301656.0,22.77,22.78,22.7,22.76,301656.0
2021-05-21 13:10:00,22.76,22.78,22.74,22.74,73061.0,22.76,22.78,22.74,22.74,73061.0
2021-05-21 13:15:00,22.74,22.76,22.73,22.74,71106.0,22.74,22.76,22.73,22.74,71106.0
2021-05-21 13:20:00,22.74,22.8,22.74,22.79,206647.0,22.74,22.8,22.74,22.79,206647.0
2021-05-21 13:25:00,22.79,22.79,22.74,22.77,139721.0,22.79,22.79,22.74,22.77,139721.0
2021-05-21 13:30:00,22.77,22.79,22.76,22.78,151833.0,22.77,22.79,22.76,22.78,151833.0
2021-05-21 13:35:00,22.78,22.82,22.77,22.82,151274.0,22.78,22.82,22.77,22.82,151274.0
2021-05-21 13:40:00,22.81,22.82,22.76,22.79,172690.0,22.81,22.82,22.76,22.79,172690.0
2021-05-21 13:45:00,22.78,22.8,22.76,22.78,96533.0,22.78,22.8,22.76,22.78,96533.0
2021-05-21 13:50:00,22.77,22.8,22.77,22.79,77637.0,22.77,22.8,22.77,22.79,77637.0
2021-05-21 13:55:00,22.79,22.79,22.77,22.79,106775.0,22.79,22.79,22.77,22.79,106775.0
2021-05-21 14:00:00,22.79,22.81,22.77,22.8,179241.0,22.79,22.81,22.77,22.8,179241.0
2021-05-21 14:05:00,22.8,22.84,22.8,22.81,220078.0,22.8,22.84,22.8,22.81,220078.0
2021-05-21 14:10:00,22.82,22.85,22.8,22.84,92686.0,22.82,22.85,22.8,22.84,92686.0
2021-05-21 14:15:00,22.84,22.85,22.83,22.85,85849.0,22.84,22.85,22.83,22.85,85849.0
2021-05-21 14:20:00,22.85,22.85,22.81,22.83,112354.0,22.85,22.85,22.81,22.83,112354.0
2021-05-21 14:25:00,22.83,22.84,22.78,22.79,195228.0,22.83,22.84,22.78,22.79,195228.0
2021-05-21 14:30:00,22.79,22.81,22.78,22.8,154081.0,22.79,22.81,22.78,22.8,154081.0
2021-05-21 14:35:00,22.8,22.84,22.76,22.77,208697.0,22.8,22.84,22.76,22.77,208697.0
2021-05-21 14:40:00,22.78,22.8,22.76,22.79,120529.0,22.78,22.8,22.76,22.79,120529.0
2021-05-21 14:45:00,22.78,22.82,22.78,22.82,146583.0,22.78,22.82,22.78,22.82,146583.0
2021-05-21 14:50:00,22.81,22.83,22.8,22.82,139970.0,22.81,22.83,22.8,22.82,139970.0
2021-05-21 14:55:00,22.83,22.84,22.81,22.82,97549.0,22.83,22.84,22.81,22.82,97549.0
2021-05-21 15:00:00,22.83,22.83,22.75,22.77,140009.0,22.83,22.83,22.75,22.77,140009.0
2021-05-21 15:05:00,22.78,22.79,22.75,22.77,159639.0,22.78,22.79,22.75,22.77,159639.0
2021-05-21 15:10:00,22.77,22.8,22.76,22.78,113179.0,22.77,22.8,22.76,22.78,113179.0
2021-05-21 15:15:00,22.77,22.79,22.75,22.78,168848.0,22.77,22.79,22.75,22.78,168848.0
2021-05-21 15:20:00,22.78,22.78,22.75,22.76,97165.0,22.78,22.78,22.75,22.76,97165.0
2021-05-21 15:25:00,22.75,22.78,22.74,22.76,183665.0,22.75,22.78,22.74,22.76,183665.0
2021-05-21 15:30:00,22.76,22.77,22.7,22.71,205694.0,22.76,22.77,22.7,22.71,205694.0
2021-05-21 15:35:00,22.71,22.73,22.67,22.68,302962.0,22.71,22.73,22.67,22.68,302962.0
2021-05-21 15:40:00,22.68,22.68,22.62,22.63,287928.0,22.68,22.68,22.62,22.63,287928.0
2021-05-21 15:45:00,22.63,22.63,22.6,22.63,471887.0,22.63,22.63,22.6,22.63,471887.0
2021-05-21 15:50:00,22.63,22.63,22.55,22.59,957455.0,22.63,22.63,22.55,22.59,957455.0
2021-05-21 15:55:00,22.59,22.59,22.54,22.57,1131456.0,22.59,22.59,22.54,22.57,1131456.0
2021-05-24 09:30:00,22.85,22.87,22.35,22.5,1308694.0,22.85,22.87,22.35,22.5,1308694.0
2021-05-24 09:35:00,22.49,22.66,22.45,22.53,710141.0,22.49,22.66,22.45,22.53,710141.0
2021-05-24 09:40:00,22.53,22.7,22.5,22.65,741708.0,22.53,22.7,22.5,22.65,741708.0
2021-05-24 09:45:00,22.64,22.75,22.62,22.72,322268.0,22.64,22.75,22.62,22.72,322268.0
2021-05-24 09:50:00,22.73,22.84,22.72,22.84,387333.0,22.73,22.84,22.72,22.84,387333.0
2021-05-24 09:55:00,22.83,22.88,22.77,22.8,460813.0,22.83,22.88,22.77,22.8,460813.0
2021-05-24 10:00:00,22.8,22.9,22.79,22.88,445994.0,22.8,22.9,22.79,22.88,445994.0
2021-05-24 10:05:00,22.88,22.95,22.81,22.94,634071.0,22.88,22.95,22.81,22.94,634071.0
2021-05-24 10:10:00,22.95,22.97,22.89,22.91,400150.0,22.95,22.97,22.89,22.91,400150.0
2021-05-24 10:15:00,22.91,22.95,22.89,22.92,265520.0,22.91,22.95,22.89,22.92,265520.0
2021-05-24 10:20:00,22.91,22.92,22.79,22.81,451200.0,22.91,22.92,22.79,22.81,451200.0
2021-05-24 10:25:00,22.81,22.84,22.75,22.8,341856.0,22.81,22.84,22.75,22.8,341856.0
2021-05-24 10:30:00,22.8,22.84,22.76,22.83,484819.0,22.8,22.84,22.76,22.83,484819.0
2021-05-24 10:35:00,22.83,22.9,22.81,22.9,441577.0,22.83,22.9,22.81,22.9,441577.0
2021-05-24 10:40:00,22.9,22.91,22.81,22.83,288764.0,22.9,22.91,22.81,22.83,288764.0
2021-05-24 10:45:00,22.82,22.83,22.75,22.77,410166.0,22.82,22.83,22.75,22.77,410166.0
2021-05-24 10:50:00,22.78,22.85,22.76,22.84,276900.0,22.78,22.85,22.76,22.84,276900.0
2021-05-24 10:55:00,22.85,22.85,22.76,22.78,271498.0,22.85,22.85,22.76,22.78,271498.0
2021-05-24 11:00:00,22.78,22.85,22.78,22.84,260069.0,22.78,22.85,22.78,22.84,260069.0
2021-05-24 11:05:00,22.84,22.84,22.8,22.83,179742.0,22.84,22.84,22.8,22.83,179742.0
2021-05-24 11:10:00,22.82,22.83,22.79,22.81,178436.0,22.82,22.83,22.79,22.81,178436.0
2021-05-24 11:15:00,22.81,22.83,22.78,22.81,153402.0,22.81,22.83,22.78,22.81,153402.0
2021-05-24 11:20:00,22.81,22.85,22.8,22.84,248983.0,22.81,22.85,22.8,22.84,248983.0
2021-05-24 11:25:00,22.85,22.87,22.83,22.87,153754.0,22.85,22.87,22.83,22.87,153754.0
2021-05-24 11:30:00,22.87,22.89,22.85,22.86,219820.0,22.87,22.89,22.85,22.86,219820.0
2021-05-24 11:35:00,22.86,22.87,22.84,22.86,119114.0,22.86,22.87,22.84,22.86,119114.0
2021-05-24 11:40:00,22.86,22.88,22.84,22.86,168569.0,22.86,22.88,22.84,22.86,168569.0
2021-05-24 11:45:00,22.86,22.89,22.86,22.87,204819.0,22.86,22.89,22.86,22.87,204819.0
2021-05-24 11:50:00,22.87,22.87,22.8,22.8,223840.0,22.87,22.87,22.8,22.8,223840.0
2021-05-24 11:55:00,22.81,22.82,22.75,22.77,248972.0,22.81,22.82,22.75,22.77,248972.0
2021-05-24 12:00:00,22.77,22.8,22.76,22.77,221432.0,22.77,22.8,22.76,22.77,221432.0
2021-05-24 12:05:00,22.78,22.83,22.77,22.83,178585.0,22.78,22.83,22.77,22.83,178585.0
2021-05-24 12:10:00,22.82,22.86,22.82,22.84,241899.0,22.82,22.86,22.82,22.84,241899.0
2021-05-24 12:15:00,22.84,22.93,22.83,22.92,571012.0,22.84,22.93,22.83,22.92,571012.0
2021-05-24 12:20:00,22.91,22.98,22.91,22.95,638415.0,22.91,22.98,22.91,22.95,638415.0
2021-05-24 12:25:00,22.94,22.95,22.9,22.93,226119.0,22.94,22.95,22.9,22.93,226119.0
2021-05-24 12:30:00,22.93,22.95,22.88,22.9,276406.0,22.93,22.95,22.88,22.9,276406.0
2021-05-24 12:35:00,22.9,22.92,22.88,22.91,210611.0,22.9,22.92,22.88,22.91,210611.0
2021-05-24 12:40:00,22.91,22.99,22.89,22.98,329172.0,22.91,22.99,22.89,22.98,329172.0
2021-05-24 12:45:00,22.98,22.99,22.95,22.96,322069.0,22.98,22.99,22.95,22.96,322069.0
2021-05-24 12:50:00,22.96,23.0,22.94,22.95,400672.0,22.96,23.0,22.94,22.95,400672.0
2021-05-24 12:55:00,22.95,22.99,22.93,22.96,212922.0,22.95,22.99,22.93,22.96,212922.0
2021-05-24 13:00:00,22.95,22.98,22.94,22.96,227675.0,22.95,22.98,22.94,22.96,227675.0
2021-05-24 13:05:00,22.96,22.97,22.94,22.96,124604.0,22.96,22.97,22.94,22.96,124604.0
2021-05-24 13:10:00,22.96,22.97,22.94,22.96,99538.0,22.96,22.97,22.94,22.96,99538.0
2021-05-24 13:15:00,22.96,22.97,22.94,22.96,79594.0,22.96,22.97,22.94,22.96,79594.0
2021-05-24 13:20:00,22.95,22.97,22.94,22.95,112029.0,22.95,22.97,22.94,22.95,112029.0
2021-05-24 13:25:00,22.95,22.96,22.93,22.95,176514.0,22.95,22.96,22.93,22.95,176514.0
2021-05-24 13:30:00,22.95,22.99,22.94,22.98,170296.0,22.95,22.99,22.94,22.98,170296.0
2021-05-24 13:35:00,22.98,22.99,22.93,22.95,175396.0,22.98,22.99,22.93,22.95,175396.0
2021-05-24 13:40:00,22.96,22.98,22.94,22.98,206063.0,22.96,22.98,22.94,22.98,206063.0
2021-05-24 13:45:00,22.98,22.99,22.94,22.96,180858.0,22.98,22.99,22.94,22.96,180858.0
2021-05-24 13:50:00,22.96,22.99,22.95,22.98,162380.0,22.96,22.99,22.95,22.98,162380.0
2021-05-24 13:55:00,22.97,22.99,22.94,22.94,280356.0,22.97,22.99,22.94,22.94,280356.0
2021-05-24 14:00:00,22.94,22.95,22.91,22.91,148146.0,22.94,22.95,22.91,22.91,148146.0
2021-05-24 14:05:00,22.92,22.95,22.89,22.91,262357.0,22.92,22.95,22.89,22.91,262357.0
2021-05-24 14:10:00,22.91,22.92,22.89,22.89,146005.0,22.91,22.92,22.89,22.89,146005.0
2021-05-24 14:15:00,22.89,22.94,22.88,22.92,248822.0,22.89,22.94,22.88,22.92,248822.0
2021-05-24 14:20:00,22.92,22.95,22.9,22.94,134400.0,22.92,22.95,22.9,22.94,134400.0
2021-05-24 14:25:00,22.94,22.96,22.93,22.95,144890.0,22.94,22.96,22.93,22.95,144890.0
2021-05-24 14:30:00,22.95,22.97,22.93,22.96,164681.0,22.95,22.97,22.93,22.96,164681.0
2021-05-24 14:35:00,22.97,22.97,22.92,22.94,204944.0,22.97,22.97,22.92,22.94,204944.0
2021-05-24 14:40:00,22.94,22.97,22.93,22.94,255989.0,22.94,22.97,22.93,22.94,255989.0
2021-05-24 14:45:00,22.94,22.97,22.93,22.94,153363.0,22.94,22.97,22.93,22.94,153363.0
2021-05-24 14:50:00,22.94,22.95,22.9,22.92,208483.0,22.94,22.95,22.9,22.92,208483.0
2021-05-24 14:55:00,22.92,22.95,22.91,22.93,245349.0,22.92,22.95,22.91,22.93,245349.0
2021-05-24 15:00:00,22.93,22.95,22.92,22.95,104977.0,22.93,22.95,22.92,22.95,104977.0
2021-05-24 15:05:00,22.95,22.98,22.94,22.98,256243.0,22.95,22.98,22.94,22.98,256243.0
2021-05-24 15:10:00,22.98,22.99,22.95,22.96,230434.0,22.98,22.99,22.95,22.96,230434.0
2021-05-24 15:15:00,22.95,22.97,22.94,22.96,254350.0,22.95,22.97,22.94,22.96,254350.0
2021-05-24 15:20:00,22.95,22.98,22.95,22.97,208081.0,22.95,22.98,22.95,22.97,208081.0
2021-05-24 15:25:00,22.97,23.0,22.97,22.98,256905.0,22.97,23.0,22.97,22.98,256905.0
2021-05-24 15:30:00,22.99,23.03,22.98,23.0,1062046.0,22.99,23.03,22.98,23.0,1062046.0
2021-05-24 15:35:00,23.0,23.01,22.97,22.98,532445.0,23.0,23.01,22.97,22.98,532445.0
2021-05-24 15:40:00,22.98,23.02,22.97,23.01,508081.0,22.98,23.02,22.97,23.01,508081.0
2021-05-24 15:45:00,23.01,23.05,23.0,23.04,343817.0,23.01,23.05,23.0,23.04,343817.0
2021-05-24 15:50:00,23.03,23.04,22.99,23.01,519044.0,23.03,23.04,22.99,23.01,519044.0
2021-05-24 15:55:00,23.01,23.01,22.97,23.0,798375.0,23.01,23.01,22.97,23.0,798375.0
2021-05-25 09:30:00,23.45,23.7,23.35,23.61,2727567.0,23.45,23.7,23.35,23.61,2727567.0
2021-05-25 09:35:00,23.62,23.76,23.57,23.72,1557410.0,23.62,23.76,23.57,23.72,1557410.0
2021-05-25 09:40:00,23.72,23.95,23.66,23.89,2175497.0,23.72,23.95,23.66,23.89,2175497.0
2021-05-25 09:45:00,23.89,24.04,23.88,23.94,2694782.0,23.89,24.04,23.88,23.94,2694782.0
2021-05-25 09:50:00,23.94,23.96,23.71,23.77,1711722.0,23.94,23.96,23.71,23.77,1711722.0
2021-05-25 09:55:00,23.76,23.92,23.73,23.85,1103180.0,23.76,23.92,23.73,23.85,1103180.0
2021-05-25 10:00:00,23.85,24.08,23.83,24.05,2234669.0,23.85,24.08,23.83,24.05,2234669.0
2021-05-25 10:05:00,24.05,24.17,24.04,24.09,1596042.0,24.05,24.17,24.04,24.09,1596042.0
2021-05-25 10:10:00,24.09,24.14,23.96,24.0,1353742.0,24.09,24.14,23.96,24.0,1353742.0
2021-05-25 10:15:00,23.99,24.09,23.96,23.98,887945.0,23.99,24.09,23.96,23.98,887945.0
2021-05-25 10:20:00,23.99,24.02,23.89,23.93,641843.0,23.99,24.02,23.89,23.93,641843.0
2021-05-25 10:25:00,23.94,23.96,23.82,23.83,777668.0,23.94,23.96,23.82,23.83,777668.0
2021-05-25 10:30:00,23.83,23.88,23.73,23.75,958964.0,23.83,23.88,23.73,23.75,958964.0
2021-05-25 10:35:00,23.76,23.85,23.75,23.85,646284.0,23.76,23.85,23.75,23.85,646284.0
2021-05-25 10:40:00,23.84,23.9,23.81,23.84,744822.0,23.84,23.9,23.81,23.84,744822.0
2021-05-25 10:45:00,23.84,23.89,23.81,23.89,407443.0,23.84,23.89,23.81,23.89,407443.0
2021-05-25 10:50:00,23.88,23.94,23.84,23.94,644791.0,23.88,23.94,23.84,23.94,644791.0
2021-05-25 10:55:00,23.93,23.94,23.87,23.88,397509.0,23.93,23.94,23.87,23.88,397509.0
2021-05-25 11:00:00,23.89,23.89,23.74,23.78,477500.0,23.89,23.89,23.74,23.78,477500.0
2021-05-25 11:05:00,23.78,23.8,23.73,23.77,359641.0,23.78,23.8,23.73,23.77,359641.0
2021-05-25 11:10:00,23.78,23.8,23.73,23.74,242011.0,23.78,23.8,23.73,23.74,242011.0
2021-05-25 11:15:00,23.74,23.76,23.62,23.64,574206.0,23.74,23.76,23.62,23.64,574206.0
2021-05-25 11:20:00,23.64,23.65,23.58,23.62,433371.0,23.64,23.65,23.58,23.62,433371.0
2021-05-25 11:25:00,23.61,23.61,23.5,23.56,472348.0,23.61,23.61,23.5,23.56,472348.0
2021-05-25 11:30:00,23.55,23.6,23.52,23.54,371619.0,23.55,23.6,23.52,23.54,371619.0
2021-05-25 11:35:00,23.55,23.66,23.55,23.64,503354.0,23.55,23.66,23.55,23.64,503354.0
2021-05-25 11:40:00,23.64,23.66,23.57,23.64,592978.0,23.64,23.66,23.57,23.64,592978.0
2021-05-25 11:45:00,23.64,23.66,23.52,23.55,393923.0,23.64,23.66,23.52,23.55,393923.0
2021-05-25 11:50:00,23.55,23.59,23.52,23.55,495196.0,23.55,23.59,23.52,23.55,495196.0
2021-05-25 11:55:00,23.55,23.57,23.44,23.54,698173.0,23.55,23.57,23.44,23.54,698173.0
2021-05-25 12:00:00,23.54,23.55,23.45,23.48,393800.0,23.54,23.55,23.45,23.48,393800.0
2021-05-25 12:05:00,23.48,23.59,23.48,23.57,367112.0,23.48,23.59,23.48,23.57,367112.0
2021-05-25 12:10:00,23.57,23.58,23.52,23.53,367317.0,23.57,23.58,23.52,23.53,367317.0
2021-05-25 12:15:00,23.54,23.54,23.47,23.49,293018.0,23.54,23.54,23.47,23.49,293018.0
2021-05-25 12:20:00,23.5,23.53,23.48,23.49,211257.0,23.5,23.53,23.48,23.49,211257.0
2021-05-25 12:25:00,23.49,23.54,23.48,23.53,149357.0,23.49,23.54,23.48,23.53,149357.0
2021-05-25 12:30:00,23.53,23.57,23.51,23.54,221958.0,23.53,23.57,23.51,23.54,221958.0
2021-05-25 12:35:00,23.54,23.55,23.49,23.5,202607.0,23.54,23.55,23.49,23.5,202607.0
2021-05-25 12:40:00,23.5,23.52,23.46,23.5,188776.0,23.5,23.52,23.46,23.5,188776.0
2021-05-25 12:45:00,23.5,23.53,23.48,23.48,189299.0,23.5,23.53,23.48,23.48,189299.0
2021-05-25 12:50:00,23.48,23.53,23.48,23.5,248783.0,23.48,23.53,23.48,23.5,248783.0
2021-05-25 12:55:00,23.49,23.49,23.44,23.46,284056.0,23.49,23.49,23.44,23.46,284056.0
2021-05-25 13:00:00,23.46,23.49,23.39,23.4,716942.0,23.46,23.49,23.39,23.4,716942.0
2021-05-25 13:05:00,23.4,23.5,23.37,23.48,403859.0,23.4,23.5,23.37,23.48,403859.0
2021-05-25 13:10:00,23.47,23.48,23.42,23.46,185362.0,23.47,23.48,23.42,23.46,185362.0
2021-05-25 13:15:00,23.46,23.5,23.44,23.48,150256.0,23.46,23.5,23.44,23.48,150256.0
2021-05-25 13:20:00,23.48,23.52,23.47,23.51,341532.0,23.48,23.52,23.47,23.51,341532.0
2021-05-25 13:25:00,23.51,23.52,23.48,23.5,216964.0,23.51,23.52,23.48,23.5,216964.0
2021-05-25 13:30:00,23.51,23.55,23.49,23.55,219557.0,23.51,23.55,23.49,23.55,219557.0
2021-05-25 13:35:00,23.54,23.6,23.53,23.55,278187.0,23.54,23.6,23.53,23.55,278187.0
2021-05-25 13:40:00,23.55,23.62,23.53,23.62,452093.0,23.55,23.62,23.53,23.62,452093.0
2021-05-25 13:45:00,23.61,23.63,23.59,23.6,246943.0,23.61,23.63,23.59,23.6,246943.0
2021-05-25 13:50:00,23.6,23.62,23.58,23.61,375171.0,23.6,23.62,23.58,23.61,375171.0
2021-05-25 13:55:00,23.61,23.63,23.59,23.6,201040.0,23.61,23.63,23.59,23.6,201040.0
2021-05-25 14:00:00,23.6,23.61,23.51,23.53,323956.0,23.6,23.61,23.51,23.53,323956.0
2021-05-25 14:05:00,23.53,23.55,23.51,23.54,324254.0,23.53,23.55,23.51,23.54,324254.0
2021-05-25 14:10:00,23.53,23.55,23.51,23.54,256217.0,23.53,23.55,23.51,23.54,256217.0
2021-05-25 14:15:00,23.54,23.54,23.47,23.51,315330.0,23.54,23.54,23.47,23.51,315330.0
2021-05-25 14:20:00,23.5,23.51,23.47,23.48,470985.0,23.5,23.51,23.47,23.48,470985.0
2021-05-25 14:25:00,23.49,23.49,23.41,23.42,456430.0,23.49,23.49,23.41,23.42,456430.0
2021-05-25 14:30:00,23.41,23.44,23.38,23.4,407159.0,23.41,23.44,23.38,23.4,407159.0
2021-05-25 14:35:00,23.4,23.42,23.38,23.38,282367.0,23.4,23.42,23.38,23.38,282367.0
2021-05-25 14:40:00,23.38,23.41,23.37,23.38,303506.0,23.38,23.41,23.37,23.38,303506.0
2021-05-25 14:45:00,23.38,23.38,23.34,23.34,265492.0,23.38,23.38,23.34,23.34,265492.0
2021-05-25 14:50:00,23.34,23.38,23.32,23.33,299637.0,23.34,23.38,23.32,23.33,299637.0
2021-05-25 14:55:00,23.33,23.34,23.27,23.29,366118.0,23.33,23.34,23.27,23.29,366118.0
2021-05-25 15:00:00,23.29,23.29,23.18,23.19,672611.0,23.29,23.29,23.18,23.19,672611.0
2021-05-25 15:05:00,23.19,23.22,23.15,23.15,395941.0,23.19,23.22,23.15,23.15,395941.0
2021-05-25 15:10:00,23.16,23.19,23.11,23.17,804951.0,23.16,23.19,23.11,23.17,804951.0
2021-05-25 15:15:00,23.17,23.29,23.16,23.28,455572.0,23.17,23.29,23.16,23.28,455572.0
2021-05-25 15:20:00,23.28,23.31,23.21,23.23,323608.0,23.28,23.31,23.21,23.23,323608.0
2021-05-25 15:25:00,23.23,23.25,23.19,23.21,389710.0,23.23,23.25,23.19,23.21,389710.0
2021-05-25 15:30:00,23.21,23.25,23.18,23.25,426395.0,23.21,23.25,23.18,23.25,426395.0
2021-05-25 15:35:00,23.25,23.31,23.24,23.3,606801.0,23.25,23.31,23.24,23.3,606801.0
2021-05-25 15:40:00,23.29,23.33,23.28,23.31,523152.0,23.29,23.33,23.28,23.31,523152.0
2021-05-25 15:45:00,23.3,23.31,23.21,23.22,474790.0,23.3,23.31,23.21,23.22,474790.0
2021-05-25 15:50:00,23.22,23.24,23.15,23.19,715492.0,23.22,23.24,23.15,23.19,715492.0
2021-05-25 15:55:00,23.2,23.22,23.18,23.21,923735.0,23.2,23.22,23.18,23.21,923735.0
2021-05-26 09:30:00,23.52,23.57,23.2,23.47,1963284.0,23.52,23.57,23.2,23.47,1963284.0
2021-05-26 09:35:00,23.48,23.69,23.39,23.66,799874.0,23.48,23.69,23.39,23.66,799874.0
2021-05-26 09:40:00,23.65,23.72,23.41,23.61,1066414.0,23.65,23.72,23.41,23.61,1066414.0
2021-05-26 09:45:00,23.61,23.64,23.36,23.38,626472.0,23.61,23.64,23.36,23.38,626472.0
2021-05-26 09:50:00,23.38,23.5,23.35,23.5,575540.0,23.38,23.5,23.35,23.5,575540.0
2021-05-26 09:55:00,23.49,23.6,23.48,23.53,466193.0,23.49,23.6,23.48,23.53,466193.0
2021-05-26 10:00:00,23.54,23.64,23.53,23.63,369884.0,23.54,23.64,23.53,23.63,369884.0
2021-05-26 10:05:00,23.63,23.66,23.52,23.58,543973.0,23.63,23.66,23.52,23.58,543973.0
2021-05-26 10:10:00,23.59,23.66,23.55,23.66,307258.0,23.59,23.66,23.55,23.66,307258.0
2021-05-26 10:15:00,23.66,23.69,23.63,23.66,320711.0,23.66,23.69,23.63,23.66,320711.0
2021-05-26 10:20:00,23.67,23.67,23.6,23.66,388447.0,23.67,23.67,23.6,23.66,388447.0
2021-05-26 10:25:00,23.66,23.69,23.64,23.65,293655.0,23.66,23.69,23.64,23.65,293655.0
2021-05-26 10:30:00,23.65,23.66,23.56,23.56,540381.0,23.65,23.66,23.56,23.56,540381.0
2021-05-26 10:35:00,23.57,23.57,23.49,23.55,500752.0,23.57,23.57,23.49,23.55,500752.0
2021-05-26 10:40:00,23.55,23.57,23.47,23.51,509884.0,23.55,23.57,23.47,23.51,509884.0
2021-05-26 10:45:00,23.5,23.55,23.49,23.52,236665.0,23.5,23.55,23.49,23.52,236665.0
2021-05-26 10:50:00,23.53,23.54,23.47,23.53,348652.0,23.53,23.54,23.47,23.53,348652.0
2021-05-26 10:55:00,23.53,23.61,23.53,23.59,248503.0,23.53,23.61,23.53,23.59,248503.0
2021-05-26 11:00:00,23.6,23.61,23.56,23.58,263065.0,23.6,23.61,23.56,23.58,263065.0
2021-05-26 11:05:00,23.57,23.62,23.56,23.62,335551.0,23.57,23.62,23.56,23.62,335551.0
2021-05-26 11:10:00,23.61,23.63,23.56,23.57,275582.0,23.61,23.63,23.56,23.57,275582.0
2021-05-26 11:15:00,23.57,23.61,23.55,23.59,197271.0,23.57,23.61,23.55,23.59,197271.0
2021-05-26 11:20:00,23.59,23.6,23.53,23.54,211556.0,23.59,23.6,23.53,23.54,211556.0
2021-05-26 11:25:00,23.55,23.55,23.52,23.54,177099.0,23.55,23.55,23.52,23.54,177099.0
2021-05-26 11:30:00,23.54,23.55,23.49,23.51,310357.0,23.54,23.55,23.49,23.51,310357.0
2021-05-26 11:35:00,23.5,23.57,23.5,23.57,254536.0,23.5,23.57,23.5,23.57,254536.0
2021-05-26 11:40:00,23.56,23.58,23.51,23.54,209450.0,23.56,23.58,23.51,23.54,209450.0
2021-05-26 11:45:00,23.54,23.58,23.53,23.56,135564.0,23.54,23.58,23.53,23.56,135564.0
2021-05-26 11:50:00,23.56,23.62,23.55,23.6,300707.0,23.56,23.62,23.55,23.6,300707.0
2021-05-26 11:55:00,23.6,23.61,23.57,23.58,185408.0,23.6,23.61,23.57,23.58,185408.0
2021-05-26 12:00:00,23.58,23.61,23.56,23.56,177699.0,23.58,23.61,23.56,23.56,177699.0
2021-05-26 12:05:00,23.56,23.61,23.54,23.58,179817.0,23.56,23.61,23.54,23.58,179817.0
2021-05-26 12:10:00,23.59,23.61,23.57,23.6,394217.0,23.59,23.61,23.57,23.6,394217.0
2021-05-26 12:15:00,23.61,23.62,23.58,23.61,224878.0,23.61,23.62,23.58,23.61,224878.0
2021-05-26 12:20:00,23.62,23.64,23.6,23.64,364252.0,23.62,23.64,23.6,23.64,364252.0
2021-05-26 12:25:00,23.64,23.7,23.63,23.69,534944.0,23.64,23.7,23.63,23.69,534944.0
2021-05-26 12:30:00,23.7,23.78,23.69,23.75,766546.0,23.7,23.78,23.69,23.75,766546.0
2021-05-26 12:35:00,23.75,23.75,23.69,23.73,387397.0,23.75,23.75,23.69,23.73,387397.0
2021-05-26 12:40:00,23.73,23.74,23.7,23.71,258389.0,23.73,23.74,23.7,23.71,258389.0
2021-05-26 12:45:00,23.71,23.71,23.67,23.7,170251.0,23.71,23.71,23.67,23.7,170251.0
2021-05-26 12:50:00,23.69,23.71,23.68,23.7,168106.0,23.69,23.71,23.68,23.7,168106.0
2021-05-26 12:55:00,23.7,23.73,23.68,23.72,214137.0,23.7,23.73,23.68,23.72,214137.0
2021-05-26 13:00:00,23.72,23.8,23.72,23.79,277235.0,23.72,23.8,23.72,23.79,277235.0
2021-05-26 13:05:00,23.78,23.78,23.71,23.72,307628.0,23.78,23.78,23.71,23.72,307628.0
2021-05-26 13:10:00,23.73,23.78,23.72,23.78,195111.0,23.73,23.78,23.72,23.78,195111.0
2021-05-26 13:15:00,23.77,23.79,23.76,23.77,138751.0,23.77,23.79,23.76,23.77,138751.0
2021-05-26 13:20:00,23.77,23.8,23.77,23.78,232202.0,23.77,23.8,23.77,23.78,232202.0
2021-05-26 13:25:00,23.78,23.8,23.76,23.79,237202.0,23.78,23.8,23.76,23.79,237202.0
2021-05-26 13:30:00,23.78,23.8,23.75,23.77,122298.0,23.78,23.8,23.75,23.77,122298.0
2021-05-26 13:35:00,23.77,23.78,23.73,23.74,270943.0,23.77,23.78,23.73,23.74,270943.0
2021-05-26 13:40:00,23.73,23.75,23.71,23.74,155474.0,23.73,23.75,23.71,23.74,155474.0
2021-05-26 13:45:00,23.73,23.74,23.69,23.7,146163.0,23.73,23.74,23.69,23.7,146163.0
2021-05-26 13:50:00,23.71,23.73,23.69,23.7,123068.0,23.71,23.73,23.69,23.7,123068.0
2021-05-26 13:55:00,23.71,23.75,23.7,23.75,128141.0,23.71,23.75,23.7,23.75,128141.0
2021-05-26 14:00:00,23.75,23.8,23.74,23.79,199631.0,23.75,23.8,23.74,23.79,199631.0
2021-05-26 14:05:00,23.79,23.8,23.77,23.78,148231.0,23.79,23.8,23.77,23.78,148231.0
2021-05-26 14:10:00,23.79,23.81,23.77,23.8,264539.0,23.79,23.81,23.77,23.8,264539.0
2021-05-26 14:15:00,23.8,23.85,23.79,23.84,151861.0,23.8,23.85,23.79,23.84,151861.0
2021-05-26 14:20:00,23.85,23.88,23.84,23.85,294040.0,23.85,23.88,23.84,23.85,294040.0
2021-05-26 14:25:00,23.86,23.86,23.78,23.79,244350.0,23.86,23.86,23.78,23.79,244350.0
2021-05-26 14:30:00,23.79,23.83,23.77,23.81,275768.0,23.79,23.83,23.77,23.81,275768.0
2021-05-26 14:35:00,23.81,23.84,23.8,23.84,153378.0,23.81,23.84,23.8,23.84,153378.0
2021-05-26 14:40:00,23.84,23.84,23.81,23.81,84003.0,23.84,23.84,23.81,23.81,84003.0
2021-05-26 14:45:00,23.81,23.84,23.81,23.83,119780.0,23.81,23.84,23.81,23.83,119780.0
2021-05-26 14:50:00,23.83,23.86,23.81,23.84,359541.0,23.83,23.86,23.81,23.84,359541.0
2021-05-26 14:55:00,23.84,23.88,23.83,23.87,173049.0,23.84,23.88,23.83,23.87,173049.0
2021-05-26 15:00:00,23.88,23.88,23.84,23.84,209258.0,23.88,23.88,23.84,23.84,209258.0
2021-05-26 15:05:00,23.85,23.85,23.79,23.81,352429.0,23.85,23.85,23.79,23.81,352429.0
2021-05-26 15:10:00,23.82,23.9,23.8,23.89,357938.0,23.82,23.9,23.8,23.89,357938.0
2021-05-26 15:15:00,23.89,23.9,23.86,23.87,369914.0,23.89,23.9,23.86,23.87,369914.0
2021-05-26 15:20:00,23.87,23.89,23.85,23.89,413083.0,23.87,23.89,23.85,23.89,413083.0
2021-05-26 15:25:00,23.89,23.9,23.88,23.88,165002.0,23.89,23.9,23.88,23.88,165002.0
2021-05-26 15:30:00,23.89,23.94,23.89,23.92,586332.0,23.89,23.94,23.89,23.92,586332.0
2021-05-26 15:35:00,23.93,23.93,23.9,23.9,302891.0,23.93,23.93,23.9,23.9,302891.0
2021-05-26 15:40:00,23.91,23.92,23.88,23.9,189652.0,23.91,23.92,23.88,23.9,189652.0
2021-05-26 15:45:00,23.89,23.93,23.88,23.9,627334.0,23.89,23.93,23.88,23.9,627334.0
2021-05-26 15:50:00,23.9,23.94,23.88,23.94,562251.0,23.9,23.94,23.88,23.94,562251.0
2021-05-26 15:55:00,23.94,23.95,23.87,23.89,1421993.0,23.94,23.95,23.87,23.89,1421993.0
2021-05-27 09:30:00,24.05,24.16,23.89,23.96,2092850.0,24.05,24.16,23.89,23.96,2092850.0
2021-05-27 09:35:00,23.96,24.0,23.88,23.96,762726.0,23.96,24.0,23.88,23.96,762726.0
2021-05-27 09:40:00,23.95,24.02,23.81,23.82,1213642.0,23.95,24.02,23.81,23.82,1213642.0
2021-05-27 09:45:00,23.82,23.9,23.68,23.84,1053620.0,23.82,23.9,23.68,23.84,1053620.0
2021-05-27 09:50:00,23.84,23.99,23.84,23.95,621265.0,23.84,23.99,23.84,23.95,621265.0
2021-05-27 09:55:00,23.95,24.03,23.89,23.97,606230.0,23.95,24.03,23.89,23.97,606230.0
2021-05-27 10:00:00,23.98,23.98,23.85,23.97,447787.0,23.98,23.98,23.85,23.97,447787.0
2021-05-27 10:05:00,23.96,24.01,23.9,23.94,440138.0,23.96,24.01,23.9,23.94,440138.0
2021-05-27 10:10:00,23.93,23.95,23.85,23.85,497107.0,23.93,23.95,23.85,23.85,497107.0
2021-05-27 10:15:00,23.86,23.94,23.81,23.91,414711.0,23.86,23.94,23.81,23.91,414711.0
2021-05-27 10:20:00,23.9,23.97,23.88,23.93,312243.0,23.9,23.97,23.88,23.93,312243.0
2021-05-27 10:25:00,23.93,23.99,23.91,23.94,337272.0,23.93,23.99,23.91,23.94,337272.0
2021-05-27 10:30:00,23.94,23.95,23.84,23.86,227246.0,23.94,23.95,23.84,23.86,227246.0
2021-05-27 10:35:00,23.85,23.96,23.85,23.93,360908.0,23.85,23.96,23.85,23.93,360908.0
2021-05-27 10:40:00,23.92,23.93,23.82,23.87,337992.0,23.92,23.93,23.82,23.87,337992.0
2021-05-27 10:45:00,23.87,23.89,23.83,23.85,382565.0,23.87,23.89,23.83,23.85,382565.0
2021-05-27 10:50:00,23.86,23.88,23.75,23.85,594410.0,23.86,23.88,23.75,23.85,594410.0
2021-05-27 10:55:00,23.85,23.88,23.83,23.85,281991.0,23.85,23.88,23.83,23.85,281991.0
2021-05-27 11:00:00,23.85,23.89,23.81,23.83,228325.0,23.85,23.89,23.81,23.83,228325.0
2021-05-27 11:05:00,23.83,23.88,23.82,23.85,164561.0,23.83,23.88,23.82,23.85,164561.0
2021-05-27 11:10:00,23.85,23.87,23.82,23.86,142496.0,23.85,23.87,23.82,23.86,142496.0
2021-05-27 11:15:00,23.85,23.94,23.85,23.93,330281.0,23.85,23.94,23.85,23.93,330281.0
2021-05-27 11:20:00,23.93,23.95,23.9,23.91,222766.0,23.93,23.95,23.9,23.91,222766.0
2021-05-27 11:25:00,23.91,23.93,23.86,23.86,142636.0,23.91,23.93,23.86,23.86,142636.0
2021-05-27 11:30:00,23.86,23.87,23.81,23.83,274129.0,23.86,23.87,23.81,23.83,274129.0
2021-05-27 11:35:00,23.83,23.86,23.82,23.85,139257.0,23.83,23.86,23.82,23.85,139257.0
2021-05-27 11:40:00,23.84,23.87,23.83,23.87,124103.0,23.84,23.87,23.83,23.87,124103.0
2021-05-27 11:45:00,23.86,23.9,23.86,23.88,141141.0,23.86,23.9,23.86,23.88,141141.0
2021-05-27 11:50:00,23.87,23.9,23.85,23.86,143135.0,23.87,23.9,23.85,23.86,143135.0
2021-05-27 11:55:00,23.86,23.87,23.82,23.82,159448.0,23.86,23.87,23.82,23.82,159448.0
2021-05-27 12:00:00,23.82,23.85,23.81,23.84,148496.0,23.82,23.85,23.81,23.84,148496.0
2021-05-27 12:05:00,23.84,23.84,23.8,23.8,85517.0,23.84,23.84,23.8,23.8,85517.0
2021-05-27 12:10:00,23.8,23.82,23.78,23.81,291638.0,23.8,23.82,23.78,23.81,291638.0
2021-05-27 12:15:00,23.81,23.82,23.79,23.81,293714.0,23.81,23.82,23.79,23.81,293714.0
2021-05-27 12:20:00,23.8,23.82,23.77,23.78,237888.0,23.8,23.82,23.77,23.78,237888.0
2021-05-27 12:25:00,23.77,23.81,23.77,23.79,157591.0,23.77,23.81,23.77,23.79,157591.0
2021-05-27 12:30:00,23.79,23.82,23.77,23.78,242722.0,23.79,23.82,23.77,23.78,242722.0
2021-05-27 12:35:00,23.77,23.83,23.77,23.82,224765.0,23.77,23.83,23.77,23.82,224765.0
2021-05-27 12:40:00,23.82,23.86,23.82,23.86,164614.0,23.82,23.86,23.82,23.86,164614.0
2021-05-27 12:45:00,23.86,23.86,23.82,23.83,165764.0,23.86,23.86,23.82,23.83,165764.0
2021-05-27 12:50:00,23.83,23.85,23.82,23.84,94496.0,23.83,23.85,23.82,23.84,94496.0
2021-05-27 12:55:00,23.83,23.87,23.83,23.86,157511.0,23.83,23.87,23.83,23.86,157511.0
2021-05-27 13:00:00,23.85,23.88,23.84,23.86,82146.0,23.85,23.88,23.84,23.86,82146.0
2021-05-27 13:05:00,23.87,23.89,23.86,23.88,121428.0,23.87,23.89,23.86,23.88,121428.0
2021-05-27 13:10:00,23.89,23.89,23.86,23.88,90272.0,23.89,23.89,23.86,23.88,90272.0
2021-05-27 13:15:00,23.89,23.89,23.85,23.87,92243.0,23.89,23.89,23.85,23.87,92243.0
2021-05-27 13:20:00,23.87,23.88,23.84,23.84,135963.0,23.87,23.88,23.84,23.84,135963.0
2021-05-27 13:25:00,23.85,23.86,23.83,23.85,132408.0,23.85,23.86,23.83,23.85,132408.0
2021-05-27 13:30:00,23.85,23.88,23.83,23.87,142321.0,23.85,23.88,23.83,23.87,142321.0
2021-05-27 13:35:00,23.87,23.89,23.81,23.84,312381.0,23.87,23.89,23.81,23.84,312381.0
2021-05-27 13:40:00,23.84,23.84,23.82,23.84,132646.0,23.84,23.84,23.82,23.84,132646.0
2021-05-27 13:45:00,23.84,23.91,23.83,23.91,339020.0,23.84,23.91,23.83,23.91,339020.0
2021-05-27 13:50:00,23.91,23.94,23.88,23.93,209998.0,23.91,23.94,23.88,23.93,209998.0
2021-05-27 13:55:00,23.93,23.97,23.92,23.96,228196.0,23.93,23.97,23.92,23.96,228196.0
2021-05-27 14:00:00,23.97,23.99,23.93,23.95,602685.0,23.97,23.99,23.93,23.95,602685.0
2021-05-27 14:05:00,23.95,23.98,23.93,23.96,278779.0,23.95,23.98,23.93,23.96,278779.0
2021-05-27 14:10:00,23.96,23.97,23.89,23.9,340560.0,23.96,23.97,23.89,23.9,340560.0
2021-05-27 14:15:00,23.89,23.95,23.88,23.95,207265.0,23.89,23.95,23.88,23.95,207265.0
2021-05-27 14:20:00,23.94,23.98,23.94,23.97,243155.0,23.94,23.98,23.94,23.97,243155.0
2021-05-27 14:25:00,23.96,24.02,23.96,24.02,705881.0,23.96,24.02,23.96,24.02,705881.0
2021-05-27 14:30:00,24.02,24.03,23.99,24.02,297914.0,24.02,24.03,23.99,24.02,297914.0
2021-05-27 14:35:00,24.02,24.06,24.01,24.06,479182.0,24.02,24.06,24.01,24.06,479182.0
2021-05-27 14:40:00,24.06,24.08,24.05,24.07,197224.0,24.06,24.08,24.05,24.07,197224.0
2021-05-27 14:45:00,24.06,24.07,24.02,24.03,384957.0,24.06,24.07,24.02,24.03,384957.0
2021-05-27 14:50:00,24.04,24.08,24.04,24.08,223244.0,24.04,24.08,24.04,24.08,223244.0
2021-05-27 14:55:00,24.08,24.12,24.0,24.12,675972.0,24.08,24.12,24.0,24.12,675972.0
2021-05-27 15:00:00,24.11,24.12,24.06,24.12,455957.0,24.11,24.12,24.06,24.12,455957.0
2021-05-27 15:05:00,24.12,24.12,24.09,24.1,317448.0,24.12,24.12,24.09,24.1,317448.0
2021-05-27 15:10:00,24.1,24.23,24.09,24.23,1191703.0,24.1,24.23,24.09,24.23,1191703.0
2021-05-27 15:15:00,24.22,24.28,24.22,24.28,1006870.0,24.22,24.28,24.22,24.28,1006870.0
2021-05-27 15:20:00,24.27,24.28,24.22,24.27,583359.0,24.27,24.28,24.22,24.27,583359.0
2021-05-27 15:25:00,24.26,24.29,24.26,24.28,380940.0,24.26,24.29,24.26,24.28,380940.0
2021-05-27 15:30:00,24.29,24.35,24.27,24.33,1083626.0,24.29,24.35,24.27,24.33,1083626.0
2021-05-27 15:35:00,24.32,24.38,24.32,24.36,642225.0,24.32,24.38,24.32,24.36,642225.0
2021-05-27 15:40:00,24.35,24.38,24.32,24.37,649554.0,24.35,24.38,24.32,24.37,649554.0
2021-05-27 15:45:00,24.38,24.42,24.37,24.4,977310.0,24.38,24.42,24.37,24.4,977310.0
2021-05-27 15:50:00,24.39,24.49,24.39,24.48,1377455.0,24.39,24.49,24.39,24.48,1377455.0
2021-05-27 15:55:00,24.48,24.49,24.42,24.43,2143317.0,24.48,24.49,24.42,24.43,2143317.0
2021-05-28 09:30:00,24.39,24.48,24.15,24.44,1875800.0,24.39,24.48,24.15,24.44,1875800.0
2021-05-28 09:35:00,24.44,24.47,24.25,24.42,988338.0,24.44,24.47,24.25,24.42,988338.0
2021-05-28 09:40:00,24.42,24.44,24.29,24.35,756848.0,24.42,24.44,24.29,24.35,756848.0
2021-05-28 09:45:00,24.37,24.44,24.28,24.43,704039.0,24.37,24.44,24.28,24.43,704039.0
2021-05-28 09:50:00,24.42,24.63,24.41,24.62,1095815.0,24.42,24.63,24.41,24.62,1095815.0
2021-05-28 09:55:00,24.62,24.8,24.61,24.75,1147586.0,24.62,24.8,24.61,24.75,1147586.0
2021-05-28 10:00:00,24.76,24.82,24.65,24.7,939583.0,24.76,24.82,24.65,24.7,939583.0
2021-05-28 10:05:00,24.71,24.75,24.57,24.59,1048136.0,24.71,24.75,24.57,24.59,1048136.0
2021-05-28 10:10:00,24.6,24.61,24.48,24.5,426303.0,24.6,24.61,24.48,24.5,426303.0
2021-05-28 10:15:00,24.49,24.55,24.31,24.32,647217.0,24.49,24.55,24.31,24.32,647217.0
2021-05-28 10:20:00,24.32,24.37,24.28,24.28,603867.0,24.32,24.37,24.28,24.28,603867.0
2021-05-28 10:25:00,24.28,24.29,24.19,24.21,743616.0,24.28,24.29,24.19,24.21,743616.0
2021-05-28 10:30:00,24.21,24.33,24.2,24.33,473285.0,24.21,24.33,24.2,24.33,473285.0
2021-05-28 10:35:00,24.33,24.34,24.28,24.32,515098.0,24.33,24.34,24.28,24.32,515098.0
2021-05-28 10:40:00,24.31,24.37,24.28,24.29,453855.0,24.31,24.37,24.28,24.29,453855.0
2021-05-28 10:45:00,24.29,24.31,24.22,24.25,402992.0,24.29,24.31,24.22,24.25,402992.0
2021-05-28 10:50:00,24.25,24.35,24.25,24.35,301516.0,24.25,24.35,24.25,24.35,301516.0
2021-05-28 10:55:00,24.35,24.38,24.29,24.3,452251.0,24.35,24.38,24.29,24.3,452251.0
2021-05-28 11:00:00,24.3,24.42,24.3,24.39,350535.0,24.3,24.42,24.3,24.39,350535.0
2021-05-28 11:05:00,24.39,24.46,24.38,24.44,411699.0,24.39,24.46,24.38,24.44,411699.0
2021-05-28 11:10:00,24.44,24.49,24.43,24.44,533156.0,24.44,24.49,24.43,24.44,533156.0
2021-05-28 11:15:00,24.44,24.46,24.39,24.41,154430.0,24.44,24.46,24.39,24.41,154430.0
2021-05-28 11:20:00,24.42,24.43,24.36,24.38,156138.0,24.42,24.43,24.36,24.38,156138.0
2021-05-28 11:25:00,24.38,24.38,24.28,24.29,214525.0,24.38,24.38,24.28,24.29,214525.0
2021-05-28 11:30:00,24.29,24.33,24.28,24.3,225627.0,24.29,24.33,24.28,24.3,225627.0
2021-05-28 11:35:00,24.31,24.35,24.29,24.32,122322.0,24.31,24.35,24.29,24.32,122322.0
2021-05-28 11:40:00,24.31,24.32,24.23,24.24,299495.0,24.31,24.32,24.23,24.24,299495.0
2021-05-28 11:45:00,24.25,24.32,24.23,24.31,267993.0,24.25,24.32,24.23,24.31,267993.0
2021-05-28 11:50:00,24.31,24.32,24.25,24.27,145059.0,24.31,24.32,24.25,24.27,145059.0
2021-05-28 11:55:00,24.27,24.3,24.23,24.23,144842.0,24.27,24.3,24.23,24.23,144842.0
2021-05-28 12:00:00,24.23,24.25,24.2,24.21,366462.0,24.23,24.25,24.2,24.21,366462.0
2021-05-28 12:05:00,24.2,24.23,24.19,24.21,298954.0,24.2,24.23,24.19,24.21,298954.0
2021-05-28 12:10:00,24.21,24.31,24.21,24.28,367103.0,24.21,24.31,24.21,24.28,367103.0
2021-05-28 12:15:00,24.27,24.28,24.23,24.24,199193.0,24.27,24.28,24.23,24.24,199193.0
2021-05-28 12:20:00,24.25,24.26,24.23,24.23,186885.0,24.25,24.26,24.23,24.23,186885.0
2021-05-28 12:25:00,24.23,24.28,24.22,24.27,161583.0,24.23,24.28,24.22,24.27,161583.0
2021-05-28 12:30:00,24.26,24.32,24.26,24.28,267469.0,24.26,24.32,24.26,24.28,267469.0
2021-05-28 12:35:00,24.27,24.3,24.26,24.27,244334.0,24.27,24.3,24.26,24.27,244334.0
2021-05-28 12:40:00,24.28,24.34,24.27,24.33,173527.0,24.28,24.34,24.27,24.33,173527.0
2021-05-28 12:45:00,24.33,24.35,24.27,24.29,204905.0,24.33,24.35,24.27,24.29,204905.0
2021-05-28 12:50:00,24.29,24.3,24.26,24.28,93953.0,24.29,24.3,24.26,24.28,93953.0
2021-05-28 12:55:00,24.29,24.29,24.25,24.25,170318.0,24.29,24.29,24.25,24.25,170318.0
2021-05-28 13:00:00,24.26,24.29,24.25,24.29,100009.0,24.26,24.29,24.25,24.29,100009.0
2021-05-28 13:05:00,24.28,24.3,24.27,24.28,122105.0,24.28,24.3,24.27,24.28,122105.0
2021-05-28 13:10:00,24.28,24.29,24.25,24.29,219448.0,24.28,24.29,24.25,24.29,219448.0
2021-05-28 13:15:00,24.28,24.32,24.25,24.32,165663.0,24.28,24.32,24.25,24.32,165663.0
2021-05-28 13:20:00,24.31,24.32,24.29,24.32,172554.0,24.31,24.32,24.29,24.32,172554.0
2021-05-28 13:25:00,24.32,24.32,24.26,24.27,237629.0,24.32,24.32,24.26,24.27,237629.0
2021-05-28 13:30:00,24.28,24.3,24.26,24.29,245227.0,24.28,24.3,24.26,24.29,245227.0
2021-05-28 13:35:00,24.29,24.33,24.28,24.32,219874.0,24.29,24.33,24.28,24.32,219874.0
2021-05-28 13:40:00,24.32,24.35,24.31,24.35,244913.0,24.32,24.35,24.31,24.35,244913.0
2021-05-28 13:45:00,24.35,24.4,24.35,24.39,225346.0,24.35,24.4,24.35,24.39,225346.0
2021-05-28 13:50:00,24.39,24.44,24.38,24.43,367537.0,24.39,24.44,24.38,24.43,367537.0
2021-05-28 13:55:00,24.43,24.43,24.38,24.39,152428.0,24.43,24.43,24.38,24.39,152428.0
2021-05-28 14:00:00,24.39,24.42,24.38,24.39,147940.0,24.39,24.42,24.38,24.39,147940.0
2021-05-28 14:05:00,24.39,24.4,24.34,24.38,207390.0,24.39,24.4,24.34,24.38,207390.0
2021-05-28 14:10:00,24.39,24.39,24.31,24.31,202784.0,24.39,24.39,24.31,24.31,202784.0
2021-05-28 14:15:00,24.32,24.34,24.3,24.31,108705.0,24.32,24.34,24.3,24.31,108705.0
2021-05-28 14:20:00,24.3,24.34,24.3,24.32,155560.0,24.3,24.34,24.3,24.32,155560.0
2021-05-28 14:25:00,24.31,24.37,24.31,24.36,194419.0,24.31,24.37,24.31,24.36,194419.0
2021-05-28 14:30:00,24.36,24.37,24.33,24.37,143125.0,24.36,24.37,24.33,24.37,143125.0
2021-05-28 14:35:00,24.37,24.37,24.34,24.34,112606.0,24.37,24.37,24.34,24.34,112606.0
2021-05-28 14:40:00,24.34,24.36,24.33,24.35,137198.0,24.34,24.36,24.33,24.35,137198.0
2021-05-28 14:45:00,24.35,24.36,24.3,24.3,170460.0,24.35,24.36,24.3,24.3,170460.0
2021-05-28 14:50:00,24.31,24.34,24.3,24.33,155451.0,24.31,24.34,24.3,24.33,155451.0
2021-05-28 14:55:00,24.33,24.33,24.29,24.29,126104.0,24.33,24.33,24.29,24.29,126104.0
2021-05-28 15:00:00,24.3,24.33,24.28,24.3,144275.0,24.3,24.33,24.28,24.3,144275.0
2021-05-28 15:05:00,24.3,24.31,24.29,24.3,60339.0,24.3,24.31,24.29,24.3,60339.0
2021-05-28 15:10:00,24.3,24.3,24.22,24.23,242156.0,24.3,24.3,24.22,24.23,242156.0
2021-05-28 15:15:00,24.24,24.25,24.2,24.21,202432.0,24.24,24.25,24.2,24.21,202432.0
2021-05-28 15:20:00,24.21,24.23,24.2,24.22,191204.0,24.21,24.23,24.2,24.22,191204.0
2021-05-28 15:25:00,24.21,24.22,24.2,24.21,108923.0,24.21,24.22,24.2,24.21,108923.0
2021-05-28 15:30:00,24.21,24.23,24.18,24.21,444513.0,24.21,24.23,24.18,24.21,444513.0
2021-05-28 15:35:00,24.21,24.21,24.15,24.19,490148.0,24.21,24.21,24.15,24.19,490148.0
2021-05-28 15:40:00,24.19,24.19,24.13,24.19,596939.0,24.19,24.19,24.13,24.19,596939.0
2021-05-28 15:45:00,24.19,24.24,24.18,24.23,476019.0,24.19,24.24,24.18,24.23,476019.0
2021-05-28 15:50:00,24.24,24.26,24.22,24.23,549389.0,24.24,24.26,24.22,24.23,549389.0
2021-05-28 15:55:00,24.23,24.26,24.2,24.25,1055884.0,24.23,24.26,24.2,24.25,1055884.0
2021-06-01 09:30:00,24.68,24.76,24.51,24.73,1728050.0,24.68,24.76,24.51,24.73,1728050.0
2021-06-01 09:35:00,24.74,24.82,24.67,24.68,1637895.0,24.74,24.82,24.67,24.68,1637895.0
2021-06-01 09:40:00,24.68,24.99,24.67,24.99,1941188.0,24.68,24.99,24.67,24.99,1941188.0
2021-06-01 09:45:00,24.99,25.08,24.94,25.01,1896496.0,24.99,25.08,24.94,25.01,1896496.0
2021-06-01 09:50:00,25.02,25.08,24.82,24.91,1758443.0,25.02,25.08,24.82,24.91,1758443.0
2021-06-01 09:55:00,24.91,24.95,24.84,24.9,572707.0,24.91,24.95,24.84,24.9,572707.0
2021-06-01 10:00:00,24.89,25.08,24.88,25.07,1129069.0,24.89,25.08,24.88,25.07,1129069.0
2021-06-01 10:05:00,25.07,25.09,24.9,24.92,737711.0,25.07,25.09,24.9,24.92,737711.0
2021-06-01 10:10:00,24.91,24.93,24.77,24.8,844927.0,24.91,24.93,24.77,24.8,844927.0
2021-06-01 10:15:00,24.81,24.82,24.7,24.76,607520.0,24.81,24.82,24.7,24.76,607520.0
2021-06-01 10:20:00,24.76,24.77,24.65,24.75,460827.0,24.76,24.77,24.65,24.75,460827.0
2021-06-01 10:25:00,24.75,24.76,24.67,24.74,383794.0,24.75,24.76,24.67,24.74,383794.0
2021-06-01 10:30:00,24.74,24.85,24.73,24.82,379432.0,24.74,24.85,24.73,24.82,379432.0
2021-06-01 10:35:00,24.82,24.83,24.72,24.73,195684.0,24.82,24.83,24.72,24.73,195684.0
2021-06-01 10:40:00,24.74,24.75,24.69,24.73,294155.0,24.74,24.75,24.69,24.73,294155.0
2021-06-01 10:45:00,24.72,24.74,24.65,24.67,466973.0,24.72,24.74,24.65,24.67,466973.0
2021-06-01 10:50:00,24.66,24.7,24.65,24.69,251871.0,24.66,24.7,24.65,24.69,251871.0
2021-06-01 10:55:00,24.69,24.77,24.68,24.76,291464.0,24.69,24.77,24.68,24.76,291464.0
2021-06-01 11:00:00,24.75,24.8,24.72,24.75,388789.0,24.75,24.8,24.72,24.75,388789.0
2021-06-01 11:05:00,24.76,24.77,24.7,24.72,204193.0,24.76,24.77,24.7,24.72,204193.0
2021-06-01 11:10:00,24.71,24.78,24.7,24.77,312647.0,24.71,24.78,24.7,24.77,312647.0
2021-06-01 11:15:00,24.76,24.84,24.76,24.82,673303.0,24.76,24.84,24.76,24.82,673303.0
2021-06-01 11:20:00,24.83,24.84,24.76,24.8,481995.0,24.83,24.84,24.76,24.8,481995.0
2021-06-01 11:25:00,24.8,24.83,24.78,24.79,304866.0,24.8,24.83,24.78,24.79,304866.0
2021-06-01 11:30:00,24.79,24.79,24.73,24.77,334971.0,24.79,24.79,24.73,24.77,334971.0
2021-06-01 11:35:00,24.77,24.78,24.72,24.74,216707.0,24.77,24.78,24.72,24.74,216707.0
2021-06-01 11:40:00,24.75,24.75,24.7,24.75,242237.0,24.75,24.75,24.7,24.75,242237.0
2021-06-01 11:45:00,24.75,24.76,24.68,24.7,209213.0,24.75,24.76,24.68,24.7,209213.0
2021-06-01 11:50:00,24.7,24.75,24.66,24.74,406953.0,24.7,24.75,24.66,24.74,406953.0
2021-06-01 11:55:00,24.74,24.77,24.73,24.76,150725.0,24.74,24.77,24.73,24.76,150725.0
2021-06-01 12:00:00,24.75,24.76,24.7,24.71,291707.0,24.75,24.76,24.7,24.71,291707.0
2021-06-01 12:05:00,24.7,24.74,24.65,24.66,259460.0,24.7,24.74,24.65,24.66,259460.0
2021-06-01 12:10:00,24.66,24.71,24.65,24.7,314398.0,24.66,24.71,24.65,24.7,314398.0
2021-06-01 12:15:00,24.7,24.71,24.66,24.67,245834.0,24.7,24.71,24.66,24.67,245834.0
2021-06-01 12:20:00,24.67,24.71,24.63,24.71,331265.0,24.67,24.71,24.63,24.71,331265.0
2021-06-01 12:25:00,24.71,24.73,24.67,24.68,365452.0,24.71,24.73,24.67,24.68,365452.0
2021-06-01 12:30:00,24.68,24.69,24.64,24.67,157053.0,24.68,24.69,24.64,24.67,157053.0
2021-06-01 12:35:00,24.67,24.72,24.65,24.72,299109.0,24.67,24.72,24.65,24.72,299109.0
2021-06-01 12:40:00,24.71,24.73,24.66,24.67,375727.0,24.71,24.73,24.66,24.67,375727.0
2021-06-01 12:45:00,24.67,24.71,24.65,24.69,187337.0,24.67,24.71,24.65,24.69,187337.0
2021-06-01 12:50:00,24.69,24.73,24.67,24.72,243272.0,24.69,24.73,24.67,24.72,243272.0
2021-06-01 12:55:00,24.72,24.74,24.69,24.73,175930.0,24.72,24.74,24.69,24.73,175930.0
2021-06-01 13:00:00,24.73,24.74,24.71,24.72,150130.0,24.73,24.74,24.71,24.72,150130.0
2021-06-01 13:05:00,24.72,24.74,24.69,24.73,234418.0,24.72,24.74,24.69,24.73,234418.0
2021-06-01 13:10:00,24.73,24.76,24.72,24.75,208378.0,24.73,24.76,24.72,24.75,208378.0
2021-06-01 13:15:00,24.74,24.75,24.68,24.7,205142.0,24.74,24.75,24.68,24.7,205142.0
2021-06-01 13:20:00,24.7,24.7,24.62,24.64,403123.0,24.7,24.7,24.62,24.64,403123.0
2021-06-01 13:25:00,24.63,24.64,24.6,24.62,385799.0,24.63,24.64,24.6,24.62,385799.0
2021-06-01 13:30:00,24.62,24.67,24.6,24.64,239770.0,24.62,24.67,24.6,24.64,239770.0
2021-06-01 13:35:00,24.64,24.68,24.63,24.65,266249.0,24.64,24.68,24.63,24.65,266249.0
2021-06-01 13:40:00,24.64,24.65,24.61,24.64,214740.0,24.64,24.65,24.61,24.64,214740.0
2021-06-01 13:45:00,24.65,24.68,24.63,24.64,131507.0,24.65,24.68,24.63,24.64,131507.0
2021-06-01 13:50:00,24.64,24.69,24.64,24.66,131992.0,24.64,24.69,24.64,24.66,131992.0
2021-06-01 13:55:00,24.66,24.69,24.64,24.66,140155.0,24.66,24.69,24.64,24.66,140155.0
2021-06-01 14:00:00,24.66,24.69,24.63,24.68,312551.0,24.66,24.69,24.63,24.68,312551.0
2021-06-01 14:05:00,24.67,24.68,24.63,24.64,185307.0,24.67,24.68,24.63,24.64,185307.0
2021-06-01 14:10:00,24.65,24.68,24.64,24.67,164664.0,24.65,24.68,24.64,24.67,164664.0
2021-06-01 14:15:00,24.66,24.7,24.66,24.69,166088.0,24.66,24.7,24.66,24.69,166088.0
2021-06-01 14:20:00,24.69,24.71,24.68,24.7,213903.0,24.69,24.71,24.68,24.7,213903.0
2021-06-01 14:25:00,24.7,24.7,24.68,24.7,215367.0,24.7,24.7,24.68,24.7,215367.0
2021-06-01 14:30:00,24.7,24.72,24.69,24.71,157590.0,24.7,24.72,24.69,24.71,157590.0
2021-06-01 14:35:00,24.71,24.74,24.7,24.71,238190.0,24.71,24.74,24.7,24.71,238190.0
2021-06-01 14:40:00,24.71,24.75,24.7,24.71,201691.0,24.71,24.75,24.7,24.71,201691.0
2021-06-01 14:45:00,24.71,24.74,24.69,24.71,258839.0,24.71,24.74,24.69,24.71,258839.0
2021-06-01 14:50:00,24.71,24.72,24.69,24.7,141769.0,24.71,24.72,24.69,24.7,141769.0
2021-06-01 14:55:00,24.7,24.73,24.69,24.72,131848.0,24.7,24.73,24.69,24.72,131848.0
2021-06-01 15:00:00,24.73,24.75,24.71,24.73,168296.0,24.73,24.75,24.71,24.73,168296.0
2021-06-01 15:05:00,24.73,24.77,24.71,24.73,631704.0,24.73,24.77,24.71,24.73,631704.0
2021-06-01 15:10:00,24.73,24.74,24.7,24.72,150649.0,24.73,24.74,24.7,24.72,150649.0
2021-06-01 15:15:00,24.73,24.74,24.7,24.72,222710.0,24.73,24.74,24.7,24.72,222710.0
2021-06-01 15:20:00,24.71,24.74,24.71,24.73,152258.0,24.71,24.74,24.71,24.73,152258.0
2021-06-01 15:25:00,24.74,24.77,24.72,24.77,382300.0,24.74,24.77,24.72,24.77,382300.0
2021-06-01 15:30:00,24.76,24.77,24.72,24.76,263536.0,24.76,24.77,24.72,24.76,263536.0
2021-06-01 15:35:00,24.75,24.78,24.74,24.78,230479.0,24.75,24.78,24.74,24.78,230479.0
2021-06-01 15:40:00,24.77,24.78,24.72,24.75,351256.0,24.77,24.78,24.72,24.75,351256.0
2021-06-01 15:45:00,24.75,24.78,24.74,24.75,356990.0,24.75,24.78,24.74,24.75,356990.0
2021-06-01 15:50:00,24.74,24.76,24.7,24.71,934736.0,24.74,24.76,24.7,24.71,934736.0
2021-06-01 15:55:00,24.71,24.74,24.66,24.66,1367868.0,24.71,24.74,24.66,24.66,1367868.0
2021-06-02 09:30:00,24.77,24.89,24.67,24.76,1282573.0,24.77,24.89,24.67,24.76,1282573.0
2021-06-02 09:35:00,24.76,24.8,24.65,24.7,560671.0,24.76,24.8,24.65,24.7,560671.0
2021-06-02 09:40:00,24.7,24.92,24.66,24.91,905694.0,24.7,24.92,24.66,24.91,905694.0
2021-06-02 09:45:00,24.9,25.08,24.87,25.02,1398372.0,24.9,25.08,24.87,25.02,1398372.0
2021-06-02 09:50:00,25.03,25.04,24.88,24.91,635614.0,25.03,25.04,24.88,24.91,635614.0
2021-06-02 09:55:00,24.9,24.91,24.81,24.83,467156.0,24.9,24.91,24.81,24.83,467156.0
2021-06-02 10:00:00,24.82,24.94,24.79,24.91,730175.0,24.82,24.94,24.79,24.91,730175.0
2021-06-02 10:05:00,24.91,24.92,24.83,24.87,356801.0,24.91,24.92,24.83,24.87,356801.0
2021-06-02 10:10:00,24.87,25.05,24.86,25.04,801419.0,24.87,25.05,24.86,25.04,801419.0
2021-06-02 10:15:00,25.04,25.09,24.97,25.05,949251.0,25.04,25.09,24.97,25.05,949251.0
2021-06-02 10:20:00,25.06,25.06,24.96,24.98,475945.0,25.06,25.06,24.96,24.98,475945.0
2021-06-02 10:25:00,24.98,25.0,24.94,24.95,322837.0,24.98,25.0,24.94,24.95,322837.0
2021-06-02 10:30:00,24.95,24.99,24.93,24.95,421892.0,24.95,24.99,24.93,24.95,421892.0
2021-06-02 10:35:00,24.95,24.95,24.84,24.9,441696.0,24.95,24.95,24.84,24.9,441696.0
2021-06-02 10:40:00,24.9,24.97,24.89,24.96,275829.0,24.9,24.97,24.89,24.96,275829.0
2021-06-02 10:45:00,24.96,24.97,24.88,24.93,385175.0,24.96,24.97,24.88,24.93,385175.0
2021-06-02 10:50:00,24.94,24.98,24.93,24.95,248204.0,24.94,24.98,24.93,24.95,248204.0
2021-06-02 10:55:00,24.95,24.98,24.93,24.96,289175.0,24.95,24.98,24.93,24.96,289175.0
2021-06-02 11:00:00,24.97,24.98,24.91,24.93,317196.0,24.97,24.98,24.91,24.93,317196.0
2021-06-02 11:05:00,24.94,25.01,24.93,24.96,498454.0,24.94,25.01,24.93,24.96,498454.0
2021-06-02 11:10:00,24.96,24.96,24.9,24.93,361485.0,24.96,24.96,24.9,24.93,361485.0
2021-06-02 11:15:00,24.92,24.99,24.9,24.98,355482.0,24.92,24.99,24.9,24.98,355482.0
2021-06-02 11:20:00,24.98,25.05,24.95,25.04,565021.0,24.98,25.05,24.95,25.04,565021.0
2021-06-02 11:25:00,25.04,25.18,25.04,25.18,1092175.0,25.04,25.18,25.04,25.18,1092175.0
2021-06-02 11:30:00,25.18,25.19,25.12,25.17,604637.0,25.18,25.19,25.12,25.17,604637.0
2021-06-02 11:35:00,25.17,25.18,25.14,25.15,281424.0,25.17,25.18,25.14,25.15,281424.0
2021-06-02 11:40:00,25.15,25.17,25.11,25.12,316343.0,25.15,25.17,25.11,25.12,316343.0
2021-06-02 11:45:00,25.13,25.14,25.08,25.12,290553.0,25.13,25.14,25.08,25.12,290553.0
2021-06-02 11:50:00,25.12,25.18,25.11,25.16,309172.0,25.12,25.18,25.11,25.16,309172.0
2021-06-02 11:55:00,25.16,25.19,25.14,25.16,349076.0,25.16,25.19,25.14,25.16,349076.0
2021-06-02 12:00:00,25.16,25.18,25.13,25.16,352651.0,25.16,25.18,25.13,25.16,352651.0
2021-06-02 12:05:00,25.16,25.19,25.14,25.17,314748.0,25.16,25.19,25.14,25.17,314748.0
2021-06-02 12:10:00,25.16,25.19,25.15,25.18,243475.0,25.16,25.19,25.15,25.18,243475.0
2021-06-02 12:15:00,25.18,25.27,25.16,25.26,707126.0,25.18,25.27,25.16,25.26,707126.0
2021-06-02 12:20:00,25.26,25.43,25.25,25.43,1384992.0,25.26,25.43,25.25,25.43,1384992.0
2021-06-02 12:25:00,25.43,25.8,25.4,25.8,2469531.0,25.43,25.8,25.4,25.8,2469531.0
2021-06-02 12:30:00,25.8,26.04,25.5,25.71,3482829.0,25.8,26.04,25.5,25.71,3482829.0
2021-06-02 12:35:00,25.71,25.9,25.67,25.75,1354487.0,25.71,25.9,25.67,25.75,1354487.0
2021-06-02 12:40:00,25.74,25.76,25.63,25.68,971086.0,25.74,25.76,25.63,25.68,971086.0
2021-06-02 12:45:00,25.69,25.98,25.68,25.85,1550344.0,25.69,25.98,25.68,25.85,1550344.0
2021-06-02 12:50:00,25.86,25.88,25.76,25.82,548237.0,25.86,25.88,25.76,25.82,548237.0
2021-06-02 12:55:00,25.82,25.87,25.73,25.76,728676.0,25.82,25.87,25.73,25.76,728676.0
2021-06-02 13:00:00,25.76,25.87,25.72,25.81,480892.0,25.76,25.87,25.72,25.81,480892.0
2021-06-02 13:05:00,25.82,25.94,25.8,25.93,534074.0,25.82,25.94,25.8,25.93,534074.0
2021-06-02 13:10:00,25.92,25.99,25.85,25.89,791564.0,25.92,25.99,25.85,25.89,791564.0
2021-06-02 13:15:00,25.9,25.91,25.81,25.87,428158.0,25.9,25.91,25.81,25.87,428158.0
2021-06-02 13:20:00,25.86,25.9,25.68,25.7,951593.0,25.86,25.9,25.68,25.7,951593.0
2021-06-02 13:25:00,25.69,25.74,25.65,25.68,817092.0,25.69,25.74,25.65,25.68,817092.0
2021-06-02 13:30:00,25.69,25.85,25.68,25.84,584713.0,25.69,25.85,25.68,25.84,584713.0
2021-06-02 13:35:00,25.84,25.87,25.79,25.81,475145.0,25.84,25.87,25.79,25.81,475145.0
2021-06-02 13:40:00,25.8,25.85,25.78,25.82,394641.0,25.8,25.85,25.78,25.82,394641.0
2021-06-02 13:45:00,25.83,25.85,25.72,25.78,762052.0,25.83,25.85,25.72,25.78,762052.0
2021-06-02 13:50:00,25.77,25.85,25.77,25.82,512535.0,25.77,25.85,25.77,25.82,512535.0
2021-06-02 13:55:00,25.82,25.85,25.79,25.8,391026.0,25.82,25.85,25.79,25.8,391026.0
2021-06-02 14:00:00,25.8,25.92,25.79,25.92,490167.0,25.8,25.92,25.79,25.92,490167.0
2021-06-02 14:05:00,25.92,25.93,25.87,25.89,423452.0,25.92,25.93,25.87,25.89,423452.0
2021-06-02 14:10:00,25.89,25.91,25.8,25.85,593768.0,25.89,25.91,25.8,25.85,593768.0
2021-06-02 14:15:00,25.86,25.91,25.85,25.89,367826.0,25.86,25.91,25.85,25.89,367826.0
2021-06-02 14:20:00,25.89,25.95,25.88,25.94,531529.0,25.89,25.95,25.88,25.94,531529.0
2021-06-02 14:25:00,25.95,26.0,25.93,25.99,747607.0,25.95,26.0,25.93,25.99,747607.0
2021-06-02 14:30:00,25.99,26.04,25.9,25.93,1059309.0,25.99,26.04,25.9,25.93,1059309.0
2021-06-02 14:35:00,25.92,25.95,25.87,25.89,464777.0,25.92,25.95,25.87,25.89,464777.0
2021-06-02 14:40:00,25.89,25.91,25.82,25.85,599218.0,25.89,25.91,25.82,25.85,599218.0
2021-06-02 14:45:00,25.85,25.88,25.81,25.85,375049.0,25.85,25.88,25.81,25.85,375049.0
2021-06-02 14:50:00,25.84,25.86,25.81,25.84,300204.0,25.84,25.86,25.81,25.84,300204.0
2021-06-02 14:55:00,25.84,25.85,25.8,25.84,373169.0,25.84,25.85,25.8,25.84,373169.0
2021-06-02 15:00:00,25.84,25.91,25.83,25.9,490806.0,25.84,25.91,25.83,25.9,490806.0
2021-06-02 15:05:00,25.9,25.91,25.86,25.87,374981.0,25.9,25.91,25.86,25.87,374981.0
2021-06-02 15:10:00,25.87,25.89,25.83,25.87,408945.0,25.87,25.89,25.83,25.87,408945.0
2021-06-02 15:15:00,25.87,25.88,25.83,25.83,367785.0,25.87,25.88,25.83,25.83,367785.0
2021-06-02 15:20:00,25.84,25.84,25.79,25.8,499725.0,25.84,25.84,25.79,25.8,499725.0
2021-06-02 15:25:00,25.81,25.83,25.79,25.8,345772.0,25.81,25.83,25.79,25.8,345772.0
2021-06-02 15:30:00,25.8,25.85,25.79,25.8,778148.0,25.8,25.85,25.79,25.8,778148.0
2021-06-02 15:35:00,25.8,25.87,25.8,25.84,945602.0,25.8,25.87,25.8,25.84,945602.0
2021-06-02 15:40:00,25.84,25.84,25.8,25.8,584980.0,25.84,25.84,25.8,25.8,584980.0
2021-06-02 15:45:00,25.8,25.85,25.8,25.84,789642.0,25.8,25.85,25.8,25.84,789642.0
2021-06-02 15:50:00,25.84,25.88,25.81,25.85,1007311.0,25.84,25.88,25.81,25.85,1007311.0
2021-06-02 15:55:00,25.85,25.87,25.76,25.81,2341548.0,25.85,25.87,25.76,25.81,2341548.0
2021-06-03 09:30:00,25.46,25.46,25.16,25.42,2324074.0,25.46,25.46,25.16,25.42,2324074.0
2021-06-03 09:35:00,25.42,25.45,25.19,25.21,1322443.0,25.42,25.45,25.19,25.21,1322443.0
2021-06-03 09:40:00,25.2,25.26,25.04,25.14,1187037.0,25.2,25.26,25.04,25.14,1187037.0
2021-06-03 09:45:00,25.13,25.33,25.05,25.06,1048329.0,25.13,25.33,25.05,25.06,1048329.0
2021-06-03 09:50:00,25.05,25.36,25.04,25.32,1211132.0,25.05,25.36,25.04,25.32,1211132.0
2021-06-03 09:55:00,25.32,25.36,25.21,25.26,643038.0,25.32,25.36,25.21,25.26,643038.0
2021-06-03 10:00:00,25.27,25.38,25.23,25.35,589067.0,25.27,25.38,25.23,25.35,589067.0
2021-06-03 10:05:00,25.35,25.41,25.3,25.41,465531.0,25.35,25.41,25.3,25.41,465531.0
2021-06-03 10:10:00,25.41,25.43,25.31,25.33,465252.0,25.41,25.43,25.31,25.33,465252.0
2021-06-03 10:15:00,25.34,25.34,25.21,25.28,465618.0,25.34,25.34,25.21,25.28,465618.0
2021-06-03 10:20:00,25.28,25.39,25.26,25.33,472497.0,25.28,25.39,25.26,25.33,472497.0
2021-06-03 10:25:00,25.33,25.4,25.3,25.38,333126.0,25.33,25.4,25.3,25.38,333126.0
2021-06-03 10:30:00,25.38,25.46,25.33,25.44,474234.0,25.38,25.46,25.33,25.44,474234.0
2021-06-03 10:35:00,25.45,25.54,25.44,25.53,874913.0,25.45,25.54,25.44,25.53,874913.0
2021-06-03 10:40:00,25.52,25.55,25.45,25.55,555256.0,25.52,25.55,25.45,25.55,555256.0
2021-06-03 10:45:00,25.55,25.58,25.51,25.54,342357.0,25.55,25.58,25.51,25.54,342357.0
2021-06-03 10:50:00,25.54,25.56,25.43,25.46,288902.0,25.54,25.56,25.43,25.46,288902.0
2021-06-03 10:55:00,25.45,25.48,25.37,25.45,353734.0,25.45,25.48,25.37,25.45,353734.0
2021-06-03 11:00:00,25.45,25.46,25.39,25.42,704525.0,25.45,25.46,25.39,25.42,704525.0
2021-06-03 11:05:00,25.41,25.52,25.39,25.5,579072.0,25.41,25.52,25.39,25.5,579072.0
2021-06-03 11:10:00,25.51,25.51,25.4,25.41,557824.0,25.51,25.51,25.4,25.41,557824.0
2021-06-03 11:15:00,25.4,25.42,25.35,25.37,304482.0,25.4,25.42,25.35,25.37,304482.0
2021-06-03 11:20:00,25.37,25.42,25.35,25.39,799792.0,25.37,25.42,25.35,25.39,799792.0
2021-06-03 11:25:00,25.39,25.45,25.36,25.39,274895.0,25.39,25.45,25.36,25.39,274895.0
2021-06-03 11:30:00,25.38,25.41,25.36,25.36,125556.0,25.38,25.41,25.36,25.36,125556.0
2021-06-03 11:35:00,25.36,25.47,25.35,25.47,643988.0,25.36,25.47,25.35,25.47,643988.0
2021-06-03 11:40:00,25.46,25.49,25.44,25.46,628038.0,25.46,25.49,25.44,25.46,628038.0
2021-06-03 11:45:00,25.46,25.47,25.4,25.44,174694.0,25.46,25.47,25.4,25.44,174694.0
2021-06-03 11:50:00,25.44,25.44,25.39,25.42,346900.0,25.44,25.44,25.39,25.42,346900.0
2021-06-03 11:55:00,25.42,25.47,25.39,25.46,342814.0,25.42,25.47,25.39,25.46,342814.0
2021-06-03 12:00:00,25.46,25.51,25.45,25.45,205248.0,25.46,25.51,25.45,25.45,205248.0
2021-06-03 12:05:00,25.45,25.5,25.44,25.49,110219.0,25.45,25.5,25.44,25.49,110219.0
2021-06-03 12:10:00,25.49,25.51,25.48,25.48,180673.0,25.49,25.51,25.48,25.48,180673.0
2021-06-03 12:15:00,25.48,25.51,25.46,25.5,85029.0,25.48,25.51,25.46,25.5,85029.0
2021-06-03 12:20:00,25.49,25.5,25.41,25.42,123259.0,25.49,25.5,25.41,25.42,123259.0
2021-06-03 12:25:00,25.42,25.45,25.41,25.44,130839.0,25.42,25.45,25.41,25.44,130839.0
2021-06-03 12:30:00,25.43,25.43,25.4,25.43,177326.0,25.43,25.43,25.4,25.43,177326.0
2021-06-03 12:35:00,25.43,25.47,25.42,25.44,121310.0,25.43,25.47,25.42,25.44,121310.0
2021-06-03 12:40:00,25.44,25.46,25.41,25.44,173491.0,25.44,25.46,25.41,25.44,173491.0
2021-06-03 12:45:00,25.44,25.44,25.4,25.43,175860.0,25.44,25.44,25.4,25.43,175860.0
2021-06-03 12:50:00,25.42,25.43,25.37,25.38,224243.0,25.42,25.43,25.37,25.38,224243.0
2021-06-03 12:55:00,25.38,25.4,25.35,25.39,164826.0,25.38,25.4,25.35,25.39,164826.0
2021-06-03 13:00:00,25.39,25.45,25.38,25.41,242622.0,25.39,25.45,25.38,25.41,242622.0
2021-06-03 13:05:00,25.41,25.41,25.37,25.38,193641.0,25.41,25.41,25.37,25.38,193641.0
2021-06-03 13:10:00,25.38,25.41,25.35,25.36,133473.0,25.38,25.41,25.35,25.36,133473.0
2021-06-03 13:15:00,25.36,25.38,25.35,25.37,94528.0,25.36,25.38,25.35,25.37,94528.0
2021-06-03 13:20:00,25.37,25.39,25.35,25.36,108739.0,25.37,25.39,25.35,25.36,108739.0
2021-06-03 13:25:00,25.37,25.4,25.36,25.39,101730.0,25.37,25.4,25.36,25.39,101730.0
2021-06-03 13:30:00,25.38,25.42,25.36,25.41,220468.0,25.38,25.42,25.36,25.41,220468.0
2021-06-03 13:35:00,25.41,25.41,25.37,25.37,64114.0,25.41,25.41,25.37,25.37,64114.0
2021-06-03 13:40:00,25.37,25.39,25.28,25.3,423833.0,25.37,25.39,25.28,25.3,423833.0
2021-06-03 13:45:00,25.3,25.35,25.28,25.29,325334.0,25.3,25.35,25.28,25.29,325334.0
2021-06-03 13:50:00,25.29,25.31,25.24,25.27,321661.0,25.29,25.31,25.24,25.27,321661.0
2021-06-03 13:55:00,25.26,25.31,25.25,25.29,167631.0,25.26,25.31,25.25,25.29,167631.0
2021-06-03 14:00:00,25.3,25.3,25.22,25.23,257136.0,25.3,25.3,25.22,25.23,257136.0
2021-06-03 14:05:00,25.24,25.27,25.21,25.23,274586.0,25.24,25.27,25.21,25.23,274586.0
2021-06-03 14:10:00,25.24,25.25,25.2,25.2,158757.0,25.24,25.25,25.2,25.2,158757.0
2021-06-03 14:15:00,25.21,25.21,25.14,25.18,334731.0,25.21,25.21,25.14,25.18,334731.0
2021-06-03 14:20:00,25.18,25.18,25.05,25.05,477735.0,25.18,25.18,25.05,25.05,477735.0
2021-06-03 14:25:00,25.05,25.12,25.05,25.11,259448.0,25.05,25.12,25.05,25.11,259448.0
2021-06-03 14:30:00,25.11,25.11,25.06,25.08,246033.0,25.11,25.11,25.06,25.08,246033.0
2021-06-03 14:35:00,25.09,25.1,24.95,24.95,676220.0,25.09,25.1,24.95,24.95,676220.0
2021-06-03 14:40:00,24.95,24.99,24.91,24.97,363885.0,24.95,24.99,24.91,24.97,363885.0
2021-06-03 14:45:00,24.97,25.01,24.95,25.0,217922.0,24.97,25.01,24.95,25.0,217922.0
2021-06-03 14:50:00,25.0,25.01,24.94,24.94,163989.0,25.0,25.01,24.94,24.94,163989.0
2021-06-03 14:55:00,24.95,25.01,24.94,24.96,318998.0,24.95,25.01,24.94,24.96,318998.0
2021-06-03 15:00:00,24.96,25.0,24.95,24.98,244816.0,24.96,25.0,24.95,24.98,244816.0
2021-06-03 15:05:00,24.98,25.0,24.97,24.98,107700.0,24.98,25.0,24.97,24.98,107700.0
2021-06-03 15:10:00,24.97,25.01,24.96,25.01,262257.0,24.97,25.01,24.96,25.01,262257.0
2021-06-03 15:15:00,25.0,25.02,24.91,24.92,342023.0,25.0,25.02,24.91,24.92,342023.0
2021-06-03 15:20:00,24.91,24.98,24.9,24.98,258393.0,24.91,24.98,24.9,24.98,258393.0
2021-06-03 15:25:00,24.98,24.99,24.95,24.98,206061.0,24.98,24.99,24.95,24.98,206061.0
2021-06-03 15:30:00,24.99,24.99,24.94,24.99,256682.0,24.99,24.99,24.94,24.99,256682.0
2021-06-03 15:35:00,24.99,25.03,24.98,25.03,241931.0,24.99,25.03,24.98,25.03,241931.0
2021-06-03 15:40:00,25.03,25.04,24.97,24.97,334248.0,25.03,25.04,24.97,24.97,334248.0
2021-06-03 15:45:00,24.98,24.98,24.93,24.94,400723.0,24.98,24.98,24.93,24.94,400723.0
2021-06-03 15:50:00,24.93,24.97,24.9,24.92,790298.0,24.93,24.97,24.9,24.92,790298.0
2021-06-03 15:55:00,24.92,24.98,24.92,24.93,1541525.0,24.92,24.98,24.92,24.93,1541525.0
2021-06-04 09:30:00,25.12,25.18,24.98,25.02,1191985.0,25.12,25.18,24.98,25.02,1191985.0
2021-06-04 09:35:00,25.01,25.06,24.9,25.05,855841.0,25.01,25.06,24.9,25.05,855841.0
2021-06-04 09:40:00,25.05,25.11,24.95,24.96,680690.0,25.05,25.11,24.95,24.96,680690.0
2021-06-04 09:45:00,24.97,25.03,24.81,24.85,878557.0,24.97,25.03,24.81,24.85,878557.0
2021-06-04 09:50:00,24.84,24.86,24.63,24.64,971936.0,24.84,24.86,24.63,24.64,971936.0
2021-06-04 09:55:00,24.64,24.7,24.58,24.62,1096000.0,24.64,24.7,24.58,24.62,1096000.0
2021-06-04 10:00:00,24.61,24.62,24.28,24.32,1692111.0,24.61,24.62,24.28,24.32,1692111.0
2021-06-04 10:05:00,24.32,24.43,24.25,24.34,1117580.0,24.32,24.43,24.25,24.34,1117580.0
2021-06-04 10:10:00,24.34,24.43,24.3,24.32,633803.0,24.34,24.43,24.3,24.32,633803.0
2021-06-04 10:15:00,24.32,24.36,24.28,24.34,871318.0,24.32,24.36,24.28,24.34,871318.0
2021-06-04 10:20:00,24.34,24.39,24.31,24.39,483035.0,24.34,24.39,24.31,24.39,483035.0
2021-06-04 10:25:00,24.38,24.42,24.31,24.41,527678.0,24.38,24.42,24.31,24.41,527678.0
2021-06-04 10:30:00,24.41,24.52,24.39,24.52,622259.0,24.41,24.52,24.39,24.52,622259.0
2021-06-04 10:35:00,24.52,24.54,24.47,24.49,472961.0,24.52,24.54,24.47,24.49,472961.0
2021-06-04 10:40:00,24.5,24.53,24.43,24.44,407019.0,24.5,24.53,24.43,24.44,407019.0
2021-06-04 10:45:00,24.44,24.5,24.42,24.49,308284.0,24.44,24.5,24.42,24.49,308284.0
2021-06-04 10:50:00,24.49,24.5,24.43,24.43,250250.0,24.49,24.5,24.43,24.43,250250.0
2021-06-04 10:55:00,24.43,24.5,24.42,24.48,208596.0,24.43,24.5,24.42,24.48,208596.0
2021-06-04 11:00:00,24.47,24.53,24.45,24.5,299492.0,24.47,24.53,24.45,24.5,299492.0
2021-06-04 11:05:00,24.5,24.56,24.49,24.5,328502.0,24.5,24.56,24.49,24.5,328502.0
2021-06-04 11:10:00,24.51,24.52,24.48,24.5,136342.0,24.51,24.52,24.48,24.5,136342.0
2021-06-04 11:15:00,24.5,24.53,24.45,24.46,324976.0,24.5,24.53,24.45,24.46,324976.0
2021-06-04 11:20:00,24.46,24.5,24.45,24.5,160258.0,24.46,24.5,24.45,24.5,160258.0
2021-06-04 11:25:00,24.49,24.5,24.45,24.46,249364.0,24.49,24.5,24.45,24.46,249364.0
2021-06-04 11:30:00,24.46,24.49,24.43,24.48,318744.0,24.46,24.49,24.43,24.48,318744.0
2021-06-04 11:35:00,24.47,24.54,24.47,24.53,275520.0,24.47,24.54,24.47,24.53,275520.0
2021-06-04 11:40:00,24.54,24.57,24.51,24.55,356054.0,24.54,24.57,24.51,24.55,356054.0
2021-06-04 11:45:00,24.55,24.56,24.5,24.5,143238.0,24.55,24.56,24.5,24.5,143238.0
2021-06-04 11:50:00,24.5,24.54,24.48,24.51,206517.0,24.5,24.54,24.48,24.51,206517.0
2021-06-04 11:55:00,24.51,24.54,24.48,24.52,219380.0,24.51,24.54,24.48,24.52,219380.0
2021-06-04 12:00:00,24.52,24.55,24.51,24.52,220934.0,24.52,24.55,24.51,24.52,220934.0
2021-06-04 12:05:00,24.52,24.53,24.48,24.52,222323.0,24.52,24.53,24.48,24.52,222323.0
2021-06-04 12:10:00,24.52,24.53,24.49,24.51,148351.0,24.52,24.53,24.49,24.51,148351.0
2021-06-04 12:15:00,24.51,24.52,24.48,24.5,106483.0,24.51,24.52,24.48,24.5,106483.0
2021-06-04 12:20:00,24.5,24.5,24.47,24.49,224351.0,24.5,24.5,24.47,24.49,224351.0
2021-06-04 12:25:00,24.49,24.5,24.45,24.46,125270.0,24.49,24.5,24.45,24.46,125270.0
2021-06-04 12:30:00,24.46,24.46,24.43,24.44,131632.0,24.46,24.46,24.43,24.44,131632.0
2021-06-04 12:35:00,24.44,24.46,24.42,24.45,142414.0,24.44,24.46,24.42,24.45,142414.0
2021-06-04 12:40:00,24.45,24.46,24.44,24.45,86082.0,24.45,24.46,24.44,24.45,86082.0
2021-06-04 12:45:00,24.45,24.49,24.44,24.48,144491.0,24.45,24.49,24.44,24.48,144491.0
2021-06-04 12:50:00,24.48,24.51,24.47,24.48,161765.0,24.48,24.51,24.47,24.48,161765.0
2021-06-04 12:55:00,24.48,24.51,24.48,24.51,108505.0,24.48,24.51,24.48,24.51,108505.0
2021-06-04 13:00:00,24.51,24.55,24.5,24.54,175793.0,24.51,24.55,24.5,24.54,175793.0
2021-06-04 13:05:00,24.55,24.56,24.52,24.53,122161.0,24.55,24.56,24.52,24.53,122161.0
2021-06-04 13:10:00,24.54,24.55,24.52,24.53,66213.0,24.54,24.55,24.52,24.53,66213.0
2021-06-04 13:15:00,24.54,24.55,24.46,24.47,178768.0,24.54,24.55,24.46,24.47,178768.0
2021-06-04 13:20:00,24.48,24.48,24.46,24.46,86232.0,24.48,24.48,24.46,24.46,86232.0
2021-06-04 13:25:00,24.46,24.48,24.44,24.45,204726.0,24.46,24.48,24.44,24.45,204726.0
2021-06-04 13:30:00,24.44,24.46,24.42,24.42,122610.0,24.44,24.46,24.42,24.42,122610.0
2021-06-04 13:35:00,24.43,24.47,24.42,24.46,172220.0,24.43,24.47,24.42,24.46,172220.0
2021-06-04 13:40:00,24.46,24.51,24.46,24.49,191878.0,24.46,24.51,24.46,24.49,191878.0
2021-06-04 13:45:00,24.5,24.54,24.49,24.53,184276.0,24.5,24.54,24.49,24.53,184276.0
2021-06-04 13:50:00,24.53,24.53,24.5,24.51,198949.0,24.53,24.53,24.5,24.51,198949.0
2021-06-04 13:55:00,24.51,24.54,24.5,24.51,214462.0,24.51,24.54,24.5,24.51,214462.0
2021-06-04 14:00:00,24.51,24.53,24.47,24.5,129875.0,24.51,24.53,24.47,24.5,129875.0
2021-06-04 14:05:00,24.5,24.5,24.47,24.49,106603.0,24.5,24.5,24.47,24.49,106603.0
2021-06-04 14:10:00,24.5,24.5,24.48,24.48,93418.0,24.5,24.5,24.48,24.48,93418.0
2021-06-04 14:15:00,24.48,24.49,24.44,24.45,138732.0,24.48,24.49,24.44,24.45,138732.0
2021-06-04 14:20:00,24.45,24.48,24.44,24.46,176569.0,24.45,24.48,24.44,24.46,176569.0
2021-06-04 14:25:00,24.46,24.5,24.46,24.48,198560.0,24.46,24.5,24.46,24.48,198560.0
2021-06-04 14:30:00,24.48,24.5,24.46,24.48,69408.0,24.48,24.5,24.46,24.48,69408.0
2021-06-04 14:35:00,24.48,24.49,24.45,24.46,144908.0,24.48,24.49,24.45,24.46,144908.0
2021-06-04 14:40:00,24.46,24.47,24.43,24.43,195475.0,24.46,24.47,24.43,24.43,195475.0
2021-06-04 14:45:00,24.44,24.47,24.43,24.45,115894.0,24.44,24.47,24.43,24.45,115894.0
2021-06-04 14:50:00,24.46,24.48,24.42,24.46,182477.0,24.46,24.48,24.42,24.46,182477.0
2021-06-04 14:55:00,24.46,24.48,24.44,24.45,78390.0,24.46,24.48,24.44,24.45,78390.0
2021-06-04 15:00:00,24.44,24.45,24.38,24.39,252369.0,24.44,24.45,24.38,24.39,252369.0
2021-06-04 15:05:00,24.39,24.39,24.35,24.35,264385.0,24.39,24.39,24.35,24.35,264385.0
2021-06-04 15:10:00,24.36,24.36,24.32,24.34,234809.0,24.36,24.36,24.32,24.34,234809.0
2021-06-04 15:15:00,24.33,24.36,24.31,24.35,263733.0,24.33,24.36,24.31,24.35,263733.0
2021-06-04 15:20:00,24.35,24.38,24.33,24.37,352097.0,24.35,24.38,24.33,24.37,352097.0
2021-06-04 15:25:00,24.37,24.38,24.34,24.37,209187.0,24.37,24.38,24.34,24.37,209187.0
2021-06-04 15:30:00,24.37,24.4,24.35,24.39,231751.0,24.37,24.4,24.35,24.39,231751.0
2021-06-04 15:35:00,24.39,24.39,24.35,24.37,247804.0,24.39,24.39,24.35,24.37,247804.0
2021-06-04 15:40:00,24.37,24.38,24.33,24.33,286577.0,24.37,24.38,24.33,24.33,286577.0
2021-06-04 15:45:00,24.34,24.35,24.32,24.33,280517.0,24.34,24.35,24.32,24.33,280517.0
2021-06-04 15:50:00,24.33,24.35,24.31,24.33,601483.0,24.33,24.35,24.31,24.33,601483.0
2021-06-04 15:55:00,24.33,24.33,24.29,24.3,1255197.0,24.33,24.33,24.29,24.3,1255197.0
2021-06-07 09:30:00,24.48,24.78,24.41,24.42,1470818.0,24.48,24.78,24.41,24.42,1470818.0
2021-06-07 09:35:00,24.42,24.44,24.23,24.37,1132567.0,24.42,24.44,24.23,24.37,1132567.0
2021-06-07 09:40:00,24.36,24.49,24.32,24.35,922588.0,24.36,24.49,24.32,24.35,922588.0
2021-06-07 09:45:00,24.35,24.47,24.34,24.46,387695.0,24.35,24.47,24.34,24.46,387695.0
2021-06-07 09:50:00,24.45,24.47,24.25,24.3,730750.0,24.45,24.47,24.25,24.3,730750.0
2021-06-07 09:55:00,24.3,24.37,24.29,24.34,415024.0,24.3,24.37,24.29,24.34,415024.0
2021-06-07 10:00:00,24.34,24.36,24.28,24.31,384716.0,24.34,24.36,24.28,24.31,384716.0
2021-06-07 10:05:00,24.31,24.37,24.3,24.37,222685.0,24.31,24.37,24.3,24.37,222685.0
2021-06-07 10:10:00,24.37,24.4,24.3,24.35,208153.0,24.37,24.4,24.3,24.35,208153.0
2021-06-07 10:15:00,24.34,24.36,24.26,24.27,323445.0,24.34,24.36,24.26,24.27,323445.0
2021-06-07 10:20:00,24.27,24.38,24.27,24.36,350876.0,24.27,24.38,24.27,24.36,350876.0
2021-06-07 10:25:00,24.36,24.43,24.34,24.4,430255.0,24.36,24.43,24.34,24.4,430255.0
2021-06-07 10:30:00,24.41,24.43,24.37,24.38,264293.0,24.41,24.43,24.37,24.38,264293.0
2021-06-07 10:35:00,24.37,24.44,24.36,24.43,358649.0,24.37,24.44,24.36,24.43,358649.0
2021-06-07 10:40:00,24.43,24.45,24.39,24.4,229204.0,24.43,24.45,24.39,24.4,229204.0
2021-06-07 10:45:00,24.4,24.41,24.33,24.34,196551.0,24.4,24.41,24.33,24.34,196551.0
2021-06-07 10:50:00,24.34,24.37,24.31,24.35,273805.0,24.34,24.37,24.31,24.35,273805.0
2021-06-07 10:55:00,24.35,24.38,24.34,24.36,223598.0,24.35,24.38,24.34,24.36,223598.0
2021-06-07 11:00:00,24.37,24.4,24.34,24.34,272786.0,24.37,24.4,24.34,24.34,272786.0
2021-06-07 11:05:00,24.34,24.38,24.32,24.35,191820.0,24.34,24.38,24.32,24.35,191820.0
2021-06-07 11:10:00,24.35,24.37,24.31,24.35,184212.0,24.35,24.37,24.31,24.35,184212.0
2021-06-07 11:15:00,24.35,24.36,24.31,24.34,199778.0,24.35,24.36,24.31,24.34,199778.0
2021-06-07 11:20:00,24.34,24.38,24.33,24.37,213803.0,24.34,24.38,24.33,24.37,213803.0
2021-06-07 11:25:00,24.37,24.37,24.32,24.34,169542.0,24.37,24.37,24.32,24.34,169542.0
2021-06-07 11:30:00,24.34,24.36,24.31,24.35,200182.0,24.34,24.36,24.31,24.35,200182.0
2021-06-07 11:35:00,24.35,24.37,24.33,24.36,128468.0,24.35,24.37,24.33,24.36,128468.0
2021-06-07 11:40:00,24.36,24.37,24.32,24.36,158786.0,24.36,24.37,24.32,24.36,158786.0
2021-06-07 11:45:00,24.37,24.38,24.32,24.32,104159.0,24.37,24.38,24.32,24.32,104159.0
2021-06-07 11:50:00,24.33,24.34,24.29,24.32,147705.0,24.33,24.34,24.29,24.32,147705.0
2021-06-07 11:55:00,24.31,24.34,24.3,24.33,199687.0,24.31,24.34,24.3,24.33,199687.0
2021-06-07 12:00:00,24.32,24.34,24.29,24.34,114163.0,24.32,24.34,24.29,24.34,114163.0
2021-06-07 12:05:00,24.34,24.35,24.32,24.34,131840.0,24.34,24.35,24.32,24.34,131840.0
2021-06-07 12:10:00,24.33,24.34,24.32,24.33,69999.0,24.33,24.34,24.32,24.33,69999.0
2021-06-07 12:15:00,24.32,24.34,24.31,24.33,123809.0,24.32,24.34,24.31,24.33,123809.0
2021-06-07 12:20:00,24.34,24.36,24.33,24.35,100024.0,24.34,24.36,24.33,24.35,100024.0
2021-06-07 12:25:00,24.35,24.35,24.3,24.32,122918.0,24.35,24.35,24.3,24.32,122918.0
2021-06-07 12:30:00,24.32,24.33,24.29,24.32,172380.0,24.32,24.33,24.29,24.32,172380.0
2021-06-07 12:35:00,24.33,24.34,24.32,24.34,71212.0,24.33,24.34,24.32,24.34,71212.0
2021-06-07 12:40:00,24.33,24.35,24.33,24.34,60244.0,24.33,24.35,24.33,24.34,60244.0
2021-06-07 12:45:00,24.34,24.36,24.33,24.34,85873.0,24.34,24.36,24.33,24.34,85873.0
2021-06-07 12:50:00,24.35,24.36,24.34,24.35,100680.0,24.35,24.36,24.34,24.35,100680.0
2021-06-07 12:55:00,24.36,24.38,24.35,24.38,176207.0,24.36,24.38,24.35,24.38,176207.0
2021-06-07 13:00:00,24.37,24.38,24.33,24.35,80980.0,24.37,24.38,24.33,24.35,80980.0
2021-06-07 13:05:00,24.35,24.35,24.33,24.35,85827.0,24.35,24.35,24.33,24.35,85827.0
2021-06-07 13:10:00,24.35,24.36,24.33,24.35,165063.0,24.35,24.36,24.33,24.35,165063.0
2021-06-07 13:15:00,24.34,24.37,24.34,24.36,139597.0,24.34,24.37,24.34,24.36,139597.0
2021-06-07 13:20:00,24.36,24.38,24.32,24.34,189576.0,24.36,24.38,24.32,24.34,189576.0
2021-06-07 13:25:00,24.34,24.37,24.32,24.36,206805.0,24.34,24.37,24.32,24.36,206805.0
2021-06-07 13:30:00,24.36,24.37,24.32,24.33,101515.0,24.36,24.37,24.32,24.33,101515.0
2021-06-07 13:35:00,24.33,24.36,24.31,24.32,150210.0,24.33,24.36,24.31,24.32,150210.0
2021-06-07 13:40:00,24.32,24.34,24.31,24.32,102779.0,24.32,24.34,24.31,24.32,102779.0
2021-06-07 13:45:00,24.32,24.37,24.31,24.36,131691.0,24.32,24.37,24.31,24.36,131691.0
2021-06-07 13:50:00,24.36,24.37,24.34,24.36,86063.0,24.36,24.37,24.34,24.36,86063.0
2021-06-07 13:55:00,24.36,24.36,24.28,24.29,255473.0,24.36,24.36,24.28,24.29,255473.0
2021-06-07 14:00:00,24.29,24.32,24.28,24.3,155493.0,24.29,24.32,24.28,24.3,155493.0
2021-06-07 14:05:00,24.3,24.3,24.26,24.29,166115.0,24.3,24.3,24.26,24.29,166115.0
2021-06-07 14:10:00,24.29,24.3,24.27,24.29,109188.0,24.29,24.3,24.27,24.29,109188.0
2021-06-07 14:15:00,24.29,24.29,24.24,24.26,287664.0,24.29,24.29,24.24,24.26,287664.0
2021-06-07 14:20:00,24.26,24.27,24.22,24.22,299778.0,24.26,24.27,24.22,24.22,299778.0
2021-06-07 14:25:00,24.22,24.26,24.22,24.26,274482.0,24.22,24.26,24.22,24.26,274482.0
2021-06-07 14:30:00,24.25,24.27,24.22,24.25,220846.0,24.25,24.27,24.22,24.25,220846.0
2021-06-07 14:35:00,24.25,24.27,24.24,24.26,123996.0,24.25,24.27,24.24,24.26,123996.0
2021-06-07 14:40:00,24.27,24.27,24.24,24.25,78898.0,24.27,24.27,24.24,24.25,78898.0
2021-06-07 14:45:00,24.25,24.26,24.21,24.22,131416.0,24.25,24.26,24.21,24.22,131416.0
2021-06-07 14:50:00,24.21,24.22,24.18,24.21,369291.0,24.21,24.22,24.18,24.21,369291.0
2021-06-07 14:55:00,24.21,24.23,24.2,24.21,122425.0,24.21,24.23,24.2,24.21,122425.0
2021-06-07 15:00:00,24.22,24.24,24.21,24.23,66758.0,24.22,24.24,24.21,24.23,66758.0
2021-06-07 15:05:00,24.23,24.26,24.23,24.25,139976.0,24.23,24.26,24.23,24.25,139976.0
2021-06-07 15:10:00,24.25,24.26,24.24,24.26,85251.0,24.25,24.26,24.24,24.26,85251.0
2021-06-07 15:15:00,24.26,24.28,24.24,24.28,140919.0,24.26,24.28,24.24,24.28,140919.0
2021-06-07 15:20:00,24.28,24.28,24.26,24.28,103912.0,24.28,24.28,24.26,24.28,103912.0
2021-06-07 15:25:00,24.28,24.28,24.23,24.25,170742.0,24.28,24.28,24.23,24.25,170742.0
2021-06-07 15:30:00,24.25,24.25,24.2,24.21,153160.0,24.25,24.25,24.2,24.21,153160.0
2021-06-07 15:35:00,24.2,24.22,24.18,24.2,230988.0,24.2,24.22,24.18,24.2,230988.0
2021-06-07 15:40:00,24.2,24.23,24.18,24.23,275386.0,24.2,24.23,24.18,24.23,275386.0
2021-06-07 15:45:00,24.23,24.26,24.23,24.25,275146.0,24.23,24.26,24.23,24.25,275146.0
2021-06-07 15:50:00,24.25,24.28,24.24,24.27,508615.0,24.25,24.28,24.24,24.27,508615.0
2021-06-07 15:55:00,24.26,24.27,24.24,24.24,536714.0,24.26,24.27,24.24,24.24,536714.0
2021-06-08 09:30:00,24.42,24.49,24.13,24.27,1750471.0,24.42,24.49,24.13,24.27,1750471.0
2021-06-08 09:35:00,24.27,24.32,24.19,24.27,682666.0,24.27,24.32,24.19,24.27,682666.0
2021-06-08 09:40:00,24.27,24.27,24.16,24.23,828207.0,24.27,24.27,24.16,24.23,828207.0
2021-06-08 09:45:00,24.23,24.26,24.18,24.19,629584.0,24.23,24.26,24.18,24.19,629584.0
2021-06-08 09:50:00,24.19,24.19,24.03,24.05,773980.0,24.19,24.19,24.03,24.05,773980.0
2021-06-08 09:55:00,24.05,24.14,24.04,24.11,510597.0,24.05,24.14,24.04,24.11,510597.0
2021-06-08 10:00:00,24.1,24.21,24.08,24.2,456830.0,24.1,24.21,24.08,24.2,456830.0
2021-06-08 10:05:00,24.21,24.22,24.15,24.18,287396.0,24.21,24.22,24.15,24.18,287396.0
2021-06-08 10:10:00,24.19,24.29,24.18,24.27,442692.0,24.19,24.29,24.18,24.27,442692.0
2021-06-08 10:15:00,24.28,24.28,24.23,24.25,192660.0,24.28,24.28,24.23,24.25,192660.0
2021-06-08 10:20:00,24.26,24.35,24.24,24.33,390338.0,24.26,24.35,24.24,24.33,390338.0
2021-06-08 10:25:00,24.34,24.36,24.31,24.34,401470.0,24.34,24.36,24.31,24.34,401470.0
2021-06-08 10:30:00,24.34,24.35,24.28,24.28,335232.0,24.34,24.35,24.28,24.28,335232.0
2021-06-08 10:35:00,24.29,24.31,24.26,24.27,256046.0,24.29,24.31,24.26,24.27,256046.0
2021-06-08 10:40:00,24.28,24.3,24.25,24.28,251018.0,24.28,24.3,24.25,24.28,251018.0
2021-06-08 10:45:00,24.29,24.31,24.28,24.28,140650.0,24.29,24.31,24.28,24.28,140650.0
2021-06-08 10:50:00,24.29,24.31,24.2,24.23,289063.0,24.29,24.31,24.2,24.23,289063.0
2021-06-08 10:55:00,24.22,24.25,24.18,24.18,253838.0,24.22,24.25,24.18,24.18,253838.0
2021-06-08 11:00:00,24.19,24.19,24.13,24.16,392525.0,24.19,24.19,24.13,24.16,392525.0
2021-06-08 11:05:00,24.16,24.19,24.14,24.16,124749.0,24.16,24.19,24.14,24.16,124749.0
2021-06-08 11:10:00,24.16,24.17,24.01,24.02,412504.0,24.16,24.17,24.01,24.02,412504.0
2021-06-08 11:15:00,24.02,24.07,23.92,23.95,809074.0,24.02,24.07,23.92,23.95,809074.0
2021-06-08 11:20:00,23.94,23.99,23.86,23.97,816952.0,23.94,23.99,23.86,23.97,816952.0
2021-06-08 11:25:00,23.97,24.03,23.95,24.0,258629.0,23.97,24.03,23.95,24.0,258629.0
2021-06-08 11:30:00,24.01,24.09,23.99,24.07,364309.0,24.01,24.09,23.99,24.07,364309.0
2021-06-08 11:35:00,24.06,24.11,24.06,24.08,230888.0,24.06,24.11,24.06,24.08,230888.0
2021-06-08 11:40:00,24.07,24.11,24.04,24.11,244279.0,24.07,24.11,24.04,24.11,244279.0
2021-06-08 11:45:00,24.11,24.13,24.09,24.12,139465.0,24.11,24.13,24.09,24.12,139465.0
2021-06-08 11:50:00,24.13,24.13,24.07,24.11,133919.0,24.13,24.13,24.07,24.11,133919.0
2021-06-08 11:55:00,24.11,24.12,24.09,24.11,160473.0,24.11,24.12,24.09,24.11,160473.0
2021-06-08 12:00:00,24.11,24.13,24.1,24.11,119186.0,24.11,24.13,24.1,24.11,119186.0
2021-06-08 12:05:00,24.11,24.14,24.1,24.11,152148.0,24.11,24.14,24.1,24.11,152148.0
2021-06-08 12:10:00,24.11,24.14,24.1,24.14,160226.0,24.11,24.14,24.1,24.14,160226.0
2021-06-08 12:15:00,24.14,24.14,24.1,24.11,105442.0,24.14,24.14,24.1,24.11,105442.0
2021-06-08 12:20:00,24.11,24.11,24.05,24.08,178616.0,24.11,24.11,24.05,24.08,178616.0
2021-06-08 12:25:00,24.07,24.09,24.05,24.08,86903.0,24.07,24.09,24.05,24.08,86903.0
2021-06-08 12:30:00,24.08,24.11,24.07,24.1,183991.0,24.08,24.11,24.07,24.1,183991.0
2021-06-08 12:35:00,24.11,24.14,24.1,24.13,202508.0,24.11,24.14,24.1,24.13,202508.0
2021-06-08 12:40:00,24.14,24.15,24.11,24.12,119055.0,24.14,24.15,24.11,24.12,119055.0
2021-06-08 12:45:00,24.12,24.14,24.09,24.14,98402.0,24.12,24.14,24.09,24.14,98402.0
2021-06-08 12:50:00,24.13,24.14,24.11,24.12,70031.0,24.13,24.14,24.11,24.12,70031.0
2021-06-08 12:55:00,24.12,24.16,24.1,24.16,108907.0,24.12,24.16,24.1,24.16,108907.0
2021-06-08 13:00:00,24.15,24.17,24.14,24.16,104039.0,24.15,24.17,24.14,24.16,104039.0
2021-06-08 13:05:00,24.16,24.18,24.14,24.16,107912.0,24.16,24.18,24.14,24.16,107912.0
2021-06-08 13:10:00,24.16,24.21,24.15,24.2,130342.0,24.16,24.21,24.15,24.2,130342.0
2021-06-08 13:15:00,24.2,24.24,24.19,24.24,136806.0,24.2,24.24,24.19,24.24,136806.0
2021-06-08 13:20:00,24.24,24.26,24.22,24.25,180274.0,24.24,24.26,24.22,24.25,180274.0
2021-06-08 13:25:00,24.26,24.27,24.2,24.21,101469.0,24.26,24.27,24.2,24.21,101469.0
2021-06-08 13:30:00,24.2,24.26,24.2,24.25,95935.0,24.2,24.26,24.2,24.25,95935.0
2021-06-08 13:35:00,24.24,24.28,24.23,24.28,233827.0,24.24,24.28,24.23,24.28,233827.0
2021-06-08 13:40:00,24.28,24.35,24.26,24.34,458512.0,24.28,24.35,24.26,24.34,458512.0
2021-06-08 13:45:00,24.34,24.36,24.3,24.32,228794.0,24.34,24.36,24.3,24.32,228794.0
2021-06-08 13:50:00,24.31,24.34,24.27,24.31,219990.0,24.31,24.34,24.27,24.31,219990.0
2021-06-08 13:55:00,24.31,24.33,24.29,24.32,161802.0,24.31,24.33,24.29,24.32,161802.0
2021-06-08 14:00:00,24.33,24.34,24.31,24.33,147777.0,24.33,24.34,24.31,24.33,147777.0
2021-06-08 14:05:00,24.32,24.37,24.32,24.36,203233.0,24.32,24.37,24.32,24.36,203233.0
2021-06-08 14:10:00,24.36,24.41,24.36,24.39,338513.0,24.36,24.41,24.36,24.39,338513.0
2021-06-08 14:15:00,24.39,24.42,24.38,24.42,264202.0,24.39,24.42,24.38,24.42,264202.0
2021-06-08 14:20:00,24.42,24.42,24.39,24.39,161574.0,24.42,24.42,24.39,24.39,161574.0
2021-06-08 14:25:00,24.4,24.41,24.36,24.39,187883.0,24.4,24.41,24.36,24.39,187883.0
2021-06-08 14:30:00,24.4,24.4,24.33,24.34,160923.0,24.4,24.4,24.33,24.34,160923.0
2021-06-08 14:35:00,24.34,24.35,24.32,24.34,233257.0,24.34,24.35,24.32,24.34,233257.0
2021-06-08 14:40:00,24.34,24.35,24.32,24.35,95657.0,24.34,24.35,24.32,24.35,95657.0
2021-06-08 14:45:00,24.35,24.37,24.33,24.36,156400.0,24.35,24.37,24.33,24.36,156400.0
2021-06-08 14:50:00,24.36,24.37,24.34,24.35,90880.0,24.36,24.37,24.34,24.35,90880.0
2021-06-08 14:55:00,24.35,24.37,24.34,24.36,151891.0,24.35,24.37,24.34,24.36,151891.0
2021-06-08 15:00:00,24.35,24.37,24.34,24.35,98970.0,24.35,24.37,24.34,24.35,98970.0
2021-06-08 15:05:00,24.35,24.35,24.28,24.3,227144.0,24.35,24.35,24.28,24.3,227144.0
2021-06-08 15:10:00,24.29,24.33,24.29,24.31,174651.0,24.29,24.33,24.29,24.31,174651.0
2021-06-08 15:15:00,24.31,24.31,24.26,24.27,121475.0,24.31,24.31,24.26,24.27,121475.0
2021-06-08 15:20:00,24.26,24.27,24.22,24.25,182432.0,24.26,24.27,24.22,24.25,182432.0
2021-06-08 15:25:00,24.25,24.25,24.24,24.25,110481.0,24.25,24.25,24.24,24.25,110481.0
2021-06-08 15:30:00,24.24,24.29,24.24,24.28,213411.0,24.24,24.29,24.24,24.28,213411.0
2021-06-08 15:35:00,24.27,24.28,24.25,24.27,130319.0,24.27,24.28,24.25,24.27,130319.0
2021-06-08 15:40:00,24.27,24.37,24.26,24.3,404446.0,24.27,24.37,24.26,24.3,404446.0
2021-06-08 15:45:00,24.3,24.32,24.23,24.24,477714.0,24.3,24.32,24.23,24.24,477714.0
2021-06-08 15:50:00,24.23,24.28,24.23,24.26,728277.0,24.23,24.28,24.23,24.26,728277.0
2021-06-08 15:55:00,24.26,24.26,24.2,24.21,819012.0,24.26,24.26,24.2,24.21,819012.0
2021-06-09 09:30:00,24.36,24.41,24.16,24.23,1054209.0,24.36,24.41,24.16,24.23,1054209.0
2021-06-09 09:35:00,24.23,24.24,24.06,24.08,850276.0,24.23,24.24,24.06,24.08,850276.0
2021-06-09 09:40:00,24.08,24.08,23.97,24.04,852266.0,24.08,24.08,23.97,24.04,852266.0
2021-06-09 09:45:00,24.04,24.1,24.0,24.02,452195.0,24.04,24.1,24.0,24.02,452195.0
2021-06-09 09:50:00,24.03,24.06,23.95,23.97,616985.0,24.03,24.06,23.95,23.97,616985.0
2021-06-09 09:55:00,23.96,24.04,23.95,24.03,365565.0,23.96,24.04,23.95,24.03,365565.0
2021-06-09 10:00:00,24.03,24.11,24.02,24.05,319985.0,24.03,24.11,24.02,24.05,319985.0
2021-06-09 10:05:00,24.04,24.11,24.03,24.08,199800.0,24.04,24.11,24.03,24.08,199800.0
2021-06-09 10:10:00,24.08,24.08,24.01,24.05,321005.0,24.08,24.08,24.01,24.05,321005.0
2021-06-09 10:15:00,24.06,24.08,23.97,24.0,299600.0,24.06,24.08,23.97,24.0,299600.0
2021-06-09 10:20:00,24.0,24.16,23.98,24.12,505615.0,24.0,24.16,23.98,24.12,505615.0
2021-06-09 10:25:00,24.12,24.22,24.11,24.2,506323.0,24.12,24.22,24.11,24.2,506323.0
2021-06-09 10:30:00,24.21,24.22,24.14,24.17,208056.0,24.21,24.22,24.14,24.17,208056.0
2021-06-09 10:35:00,24.17,24.24,24.16,24.19,306396.0,24.17,24.24,24.16,24.19,306396.0
2021-06-09 10:40:00,24.19,24.19,24.14,24.15,274734.0,24.19,24.19,24.14,24.15,274734.0
2021-06-09 10:45:00,24.16,24.18,24.09,24.11,336378.0,24.16,24.18,24.09,24.11,336378.0
2021-06-09 10:50:00,24.11,24.17,24.1,24.14,113969.0,24.11,24.17,24.1,24.14,113969.0
2021-06-09 10:55:00,24.14,24.16,24.11,24.11,86022.0,24.14,24.16,24.11,24.11,86022.0
2021-06-09 11:00:00,24.12,24.16,24.11,24.16,87830.0,24.12,24.16,24.11,24.16,87830.0
2021-06-09 11:05:00,24.16,24.16,24.11,24.14,56157.0,24.16,24.16,24.11,24.14,56157.0
2021-06-09 11:10:00,24.14,24.24,24.13,24.23,236718.0,24.14,24.24,24.13,24.23,236718.0
2021-06-09 11:15:00,24.23,24.23,24.18,24.19,128999.0,24.23,24.23,24.18,24.19,128999.0
2021-06-09 11:20:00,24.19,24.21,24.15,24.16,89092.0,24.19,24.21,24.15,24.16,89092.0
2021-06-09 11:25:00,24.16,24.18,24.11,24.17,169333.0,24.16,24.18,24.11,24.17,169333.0
2021-06-09 11:30:00,24.16,24.17,24.1,24.12,134581.0,24.16,24.17,24.1,24.12,134581.0
2021-06-09 11:35:00,24.11,24.13,24.07,24.08,173272.0,24.11,24.13,24.07,24.08,173272.0
2021-06-09 11:40:00,24.09,24.12,24.08,24.11,71289.0,24.09,24.12,24.08,24.11,71289.0
2021-06-09 11:45:00,24.12,24.14,24.09,24.1,85839.0,24.12,24.14,24.09,24.1,85839.0
2021-06-09 11:50:00,24.1,24.11,24.07,24.08,99316.0,24.1,24.11,24.07,24.08,99316.0
2021-06-09 11:55:00,24.07,24.08,24.02,24.06,164669.0,24.07,24.08,24.02,24.06,164669.0
2021-06-09 12:00:00,24.05,24.08,24.03,24.06,116198.0,24.05,24.08,24.03,24.06,116198.0
2021-06-09 12:05:00,24.07,24.08,24.05,24.06,89810.0,24.07,24.08,24.05,24.06,89810.0
2021-06-09 12:10:00,24.07,24.08,24.05,24.06,84723.0,24.07,24.08,24.05,24.06,84723.0
2021-06-09 12:15:00,24.05,24.07,24.04,24.05,97806.0,24.05,24.07,24.04,24.05,97806.0
2021-06-09 12:20:00,24.05,24.1,24.05,24.1,119550.0,24.05,24.1,24.05,24.1,119550.0
2021-06-09 12:25:00,24.09,24.11,24.08,24.09,91129.0,24.09,24.11,24.08,24.09,91129.0
2021-06-09 12:30:00,24.09,24.09,24.07,24.08,55658.0,24.09,24.09,24.07,24.08,55658.0
2021-06-09 12:35:00,24.08,24.1,24.07,24.08,51197.0,24.08,24.1,24.07,24.08,51197.0
2021-06-09 12:40:00,24.08,24.1,24.07,24.09,64983.0,24.08,24.1,24.07,24.09,64983.0
2021-06-09 12:45:00,24.08,24.08,24.05,24.05,42096.0,24.08,24.08,24.05,24.05,42096.0
2021-06-09 12:50:00,24.05,24.07,24.04,24.05,106095.0,24.05,24.07,24.04,24.05,106095.0
2021-06-09 12:55:00,24.05,24.09,24.04,24.08,102264.0,24.05,24.09,24.04,24.08,102264.0
2021-06-09 13:00:00,24.07,24.09,24.06,24.09,95395.0,24.07,24.09,24.06,24.09,95395.0
2021-06-09 13:05:00,24.09,24.11,24.07,24.09,169718.0,24.09,24.11,24.07,24.09,169718.0
2021-06-09 13:10:00,24.09,24.1,24.07,24.08,79858.0,24.09,24.1,24.07,24.08,79858.0
2021-06-09 13:15:00,24.08,24.09,24.06,24.09,111696.0,24.08,24.09,24.06,24.09,111696.0
2021-06-09 13:20:00,24.09,24.09,24.06,24.08,107144.0,24.09,24.09,24.06,24.08,107144.0
2021-06-09 13:25:00,24.08,24.08,24.04,24.05,111450.0,24.08,24.08,24.04,24.05,111450.0
2021-06-09 13:30:00,24.05,24.05,24.02,24.04,106627.0,24.05,24.05,24.02,24.04,106627.0
2021-06-09 13:35:00,24.04,24.04,23.99,24.01,277120.0,24.04,24.04,23.99,24.01,277120.0
2021-06-09 13:40:00,24.01,24.01,23.97,23.98,229316.0,24.01,24.01,23.97,23.98,229316.0
2021-06-09 13:45:00,23.98,24.0,23.97,23.99,153588.0,23.98,24.0,23.97,23.99,153588.0
2021-06-09 13:50:00,23.98,24.01,23.97,24.0,218938.0,23.98,24.01,23.97,24.0,218938.0
2021-06-09 13:55:00,24.0,24.0,23.97,23.98,105363.0,24.0,24.0,23.97,23.98,105363.0
2021-06-09 14:00:00,23.99,24.0,23.95,23.95,168339.0,23.99,24.0,23.95,23.95,168339.0
2021-06-09 14:05:00,23.96,24.0,23.95,24.0,345668.0,23.96,24.0,23.95,24.0,345668.0
2021-06-09 14:10:00,24.0,24.03,23.99,24.01,175235.0,24.0,24.03,23.99,24.01,175235.0
2021-06-09 14:15:00,24.01,24.02,23.97,23.98,71308.0,24.01,24.02,23.97,23.98,71308.0
2021-06-09 14:20:00,23.98,23.98,23.96,23.97,141484.0,23.98,23.98,23.96,23.97,141484.0
2021-06-09 14:25:00,23.97,23.99,23.96,23.98,109939.0,23.97,23.99,23.96,23.98,109939.0
2021-06-09 14:30:00,23.97,23.97,23.92,23.94,231374.0,23.97,23.97,23.92,23.94,231374.0
2021-06-09 14:35:00,23.94,23.95,23.9,23.92,216997.0,23.94,23.95,23.9,23.92,216997.0
2021-06-09 14:40:00,23.92,23.93,23.91,23.92,104144.0,23.92,23.93,23.91,23.92,104144.0
2021-06-09 14:45:00,23.92,23.94,23.91,23.94,176291.0,23.92,23.94,23.91,23.94,176291.0
2021-06-09 14:50:00,23.94,23.99,23.93,23.99,241679.0,23.94,23.99,23.93,23.99,241679.0
2021-06-09 14:55:00,23.98,24.0,23.97,23.99,128185.0,23.98,24.0,23.97,23.99,128185.0
2021-06-09 15:00:00,23.98,23.99,23.95,23.97,135979.0,23.98,23.99,23.95,23.97,135979.0
2021-06-09 15:05:00,23.98,23.98,23.95,23.96,105539.0,23.98,23.98,23.95,23.96,105539.0
2021-06-09 15:10:00,23.96,23.99,23.95,23.96,113568.0,23.96,23.99,23.95,23.96,113568.0
2021-06-09 15:15:00,23.96,23.99,23.96,23.97,113102.0,23.96,23.99,23.96,23.97,113102.0
2021-06-09 15:20:00,23.98,23.98,23.93,23.95,205560.0,23.98,23.98,23.93,23.95,205560.0
2021-06-09 15:25:00,23.95,23.95,23.88,23.88,462688.0,23.95,23.95,23.88,23.88,462688.0
2021-06-09 15:30:00,23.88,23.92,23.86,23.92,404784.0,23.88,23.92,23.86,23.92,404784.0
2021-06-09 15:35:00,23.92,23.92,23.87,23.9,186104.0,23.92,23.92,23.87,23.9,186104.0
2021-06-09 15:40:00,23.89,23.91,23.84,23.86,299390.0,23.89,23.91,23.84,23.86,299390.0
2021-06-09 15:45:00,23.86,23.88,23.85,23.87,280673.0,23.86,23.88,23.85,23.87,280673.0
2021-06-09 15:50:00,23.86,23.9,23.85,23.88,718170.0,23.86,23.9,23.85,23.88,718170.0
2021-06-09 15:55:00,23.89,23.89,23.84,23.84,648285.0,23.89,23.89,23.84,23.84,648285.0
2021-06-10 09:30:00,24.14,24.24,23.97,24.11,1560644.0,24.14,24.24,23.97,24.11,1560644.0
2021-06-10 09:35:00,24.1,24.2,24.08,24.09,567063.0,24.1,24.2,24.08,24.09,567063.0
2021-06-10 09:40:00,24.09,24.1,23.88,23.93,858169.0,24.09,24.1,23.88,23.93,858169.0
2021-06-10 09:45:00,23.92,23.94,23.85,23.87,671946.0,23.92,23.94,23.85,23.87,671946.0
2021-06-10 09:50:00,23.87,23.98,23.83,23.9,549381.0,23.87,23.98,23.83,23.9,549381.0
2021-06-10 09:55:00,23.9,23.9,23.79,23.81,636119.0,23.9,23.9,23.79,23.81,636119.0
2021-06-10 10:00:00,23.81,23.91,23.8,23.89,347002.0,23.81,23.91,23.8,23.89,347002.0
2021-06-10 10:05:00,23.89,23.91,23.81,23.82,327231.0,23.89,23.91,23.81,23.82,327231.0
2021-06-10 10:10:00,23.81,23.82,23.7,23.74,572265.0,23.81,23.82,23.7,23.74,572265.0
2021-06-10 10:15:00,23.73,23.78,23.72,23.76,484864.0,23.73,23.78,23.72,23.76,484864.0
2021-06-10 10:20:00,23.76,23.77,23.67,23.7,406436.0,23.76,23.77,23.67,23.7,406436.0
2021-06-10 10:25:00,23.69,23.75,23.68,23.73,232137.0,23.69,23.75,23.68,23.73,232137.0
2021-06-10 10:30:00,23.73,23.75,23.5,23.64,1194982.0,23.73,23.75,23.5,23.64,1194982.0
2021-06-10 10:35:00,23.64,23.68,23.55,23.57,307149.0,23.64,23.68,23.55,23.57,307149.0
2021-06-10 10:40:00,23.58,23.6,23.45,23.47,426338.0,23.58,23.6,23.45,23.47,426338.0
2021-06-10 10:45:00,23.47,23.48,23.28,23.29,992873.0,23.47,23.48,23.28,23.29,992873.0
2021-06-10 10:50:00,23.29,23.42,23.26,23.4,815423.0,23.29,23.42,23.26,23.4,815423.0
2021-06-10 10:55:00,23.39,23.52,23.36,23.51,504661.0,23.39,23.52,23.36,23.51,504661.0
2021-06-10 11:00:00,23.51,23.51,23.43,23.46,306554.0,23.51,23.51,23.43,23.46,306554.0
2021-06-10 11:05:00,23.46,23.53,23.42,23.52,330976.0,23.46,23.53,23.42,23.52,330976.0
2021-06-10 11:10:00,23.52,23.52,23.42,23.43,977640.0,23.52,23.52,23.42,23.43,977640.0
2021-06-10 11:15:00,23.43,23.48,23.43,23.46,153089.0,23.43,23.48,23.43,23.46,153089.0
2021-06-10 11:20:00,23.46,23.5,23.42,23.48,205577.0,23.46,23.5,23.42,23.48,205577.0
2021-06-10 11:25:00,23.48,23.49,23.42,23.44,147910.0,23.48,23.49,23.42,23.44,147910.0
2021-06-10 11:30:00,23.45,23.46,23.35,23.36,308690.0,23.45,23.46,23.35,23.36,308690.0
2021-06-10 11:35:00,23.37,23.39,23.33,23.36,239322.0,23.37,23.39,23.33,23.36,239322.0
2021-06-10 11:40:00,23.36,23.4,23.33,23.4,210605.0,23.36,23.4,23.33,23.4,210605.0
2021-06-10 11:45:00,23.4,23.42,23.37,23.38,159204.0,23.4,23.42,23.37,23.38,159204.0
2021-06-10 11:50:00,23.39,23.42,23.36,23.41,264121.0,23.39,23.42,23.36,23.41,264121.0
2021-06-10 11:55:00,23.42,23.43,23.39,23.39,152698.0,23.42,23.43,23.39,23.39,152698.0
2021-06-10 12:00:00,23.39,23.41,23.37,23.39,156187.0,23.39,23.41,23.37,23.39,156187.0
2021-06-10 12:05:00,23.39,23.4,23.28,23.32,359184.0,23.39,23.4,23.28,23.32,359184.0
2021-06-10 12:10:00,23.31,23.33,23.27,23.33,356875.0,23.31,23.33,23.27,23.33,356875.0
2021-06-10 12:15:00,23.33,23.38,23.32,23.36,298347.0,23.33,23.38,23.32,23.36,298347.0
2021-06-10 12:20:00,23.36,23.43,23.34,23.41,237497.0,23.36,23.43,23.34,23.41,237497.0
2021-06-10 12:25:00,23.42,23.45,23.41,23.42,187989.0,23.42,23.45,23.41,23.42,187989.0
2021-06-10 12:30:00,23.43,23.46,23.42,23.45,117138.0,23.43,23.46,23.42,23.45,117138.0
2021-06-10 12:35:00,23.46,23.53,23.45,23.52,221344.0,23.46,23.53,23.45,23.52,221344.0
2021-06-10 12:40:00,23.53,23.54,23.5,23.54,138453.0,23.53,23.54,23.5,23.54,138453.0
2021-06-10 12:45:00,23.54,23.54,23.51,23.54,99888.0,23.54,23.54,23.51,23.54,99888.0
2021-06-10 12:50:00,23.53,23.54,23.5,23.53,106581.0,23.53,23.54,23.5,23.53,106581.0
2021-06-10 12:55:00,23.52,23.55,23.51,23.54,62540.0,23.52,23.55,23.51,23.54,62540.0
2021-06-10 13:00:00,23.54,23.56,23.52,23.55,98704.0,23.54,23.56,23.52,23.55,98704.0
2021-06-10 13:05:00,23.56,23.62,23.55,23.61,172696.0,23.56,23.62,23.55,23.61,172696.0
2021-06-10 13:10:00,23.61,23.65,23.6,23.64,220279.0,23.61,23.65,23.6,23.64,220279.0
2021-06-10 13:15:00,23.63,23.64,23.59,23.62,139054.0,23.63,23.64,23.59,23.62,139054.0
2021-06-10 13:20:00,23.62,23.65,23.6,23.62,176263.0,23.62,23.65,23.6,23.62,176263.0
2021-06-10 13:25:00,23.61,23.62,23.57,23.6,78002.0,23.61,23.62,23.57,23.6,78002.0
2021-06-10 13:30:00,23.6,23.6,23.54,23.57,109871.0,23.6,23.6,23.54,23.57,109871.0
2021-06-10 13:35:00,23.58,23.61,23.52,23.6,554776.0,23.58,23.61,23.52,23.6,554776.0
2021-06-10 13:40:00,23.59,23.61,23.55,23.55,110695.0,23.59,23.61,23.55,23.55,110695.0
2021-06-10 13:45:00,23.55,23.6,23.54,23.59,136044.0,23.55,23.6,23.54,23.59,136044.0
2021-06-10 13:50:00,23.59,23.61,23.57,23.61,68728.0,23.59,23.61,23.57,23.61,68728.0
2021-06-10 13:55:00,23.61,23.61,23.58,23.58,62961.0,23.61,23.61,23.58,23.58,62961.0
2021-06-10 14:00:00,23.59,23.61,23.56,23.6,194695.0,23.59,23.61,23.56,23.6,194695.0
2021-06-10 14:05:00,23.61,23.63,23.6,23.61,152097.0,23.61,23.63,23.6,23.61,152097.0
2021-06-10 14:10:00,23.6,23.63,23.59,23.63,174006.0,23.6,23.63,23.59,23.63,174006.0
2021-06-10 14:15:00,23.63,23.64,23.6,23.62,153020.0,23.63,23.64,23.6,23.62,153020.0
2021-06-10 14:20:00,23.62,23.63,23.57,23.58,123612.0,23.62,23.63,23.57,23.58,123612.0
2021-06-10 14:25:00,23.58,23.58,23.52,23.53,107719.0,23.58,23.58,23.52,23.53,107719.0
2021-06-10 14:30:00,23.53,23.58,23.53,23.56,172880.0,23.53,23.58,23.53,23.56,172880.0
2021-06-10 14:35:00,23.56,23.56,23.52,23.53,185425.0,23.56,23.56,23.52,23.53,185425.0
2021-06-10 14:40:00,23.53,23.56,23.52,23.55,127607.0,23.53,23.56,23.52,23.55,127607.0
2021-06-10 14:45:00,23.55,23.55,23.52,23.53,252094.0,23.55,23.55,23.52,23.53,252094.0
2021-06-10 14:50:00,23.53,23.57,23.52,23.54,98343.0,23.53,23.57,23.52,23.54,98343.0
2021-06-10 14:55:00,23.53,23.54,23.51,23.53,119512.0,23.53,23.54,23.51,23.53,119512.0
2021-06-10 15:00:00,23.53,23.53,23.46,23.46,244460.0,23.53,23.53,23.46,23.46,244460.0
2021-06-10 15:05:00,23.46,23.49,23.45,23.49,194013.0,23.46,23.49,23.45,23.49,194013.0
2021-06-10 15:10:00,23.49,23.5,23.47,23.49,185029.0,23.49,23.5,23.47,23.49,185029.0
2021-06-10 15:15:00,23.5,23.51,23.47,23.48,172526.0,23.5,23.51,23.47,23.48,172526.0
2021-06-10 15:20:00,23.48,23.49,23.44,23.46,221445.0,23.48,23.49,23.44,23.46,221445.0
2021-06-10 15:25:00,23.46,23.49,23.45,23.47,226662.0,23.46,23.49,23.45,23.47,226662.0
2021-06-10 15:30:00,23.46,23.53,23.46,23.52,489462.0,23.46,23.53,23.46,23.52,489462.0
2021-06-10 15:35:00,23.51,23.52,23.47,23.51,286913.0,23.51,23.52,23.47,23.51,286913.0
2021-06-10 15:40:00,23.51,23.51,23.48,23.48,161903.0,23.51,23.51,23.48,23.48,161903.0
2021-06-10 15:45:00,23.48,23.49,23.45,23.46,173264.0,23.48,23.49,23.45,23.46,173264.0
2021-06-10 15:50:00,23.46,23.53,23.46,23.48,567522.0,23.46,23.53,23.46,23.48,567522.0
2021-06-10 15:55:00,23.48,23.49,23.45,23.45,682634.0,23.48,23.49,23.45,23.45,682634.0
2021-06-11 09:30:00,23.41,23.74,23.4,23.49,1241928.0,23.41,23.74,23.4,23.49,1241928.0
2021-06-11 09:35:00,23.48,23.65,23.46,23.57,511181.0,23.48,23.65,23.46,23.57,511181.0
2021-06-11 09:40:00,23.57,23.67,23.56,23.58,345628.0,23.57,23.67,23.56,23.58,345628.0
2021-06-11 09:45:00,23.59,23.6,23.5,23.5,324711.0,23.59,23.6,23.5,23.5,324711.0
2021-06-11 09:50:00,23.49,23.63,23.48,23.63,286311.0,23.49,23.63,23.48,23.63,286311.0
2021-06-11 09:55:00,23.62,23.63,23.55,23.61,201638.0,23.62,23.63,23.55,23.61,201638.0
2021-06-11 10:00:00,23.61,23.63,23.57,23.62,164162.0,23.61,23.63,23.57,23.62,164162.0
2021-06-11 10:05:00,23.61,23.63,23.5,23.53,278710.0,23.61,23.63,23.5,23.53,278710.0
2021-06-11 10:10:00,23.53,23.57,23.5,23.51,287891.0,23.53,23.57,23.5,23.51,287891.0
2021-06-11 10:15:00,23.52,23.52,23.45,23.47,291997.0,23.52,23.52,23.45,23.47,291997.0
2021-06-11 10:20:00,23.48,23.5,23.42,23.48,247880.0,23.48,23.5,23.42,23.48,247880.0
2021-06-11 10:25:00,23.49,23.52,23.47,23.51,225468.0,23.49,23.52,23.47,23.51,225468.0
2021-06-11 10:30:00,23.5,23.53,23.47,23.53,196317.0,23.5,23.53,23.47,23.53,196317.0
2021-06-11 10:35:00,23.53,23.58,23.51,23.56,251475.0,23.53,23.58,23.51,23.56,251475.0
2021-06-11 10:40:00,23.57,23.62,23.54,23.58,199291.0,23.57,23.62,23.54,23.58,199291.0
2021-06-11 10:45:00,23.59,23.63,23.58,23.63,248246.0,23.59,23.63,23.58,23.63,248246.0
2021-06-11 10:50:00,23.63,23.67,23.6,23.62,290083.0,23.63,23.67,23.6,23.62,290083.0
2021-06-11 10:55:00,23.62,23.62,23.58,23.61,202646.0,23.62,23.62,23.58,23.61,202646.0
2021-06-11 11:00:00,23.61,23.61,23.57,23.58,161969.0,23.61,23.61,23.57,23.58,161969.0
2021-06-11 11:05:00,23.57,23.58,23.53,23.55,97197.0,23.57,23.58,23.53,23.55,97197.0
2021-06-11 11:10:00,23.54,23.55,23.48,23.49,287469.0,23.54,23.55,23.48,23.49,287469.0
2021-06-11 11:15:00,23.49,23.52,23.45,23.45,225840.0,23.49,23.52,23.45,23.45,225840.0
2021-06-11 11:20:00,23.46,23.5,23.45,23.5,243740.0,23.46,23.5,23.45,23.5,243740.0
2021-06-11 11:25:00,23.5,23.5,23.46,23.49,236704.0,23.5,23.5,23.46,23.49,236704.0
2021-06-11 11:30:00,23.48,23.53,23.47,23.5,296943.0,23.48,23.53,23.47,23.5,296943.0
2021-06-11 11:35:00,23.5,23.53,23.48,23.5,137389.0,23.5,23.53,23.48,23.5,137389.0
2021-06-11 11:40:00,23.51,23.51,23.46,23.5,157554.0,23.51,23.51,23.46,23.5,157554.0
2021-06-11 11:45:00,23.5,23.53,23.49,23.52,128915.0,23.5,23.53,23.49,23.52,128915.0
2021-06-11 11:50:00,23.51,23.53,23.5,23.52,85776.0,23.51,23.53,23.5,23.52,85776.0
2021-06-11 11:55:00,23.53,23.55,23.51,23.54,91324.0,23.53,23.55,23.51,23.54,91324.0
2021-06-11 12:00:00,23.55,23.56,23.52,23.55,174044.0,23.55,23.56,23.52,23.55,174044.0
2021-06-11 12:05:00,23.55,23.57,23.54,23.54,101507.0,23.55,23.57,23.54,23.54,101507.0
2021-06-11 12:10:00,23.54,23.55,23.51,23.54,49043.0,23.54,23.55,23.51,23.54,49043.0
2021-06-11 12:15:00,23.54,23.55,23.53,23.55,59079.0,23.54,23.55,23.53,23.55,59079.0
2021-06-11 12:20:00,23.55,23.55,23.52,23.53,60947.0,23.55,23.55,23.52,23.53,60947.0
2021-06-11 12:25:00,23.53,23.54,23.5,23.51,61948.0,23.53,23.54,23.5,23.51,61948.0
2021-06-11 12:30:00,23.52,23.55,23.46,23.55,287689.0,23.52,23.55,23.46,23.55,287689.0
2021-06-11 12:35:00,23.55,23.56,23.53,23.55,71185.0,23.55,23.56,23.53,23.55,71185.0
2021-06-11 12:40:00,23.55,23.58,23.52,23.57,141011.0,23.55,23.58,23.52,23.57,141011.0
2021-06-11 12:45:00,23.57,23.58,23.55,23.57,67959.0,23.57,23.58,23.55,23.57,67959.0
2021-06-11 12:50:00,23.56,23.6,23.55,23.59,121015.0,23.56,23.6,23.55,23.59,121015.0
2021-06-11 12:55:00,23.59,23.63,23.58,23.61,184287.0,23.59,23.63,23.58,23.61,184287.0
2021-06-11 13:00:00,23.61,23.63,23.6,23.61,48855.0,23.61,23.63,23.6,23.61,48855.0
2021-06-11 13:05:00,23.6,23.64,23.59,23.63,138273.0,23.6,23.64,23.59,23.63,138273.0
2021-06-11 13:10:00,23.63,23.66,23.62,23.64,117172.0,23.63,23.66,23.62,23.64,117172.0
2021-06-11 13:15:00,23.64,23.64,23.6,23.61,63693.0,23.64,23.64,23.6,23.61,63693.0
2021-06-11 13:20:00,23.61,23.66,23.6,23.66,123910.0,23.61,23.66,23.6,23.66,123910.0
2021-06-11 13:25:00,23.66,23.66,23.63,23.63,51749.0,23.66,23.66,23.63,23.63,51749.0
2021-06-11 13:30:00,23.63,23.66,23.63,23.64,80078.0,23.63,23.66,23.63,23.64,80078.0
2021-06-11 13:35:00,23.64,23.65,23.63,23.65,65338.0,23.64,23.65,23.63,23.65,65338.0
2021-06-11 13:40:00,23.64,23.65,23.61,23.62,153066.0,23.64,23.65,23.61,23.62,153066.0
2021-06-11 13:45:00,23.62,23.65,23.62,23.64,69932.0,23.62,23.65,23.62,23.64,69932.0
2021-06-11 13:50:00,23.65,23.65,23.6,23.61,52496.0,23.65,23.65,23.6,23.61,52496.0
2021-06-11 13:55:00,23.61,23.62,23.57,23.58,96070.0,23.61,23.62,23.57,23.58,96070.0
2021-06-11 14:00:00,23.58,23.59,23.55,23.55,70213.0,23.58,23.59,23.55,23.55,70213.0
2021-06-11 14:05:00,23.55,23.58,23.55,23.58,61594.0,23.55,23.58,23.55,23.58,61594.0
2021-06-11 14:10:00,23.58,23.59,23.57,23.57,59914.0,23.58,23.59,23.57,23.57,59914.0
2021-06-11 14:15:00,23.58,23.59,23.56,23.57,117288.0,23.58,23.59,23.56,23.57,117288.0
2021-06-11 14:20:00,23.58,23.59,23.55,23.55,77924.0,23.58,23.59,23.55,23.55,77924.0
2021-06-11 14:25:00,23.55,23.57,23.54,23.56,95934.0,23.55,23.57,23.54,23.56,95934.0
2021-06-11 14:30:00,23.55,23.57,23.53,23.56,107710.0,23.55,23.57,23.53,23.56,107710.0
2021-06-11 14:35:00,23.55,23.56,23.53,23.54,96579.0,23.55,23.56,23.53,23.54,96579.0
2021-06-11 14:40:00,23.53,23.55,23.5,23.51,116563.0,23.53,23.55,23.5,23.51,116563.0
2021-06-11 14:45:00,23.51,23.55,23.5,23.54,292972.0,23.51,23.55,23.5,23.54,292972.0
2021-06-11 14:50:00,23.54,23.55,23.53,23.55,22540.0,23.54,23.55,23.53,23.55,22540.0
2021-06-11 14:55:00,23.55,23.57,23.54,23.57,79668.0,23.55,23.57,23.54,23.57,79668.0
2021-06-11 15:00:00,23.57,23.58,23.56,23.57,89799.0,23.57,23.58,23.56,23.57,89799.0
2021-06-11 15:05:00,23.57,23.6,23.55,23.59,123634.0,23.57,23.6,23.55,23.59,123634.0
2021-06-11 15:10:00,23.59,23.6,23.58,23.6,71855.0,23.59,23.6,23.58,23.6,71855.0
2021-06-11 15:15:00,23.6,23.62,23.58,23.62,61249.0,23.6,23.62,23.58,23.62,61249.0
2021-06-11 15:20:00,23.61,23.62,23.58,23.59,56454.0,23.61,23.62,23.58,23.59,56454.0
2021-06-11 15:25:00,23.58,23.59,23.57,23.57,138476.0,23.58,23.59,23.57,23.57,138476.0
2021-06-11 15:30:00,23.58,23.6,23.56,23.59,192474.0,23.58,23.6,23.56,23.59,192474.0
2021-06-11 15:35:00,23.59,23.61,23.57,23.6,217186.0,23.59,23.61,23.57,23.6,217186.0
2021-06-11 15:40:00,23.6,23.61,23.58,23.6,196729.0,23.6,23.61,23.58,23.6,196729.0
2021-06-11 15:45:00,23.6,23.62,23.58,23.59,254198.0,23.6,23.62,23.58,23.59,254198.0
2021-06-11 15:50:00,23.6,23.65,23.52,23.59,928966.0,23.6,23.65,23.52,23.59,928966.0
2021-06-11 15:55:00,23.59,23.59,23.5,23.53,1208546.0,23.59,23.59,23.5,23.53,1208546.0
2021-06-14 09:30:00,23.51,23.74,23.49,23.57,821498.0,23.51,23.74,23.49,23.57,821498.0
2021-06-14 09:35:00,23.57,23.67,23.49,23.49,567311.0,23.57,23.67,23.49,23.49,567311.0
2021-06-14 09:40:00,23.5,23.5,23.34,23.39,636812.0,23.5,23.5,23.34,23.39,636812.0
2021-06-14 09:45:00,23.39,23.46,23.37,23.38,405495.0,23.39,23.46,23.37,23.38,405495.0
2021-06-14 09:50:00,23.38,23.4,23.31,23.37,367380.0,23.38,23.4,23.31,23.37,367380.0
2021-06-14 09:55:00,23.37,23.43,23.35,23.39,258338.0,23.37,23.43,23.35,23.39,258338.0
2021-06-14 10:00:00,23.39,23.4,23.28,23.3,490245.0,23.39,23.4,23.28,23.3,490245.0
2021-06-14 10:05:00,23.3,23.38,23.3,23.34,324104.0,23.3,23.38,23.3,23.34,324104.0
2021-06-14 10:10:00,23.34,23.37,23.31,23.37,152040.0,23.34,23.37,23.31,23.37,152040.0
2021-06-14 10:15:00,23.37,23.38,23.28,23.28,350702.0,23.37,23.38,23.28,23.28,350702.0
2021-06-14 10:20:00,23.28,23.31,23.27,23.29,299006.0,23.28,23.31,23.27,23.29,299006.0
2021-06-14 10:25:00,23.29,23.3,23.24,23.26,397402.0,23.29,23.3,23.24,23.26,397402.0
2021-06-14 10:30:00,23.26,23.3,23.24,23.29,223480.0,23.26,23.3,23.24,23.29,223480.0
2021-06-14 10:35:00,23.29,23.29,23.2,23.27,278498.0,23.29,23.29,23.2,23.27,278498.0
2021-06-14 10:40:00,23.26,23.28,23.2,23.21,143899.0,23.26,23.28,23.2,23.21,143899.0
2021-06-14 10:45:00,23.22,23.24,23.19,23.22,420953.0,23.22,23.24,23.19,23.22,420953.0
2021-06-14 10:50:00,23.21,23.23,23.2,23.22,171063.0,23.21,23.23,23.2,23.22,171063.0
2021-06-14 10:55:00,23.22,23.22,23.18,23.19,148054.0,23.22,23.22,23.18,23.19,148054.0
2021-06-14 11:00:00,23.19,23.2,23.14,23.16,376959.0,23.19,23.2,23.14,23.16,376959.0
2021-06-14 11:05:00,23.16,23.21,23.15,23.2,288964.0,23.16,23.21,23.15,23.2,288964.0
2021-06-14 11:10:00,23.21,23.24,23.2,23.22,146229.0,23.21,23.24,23.2,23.22,146229.0
2021-06-14 11:15:00,23.22,23.26,23.21,23.23,236671.0,23.22,23.26,23.21,23.23,236671.0
2021-06-14 11:20:00,23.23,23.24,23.22,23.23,145500.0,23.23,23.24,23.22,23.23,145500.0
2021-06-14 11:25:00,23.23,23.24,23.2,23.21,159368.0,23.23,23.24,23.2,23.21,159368.0
2021-06-14 11:30:00,23.21,23.22,23.16,23.17,145228.0,23.21,23.22,23.16,23.17,145228.0
2021-06-14 11:35:00,23.16,23.18,23.14,23.15,193078.0,23.16,23.18,23.14,23.15,193078.0
2021-06-14 11:40:00,23.15,23.19,23.15,23.18,168312.0,23.15,23.19,23.15,23.18,168312.0
2021-06-14 11:45:00,23.18,23.2,23.16,23.18,106747.0,23.18,23.2,23.16,23.18,106747.0
2021-06-14 11:50:00,23.18,23.2,23.17,23.19,103129.0,23.18,23.2,23.17,23.19,103129.0
2021-06-14 11:55:00,23.18,23.2,23.18,23.19,96546.0,23.18,23.2,23.18,23.19,96546.0
2021-06-14 12:00:00,23.19,23.22,23.18,23.22,130124.0,23.19,23.22,23.18,23.22,130124.0
2021-06-14 12:05:00,23.21,23.24,23.21,23.24,143267.0,23.21,23.24,23.21,23.24,143267.0
2021-06-14 12:10:00,23.23,23.26,23.23,23.24,178207.0,23.23,23.26,23.23,23.24,178207.0
2021-06-14 12:15:00,23.25,23.3,23.24,23.28,192562.0,23.25,23.3,23.24,23.28,192562.0
2021-06-14 12:20:00,23.28,23.29,23.22,23.23,223720.0,23.28,23.29,23.22,23.23,223720.0
2021-06-14 12:25:00,23.23,23.23,23.19,23.2,145836.0,23.23,23.23,23.19,23.2,145836.0
2021-06-14 12:30:00,23.19,23.2,23.16,23.19,161274.0,23.19,23.2,23.16,23.19,161274.0
2021-06-14 12:35:00,23.18,23.21,23.17,23.19,89874.0,23.18,23.21,23.17,23.19,89874.0
2021-06-14 12:40:00,23.19,23.19,23.15,23.16,144458.0,23.19,23.19,23.15,23.16,144458.0
2021-06-14 12:45:00,23.16,23.18,23.14,23.14,143446.0,23.16,23.18,23.14,23.14,143446.0
2021-06-14 12:50:00,23.15,23.16,23.1,23.12,331764.0,23.15,23.16,23.1,23.12,331764.0
2021-06-14 12:55:00,23.12,23.14,23.11,23.12,122206.0,23.12,23.14,23.11,23.12,122206.0
2021-06-14 13:00:00,23.12,23.15,23.09,23.14,290244.0,23.12,23.15,23.09,23.14,290244.0
2021-06-14 13:05:00,23.14,23.14,23.12,23.14,91100.0,23.14,23.14,23.12,23.14,91100.0
2021-06-14 13:10:00,23.14,23.14,23.12,23.13,61616.0,23.14,23.14,23.12,23.13,61616.0
2021-06-14 13:15:00,23.13,23.14,23.1,23.11,129370.0,23.13,23.14,23.1,23.11,129370.0
2021-06-14 13:20:00,23.11,23.12,23.09,23.12,142572.0,23.11,23.12,23.09,23.12,142572.0
2021-06-14 13:25:00,23.11,23.13,23.11,23.12,40334.0,23.11,23.13,23.11,23.12,40334.0
2021-06-14 13:30:00,23.12,23.14,23.11,23.13,120953.0,23.12,23.14,23.11,23.13,120953.0
2021-06-14 13:35:00,23.13,23.14,23.12,23.13,74022.0,23.13,23.14,23.12,23.13,74022.0
2021-06-14 13:40:00,23.14,23.15,23.08,23.08,165862.0,23.14,23.15,23.08,23.08,165862.0
2021-06-14 13:45:00,23.09,23.11,23.08,23.1,120115.0,23.09,23.11,23.08,23.1,120115.0
2021-06-14 13:50:00,23.1,23.11,23.03,23.05,474146.0,23.1,23.11,23.03,23.05,474146.0
2021-06-14 13:55:00,23.05,23.08,23.02,23.04,293985.0,23.05,23.08,23.02,23.04,293985.0
2021-06-14 14:00:00,23.03,23.05,23.01,23.05,285115.0,23.03,23.05,23.01,23.05,285115.0
2021-06-14 14:05:00,23.05,23.07,23.04,23.05,130386.0,23.05,23.07,23.04,23.05,130386.0
2021-06-14 14:10:00,23.05,23.08,23.05,23.07,122574.0,23.05,23.08,23.05,23.07,122574.0
2021-06-14 14:15:00,23.06,23.07,23.04,23.05,127305.0,23.06,23.07,23.04,23.05,127305.0
2021-06-14 14:20:00,23.05,23.05,23.03,23.04,125587.0,23.05,23.05,23.03,23.04,125587.0
2021-06-14 14:25:00,23.04,23.07,23.03,23.06,143743.0,23.04,23.07,23.03,23.06,143743.0
2021-06-14 14:30:00,23.06,23.08,23.05,23.05,184547.0,23.06,23.08,23.05,23.05,184547.0
2021-06-14 14:35:00,23.05,23.06,22.97,23.03,572956.0,23.05,23.06,22.97,23.03,572956.0
2021-06-14 14:40:00,23.02,23.05,23.01,23.03,125014.0,23.02,23.05,23.01,23.03,125014.0
2021-06-14 14:45:00,23.03,23.05,23.01,23.05,146726.0,23.03,23.05,23.01,23.05,146726.0
2021-06-14 14:50:00,23.05,23.07,23.04,23.07,93864.0,23.05,23.07,23.04,23.07,93864.0
2021-06-14 14:55:00,23.07,23.09,23.03,23.06,583750.0,23.07,23.09,23.03,23.06,583750.0
2021-06-14 15:00:00,23.05,23.07,23.04,23.07,85532.0,23.05,23.07,23.04,23.07,85532.0
2021-06-14 15:05:00,23.07,23.07,23.05,23.07,116217.0,23.07,23.07,23.05,23.07,116217.0
2021-06-14 15:10:00,23.07,23.07,23.03,23.04,160779.0,23.07,23.07,23.03,23.04,160779.0
2021-06-14 15:15:00,23.04,23.04,23.0,23.02,212215.0,23.04,23.04,23.0,23.02,212215.0
2021-06-14 15:20:00,23.03,23.03,23.01,23.02,126263.0,23.03,23.03,23.01,23.02,126263.0
2021-06-14 15:25:00,23.02,23.03,22.98,23.0,353276.0,23.02,23.03,22.98,23.0,353276.0
2021-06-14 15:30:00,23.0,23.03,22.97,22.98,291994.0,23.0,23.03,22.97,22.98,291994.0
2021-06-14 15:35:00,22.98,23.01,22.97,22.98,368436.0,22.98,23.01,22.97,22.98,368436.0
2021-06-14 15:40:00,22.98,23.0,22.97,22.98,216700.0,22.98,23.0,22.97,22.98,216700.0
2021-06-14 15:45:00,22.98,23.0,22.96,22.98,483405.0,22.98,23.0,22.96,22.98,483405.0
2021-06-14 15:50:00,22.98,22.98,22.93,22.94,677293.0,22.98,22.98,22.93,22.94,677293.0
2021-06-14 15:55:00,22.94,23.0,22.93,23.0,964982.0,22.94,23.0,22.93,23.0,964982.0
2021-06-15 09:30:00,22.97,23.13,22.88,23.03,1172628.0,22.97,23.13,22.88,23.03,1172628.0
2021-06-15 09:35:00,23.03,23.08,22.81,22.84,665161.0,23.03,23.08,22.81,22.84,665161.0
2021-06-15 09:40:00,22.84,22.85,22.74,22.79,841558.0,22.84,22.85,22.74,22.79,841558.0
2021-06-15 09:45:00,22.79,22.82,22.69,22.78,632289.0,22.79,22.82,22.69,22.78,632289.0
2021-06-15 09:50:00,22.79,22.88,22.78,22.84,335929.0,22.79,22.88,22.78,22.84,335929.0
2021-06-15 09:55:00,22.85,22.93,22.83,22.89,207201.0,22.85,22.93,22.83,22.89,207201.0
2021-06-15 10:00:00,22.9,22.99,22.89,22.98,268195.0,22.9,22.99,22.89,22.98,268195.0
2021-06-15 10:05:00,22.98,23.0,22.92,22.94,219692.0,22.98,23.0,22.92,22.94,219692.0
2021-06-15 10:10:00,22.94,22.95,22.85,22.86,201163.0,22.94,22.95,22.85,22.86,201163.0
2021-06-15 10:15:00,22.87,22.87,22.83,22.84,136427.0,22.87,22.87,22.83,22.84,136427.0
2021-06-15 10:20:00,22.83,22.86,22.82,22.84,189857.0,22.83,22.86,22.82,22.84,189857.0
2021-06-15 10:25:00,22.85,22.85,22.72,22.72,624967.0,22.85,22.85,22.72,22.72,624967.0
2021-06-15 10:30:00,22.73,22.76,22.7,22.73,237561.0,22.73,22.76,22.7,22.73,237561.0
2021-06-15 10:35:00,22.73,22.81,22.71,22.81,256503.0,22.73,22.81,22.71,22.81,256503.0
2021-06-15 10:40:00,22.82,22.82,22.76,22.77,195764.0,22.82,22.82,22.76,22.77,195764.0
2021-06-15 10:45:00,22.78,22.8,22.75,22.79,142871.0,22.78,22.8,22.75,22.79,142871.0
2021-06-15 10:50:00,22.79,22.82,22.77,22.78,172942.0,22.79,22.82,22.77,22.78,172942.0
2021-06-15 10:55:00,22.78,22.82,22.76,22.8,114688.0,22.78,22.82,22.76,22.8,114688.0
2021-06-15 11:00:00,22.8,22.82,22.74,22.78,124359.0,22.8,22.82,22.74,22.78,124359.0
2021-06-15 11:05:00,22.78,22.82,22.78,22.8,86241.0,22.78,22.82,22.78,22.8,86241.0
2021-06-15 11:10:00,22.81,22.82,22.8,22.8,49378.0,22.81,22.82,22.8,22.8,49378.0
2021-06-15 11:15:00,22.81,22.81,22.78,22.79,90266.0,22.81,22.81,22.78,22.79,90266.0
2021-06-15 11:20:00,22.79,22.8,22.75,22.78,214498.0,22.79,22.8,22.75,22.78,214498.0
2021-06-15 11:25:00,22.78,22.78,22.73,22.73,119029.0,22.78,22.78,22.73,22.73,119029.0
2021-06-15 11:30:00,22.73,22.74,22.69,22.71,437127.0,22.73,22.74,22.69,22.71,437127.0
2021-06-15 11:35:00,22.71,22.71,22.65,22.66,349619.0,22.71,22.71,22.65,22.66,349619.0
2021-06-15 11:40:00,22.66,22.66,22.62,22.63,240574.0,22.66,22.66,22.62,22.63,240574.0
2021-06-15 11:45:00,22.63,22.67,22.62,22.66,232022.0,22.63,22.67,22.62,22.66,232022.0
2021-06-15 11:50:00,22.66,22.67,22.59,22.6,270970.0,22.66,22.67,22.59,22.6,270970.0
2021-06-15 11:55:00,22.6,22.6,22.55,22.57,308810.0,22.6,22.6,22.55,22.57,308810.0
2021-06-15 12:00:00,22.58,22.62,22.56,22.61,160930.0,22.58,22.62,22.56,22.61,160930.0
2021-06-15 12:05:00,22.61,22.66,22.6,22.66,117105.0,22.61,22.66,22.6,22.66,117105.0
2021-06-15 12:10:00,22.66,22.7,22.63,22.68,369490.0,22.66,22.7,22.63,22.68,369490.0
2021-06-15 12:15:00,22.68,22.68,22.64,22.67,81470.0,22.68,22.68,22.64,22.67,81470.0
2021-06-15 12:20:00,22.67,22.71,22.66,22.71,120413.0,22.67,22.71,22.66,22.71,120413.0
2021-06-15 12:25:00,22.71,22.73,22.69,22.73,144778.0,22.71,22.73,22.69,22.73,144778.0
2021-06-15 12:30:00,22.73,22.76,22.72,22.76,198581.0,22.73,22.76,22.72,22.76,198581.0
2021-06-15 12:35:00,22.75,22.77,22.73,22.74,143963.0,22.75,22.77,22.73,22.74,143963.0
2021-06-15 12:40:00,22.75,22.75,22.66,22.66,110136.0,22.75,22.75,22.66,22.66,110136.0
2021-06-15 12:45:00,22.66,22.72,22.66,22.71,81145.0,22.66,22.72,22.66,22.71,81145.0
2021-06-15 12:50:00,22.71,22.73,22.69,22.71,100595.0,22.71,22.73,22.69,22.71,100595.0
2021-06-15 12:55:00,22.72,22.72,22.68,22.68,66279.0,22.72,22.72,22.68,22.68,66279.0
2021-06-15 13:00:00,22.69,22.69,22.65,22.68,82483.0,22.69,22.69,22.65,22.68,82483.0
2021-06-15 13:05:00,22.68,22.74,22.67,22.73,113339.0,22.68,22.74,22.67,22.73,113339.0
2021-06-15 13:10:00,22.74,22.74,22.7,22.74,85960.0,22.74,22.74,22.7,22.74,85960.0
2021-06-15 13:15:00,22.73,22.74,22.72,22.73,45406.0,22.73,22.74,22.72,22.73,45406.0
2021-06-15 13:20:00,22.73,22.77,22.71,22.71,112146.0,22.73,22.77,22.71,22.71,112146.0
2021-06-15 13:25:00,22.71,22.75,22.71,22.75,64685.0,22.71,22.75,22.71,22.75,64685.0
2021-06-15 13:30:00,22.74,22.75,22.72,22.73,55483.0,22.74,22.75,22.72,22.73,55483.0
2021-06-15 13:35:00,22.73,22.74,22.71,22.71,77271.0,22.73,22.74,22.71,22.71,77271.0
2021-06-15 13:40:00,22.71,22.75,22.71,22.73,98059.0,22.71,22.75,22.71,22.73,98059.0
2021-06-15 13:45:00,22.73,22.76,22.73,22.76,114990.0,22.73,22.76,22.73,22.76,114990.0
2021-06-15 13:50:00,22.76,22.78,22.75,22.77,95377.0,22.76,22.78,22.75,22.77,95377.0
2021-06-15 13:55:00,22.78,22.8,22.76,22.8,101098.0,22.78,22.8,22.76,22.8,101098.0
2021-06-15 14:00:00,22.8,22.83,22.79,22.8,204359.0,22.8,22.83,22.79,22.8,204359.0
2021-06-15 14:05:00,22.81,22.85,22.8,22.83,249331.0,22.81,22.85,22.8,22.83,249331.0
2021-06-15 14:10:00,22.83,22.86,22.82,22.83,312308.0,22.83,22.86,22.82,22.83,312308.0
2021-06-15 14:15:00,22.82,22.83,22.78,22.79,130828.0,22.82,22.83,22.78,22.79,130828.0
2021-06-15 14:20:00,22.79,22.79,22.75,22.76,88801.0,22.79,22.79,22.75,22.76,88801.0
2021-06-15 14:25:00,22.76,22.8,22.74,22.78,124475.0,22.76,22.8,22.74,22.78,124475.0
2021-06-15 14:30:00,22.79,22.79,22.75,22.76,58499.0,22.79,22.79,22.75,22.76,58499.0
2021-06-15 14:35:00,22.75,22.77,22.75,22.77,88755.0,22.75,22.77,22.75,22.77,88755.0
2021-06-15 14:40:00,22.77,22.79,22.76,22.77,99541.0,22.77,22.79,22.76,22.77,99541.0
2021-06-15 14:45:00,22.77,22.78,22.75,22.76,128434.0,22.77,22.78,22.75,22.76,128434.0
2021-06-15 14:50:00,22.76,22.77,22.74,22.75,111020.0,22.76,22.77,22.74,22.75,111020.0
2021-06-15 14:55:00,22.75,22.77,22.74,22.76,71075.0,22.75,22.77,22.74,22.76,71075.0
2021-06-15 15:00:00,22.75,22.79,22.73,22.75,198594.0,22.75,22.79,22.73,22.75,198594.0
2021-06-15 15:05:00,22.75,22.8,22.74,22.8,118579.0,22.75,22.8,22.74,22.8,118579.0
2021-06-15 15:10:00,22.8,22.8,22.77,22.78,61713.0,22.8,22.8,22.77,22.78,61713.0
2021-06-15 15:15:00,22.78,22.79,22.76,22.77,93332.0,22.78,22.79,22.76,22.77,93332.0
2021-06-15 15:20:00,22.77,22.77,22.72,22.73,170513.0,22.77,22.77,22.72,22.73,170513.0
2021-06-15 15:25:00,22.74,22.76,22.71,22.73,174779.0,22.74,22.76,22.71,22.73,174779.0
2021-06-15 15:30:00,22.72,22.73,22.69,22.71,175369.0,22.72,22.73,22.69,22.71,175369.0
2021-06-15 15:35:00,22.71,22.71,22.69,22.7,144180.0,22.71,22.71,22.69,22.7,144180.0
2021-06-15 15:40:00,22.7,22.72,22.69,22.71,138799.0,22.7,22.72,22.69,22.71,138799.0
2021-06-15 15:45:00,22.71,22.73,22.7,22.73,138437.0,22.71,22.73,22.7,22.73,138437.0
2021-06-15 15:50:00,22.73,22.81,22.71,22.8,796307.0,22.73,22.81,22.71,22.8,796307.0
2021-06-15 15:55:00,22.8,22.81,22.76,22.79,685169.0,22.8,22.81,22.76,22.79,685169.0
2021-06-16 09:30:00,22.74,22.94,22.7,22.91,1153928.0,22.74,22.94,22.7,22.91,1153928.0
2021-06-16 09:35:00,22.91,23.0,22.85,22.87,588057.0,22.91,23.0,22.85,22.87,588057.0
2021-06-16 09:40:00,22.87,22.87,22.69,22.73,378292.0,22.87,22.87,22.69,22.73,378292.0
2021-06-16 09:45:00,22.73,22.75,22.6,22.61,615241.0,22.73,22.75,22.6,22.61,615241.0
2021-06-16 09:50:00,22.6,22.75,22.6,22.71,402850.0,22.6,22.75,22.6,22.71,402850.0
2021-06-16 09:55:00,22.71,22.72,22.62,22.67,364490.0,22.71,22.72,22.62,22.67,364490.0
2021-06-16 10:00:00,22.67,22.68,22.58,22.64,347027.0,22.67,22.68,22.58,22.64,347027.0
2021-06-16 10:05:00,22.64,22.68,22.63,22.66,209934.0,22.64,22.68,22.63,22.66,209934.0
2021-06-16 10:10:00,22.67,22.72,22.66,22.69,199558.0,22.67,22.72,22.66,22.69,199558.0
2021-06-16 10:15:00,22.69,22.7,22.64,22.67,219940.0,22.69,22.7,22.64,22.67,219940.0
2021-06-16 10:20:00,22.66,22.67,22.6,22.61,181718.0,22.66,22.67,22.6,22.61,181718.0
2021-06-16 10:25:00,22.61,22.63,22.6,22.62,110028.0,22.61,22.63,22.6,22.62,110028.0
2021-06-16 10:30:00,22.62,22.68,22.61,22.67,160619.0,22.62,22.68,22.61,22.67,160619.0
2021-06-16 10:35:00,22.66,22.7,22.64,22.7,170640.0,22.66,22.7,22.64,22.7,170640.0
2021-06-16 10:40:00,22.7,22.73,22.68,22.72,137838.0,22.7,22.73,22.68,22.72,137838.0
2021-06-16 10:45:00,22.72,22.77,22.71,22.73,405876.0,22.72,22.77,22.71,22.73,405876.0
2021-06-16 10:50:00,22.73,22.78,22.72,22.73,185964.0,22.73,22.78,22.72,22.73,185964.0
2021-06-16 10:55:00,22.73,22.78,22.73,22.77,165590.0,22.73,22.78,22.73,22.77,165590.0
2021-06-16 11:00:00,22.77,22.83,22.76,22.81,196279.0,22.77,22.83,22.76,22.81,196279.0
2021-06-16 11:05:00,22.8,22.81,22.74,22.75,121401.0,22.8,22.81,22.74,22.75,121401.0
2021-06-16 11:10:00,22.74,22.77,22.73,22.75,118406.0,22.74,22.77,22.73,22.75,118406.0
2021-06-16 11:15:00,22.76,22.8,22.74,22.8,135669.0,22.76,22.8,22.74,22.8,135669.0
2021-06-16 11:20:00,22.8,22.8,22.76,22.78,97535.0,22.8,22.8,22.76,22.78,97535.0
2021-06-16 11:25:00,22.78,22.82,22.77,22.82,170075.0,22.78,22.82,22.77,22.82,170075.0
2021-06-16 11:30:00,22.81,22.85,22.81,22.84,122332.0,22.81,22.85,22.81,22.84,122332.0
2021-06-16 11:35:00,22.85,22.92,22.84,22.91,356079.0,22.85,22.92,22.84,22.91,356079.0
2021-06-16 11:40:00,22.92,22.96,22.91,22.95,238269.0,22.92,22.96,22.91,22.95,238269.0
2021-06-16 11:45:00,22.95,22.97,22.91,22.92,160129.0,22.95,22.97,22.91,22.92,160129.0
2021-06-16 11:50:00,22.92,22.97,22.92,22.96,187545.0,22.92,22.97,22.92,22.96,187545.0
2021-06-16 11:55:00,22.95,22.97,22.92,22.92,116133.0,22.95,22.97,22.92,22.92,116133.0
2021-06-16 12:00:00,22.93,22.97,22.92,22.93,164986.0,22.93,22.97,22.92,22.93,164986.0
2021-06-16 12:05:00,22.92,22.94,22.89,22.9,120941.0,22.92,22.94,22.89,22.9,120941.0
2021-06-16 12:10:00,22.9,22.91,22.82,22.82,128011.0,22.9,22.91,22.82,22.82,128011.0
2021-06-16 12:15:00,22.83,22.84,22.81,22.84,108131.0,22.83,22.84,22.81,22.84,108131.0
2021-06-16 12:20:00,22.83,22.85,22.82,22.83,92599.0,22.83,22.85,22.82,22.83,92599.0
2021-06-16 12:25:00,22.83,22.83,22.78,22.8,188345.0,22.83,22.83,22.78,22.8,188345.0
2021-06-16 12:30:00,22.8,22.81,22.78,22.8,93063.0,22.8,22.81,22.78,22.8,93063.0
2021-06-16 12:35:00,22.8,22.82,22.75,22.75,142452.0,22.8,22.82,22.75,22.75,142452.0
2021-06-16 12:40:00,22.76,22.77,22.74,22.76,88128.0,22.76,22.77,22.74,22.76,88128.0
2021-06-16 12:45:00,22.75,22.75,22.7,22.74,331206.0,22.75,22.75,22.7,22.74,331206.0
2021-06-16 12:50:00,22.73,22.75,22.69,22.72,185005.0,22.73,22.75,22.69,22.72,185005.0
2021-06-16 12:55:00,22.71,22.75,22.71,22.75,77521.0,22.71,22.75,22.71,22.75,77521.0
2021-06-16 13:00:00,22.74,22.75,22.68,22.7,79334.0,22.74,22.75,22.68,22.7,79334.0
2021-06-16 13:05:00,22.7,22.71,22.68,22.69,95009.0,22.7,22.71,22.68,22.69,95009.0
2021-06-16 13:10:00,22.69,22.71,22.68,22.7,94356.0,22.69,22.71,22.68,22.7,94356.0
2021-06-16 13:15:00,22.7,22.72,22.69,22.71,68825.0,22.7,22.72,22.69,22.71,68825.0
2021-06-16 13:20:00,22.71,22.71,22.65,22.68,138709.0,22.71,22.71,22.65,22.68,138709.0
2021-06-16 13:25:00,22.68,22.68,22.65,22.66,59888.0,22.68,22.68,22.65,22.66,59888.0
2021-06-16 13:30:00,22.65,22.72,22.65,22.72,86279.0,22.65,22.72,22.65,22.72,86279.0
2021-06-16 13:35:00,22.72,22.73,22.7,22.73,70796.0,22.72,22.73,22.7,22.73,70796.0
2021-06-16 13:40:00,22.73,22.76,22.72,22.73,92850.0,22.73,22.76,22.72,22.73,92850.0
2021-06-16 13:45:00,22.73,22.75,22.72,22.72,58887.0,22.73,22.75,22.72,22.72,58887.0
2021-06-16 13:50:00,22.72,22.76,22.69,22.75,158052.0,22.72,22.76,22.69,22.75,158052.0
2021-06-16 13:55:00,22.76,22.8,22.74,22.77,203084.0,22.76,22.8,22.74,22.77,203084.0
2021-06-16 14:00:00,22.76,22.77,22.51,22.72,744162.0,22.76,22.77,22.51,22.72,744162.0
2021-06-16 14:05:00,22.73,22.91,22.71,22.85,593528.0,22.73,22.91,22.71,22.85,593528.0
2021-06-16 14:10:00,22.85,22.91,22.8,22.8,461519.0,22.85,22.91,22.8,22.8,461519.0
2021-06-16 14:15:00,22.81,22.81,22.62,22.64,430282.0,22.81,22.81,22.62,22.64,430282.0
2021-06-16 14:20:00,22.64,22.74,22.63,22.71,161571.0,22.64,22.74,22.63,22.71,161571.0
2021-06-16 14:25:00,22.71,22.84,22.71,22.83,352192.0,22.71,22.84,22.71,22.83,352192.0
2021-06-16 14:30:00,22.82,22.82,22.69,22.76,309597.0,22.82,22.82,22.69,22.76,309597.0
2021-06-16 14:35:00,22.76,22.83,22.7,22.77,241541.0,22.76,22.83,22.7,22.77,241541.0
2021-06-16 14:40:00,22.77,22.77,22.66,22.66,164959.0,22.77,22.77,22.66,22.66,164959.0
2021-06-16 14:45:00,22.66,22.75,22.65,22.66,182890.0,22.66,22.75,22.65,22.66,182890.0
2021-06-16 14:50:00,22.66,22.75,22.65,22.73,175206.0,22.66,22.75,22.65,22.73,175206.0
2021-06-16 14:55:00,22.72,22.75,22.7,22.73,122230.0,22.72,22.75,22.7,22.73,122230.0
2021-06-16 15:00:00,22.73,22.74,22.69,22.73,141178.0,22.73,22.74,22.69,22.73,141178.0
2021-06-16 15:05:00,22.73,22.78,22.71,22.75,104669.0,22.73,22.78,22.71,22.75,104669.0
2021-06-16 15:10:00,22.76,22.81,22.76,22.8,249650.0,22.76,22.81,22.76,22.8,249650.0
2021-06-16 15:15:00,22.81,22.87,22.8,22.86,307787.0,22.81,22.87,22.8,22.86,307787.0
2021-06-16 15:20:00,22.87,22.9,22.86,22.89,150130.0,22.87,22.9,22.86,22.89,150130.0
2021-06-16 15:25:00,22.89,22.9,22.83,22.84,179678.0,22.89,22.9,22.83,22.84,179678.0
2021-06-16 15:30:00,22.84,22.87,22.79,22.8,225695.0,22.84,22.87,22.79,22.8,225695.0
2021-06-16 15:35:00,22.8,22.86,22.78,22.86,123245.0,22.8,22.86,22.78,22.86,123245.0
2021-06-16 15:40:00,22.86,22.9,22.82,22.84,242358.0,22.86,22.9,22.82,22.84,242358.0
2021-06-16 15:45:00,22.84,22.89,22.83,22.85,204911.0,22.84,22.89,22.83,22.85,204911.0
2021-06-16 15:50:00,22.84,22.89,22.83,22.85,251849.0,22.84,22.89,22.83,22.85,251849.0
2021-06-16 15:55:00,22.84,22.86,22.82,22.82,411551.0,22.84,22.86,22.82,22.82,411551.0
2021-06-17 09:30:00,22.83,23.13,22.82,23.04,1106182.0,22.83,23.13,22.82,23.04,1106182.0
2021-06-17 09:35:00,23.04,23.09,22.98,23.05,510535.0,23.04,23.09,22.98,23.05,510535.0
2021-06-17 09:40:00,23.06,23.07,22.87,22.93,494108.0,23.06,23.07,22.87,22.93,494108.0
2021-06-17 09:45:00,22.92,22.98,22.9,22.91,197903.0,22.92,22.98,22.9,22.91,197903.0
2021-06-17 09:50:00,22.91,22.95,22.84,22.88,463650.0,22.91,22.95,22.84,22.88,463650.0
2021-06-17 09:55:00,22.89,22.95,22.86,22.93,173190.0,22.89,22.95,22.86,22.93,173190.0
2021-06-17 10:00:00,22.93,22.98,22.89,22.9,364814.0,22.93,22.98,22.89,22.9,364814.0
2021-06-17 10:05:00,22.91,22.91,22.76,22.77,405921.0,22.91,22.91,22.76,22.77,405921.0
2021-06-17 10:10:00,22.77,22.78,22.73,22.77,245580.0,22.77,22.78,22.73,22.77,245580.0
2021-06-17 10:15:00,22.77,22.82,22.75,22.81,162883.0,22.77,22.82,22.75,22.81,162883.0
2021-06-17 10:20:00,22.81,22.83,22.76,22.81,144723.0,22.81,22.83,22.76,22.81,144723.0
2021-06-17 10:25:00,22.8,22.82,22.72,22.72,327839.0,22.8,22.82,22.72,22.72,327839.0
2021-06-17 10:30:00,22.73,22.78,22.66,22.78,291741.0,22.73,22.78,22.66,22.78,291741.0
2021-06-17 10:35:00,22.78,22.81,22.76,22.78,137081.0,22.78,22.81,22.76,22.78,137081.0
2021-06-17 10:40:00,22.78,22.79,22.75,22.76,156970.0,22.78,22.79,22.75,22.76,156970.0
2021-06-17 10:45:00,22.76,22.77,22.7,22.73,219194.0,22.76,22.77,22.7,22.73,219194.0
2021-06-17 10:50:00,22.73,22.76,22.71,22.72,207024.0,22.73,22.76,22.71,22.72,207024.0
2021-06-17 10:55:00,22.72,22.72,22.65,22.68,235986.0,22.72,22.72,22.65,22.68,235986.0
2021-06-17 11:00:00,22.69,22.7,22.63,22.64,177839.0,22.69,22.7,22.63,22.64,177839.0
2021-06-17 11:05:00,22.64,22.68,22.59,22.67,384851.0,22.64,22.68,22.59,22.67,384851.0
2021-06-17 11:10:00,22.67,22.67,22.6,22.61,162808.0,22.67,22.67,22.6,22.61,162808.0
2021-06-17 11:15:00,22.61,22.65,22.58,22.6,204027.0,22.61,22.65,22.58,22.6,204027.0
2021-06-17 11:20:00,22.61,22.61,22.51,22.53,410661.0,22.61,22.61,22.51,22.53,410661.0
2021-06-17 11:25:00,22.53,22.55,22.51,22.52,242266.0,22.53,22.55,22.51,22.52,242266.0
2021-06-17 11:30:00,22.52,22.56,22.49,22.52,616404.0,22.52,22.56,22.49,22.52,616404.0
2021-06-17 11:35:00,22.52,22.57,22.49,22.55,403132.0,22.52,22.57,22.49,22.55,403132.0
2021-06-17 11:40:00,22.55,22.58,22.51,22.51,260475.0,22.55,22.58,22.51,22.51,260475.0
2021-06-17 11:45:00,22.51,22.55,22.49,22.5,350849.0,22.51,22.55,22.49,22.5,350849.0
2021-06-17 11:50:00,22.5,22.5,22.3,22.31,881108.0,22.5,22.5,22.3,22.31,881108.0
2021-06-17 11:55:00,22.31,22.32,22.21,22.24,713690.0,22.31,22.32,22.21,22.24,713690.0
2021-06-17 12:00:00,22.23,22.31,22.22,22.25,330173.0,22.23,22.31,22.22,22.25,330173.0
2021-06-17 12:05:00,22.26,22.28,22.19,22.2,368177.0,22.26,22.28,22.19,22.2,368177.0
2021-06-17 12:10:00,22.2,22.28,22.18,22.25,395825.0,22.2,22.28,22.18,22.25,395825.0
2021-06-17 12:15:00,22.24,22.25,22.09,22.12,498732.0,22.24,22.25,22.09,22.12,498732.0
2021-06-17 12:20:00,22.12,22.14,22.02,22.05,742558.0,22.12,22.14,22.02,22.05,742558.0
2021-06-17 12:25:00,22.05,22.1,21.85,21.87,1816467.0,22.05,22.1,21.85,21.87,1816467.0
2021-06-17 12:30:00,21.87,21.97,21.82,21.96,1114530.0,21.87,21.97,21.82,21.96,1114530.0
2021-06-17 12:35:00,21.96,22.09,21.95,22.06,756994.0,21.96,22.09,21.95,22.06,756994.0
2021-06-17 12:40:00,22.06,22.07,21.98,22.0,493144.0,22.06,22.07,21.98,22.0,493144.0
2021-06-17 12:45:00,22.0,22.03,21.89,22.01,673913.0,22.0,22.03,21.89,22.01,673913.0
2021-06-17 12:50:00,22.0,22.11,21.99,22.07,602131.0,22.0,22.11,21.99,22.07,602131.0
2021-06-17 12:55:00,22.08,22.13,22.06,22.08,538802.0,22.08,22.13,22.06,22.08,538802.0
2021-06-17 13:00:00,22.07,22.16,22.06,22.14,305358.0,22.07,22.16,22.06,22.14,305358.0
2021-06-17 13:05:00,22.14,22.19,22.11,22.19,226944.0,22.14,22.19,22.11,22.19,226944.0
2021-06-17 13:10:00,22.18,22.18,22.1,22.14,168422.0,22.18,22.18,22.1,22.14,168422.0
2021-06-17 13:15:00,22.14,22.23,22.12,22.22,480000.0,22.14,22.23,22.12,22.22,480000.0
2021-06-17 13:20:00,22.21,22.24,22.18,22.19,416239.0,22.21,22.24,22.18,22.19,416239.0
2021-06-17 13:25:00,22.18,22.22,22.17,22.2,165113.0,22.18,22.22,22.17,22.2,165113.0
2021-06-17 13:30:00,22.21,22.24,22.17,22.23,183414.0,22.21,22.24,22.17,22.23,183414.0
2021-06-17 13:35:00,22.23,22.27,22.2,22.21,189090.0,22.23,22.27,22.2,22.21,189090.0
2021-06-17 13:40:00,22.21,22.28,22.18,22.27,344939.0,22.21,22.28,22.18,22.27,344939.0
2021-06-17 13:45:00,22.28,22.33,22.27,22.33,282421.0,22.28,22.33,22.27,22.33,282421.0
2021-06-17 13:50:00,22.33,22.34,22.27,22.28,348055.0,22.33,22.34,22.27,22.28,348055.0
2021-06-17 13:55:00,22.28,22.3,22.24,22.28,202676.0,22.28,22.3,22.24,22.28,202676.0
2021-06-17 14:00:00,22.28,22.29,22.23,22.28,181465.0,22.28,22.29,22.23,22.28,181465.0
2021-06-17 14:05:00,22.28,22.3,22.21,22.21,431832.0,22.28,22.3,22.21,22.21,431832.0
2021-06-17 14:10:00,22.22,22.29,22.2,22.27,279284.0,22.22,22.29,22.2,22.27,279284.0
2021-06-17 14:15:00,22.27,22.28,22.21,22.22,127745.0,22.27,22.28,22.21,22.22,127745.0
2021-06-17 14:20:00,22.21,22.23,22.2,22.21,182018.0,22.21,22.23,22.2,22.21,182018.0
2021-06-17 14:25:00,22.21,22.21,22.16,22.18,198708.0,22.21,22.21,22.16,22.18,198708.0
2021-06-17 14:30:00,22.18,22.18,22.13,22.17,186635.0,22.18,22.18,22.13,22.17,186635.0
2021-06-17 14:35:00,22.17,22.2,22.15,22.16,208842.0,22.17,22.2,22.15,22.16,208842.0
2021-06-17 14:40:00,22.16,22.19,22.13,22.17,131717.0,22.16,22.19,22.13,22.17,131717.0
2021-06-17 14:45:00,22.16,22.18,22.13,22.14,100237.0,22.16,22.18,22.13,22.14,100237.0
2021-06-17 14:50:00,22.14,22.18,22.14,22.17,84436.0,22.14,22.18,22.14,22.17,84436.0
2021-06-17 14:55:00,22.16,22.21,22.15,22.19,146367.0,22.16,22.21,22.15,22.19,146367.0
2021-06-17 15:00:00,22.19,22.23,22.15,22.21,205124.0,22.19,22.23,22.15,22.21,205124.0
2021-06-17 15:05:00,22.22,22.25,22.21,22.23,290489.0,22.22,22.25,22.21,22.23,290489.0
2021-06-17 15:10:00,22.23,22.3,22.23,22.29,380513.0,22.23,22.3,22.23,22.29,380513.0
2021-06-17 15:15:00,22.29,22.29,22.22,22.25,476404.0,22.29,22.29,22.22,22.25,476404.0
2021-06-17 15:20:00,22.25,22.25,22.17,22.19,556067.0,22.25,22.25,22.17,22.19,556067.0
2021-06-17 15:25:00,22.19,22.23,22.18,22.23,212893.0,22.19,22.23,22.18,22.23,212893.0
2021-06-17 15:30:00,22.23,22.27,22.21,22.22,239158.0,22.23,22.27,22.21,22.22,239158.0
2021-06-17 15:35:00,22.21,22.26,22.21,22.26,221524.0,22.21,22.26,22.21,22.26,221524.0
2021-06-17 15:40:00,22.26,22.26,22.2,22.21,332103.0,22.26,22.26,22.2,22.21,332103.0
2021-06-17 15:45:00,22.21,22.23,22.18,22.22,375553.0,22.21,22.23,22.18,22.22,375553.0
2021-06-17 15:50:00,22.22,22.25,22.17,22.25,804428.0,22.22,22.25,22.17,22.25,804428.0
2021-06-17 15:55:00,22.25,22.26,22.22,22.22,755940.0,22.25,22.26,22.22,22.22,755940.0
2021-06-18 09:30:00,22.07,22.31,21.91,21.96,1985179.0,22.07,22.31,21.91,21.96,1985179.0
2021-06-18 09:35:00,21.96,22.22,21.91,22.08,898476.0,21.96,22.22,21.91,22.08,898476.0
2021-06-18 09:40:00,22.07,22.2,22.06,22.16,423537.0,22.07,22.2,22.06,22.16,423537.0
2021-06-18 09:45:00,22.15,22.29,22.12,22.25,698705.0,22.15,22.29,22.12,22.25,698705.0
2021-06-18 09:50:00,22.25,22.26,22.07,22.11,747491.0,22.25,22.26,22.07,22.11,747491.0
2021-06-18 09:55:00,22.11,22.12,22.04,22.1,394399.0,22.11,22.12,22.04,22.1,394399.0
2021-06-18 10:00:00,22.1,22.13,22.01,22.01,469562.0,22.1,22.13,22.01,22.01,469562.0
2021-06-18 10:05:00,22.02,22.1,22.01,22.09,283170.0,22.02,22.1,22.01,22.09,283170.0
2021-06-18 10:10:00,22.1,22.1,22.03,22.04,200657.0,22.1,22.1,22.03,22.04,200657.0
2021-06-18 10:15:00,22.04,22.05,21.92,21.95,483367.0,22.04,22.05,21.92,21.95,483367.0
2021-06-18 10:20:00,21.95,22.03,21.93,22.01,211777.0,21.95,22.03,21.93,22.01,211777.0
2021-06-18 10:25:00,22.02,22.08,22.0,22.06,142491.0,22.02,22.08,22.0,22.06,142491.0
2021-06-18 10:30:00,22.05,22.07,21.97,22.03,414887.0,22.05,22.07,21.97,22.03,414887.0
2021-06-18 10:35:00,22.03,22.08,22.0,22.08,320457.0,22.03,22.08,22.0,22.08,320457.0
2021-06-18 10:40:00,22.07,22.08,22.0,22.01,166757.0,22.07,22.08,22.0,22.01,166757.0
2021-06-18 10:45:00,22.01,22.09,22.0,22.09,176703.0,22.01,22.09,22.0,22.09,176703.0
2021-06-18 10:50:00,22.08,22.13,22.06,22.06,267829.0,22.08,22.13,22.06,22.06,267829.0
2021-06-18 10:55:00,22.06,22.13,22.06,22.12,273085.0,22.06,22.13,22.06,22.12,273085.0
2021-06-18 11:00:00,22.12,22.15,22.09,22.14,226037.0,22.12,22.15,22.09,22.14,226037.0
2021-06-18 11:05:00,22.14,22.16,22.11,22.15,167064.0,22.14,22.16,22.11,22.15,167064.0
2021-06-18 11:10:00,22.15,22.24,22.14,22.23,386320.0,22.15,22.24,22.14,22.23,386320.0
2021-06-18 11:15:00,22.23,22.27,22.2,22.23,254124.0,22.23,22.27,22.2,22.23,254124.0
2021-06-18 11:20:00,22.23,22.34,22.23,22.33,478202.0,22.23,22.34,22.23,22.33,478202.0
2021-06-18 11:25:00,22.33,22.34,22.23,22.24,518680.0,22.33,22.34,22.23,22.24,518680.0
2021-06-18 11:30:00,22.24,22.42,22.22,22.42,539464.0,22.24,22.42,22.22,22.42,539464.0
2021-06-18 11:35:00,22.42,22.52,22.41,22.42,823699.0,22.42,22.52,22.41,22.42,823699.0
2021-06-18 11:40:00,22.43,22.53,22.42,22.47,604080.0,22.43,22.53,22.42,22.47,604080.0
2021-06-18 11:45:00,22.47,22.5,22.43,22.48,286211.0,22.47,22.5,22.43,22.48,286211.0
2021-06-18 11:50:00,22.47,22.5,22.44,22.5,199879.0,22.47,22.5,22.44,22.5,199879.0
2021-06-18 11:55:00,22.49,22.5,22.44,22.45,194844.0,22.49,22.5,22.44,22.45,194844.0
2021-06-18 12:00:00,22.45,22.46,22.37,22.38,270832.0,22.45,22.46,22.37,22.38,270832.0
2021-06-18 12:05:00,22.38,22.43,22.36,22.4,256721.0,22.38,22.43,22.36,22.4,256721.0
2021-06-18 12:10:00,22.4,22.44,22.38,22.44,285482.0,22.4,22.44,22.38,22.44,285482.0
2021-06-18 12:15:00,22.44,22.45,22.39,22.43,145935.0,22.44,22.45,22.39,22.43,145935.0
2021-06-18 12:20:00,22.43,22.46,22.41,22.44,125469.0,22.43,22.46,22.41,22.44,125469.0
2021-06-18 12:25:00,22.44,22.45,22.4,22.43,116149.0,22.44,22.45,22.4,22.43,116149.0
2021-06-18 12:30:00,22.43,22.45,22.36,22.36,190074.0,22.43,22.45,22.36,22.36,190074.0
2021-06-18 12:35:00,22.36,22.39,22.33,22.34,177999.0,22.36,22.39,22.33,22.34,177999.0
2021-06-18 12:40:00,22.33,22.34,22.3,22.34,182752.0,22.33,22.34,22.3,22.34,182752.0
2021-06-18 12:45:00,22.33,22.33,22.3,22.32,84080.0,22.33,22.33,22.3,22.32,84080.0
2021-06-18 12:50:00,22.33,22.33,22.3,22.33,124476.0,22.33,22.33,22.3,22.33,124476.0
2021-06-18 12:55:00,22.33,22.33,22.3,22.3,78250.0,22.33,22.33,22.3,22.3,78250.0
2021-06-18 13:00:00,22.3,22.36,22.3,22.35,138292.0,22.3,22.36,22.3,22.35,138292.0
2021-06-18 13:05:00,22.34,22.35,22.33,22.34,83305.0,22.34,22.35,22.33,22.34,83305.0
2021-06-18 13:10:00,22.33,22.35,22.32,22.34,130925.0,22.33,22.35,22.32,22.34,130925.0
2021-06-18 13:15:00,22.35,22.38,22.34,22.37,171940.0,22.35,22.38,22.34,22.37,171940.0
2021-06-18 13:20:00,22.37,22.38,22.33,22.33,158762.0,22.37,22.38,22.33,22.33,158762.0
2021-06-18 13:25:00,22.34,22.35,22.31,22.34,126741.0,22.34,22.35,22.31,22.34,126741.0
2021-06-18 13:30:00,22.34,22.39,22.32,22.39,115475.0,22.34,22.39,22.32,22.39,115475.0
2021-06-18 13:35:00,22.39,22.43,22.38,22.41,270258.0,22.39,22.43,22.38,22.41,270258.0
2021-06-18 13:40:00,22.41,22.46,22.4,22.41,190843.0,22.41,22.46,22.4,22.41,190843.0
2021-06-18 13:45:00,22.41,22.42,22.38,22.41,222328.0,22.41,22.42,22.38,22.41,222328.0
2021-06-18 13:50:00,22.41,22.41,22.37,22.38,120266.0,22.41,22.41,22.37,22.38,120266.0
2021-06-18 13:55:00,22.38,22.39,22.36,22.38,124255.0,22.38,22.39,22.36,22.38,124255.0
2021-06-18 14:00:00,22.37,22.45,22.35,22.42,144859.0,22.37,22.45,22.35,22.42,144859.0
2021-06-18 14:05:00,22.42,22.42,22.35,22.36,137388.0,22.42,22.42,22.35,22.36,137388.0
2021-06-18 14:10:00,22.37,22.39,22.35,22.35,139813.0,22.37,22.39,22.35,22.35,139813.0
2021-06-18 14:15:00,22.35,22.35,22.32,22.34,102631.0,22.35,22.35,22.32,22.34,102631.0
2021-06-18 14:20:00,22.34,22.35,22.32,22.34,163300.0,22.34,22.35,22.32,22.34,163300.0
2021-06-18 14:25:00,22.34,22.35,22.31,22.35,114106.0,22.34,22.35,22.31,22.35,114106.0
2021-06-18 14:30:00,22.35,22.35,22.31,22.32,136111.0,22.35,22.35,22.31,22.32,136111.0
2021-06-18 14:35:00,22.32,22.33,22.29,22.3,123947.0,22.32,22.33,22.29,22.3,123947.0
2021-06-18 14:40:00,22.3,22.31,22.27,22.29,121210.0,22.3,22.31,22.27,22.29,121210.0
2021-06-18 14:45:00,22.29,22.29,22.26,22.27,117660.0,22.29,22.29,22.26,22.27,117660.0
2021-06-18 14:50:00,22.28,22.29,22.24,22.24,138765.0,22.28,22.29,22.24,22.24,138765.0
2021-06-18 14:55:00,22.24,22.25,22.14,22.19,267093.0,22.24,22.25,22.14,22.19,267093.0
2021-06-18 15:00:00,22.19,22.21,22.15,22.19,168860.0,22.19,22.21,22.15,22.19,168860.0
2021-06-18 15:05:00,22.19,22.21,22.16,22.17,144700.0,22.19,22.21,22.16,22.17,144700.0
2021-06-18 15:10:00,22.17,22.23,22.16,22.23,138496.0,22.17,22.23,22.16,22.23,138496.0
2021-06-18 15:15:00,22.22,22.24,22.2,22.23,120948.0,22.22,22.24,22.2,22.23,120948.0
2021-06-18 15:20:00,22.23,22.3,22.23,22.29,215751.0,22.23,22.3,22.23,22.29,215751.0
2021-06-18 15:25:00,22.29,22.29,22.26,22.27,167311.0,22.29,22.29,22.26,22.27,167311.0
2021-06-18 15:30:00,22.27,22.3,22.25,22.27,148852.0,22.27,22.3,22.25,22.27,148852.0
2021-06-18 15:35:00,22.27,22.32,22.26,22.32,136775.0,22.27,22.32,22.26,22.32,136775.0
2021-06-18 15:40:00,22.31,22.33,22.27,22.31,165286.0,22.31,22.33,22.27,22.31,165286.0
2021-06-18 15:45:00,22.31,22.32,22.26,22.27,211279.0,22.31,22.32,22.26,22.27,211279.0
2021-06-18 15:50:00,22.27,22.37,22.26,22.35,778904.0,22.27,22.37,22.26,22.35,778904.0
2021-06-18 15:55:00,22.36,22.36,22.28,22.29,928366.0,22.36,22.36,22.28,22.29,928366.0
2021-06-21 09:30:00,22.32,22.35,22.09,22.09,1182578.0,22.32,22.35,22.09,22.09,1182578.0
2021-06-21 09:35:00,22.1,22.25,22.05,22.09,1006696.0,22.1,22.25,22.05,22.09,1006696.0
2021-06-21 09:40:00,22.09,22.11,22.02,22.05,504942.0,22.09,22.11,22.02,22.05,504942.0
2021-06-21 09:45:00,22.04,22.14,22.01,22.14,444264.0,22.04,22.14,22.01,22.14,444264.0
2021-06-21 09:50:00,22.13,22.19,22.08,22.18,482605.0,22.13,22.19,22.08,22.18,482605.0
2021-06-21 09:55:00,22.18,22.23,22.11,22.14,614172.0,22.18,22.23,22.11,22.14,614172.0
2021-06-21 10:00:00,22.13,22.15,22.06,22.08,338187.0,22.13,22.15,22.06,22.08,338187.0
2021-06-21 10:05:00,22.09,22.1,22.01,22.06,410423.0,22.09,22.1,22.01,22.06,410423.0
2021-06-21 10:10:00,22.06,22.08,21.91,21.93,1204971.0,22.06,22.08,21.91,21.93,1204971.0
2021-06-21 10:15:00,21.92,22.05,21.92,21.94,502229.0,21.92,22.05,21.92,21.94,502229.0
2021-06-21 10:20:00,21.93,22.0,21.92,21.98,544625.0,21.93,22.0,21.92,21.98,544625.0
2021-06-21 10:25:00,21.99,22.1,21.98,22.07,425018.0,21.99,22.1,21.98,22.07,425018.0
2021-06-21 10:30:00,22.08,22.12,22.06,22.1,412138.0,22.08,22.12,22.06,22.1,412138.0
2021-06-21 10:35:00,22.11,22.15,22.08,22.14,298275.0,22.11,22.15,22.08,22.14,298275.0
2021-06-21 10:40:00,22.14,22.21,22.14,22.18,499662.0,22.14,22.21,22.14,22.18,499662.0
2021-06-21 10:45:00,22.18,22.25,22.17,22.18,338490.0,22.18,22.25,22.17,22.18,338490.0
2021-06-21 10:50:00,22.17,22.19,22.13,22.14,321938.0,22.17,22.19,22.13,22.14,321938.0
2021-06-21 10:55:00,22.14,22.16,22.11,22.13,218036.0,22.14,22.16,22.11,22.13,218036.0
2021-06-21 11:00:00,22.13,22.15,22.06,22.07,216012.0,22.13,22.15,22.06,22.07,216012.0
2021-06-21 11:05:00,22.07,22.07,22.01,22.05,384002.0,22.07,22.07,22.01,22.05,384002.0
2021-06-21 11:10:00,22.04,22.08,22.02,22.07,165645.0,22.04,22.08,22.02,22.07,165645.0
2021-06-21 11:15:00,22.07,22.09,22.05,22.09,145410.0,22.07,22.09,22.05,22.09,145410.0
2021-06-21 11:20:00,22.08,22.11,22.06,22.1,207517.0,22.08,22.11,22.06,22.1,207517.0
2021-06-21 11:25:00,22.1,22.12,22.09,22.09,115318.0,22.1,22.12,22.09,22.09,115318.0
2021-06-21 11:30:00,22.1,22.11,22.06,22.07,213744.0,22.1,22.11,22.06,22.07,213744.0
2021-06-21 11:35:00,22.07,22.12,22.05,22.12,154536.0,22.07,22.12,22.05,22.12,154536.0
2021-06-21 11:40:00,22.12,22.13,22.09,22.12,146226.0,22.12,22.13,22.09,22.12,146226.0
2021-06-21 11:45:00,22.12,22.13,22.08,22.08,95456.0,22.12,22.13,22.08,22.08,95456.0
2021-06-21 11:50:00,22.09,22.14,22.08,22.1,327241.0,22.09,22.14,22.08,22.1,327241.0
2021-06-21 11:55:00,22.1,22.11,22.08,22.09,134493.0,22.1,22.11,22.08,22.09,134493.0
2021-06-21 12:00:00,22.09,22.09,22.03,22.04,210197.0,22.09,22.09,22.03,22.04,210197.0
2021-06-21 12:05:00,22.04,22.07,22.03,22.05,120953.0,22.04,22.07,22.03,22.05,120953.0
2021-06-21 12:10:00,22.05,22.12,22.04,22.12,153074.0,22.05,22.12,22.04,22.12,153074.0
2021-06-21 12:15:00,22.12,22.13,22.09,22.12,106235.0,22.12,22.13,22.09,22.12,106235.0
2021-06-21 12:20:00,22.12,22.14,22.1,22.11,91149.0,22.12,22.14,22.1,22.11,91149.0
2021-06-21 12:25:00,22.11,22.14,22.1,22.12,305368.0,22.11,22.14,22.1,22.12,305368.0
2021-06-21 12:30:00,22.12,22.13,22.1,22.11,83758.0,22.12,22.13,22.1,22.11,83758.0
2021-06-21 12:35:00,22.11,22.12,22.1,22.12,76297.0,22.11,22.12,22.1,22.12,76297.0
2021-06-21 12:40:00,22.12,22.12,22.1,22.12,77187.0,22.12,22.12,22.1,22.12,77187.0
2021-06-21 12:45:00,22.12,22.12,22.05,22.09,254406.0,22.12,22.12,22.05,22.09,254406.0
2021-06-21 12:50:00,22.09,22.12,22.08,22.08,394766.0,22.09,22.12,22.08,22.08,394766.0
2021-06-21 12:55:00,22.08,22.09,22.08,22.09,85524.0,22.08,22.09,22.08,22.09,85524.0
2021-06-21 13:00:00,22.09,22.1,22.08,22.1,151611.0,22.09,22.1,22.08,22.1,151611.0
2021-06-21 13:05:00,22.1,22.21,22.09,22.15,587529.0,22.1,22.21,22.09,22.15,587529.0
2021-06-21 13:10:00,22.16,22.16,22.14,22.15,231100.0,22.16,22.16,22.14,22.15,231100.0
2021-06-21 13:15:00,22.14,22.16,22.14,22.15,170097.0,22.14,22.16,22.14,22.15,170097.0
2021-06-21 13:20:00,22.14,22.15,22.13,22.14,86099.0,22.14,22.15,22.13,22.14,86099.0
2021-06-21 13:25:00,22.14,22.17,22.13,22.16,81463.0,22.14,22.17,22.13,22.16,81463.0
2021-06-21 13:30:00,22.17,22.22,22.16,22.22,126793.0,22.17,22.22,22.16,22.22,126793.0
2021-06-21 13:35:00,22.21,22.25,22.2,22.25,117467.0,22.21,22.25,22.2,22.25,117467.0
2021-06-21 13:40:00,22.24,22.28,22.22,22.25,250771.0,22.24,22.28,22.22,22.25,250771.0
2021-06-21 13:45:00,22.24,22.27,22.24,22.25,94836.0,22.24,22.27,22.24,22.25,94836.0
2021-06-21 13:50:00,22.25,22.26,22.22,22.23,93855.0,22.25,22.26,22.22,22.23,93855.0
2021-06-21 13:55:00,22.24,22.34,22.23,22.32,266004.0,22.24,22.34,22.23,22.32,266004.0
2021-06-21 14:00:00,22.32,22.42,22.32,22.36,490521.0,22.32,22.42,22.32,22.36,490521.0
2021-06-21 14:05:00,22.37,22.41,22.36,22.38,335040.0,22.37,22.41,22.36,22.38,335040.0
2021-06-21 14:10:00,22.38,22.4,22.35,22.38,193776.0,22.38,22.4,22.35,22.38,193776.0
2021-06-21 14:15:00,22.38,22.42,22.38,22.39,168192.0,22.38,22.42,22.38,22.39,168192.0
2021-06-21 14:20:00,22.39,22.4,22.36,22.39,154414.0,22.39,22.4,22.36,22.39,154414.0
2021-06-21 14:25:00,22.39,22.41,22.38,22.4,235378.0,22.39,22.41,22.38,22.4,235378.0
2021-06-21 14:30:00,22.39,22.42,22.38,22.42,156417.0,22.39,22.42,22.38,22.42,156417.0
2021-06-21 14:35:00,22.42,22.46,22.41,22.42,225015.0,22.42,22.46,22.41,22.42,225015.0
2021-06-21 14:40:00,22.41,22.42,22.4,22.41,186680.0,22.41,22.42,22.4,22.41,186680.0
2021-06-21 14:45:00,22.41,22.41,22.39,22.39,143716.0,22.41,22.41,22.39,22.39,143716.0
2021-06-21 14:50:00,22.4,22.45,22.39,22.44,206034.0,22.4,22.45,22.39,22.44,206034.0
2021-06-21 14:55:00,22.44,22.48,22.43,22.46,266368.0,22.44,22.48,22.43,22.46,266368.0
2021-06-21 15:00:00,22.46,22.51,22.45,22.51,342643.0,22.46,22.51,22.45,22.51,342643.0
2021-06-21 15:05:00,22.51,22.55,22.5,22.52,204415.0,22.51,22.55,22.5,22.52,204415.0
2021-06-21 15:10:00,22.53,22.54,22.48,22.49,187383.0,22.53,22.54,22.48,22.49,187383.0
2021-06-21 15:15:00,22.48,22.49,22.43,22.46,200430.0,22.48,22.49,22.43,22.46,200430.0
2021-06-21 15:20:00,22.46,22.46,22.4,22.43,305772.0,22.46,22.46,22.4,22.43,305772.0
2021-06-21 15:25:00,22.43,22.47,22.41,22.46,149240.0,22.43,22.47,22.41,22.46,149240.0
2021-06-21 15:30:00,22.46,22.48,22.44,22.47,219938.0,22.46,22.48,22.44,22.47,219938.0
2021-06-21 15:35:00,22.47,22.48,22.44,22.45,193708.0,22.47,22.48,22.44,22.45,193708.0
2021-06-21 15:40:00,22.45,22.46,22.38,22.38,387492.0,22.45,22.46,22.38,22.38,387492.0
2021-06-21 15:45:00,22.39,22.45,22.38,22.45,313476.0,22.39,22.45,22.38,22.45,313476.0
2021-06-21 15:50:00,22.45,22.52,22.44,22.48,1012183.0,22.45,22.52,22.44,22.48,1012183.0
2021-06-21 15:55:00,22.48,22.48,22.43,22.44,946417.0,22.48,22.48,22.43,22.44,946417.0
2021-06-22 09:30:00,22.36,22.38,22.08,22.14,1034293.0,22.36,22.38,22.08,22.14,1034293.0
2021-06-22 09:35:00,22.14,22.22,22.04,22.05,656890.0,22.14,22.22,22.04,22.05,656890.0
2021-06-22 09:40:00,22.05,22.16,22.02,22.15,478949.0,22.05,22.16,22.02,22.15,478949.0
2021-06-22 09:45:00,22.15,22.21,22.12,22.19,321650.0,22.15,22.21,22.12,22.19,321650.0
2021-06-22 09:50:00,22.2,22.22,22.04,22.05,334732.0,22.2,22.22,22.04,22.05,334732.0
2021-06-22 09:55:00,22.05,22.08,22.02,22.04,352716.0,22.05,22.08,22.02,22.04,352716.0
2021-06-22 10:00:00,22.04,22.08,22.01,22.07,294519.0,22.04,22.08,22.01,22.07,294519.0
2021-06-22 10:05:00,22.07,22.14,22.05,22.06,309505.0,22.07,22.14,22.05,22.06,309505.0
2021-06-22 10:10:00,22.05,22.07,22.0,22.02,446753.0,22.05,22.07,22.0,22.02,446753.0
2021-06-22 10:15:00,22.03,22.09,22.0,22.03,604131.0,22.03,22.09,22.0,22.03,604131.0
2021-06-22 10:20:00,22.02,22.03,21.93,21.96,972291.0,22.02,22.03,21.93,21.96,972291.0
2021-06-22 10:25:00,21.97,22.03,21.96,22.0,294894.0,21.97,22.03,21.96,22.0,294894.0
2021-06-22 10:30:00,22.0,22.01,21.84,21.85,755667.0,22.0,22.01,21.84,21.85,755667.0
2021-06-22 10:35:00,21.86,21.9,21.85,21.86,355682.0,21.86,21.9,21.85,21.86,355682.0
2021-06-22 10:40:00,21.86,21.95,21.86,21.94,366870.0,21.86,21.95,21.86,21.94,366870.0
2021-06-22 10:45:00,21.95,21.96,21.91,21.96,237678.0,21.95,21.96,21.91,21.96,237678.0
2021-06-22 10:50:00,21.95,22.02,21.93,22.0,359806.0,21.95,22.02,21.93,22.0,359806.0
2021-06-22 10:55:00,22.01,22.04,22.0,22.02,301760.0,22.01,22.04,22.0,22.02,301760.0
2021-06-22 11:00:00,22.03,22.08,21.99,22.05,310284.0,22.03,22.08,21.99,22.05,310284.0
2021-06-22 11:05:00,22.05,22.1,22.05,22.06,269862.0,22.05,22.1,22.05,22.06,269862.0
2021-06-22 11:10:00,22.05,22.1,22.05,22.1,225068.0,22.05,22.1,22.05,22.1,225068.0
2021-06-22 11:15:00,22.09,22.11,22.05,22.05,237555.0,22.09,22.11,22.05,22.05,237555.0
2021-06-22 11:20:00,22.05,22.12,22.05,22.12,230648.0,22.05,22.12,22.05,22.12,230648.0
2021-06-22 11:25:00,22.11,22.12,22.07,22.08,148276.0,22.11,22.12,22.07,22.08,148276.0
2021-06-22 11:30:00,22.08,22.1,22.06,22.07,153380.0,22.08,22.1,22.06,22.07,153380.0
2021-06-22 11:35:00,22.07,22.08,22.01,22.03,279556.0,22.07,22.08,22.01,22.03,279556.0
2021-06-22 11:40:00,22.03,22.05,22.02,22.04,127644.0,22.03,22.05,22.02,22.04,127644.0
2021-06-22 11:45:00,22.04,22.06,22.04,22.04,118431.0,22.04,22.06,22.04,22.04,118431.0
2021-06-22 11:50:00,22.04,22.12,22.04,22.1,325897.0,22.04,22.12,22.04,22.1,325897.0
2021-06-22 11:55:00,22.1,22.1,22.06,22.07,65197.0,22.1,22.1,22.06,22.07,65197.0
2021-06-22 12:00:00,22.06,22.13,22.06,22.13,102048.0,22.06,22.13,22.06,22.13,102048.0
2021-06-22 12:05:00,22.13,22.13,22.1,22.1,67963.0,22.13,22.13,22.1,22.1,67963.0
2021-06-22 12:10:00,22.11,22.12,22.08,22.12,78536.0,22.11,22.12,22.08,22.12,78536.0
2021-06-22 12:15:00,22.12,22.14,22.09,22.14,179441.0,22.12,22.14,22.09,22.14,179441.0
2021-06-22 12:20:00,22.13,22.15,22.11,22.14,139740.0,22.13,22.15,22.11,22.14,139740.0
2021-06-22 12:25:00,22.14,22.15,22.12,22.14,96591.0,22.14,22.15,22.12,22.14,96591.0
2021-06-22 12:30:00,22.14,22.15,22.11,22.12,141263.0,22.14,22.15,22.11,22.12,141263.0
2021-06-22 12:35:00,22.12,22.14,22.08,22.09,129865.0,22.12,22.14,22.08,22.09,129865.0
2021-06-22 12:40:00,22.09,22.13,22.08,22.12,115759.0,22.09,22.13,22.08,22.12,115759.0
2021-06-22 12:45:00,22.12,22.16,22.11,22.14,226841.0,22.12,22.16,22.11,22.14,226841.0
2021-06-22 12:50:00,22.14,22.15,22.12,22.13,114424.0,22.14,22.15,22.12,22.13,114424.0
2021-06-22 12:55:00,22.13,22.14,22.1,22.12,153306.0,22.13,22.14,22.1,22.12,153306.0
2021-06-22 13:00:00,22.12,22.15,22.11,22.14,64431.0,22.12,22.15,22.11,22.14,64431.0
2021-06-22 13:05:00,22.14,22.15,22.12,22.14,101917.0,22.14,22.15,22.12,22.14,101917.0
2021-06-22 13:10:00,22.13,22.15,22.11,22.12,76426.0,22.13,22.15,22.11,22.12,76426.0
2021-06-22 13:15:00,22.11,22.12,22.06,22.06,163639.0,22.11,22.12,22.06,22.06,163639.0
2021-06-22 13:20:00,22.06,22.07,22.04,22.05,242313.0,22.06,22.07,22.04,22.05,242313.0
2021-06-22 13:25:00,22.05,22.09,22.05,22.09,133995.0,22.05,22.09,22.05,22.09,133995.0
2021-06-22 13:30:00,22.09,22.11,22.07,22.09,150374.0,22.09,22.11,22.07,22.09,150374.0
2021-06-22 13:35:00,22.08,22.09,22.05,22.06,135955.0,22.08,22.09,22.05,22.06,135955.0
2021-06-22 13:40:00,22.06,22.11,22.05,22.1,103223.0,22.06,22.11,22.05,22.1,103223.0
2021-06-22 13:45:00,22.1,22.12,22.09,22.1,88063.0,22.1,22.12,22.09,22.1,88063.0
2021-06-22 13:50:00,22.1,22.12,22.08,22.12,92733.0,22.1,22.12,22.08,22.12,92733.0
2021-06-22 13:55:00,22.11,22.12,22.09,22.1,114650.0,22.11,22.12,22.09,22.1,114650.0
2021-06-22 14:00:00,22.1,22.11,22.07,22.11,214954.0,22.1,22.11,22.07,22.11,214954.0
2021-06-22 14:05:00,22.1,22.13,22.07,22.09,258783.0,22.1,22.13,22.07,22.09,258783.0
2021-06-22 14:10:00,22.09,22.12,22.07,22.12,138418.0,22.09,22.12,22.07,22.12,138418.0
2021-06-22 14:15:00,22.12,22.15,22.12,22.14,204330.0,22.12,22.15,22.12,22.14,204330.0
2021-06-22 14:20:00,22.14,22.15,22.1,22.11,235561.0,22.14,22.15,22.1,22.11,235561.0
2021-06-22 14:25:00,22.11,22.11,22.07,22.07,95909.0,22.11,22.11,22.07,22.07,95909.0
2021-06-22 14:30:00,22.08,22.1,22.06,22.08,243976.0,22.08,22.1,22.06,22.08,243976.0
2021-06-22 14:35:00,22.08,22.1,22.06,22.09,196437.0,22.08,22.1,22.06,22.09,196437.0
2021-06-22 14:40:00,22.1,22.1,22.05,22.07,109581.0,22.1,22.1,22.05,22.07,109581.0
2021-06-22 14:45:00,22.07,22.08,22.06,22.08,136040.0,22.07,22.08,22.06,22.08,136040.0
2021-06-22 14:50:00,22.08,22.08,22.06,22.07,43290.0,22.08,22.08,22.06,22.07,43290.0
2021-06-22 14:55:00,22.07,22.09,22.04,22.05,154767.0,22.07,22.09,22.04,22.05,154767.0
2021-06-22 15:00:00,22.05,22.09,22.04,22.08,103858.0,22.05,22.09,22.04,22.08,103858.0
2021-06-22 15:05:00,22.08,22.12,22.08,22.11,110215.0,22.08,22.12,22.08,22.11,110215.0
2021-06-22 15:10:00,22.12,22.13,22.1,22.12,115996.0,22.12,22.13,22.1,22.12,115996.0
2021-06-22 15:15:00,22.12,22.15,22.11,22.14,220130.0,22.12,22.15,22.11,22.14,220130.0
2021-06-22 15:20:00,22.14,22.16,22.13,22.16,432199.0,22.14,22.16,22.13,22.16,432199.0
2021-06-22 15:25:00,22.16,22.2,22.15,22.2,112701.0,22.16,22.2,22.15,22.2,112701.0
2021-06-22 15:30:00,22.2,22.26,22.19,22.21,488299.0,22.2,22.26,22.19,22.21,488299.0
2021-06-22 15:35:00,22.21,22.23,22.17,22.19,244288.0,22.21,22.23,22.17,22.19,244288.0
2021-06-22 15:40:00,22.18,22.19,22.13,22.14,301297.0,22.18,22.19,22.13,22.14,301297.0
2021-06-22 15:45:00,22.14,22.17,22.14,22.16,343320.0,22.14,22.17,22.14,22.16,343320.0
2021-06-22 15:50:00,22.16,22.16,22.09,22.15,546259.0,22.16,22.16,22.09,22.15,546259.0
2021-06-22 15:55:00,22.14,22.16,22.11,22.12,900863.0,22.14,22.16,22.11,22.12,900863.0
2021-06-23 09:30:00,22.18,22.26,22.12,22.2,987286.0,22.18,22.26,22.12,22.2,987286.0
2021-06-23 09:35:00,22.19,22.23,22.16,22.19,391551.0,22.19,22.23,22.16,22.19,391551.0
2021-06-23 09:40:00,22.19,22.2,22.08,22.14,526794.0,22.19,22.2,22.08,22.14,526794.0
2021-06-23 09:45:00,22.14,22.24,22.14,22.15,322831.0,22.14,22.24,22.14,22.15,322831.0
2021-06-23 09:50:00,22.16,22.23,22.15,22.18,379352.0,22.16,22.23,22.15,22.18,379352.0
2021-06-23 09:55:00,22.18,22.22,22.13,22.14,320706.0,22.18,22.22,22.13,22.14,320706.0
2021-06-23 10:00:00,22.14,22.16,22.08,22.15,383102.0,22.14,22.16,22.08,22.15,383102.0
2021-06-23 10:05:00,22.16,22.2,22.12,22.17,275952.0,22.16,22.2,22.12,22.17,275952.0
2021-06-23 10:10:00,22.17,22.27,22.16,22.25,444779.0,22.17,22.27,22.16,22.25,444779.0
2021-06-23 10:15:00,22.25,22.33,22.23,22.29,523413.0,22.25,22.33,22.23,22.29,523413.0
2021-06-23 10:20:00,22.28,22.33,22.27,22.3,322920.0,22.28,22.33,22.27,22.3,322920.0
2021-06-23 10:25:00,22.3,22.34,22.27,22.27,246025.0,22.3,22.34,22.27,22.27,246025.0
2021-06-23 10:30:00,22.28,22.33,22.26,22.27,147509.0,22.28,22.33,22.26,22.27,147509.0
2021-06-23 10:35:00,22.27,22.3,22.24,22.28,133913.0,22.27,22.3,22.24,22.28,133913.0
2021-06-23 10:40:00,22.28,22.29,22.23,22.25,104949.0,22.28,22.29,22.23,22.25,104949.0
2021-06-23 10:45:00,22.26,22.26,22.2,22.2,136389.0,22.26,22.26,22.2,22.2,136389.0
2021-06-23 10:50:00,22.21,22.27,22.19,22.26,213924.0,22.21,22.27,22.19,22.26,213924.0
2021-06-23 10:55:00,22.26,22.3,22.25,22.27,190515.0,22.26,22.3,22.25,22.27,190515.0
2021-06-23 11:00:00,22.28,22.29,22.2,22.23,311747.0,22.28,22.29,22.2,22.23,311747.0
2021-06-23 11:05:00,22.22,22.24,22.21,22.22,87453.0,22.22,22.24,22.21,22.22,87453.0
2021-06-23 11:10:00,22.21,22.25,22.21,22.23,196968.0,22.21,22.25,22.21,22.23,196968.0
2021-06-23 11:15:00,22.24,22.26,22.22,22.24,114776.0,22.24,22.26,22.22,22.24,114776.0
2021-06-23 11:20:00,22.25,22.28,22.24,22.26,135361.0,22.25,22.28,22.24,22.26,135361.0
2021-06-23 11:25:00,22.26,22.29,22.25,22.28,226288.0,22.26,22.29,22.25,22.28,226288.0
2021-06-23 11:30:00,22.29,22.31,22.22,22.23,226096.0,22.29,22.31,22.22,22.23,226096.0
2021-06-23 11:35:00,22.23,22.25,22.22,22.25,119995.0,22.23,22.25,22.22,22.25,119995.0
2021-06-23 11:40:00,22.25,22.29,22.24,22.26,206963.0,22.25,22.29,22.24,22.26,206963.0
2021-06-23 11:45:00,22.27,22.28,22.25,22.27,181689.0,22.27,22.28,22.25,22.27,181689.0
2021-06-23 11:50:00,22.27,22.28,22.23,22.24,185319.0,22.27,22.28,22.23,22.24,185319.0
2021-06-23 11:55:00,22.25,22.25,22.2,22.21,246431.0,22.25,22.25,22.2,22.21,246431.0
2021-06-23 12:00:00,22.21,22.22,22.19,22.2,131948.0,22.21,22.22,22.19,22.2,131948.0
2021-06-23 12:05:00,22.2,22.22,22.19,22.21,109450.0,22.2,22.22,22.19,22.21,109450.0
2021-06-23 12:10:00,22.21,22.23,22.2,22.21,100983.0,22.21,22.23,22.2,22.21,100983.0
2021-06-23 12:15:00,22.21,22.22,22.18,22.19,134739.0,22.21,22.22,22.18,22.19,134739.0
2021-06-23 12:20:00,22.19,22.25,22.18,22.25,134795.0,22.19,22.25,22.18,22.25,134795.0
2021-06-23 12:25:00,22.24,22.27,22.22,22.22,107260.0,22.24,22.27,22.22,22.22,107260.0
2021-06-23 12:30:00,22.23,22.26,22.22,22.24,93416.0,22.23,22.26,22.22,22.24,93416.0
2021-06-23 12:35:00,22.25,22.28,22.19,22.2,344454.0,22.25,22.28,22.19,22.2,344454.0
2021-06-23 12:40:00,22.2,22.27,22.19,22.25,299351.0,22.2,22.27,22.19,22.25,299351.0
2021-06-23 12:45:00,22.26,22.29,22.23,22.23,313645.0,22.26,22.29,22.23,22.23,313645.0
2021-06-23 12:50:00,22.23,22.27,22.23,22.25,124815.0,22.23,22.27,22.23,22.25,124815.0
2021-06-23 12:55:00,22.25,22.26,22.21,22.25,118953.0,22.25,22.26,22.21,22.25,118953.0
2021-06-23 13:00:00,22.25,22.26,22.22,22.23,68634.0,22.25,22.26,22.22,22.23,68634.0
2021-06-23 13:05:00,22.24,22.27,22.23,22.26,140143.0,22.24,22.27,22.23,22.26,140143.0
2021-06-23 13:10:00,22.25,22.27,22.22,22.23,129694.0,22.25,22.27,22.22,22.23,129694.0
2021-06-23 13:15:00,22.23,22.24,22.2,22.21,113576.0,22.23,22.24,22.2,22.21,113576.0
2021-06-23 13:20:00,22.21,22.24,22.2,22.22,107062.0,22.21,22.24,22.2,22.22,107062.0
2021-06-23 13:25:00,22.21,22.22,22.19,22.21,162538.0,22.21,22.22,22.19,22.21,162538.0
2021-06-23 13:30:00,22.21,22.24,22.2,22.23,90368.0,22.21,22.24,22.2,22.23,90368.0
2021-06-23 13:35:00,22.23,22.24,22.21,22.23,47157.0,22.23,22.24,22.21,22.23,47157.0
2021-06-23 13:40:00,22.23,22.23,22.2,22.2,82707.0,22.23,22.23,22.2,22.2,82707.0
2021-06-23 13:45:00,22.21,22.24,22.21,22.23,102580.0,22.21,22.24,22.21,22.23,102580.0
2021-06-23 13:50:00,22.24,22.26,22.22,22.26,164232.0,22.24,22.26,22.22,22.26,164232.0
2021-06-23 13:55:00,22.26,22.26,22.22,22.22,41672.0,22.26,22.26,22.22,22.22,41672.0
2021-06-23 14:00:00,22.22,22.26,22.22,22.26,71464.0,22.22,22.26,22.22,22.26,71464.0
2021-06-23 14:05:00,22.25,22.26,22.22,22.23,95007.0,22.25,22.26,22.22,22.23,95007.0
2021-06-23 14:10:00,22.24,22.28,22.23,22.28,159476.0,22.24,22.28,22.23,22.28,159476.0
2021-06-23 14:15:00,22.28,22.28,22.24,22.25,50603.0,22.28,22.28,22.24,22.25,50603.0
2021-06-23 14:20:00,22.25,22.26,22.23,22.25,87878.0,22.25,22.26,22.23,22.25,87878.0
2021-06-23 14:25:00,22.25,22.26,22.24,22.25,46736.0,22.25,22.26,22.24,22.25,46736.0
2021-06-23 14:30:00,22.26,22.27,22.23,22.27,80530.0,22.26,22.27,22.23,22.27,80530.0
2021-06-23 14:35:00,22.27,22.27,22.24,22.25,123556.0,22.27,22.27,22.24,22.25,123556.0
2021-06-23 14:40:00,22.25,22.25,22.22,22.23,68104.0,22.25,22.25,22.22,22.23,68104.0
2021-06-23 14:45:00,22.23,22.24,22.23,22.24,45420.0,22.23,22.24,22.23,22.24,45420.0
2021-06-23 14:50:00,22.24,22.26,22.23,22.26,170146.0,22.24,22.26,22.23,22.26,170146.0
2021-06-23 14:55:00,22.26,22.28,22.25,22.28,98980.0,22.26,22.28,22.25,22.28,98980.0
2021-06-23 15:00:00,22.28,22.29,22.25,22.26,181549.0,22.28,22.29,22.25,22.26,181549.0
2021-06-23 15:05:00,22.26,22.27,22.25,22.26,47212.0,22.26,22.27,22.25,22.26,47212.0
2021-06-23 15:10:00,22.26,22.27,22.24,22.26,91834.0,22.26,22.27,22.24,22.26,91834.0
2021-06-23 15:15:00,22.25,22.26,22.23,22.23,133614.0,22.25,22.26,22.23,22.23,133614.0
2021-06-23 15:20:00,22.24,22.24,22.22,22.22,44525.0,22.24,22.24,22.22,22.22,44525.0
2021-06-23 15:25:00,22.23,22.25,22.22,22.25,80998.0,22.23,22.25,22.22,22.25,80998.0
2021-06-23 15:30:00,22.24,22.27,22.24,22.24,146294.0,22.24,22.27,22.24,22.24,146294.0
2021-06-23 15:35:00,22.24,22.27,22.24,22.27,111234.0,22.24,22.27,22.24,22.27,111234.0
2021-06-23 15:40:00,22.27,22.28,22.24,22.26,172366.0,22.27,22.28,22.24,22.26,172366.0
2021-06-23 15:45:00,22.27,22.27,22.22,22.22,229185.0,22.27,22.27,22.22,22.22,229185.0
2021-06-23 15:50:00,22.23,22.23,22.18,22.22,663709.0,22.23,22.23,22.18,22.22,663709.0
2021-06-23 15:55:00,22.22,22.25,22.2,22.21,911410.0,22.22,22.25,22.2,22.21,911410.0
2021-06-24 09:30:00,22.22,22.42,22.21,22.3,821265.0,22.22,22.42,22.21,22.3,821265.0
2021-06-24 09:35:00,22.3,22.3,22.18,22.21,858720.0,22.3,22.3,22.18,22.21,858720.0
2021-06-24 09:40:00,22.21,22.24,22.09,22.13,888555.0,22.21,22.24,22.09,22.13,888555.0
2021-06-24 09:45:00,22.12,22.24,22.09,22.21,474674.0,22.12,22.24,22.09,22.21,474674.0
2021-06-24 09:50:00,22.22,22.23,22.13,22.22,339314.0,22.22,22.23,22.13,22.22,339314.0
2021-06-24 09:55:00,22.22,22.23,22.08,22.11,332453.0,22.22,22.23,22.08,22.11,332453.0
2021-06-24 10:00:00,22.1,22.14,22.06,22.14,404102.0,22.1,22.14,22.06,22.14,404102.0
2021-06-24 10:05:00,22.15,22.15,22.05,22.07,352208.0,22.15,22.15,22.05,22.07,352208.0
2021-06-24 10:10:00,22.08,22.11,21.97,22.01,844873.0,22.08,22.11,21.97,22.01,844873.0
2021-06-24 10:15:00,22.02,22.07,21.95,22.05,485918.0,22.02,22.07,21.95,22.05,485918.0
2021-06-24 10:20:00,22.05,22.08,22.01,22.06,635049.0,22.05,22.08,22.01,22.06,635049.0
2021-06-24 10:25:00,22.05,22.12,22.05,22.09,227121.0,22.05,22.12,22.05,22.09,227121.0
2021-06-24 10:30:00,22.09,22.1,22.03,22.04,294943.0,22.09,22.1,22.03,22.04,294943.0
2021-06-24 10:35:00,22.03,22.09,22.01,22.09,528881.0,22.03,22.09,22.01,22.09,528881.0
2021-06-24 10:40:00,22.08,22.14,22.08,22.1,353198.0,22.08,22.14,22.08,22.1,353198.0
2021-06-24 10:45:00,22.1,22.18,22.07,22.16,517757.0,22.1,22.18,22.07,22.16,517757.0
2021-06-24 10:50:00,22.16,22.18,22.09,22.09,282769.0,22.16,22.18,22.09,22.09,282769.0
2021-06-24 10:55:00,22.09,22.14,22.08,22.13,247024.0,22.09,22.14,22.08,22.13,247024.0
2021-06-24 11:00:00,22.13,22.14,22.1,22.1,173393.0,22.13,22.14,22.1,22.1,173393.0
2021-06-24 11:05:00,22.11,22.14,22.09,22.14,142631.0,22.11,22.14,22.09,22.14,142631.0
2021-06-24 11:10:00,22.14,22.16,22.12,22.13,150663.0,22.14,22.16,22.12,22.13,150663.0
2021-06-24 11:15:00,22.13,22.14,22.1,22.14,131959.0,22.13,22.14,22.1,22.14,131959.0
2021-06-24 11:20:00,22.13,22.15,22.11,22.12,123190.0,22.13,22.15,22.11,22.12,123190.0
2021-06-24 11:25:00,22.12,22.14,22.1,22.14,117614.0,22.12,22.14,22.1,22.14,117614.0
2021-06-24 11:30:00,22.14,22.15,22.1,22.13,166229.0,22.14,22.15,22.1,22.13,166229.0
2021-06-24 11:35:00,22.13,22.13,22.09,22.13,173282.0,22.13,22.13,22.09,22.13,173282.0
2021-06-24 11:40:00,22.12,22.15,22.11,22.14,97105.0,22.12,22.15,22.11,22.14,97105.0
2021-06-24 11:45:00,22.13,22.15,22.11,22.14,135501.0,22.13,22.15,22.11,22.14,135501.0
2021-06-24 11:50:00,22.15,22.16,22.14,22.15,123724.0,22.15,22.16,22.14,22.15,123724.0
2021-06-24 11:55:00,22.15,22.16,22.14,22.16,86994.0,22.15,22.16,22.14,22.16,86994.0
2021-06-24 12:00:00,22.16,22.16,22.14,22.16,100813.0,22.16,22.16,22.14,22.16,100813.0
2021-06-24 12:05:00,22.16,22.17,22.15,22.17,108394.0,22.16,22.17,22.15,22.17,108394.0
2021-06-24 12:10:00,22.17,22.2,22.16,22.2,242883.0,22.17,22.2,22.16,22.2,242883.0
2021-06-24 12:15:00,22.2,22.23,22.19,22.23,221421.0,22.2,22.23,22.19,22.23,221421.0
2021-06-24 12:20:00,22.23,22.24,22.22,22.24,89843.0,22.23,22.24,22.22,22.24,89843.0
2021-06-24 12:25:00,22.23,22.3,22.22,22.29,423306.0,22.23,22.3,22.22,22.29,423306.0
2021-06-24 12:30:00,22.29,22.3,22.27,22.28,150326.0,22.29,22.3,22.27,22.28,150326.0
2021-06-24 12:35:00,22.29,22.29,22.26,22.29,175574.0,22.29,22.29,22.26,22.29,175574.0
2021-06-24 12:40:00,22.29,22.32,22.28,22.32,251353.0,22.29,22.32,22.28,22.32,251353.0
2021-06-24 12:45:00,22.32,22.37,22.31,22.36,340179.0,22.32,22.37,22.31,22.36,340179.0
2021-06-24 12:50:00,22.36,22.36,22.3,22.34,355898.0,22.36,22.36,22.3,22.34,355898.0
2021-06-24 12:55:00,22.33,22.35,22.31,22.32,174446.0,22.33,22.35,22.31,22.32,174446.0
2021-06-24 13:00:00,22.32,22.33,22.29,22.31,202426.0,22.32,22.33,22.29,22.31,202426.0
2021-06-24 13:05:00,22.32,22.33,22.28,22.28,109491.0,22.32,22.33,22.28,22.28,109491.0
2021-06-24 13:10:00,22.29,22.29,22.26,22.29,207622.0,22.29,22.29,22.26,22.29,207622.0
2021-06-24 13:15:00,22.29,22.29,22.24,22.27,154523.0,22.29,22.29,22.24,22.27,154523.0
2021-06-24 13:20:00,22.27,22.28,22.25,22.27,158790.0,22.27,22.28,22.25,22.27,158790.0
2021-06-24 13:25:00,22.28,22.32,22.28,22.29,238922.0,22.28,22.32,22.28,22.29,238922.0
2021-06-24 13:30:00,22.3,22.37,22.29,22.35,223879.0,22.3,22.37,22.29,22.35,223879.0
2021-06-24 13:35:00,22.34,22.37,22.34,22.36,161004.0,22.34,22.37,22.34,22.36,161004.0
2021-06-24 13:40:00,22.36,22.36,22.33,22.35,98649.0,22.36,22.36,22.33,22.35,98649.0
2021-06-24 13:45:00,22.35,22.35,22.31,22.32,137131.0,22.35,22.35,22.31,22.32,137131.0
2021-06-24 13:50:00,22.32,22.35,22.29,22.34,182699.0,22.32,22.35,22.29,22.34,182699.0
2021-06-24 13:55:00,22.34,22.37,22.32,22.37,168281.0,22.34,22.37,22.32,22.37,168281.0
2021-06-24 14:00:00,22.37,22.39,22.36,22.39,157519.0,22.37,22.39,22.36,22.39,157519.0
2021-06-24 14:05:00,22.39,22.4,22.37,22.39,93140.0,22.39,22.4,22.37,22.39,93140.0
2021-06-24 14:10:00,22.38,22.4,22.38,22.39,116847.0,22.38,22.4,22.38,22.39,116847.0
2021-06-24 14:15:00,22.39,22.4,22.38,22.4,61843.0,22.39,22.4,22.38,22.4,61843.0
2021-06-24 14:20:00,22.39,22.44,22.39,22.43,259600.0,22.39,22.44,22.39,22.43,259600.0
2021-06-24 14:25:00,22.43,22.49,22.42,22.49,319613.0,22.43,22.49,22.42,22.49,319613.0
2021-06-24 14:30:00,22.48,22.5,22.47,22.49,228505.0,22.48,22.5,22.47,22.49,228505.0
2021-06-24 14:35:00,22.49,22.5,22.47,22.47,186140.0,22.49,22.5,22.47,22.47,186140.0
2021-06-24 14:40:00,22.46,22.47,22.43,22.44,122490.0,22.46,22.47,22.43,22.44,122490.0
2021-06-24 14:45:00,22.43,22.47,22.43,22.44,165293.0,22.43,22.47,22.43,22.44,165293.0
2021-06-24 14:50:00,22.45,22.46,22.42,22.46,128486.0,22.45,22.46,22.42,22.46,128486.0
2021-06-24 14:55:00,22.46,22.46,22.44,22.45,130857.0,22.46,22.46,22.44,22.45,130857.0
2021-06-24 15:00:00,22.44,22.46,22.42,22.42,105870.0,22.44,22.46,22.42,22.42,105870.0
2021-06-24 15:05:00,22.43,22.44,22.41,22.42,158817.0,22.43,22.44,22.41,22.42,158817.0
2021-06-24 15:10:00,22.42,22.43,22.4,22.42,135847.0,22.42,22.43,22.4,22.42,135847.0
2021-06-24 15:15:00,22.42,22.44,22.41,22.43,195642.0,22.42,22.44,22.41,22.43,195642.0
2021-06-24 15:20:00,22.43,22.43,22.35,22.35,267013.0,22.43,22.43,22.35,22.35,267013.0
2021-06-24 15:25:00,22.36,22.39,22.35,22.36,168158.0,22.36,22.39,22.35,22.36,168158.0
2021-06-24 15:30:00,22.36,22.39,22.35,22.36,235403.0,22.36,22.39,22.35,22.36,235403.0
2021-06-24 15:35:00,22.36,22.38,22.33,22.34,213250.0,22.36,22.38,22.33,22.34,213250.0
2021-06-24 15:40:00,22.34,22.36,22.32,22.32,182478.0,22.34,22.36,22.32,22.32,182478.0
2021-06-24 15:45:00,22.32,22.35,22.31,22.34,232218.0,22.32,22.35,22.31,22.34,232218.0
2021-06-24 15:50:00,22.33,22.34,22.29,22.33,555129.0,22.33,22.34,22.29,22.33,555129.0
2021-06-24 15:55:00,22.33,22.35,22.3,22.34,639885.0,22.33,22.35,22.3,22.34,639885.0
2021-06-25 09:30:00,22.35,22.48,22.32,22.33,862789.0,22.35,22.48,22.32,22.33,862789.0
2021-06-25 09:35:00,22.33,22.37,22.18,22.23,947133.0,22.33,22.37,22.18,22.23,947133.0
2021-06-25 09:40:00,22.23,22.25,22.18,22.19,539422.0,22.23,22.25,22.18,22.19,539422.0
2021-06-25 09:45:00,22.19,22.26,22.18,22.21,331334.0,22.19,22.26,22.18,22.21,331334.0
2021-06-25 09:50:00,22.21,22.22,22.13,22.15,448378.0,22.21,22.22,22.13,22.15,448378.0
2021-06-25 09:55:00,22.15,22.21,22.15,22.17,363205.0,22.15,22.21,22.15,22.17,363205.0
2021-06-25 10:00:00,22.17,22.17,22.07,22.13,532284.0,22.17,22.17,22.07,22.13,532284.0
2021-06-25 10:05:00,22.13,22.2,22.12,22.17,319209.0,22.13,22.2,22.12,22.17,319209.0
2021-06-25 10:10:00,22.17,22.29,22.17,22.26,312456.0,22.17,22.29,22.17,22.26,312456.0
2021-06-25 10:15:00,22.26,22.31,22.25,22.26,282917.0,22.26,22.31,22.25,22.26,282917.0
2021-06-25 10:20:00,22.26,22.29,22.23,22.24,206704.0,22.26,22.29,22.23,22.24,206704.0
2021-06-25 10:25:00,22.23,22.26,22.22,22.24,143125.0,22.23,22.26,22.22,22.24,143125.0
2021-06-25 10:30:00,22.24,22.26,22.2,22.21,96068.0,22.24,22.26,22.2,22.21,96068.0
2021-06-25 10:35:00,22.21,22.22,22.18,22.2,171804.0,22.21,22.22,22.18,22.2,171804.0
2021-06-25 10:40:00,22.21,22.21,22.17,22.19,142224.0,22.21,22.21,22.17,22.19,142224.0
2021-06-25 10:45:00,22.19,22.22,22.15,22.21,184369.0,22.19,22.22,22.15,22.21,184369.0
2021-06-25 10:50:00,22.21,22.23,22.2,22.21,134405.0,22.21,22.23,22.2,22.21,134405.0
2021-06-25 10:55:00,22.21,22.24,22.2,22.21,152072.0,22.21,22.24,22.2,22.21,152072.0
2021-06-25 11:00:00,22.21,22.22,22.2,22.22,103802.0,22.21,22.22,22.2,22.22,103802.0
2021-06-25 11:05:00,22.22,22.23,22.19,22.21,129917.0,22.22,22.23,22.19,22.21,129917.0
2021-06-25 11:10:00,22.22,22.23,22.21,22.22,72295.0,22.22,22.23,22.21,22.22,72295.0
2021-06-25 11:15:00,22.23,22.24,22.2,22.22,196709.0,22.23,22.24,22.2,22.22,196709.0
2021-06-25 11:20:00,22.21,22.23,22.19,22.22,184071.0,22.21,22.23,22.19,22.22,184071.0
2021-06-25 11:25:00,22.23,22.23,22.19,22.2,223453.0,22.23,22.23,22.19,22.2,223453.0
2021-06-25 11:30:00,22.2,22.21,22.17,22.2,180738.0,22.2,22.21,22.17,22.2,180738.0
2021-06-25 11:35:00,22.2,22.23,22.19,22.21,137314.0,22.2,22.23,22.19,22.21,137314.0
2021-06-25 11:40:00,22.21,22.24,22.19,22.23,143816.0,22.21,22.24,22.19,22.23,143816.0
2021-06-25 11:45:00,22.23,22.24,22.21,22.21,68582.0,22.23,22.24,22.21,22.21,68582.0
2021-06-25 11:50:00,22.22,22.23,22.2,22.22,46886.0,22.22,22.23,22.2,22.22,46886.0
2021-06-25 11:55:00,22.23,22.23,22.18,22.2,99707.0,22.23,22.23,22.18,22.2,99707.0
2021-06-25 12:00:00,22.2,22.22,22.18,22.22,99116.0,22.2,22.22,22.18,22.22,99116.0
2021-06-25 12:05:00,22.21,22.26,22.21,22.25,102776.0,22.21,22.26,22.21,22.25,102776.0
2021-06-25 12:10:00,22.25,22.25,22.22,22.23,96288.0,22.25,22.25,22.22,22.23,96288.0
2021-06-25 12:15:00,22.22,22.26,22.22,22.25,84280.0,22.22,22.26,22.22,22.25,84280.0
2021-06-25 12:20:00,22.26,22.27,22.24,22.24,116163.0,22.26,22.27,22.24,22.24,116163.0
2021-06-25 12:25:00,22.25,22.26,22.21,22.22,150833.0,22.25,22.26,22.21,22.22,150833.0
2021-06-25 12:30:00,22.22,22.25,22.22,22.25,50526.0,22.22,22.25,22.22,22.25,50526.0
2021-06-25 12:35:00,22.24,22.26,22.23,22.25,76267.0,22.24,22.26,22.23,22.25,76267.0
2021-06-25 12:40:00,22.25,22.26,22.24,22.25,100051.0,22.25,22.26,22.24,22.25,100051.0
2021-06-25 12:45:00,22.24,22.29,22.24,22.28,178565.0,22.24,22.29,22.24,22.28,178565.0
2021-06-25 12:50:00,22.27,22.32,22.27,22.3,233918.0,22.27,22.32,22.27,22.3,233918.0
2021-06-25 12:55:00,22.31,22.31,22.29,22.31,71259.0,22.31,22.31,22.29,22.31,71259.0
2021-06-25 13:00:00,22.3,22.31,22.28,22.28,122585.0,22.3,22.31,22.28,22.28,122585.0
2021-06-25 13:05:00,22.29,22.33,22.28,22.31,96786.0,22.29,22.33,22.28,22.31,96786.0
2021-06-25 13:10:00,22.3,22.31,22.29,22.29,72353.0,22.3,22.31,22.29,22.29,72353.0
2021-06-25 13:15:00,22.28,22.29,22.26,22.26,77758.0,22.28,22.29,22.26,22.26,77758.0
2021-06-25 13:20:00,22.26,22.27,22.25,22.27,64091.0,22.26,22.27,22.25,22.27,64091.0
2021-06-25 13:25:00,22.26,22.27,22.22,22.23,144433.0,22.26,22.27,22.22,22.23,144433.0
2021-06-25 13:30:00,22.23,22.24,22.18,22.2,141443.0,22.23,22.24,22.18,22.2,141443.0
2021-06-25 13:35:00,22.2,22.21,22.18,22.2,157924.0,22.2,22.21,22.18,22.2,157924.0
2021-06-25 13:40:00,22.19,22.21,22.19,22.2,87296.0,22.19,22.21,22.19,22.2,87296.0
2021-06-25 13:45:00,22.2,22.21,22.17,22.18,159677.0,22.2,22.21,22.17,22.18,159677.0
2021-06-25 13:50:00,22.17,22.21,22.17,22.21,75159.0,22.17,22.21,22.17,22.21,75159.0
2021-06-25 13:55:00,22.21,22.25,22.2,22.23,162872.0,22.21,22.25,22.2,22.23,162872.0
2021-06-25 14:00:00,22.23,22.24,22.21,22.23,78119.0,22.23,22.24,22.21,22.23,78119.0
2021-06-25 14:05:00,22.24,22.24,22.21,22.22,97143.0,22.24,22.24,22.21,22.22,97143.0
2021-06-25 14:10:00,22.23,22.26,22.22,22.25,156169.0,22.23,22.26,22.22,22.25,156169.0
2021-06-25 14:15:00,22.24,22.25,22.21,22.22,96836.0,22.24,22.25,22.21,22.22,96836.0
2021-06-25 14:20:00,22.22,22.24,22.21,22.23,85004.0,22.22,22.24,22.21,22.23,85004.0
2021-06-25 14:25:00,22.23,22.23,22.21,22.22,38681.0,22.23,22.23,22.21,22.22,38681.0
2021-06-25 14:30:00,22.23,22.26,22.21,22.24,130167.0,22.23,22.26,22.21,22.24,130167.0
2021-06-25 14:35:00,22.23,22.25,22.22,22.23,66354.0,22.23,22.25,22.22,22.23,66354.0
2021-06-25 14:40:00,22.23,22.24,22.21,22.21,36066.0,22.23,22.24,22.21,22.21,36066.0
2021-06-25 14:45:00,22.21,22.22,22.2,22.22,100799.0,22.21,22.22,22.2,22.22,100799.0
2021-06-25 14:50:00,22.22,22.22,22.18,22.2,112208.0,22.22,22.22,22.18,22.2,112208.0
2021-06-25 14:55:00,22.2,22.24,22.19,22.23,97333.0,22.2,22.24,22.19,22.23,97333.0
2021-06-25 15:00:00,22.23,22.24,22.21,22.22,56861.0,22.23,22.24,22.21,22.22,56861.0
2021-06-25 15:05:00,22.21,22.24,22.21,22.23,84819.0,22.21,22.24,22.21,22.23,84819.0
2021-06-25 15:10:00,22.23,22.25,22.23,22.24,131326.0,22.23,22.25,22.23,22.24,131326.0
2021-06-25 15:15:00,22.25,22.27,22.23,22.23,179292.0,22.25,22.27,22.23,22.23,179292.0
2021-06-25 15:20:00,22.23,22.24,22.22,22.23,117143.0,22.23,22.24,22.22,22.23,117143.0
2021-06-25 15:25:00,22.23,22.26,22.23,22.23,191156.0,22.23,22.26,22.23,22.23,191156.0
2021-06-25 15:30:00,22.23,22.24,22.2,22.23,262228.0,22.23,22.24,22.2,22.23,262228.0
2021-06-25 15:35:00,22.23,22.24,22.21,22.21,107595.0,22.23,22.24,22.21,22.21,107595.0
2021-06-25 15:40:00,22.21,22.23,22.18,22.19,205304.0,22.21,22.23,22.18,22.19,205304.0
2021-06-25 15:45:00,22.19,22.2,22.18,22.2,274085.0,22.19,22.2,22.18,22.2,274085.0
2021-06-25 15:50:00,22.19,22.3,22.16,22.23,1456489.0,22.19,22.3,22.16,22.23,1456489.0
2021-06-25 15:55:00,22.22,22.25,22.19,22.23,968069.0,22.22,22.25,22.19,22.23,968069.0
2021-06-28 09:30:00,22.09,22.09,21.83,21.93,1665494.0,22.09,22.09,21.83,21.93,1665494.0
2021-06-28 09:35:00,21.92,21.93,21.61,21.62,1672476.0,21.92,21.93,21.61,21.62,1672476.0
2021-06-28 09:40:00,21.62,21.63,21.37,21.48,2115223.0,21.62,21.63,21.37,21.48,2115223.0
2021-06-28 09:45:00,21.48,21.48,21.28,21.31,1513149.0,21.48,21.48,21.28,21.31,1513149.0
2021-06-28 09:50:00,21.31,21.36,21.28,21.29,1483564.0,21.31,21.36,21.28,21.29,1483564.0
2021-06-28 09:55:00,21.3,21.43,21.28,21.33,1039969.0,21.3,21.43,21.28,21.33,1039969.0
2021-06-28 10:00:00,21.33,21.33,21.24,21.25,997806.0,21.33,21.33,21.24,21.25,997806.0
2021-06-28 10:05:00,21.25,21.28,21.21,21.27,801971.0,21.25,21.28,21.21,21.27,801971.0
2021-06-28 10:10:00,21.27,21.27,21.16,21.2,1100236.0,21.27,21.27,21.16,21.2,1100236.0
2021-06-28 10:15:00,21.2,21.36,21.18,21.33,965127.0,21.2,21.36,21.18,21.33,965127.0
2021-06-28 10:20:00,21.34,21.34,21.24,21.29,731093.0,21.34,21.34,21.24,21.29,731093.0
2021-06-28 10:25:00,21.29,21.32,21.22,21.25,612268.0,21.29,21.32,21.22,21.25,612268.0
2021-06-28 10:30:00,21.25,21.25,21.17,21.21,788790.0,21.25,21.25,21.17,21.21,788790.0
2021-06-28 10:35:00,21.21,21.23,21.14,21.22,914188.0,21.21,21.23,21.14,21.22,914188.0
2021-06-28 10:40:00,21.21,21.29,21.2,21.23,959295.0,21.21,21.29,21.2,21.23,959295.0
2021-06-28 10:45:00,21.23,21.23,21.16,21.21,806696.0,21.23,21.23,21.16,21.21,806696.0
2021-06-28 10:50:00,21.21,21.27,21.21,21.25,602992.0,21.21,21.27,21.21,21.25,602992.0
2021-06-28 10:55:00,21.24,21.35,21.24,21.34,861005.0,21.24,21.35,21.24,21.34,861005.0
2021-06-28 11:00:00,21.34,21.34,21.21,21.3,696639.0,21.34,21.34,21.21,21.3,696639.0
2021-06-28 11:05:00,21.3,21.36,21.28,21.31,669522.0,21.3,21.36,21.28,21.31,669522.0
2021-06-28 11:10:00,21.32,21.39,21.31,21.39,411010.0,21.32,21.39,21.31,21.39,411010.0
2021-06-28 11:15:00,21.39,21.39,21.34,21.35,439742.0,21.39,21.39,21.34,21.35,439742.0
2021-06-28 11:20:00,21.35,21.37,21.32,21.34,297633.0,21.35,21.37,21.32,21.34,297633.0
2021-06-28 11:25:00,21.34,21.37,21.27,21.31,560167.0,21.34,21.37,21.27,21.31,560167.0
2021-06-28 11:30:00,21.3,21.33,21.27,21.28,446344.0,21.3,21.33,21.27,21.28,446344.0
2021-06-28 11:35:00,21.29,21.31,21.23,21.27,643693.0,21.29,21.31,21.23,21.27,643693.0
2021-06-28 11:40:00,21.28,21.29,21.22,21.27,393056.0,21.28,21.29,21.22,21.27,393056.0
2021-06-28 11:45:00,21.27,21.27,21.22,21.24,257731.0,21.27,21.27,21.22,21.24,257731.0
2021-06-28 11:50:00,21.23,21.24,21.19,21.21,611172.0,21.23,21.24,21.19,21.21,611172.0
2021-06-28 11:55:00,21.21,21.25,21.2,21.24,542856.0,21.21,21.25,21.2,21.24,542856.0
2021-06-28 12:00:00,21.24,21.29,21.22,21.29,462183.0,21.24,21.29,21.22,21.29,462183.0
2021-06-28 12:05:00,21.29,21.34,21.25,21.27,510902.0,21.29,21.34,21.25,21.27,510902.0
2021-06-28 12:10:00,21.27,21.32,21.25,21.32,402308.0,21.27,21.32,21.25,21.32,402308.0
2021-06-28 12:15:00,21.32,21.36,21.3,21.34,384947.0,21.32,21.36,21.3,21.34,384947.0
2021-06-28 12:20:00,21.33,21.35,21.3,21.32,140975.0,21.33,21.35,21.3,21.32,140975.0
2021-06-28 12:25:00,21.32,21.34,21.3,21.34,153659.0,21.32,21.34,21.3,21.34,153659.0
2021-06-28 12:30:00,21.33,21.35,21.31,21.35,155864.0,21.33,21.35,21.31,21.35,155864.0
2021-06-28 12:35:00,21.34,21.39,21.32,21.39,255983.0,21.34,21.39,21.32,21.39,255983.0
2021-06-28 12:40:00,21.39,21.41,21.36,21.38,306040.0,21.39,21.41,21.36,21.38,306040.0
2021-06-28 12:45:00,21.39,21.42,21.37,21.41,193754.0,21.39,21.42,21.37,21.41,193754.0
2021-06-28 12:50:00,21.41,21.49,21.4,21.4,724437.0,21.41,21.49,21.4,21.4,724437.0
2021-06-28 12:55:00,21.4,21.44,21.37,21.42,779127.0,21.4,21.44,21.37,21.42,779127.0
2021-06-28 13:00:00,21.42,21.44,21.34,21.35,450201.0,21.42,21.44,21.34,21.35,450201.0
2021-06-28 13:05:00,21.35,21.38,21.34,21.36,132753.0,21.35,21.38,21.34,21.36,132753.0
2021-06-28 13:10:00,21.36,21.36,21.31,21.32,334156.0,21.36,21.36,21.31,21.32,334156.0
2021-06-28 13:15:00,21.32,21.33,21.3,21.31,214938.0,21.32,21.33,21.3,21.31,214938.0
2021-06-28 13:20:00,21.32,21.35,21.27,21.28,327683.0,21.32,21.35,21.27,21.28,327683.0
2021-06-28 13:25:00,21.28,21.29,21.22,21.24,539558.0,21.28,21.29,21.22,21.24,539558.0
2021-06-28 13:30:00,21.23,21.24,21.19,21.21,740675.0,21.23,21.24,21.19,21.21,740675.0
2021-06-28 13:35:00,21.2,21.22,21.18,21.19,385352.0,21.2,21.22,21.18,21.19,385352.0
2021-06-28 13:40:00,21.19,21.27,21.18,21.27,354697.0,21.19,21.27,21.18,21.27,354697.0
2021-06-28 13:45:00,21.27,21.3,21.26,21.28,293489.0,21.27,21.3,21.26,21.28,293489.0
2021-06-28 13:50:00,21.29,21.33,21.28,21.31,279101.0,21.29,21.33,21.28,21.31,279101.0
2021-06-28 13:55:00,21.31,21.32,21.3,21.3,164393.0,21.31,21.32,21.3,21.3,164393.0
2021-06-28 14:00:00,21.29,21.35,21.29,21.35,441080.0,21.29,21.35,21.29,21.35,441080.0
2021-06-28 14:05:00,21.34,21.35,21.28,21.29,238184.0,21.34,21.35,21.28,21.29,238184.0
2021-06-28 14:10:00,21.3,21.3,21.27,21.29,176207.0,21.3,21.3,21.27,21.29,176207.0
2021-06-28 14:15:00,21.29,21.32,21.26,21.3,263274.0,21.29,21.32,21.26,21.3,263274.0
2021-06-28 14:20:00,21.3,21.34,21.29,21.34,141934.0,21.3,21.34,21.29,21.34,141934.0
2021-06-28 14:25:00,21.33,21.37,21.33,21.36,286590.0,21.33,21.37,21.33,21.36,286590.0
2021-06-28 14:30:00,21.36,21.37,21.33,21.33,130963.0,21.36,21.37,21.33,21.33,130963.0
2021-06-28 14:35:00,21.34,21.34,21.31,21.33,174359.0,21.34,21.34,21.31,21.33,174359.0
2021-06-28 14:40:00,21.32,21.38,21.32,21.36,266995.0,21.32,21.38,21.32,21.36,266995.0
2021-06-28 14:45:00,21.37,21.4,21.35,21.38,351520.0,21.37,21.4,21.35,21.38,351520.0
2021-06-28 14:50:00,21.38,21.38,21.33,21.37,368260.0,21.38,21.38,21.33,21.37,368260.0
2021-06-28 14:55:00,21.37,21.38,21.35,21.37,116809.0,21.37,21.38,21.35,21.37,116809.0
2021-06-28 15:00:00,21.37,21.39,21.36,21.37,340804.0,21.37,21.39,21.36,21.37,340804.0
2021-06-28 15:05:00,21.38,21.38,21.32,21.32,183517.0,21.38,21.38,21.32,21.32,183517.0
2021-06-28 15:10:00,21.32,21.33,21.28,21.33,588721.0,21.32,21.33,21.28,21.33,588721.0
2021-06-28 15:15:00,21.33,21.36,21.32,21.34,240288.0,21.33,21.36,21.32,21.34,240288.0
2021-06-28 15:20:00,21.35,21.36,21.31,21.35,265687.0,21.35,21.36,21.31,21.35,265687.0
2021-06-28 15:25:00,21.35,21.36,21.32,21.32,378606.0,21.35,21.36,21.32,21.32,378606.0
2021-06-28 15:30:00,21.33,21.38,21.32,21.38,390185.0,21.33,21.38,21.32,21.38,390185.0
2021-06-28 15:35:00,21.38,21.42,21.37,21.39,535323.0,21.38,21.42,21.37,21.39,535323.0
2021-06-28 15:40:00,21.39,21.42,21.36,21.38,468109.0,21.39,21.42,21.36,21.38,468109.0
2021-06-28 15:45:00,21.38,21.39,21.34,21.35,601364.0,21.38,21.39,21.34,21.35,601364.0
2021-06-28 15:50:00,21.35,21.36,21.31,21.36,912660.0,21.35,21.36,21.31,21.36,912660.0
2021-06-28 15:55:00,21.35,21.41,21.33,21.4,1268468.0,21.35,21.41,21.33,21.4,1268468.0
2021-06-29 09:30:00,21.32,21.37,21.22,21.23,1419315.0,21.32,21.37,21.22,21.23,1419315.0
2021-06-29 09:35:00,21.24,21.4,21.23,21.28,806383.0,21.24,21.4,21.23,21.28,806383.0
2021-06-29 09:40:00,21.29,21.29,21.01,21.05,1586636.0,21.29,21.29,21.01,21.05,1586636.0
2021-06-29 09:45:00,21.05,21.15,21.03,21.13,1066475.0,21.05,21.15,21.03,21.13,1066475.0
2021-06-29 09:50:00,21.14,21.23,21.13,21.19,681567.0,21.14,21.23,21.13,21.19,681567.0
2021-06-29 09:55:00,21.19,21.29,21.18,21.29,484669.0,21.19,21.29,21.18,21.29,484669.0
2021-06-29 10:00:00,21.28,21.37,21.24,21.35,839373.0,21.28,21.37,21.24,21.35,839373.0
2021-06-29 10:05:00,21.35,21.35,21.21,21.22,393150.0,21.35,21.35,21.21,21.22,393150.0
2021-06-29 10:10:00,21.21,21.27,21.2,21.2,363373.0,21.21,21.27,21.2,21.2,363373.0
2021-06-29 10:15:00,21.2,21.21,21.14,21.19,488864.0,21.2,21.21,21.14,21.19,488864.0
2021-06-29 10:20:00,21.19,21.19,21.13,21.17,292419.0,21.19,21.19,21.13,21.17,292419.0
2021-06-29 10:25:00,21.17,21.22,21.15,21.19,281768.0,21.17,21.22,21.15,21.19,281768.0
2021-06-29 10:30:00,21.2,21.21,21.16,21.18,323106.0,21.2,21.21,21.16,21.18,323106.0
2021-06-29 10:35:00,21.18,21.2,21.15,21.16,797114.0,21.18,21.2,21.15,21.16,797114.0
2021-06-29 10:40:00,21.16,21.19,21.15,21.18,200409.0,21.16,21.19,21.15,21.18,200409.0
2021-06-29 10:45:00,21.19,21.19,21.12,21.14,312120.0,21.19,21.19,21.12,21.14,312120.0
2021-06-29 10:50:00,21.14,21.17,21.13,21.16,212647.0,21.14,21.17,21.13,21.16,212647.0
2021-06-29 10:55:00,21.15,21.19,21.15,21.17,181541.0,21.15,21.19,21.15,21.17,181541.0
2021-06-29 11:00:00,21.17,21.2,21.15,21.17,259950.0,21.17,21.2,21.15,21.17,259950.0
2021-06-29 11:05:00,21.17,21.21,21.16,21.19,294963.0,21.17,21.21,21.16,21.19,294963.0
2021-06-29 11:10:00,21.2,21.24,21.19,21.22,305242.0,21.2,21.24,21.19,21.22,305242.0
2021-06-29 11:15:00,21.22,21.29,21.22,21.27,361335.0,21.22,21.29,21.22,21.27,361335.0
2021-06-29 11:20:00,21.28,21.31,21.25,21.29,298891.0,21.28,21.31,21.25,21.29,298891.0
2021-06-29 11:25:00,21.29,21.3,21.26,21.3,317280.0,21.29,21.3,21.26,21.3,317280.0
2021-06-29 11:30:00,21.3,21.32,21.26,21.27,252091.0,21.3,21.32,21.26,21.27,252091.0
2021-06-29 11:35:00,21.27,21.28,21.22,21.24,265061.0,21.27,21.28,21.22,21.24,265061.0
2021-06-29 11:40:00,21.24,21.26,21.21,21.23,185815.0,21.24,21.26,21.21,21.23,185815.0
2021-06-29 11:45:00,21.23,21.27,21.21,21.21,167934.0,21.23,21.27,21.21,21.21,167934.0
2021-06-29 11:50:00,21.21,21.24,21.21,21.24,100531.0,21.21,21.24,21.21,21.24,100531.0
2021-06-29 11:55:00,21.24,21.26,21.22,21.24,113133.0,21.24,21.26,21.22,21.24,113133.0
2021-06-29 12:00:00,21.25,21.28,21.23,21.28,151546.0,21.25,21.28,21.23,21.28,151546.0
2021-06-29 12:05:00,21.28,21.29,21.26,21.29,120152.0,21.28,21.29,21.26,21.29,120152.0
2021-06-29 12:10:00,21.29,21.3,21.26,21.29,159640.0,21.29,21.3,21.26,21.29,159640.0
2021-06-29 12:15:00,21.29,21.32,21.27,21.3,214177.0,21.29,21.32,21.27,21.3,214177.0
2021-06-29 12:20:00,21.29,21.3,21.26,21.29,171827.0,21.29,21.3,21.26,21.29,171827.0
2021-06-29 12:25:00,21.28,21.3,21.22,21.25,260808.0,21.28,21.3,21.22,21.25,260808.0
2021-06-29 12:30:00,21.24,21.25,21.2,21.2,157011.0,21.24,21.25,21.2,21.2,157011.0
2021-06-29 12:35:00,21.21,21.24,21.19,21.23,230931.0,21.21,21.24,21.19,21.23,230931.0
2021-06-29 12:40:00,21.23,21.26,21.23,21.23,119832.0,21.23,21.26,21.23,21.23,119832.0
2021-06-29 12:45:00,21.23,21.25,21.22,21.23,115470.0,21.23,21.25,21.22,21.23,115470.0
2021-06-29 12:50:00,21.23,21.23,21.2,21.21,128155.0,21.23,21.23,21.2,21.21,128155.0
2021-06-29 12:55:00,21.2,21.23,21.19,21.2,204144.0,21.2,21.23,21.19,21.2,204144.0
2021-06-29 13:00:00,21.21,21.21,21.16,21.17,177151.0,21.21,21.21,21.16,21.17,177151.0
2021-06-29 13:05:00,21.16,21.18,21.16,21.18,242827.0,21.16,21.18,21.16,21.18,242827.0
2021-06-29 13:10:00,21.18,21.18,21.13,21.14,374519.0,21.18,21.18,21.13,21.14,374519.0
2021-06-29 13:15:00,21.14,21.16,21.13,21.14,129996.0,21.14,21.16,21.13,21.14,129996.0
2021-06-29 13:20:00,21.14,21.19,21.13,21.17,193774.0,21.14,21.19,21.13,21.17,193774.0
2021-06-29 13:25:00,21.17,21.18,21.16,21.16,269061.0,21.17,21.18,21.16,21.16,269061.0
2021-06-29 13:30:00,21.16,21.18,21.15,21.17,174321.0,21.16,21.18,21.15,21.17,174321.0
2021-06-29 13:35:00,21.17,21.18,21.15,21.16,137206.0,21.17,21.18,21.15,21.16,137206.0
2021-06-29 13:40:00,21.16,21.2,21.14,21.19,220636.0,21.16,21.2,21.14,21.19,220636.0
2021-06-29 13:45:00,21.19,21.23,21.17,21.22,234898.0,21.19,21.23,21.17,21.22,234898.0
2021-06-29 13:50:00,21.22,21.22,21.19,21.21,118514.0,21.22,21.22,21.19,21.21,118514.0
2021-06-29 13:55:00,21.21,21.21,21.15,21.18,127300.0,21.21,21.21,21.15,21.18,127300.0
2021-06-29 14:00:00,21.18,21.18,21.13,21.14,213351.0,21.18,21.18,21.13,21.14,213351.0
2021-06-29 14:05:00,21.14,21.16,21.13,21.16,108159.0,21.14,21.16,21.13,21.16,108159.0
2021-06-29 14:10:00,21.16,21.18,21.13,21.14,155941.0,21.16,21.18,21.13,21.14,155941.0
2021-06-29 14:15:00,21.14,21.16,21.12,21.12,257650.0,21.14,21.16,21.12,21.12,257650.0
2021-06-29 14:20:00,21.12,21.13,21.1,21.1,250528.0,21.12,21.13,21.1,21.1,250528.0
2021-06-29 14:25:00,21.1,21.14,21.1,21.11,147718.0,21.1,21.14,21.1,21.11,147718.0
2021-06-29 14:30:00,21.1,21.12,21.08,21.09,333028.0,21.1,21.12,21.08,21.09,333028.0
2021-06-29 14:35:00,21.08,21.1,21.07,21.07,207989.0,21.08,21.1,21.07,21.07,207989.0
2021-06-29 14:40:00,21.07,21.08,21.06,21.07,244587.0,21.07,21.08,21.06,21.07,244587.0
2021-06-29 14:45:00,21.07,21.08,21.03,21.06,338382.0,21.07,21.08,21.03,21.06,338382.0
2021-06-29 14:50:00,21.07,21.07,21.03,21.04,173877.0,21.07,21.07,21.03,21.04,173877.0
2021-06-29 14:55:00,21.05,21.08,21.04,21.07,262509.0,21.05,21.08,21.04,21.07,262509.0
2021-06-29 15:00:00,21.08,21.1,21.05,21.07,235687.0,21.08,21.1,21.05,21.07,235687.0
2021-06-29 15:05:00,21.07,21.12,21.07,21.11,206437.0,21.07,21.12,21.07,21.11,206437.0
2021-06-29 15:10:00,21.11,21.13,21.09,21.12,118664.0,21.11,21.13,21.09,21.12,118664.0
2021-06-29 15:15:00,21.11,21.14,21.1,21.11,136967.0,21.11,21.14,21.1,21.11,136967.0
2021-06-29 15:20:00,21.11,21.14,21.1,21.12,176474.0,21.11,21.14,21.1,21.12,176474.0
2021-06-29 15:25:00,21.13,21.13,21.1,21.13,389002.0,21.13,21.13,21.1,21.13,389002.0
2021-06-29 15:30:00,21.13,21.13,21.09,21.09,247880.0,21.13,21.13,21.09,21.09,247880.0
2021-06-29 15:35:00,21.1,21.1,21.06,21.07,321132.0,21.1,21.1,21.06,21.07,321132.0
2021-06-29 15:40:00,21.08,21.08,21.06,21.07,239886.0,21.08,21.08,21.06,21.07,239886.0
2021-06-29 15:45:00,21.07,21.09,21.03,21.07,630722.0,21.07,21.09,21.03,21.07,630722.0
2021-06-29 15:50:00,21.07,21.08,21.05,21.07,748354.0,21.07,21.08,21.05,21.07,748354.0
2021-06-29 15:55:00,21.07,21.11,21.06,21.08,1381885.0,21.07,21.11,21.06,21.08,1381885.0
2021-06-30 09:30:00,21.1,21.13,20.94,20.99,1420764.0,21.1,21.13,20.94,20.99,1420764.0
2021-06-30 09:35:00,20.99,21.03,20.94,20.96,459337.0,20.99,21.03,20.94,20.96,459337.0
2021-06-30 09:40:00,20.97,21.14,20.95,21.11,621700.0,20.97,21.14,20.95,21.11,621700.0
2021-06-30 09:45:00,21.11,21.17,21.03,21.1,928068.0,21.11,21.17,21.03,21.1,928068.0
2021-06-30 09:50:00,21.11,21.24,21.1,21.18,696227.0,21.11,21.24,21.1,21.18,696227.0
2021-06-30 09:55:00,21.19,21.21,21.11,21.19,685200.0,21.19,21.21,21.11,21.19,685200.0
2021-06-30 10:00:00,21.2,21.38,21.19,21.32,934553.0,21.2,21.38,21.19,21.32,934553.0
2021-06-30 10:05:00,21.33,21.4,21.27,21.37,700363.0,21.33,21.4,21.27,21.37,700363.0
2021-06-30 10:10:00,21.38,21.44,21.36,21.42,663664.0,21.38,21.44,21.36,21.42,663664.0
2021-06-30 10:15:00,21.41,21.42,21.36,21.41,346211.0,21.41,21.42,21.36,21.41,346211.0
2021-06-30 10:20:00,21.4,21.44,21.37,21.39,318875.0,21.4,21.44,21.37,21.39,318875.0
2021-06-30 10:25:00,21.39,21.41,21.3,21.35,615822.0,21.39,21.41,21.3,21.35,615822.0
2021-06-30 10:30:00,21.35,21.48,21.34,21.47,380629.0,21.35,21.48,21.34,21.47,380629.0
2021-06-30 10:35:00,21.46,21.46,21.36,21.39,738091.0,21.46,21.46,21.36,21.39,738091.0
2021-06-30 10:40:00,21.38,21.4,21.33,21.39,209040.0,21.38,21.4,21.33,21.39,209040.0
2021-06-30 10:45:00,21.39,21.44,21.37,21.4,299983.0,21.39,21.44,21.37,21.4,299983.0
2021-06-30 10:50:00,21.4,21.41,21.34,21.35,355606.0,21.4,21.41,21.34,21.35,355606.0
2021-06-30 10:55:00,21.35,21.39,21.33,21.34,228158.0,21.35,21.39,21.33,21.34,228158.0
2021-06-30 11:00:00,21.35,21.35,21.23,21.27,753611.0,21.35,21.35,21.23,21.27,753611.0
2021-06-30 11:05:00,21.27,21.31,21.25,21.3,200005.0,21.27,21.31,21.25,21.3,200005.0
2021-06-30 11:10:00,21.3,21.3,21.25,21.25,250503.0,21.3,21.3,21.25,21.25,250503.0
2021-06-30 11:15:00,21.26,21.28,21.24,21.26,198535.0,21.26,21.28,21.24,21.26,198535.0
2021-06-30 11:20:00,21.25,21.32,21.24,21.3,260139.0,21.25,21.32,21.24,21.3,260139.0
2021-06-30 11:25:00,21.3,21.31,21.27,21.28,165626.0,21.3,21.31,21.27,21.28,165626.0
2021-06-30 11:30:00,21.29,21.33,21.28,21.3,424074.0,21.29,21.33,21.28,21.3,424074.0
2021-06-30 11:35:00,21.29,21.36,21.29,21.35,127031.0,21.29,21.36,21.29,21.35,127031.0
2021-06-30 11:40:00,21.34,21.37,21.32,21.35,246576.0,21.34,21.37,21.32,21.35,246576.0
2021-06-30 11:45:00,21.35,21.36,21.3,21.31,201348.0,21.35,21.36,21.3,21.31,201348.0
2021-06-30 11:50:00,21.3,21.35,21.3,21.32,143312.0,21.3,21.35,21.3,21.32,143312.0
2021-06-30 11:55:00,21.32,21.34,21.31,21.32,128597.0,21.32,21.34,21.31,21.32,128597.0
2021-06-30 12:00:00,21.32,21.36,21.3,21.35,163897.0,21.32,21.36,21.3,21.35,163897.0
2021-06-30 12:05:00,21.35,21.38,21.34,21.35,185985.0,21.35,21.38,21.34,21.35,185985.0
2021-06-30 12:10:00,21.36,21.39,21.35,21.36,118805.0,21.36,21.39,21.35,21.36,118805.0
2021-06-30 12:15:00,21.36,21.37,21.31,21.32,210296.0,21.36,21.37,21.31,21.32,210296.0
2021-06-30 12:20:00,21.32,21.35,21.32,21.33,75916.0,21.32,21.35,21.32,21.33,75916.0
2021-06-30 12:25:00,21.34,21.37,21.33,21.37,145135.0,21.34,21.37,21.33,21.37,145135.0
2021-06-30 12:30:00,21.37,21.39,21.35,21.38,150164.0,21.37,21.39,21.35,21.38,150164.0
2021-06-30 12:35:00,21.37,21.39,21.36,21.38,133270.0,21.37,21.39,21.36,21.38,133270.0
2021-06-30 12:40:00,21.38,21.39,21.34,21.38,175384.0,21.38,21.39,21.34,21.38,175384.0
2021-06-30 12:45:00,21.39,21.39,21.33,21.34,171423.0,21.39,21.39,21.33,21.34,171423.0
2021-06-30 12:50:00,21.34,21.38,21.33,21.37,177297.0,21.34,21.38,21.33,21.37,177297.0
2021-06-30 12:55:00,21.36,21.39,21.35,21.39,136283.0,21.36,21.39,21.35,21.39,136283.0
2021-06-30 13:00:00,21.39,21.4,21.37,21.37,117919.0,21.39,21.4,21.37,21.37,117919.0
2021-06-30 13:05:00,21.37,21.4,21.36,21.37,59654.0,21.37,21.4,21.36,21.37,59654.0
2021-06-30 13:10:00,21.37,21.38,21.35,21.35,134128.0,21.37,21.38,21.35,21.35,134128.0
2021-06-30 13:15:00,21.36,21.37,21.35,21.35,118106.0,21.36,21.37,21.35,21.35,118106.0
2021-06-30 13:20:00,21.35,21.37,21.33,21.33,142154.0,21.35,21.37,21.33,21.33,142154.0
2021-06-30 13:25:00,21.33,21.36,21.33,21.34,89889.0,21.33,21.36,21.33,21.34,89889.0
2021-06-30 13:30:00,21.34,21.34,21.3,21.3,160824.0,21.34,21.34,21.3,21.3,160824.0
2021-06-30 13:35:00,21.3,21.31,21.28,21.29,204611.0,21.3,21.31,21.28,21.29,204611.0
2021-06-30 13:40:00,21.29,21.3,21.28,21.29,101254.0,21.29,21.3,21.28,21.29,101254.0
2021-06-30 13:45:00,21.29,21.3,21.29,21.29,40043.0,21.29,21.3,21.29,21.29,40043.0
2021-06-30 13:50:00,21.29,21.3,21.26,21.27,162715.0,21.29,21.3,21.26,21.27,162715.0
2021-06-30 13:55:00,21.27,21.28,21.26,21.27,89589.0,21.27,21.28,21.26,21.27,89589.0
2021-06-30 14:00:00,21.27,21.28,21.24,21.28,106763.0,21.27,21.28,21.24,21.28,106763.0
2021-06-30 14:05:00,21.28,21.28,21.23,21.24,76953.0,21.28,21.28,21.23,21.24,76953.0
2021-06-30 14:10:00,21.24,21.26,21.23,21.26,117324.0,21.24,21.26,21.23,21.26,117324.0
2021-06-30 14:15:00,21.26,21.3,21.25,21.29,132583.0,21.26,21.3,21.25,21.29,132583.0
2021-06-30 14:20:00,21.29,21.29,21.23,21.24,193675.0,21.29,21.29,21.23,21.24,193675.0
2021-06-30 14:25:00,21.24,21.26,21.24,21.26,133323.0,21.24,21.26,21.24,21.26,133323.0
2021-06-30 14:30:00,21.26,21.28,21.25,21.26,113580.0,21.26,21.28,21.25,21.26,113580.0
2021-06-30 14:35:00,21.27,21.27,21.23,21.23,163586.0,21.27,21.27,21.23,21.23,163586.0
2021-06-30 14:40:00,21.23,21.25,21.22,21.22,170061.0,21.23,21.25,21.22,21.22,170061.0
2021-06-30 14:45:00,21.23,21.24,21.21,21.22,61160.0,21.23,21.24,21.21,21.22,61160.0
2021-06-30 14:50:00,21.23,21.23,21.2,21.2,210551.0,21.23,21.23,21.2,21.2,210551.0
2021-06-30 14:55:00,21.2,21.23,21.19,21.21,204746.0,21.2,21.23,21.19,21.21,204746.0
2021-06-30 15:00:00,21.21,21.22,21.19,21.21,70721.0,21.21,21.22,21.19,21.21,70721.0
2021-06-30 15:05:00,21.21,21.22,21.17,21.2,167498.0,21.21,21.22,21.17,21.2,167498.0
2021-06-30 15:10:00,21.2,21.2,21.16,21.18,135524.0,21.2,21.2,21.16,21.18,135524.0
2021-06-30 15:15:00,21.19,21.2,21.17,21.19,128120.0,21.19,21.2,21.17,21.19,128120.0
2021-06-30 15:20:00,21.19,21.23,21.18,21.19,231382.0,21.19,21.23,21.18,21.19,231382.0
2021-06-30 15:25:00,21.18,21.21,21.16,21.19,394328.0,21.18,21.21,21.16,21.19,394328.0
2021-06-30 15:30:00,21.19,21.19,21.15,21.17,162203.0,21.19,21.19,21.15,21.17,162203.0
2021-06-30 15:35:00,21.16,21.18,21.15,21.17,185911.0,21.16,21.18,21.15,21.17,185911.0
2021-06-30 15:40:00,21.17,21.17,21.12,21.12,242531.0,21.17,21.17,21.12,21.12,242531.0
2021-06-30 15:45:00,21.12,21.13,21.1,21.11,302192.0,21.12,21.13,21.1,21.11,302192.0
2021-06-30 15:50:00,21.11,21.2,21.1,21.2,906808.0,21.11,21.2,21.1,21.2,906808.0
2021-06-30 15:55:00,21.2,21.22,21.19,21.21,936258.0,21.2,21.22,21.19,21.21,936258.0
2021-07-01 09:30:00,21.47,21.57,21.44,21.46,1285789.0,21.47,21.57,21.44,21.46,1285789.0
2021-07-01 09:35:00,21.46,21.61,21.44,21.6,1101996.0,21.46,21.61,21.44,21.6,1101996.0
2021-07-01 09:40:00,21.59,21.64,21.54,21.63,567348.0,21.59,21.64,21.54,21.63,567348.0
2021-07-01 09:45:00,21.64,21.68,21.55,21.57,742089.0,21.64,21.68,21.55,21.57,742089.0
2021-07-01 09:50:00,21.57,21.57,21.46,21.55,537739.0,21.57,21.57,21.46,21.55,537739.0
2021-07-01 09:55:00,21.55,21.56,21.51,21.54,220552.0,21.55,21.56,21.51,21.54,220552.0
2021-07-01 10:00:00,21.54,21.56,21.5,21.54,267345.0,21.54,21.56,21.5,21.54,267345.0
2021-07-01 10:05:00,21.54,21.64,21.51,21.64,411615.0,21.54,21.64,21.51,21.64,411615.0
2021-07-01 10:10:00,21.64,21.7,21.59,21.69,605220.0,21.64,21.7,21.59,21.69,605220.0
2021-07-01 10:15:00,21.69,21.79,21.68,21.77,616792.0,21.69,21.79,21.68,21.77,616792.0
2021-07-01 10:20:00,21.78,21.78,21.71,21.73,508851.0,21.78,21.78,21.71,21.73,508851.0
2021-07-01 10:25:00,21.73,21.74,21.68,21.7,227401.0,21.73,21.74,21.68,21.7,227401.0
2021-07-01 10:30:00,21.71,21.72,21.64,21.71,285247.0,21.71,21.72,21.64,21.71,285247.0
2021-07-01 10:35:00,21.71,21.74,21.68,21.72,180254.0,21.71,21.74,21.68,21.72,180254.0
2021-07-01 10:40:00,21.73,21.79,21.71,21.75,264048.0,21.73,21.79,21.71,21.75,264048.0
2021-07-01 10:45:00,21.75,21.76,21.7,21.73,220032.0,21.75,21.76,21.7,21.73,220032.0
2021-07-01 10:50:00,21.73,21.75,21.68,21.7,198678.0,21.73,21.75,21.68,21.7,198678.0
2021-07-01 10:55:00,21.7,21.7,21.6,21.6,300841.0,21.7,21.7,21.6,21.6,300841.0
2021-07-01 11:00:00,21.6,21.64,21.6,21.62,344342.0,21.6,21.64,21.6,21.62,344342.0
2021-07-01 11:05:00,21.62,21.68,21.61,21.64,291288.0,21.62,21.68,21.61,21.64,291288.0
2021-07-01 11:10:00,21.63,21.66,21.56,21.56,283980.0,21.63,21.66,21.56,21.56,283980.0
2021-07-01 11:15:00,21.56,21.57,21.47,21.49,571639.0,21.56,21.57,21.47,21.49,571639.0
2021-07-01 11:20:00,21.49,21.49,21.43,21.45,254591.0,21.49,21.49,21.43,21.45,254591.0
2021-07-01 11:25:00,21.44,21.48,21.43,21.48,172258.0,21.44,21.48,21.43,21.48,172258.0
2021-07-01 11:30:00,21.48,21.53,21.47,21.52,300009.0,21.48,21.53,21.47,21.52,300009.0
2021-07-01 11:35:00,21.53,21.55,21.5,21.52,208619.0,21.53,21.55,21.5,21.52,208619.0
2021-07-01 11:40:00,21.51,21.55,21.5,21.52,222633.0,21.51,21.55,21.5,21.52,222633.0
2021-07-01 11:45:00,21.52,21.54,21.48,21.54,139418.0,21.52,21.54,21.48,21.54,139418.0
2021-07-01 11:50:00,21.54,21.57,21.53,21.55,163510.0,21.54,21.57,21.53,21.55,163510.0
2021-07-01 11:55:00,21.55,21.56,21.48,21.48,148791.0,21.55,21.56,21.48,21.48,148791.0
2021-07-01 12:00:00,21.49,21.51,21.46,21.48,154998.0,21.49,21.51,21.46,21.48,154998.0
2021-07-01 12:05:00,21.48,21.49,21.45,21.46,195360.0,21.48,21.49,21.45,21.46,195360.0
2021-07-01 12:10:00,21.46,21.49,21.45,21.46,121093.0,21.46,21.49,21.45,21.46,121093.0
2021-07-01 12:15:00,21.46,21.48,21.45,21.47,204456.0,21.46,21.48,21.45,21.47,204456.0
2021-07-01 12:20:00,21.46,21.47,21.42,21.46,192434.0,21.46,21.47,21.42,21.46,192434.0
2021-07-01 12:25:00,21.46,21.49,21.45,21.49,121787.0,21.46,21.49,21.45,21.49,121787.0
2021-07-01 12:30:00,21.48,21.51,21.46,21.5,93235.0,21.48,21.51,21.46,21.5,93235.0
2021-07-01 12:35:00,21.5,21.51,21.46,21.46,102672.0,21.5,21.51,21.46,21.46,102672.0
2021-07-01 12:40:00,21.46,21.5,21.46,21.48,89861.0,21.46,21.5,21.46,21.48,89861.0
2021-07-01 12:45:00,21.48,21.53,21.47,21.48,186986.0,21.48,21.53,21.47,21.48,186986.0
2021-07-01 12:50:00,21.48,21.5,21.47,21.47,75614.0,21.48,21.5,21.47,21.47,75614.0
2021-07-01 12:55:00,21.48,21.49,21.44,21.46,182343.0,21.48,21.49,21.44,21.46,182343.0
2021-07-01 13:00:00,21.45,21.46,21.44,21.44,92412.0,21.45,21.46,21.44,21.44,92412.0
2021-07-01 13:05:00,21.44,21.45,21.42,21.45,103806.0,21.44,21.45,21.42,21.45,103806.0
2021-07-01 13:10:00,21.45,21.46,21.41,21.41,117980.0,21.45,21.46,21.41,21.41,117980.0
2021-07-01 13:15:00,21.41,21.43,21.41,21.43,69747.0,21.41,21.43,21.41,21.43,69747.0
2021-07-01 13:20:00,21.43,21.43,21.41,21.42,68999.0,21.43,21.43,21.41,21.42,68999.0
2021-07-01 13:25:00,21.41,21.45,21.41,21.43,127496.0,21.41,21.45,21.41,21.43,127496.0
2021-07-01 13:30:00,21.44,21.45,21.41,21.44,141843.0,21.44,21.45,21.41,21.44,141843.0
2021-07-01 13:35:00,21.45,21.45,21.4,21.41,136002.0,21.45,21.45,21.4,21.41,136002.0
2021-07-01 13:40:00,21.41,21.42,21.38,21.4,236037.0,21.41,21.42,21.38,21.4,236037.0
2021-07-01 13:45:00,21.41,21.42,21.39,21.41,101331.0,21.41,21.42,21.39,21.41,101331.0
2021-07-01 13:50:00,21.41,21.42,21.39,21.41,155232.0,21.41,21.42,21.39,21.41,155232.0
2021-07-01 13:55:00,21.42,21.44,21.41,21.42,89876.0,21.42,21.44,21.41,21.42,89876.0
2021-07-01 14:00:00,21.42,21.42,21.37,21.38,153625.0,21.42,21.42,21.37,21.38,153625.0
2021-07-01 14:05:00,21.37,21.38,21.34,21.35,154348.0,21.37,21.38,21.34,21.35,154348.0
2021-07-01 14:10:00,21.34,21.37,21.33,21.36,206635.0,21.34,21.37,21.33,21.36,206635.0
2021-07-01 14:15:00,21.36,21.38,21.34,21.38,109800.0,21.36,21.38,21.34,21.38,109800.0
2021-07-01 14:20:00,21.38,21.41,21.37,21.4,120906.0,21.38,21.41,21.37,21.4,120906.0
2021-07-01 14:25:00,21.41,21.43,21.4,21.43,132936.0,21.41,21.43,21.4,21.43,132936.0
2021-07-01 14:30:00,21.43,21.45,21.42,21.45,93220.0,21.43,21.45,21.42,21.45,93220.0
2021-07-01 14:35:00,21.45,21.46,21.41,21.43,117712.0,21.45,21.46,21.41,21.43,117712.0
2021-07-01 14:40:00,21.43,21.45,21.42,21.43,86869.0,21.43,21.45,21.42,21.43,86869.0
2021-07-01 14:45:00,21.43,21.44,21.42,21.43,85679.0,21.43,21.44,21.42,21.43,85679.0
2021-07-01 14:50:00,21.43,21.46,21.42,21.44,78581.0,21.43,21.46,21.42,21.44,78581.0
2021-07-01 14:55:00,21.44,21.44,21.42,21.42,69326.0,21.44,21.44,21.42,21.42,69326.0
2021-07-01 15:00:00,21.43,21.48,21.42,21.48,161403.0,21.43,21.48,21.42,21.48,161403.0
2021-07-01 15:05:00,21.48,21.48,21.45,21.46,56373.0,21.48,21.48,21.45,21.46,56373.0
2021-07-01 15:10:00,21.46,21.5,21.45,21.48,125802.0,21.46,21.5,21.45,21.48,125802.0
2021-07-01 15:15:00,21.49,21.53,21.48,21.52,262006.0,21.49,21.53,21.48,21.52,262006.0
2021-07-01 15:20:00,21.52,21.52,21.48,21.5,131338.0,21.52,21.52,21.48,21.5,131338.0
2021-07-01 15:25:00,21.49,21.51,21.46,21.48,193467.0,21.49,21.51,21.46,21.48,193467.0
2021-07-01 15:30:00,21.48,21.48,21.43,21.43,223660.0,21.48,21.48,21.43,21.43,223660.0
2021-07-01 15:35:00,21.44,21.48,21.42,21.45,173719.0,21.44,21.48,21.42,21.45,173719.0
2021-07-01 15:40:00,21.45,21.47,21.44,21.46,188277.0,21.45,21.47,21.44,21.46,188277.0
2021-07-01 15:45:00,21.46,21.47,21.44,21.46,275944.0,21.46,21.47,21.44,21.46,275944.0
2021-07-01 15:50:00,21.46,21.48,21.42,21.48,920071.0,21.46,21.48,21.42,21.48,920071.0
2021-07-01 15:55:00,21.48,21.52,21.47,21.52,1107961.0,21.48,21.52,21.47,21.52,1107961.0
2021-07-02 09:30:00,21.62,21.62,21.37,21.39,1337893.0,21.62,21.62,21.37,21.39,1337893.0
2021-07-02 09:35:00,21.38,21.41,21.27,21.33,737511.0,21.38,21.41,21.27,21.33,737511.0
2021-07-02 09:40:00,21.32,21.35,21.28,21.3,272818.0,21.32,21.35,21.28,21.3,272818.0
2021-07-02 09:45:00,21.31,21.4,21.3,21.35,495104.0,21.31,21.4,21.3,21.35,495104.0
2021-07-02 09:50:00,21.34,21.37,21.28,21.32,954998.0,21.34,21.37,21.28,21.32,954998.0
2021-07-02 09:55:00,21.33,21.36,21.27,21.29,395599.0,21.33,21.36,21.27,21.29,395599.0
2021-07-02 10:00:00,21.29,21.31,21.23,21.28,449815.0,21.29,21.31,21.23,21.28,449815.0
2021-07-02 10:05:00,21.27,21.29,21.17,21.19,451781.0,21.27,21.29,21.17,21.19,451781.0
2021-07-02 10:10:00,21.19,21.19,21.11,21.14,474999.0,21.19,21.19,21.11,21.14,474999.0
2021-07-02 10:15:00,21.15,21.22,21.14,21.19,342940.0,21.15,21.22,21.14,21.19,342940.0
2021-07-02 10:20:00,21.2,21.22,21.13,21.22,256007.0,21.2,21.22,21.13,21.22,256007.0
2021-07-02 10:25:00,21.22,21.27,21.22,21.25,199481.0,21.22,21.27,21.22,21.25,199481.0
2021-07-02 10:30:00,21.25,21.29,21.22,21.23,284091.0,21.25,21.29,21.22,21.23,284091.0
2021-07-02 10:35:00,21.23,21.24,21.18,21.21,223273.0,21.23,21.24,21.18,21.21,223273.0
2021-07-02 10:40:00,21.22,21.26,21.21,21.23,159663.0,21.22,21.26,21.21,21.23,159663.0
2021-07-02 10:45:00,21.24,21.29,21.24,21.27,137868.0,21.24,21.29,21.24,21.27,137868.0
2021-07-02 10:50:00,21.27,21.27,21.22,21.22,140534.0,21.27,21.27,21.22,21.22,140534.0
2021-07-02 10:55:00,21.23,21.24,21.21,21.23,129921.0,21.23,21.24,21.21,21.23,129921.0
2021-07-02 11:00:00,21.24,21.24,21.18,21.2,157169.0,21.24,21.24,21.18,21.2,157169.0
2021-07-02 11:05:00,21.21,21.25,21.2,21.24,112211.0,21.21,21.25,21.2,21.24,112211.0
2021-07-02 11:10:00,21.24,21.26,21.22,21.24,93848.0,21.24,21.26,21.22,21.24,93848.0
2021-07-02 11:15:00,21.24,21.25,21.21,21.25,106603.0,21.24,21.25,21.21,21.25,106603.0
2021-07-02 11:20:00,21.25,21.27,21.23,21.25,94643.0,21.25,21.27,21.23,21.25,94643.0
2021-07-02 11:25:00,21.24,21.27,21.24,21.25,102412.0,21.24,21.27,21.24,21.25,102412.0
2021-07-02 11:30:00,21.25,21.35,21.23,21.34,544934.0,21.25,21.35,21.23,21.34,544934.0
2021-07-02 11:35:00,21.34,21.38,21.32,21.38,312557.0,21.34,21.38,21.32,21.38,312557.0
2021-07-02 11:40:00,21.38,21.45,21.37,21.45,703214.0,21.38,21.45,21.37,21.45,703214.0
2021-07-02 11:45:00,21.44,21.46,21.4,21.42,319865.0,21.44,21.46,21.4,21.42,319865.0
2021-07-02 11:50:00,21.42,21.44,21.4,21.44,121678.0,21.42,21.44,21.4,21.44,121678.0
2021-07-02 11:55:00,21.44,21.45,21.4,21.42,265182.0,21.44,21.45,21.4,21.42,265182.0
2021-07-02 12:00:00,21.42,21.48,21.41,21.48,355707.0,21.42,21.48,21.41,21.48,355707.0
2021-07-02 12:05:00,21.48,21.49,21.44,21.49,316212.0,21.48,21.49,21.44,21.49,316212.0
2021-07-02 12:10:00,21.48,21.49,21.45,21.46,189190.0,21.48,21.49,21.45,21.46,189190.0
2021-07-02 12:15:00,21.45,21.47,21.43,21.47,128394.0,21.45,21.47,21.43,21.47,128394.0
2021-07-02 12:20:00,21.46,21.47,21.43,21.44,104227.0,21.46,21.47,21.43,21.44,104227.0
2021-07-02 12:25:00,21.44,21.45,21.42,21.45,59358.0,21.44,21.45,21.42,21.45,59358.0
2021-07-02 12:30:00,21.45,21.51,21.43,21.5,277101.0,21.45,21.51,21.43,21.5,277101.0
2021-07-02 12:35:00,21.51,21.53,21.5,21.51,130926.0,21.51,21.53,21.5,21.51,130926.0
2021-07-02 12:40:00,21.51,21.53,21.49,21.53,124943.0,21.51,21.53,21.49,21.53,124943.0
2021-07-02 12:45:00,21.53,21.53,21.48,21.5,173641.0,21.53,21.53,21.48,21.5,173641.0
2021-07-02 12:50:00,21.5,21.52,21.47,21.48,178488.0,21.5,21.52,21.47,21.48,178488.0
2021-07-02 12:55:00,21.48,21.48,21.44,21.46,256978.0,21.48,21.48,21.44,21.46,256978.0
2021-07-02 13:00:00,21.46,21.5,21.44,21.5,94192.0,21.46,21.5,21.44,21.5,94192.0
2021-07-02 13:05:00,21.5,21.56,21.49,21.56,311522.0,21.5,21.56,21.49,21.56,311522.0
2021-07-02 13:10:00,21.55,21.56,21.51,21.55,104955.0,21.55,21.56,21.51,21.55,104955.0
2021-07-02 13:15:00,21.55,21.57,21.53,21.55,204804.0,21.55,21.57,21.53,21.55,204804.0
2021-07-02 13:20:00,21.55,21.58,21.55,21.57,98848.0,21.55,21.58,21.55,21.57,98848.0
2021-07-02 13:25:00,21.57,21.58,21.54,21.57,164571.0,21.57,21.58,21.54,21.57,164571.0
2021-07-02 13:30:00,21.57,21.58,21.54,21.56,181371.0,21.57,21.58,21.54,21.56,181371.0
2021-07-02 13:35:00,21.55,21.63,21.55,21.63,306971.0,21.55,21.63,21.55,21.63,306971.0
2021-07-02 13:40:00,21.63,21.65,21.62,21.64,156960.0,21.63,21.65,21.62,21.64,156960.0
2021-07-02 13:45:00,21.63,21.64,21.6,21.61,224400.0,21.63,21.64,21.6,21.61,224400.0
2021-07-02 13:50:00,21.61,21.61,21.53,21.54,251917.0,21.61,21.61,21.53,21.54,251917.0
2021-07-02 13:55:00,21.54,21.57,21.53,21.54,128893.0,21.54,21.57,21.53,21.54,128893.0
2021-07-02 14:00:00,21.54,21.57,21.53,21.55,121342.0,21.54,21.57,21.53,21.55,121342.0
2021-07-02 14:05:00,21.55,21.56,21.51,21.53,144385.0,21.55,21.56,21.51,21.53,144385.0
2021-07-02 14:10:00,21.52,21.55,21.52,21.54,136859.0,21.52,21.55,21.52,21.54,136859.0
2021-07-02 14:15:00,21.54,21.54,21.51,21.53,98973.0,21.54,21.54,21.51,21.53,98973.0
2021-07-02 14:20:00,21.52,21.55,21.52,21.54,151482.0,21.52,21.55,21.52,21.54,151482.0
2021-07-02 14:25:00,21.54,21.56,21.53,21.55,193657.0,21.54,21.56,21.53,21.55,193657.0
2021-07-02 14:30:00,21.55,21.56,21.51,21.53,198029.0,21.55,21.56,21.51,21.53,198029.0
2021-07-02 14:35:00,21.53,21.54,21.49,21.52,73145.0,21.53,21.54,21.49,21.52,73145.0
2021-07-02 14:40:00,21.52,21.54,21.5,21.53,86373.0,21.52,21.54,21.5,21.53,86373.0
2021-07-02 14:45:00,21.53,21.53,21.5,21.52,104509.0,21.53,21.53,21.5,21.52,104509.0
2021-07-02 14:50:00,21.52,21.54,21.52,21.52,48854.0,21.52,21.54,21.52,21.52,48854.0
2021-07-02 14:55:00,21.53,21.54,21.49,21.49,133935.0,21.53,21.54,21.49,21.49,133935.0
2021-07-02 15:00:00,21.49,21.52,21.48,21.49,119832.0,21.49,21.52,21.48,21.49,119832.0
2021-07-02 15:05:00,21.49,21.5,21.48,21.48,97981.0,21.49,21.5,21.48,21.48,97981.0
2021-07-02 15:10:00,21.48,21.5,21.45,21.47,171946.0,21.48,21.5,21.45,21.47,171946.0
2021-07-02 15:15:00,21.48,21.48,21.44,21.44,134495.0,21.48,21.48,21.44,21.44,134495.0
2021-07-02 15:20:00,21.45,21.46,21.42,21.45,222533.0,21.45,21.46,21.42,21.45,222533.0
2021-07-02 15:25:00,21.45,21.48,21.44,21.46,104709.0,21.45,21.48,21.44,21.46,104709.0
2021-07-02 15:30:00,21.46,21.48,21.44,21.46,275958.0,21.46,21.48,21.44,21.46,275958.0
2021-07-02 15:35:00,21.45,21.46,21.43,21.46,136509.0,21.45,21.46,21.43,21.46,136509.0
2021-07-02 15:40:00,21.46,21.47,21.4,21.41,161998.0,21.46,21.47,21.4,21.41,161998.0
2021-07-02 15:45:00,21.41,21.45,21.4,21.42,254571.0,21.41,21.45,21.4,21.42,254571.0
2021-07-02 15:50:00,21.43,21.48,21.43,21.46,339523.0,21.43,21.48,21.43,21.46,339523.0
2021-07-02 15:55:00,21.46,21.48,21.44,21.48,484589.0,21.46,21.48,21.44,21.48,484589.0
2021-07-06 09:30:00,21.5,21.79,21.45,21.71,1722298.0,21.5,21.79,21.45,21.71,1722298.0
2021-07-06 09:35:00,21.71,21.75,21.57,21.67,1029131.0,21.71,21.75,21.57,21.67,1029131.0
2021-07-06 09:40:00,21.67,21.67,21.45,21.48,779511.0,21.67,21.67,21.45,21.48,779511.0
2021-07-06 09:45:00,21.48,21.55,21.44,21.52,603099.0,21.48,21.55,21.44,21.52,603099.0
2021-07-06 09:50:00,21.52,21.52,21.39,21.4,423863.0,21.52,21.52,21.39,21.4,423863.0
2021-07-06 09:55:00,21.4,21.47,21.37,21.39,317802.0,21.4,21.47,21.37,21.39,317802.0
2021-07-06 10:00:00,21.39,21.4,21.32,21.32,282518.0,21.39,21.4,21.32,21.32,282518.0
2021-07-06 10:05:00,21.32,21.35,21.25,21.26,408434.0,21.32,21.35,21.25,21.26,408434.0
2021-07-06 10:10:00,21.26,21.3,21.22,21.26,351654.0,21.26,21.3,21.22,21.26,351654.0
2021-07-06 10:15:00,21.25,21.3,21.22,21.3,268769.0,21.25,21.3,21.22,21.3,268769.0
2021-07-06 10:20:00,21.29,21.3,21.23,21.27,241739.0,21.29,21.3,21.23,21.27,241739.0
2021-07-06 10:25:00,21.28,21.3,21.26,21.27,168128.0,21.28,21.3,21.26,21.27,168128.0
2021-07-06 10:30:00,21.26,21.27,21.18,21.2,336431.0,21.26,21.27,21.18,21.2,336431.0
2021-07-06 10:35:00,21.21,21.25,21.17,21.23,232578.0,21.21,21.25,21.17,21.23,232578.0
2021-07-06 10:40:00,21.22,21.24,21.18,21.22,139464.0,21.22,21.24,21.18,21.22,139464.0
2021-07-06 10:45:00,21.22,21.25,21.19,21.22,187071.0,21.22,21.25,21.19,21.22,187071.0
2021-07-06 10:50:00,21.23,21.23,21.18,21.18,222588.0,21.23,21.23,21.18,21.18,222588.0
2021-07-06 10:55:00,21.18,21.18,21.09,21.13,441376.0,21.18,21.18,21.09,21.13,441376.0
2021-07-06 11:00:00,21.14,21.16,21.1,21.1,250430.0,21.14,21.16,21.1,21.1,250430.0
2021-07-06 11:05:00,21.1,21.17,21.08,21.15,296205.0,21.1,21.17,21.08,21.15,296205.0
2021-07-06 11:10:00,21.15,21.16,21.1,21.14,122038.0,21.15,21.16,21.1,21.14,122038.0
2021-07-06 11:15:00,21.14,21.19,21.13,21.14,151959.0,21.14,21.19,21.13,21.14,151959.0
2021-07-06 11:20:00,21.14,21.16,21.1,21.11,82732.0,21.14,21.16,21.1,21.11,82732.0
2021-07-06 11:25:00,21.11,21.15,21.1,21.14,136142.0,21.11,21.15,21.1,21.14,136142.0
2021-07-06 11:30:00,21.14,21.19,21.12,21.19,178031.0,21.14,21.19,21.12,21.19,178031.0
2021-07-06 11:35:00,21.19,21.22,21.18,21.21,240334.0,21.19,21.22,21.18,21.21,240334.0
2021-07-06 11:40:00,21.21,21.23,21.19,21.2,124256.0,21.21,21.23,21.19,21.2,124256.0
2021-07-06 11:45:00,21.2,21.2,21.11,21.12,237067.0,21.2,21.2,21.11,21.12,237067.0
2021-07-06 11:50:00,21.11,21.12,21.04,21.06,397272.0,21.11,21.12,21.04,21.06,397272.0
2021-07-06 11:55:00,21.06,21.07,21.02,21.03,294361.0,21.06,21.07,21.02,21.03,294361.0
2021-07-06 12:00:00,21.02,21.04,20.98,20.98,601581.0,21.02,21.04,20.98,20.98,601581.0
2021-07-06 12:05:00,20.98,21.0,20.9,20.91,561321.0,20.98,21.0,20.9,20.91,561321.0
2021-07-06 12:10:00,20.9,20.95,20.9,20.93,349626.0,20.9,20.95,20.9,20.93,349626.0
2021-07-06 12:15:00,20.93,20.97,20.92,20.94,451960.0,20.93,20.97,20.92,20.94,451960.0
2021-07-06 12:20:00,20.93,20.93,20.88,20.9,354195.0,20.93,20.93,20.88,20.9,354195.0
2021-07-06 12:25:00,20.9,20.92,20.86,20.92,278727.0,20.9,20.92,20.86,20.92,278727.0
2021-07-06 12:30:00,20.92,20.92,20.87,20.89,246224.0,20.92,20.92,20.87,20.89,246224.0
2021-07-06 12:35:00,20.88,20.93,20.88,20.92,314649.0,20.88,20.93,20.88,20.92,314649.0
2021-07-06 12:40:00,20.92,20.92,20.87,20.89,157423.0,20.92,20.92,20.87,20.89,157423.0
2021-07-06 12:45:00,20.89,20.91,20.87,20.91,231800.0,20.89,20.91,20.87,20.91,231800.0
2021-07-06 12:50:00,20.91,20.96,20.9,20.94,211416.0,20.91,20.96,20.9,20.94,211416.0
2021-07-06 12:55:00,20.94,20.95,20.9,20.94,117595.0,20.94,20.95,20.9,20.94,117595.0
2021-07-06 13:00:00,20.94,20.97,20.93,20.96,121174.0,20.94,20.97,20.93,20.96,121174.0
2021-07-06 13:05:00,20.96,20.99,20.94,20.98,147080.0,20.96,20.99,20.94,20.98,147080.0
2021-07-06 13:10:00,20.98,20.99,20.94,20.98,126057.0,20.98,20.99,20.94,20.98,126057.0
2021-07-06 13:15:00,20.98,21.03,20.97,21.01,247059.0,20.98,21.03,20.97,21.01,247059.0
2021-07-06 13:20:00,21.0,21.03,20.97,21.0,308120.0,21.0,21.03,20.97,21.0,308120.0
2021-07-06 13:25:00,21.0,21.02,20.96,21.0,207663.0,21.0,21.02,20.96,21.0,207663.0
2021-07-06 13:30:00,20.99,21.0,20.97,20.98,101192.0,20.99,21.0,20.97,20.98,101192.0
2021-07-06 13:35:00,20.98,21.03,20.96,21.02,200269.0,20.98,21.03,20.96,21.02,200269.0
2021-07-06 13:40:00,21.03,21.05,21.01,21.03,113457.0,21.03,21.05,21.01,21.03,113457.0
2021-07-06 13:45:00,21.02,21.04,21.01,21.02,110236.0,21.02,21.04,21.01,21.02,110236.0
2021-07-06 13:50:00,21.03,21.06,21.02,21.04,95226.0,21.03,21.06,21.02,21.04,95226.0
2021-07-06 13:55:00,21.04,21.07,21.03,21.04,263234.0,21.04,21.07,21.03,21.04,263234.0
2021-07-06 14:00:00,21.05,21.08,21.04,21.05,185340.0,21.05,21.08,21.04,21.05,185340.0
2021-07-06 14:05:00,21.04,21.05,21.03,21.05,107298.0,21.04,21.05,21.03,21.05,107298.0
2021-07-06 14:10:00,21.05,21.05,21.0,21.01,139374.0,21.05,21.05,21.0,21.01,139374.0
2021-07-06 14:15:00,21.01,21.04,21.0,21.04,155353.0,21.01,21.04,21.0,21.04,155353.0
2021-07-06 14:20:00,21.04,21.05,21.01,21.03,115253.0,21.04,21.05,21.01,21.03,115253.0
2021-07-06 14:25:00,21.03,21.03,20.98,21.02,140224.0,21.03,21.03,20.98,21.02,140224.0
2021-07-06 14:30:00,21.02,21.03,20.99,21.02,197096.0,21.02,21.03,20.99,21.02,197096.0
2021-07-06 14:35:00,21.02,21.07,21.0,21.06,113131.0,21.02,21.07,21.0,21.06,113131.0
2021-07-06 14:40:00,21.06,21.08,21.04,21.07,145463.0,21.06,21.08,21.04,21.07,145463.0
2021-07-06 14:45:00,21.08,21.08,21.04,21.06,112456.0,21.08,21.08,21.04,21.06,112456.0
2021-07-06 14:50:00,21.06,21.07,21.01,21.02,226931.0,21.06,21.07,21.01,21.02,226931.0
2021-07-06 14:55:00,21.03,21.05,21.02,21.03,78771.0,21.03,21.05,21.02,21.03,78771.0
2021-07-06 15:00:00,21.03,21.04,21.0,21.04,93689.0,21.03,21.04,21.0,21.04,93689.0
2021-07-06 15:05:00,21.03,21.04,21.02,21.02,107187.0,21.03,21.04,21.02,21.02,107187.0
2021-07-06 15:10:00,21.03,21.05,21.02,21.03,101068.0,21.03,21.05,21.02,21.03,101068.0
2021-07-06 15:15:00,21.02,21.03,21.01,21.01,115709.0,21.02,21.03,21.01,21.01,115709.0
2021-07-06 15:20:00,21.02,21.03,20.96,20.98,350726.0,21.02,21.03,20.96,20.98,350726.0
2021-07-06 15:25:00,20.98,21.02,20.97,21.01,235547.0,20.98,21.02,20.97,21.01,235547.0
2021-07-06 15:30:00,21.01,21.02,20.95,20.96,209990.0,21.01,21.02,20.95,20.96,209990.0
2021-07-06 15:35:00,20.96,20.99,20.95,20.98,245582.0,20.96,20.99,20.95,20.98,245582.0
2021-07-06 15:40:00,20.98,20.98,20.95,20.98,201920.0,20.98,20.98,20.95,20.98,201920.0
2021-07-06 15:45:00,20.98,20.99,20.96,20.99,291369.0,20.98,20.99,20.96,20.99,291369.0
2021-07-06 15:50:00,20.99,21.03,20.98,21.0,984722.0,20.99,21.03,20.98,21.0,984722.0
2021-07-06 15:55:00,21.0,21.03,20.98,21.0,624667.0,21.0,21.03,20.98,21.0,624667.0
2021-07-07 09:30:00,20.79,20.93,20.62,20.92,1611934.0,20.79,20.93,20.62,20.92,1611934.0
2021-07-07 09:35:00,20.93,21.05,20.88,21.0,868551.0,20.93,21.05,20.88,21.0,868551.0
2021-07-07 09:40:00,20.99,21.04,20.71,20.79,793893.0,20.99,21.04,20.71,20.79,793893.0
2021-07-07 09:45:00,20.79,20.89,20.68,20.69,605094.0,20.79,20.89,20.68,20.69,605094.0
2021-07-07 09:50:00,20.68,20.69,20.52,20.55,863765.0,20.68,20.69,20.52,20.55,863765.0
2021-07-07 09:55:00,20.54,20.62,20.51,20.57,545076.0,20.54,20.62,20.51,20.57,545076.0
2021-07-07 10:00:00,20.56,20.57,20.3,20.32,1253421.0,20.56,20.57,20.3,20.32,1253421.0
2021-07-07 10:05:00,20.31,20.4,20.3,20.32,952078.0,20.31,20.4,20.3,20.32,952078.0
2021-07-07 10:10:00,20.32,20.42,20.32,20.38,1249977.0,20.32,20.42,20.32,20.38,1249977.0
2021-07-07 10:15:00,20.39,20.45,20.37,20.41,464726.0,20.39,20.45,20.37,20.41,464726.0
2021-07-07 10:20:00,20.4,20.43,20.34,20.39,503998.0,20.4,20.43,20.34,20.39,503998.0
2021-07-07 10:25:00,20.39,20.41,20.2,20.23,725068.0,20.39,20.41,20.2,20.23,725068.0
2021-07-07 10:30:00,20.22,20.3,20.21,20.28,544076.0,20.22,20.3,20.21,20.28,544076.0
2021-07-07 10:35:00,20.29,20.36,20.26,20.27,415402.0,20.29,20.36,20.26,20.27,415402.0
2021-07-07 10:40:00,20.26,20.28,20.19,20.21,504238.0,20.26,20.28,20.19,20.21,504238.0
2021-07-07 10:45:00,20.2,20.3,20.17,20.29,467751.0,20.2,20.3,20.17,20.29,467751.0
2021-07-07 10:50:00,20.3,20.35,20.26,20.31,386690.0,20.3,20.35,20.26,20.31,386690.0
2021-07-07 10:55:00,20.3,20.35,20.3,20.32,450645.0,20.3,20.35,20.3,20.32,450645.0
2021-07-07 11:00:00,20.32,20.4,20.3,20.39,225459.0,20.32,20.4,20.3,20.39,225459.0
2021-07-07 11:05:00,20.39,20.42,20.36,20.37,317202.0,20.39,20.42,20.36,20.37,317202.0
2021-07-07 11:10:00,20.37,20.43,20.36,20.39,281059.0,20.37,20.43,20.36,20.39,281059.0
2021-07-07 11:15:00,20.38,20.44,20.36,20.42,230442.0,20.38,20.44,20.36,20.42,230442.0
2021-07-07 11:20:00,20.43,20.46,20.4,20.46,267367.0,20.43,20.46,20.4,20.46,267367.0
2021-07-07 11:25:00,20.46,20.5,20.44,20.49,352424.0,20.46,20.5,20.44,20.49,352424.0
2021-07-07 11:30:00,20.5,20.54,20.48,20.52,269018.0,20.5,20.54,20.48,20.52,269018.0
2021-07-07 11:35:00,20.52,20.59,20.5,20.59,385375.0,20.52,20.59,20.5,20.59,385375.0
2021-07-07 11:40:00,20.59,20.6,20.51,20.52,364726.0,20.59,20.6,20.51,20.52,364726.0
2021-07-07 11:45:00,20.52,20.57,20.5,20.57,439751.0,20.52,20.57,20.5,20.57,439751.0
2021-07-07 11:50:00,20.57,20.6,20.51,20.52,466971.0,20.57,20.6,20.51,20.52,466971.0
2021-07-07 11:55:00,20.53,20.54,20.45,20.48,295629.0,20.53,20.54,20.45,20.48,295629.0
2021-07-07 12:00:00,20.48,20.49,20.42,20.47,336612.0,20.48,20.49,20.42,20.47,336612.0
2021-07-07 12:05:00,20.46,20.47,20.43,20.44,174262.0,20.46,20.47,20.43,20.44,174262.0
2021-07-07 12:10:00,20.44,20.53,20.43,20.51,250671.0,20.44,20.53,20.43,20.51,250671.0
2021-07-07 12:15:00,20.52,20.52,20.46,20.48,192185.0,20.52,20.52,20.46,20.48,192185.0
2021-07-07 12:20:00,20.49,20.54,20.49,20.52,145280.0,20.49,20.54,20.49,20.52,145280.0
2021-07-07 12:25:00,20.52,20.54,20.5,20.53,114679.0,20.52,20.54,20.5,20.53,114679.0
2021-07-07 12:30:00,20.53,20.58,20.51,20.57,226639.0,20.53,20.58,20.51,20.57,226639.0
2021-07-07 12:35:00,20.57,20.59,20.55,20.55,147876.0,20.57,20.59,20.55,20.55,147876.0
2021-07-07 12:40:00,20.55,20.56,20.52,20.52,206184.0,20.55,20.56,20.52,20.52,206184.0
2021-07-07 12:45:00,20.52,20.56,20.51,20.54,137342.0,20.52,20.56,20.51,20.54,137342.0
2021-07-07 12:50:00,20.53,20.57,20.52,20.54,155688.0,20.53,20.57,20.52,20.54,155688.0
2021-07-07 12:55:00,20.54,20.56,20.5,20.51,175984.0,20.54,20.56,20.5,20.51,175984.0
2021-07-07 13:00:00,20.51,20.53,20.48,20.5,162793.0,20.51,20.53,20.48,20.5,162793.0
2021-07-07 13:05:00,20.5,20.53,20.49,20.49,127006.0,20.5,20.53,20.49,20.49,127006.0
2021-07-07 13:10:00,20.5,20.52,20.47,20.51,107833.0,20.5,20.52,20.47,20.51,107833.0
2021-07-07 13:15:00,20.5,20.51,20.46,20.49,136644.0,20.5,20.51,20.46,20.49,136644.0
2021-07-07 13:20:00,20.48,20.49,20.45,20.46,132571.0,20.48,20.49,20.45,20.46,132571.0
2021-07-07 13:25:00,20.46,20.47,20.4,20.41,212508.0,20.46,20.47,20.4,20.41,212508.0
2021-07-07 13:30:00,20.41,20.42,20.38,20.42,220816.0,20.41,20.42,20.38,20.42,220816.0
2021-07-07 13:35:00,20.42,20.44,20.39,20.42,200096.0,20.42,20.44,20.39,20.42,200096.0
2021-07-07 13:40:00,20.42,20.43,20.4,20.42,102507.0,20.42,20.43,20.4,20.42,102507.0
2021-07-07 13:45:00,20.42,20.44,20.41,20.42,100254.0,20.42,20.44,20.41,20.42,100254.0
2021-07-07 13:50:00,20.42,20.42,20.38,20.39,125673.0,20.42,20.42,20.38,20.39,125673.0
2021-07-07 13:55:00,20.39,20.39,20.35,20.36,134677.0,20.39,20.39,20.35,20.36,134677.0
2021-07-07 14:00:00,20.36,20.46,20.35,20.44,282306.0,20.36,20.46,20.35,20.44,282306.0
2021-07-07 14:05:00,20.44,20.46,20.4,20.45,87647.0,20.44,20.46,20.4,20.45,87647.0
2021-07-07 14:10:00,20.45,20.46,20.38,20.39,179712.0,20.45,20.46,20.38,20.39,179712.0
2021-07-07 14:15:00,20.39,20.4,20.35,20.4,150455.0,20.39,20.4,20.35,20.4,150455.0
2021-07-07 14:20:00,20.41,20.41,20.34,20.36,226080.0,20.41,20.41,20.34,20.36,226080.0
2021-07-07 14:25:00,20.37,20.41,20.37,20.38,184051.0,20.37,20.41,20.37,20.38,184051.0
2021-07-07 14:30:00,20.37,20.39,20.33,20.35,212880.0,20.37,20.39,20.33,20.35,212880.0
2021-07-07 14:35:00,20.35,20.35,20.28,20.3,322859.0,20.35,20.35,20.28,20.3,322859.0
2021-07-07 14:40:00,20.29,20.32,20.27,20.28,276544.0,20.29,20.32,20.27,20.28,276544.0
2021-07-07 14:45:00,20.29,20.31,20.27,20.3,128680.0,20.29,20.31,20.27,20.3,128680.0
2021-07-07 14:50:00,20.3,20.31,20.26,20.27,147957.0,20.3,20.31,20.26,20.27,147957.0
2021-07-07 14:55:00,20.28,20.35,20.27,20.32,170729.0,20.28,20.35,20.27,20.32,170729.0
2021-07-07 15:00:00,20.32,20.35,20.3,20.34,239127.0,20.32,20.35,20.3,20.34,239127.0
2021-07-07 15:05:00,20.34,20.37,20.34,20.36,147168.0,20.34,20.37,20.34,20.36,147168.0
2021-07-07 15:10:00,20.37,20.39,20.36,20.38,142200.0,20.37,20.39,20.36,20.38,142200.0
2021-07-07 15:15:00,20.37,20.39,20.32,20.32,198845.0,20.37,20.39,20.32,20.32,198845.0
2021-07-07 15:20:00,20.32,20.35,20.31,20.31,185441.0,20.32,20.35,20.31,20.31,185441.0
2021-07-07 15:25:00,20.31,20.35,20.3,20.35,254135.0,20.31,20.35,20.3,20.35,254135.0
2021-07-07 15:30:00,20.35,20.35,20.3,20.35,426892.0,20.35,20.35,20.3,20.35,426892.0
2021-07-07 15:35:00,20.34,20.35,20.28,20.31,283027.0,20.34,20.35,20.28,20.31,283027.0
2021-07-07 15:40:00,20.31,20.34,20.29,20.3,263231.0,20.31,20.34,20.29,20.3,263231.0
2021-07-07 15:45:00,20.3,20.35,20.29,20.32,713194.0,20.3,20.35,20.29,20.32,713194.0
2021-07-07 15:50:00,20.33,20.34,20.3,20.33,776100.0,20.33,20.34,20.3,20.33,776100.0
2021-07-07 15:55:00,20.33,20.33,20.28,20.31,867775.0,20.33,20.33,20.28,20.31,867775.0
2021-07-08 09:30:00,19.87,20.14,19.73,19.84,2457241.0,19.87,20.14,19.73,19.84,2457241.0
2021-07-08 09:35:00,19.85,19.94,19.7,19.71,1007287.0,19.85,19.94,19.7,19.71,1007287.0
2021-07-08 09:40:00,19.71,19.84,19.65,19.82,858610.0,19.71,19.84,19.65,19.82,858610.0
2021-07-08 09:45:00,19.81,19.98,19.75,19.97,658115.0,19.81,19.98,19.75,19.97,658115.0
2021-07-08 09:50:00,19.98,20.04,19.93,20.04,594906.0,19.98,20.04,19.93,20.04,594906.0
2021-07-08 09:55:00,20.04,20.12,19.99,20.11,432860.0,20.04,20.12,19.99,20.11,432860.0
2021-07-08 10:00:00,20.11,20.19,20.0,20.18,503375.0,20.11,20.19,20.0,20.18,503375.0
2021-07-08 10:05:00,20.19,20.38,20.15,20.3,937675.0,20.19,20.38,20.15,20.3,937675.0
2021-07-08 10:10:00,20.29,20.34,20.23,20.23,441197.0,20.29,20.34,20.23,20.23,441197.0
2021-07-08 10:15:00,20.23,20.32,20.21,20.29,267945.0,20.23,20.32,20.21,20.29,267945.0
2021-07-08 10:20:00,20.29,20.29,20.16,20.21,410446.0,20.29,20.29,20.16,20.21,410446.0
2021-07-08 10:25:00,20.22,20.36,20.17,20.35,325812.0,20.22,20.36,20.17,20.35,325812.0
2021-07-08 10:30:00,20.35,20.35,20.25,20.27,391982.0,20.35,20.35,20.25,20.27,391982.0
2021-07-08 10:35:00,20.27,20.29,20.21,20.25,226895.0,20.27,20.29,20.21,20.25,226895.0
2021-07-08 10:40:00,20.25,20.35,20.23,20.33,271830.0,20.25,20.35,20.23,20.33,271830.0
2021-07-08 10:45:00,20.32,20.35,20.22,20.22,343882.0,20.32,20.35,20.22,20.22,343882.0
2021-07-08 10:50:00,20.22,20.29,20.21,20.27,251466.0,20.22,20.29,20.21,20.27,251466.0
2021-07-08 10:55:00,20.26,20.26,20.15,20.15,287763.0,20.26,20.26,20.15,20.15,287763.0
2021-07-08 11:00:00,20.16,20.28,20.15,20.28,271732.0,20.16,20.28,20.15,20.28,271732.0
2021-07-08 11:05:00,20.29,20.37,20.28,20.33,311155.0,20.29,20.37,20.28,20.33,311155.0
2021-07-08 11:10:00,20.33,20.42,20.32,20.41,306647.0,20.33,20.42,20.32,20.41,306647.0
2021-07-08 11:15:00,20.4,20.41,20.34,20.39,294426.0,20.4,20.41,20.34,20.39,294426.0
2021-07-08 11:20:00,20.39,20.45,20.39,20.41,254614.0,20.39,20.45,20.39,20.41,254614.0
2021-07-08 11:25:00,20.42,20.47,20.38,20.45,220430.0,20.42,20.47,20.38,20.45,220430.0
2021-07-08 11:30:00,20.45,20.49,20.41,20.48,288750.0,20.45,20.49,20.41,20.48,288750.0
2021-07-08 11:35:00,20.47,20.54,20.44,20.52,260976.0,20.47,20.54,20.44,20.52,260976.0
2021-07-08 11:40:00,20.52,20.53,20.45,20.46,231518.0,20.52,20.53,20.45,20.46,231518.0
2021-07-08 11:45:00,20.46,20.51,20.44,20.5,205329.0,20.46,20.51,20.44,20.5,205329.0
2021-07-08 11:50:00,20.5,20.56,20.49,20.55,347706.0,20.5,20.56,20.49,20.55,347706.0
2021-07-08 11:55:00,20.55,20.57,20.52,20.57,200746.0,20.55,20.57,20.52,20.57,200746.0
2021-07-08 12:00:00,20.57,20.62,20.54,20.61,265106.0,20.57,20.62,20.54,20.61,265106.0
2021-07-08 12:05:00,20.6,20.64,20.58,20.61,267536.0,20.6,20.64,20.58,20.61,267536.0
2021-07-08 12:10:00,20.6,20.64,20.56,20.57,319435.0,20.6,20.64,20.56,20.57,319435.0
2021-07-08 12:15:00,20.57,20.59,20.5,20.53,183893.0,20.57,20.59,20.5,20.53,183893.0
2021-07-08 12:20:00,20.52,20.52,20.48,20.49,222437.0,20.52,20.52,20.48,20.49,222437.0
2021-07-08 12:25:00,20.48,20.57,20.47,20.55,216866.0,20.48,20.57,20.47,20.55,216866.0
2021-07-08 12:30:00,20.55,20.57,20.53,20.54,238193.0,20.55,20.57,20.53,20.54,238193.0
2021-07-08 12:35:00,20.54,20.6,20.53,20.59,137113.0,20.54,20.6,20.53,20.59,137113.0
2021-07-08 12:40:00,20.59,20.59,20.56,20.57,103124.0,20.59,20.59,20.56,20.57,103124.0
2021-07-08 12:45:00,20.57,20.57,20.52,20.55,200450.0,20.57,20.57,20.52,20.55,200450.0
2021-07-08 12:50:00,20.54,20.55,20.49,20.5,235218.0,20.54,20.55,20.49,20.5,235218.0
2021-07-08 12:55:00,20.5,20.54,20.48,20.54,221379.0,20.5,20.54,20.48,20.54,221379.0
2021-07-08 13:00:00,20.54,20.54,20.47,20.47,117837.0,20.54,20.54,20.47,20.47,117837.0
2021-07-08 13:05:00,20.46,20.51,20.46,20.5,138886.0,20.46,20.51,20.46,20.5,138886.0
2021-07-08 13:10:00,20.5,20.5,20.43,20.44,315462.0,20.5,20.5,20.43,20.44,315462.0
2021-07-08 13:15:00,20.44,20.47,20.42,20.45,190253.0,20.44,20.47,20.42,20.45,190253.0
2021-07-08 13:20:00,20.45,20.46,20.42,20.44,67387.0,20.45,20.46,20.42,20.44,67387.0
2021-07-08 13:25:00,20.43,20.49,20.43,20.48,158890.0,20.43,20.49,20.43,20.48,158890.0
2021-07-08 13:30:00,20.48,20.49,20.43,20.46,179467.0,20.48,20.49,20.43,20.46,179467.0
2021-07-08 13:35:00,20.46,20.46,20.43,20.46,75030.0,20.46,20.46,20.43,20.46,75030.0
2021-07-08 13:40:00,20.46,20.46,20.42,20.43,217838.0,20.46,20.46,20.42,20.43,217838.0
2021-07-08 13:45:00,20.43,20.44,20.39,20.39,208332.0,20.43,20.44,20.39,20.39,208332.0
2021-07-08 13:50:00,20.39,20.4,20.36,20.37,195094.0,20.39,20.4,20.36,20.37,195094.0
2021-07-08 13:55:00,20.38,20.38,20.34,20.34,135331.0,20.38,20.38,20.34,20.34,135331.0
2021-07-08 14:00:00,20.35,20.35,20.3,20.33,329461.0,20.35,20.35,20.3,20.33,329461.0
2021-07-08 14:05:00,20.32,20.34,20.24,20.25,309067.0,20.32,20.34,20.24,20.25,309067.0
2021-07-08 14:10:00,20.24,20.29,20.24,20.29,234020.0,20.24,20.29,20.24,20.29,234020.0
2021-07-08 14:15:00,20.29,20.3,20.18,20.21,324025.0,20.29,20.3,20.18,20.21,324025.0
2021-07-08 14:20:00,20.21,20.24,20.18,20.19,219021.0,20.21,20.24,20.18,20.19,219021.0
2021-07-08 14:25:00,20.19,20.23,20.17,20.21,198843.0,20.19,20.23,20.17,20.21,198843.0
2021-07-08 14:30:00,20.21,20.26,20.19,20.25,159738.0,20.21,20.26,20.19,20.25,159738.0
2021-07-08 14:35:00,20.25,20.25,20.22,20.25,99228.0,20.25,20.25,20.22,20.25,99228.0
2021-07-08 14:40:00,20.25,20.25,20.2,20.21,78145.0,20.25,20.25,20.2,20.21,78145.0
2021-07-08 14:45:00,20.21,20.22,20.16,20.19,181497.0,20.21,20.22,20.16,20.19,181497.0
2021-07-08 14:50:00,20.19,20.2,20.16,20.18,109266.0,20.19,20.2,20.16,20.18,109266.0
2021-07-08 14:55:00,20.18,20.2,20.16,20.18,109247.0,20.18,20.2,20.16,20.18,109247.0
2021-07-08 15:00:00,20.18,20.21,20.17,20.19,112039.0,20.18,20.21,20.17,20.19,112039.0
2021-07-08 15:05:00,20.19,20.2,20.15,20.16,185193.0,20.19,20.2,20.15,20.16,185193.0
2021-07-08 15:10:00,20.17,20.18,20.13,20.14,169507.0,20.17,20.18,20.13,20.14,169507.0
2021-07-08 15:15:00,20.14,20.15,20.1,20.13,165080.0,20.14,20.15,20.1,20.13,165080.0
2021-07-08 15:20:00,20.13,20.19,20.13,20.18,188630.0,20.13,20.19,20.13,20.18,188630.0
2021-07-08 15:25:00,20.18,20.2,20.16,20.2,159875.0,20.18,20.2,20.16,20.2,159875.0
2021-07-08 15:30:00,20.2,20.33,20.19,20.29,598259.0,20.2,20.33,20.19,20.29,598259.0
2021-07-08 15:35:00,20.3,20.34,20.29,20.3,295149.0,20.3,20.34,20.29,20.3,295149.0
2021-07-08 15:40:00,20.3,20.34,20.28,20.29,186648.0,20.3,20.34,20.28,20.29,186648.0
2021-07-08 15:45:00,20.29,20.3,20.24,20.29,335704.0,20.29,20.3,20.24,20.29,335704.0
2021-07-08 15:50:00,20.3,20.35,20.27,20.3,599122.0,20.3,20.35,20.27,20.3,599122.0
2021-07-08 15:55:00,20.3,20.37,20.3,20.36,697826.0,20.3,20.37,20.3,20.36,697826.0
2021-07-09 09:30:00,20.79,20.89,20.52,20.55,1564095.0,20.79,20.89,20.52,20.55,1564095.0
2021-07-09 09:35:00,20.55,20.66,20.5,20.63,696376.0,20.55,20.66,20.5,20.63,696376.0
2021-07-09 09:40:00,20.63,20.81,20.63,20.78,923866.0,20.63,20.81,20.63,20.78,923866.0
2021-07-09 09:45:00,20.79,20.81,20.67,20.73,461010.0,20.79,20.81,20.67,20.73,461010.0
2021-07-09 09:50:00,20.73,20.86,20.71,20.82,429968.0,20.73,20.86,20.71,20.82,429968.0
2021-07-09 09:55:00,20.82,20.86,20.8,20.82,291116.0,20.82,20.86,20.8,20.82,291116.0
2021-07-09 10:00:00,20.82,20.85,20.8,20.8,291616.0,20.82,20.85,20.8,20.8,291616.0
2021-07-09 10:05:00,20.8,20.92,20.8,20.88,343877.0,20.8,20.92,20.8,20.88,343877.0
2021-07-09 10:10:00,20.88,20.95,20.87,20.94,235480.0,20.88,20.95,20.87,20.94,235480.0
2021-07-09 10:15:00,20.95,20.97,20.89,20.96,524796.0,20.95,20.97,20.89,20.96,524796.0
2021-07-09 10:20:00,20.95,20.98,20.93,20.96,221811.0,20.95,20.98,20.93,20.96,221811.0
2021-07-09 10:25:00,20.96,20.96,20.89,20.96,250908.0,20.96,20.96,20.89,20.96,250908.0
2021-07-09 10:30:00,20.95,20.97,20.86,20.87,380776.0,20.95,20.97,20.86,20.87,380776.0
2021-07-09 10:35:00,20.87,20.95,20.86,20.91,225876.0,20.87,20.95,20.86,20.91,225876.0
2021-07-09 10:40:00,20.91,20.92,20.88,20.89,157560.0,20.91,20.92,20.88,20.89,157560.0
2021-07-09 10:45:00,20.89,20.92,20.86,20.89,264634.0,20.89,20.92,20.86,20.89,264634.0
2021-07-09 10:50:00,20.89,20.9,20.8,20.82,354163.0,20.89,20.9,20.8,20.82,354163.0
2021-07-09 10:55:00,20.83,20.84,20.79,20.83,317127.0,20.83,20.84,20.79,20.83,317127.0
2021-07-09 11:00:00,20.84,20.88,20.82,20.87,229508.0,20.84,20.88,20.82,20.87,229508.0
2021-07-09 11:05:00,20.87,20.91,20.87,20.91,242928.0,20.87,20.91,20.87,20.91,242928.0
2021-07-09 11:10:00,20.9,20.91,20.88,20.89,143375.0,20.9,20.91,20.88,20.89,143375.0
2021-07-09 11:15:00,20.89,20.9,20.83,20.87,325761.0,20.89,20.9,20.83,20.87,325761.0
2021-07-09 11:20:00,20.87,20.9,20.84,20.84,157225.0,20.87,20.9,20.84,20.84,157225.0
2021-07-09 11:25:00,20.85,20.9,20.84,20.89,251665.0,20.85,20.9,20.84,20.89,251665.0
2021-07-09 11:30:00,20.89,20.91,20.87,20.9,246519.0,20.89,20.91,20.87,20.9,246519.0
2021-07-09 11:35:00,20.91,20.92,20.88,20.91,106247.0,20.91,20.92,20.88,20.91,106247.0
2021-07-09 11:40:00,20.92,20.96,20.91,20.95,213606.0,20.92,20.96,20.91,20.95,213606.0
2021-07-09 11:45:00,20.95,20.96,20.92,20.94,99817.0,20.95,20.96,20.92,20.94,99817.0
2021-07-09 11:50:00,20.94,20.94,20.91,20.94,122465.0,20.94,20.94,20.91,20.94,122465.0
2021-07-09 11:55:00,20.94,20.95,20.85,20.89,259870.0,20.94,20.95,20.85,20.89,259870.0
2021-07-09 12:00:00,20.89,20.91,20.87,20.89,164711.0,20.89,20.91,20.87,20.89,164711.0
2021-07-09 12:05:00,20.89,20.95,20.89,20.95,139330.0,20.89,20.95,20.89,20.95,139330.0
2021-07-09 12:10:00,20.95,20.96,20.94,20.94,187436.0,20.95,20.96,20.94,20.94,187436.0
2021-07-09 12:15:00,20.94,20.97,20.93,20.95,172193.0,20.94,20.97,20.93,20.95,172193.0
2021-07-09 12:20:00,20.95,21.0,20.94,20.99,227477.0,20.95,21.0,20.94,20.99,227477.0
2021-07-09 12:25:00,20.99,21.0,20.95,20.96,101960.0,20.99,21.0,20.95,20.96,101960.0
2021-07-09 12:30:00,20.96,20.96,20.91,20.92,112964.0,20.96,20.96,20.91,20.92,112964.0
2021-07-09 12:35:00,20.92,20.95,20.91,20.94,79537.0,20.92,20.95,20.91,20.94,79537.0
2021-07-09 12:40:00,20.94,20.98,20.93,20.98,106410.0,20.94,20.98,20.93,20.98,106410.0
2021-07-09 12:45:00,20.97,20.98,20.94,20.95,85940.0,20.97,20.98,20.94,20.95,85940.0
2021-07-09 12:50:00,20.95,20.96,20.92,20.92,119611.0,20.95,20.96,20.92,20.92,119611.0
2021-07-09 12:55:00,20.92,20.95,20.92,20.93,154458.0,20.92,20.95,20.92,20.93,154458.0
2021-07-09 13:00:00,20.92,20.94,20.88,20.89,304469.0,20.92,20.94,20.88,20.89,304469.0
2021-07-09 13:05:00,20.89,20.9,20.85,20.86,182464.0,20.89,20.9,20.85,20.86,182464.0
2021-07-09 13:10:00,20.85,20.89,20.85,20.87,140841.0,20.85,20.89,20.85,20.87,140841.0
2021-07-09 13:15:00,20.88,20.89,20.86,20.87,92495.0,20.88,20.89,20.86,20.87,92495.0
2021-07-09 13:20:00,20.87,20.87,20.85,20.87,151030.0,20.87,20.87,20.85,20.87,151030.0
2021-07-09 13:25:00,20.87,20.89,20.85,20.88,87544.0,20.87,20.89,20.85,20.88,87544.0
2021-07-09 13:30:00,20.89,20.9,20.87,20.88,130800.0,20.89,20.9,20.87,20.88,130800.0
2021-07-09 13:35:00,20.88,20.89,20.87,20.88,130716.0,20.88,20.89,20.87,20.88,130716.0
2021-07-09 13:40:00,20.88,20.88,20.86,20.88,126181.0,20.88,20.88,20.86,20.88,126181.0
2021-07-09 13:45:00,20.87,20.88,20.84,20.87,267869.0,20.87,20.88,20.84,20.87,267869.0
2021-07-09 13:50:00,20.87,20.88,20.86,20.87,113292.0,20.87,20.88,20.86,20.87,113292.0
2021-07-09 13:55:00,20.87,20.88,20.84,20.87,243266.0,20.87,20.88,20.84,20.87,243266.0
2021-07-09 14:00:00,20.87,20.89,20.85,20.86,253033.0,20.87,20.89,20.85,20.86,253033.0
2021-07-09 14:05:00,20.86,20.89,20.84,20.86,184396.0,20.86,20.89,20.84,20.86,184396.0
2021-07-09 14:10:00,20.86,20.89,20.86,20.87,331838.0,20.86,20.89,20.86,20.87,331838.0
2021-07-09 14:15:00,20.87,20.87,20.83,20.84,194530.0,20.87,20.87,20.83,20.84,194530.0
2021-07-09 14:20:00,20.85,20.85,20.82,20.82,123881.0,20.85,20.85,20.82,20.82,123881.0
2021-07-09 14:25:00,20.82,20.88,20.81,20.86,182287.0,20.82,20.88,20.81,20.86,182287.0
2021-07-09 14:30:00,20.86,20.88,20.85,20.85,65045.0,20.86,20.88,20.85,20.85,65045.0
2021-07-09 14:35:00,20.86,20.88,20.85,20.87,93971.0,20.86,20.88,20.85,20.87,93971.0
2021-07-09 14:40:00,20.87,20.9,20.87,20.89,131677.0,20.87,20.9,20.87,20.89,131677.0
2021-07-09 14:45:00,20.89,20.91,20.88,20.89,136546.0,20.89,20.91,20.88,20.89,136546.0
2021-07-09 14:50:00,20.9,20.91,20.89,20.9,124342.0,20.9,20.91,20.89,20.9,124342.0
2021-07-09 14:55:00,20.9,20.91,20.88,20.89,48714.0,20.9,20.91,20.88,20.89,48714.0
2021-07-09 15:00:00,20.88,20.9,20.86,20.87,134970.0,20.88,20.9,20.86,20.87,134970.0
2021-07-09 15:05:00,20.87,20.88,20.86,20.87,67993.0,20.87,20.88,20.86,20.87,67993.0
2021-07-09 15:10:00,20.87,20.9,20.86,20.89,98292.0,20.87,20.9,20.86,20.89,98292.0
2021-07-09 15:15:00,20.89,20.93,20.88,20.93,217073.0,20.89,20.93,20.88,20.93,217073.0
2021-07-09 15:20:00,20.92,20.93,20.91,20.93,135695.0,20.92,20.93,20.91,20.93,135695.0
2021-07-09 15:25:00,20.93,20.94,20.91,20.92,232870.0,20.93,20.94,20.91,20.92,232870.0
2021-07-09 15:30:00,20.92,20.96,20.91,20.96,241678.0,20.92,20.96,20.91,20.96,241678.0
2021-07-09 15:35:00,20.96,20.96,20.93,20.94,193858.0,20.96,20.96,20.93,20.94,193858.0
2021-07-09 15:40:00,20.94,20.96,20.92,20.93,223635.0,20.94,20.96,20.92,20.93,223635.0
2021-07-09 15:45:00,20.92,20.93,20.89,20.91,248923.0,20.92,20.93,20.89,20.91,248923.0
2021-07-09 15:50:00,20.91,20.92,20.87,20.91,850844.0,20.91,20.92,20.87,20.91,850844.0
2021-07-09 15:55:00,20.9,20.92,20.88,20.88,895920.0,20.9,20.92,20.88,20.88,895920.0
2021-07-12 09:30:00,20.72,20.76,20.42,20.48,1599103.0,20.72,20.76,20.42,20.48,1599103.0
2021-07-12 09:35:00,20.48,20.68,20.45,20.58,802505.0,20.48,20.68,20.45,20.58,802505.0
2021-07-12 09:40:00,20.57,20.59,20.35,20.49,821898.0,20.57,20.59,20.35,20.49,821898.0
2021-07-12 09:45:00,20.48,20.65,20.45,20.6,496222.0,20.48,20.65,20.45,20.6,496222.0
2021-07-12 09:50:00,20.61,20.7,20.56,20.69,407316.0,20.61,20.7,20.56,20.69,407316.0
2021-07-12 09:55:00,20.69,20.72,20.65,20.68,373788.0,20.69,20.72,20.65,20.68,373788.0
2021-07-12 10:00:00,20.68,20.77,20.66,20.72,300476.0,20.68,20.77,20.66,20.72,300476.0
2021-07-12 10:05:00,20.71,20.74,20.69,20.69,264254.0,20.71,20.74,20.69,20.69,264254.0
2021-07-12 10:10:00,20.69,20.74,20.66,20.68,293905.0,20.69,20.74,20.66,20.68,293905.0
2021-07-12 10:15:00,20.69,20.76,20.67,20.75,266234.0,20.69,20.76,20.67,20.75,266234.0
2021-07-12 10:20:00,20.74,20.78,20.67,20.75,364550.0,20.74,20.78,20.67,20.75,364550.0
2021-07-12 10:25:00,20.75,20.86,20.72,20.86,322388.0,20.75,20.86,20.72,20.86,322388.0
2021-07-12 10:30:00,20.86,20.96,20.85,20.89,495973.0,20.86,20.96,20.85,20.89,495973.0
2021-07-12 10:35:00,20.89,20.9,20.84,20.89,256347.0,20.89,20.9,20.84,20.89,256347.0
2021-07-12 10:40:00,20.9,20.92,20.84,20.92,263598.0,20.9,20.92,20.84,20.92,263598.0
2021-07-12 10:45:00,20.91,20.93,20.81,20.82,324689.0,20.91,20.93,20.81,20.82,324689.0
2021-07-12 10:50:00,20.82,20.89,20.81,20.87,280904.0,20.82,20.89,20.81,20.87,280904.0
2021-07-12 10:55:00,20.87,20.91,20.84,20.89,207673.0,20.87,20.91,20.84,20.89,207673.0
2021-07-12 11:00:00,20.9,20.91,20.85,20.91,227723.0,20.9,20.91,20.85,20.91,227723.0
2021-07-12 11:05:00,20.91,20.92,20.86,20.88,201652.0,20.91,20.92,20.86,20.88,201652.0
2021-07-12 11:10:00,20.88,20.89,20.82,20.85,194194.0,20.88,20.89,20.82,20.85,194194.0
2021-07-12 11:15:00,20.85,20.89,20.84,20.88,99457.0,20.85,20.89,20.84,20.88,99457.0
2021-07-12 11:20:00,20.88,20.9,20.86,20.89,118180.0,20.88,20.9,20.86,20.89,118180.0
2021-07-12 11:25:00,20.89,20.93,20.88,20.93,631578.0,20.89,20.93,20.88,20.93,631578.0
2021-07-12 11:30:00,20.93,20.93,20.89,20.92,152731.0,20.93,20.93,20.89,20.92,152731.0
2021-07-12 11:35:00,20.92,20.94,20.88,20.9,162726.0,20.92,20.94,20.88,20.9,162726.0
2021-07-12 11:40:00,20.9,20.94,20.89,20.91,138165.0,20.9,20.94,20.89,20.91,138165.0
2021-07-12 11:45:00,20.92,20.92,20.86,20.89,313482.0,20.92,20.92,20.86,20.89,313482.0
2021-07-12 11:50:00,20.89,20.91,20.88,20.91,162929.0,20.89,20.91,20.88,20.91,162929.0
2021-07-12 11:55:00,20.91,20.92,20.87,20.89,79136.0,20.91,20.92,20.87,20.89,79136.0
2021-07-12 12:00:00,20.89,20.89,20.86,20.87,169443.0,20.89,20.89,20.86,20.87,169443.0
2021-07-12 12:05:00,20.87,20.9,20.86,20.88,187188.0,20.87,20.9,20.86,20.88,187188.0
2021-07-12 12:10:00,20.88,20.9,20.87,20.89,117192.0,20.88,20.9,20.87,20.89,117192.0
2021-07-12 12:15:00,20.88,20.92,20.87,20.89,141455.0,20.88,20.92,20.87,20.89,141455.0
2021-07-12 12:20:00,20.88,20.91,20.85,20.85,151321.0,20.88,20.91,20.85,20.85,151321.0
2021-07-12 12:25:00,20.85,20.86,20.79,20.81,338899.0,20.85,20.86,20.79,20.81,338899.0
2021-07-12 12:30:00,20.8,20.84,20.8,20.83,218558.0,20.8,20.84,20.8,20.83,218558.0
2021-07-12 12:35:00,20.82,20.85,20.82,20.83,67707.0,20.82,20.85,20.82,20.83,67707.0
2021-07-12 12:40:00,20.82,20.85,20.82,20.84,116182.0,20.82,20.85,20.82,20.84,116182.0
2021-07-12 12:45:00,20.83,20.84,20.8,20.82,67112.0,20.83,20.84,20.8,20.82,67112.0
2021-07-12 12:50:00,20.82,20.83,20.8,20.81,136077.0,20.82,20.83,20.8,20.81,136077.0
2021-07-12 12:55:00,20.81,20.83,20.77,20.79,203266.0,20.81,20.83,20.77,20.79,203266.0
2021-07-12 13:00:00,20.78,20.82,20.78,20.81,59600.0,20.78,20.82,20.78,20.81,59600.0
2021-07-12 13:05:00,20.82,20.86,20.79,20.84,213568.0,20.82,20.86,20.79,20.84,213568.0
2021-07-12 13:10:00,20.84,20.87,20.84,20.84,238893.0,20.84,20.87,20.84,20.84,238893.0
2021-07-12 13:15:00,20.85,20.88,20.84,20.87,390455.0,20.85,20.88,20.84,20.87,390455.0
2021-07-12 13:20:00,20.87,20.88,20.84,20.85,105705.0,20.87,20.88,20.84,20.85,105705.0
2021-07-12 13:25:00,20.86,20.88,20.85,20.87,99147.0,20.86,20.88,20.85,20.87,99147.0
2021-07-12 13:30:00,20.87,20.89,20.87,20.88,66662.0,20.87,20.89,20.87,20.88,66662.0
2021-07-12 13:35:00,20.89,20.9,20.88,20.89,79428.0,20.89,20.9,20.88,20.89,79428.0
2021-07-12 13:40:00,20.89,20.93,20.89,20.9,197504.0,20.89,20.93,20.89,20.9,197504.0
2021-07-12 13:45:00,20.91,20.91,20.88,20.91,59464.0,20.91,20.91,20.88,20.91,59464.0
2021-07-12 13:50:00,20.91,20.91,20.87,20.88,73852.0,20.91,20.91,20.87,20.88,73852.0
2021-07-12 13:55:00,20.88,20.89,20.85,20.86,107014.0,20.88,20.89,20.85,20.86,107014.0
2021-07-12 14:00:00,20.86,20.89,20.85,20.88,51171.0,20.86,20.89,20.85,20.88,51171.0
2021-07-12 14:05:00,20.88,20.88,20.85,20.88,89340.0,20.88,20.88,20.85,20.88,89340.0
2021-07-12 14:10:00,20.87,20.89,20.85,20.86,78565.0,20.87,20.89,20.85,20.86,78565.0
2021-07-12 14:15:00,20.86,20.9,20.85,20.89,183888.0,20.86,20.9,20.85,20.89,183888.0
2021-07-12 14:20:00,20.89,20.92,20.88,20.9,151517.0,20.89,20.92,20.88,20.9,151517.0
2021-07-12 14:25:00,20.91,20.92,20.89,20.92,107967.0,20.91,20.92,20.89,20.92,107967.0
2021-07-12 14:30:00,20.92,20.94,20.91,20.92,107002.0,20.92,20.94,20.91,20.92,107002.0
2021-07-12 14:35:00,20.91,20.94,20.91,20.94,78261.0,20.91,20.94,20.91,20.94,78261.0
2021-07-12 14:40:00,20.93,20.95,20.93,20.95,87072.0,20.93,20.95,20.93,20.95,87072.0
2021-07-12 14:45:00,20.95,20.95,20.93,20.93,82205.0,20.95,20.95,20.93,20.93,82205.0
2021-07-12 14:50:00,20.94,20.95,20.92,20.95,100276.0,20.94,20.95,20.92,20.95,100276.0
2021-07-12 14:55:00,20.95,20.98,20.93,20.97,181547.0,20.95,20.98,20.93,20.97,181547.0
2021-07-12 15:00:00,20.98,20.98,20.91,20.92,284326.0,20.98,20.98,20.91,20.92,284326.0
2021-07-12 15:05:00,20.92,20.92,20.89,20.91,189719.0,20.92,20.92,20.89,20.91,189719.0
2021-07-12 15:10:00,20.91,20.93,20.9,20.9,79595.0,20.91,20.93,20.9,20.9,79595.0
2021-07-12 15:15:00,20.9,20.91,20.87,20.88,84993.0,20.9,20.91,20.87,20.88,84993.0
2021-07-12 15:20:00,20.88,20.9,20.87,20.89,70227.0,20.88,20.9,20.87,20.89,70227.0
2021-07-12 15:25:00,20.89,20.93,20.89,20.93,146056.0,20.89,20.93,20.89,20.93,146056.0
2021-07-12 15:30:00,20.92,20.94,20.91,20.91,157861.0,20.92,20.94,20.91,20.91,157861.0
2021-07-12 15:35:00,20.92,20.93,20.87,20.88,178236.0,20.92,20.93,20.87,20.88,178236.0
2021-07-12 15:40:00,20.88,20.88,20.84,20.85,343497.0,20.88,20.88,20.84,20.85,343497.0
2021-07-12 15:45:00,20.85,20.87,20.84,20.85,329917.0,20.85,20.87,20.84,20.85,329917.0
2021-07-12 15:50:00,20.84,20.89,20.83,20.88,531473.0,20.84,20.89,20.83,20.88,531473.0
2021-07-12 15:55:00,20.88,20.89,20.83,20.85,575281.0,20.88,20.89,20.83,20.85,575281.0
2021-07-13 09:30:00,20.69,20.7,20.33,20.43,1270719.0,20.69,20.7,20.33,20.43,1270719.0
2021-07-13 09:35:00,20.42,20.55,20.37,20.51,570541.0,20.42,20.55,20.37,20.51,570541.0
2021-07-13 09:40:00,20.51,20.53,20.38,20.42,483872.0,20.51,20.53,20.38,20.42,483872.0
2021-07-13 09:45:00,20.42,20.61,20.37,20.5,531740.0,20.42,20.61,20.37,20.5,531740.0
2021-07-13 09:50:00,20.51,20.51,20.33,20.37,729798.0,20.51,20.51,20.33,20.37,729798.0
2021-07-13 09:55:00,20.37,20.39,20.31,20.34,456027.0,20.37,20.39,20.31,20.34,456027.0
2021-07-13 10:00:00,20.34,20.35,20.28,20.3,546001.0,20.34,20.35,20.28,20.3,546001.0
2021-07-13 10:05:00,20.31,20.33,20.23,20.27,665504.0,20.31,20.33,20.23,20.27,665504.0
2021-07-13 10:10:00,20.27,20.34,20.26,20.3,446662.0,20.27,20.34,20.26,20.3,446662.0
2021-07-13 10:15:00,20.3,20.31,20.27,20.29,263838.0,20.3,20.31,20.27,20.29,263838.0
2021-07-13 10:20:00,20.29,20.41,20.26,20.4,761308.0,20.29,20.41,20.26,20.4,761308.0
2021-07-13 10:25:00,20.4,20.41,20.35,20.41,368496.0,20.4,20.41,20.35,20.41,368496.0
2021-07-13 10:30:00,20.41,20.47,20.38,20.41,384991.0,20.41,20.47,20.38,20.41,384991.0
2021-07-13 10:35:00,20.41,20.42,20.32,20.35,176087.0,20.41,20.42,20.32,20.35,176087.0
2021-07-13 10:40:00,20.35,20.35,20.3,20.32,220482.0,20.35,20.35,20.3,20.32,220482.0
2021-07-13 10:45:00,20.33,20.33,20.27,20.28,304576.0,20.33,20.33,20.27,20.28,304576.0
2021-07-13 10:50:00,20.28,20.31,20.26,20.29,246727.0,20.28,20.31,20.26,20.29,246727.0
2021-07-13 10:55:00,20.29,20.36,20.28,20.35,228359.0,20.29,20.36,20.28,20.35,228359.0
2021-07-13 11:00:00,20.35,20.36,20.3,20.32,158707.0,20.35,20.36,20.3,20.32,158707.0
2021-07-13 11:05:00,20.32,20.35,20.29,20.34,195458.0,20.32,20.35,20.29,20.34,195458.0
2021-07-13 11:10:00,20.34,20.35,20.28,20.29,203233.0,20.34,20.35,20.28,20.29,203233.0
2021-07-13 11:15:00,20.29,20.32,20.28,20.31,195678.0,20.29,20.32,20.28,20.31,195678.0
2021-07-13 11:20:00,20.3,20.31,20.26,20.31,217463.0,20.3,20.31,20.26,20.31,217463.0
2021-07-13 11:25:00,20.3,20.33,20.28,20.3,324680.0,20.3,20.33,20.28,20.3,324680.0
2021-07-13 11:30:00,20.31,20.34,20.28,20.3,242230.0,20.31,20.34,20.28,20.3,242230.0
2021-07-13 11:35:00,20.3,20.36,20.28,20.34,285417.0,20.3,20.36,20.28,20.34,285417.0
2021-07-13 11:40:00,20.35,20.36,20.33,20.36,185591.0,20.35,20.36,20.33,20.36,185591.0
2021-07-13 11:45:00,20.36,20.37,20.34,20.37,162630.0,20.36,20.37,20.34,20.37,162630.0
2021-07-13 11:50:00,20.37,20.37,20.27,20.28,429936.0,20.37,20.37,20.27,20.28,429936.0
2021-07-13 11:55:00,20.28,20.31,20.27,20.29,241654.0,20.28,20.31,20.27,20.29,241654.0
2021-07-13 12:00:00,20.3,20.32,20.29,20.32,190377.0,20.3,20.32,20.29,20.32,190377.0
2021-07-13 12:05:00,20.32,20.35,20.31,20.35,148665.0,20.32,20.35,20.31,20.35,148665.0
2021-07-13 12:10:00,20.34,20.37,20.31,20.34,212702.0,20.34,20.37,20.31,20.34,212702.0
2021-07-13 12:15:00,20.34,20.34,20.26,20.27,238559.0,20.34,20.34,20.26,20.27,238559.0
2021-07-13 12:20:00,20.27,20.3,20.26,20.27,283959.0,20.27,20.3,20.26,20.27,283959.0
2021-07-13 12:25:00,20.27,20.28,20.23,20.23,285684.0,20.27,20.28,20.23,20.23,285684.0
2021-07-13 12:30:00,20.23,20.24,20.17,20.18,585541.0,20.23,20.24,20.17,20.18,585541.0
2021-07-13 12:35:00,20.19,20.19,20.15,20.18,336275.0,20.19,20.19,20.15,20.18,336275.0
2021-07-13 12:40:00,20.18,20.19,20.11,20.17,604954.0,20.18,20.19,20.11,20.17,604954.0
2021-07-13 12:45:00,20.17,20.17,20.11,20.14,252134.0,20.17,20.17,20.11,20.14,252134.0
2021-07-13 12:50:00,20.14,20.17,20.13,20.17,281789.0,20.14,20.17,20.13,20.17,281789.0
2021-07-13 12:55:00,20.17,20.17,20.1,20.12,263103.0,20.17,20.17,20.1,20.12,263103.0
2021-07-13 13:00:00,20.11,20.16,20.11,20.14,259670.0,20.11,20.16,20.11,20.14,259670.0
2021-07-13 13:05:00,20.13,20.14,20.11,20.13,529234.0,20.13,20.14,20.11,20.13,529234.0
2021-07-13 13:10:00,20.13,20.13,20.1,20.1,232283.0,20.13,20.13,20.1,20.1,232283.0
2021-07-13 13:15:00,20.11,20.13,20.05,20.05,409702.0,20.11,20.13,20.05,20.05,409702.0
2021-07-13 13:20:00,20.05,20.16,20.05,20.12,323279.0,20.05,20.16,20.05,20.12,323279.0
2021-07-13 13:25:00,20.12,20.15,20.1,20.14,217943.0,20.12,20.15,20.1,20.14,217943.0
2021-07-13 13:30:00,20.14,20.14,20.1,20.11,191070.0,20.14,20.14,20.1,20.11,191070.0
2021-07-13 13:35:00,20.11,20.15,20.1,20.14,271139.0,20.11,20.15,20.1,20.14,271139.0
2021-07-13 13:40:00,20.14,20.16,20.11,20.14,184974.0,20.14,20.16,20.11,20.14,184974.0
2021-07-13 13:45:00,20.13,20.15,20.11,20.14,118595.0,20.13,20.15,20.11,20.14,118595.0
2021-07-13 13:50:00,20.14,20.15,20.12,20.13,143873.0,20.14,20.15,20.12,20.13,143873.0
2021-07-13 13:55:00,20.13,20.19,20.12,20.17,289353.0,20.13,20.19,20.12,20.17,289353.0
2021-07-13 14:00:00,20.16,20.17,20.1,20.11,253628.0,20.16,20.17,20.1,20.11,253628.0
2021-07-13 14:05:00,20.11,20.12,20.08,20.09,262183.0,20.11,20.12,20.08,20.09,262183.0
2021-07-13 14:10:00,20.1,20.17,20.09,20.16,155825.0,20.1,20.17,20.09,20.16,155825.0
2021-07-13 14:15:00,20.16,20.17,20.13,20.17,148881.0,20.16,20.17,20.13,20.17,148881.0
2021-07-13 14:20:00,20.17,20.17,20.13,20.15,115448.0,20.17,20.17,20.13,20.15,115448.0
2021-07-13 14:25:00,20.15,20.17,20.12,20.14,141746.0,20.15,20.17,20.12,20.14,141746.0
2021-07-13 14:30:00,20.13,20.14,20.11,20.13,122897.0,20.13,20.14,20.11,20.13,122897.0
2021-07-13 14:35:00,20.13,20.13,20.1,20.11,222042.0,20.13,20.13,20.1,20.11,222042.0
2021-07-13 14:40:00,20.11,20.12,20.08,20.08,186204.0,20.11,20.12,20.08,20.08,186204.0
2021-07-13 14:45:00,20.09,20.1,20.07,20.1,225240.0,20.09,20.1,20.07,20.1,225240.0
2021-07-13 14:50:00,20.1,20.1,20.06,20.07,239077.0,20.1,20.1,20.06,20.07,239077.0
2021-07-13 14:55:00,20.07,20.07,20.06,20.07,74542.0,20.07,20.07,20.06,20.07,74542.0
2021-07-13 15:00:00,20.07,20.11,20.06,20.1,198045.0,20.07,20.11,20.06,20.1,198045.0
2021-07-13 15:05:00,20.1,20.15,20.09,20.12,397241.0,20.1,20.15,20.09,20.12,397241.0
2021-07-13 15:10:00,20.11,20.12,20.09,20.1,222831.0,20.11,20.12,20.09,20.1,222831.0
2021-07-13 15:15:00,20.1,20.1,20.08,20.09,293701.0,20.1,20.1,20.08,20.09,293701.0
2021-07-13 15:20:00,20.09,20.1,20.06,20.06,272525.0,20.09,20.1,20.06,20.06,272525.0
2021-07-13 15:25:00,20.07,20.07,20.05,20.05,273910.0,20.07,20.07,20.05,20.05,273910.0
2021-07-13 15:30:00,20.05,20.06,20.01,20.05,464106.0,20.05,20.06,20.01,20.05,464106.0
2021-07-13 15:35:00,20.05,20.05,20.02,20.03,379121.0,20.05,20.05,20.02,20.03,379121.0
2021-07-13 15:40:00,20.04,20.08,20.02,20.05,384043.0,20.04,20.08,20.02,20.05,384043.0
2021-07-13 15:45:00,20.06,20.08,20.04,20.05,377953.0,20.06,20.08,20.04,20.05,377953.0
2021-07-13 15:50:00,20.05,20.07,19.99,20.01,1150509.0,20.05,20.07,19.99,20.01,1150509.0
2021-07-13 15:55:00,20.01,20.03,19.99,20.01,1095586.0,20.01,20.03,19.99,20.01,1095586.0
2021-07-14 09:30:00,20.87,21.29,20.86,21.17,4345718.0,20.87,21.29,20.86,21.17,4345718.0
2021-07-14 09:35:00,21.17,21.45,21.15,21.27,2379361.0,21.17,21.45,21.15,21.27,2379361.0
2021-07-14 09:40:00,21.28,21.38,21.2,21.29,1506761.0,21.28,21.38,21.2,21.29,1506761.0
2021-07-14 09:45:00,21.29,21.34,21.09,21.11,1604553.0,21.29,21.34,21.09,21.11,1604553.0
2021-07-14 09:50:00,21.11,21.26,21.09,21.26,1246474.0,21.11,21.26,21.09,21.26,1246474.0
2021-07-14 09:55:00,21.26,21.43,21.25,21.28,1771636.0,21.26,21.43,21.25,21.28,1771636.0
2021-07-14 10:00:00,21.29,21.35,21.19,21.2,851861.0,21.29,21.35,21.19,21.2,851861.0
2021-07-14 10:05:00,21.2,21.36,21.19,21.34,1052601.0,21.2,21.36,21.19,21.34,1052601.0
2021-07-14 10:10:00,21.33,21.48,21.29,21.46,1420729.0,21.33,21.48,21.29,21.46,1420729.0
2021-07-14 10:15:00,21.46,21.54,21.4,21.49,1528034.0,21.46,21.54,21.4,21.49,1528034.0
2021-07-14 10:20:00,21.5,21.57,21.44,21.53,1434880.0,21.5,21.57,21.44,21.53,1434880.0
2021-07-14 10:25:00,21.53,21.53,21.38,21.39,912864.0,21.53,21.53,21.38,21.39,912864.0
2021-07-14 10:30:00,21.39,21.42,21.27,21.3,797481.0,21.39,21.42,21.27,21.3,797481.0
2021-07-14 10:35:00,21.3,21.3,21.17,21.23,1133692.0,21.3,21.3,21.17,21.23,1133692.0
2021-07-14 10:40:00,21.23,21.25,21.2,21.22,481433.0,21.23,21.25,21.2,21.22,481433.0
2021-07-14 10:45:00,21.22,21.35,21.22,21.34,512974.0,21.22,21.35,21.22,21.34,512974.0
2021-07-14 10:50:00,21.34,21.39,21.19,21.21,784931.0,21.34,21.39,21.19,21.21,784931.0
2021-07-14 10:55:00,21.21,21.21,21.06,21.09,1664577.0,21.21,21.21,21.06,21.09,1664577.0
2021-07-14 11:00:00,21.09,21.12,20.97,21.0,860043.0,21.09,21.12,20.97,21.0,860043.0
2021-07-14 11:05:00,21.01,21.01,20.85,20.85,895277.0,21.01,21.01,20.85,20.85,895277.0
2021-07-14 11:10:00,20.86,20.92,20.84,20.89,635152.0,20.86,20.92,20.84,20.89,635152.0
2021-07-14 11:15:00,20.89,20.92,20.81,20.83,677264.0,20.89,20.92,20.81,20.83,677264.0
2021-07-14 11:20:00,20.83,20.83,20.72,20.73,762861.0,20.83,20.83,20.72,20.73,762861.0
2021-07-14 11:25:00,20.74,20.74,20.62,20.62,799311.0,20.74,20.74,20.62,20.62,799311.0
2021-07-14 11:30:00,20.63,20.76,20.62,20.7,718786.0,20.63,20.76,20.62,20.7,718786.0
2021-07-14 11:35:00,20.71,20.74,20.55,20.59,645675.0,20.71,20.74,20.55,20.59,645675.0
2021-07-14 11:40:00,20.59,20.6,20.47,20.48,754916.0,20.59,20.6,20.47,20.48,754916.0
2021-07-14 11:45:00,20.48,20.59,20.46,20.53,422809.0,20.48,20.59,20.46,20.53,422809.0
2021-07-14 11:50:00,20.53,20.54,20.46,20.5,457097.0,20.53,20.54,20.46,20.5,457097.0
2021-07-14 11:55:00,20.49,20.51,20.43,20.44,461406.0,20.49,20.51,20.43,20.44,461406.0
2021-07-14 12:00:00,20.44,20.65,20.43,20.63,757455.0,20.44,20.65,20.43,20.63,757455.0
2021-07-14 12:05:00,20.62,20.64,20.55,20.57,306783.0,20.62,20.64,20.55,20.57,306783.0
2021-07-14 12:10:00,20.56,20.58,20.5,20.52,266427.0,20.56,20.58,20.5,20.52,266427.0
2021-07-14 12:15:00,20.51,20.59,20.48,20.57,281768.0,20.51,20.59,20.48,20.57,281768.0
2021-07-14 12:20:00,20.57,20.59,20.53,20.57,185328.0,20.57,20.59,20.53,20.57,185328.0
2021-07-14 12:25:00,20.57,20.61,20.52,20.61,228341.0,20.57,20.61,20.52,20.61,228341.0
2021-07-14 12:30:00,20.62,20.69,20.6,20.67,461987.0,20.62,20.69,20.6,20.67,461987.0
2021-07-14 12:35:00,20.67,20.69,20.63,20.64,278082.0,20.67,20.69,20.63,20.64,278082.0
2021-07-14 12:40:00,20.64,20.68,20.62,20.66,305335.0,20.64,20.68,20.62,20.66,305335.0
2021-07-14 12:45:00,20.67,20.67,20.62,20.64,255674.0,20.67,20.67,20.62,20.64,255674.0
2021-07-14 12:50:00,20.65,20.67,20.63,20.64,264764.0,20.65,20.67,20.63,20.64,264764.0
2021-07-14 12:55:00,20.65,20.72,20.63,20.69,395866.0,20.65,20.72,20.63,20.69,395866.0
2021-07-14 13:00:00,20.69,20.74,20.67,20.72,237881.0,20.69,20.74,20.67,20.72,237881.0
2021-07-14 13:05:00,20.73,20.73,20.66,20.67,218460.0,20.73,20.73,20.66,20.67,218460.0
2021-07-14 13:10:00,20.67,20.68,20.6,20.64,444126.0,20.67,20.68,20.6,20.64,444126.0
2021-07-14 13:15:00,20.65,20.65,20.55,20.57,419102.0,20.65,20.65,20.55,20.57,419102.0
2021-07-14 13:20:00,20.57,20.61,20.55,20.57,337964.0,20.57,20.61,20.55,20.57,337964.0
2021-07-14 13:25:00,20.57,20.58,20.5,20.55,400308.0,20.57,20.58,20.5,20.55,400308.0
2021-07-14 13:30:00,20.56,20.63,20.55,20.61,143675.0,20.56,20.63,20.55,20.61,143675.0
2021-07-14 13:35:00,20.61,20.7,20.6,20.67,264260.0,20.61,20.7,20.6,20.67,264260.0
2021-07-14 13:40:00,20.67,20.68,20.61,20.63,176960.0,20.67,20.68,20.61,20.63,176960.0
2021-07-14 13:45:00,20.63,20.64,20.6,20.63,155725.0,20.63,20.64,20.6,20.63,155725.0
2021-07-14 13:50:00,20.63,20.65,20.61,20.63,80936.0,20.63,20.65,20.61,20.63,80936.0
2021-07-14 13:55:00,20.64,20.65,20.62,20.65,150752.0,20.64,20.65,20.62,20.65,150752.0
2021-07-14 14:00:00,20.64,20.69,20.64,20.65,318613.0,20.64,20.69,20.64,20.65,318613.0
2021-07-14 14:05:00,20.65,20.69,20.64,20.67,221375.0,20.65,20.69,20.64,20.67,221375.0
2021-07-14 14:10:00,20.67,20.68,20.64,20.66,222704.0,20.67,20.68,20.64,20.66,222704.0
2021-07-14 14:15:00,20.66,20.71,20.65,20.69,280640.0,20.66,20.71,20.65,20.69,280640.0
2021-07-14 14:20:00,20.69,20.69,20.66,20.66,162822.0,20.69,20.69,20.66,20.66,162822.0
2021-07-14 14:25:00,20.67,20.69,20.59,20.6,280423.0,20.67,20.69,20.59,20.6,280423.0
2021-07-14 14:30:00,20.6,20.61,20.55,20.58,123453.0,20.6,20.61,20.55,20.58,123453.0
2021-07-14 14:35:00,20.57,20.58,20.54,20.54,229908.0,20.57,20.58,20.54,20.54,229908.0
2021-07-14 14:40:00,20.55,20.6,20.53,20.57,172155.0,20.55,20.6,20.53,20.57,172155.0
2021-07-14 14:45:00,20.57,20.61,20.56,20.59,147611.0,20.57,20.61,20.56,20.59,147611.0
2021-07-14 14:50:00,20.58,20.6,20.56,20.56,97590.0,20.58,20.6,20.56,20.56,97590.0
2021-07-14 14:55:00,20.56,20.57,20.51,20.52,227436.0,20.56,20.57,20.51,20.52,227436.0
2021-07-14 15:00:00,20.51,20.58,20.51,20.56,243465.0,20.51,20.58,20.51,20.56,243465.0
2021-07-14 15:05:00,20.56,20.61,20.54,20.59,228016.0,20.56,20.61,20.54,20.59,228016.0
2021-07-14 15:10:00,20.59,20.6,20.56,20.58,188894.0,20.59,20.6,20.56,20.58,188894.0
2021-07-14 15:15:00,20.59,20.65,20.55,20.61,607512.0,20.59,20.65,20.55,20.61,607512.0
2021-07-14 15:20:00,20.61,20.64,20.59,20.59,245990.0,20.61,20.64,20.59,20.59,245990.0
2021-07-14 15:25:00,20.6,20.63,20.59,20.61,245063.0,20.6,20.63,20.59,20.61,245063.0
2021-07-14 15:30:00,20.61,20.63,20.56,20.58,239842.0,20.61,20.63,20.56,20.58,239842.0
2021-07-14 15:35:00,20.57,20.61,20.55,20.56,292069.0,20.57,20.61,20.55,20.56,292069.0
2021-07-14 15:40:00,20.56,20.57,20.5,20.51,522186.0,20.56,20.57,20.5,20.51,522186.0
2021-07-14 15:45:00,20.51,20.57,20.51,20.56,402870.0,20.51,20.57,20.51,20.56,402870.0
2021-07-14 15:50:00,20.57,20.58,20.53,20.57,620077.0,20.57,20.58,20.53,20.57,620077.0
2021-07-14 15:55:00,20.57,20.65,20.56,20.62,1332717.0,20.57,20.65,20.56,20.62,1332717.0
2021-07-15 09:30:00,20.56,20.94,20.51,20.78,2043453.0,20.56,20.94,20.51,20.78,2043453.0
2021-07-15 09:35:00,20.77,20.95,20.75,20.78,1205741.0,20.77,20.95,20.75,20.78,1205741.0
2021-07-15 09:40:00,20.78,20.79,20.61,20.7,951834.0,20.78,20.79,20.61,20.7,951834.0
2021-07-15 09:45:00,20.7,20.9,20.69,20.82,843042.0,20.7,20.9,20.69,20.82,843042.0
2021-07-15 09:50:00,20.82,20.89,20.75,20.82,546744.0,20.82,20.89,20.75,20.82,546744.0
2021-07-15 09:55:00,20.81,21.0,20.76,20.98,630977.0,20.81,21.0,20.76,20.98,630977.0
2021-07-15 10:00:00,20.98,21.06,20.93,20.96,653281.0,20.98,21.06,20.93,20.96,653281.0
2021-07-15 10:05:00,20.96,20.97,20.81,20.82,549773.0,20.96,20.97,20.81,20.82,549773.0
2021-07-15 10:10:00,20.82,20.92,20.78,20.87,446086.0,20.82,20.92,20.78,20.87,446086.0
2021-07-15 10:15:00,20.86,20.9,20.7,20.71,544297.0,20.86,20.9,20.7,20.71,544297.0
2021-07-15 10:20:00,20.71,20.84,20.68,20.82,580541.0,20.71,20.84,20.68,20.82,580541.0
2021-07-15 10:25:00,20.83,20.83,20.69,20.76,589182.0,20.83,20.83,20.69,20.76,589182.0
2021-07-15 10:30:00,20.75,20.76,20.63,20.64,451862.0,20.75,20.76,20.63,20.64,451862.0
2021-07-15 10:35:00,20.64,20.72,20.6,20.71,557851.0,20.64,20.72,20.6,20.71,557851.0
2021-07-15 10:40:00,20.71,20.72,20.6,20.61,472876.0,20.71,20.72,20.6,20.61,472876.0
2021-07-15 10:45:00,20.61,20.75,20.6,20.74,339910.0,20.61,20.75,20.6,20.74,339910.0
2021-07-15 10:50:00,20.74,20.81,20.7,20.78,286219.0,20.74,20.81,20.7,20.78,286219.0
2021-07-15 10:55:00,20.77,20.88,20.76,20.88,494736.0,20.77,20.88,20.76,20.88,494736.0
2021-07-15 11:00:00,20.88,20.93,20.78,20.81,1057640.0,20.88,20.93,20.78,20.81,1057640.0
2021-07-15 11:05:00,20.8,20.84,20.77,20.79,445426.0,20.8,20.84,20.77,20.79,445426.0
2021-07-15 11:10:00,20.79,20.81,20.74,20.76,232666.0,20.79,20.81,20.74,20.76,232666.0
2021-07-15 11:15:00,20.76,20.84,20.75,20.84,262697.0,20.76,20.84,20.75,20.84,262697.0
2021-07-15 11:20:00,20.84,20.87,20.81,20.86,193764.0,20.84,20.87,20.81,20.86,193764.0
2021-07-15 11:25:00,20.85,20.87,20.82,20.84,257618.0,20.85,20.87,20.82,20.84,257618.0
2021-07-15 11:30:00,20.84,20.84,20.8,20.83,252652.0,20.84,20.84,20.8,20.83,252652.0
2021-07-15 11:35:00,20.83,20.85,20.8,20.82,171490.0,20.83,20.85,20.8,20.82,171490.0
2021-07-15 11:40:00,20.81,20.82,20.77,20.8,290354.0,20.81,20.82,20.77,20.8,290354.0
2021-07-15 11:45:00,20.8,20.84,20.79,20.8,185087.0,20.8,20.84,20.79,20.8,185087.0
2021-07-15 11:50:00,20.8,20.86,20.79,20.85,258180.0,20.8,20.86,20.79,20.85,258180.0
2021-07-15 11:55:00,20.84,20.88,20.81,20.82,315078.0,20.84,20.88,20.81,20.82,315078.0
2021-07-15 12:00:00,20.82,20.84,20.72,20.73,328068.0,20.82,20.84,20.72,20.73,328068.0
2021-07-15 12:05:00,20.72,20.73,20.69,20.71,330142.0,20.72,20.73,20.69,20.71,330142.0
2021-07-15 12:10:00,20.7,20.75,20.69,20.74,205781.0,20.7,20.75,20.69,20.74,205781.0
2021-07-15 12:15:00,20.73,20.74,20.65,20.66,204461.0,20.73,20.74,20.65,20.66,204461.0
2021-07-15 12:20:00,20.65,20.68,20.63,20.66,150092.0,20.65,20.68,20.63,20.66,150092.0
2021-07-15 12:25:00,20.66,20.67,20.62,20.63,147401.0,20.66,20.67,20.62,20.63,147401.0
2021-07-15 12:30:00,20.63,20.65,20.61,20.63,237610.0,20.63,20.65,20.61,20.63,237610.0
2021-07-15 12:35:00,20.63,20.64,20.58,20.6,407346.0,20.63,20.64,20.58,20.6,407346.0
2021-07-15 12:40:00,20.6,20.61,20.59,20.6,73995.0,20.6,20.61,20.59,20.6,73995.0
2021-07-15 12:45:00,20.6,20.6,20.53,20.54,356503.0,20.6,20.6,20.53,20.54,356503.0
2021-07-15 12:50:00,20.54,20.56,20.53,20.54,147614.0,20.54,20.56,20.53,20.54,147614.0
2021-07-15 12:55:00,20.54,20.55,20.51,20.52,288516.0,20.54,20.55,20.51,20.52,288516.0
2021-07-15 13:00:00,20.52,20.53,20.41,20.44,556503.0,20.52,20.53,20.41,20.44,556503.0
2021-07-15 13:05:00,20.44,20.45,20.38,20.4,264585.0,20.44,20.45,20.38,20.4,264585.0
2021-07-15 13:10:00,20.39,20.47,20.39,20.41,316184.0,20.39,20.47,20.39,20.41,316184.0
2021-07-15 13:15:00,20.42,20.45,20.37,20.38,383974.0,20.42,20.45,20.37,20.38,383974.0
2021-07-15 13:20:00,20.37,20.42,20.35,20.37,216874.0,20.37,20.42,20.35,20.37,216874.0
2021-07-15 13:25:00,20.37,20.41,20.36,20.39,280864.0,20.37,20.41,20.36,20.39,280864.0
2021-07-15 13:30:00,20.39,20.41,20.31,20.32,379253.0,20.39,20.41,20.31,20.32,379253.0
2021-07-15 13:35:00,20.32,20.32,20.28,20.29,327900.0,20.32,20.32,20.28,20.29,327900.0
2021-07-15 13:40:00,20.3,20.34,20.27,20.3,311997.0,20.3,20.34,20.27,20.3,311997.0
2021-07-15 13:45:00,20.29,20.34,20.29,20.32,242168.0,20.29,20.34,20.29,20.32,242168.0
2021-07-15 13:50:00,20.31,20.34,20.19,20.21,573581.0,20.31,20.34,20.19,20.21,573581.0
2021-07-15 13:55:00,20.21,20.22,20.15,20.17,540578.0,20.21,20.22,20.15,20.17,540578.0
2021-07-15 14:00:00,20.17,20.27,20.16,20.22,325091.0,20.17,20.27,20.16,20.22,325091.0
2021-07-15 14:05:00,20.22,20.25,20.2,20.23,343211.0,20.22,20.25,20.2,20.23,343211.0
2021-07-15 14:10:00,20.23,20.26,20.21,20.25,287747.0,20.23,20.26,20.21,20.25,287747.0
2021-07-15 14:15:00,20.24,20.28,20.23,20.25,283001.0,20.24,20.28,20.23,20.25,283001.0
2021-07-15 14:20:00,20.26,20.31,20.22,20.3,249742.0,20.26,20.31,20.22,20.3,249742.0
2021-07-15 14:25:00,20.31,20.37,20.29,20.36,371910.0,20.31,20.37,20.29,20.36,371910.0
2021-07-15 14:30:00,20.36,20.37,20.3,20.31,285918.0,20.36,20.37,20.3,20.31,285918.0
2021-07-15 14:35:00,20.31,20.32,20.28,20.31,130669.0,20.31,20.32,20.28,20.31,130669.0
2021-07-15 14:40:00,20.32,20.35,20.31,20.34,196512.0,20.32,20.35,20.31,20.34,196512.0
2021-07-15 14:45:00,20.33,20.38,20.31,20.37,116177.0,20.33,20.38,20.31,20.37,116177.0
2021-07-15 14:50:00,20.38,20.4,20.36,20.38,242361.0,20.38,20.4,20.36,20.38,242361.0
2021-07-15 14:55:00,20.38,20.41,20.36,20.38,283199.0,20.38,20.41,20.36,20.38,283199.0
2021-07-15 15:00:00,20.38,20.4,20.37,20.39,135309.0,20.38,20.4,20.37,20.39,135309.0
2021-07-15 15:05:00,20.38,20.43,20.38,20.43,158288.0,20.38,20.43,20.38,20.43,158288.0
2021-07-15 15:10:00,20.43,20.45,20.4,20.4,230194.0,20.43,20.45,20.4,20.4,230194.0
2021-07-15 15:15:00,20.4,20.45,20.37,20.44,222393.0,20.4,20.45,20.37,20.44,222393.0
2021-07-15 15:20:00,20.44,20.46,20.42,20.45,298054.0,20.44,20.46,20.42,20.45,298054.0
2021-07-15 15:25:00,20.45,20.45,20.41,20.43,219568.0,20.45,20.45,20.41,20.43,219568.0
2021-07-15 15:30:00,20.43,20.47,20.42,20.46,269433.0,20.43,20.47,20.42,20.46,269433.0
2021-07-15 15:35:00,20.45,20.48,20.43,20.46,184820.0,20.45,20.48,20.43,20.46,184820.0
2021-07-15 15:40:00,20.46,20.47,20.41,20.42,288058.0,20.46,20.47,20.41,20.42,288058.0
2021-07-15 15:45:00,20.42,20.43,20.38,20.4,489646.0,20.42,20.43,20.38,20.4,489646.0
2021-07-15 15:50:00,20.41,20.47,20.4,20.46,702271.0,20.41,20.47,20.4,20.46,702271.0
2021-07-15 15:55:00,20.46,20.5,20.43,20.46,1198554.0,20.46,20.5,20.43,20.46,1198554.0
2021-07-16 09:30:00,20.68,20.68,20.43,20.53,944879.0,20.68,20.68,20.43,20.53,944879.0
2021-07-16 09:35:00,20.51,20.59,20.45,20.48,461900.0,20.51,20.59,20.45,20.48,461900.0
2021-07-16 09:40:00,20.48,20.61,20.45,20.6,436459.0,20.48,20.61,20.45,20.6,436459.0
2021-07-16 09:45:00,20.6,20.67,20.54,20.57,792060.0,20.6,20.67,20.54,20.57,792060.0
2021-07-16 09:50:00,20.56,20.66,20.53,20.66,521837.0,20.56,20.66,20.53,20.66,521837.0
2021-07-16 09:55:00,20.66,20.7,20.61,20.7,406887.0,20.66,20.7,20.61,20.7,406887.0
2021-07-16 10:00:00,20.69,20.73,20.61,20.65,487498.0,20.69,20.73,20.61,20.65,487498.0
2021-07-16 10:05:00,20.66,20.72,20.59,20.6,765254.0,20.66,20.72,20.59,20.6,765254.0
2021-07-16 10:10:00,20.6,20.61,20.53,20.56,411467.0,20.6,20.61,20.53,20.56,411467.0
2021-07-16 10:15:00,20.56,20.57,20.47,20.5,318856.0,20.56,20.57,20.47,20.5,318856.0
2021-07-16 10:20:00,20.51,20.51,20.44,20.46,274404.0,20.51,20.51,20.44,20.46,274404.0
2021-07-16 10:25:00,20.46,20.47,20.42,20.43,252509.0,20.46,20.47,20.42,20.43,252509.0
2021-07-16 10:30:00,20.42,20.56,20.41,20.56,458693.0,20.42,20.56,20.41,20.56,458693.0
2021-07-16 10:35:00,20.55,20.58,20.49,20.56,390377.0,20.55,20.58,20.49,20.56,390377.0
2021-07-16 10:40:00,20.56,20.61,20.53,20.57,375010.0,20.56,20.61,20.53,20.57,375010.0
2021-07-16 10:45:00,20.58,20.61,20.46,20.48,398462.0,20.58,20.61,20.46,20.48,398462.0
2021-07-16 10:50:00,20.48,20.55,20.47,20.53,272728.0,20.48,20.55,20.47,20.53,272728.0
2021-07-16 10:55:00,20.54,20.58,20.53,20.56,221641.0,20.54,20.58,20.53,20.56,221641.0
2021-07-16 11:00:00,20.57,20.58,20.49,20.49,154673.0,20.57,20.58,20.49,20.49,154673.0
2021-07-16 11:05:00,20.5,20.59,20.48,20.55,961878.0,20.5,20.59,20.48,20.55,961878.0
2021-07-16 11:10:00,20.55,20.57,20.53,20.55,167825.0,20.55,20.57,20.53,20.55,167825.0
2021-07-16 11:15:00,20.54,20.54,20.49,20.52,191783.0,20.54,20.54,20.49,20.52,191783.0
2021-07-16 11:20:00,20.52,20.55,20.49,20.53,209042.0,20.52,20.55,20.49,20.53,209042.0
2021-07-16 11:25:00,20.54,20.55,20.5,20.53,219780.0,20.54,20.55,20.5,20.53,219780.0
2021-07-16 11:30:00,20.53,20.55,20.51,20.55,166676.0,20.53,20.55,20.51,20.55,166676.0
2021-07-16 11:35:00,20.55,20.61,20.52,20.59,237401.0,20.55,20.61,20.52,20.59,237401.0
2021-07-16 11:40:00,20.6,20.63,20.57,20.59,143386.0,20.6,20.63,20.57,20.59,143386.0
2021-07-16 11:45:00,20.59,20.6,20.52,20.52,100682.0,20.59,20.6,20.52,20.52,100682.0
2021-07-16 11:50:00,20.53,20.55,20.5,20.53,209649.0,20.53,20.55,20.5,20.53,209649.0
2021-07-16 11:55:00,20.52,20.53,20.5,20.52,167952.0,20.52,20.53,20.5,20.52,167952.0
2021-07-16 12:00:00,20.52,20.54,20.5,20.51,263155.0,20.52,20.54,20.5,20.51,263155.0
2021-07-16 12:05:00,20.52,20.53,20.5,20.52,210962.0,20.52,20.53,20.5,20.52,210962.0
2021-07-16 12:10:00,20.51,20.56,20.51,20.55,143015.0,20.51,20.56,20.51,20.55,143015.0
2021-07-16 12:15:00,20.54,20.56,20.52,20.53,120370.0,20.54,20.56,20.52,20.53,120370.0
2021-07-16 12:20:00,20.54,20.54,20.49,20.51,216472.0,20.54,20.54,20.49,20.51,216472.0
2021-07-16 12:25:00,20.51,20.51,20.45,20.48,281668.0,20.51,20.51,20.45,20.48,281668.0
2021-07-16 12:30:00,20.48,20.49,20.47,20.48,88023.0,20.48,20.49,20.47,20.48,88023.0
2021-07-16 12:35:00,20.47,20.48,20.45,20.45,85304.0,20.47,20.48,20.45,20.45,85304.0
2021-07-16 12:40:00,20.46,20.47,20.43,20.44,137940.0,20.46,20.47,20.43,20.44,137940.0
2021-07-16 12:45:00,20.43,20.45,20.4,20.41,184296.0,20.43,20.45,20.4,20.41,184296.0
2021-07-16 12:50:00,20.41,20.42,20.37,20.38,216528.0,20.41,20.42,20.37,20.38,216528.0
2021-07-16 12:55:00,20.39,20.41,20.38,20.4,134754.0,20.39,20.41,20.38,20.4,134754.0
2021-07-16 13:00:00,20.39,20.41,20.38,20.39,107497.0,20.39,20.41,20.38,20.39,107497.0
2021-07-16 13:05:00,20.38,20.39,20.32,20.35,183455.0,20.38,20.39,20.32,20.35,183455.0
2021-07-16 13:10:00,20.34,20.35,20.29,20.32,221247.0,20.34,20.35,20.29,20.32,221247.0
2021-07-16 13:15:00,20.32,20.32,20.29,20.3,162209.0,20.32,20.32,20.29,20.3,162209.0
2021-07-16 13:20:00,20.3,20.3,20.24,20.25,192270.0,20.3,20.3,20.24,20.25,192270.0
2021-07-16 13:25:00,20.25,20.26,20.19,20.23,354740.0,20.25,20.26,20.19,20.23,354740.0
2021-07-16 13:30:00,20.23,20.25,20.15,20.17,504849.0,20.23,20.25,20.15,20.17,504849.0
2021-07-16 13:35:00,20.16,20.19,20.14,20.14,384019.0,20.16,20.19,20.14,20.14,384019.0
2021-07-16 13:40:00,20.14,20.15,20.08,20.11,417709.0,20.14,20.15,20.08,20.11,417709.0
2021-07-16 13:45:00,20.1,20.1,20.04,20.05,245617.0,20.1,20.1,20.04,20.05,245617.0
2021-07-16 13:50:00,20.06,20.16,20.05,20.12,512958.0,20.06,20.16,20.05,20.12,512958.0
2021-07-16 13:55:00,20.12,20.19,20.11,20.13,453285.0,20.12,20.19,20.11,20.13,453285.0
2021-07-16 14:00:00,20.13,20.15,20.01,20.01,723252.0,20.13,20.15,20.01,20.01,723252.0
2021-07-16 14:05:00,20.02,20.07,19.97,20.06,496359.0,20.02,20.07,19.97,20.06,496359.0
2021-07-16 14:10:00,20.06,20.1,20.05,20.07,252464.0,20.06,20.1,20.05,20.07,252464.0
2021-07-16 14:15:00,20.06,20.12,20.06,20.1,196841.0,20.06,20.12,20.06,20.1,196841.0
2021-07-16 14:20:00,20.1,20.12,20.06,20.1,255772.0,20.1,20.12,20.06,20.1,255772.0
2021-07-16 14:25:00,20.1,20.11,20.0,20.01,180176.0,20.1,20.11,20.0,20.01,180176.0
2021-07-16 14:30:00,20.0,20.02,19.98,20.0,450936.0,20.0,20.02,19.98,20.0,450936.0
2021-07-16 14:35:00,20.01,20.02,19.97,19.98,344288.0,20.01,20.02,19.97,19.98,344288.0
2021-07-16 14:40:00,19.99,20.02,19.98,19.99,281483.0,19.99,20.02,19.98,19.99,281483.0
2021-07-16 14:45:00,19.99,20.0,19.9,19.91,547736.0,19.99,20.0,19.9,19.91,547736.0
2021-07-16 14:50:00,19.91,19.94,19.89,19.93,512343.0,19.91,19.94,19.89,19.93,512343.0
2021-07-16 14:55:00,19.93,19.96,19.9,19.95,234315.0,19.93,19.96,19.9,19.95,234315.0
2021-07-16 15:00:00,19.95,19.95,19.83,19.84,635742.0,19.95,19.95,19.83,19.84,635742.0
2021-07-16 15:05:00,19.85,19.87,19.79,19.84,476611.0,19.85,19.87,19.79,19.84,476611.0
2021-07-16 15:10:00,19.84,19.88,19.83,19.88,268043.0,19.84,19.88,19.83,19.88,268043.0
2021-07-16 15:15:00,19.88,19.91,19.84,19.91,388331.0,19.88,19.91,19.84,19.91,388331.0
2021-07-16 15:20:00,19.91,19.91,19.86,19.87,326947.0,19.91,19.91,19.86,19.87,326947.0
2021-07-16 15:25:00,19.87,19.88,19.81,19.82,336400.0,19.87,19.88,19.81,19.82,336400.0
2021-07-16 15:30:00,19.82,19.84,19.77,19.82,514249.0,19.82,19.84,19.77,19.82,514249.0
2021-07-16 15:35:00,19.82,19.82,19.72,19.73,728214.0,19.82,19.82,19.72,19.73,728214.0
2021-07-16 15:40:00,19.73,19.79,19.73,19.76,664218.0,19.73,19.79,19.73,19.76,664218.0
2021-07-16 15:45:00,19.76,19.77,19.73,19.76,624295.0,19.76,19.77,19.73,19.76,624295.0
2021-07-16 15:50:00,19.75,19.81,19.75,19.78,1511358.0,19.75,19.81,19.75,19.78,1511358.0
2021-07-16 15:55:00,19.79,19.82,19.78,19.79,1658098.0,19.79,19.82,19.78,19.79,1658098.0
2021-07-19 09:30:00,18.87,19.19,18.69,18.99,3495727.0,18.87,19.19,18.69,18.99,3495727.0
2021-07-19 09:35:00,18.98,19.07,18.79,18.8,1733812.0,18.98,19.07,18.79,18.8,1733812.0
2021-07-19 09:40:00,18.79,18.84,18.64,18.66,1909307.0,18.79,18.84,18.64,18.66,1909307.0
2021-07-19 09:45:00,18.65,18.9,18.62,18.8,1388779.0,18.65,18.9,18.62,18.8,1388779.0
2021-07-19 09:50:00,18.79,18.8,18.48,18.48,1731010.0,18.79,18.8,18.48,18.48,1731010.0
2021-07-19 09:55:00,18.48,18.56,18.4,18.44,1239714.0,18.48,18.56,18.4,18.44,1239714.0
2021-07-19 10:00:00,18.44,18.53,18.39,18.53,1311526.0,18.44,18.53,18.39,18.53,1311526.0
2021-07-19 10:05:00,18.53,18.57,18.43,18.49,1076772.0,18.53,18.57,18.43,18.49,1076772.0
2021-07-19 10:10:00,18.5,18.54,18.43,18.44,1091912.0,18.5,18.54,18.43,18.44,1091912.0
2021-07-19 10:15:00,18.45,18.45,18.34,18.39,1142151.0,18.45,18.45,18.34,18.39,1142151.0
2021-07-19 10:20:00,18.39,18.49,18.29,18.32,1309300.0,18.39,18.49,18.29,18.32,1309300.0
2021-07-19 10:25:00,18.32,18.35,18.28,18.33,893065.0,18.32,18.35,18.28,18.33,893065.0
2021-07-19 10:30:00,18.33,18.58,18.31,18.55,1375868.0,18.33,18.58,18.31,18.55,1375868.0
2021-07-19 10:35:00,18.55,18.72,18.54,18.72,1598408.0,18.55,18.72,18.54,18.72,1598408.0
2021-07-19 10:40:00,18.73,18.82,18.65,18.78,1156701.0,18.73,18.82,18.65,18.78,1156701.0
2021-07-19 10:45:00,18.78,18.82,18.74,18.77,889967.0,18.78,18.82,18.74,18.77,889967.0
2021-07-19 10:50:00,18.77,18.78,18.63,18.64,892467.0,18.77,18.78,18.63,18.64,892467.0
2021-07-19 10:55:00,18.64,18.65,18.58,18.6,648103.0,18.64,18.65,18.58,18.6,648103.0
2021-07-19 11:00:00,18.6,18.73,18.57,18.7,686734.0,18.6,18.73,18.57,18.7,686734.0
2021-07-19 11:05:00,18.69,18.79,18.6,18.76,718418.0,18.69,18.79,18.6,18.76,718418.0
2021-07-19 11:10:00,18.76,18.81,18.73,18.8,441564.0,18.76,18.81,18.73,18.8,441564.0
2021-07-19 11:15:00,18.8,18.89,18.78,18.88,556305.0,18.8,18.89,18.78,18.88,556305.0
2021-07-19 11:20:00,18.88,18.9,18.76,18.78,483568.0,18.88,18.9,18.76,18.78,483568.0
2021-07-19 11:25:00,18.77,18.88,18.74,18.84,528027.0,18.77,18.88,18.74,18.84,528027.0
2021-07-19 11:30:00,18.84,19.02,18.82,19.0,850939.0,18.84,19.02,18.82,19.0,850939.0
2021-07-19 11:35:00,19.0,19.13,18.98,19.11,1119640.0,19.0,19.13,18.98,19.11,1119640.0
2021-07-19 11:40:00,19.11,19.12,19.05,19.12,602119.0,19.11,19.12,19.05,19.12,602119.0
2021-07-19 11:45:00,19.12,19.13,19.05,19.08,634562.0,19.12,19.13,19.05,19.08,634562.0
2021-07-19 11:50:00,19.07,19.16,19.07,19.12,640726.0,19.07,19.16,19.07,19.12,640726.0
2021-07-19 11:55:00,19.13,19.19,19.1,19.14,727434.0,19.13,19.19,19.1,19.14,727434.0
2021-07-19 12:00:00,19.14,19.21,19.03,19.05,944218.0,19.14,19.21,19.03,19.05,944218.0
2021-07-19 12:05:00,19.05,19.12,19.02,19.09,645286.0,19.05,19.12,19.02,19.09,645286.0
2021-07-19 12:10:00,19.09,19.16,19.05,19.15,394056.0,19.09,19.16,19.05,19.15,394056.0
2021-07-19 12:15:00,19.14,19.18,18.99,19.0,457638.0,19.14,19.18,18.99,19.0,457638.0
2021-07-19 12:20:00,19.01,19.05,18.98,19.01,260960.0,19.01,19.05,18.98,19.01,260960.0
2021-07-19 12:25:00,19.02,19.02,18.9,18.94,368697.0,19.02,19.02,18.9,18.94,368697.0
2021-07-19 12:30:00,18.93,18.95,18.88,18.91,519273.0,18.93,18.95,18.88,18.91,519273.0
2021-07-19 12:35:00,18.91,18.94,18.88,18.89,287644.0,18.91,18.94,18.88,18.89,287644.0
2021-07-19 12:40:00,18.9,18.91,18.85,18.88,310221.0,18.9,18.91,18.85,18.88,310221.0
2021-07-19 12:45:00,18.88,18.93,18.84,18.88,326809.0,18.88,18.93,18.84,18.88,326809.0
2021-07-19 12:50:00,18.88,18.93,18.84,18.91,381706.0,18.88,18.93,18.84,18.91,381706.0
2021-07-19 12:55:00,18.91,18.92,18.82,18.91,439957.0,18.91,18.92,18.82,18.91,439957.0
2021-07-19 13:00:00,18.91,19.08,18.9,19.05,430693.0,18.91,19.08,18.9,19.05,430693.0
2021-07-19 13:05:00,19.05,19.1,19.03,19.1,246474.0,19.05,19.1,19.03,19.1,246474.0
2021-07-19 13:10:00,19.1,19.1,19.0,19.02,327246.0,19.1,19.1,19.0,19.02,327246.0
2021-07-19 13:15:00,19.02,19.07,18.97,18.97,262204.0,19.02,19.07,18.97,18.97,262204.0
2021-07-19 13:20:00,18.97,19.0,18.93,18.97,262825.0,18.97,19.0,18.93,18.97,262825.0
2021-07-19 13:25:00,18.96,19.0,18.92,18.98,311093.0,18.96,19.0,18.92,18.98,311093.0
2021-07-19 13:30:00,18.97,18.98,18.9,18.93,227895.0,18.97,18.98,18.9,18.93,227895.0
2021-07-19 13:35:00,18.93,19.06,18.93,19.01,321786.0,18.93,19.06,18.93,19.01,321786.0
2021-07-19 13:40:00,19.02,19.05,18.88,18.89,384600.0,19.02,19.05,18.88,18.89,384600.0
2021-07-19 13:45:00,18.89,18.95,18.87,18.87,434904.0,18.89,18.95,18.87,18.87,434904.0
2021-07-19 13:50:00,18.88,18.94,18.86,18.94,309499.0,18.88,18.94,18.86,18.94,309499.0
2021-07-19 13:55:00,18.94,18.96,18.86,18.89,496871.0,18.94,18.96,18.86,18.89,496871.0
2021-07-19 14:00:00,18.89,19.04,18.88,19.01,467294.0,18.89,19.04,18.88,19.01,467294.0
2021-07-19 14:05:00,19.01,19.03,18.96,18.97,224957.0,19.01,19.03,18.96,18.97,224957.0
2021-07-19 14:10:00,18.96,19.01,18.92,18.95,336608.0,18.96,19.01,18.92,18.95,336608.0
2021-07-19 14:15:00,18.95,18.96,18.91,18.93,223937.0,18.95,18.96,18.91,18.93,223937.0
2021-07-19 14:20:00,18.93,18.98,18.93,18.94,249675.0,18.93,18.98,18.93,18.94,249675.0
2021-07-19 14:25:00,18.95,18.96,18.89,18.95,402059.0,18.95,18.96,18.89,18.95,402059.0
2021-07-19 14:30:00,18.95,18.96,18.82,18.86,377189.0,18.95,18.96,18.82,18.86,377189.0
2021-07-19 14:35:00,18.87,18.88,18.81,18.85,477150.0,18.87,18.88,18.81,18.85,477150.0
2021-07-19 14:40:00,18.85,18.9,18.83,18.9,633031.0,18.85,18.9,18.83,18.9,633031.0
2021-07-19 14:45:00,18.9,18.93,18.88,18.88,371340.0,18.9,18.93,18.88,18.88,371340.0
2021-07-19 14:50:00,18.88,18.94,18.84,18.85,352295.0,18.88,18.94,18.84,18.85,352295.0
2021-07-19 14:55:00,18.85,18.93,18.84,18.89,533820.0,18.85,18.93,18.84,18.89,533820.0
2021-07-19 15:00:00,18.89,18.89,18.82,18.86,257444.0,18.89,18.89,18.82,18.86,257444.0
2021-07-19 15:05:00,18.86,18.88,18.81,18.87,281354.0,18.86,18.88,18.81,18.87,281354.0
2021-07-19 15:10:00,18.86,18.92,18.84,18.85,564971.0,18.86,18.92,18.84,18.85,564971.0
2021-07-19 15:15:00,18.85,18.85,18.78,18.79,452546.0,18.85,18.85,18.78,18.79,452546.0
2021-07-19 15:20:00,18.79,18.86,18.78,18.86,345256.0,18.79,18.86,18.78,18.86,345256.0
2021-07-19 15:25:00,18.85,18.87,18.8,18.81,345419.0,18.85,18.87,18.8,18.81,345419.0
2021-07-19 15:30:00,18.8,18.84,18.8,18.82,462843.0,18.8,18.84,18.8,18.82,462843.0
2021-07-19 15:35:00,18.83,18.87,18.81,18.87,677608.0,18.83,18.87,18.81,18.87,677608.0
2021-07-19 15:40:00,18.87,18.9,18.85,18.89,759565.0,18.87,18.9,18.85,18.89,759565.0
2021-07-19 15:45:00,18.89,18.92,18.86,18.92,583619.0,18.89,18.92,18.86,18.92,583619.0
2021-07-19 15:50:00,18.91,18.92,18.86,18.91,1450955.0,18.91,18.92,18.86,18.91,1450955.0
2021-07-19 15:55:00,18.91,19.0,18.89,18.98,1964773.0,18.91,19.0,18.89,18.98,1964773.0
2021-07-20 09:30:00,19.06,19.2,18.85,19.16,1392983.0,19.06,19.2,18.85,19.16,1392983.0
2021-07-20 09:35:00,19.16,19.17,18.94,19.02,763879.0,19.16,19.17,18.94,19.02,763879.0
2021-07-20 09:40:00,19.01,19.05,18.9,18.99,570491.0,19.01,19.05,18.9,18.99,570491.0
2021-07-20 09:45:00,18.99,19.14,18.97,19.12,614098.0,18.99,19.14,18.97,19.12,614098.0
2021-07-20 09:50:00,19.12,19.27,19.07,19.26,681535.0,19.12,19.27,19.07,19.26,681535.0
2021-07-20 09:55:00,19.26,19.37,19.26,19.32,712305.0,19.26,19.37,19.26,19.32,712305.0
2021-07-20 10:00:00,19.32,19.43,19.3,19.36,658652.0,19.32,19.43,19.3,19.36,658652.0
2021-07-20 10:05:00,19.36,19.47,19.33,19.39,699581.0,19.36,19.47,19.33,19.39,699581.0
2021-07-20 10:10:00,19.39,19.46,19.32,19.44,550844.0,19.39,19.46,19.32,19.44,550844.0
2021-07-20 10:15:00,19.44,19.53,19.42,19.5,558430.0,19.44,19.53,19.42,19.5,558430.0
2021-07-20 10:20:00,19.5,19.63,19.48,19.62,763457.0,19.5,19.63,19.48,19.62,763457.0
2021-07-20 10:25:00,19.63,19.66,19.56,19.62,655512.0,19.63,19.66,19.56,19.62,655512.0
2021-07-20 10:30:00,19.61,19.66,19.52,19.54,612114.0,19.61,19.66,19.52,19.54,612114.0
2021-07-20 10:35:00,19.53,19.61,19.47,19.51,554008.0,19.53,19.61,19.47,19.51,554008.0
2021-07-20 10:40:00,19.52,19.54,19.46,19.53,265937.0,19.52,19.54,19.46,19.53,265937.0
2021-07-20 10:45:00,19.53,19.6,19.49,19.6,353279.0,19.53,19.6,19.49,19.6,353279.0
2021-07-20 10:50:00,19.6,19.65,19.59,19.62,390464.0,19.6,19.65,19.59,19.62,390464.0
2021-07-20 10:55:00,19.62,19.73,19.6,19.72,457565.0,19.62,19.73,19.6,19.72,457565.0
2021-07-20 11:00:00,19.72,19.87,19.72,19.84,695778.0,19.72,19.87,19.72,19.84,695778.0
2021-07-20 11:05:00,19.84,19.91,19.77,19.82,891679.0,19.84,19.91,19.77,19.82,891679.0
2021-07-20 11:10:00,19.82,19.85,19.71,19.79,457882.0,19.82,19.85,19.71,19.79,457882.0
2021-07-20 11:15:00,19.79,19.82,19.74,19.78,563190.0,19.79,19.82,19.74,19.78,563190.0
2021-07-20 11:20:00,19.78,19.83,19.77,19.82,450006.0,19.78,19.83,19.77,19.82,450006.0
2021-07-20 11:25:00,19.82,19.95,19.81,19.93,731542.0,19.82,19.95,19.81,19.93,731542.0
2021-07-20 11:30:00,19.94,19.95,19.8,19.83,531404.0,19.94,19.95,19.8,19.83,531404.0
2021-07-20 11:35:00,19.83,19.89,19.82,19.86,337228.0,19.83,19.89,19.82,19.86,337228.0
2021-07-20 11:40:00,19.86,19.96,19.85,19.96,354286.0,19.86,19.96,19.85,19.96,354286.0
2021-07-20 11:45:00,19.96,19.98,19.9,19.96,466307.0,19.96,19.98,19.9,19.96,466307.0
2021-07-20 11:50:00,19.97,20.0,19.95,19.97,436750.0,19.97,20.0,19.95,19.97,436750.0
2021-07-20 11:55:00,19.97,20.0,19.95,19.98,420373.0,19.97,20.0,19.95,19.98,420373.0
2021-07-20 12:00:00,19.98,19.99,19.9,19.91,315995.0,19.98,19.99,19.9,19.91,315995.0
2021-07-20 12:05:00,19.91,19.92,19.83,19.85,486019.0,19.91,19.92,19.83,19.85,486019.0
2021-07-20 12:10:00,19.86,19.91,19.84,19.9,273256.0,19.86,19.91,19.84,19.9,273256.0
2021-07-20 12:15:00,19.9,20.03,19.89,20.0,776589.0,19.9,20.03,19.89,20.0,776589.0
2021-07-20 12:20:00,20.0,20.02,19.97,20.01,355824.0,20.0,20.02,19.97,20.01,355824.0
2021-07-20 12:25:00,20.01,20.06,19.99,20.04,453644.0,20.01,20.06,19.99,20.04,453644.0
2021-07-20 12:30:00,20.04,20.11,20.02,20.1,616493.0,20.04,20.11,20.02,20.1,616493.0
2021-07-20 12:35:00,20.11,20.16,20.1,20.14,416447.0,20.11,20.16,20.1,20.14,416447.0
2021-07-20 12:40:00,20.14,20.18,20.13,20.16,400195.0,20.14,20.18,20.13,20.16,400195.0
2021-07-20 12:45:00,20.16,20.18,20.12,20.15,283581.0,20.16,20.18,20.12,20.15,283581.0
2021-07-20 12:50:00,20.16,20.16,20.09,20.11,524542.0,20.16,20.16,20.09,20.11,524542.0
2021-07-20 12:55:00,20.12,20.15,20.09,20.13,864289.0,20.12,20.15,20.09,20.13,864289.0
2021-07-20 13:00:00,20.14,20.2,20.07,20.07,864653.0,20.14,20.2,20.07,20.07,864653.0
2021-07-20 13:05:00,20.07,20.13,20.04,20.05,353077.0,20.07,20.13,20.04,20.05,353077.0
2021-07-20 13:10:00,20.06,20.15,20.04,20.14,233629.0,20.06,20.15,20.04,20.14,233629.0
2021-07-20 13:15:00,20.14,20.15,20.07,20.13,367242.0,20.14,20.15,20.07,20.13,367242.0
2021-07-20 13:20:00,20.12,20.13,20.09,20.1,194254.0,20.12,20.13,20.09,20.1,194254.0
2021-07-20 13:25:00,20.09,20.1,20.04,20.07,266770.0,20.09,20.1,20.04,20.07,266770.0
2021-07-20 13:30:00,20.07,20.13,20.06,20.08,221918.0,20.07,20.13,20.06,20.08,221918.0
2021-07-20 13:35:00,20.08,20.14,20.08,20.13,295845.0,20.08,20.14,20.08,20.13,295845.0
2021-07-20 13:40:00,20.13,20.19,20.13,20.16,246920.0,20.13,20.19,20.13,20.16,246920.0
2021-07-20 13:45:00,20.16,20.23,20.14,20.16,871711.0,20.16,20.23,20.14,20.16,871711.0
2021-07-20 13:50:00,20.15,20.19,20.14,20.19,607043.0,20.15,20.19,20.14,20.19,607043.0
2021-07-20 13:55:00,20.2,20.25,20.18,20.21,265800.0,20.2,20.25,20.18,20.21,265800.0
2021-07-20 14:00:00,20.2,20.23,20.19,20.21,314484.0,20.2,20.23,20.19,20.21,314484.0
2021-07-20 14:05:00,20.21,20.27,20.21,20.25,344055.0,20.21,20.27,20.21,20.25,344055.0
2021-07-20 14:10:00,20.25,20.26,20.18,20.21,474748.0,20.25,20.26,20.18,20.21,474748.0
2021-07-20 14:15:00,20.21,20.28,20.2,20.27,183416.0,20.21,20.28,20.2,20.27,183416.0
2021-07-20 14:20:00,20.27,20.3,20.23,20.25,449825.0,20.27,20.3,20.23,20.25,449825.0
2021-07-20 14:25:00,20.25,20.28,20.22,20.25,481449.0,20.25,20.28,20.22,20.25,481449.0
2021-07-20 14:30:00,20.24,20.27,20.21,20.25,324175.0,20.24,20.27,20.21,20.25,324175.0
2021-07-20 14:35:00,20.25,20.28,20.24,20.27,403481.0,20.25,20.28,20.24,20.27,403481.0
2021-07-20 14:40:00,20.27,20.34,20.27,20.33,457333.0,20.27,20.34,20.27,20.33,457333.0
2021-07-20 14:45:00,20.34,20.35,20.3,20.34,329299.0,20.34,20.35,20.3,20.34,329299.0
2021-07-20 14:50:00,20.35,20.39,20.34,20.38,313543.0,20.35,20.39,20.34,20.38,313543.0
2021-07-20 14:55:00,20.38,20.41,20.35,20.39,299807.0,20.38,20.41,20.35,20.39,299807.0
2021-07-20 15:00:00,20.39,20.48,20.38,20.46,388696.0,20.39,20.48,20.38,20.46,388696.0
2021-07-20 15:05:00,20.46,20.48,20.41,20.43,443122.0,20.46,20.48,20.41,20.43,443122.0
2021-07-20 15:10:00,20.43,20.48,20.42,20.46,397299.0,20.43,20.48,20.42,20.46,397299.0
2021-07-20 15:15:00,20.46,20.48,20.44,20.46,632974.0,20.46,20.48,20.44,20.46,632974.0
2021-07-20 15:20:00,20.46,20.48,20.43,20.48,337839.0,20.46,20.48,20.43,20.48,337839.0
2021-07-20 15:25:00,20.48,20.53,20.46,20.53,538468.0,20.48,20.53,20.46,20.53,538468.0
2021-07-20 15:30:00,20.53,20.54,20.48,20.5,496283.0,20.53,20.54,20.48,20.5,496283.0
2021-07-20 15:35:00,20.5,20.5,20.43,20.44,595353.0,20.5,20.5,20.43,20.44,595353.0
2021-07-20 15:40:00,20.43,20.49,20.42,20.43,696954.0,20.43,20.49,20.42,20.43,696954.0
2021-07-20 15:45:00,20.43,20.5,20.43,20.5,603522.0,20.43,20.5,20.43,20.5,603522.0
2021-07-20 15:50:00,20.5,20.59,20.46,20.56,1437830.0,20.5,20.59,20.46,20.56,1437830.0
2021-07-20 15:55:00,20.56,20.59,20.54,20.55,2040527.0,20.56,20.59,20.54,20.55,2040527.0
2021-07-21 09:30:00,20.79,21.01,20.75,20.98,1753203.0,20.79,21.01,20.75,20.98,1753203.0
2021-07-21 09:35:00,20.97,21.15,20.85,21.08,1597794.0,20.97,21.15,20.85,21.08,1597794.0
2021-07-21 09:40:00,21.08,21.27,20.96,21.26,1834540.0,21.08,21.27,20.96,21.26,1834540.0
2021-07-21 09:45:00,21.25,21.34,21.19,21.22,1210119.0,21.25,21.34,21.19,21.22,1210119.0
2021-07-21 09:50:00,21.22,21.44,21.21,21.34,1838246.0,21.22,21.44,21.21,21.34,1838246.0
2021-07-21 09:55:00,21.33,21.47,21.3,21.32,1737466.0,21.33,21.47,21.3,21.32,1737466.0
2021-07-21 10:00:00,21.32,21.37,21.14,21.16,1711069.0,21.32,21.37,21.14,21.16,1711069.0
2021-07-21 10:05:00,21.15,21.44,21.13,21.41,1638949.0,21.15,21.44,21.13,21.41,1638949.0
2021-07-21 10:10:00,21.41,21.5,21.29,21.48,1230059.0,21.41,21.5,21.29,21.48,1230059.0
2021-07-21 10:15:00,21.48,21.52,21.4,21.43,1109622.0,21.48,21.52,21.4,21.43,1109622.0
2021-07-21 10:20:00,21.44,21.51,21.4,21.43,1035632.0,21.44,21.51,21.4,21.43,1035632.0
2021-07-21 10:25:00,21.42,21.55,21.4,21.41,1015060.0,21.42,21.55,21.4,21.41,1015060.0
2021-07-21 10:30:00,21.41,21.41,21.27,21.33,922251.0,21.41,21.41,21.27,21.33,922251.0
2021-07-21 10:35:00,21.32,21.43,21.31,21.32,860719.0,21.32,21.43,21.31,21.32,860719.0
2021-07-21 10:40:00,21.32,21.32,21.18,21.18,949320.0,21.32,21.32,21.18,21.18,949320.0
2021-07-21 10:45:00,21.18,21.22,21.05,21.1,987492.0,21.18,21.22,21.05,21.1,987492.0
2021-07-21 10:50:00,21.09,21.16,21.01,21.02,556308.0,21.09,21.16,21.01,21.02,556308.0
2021-07-21 10:55:00,21.02,21.06,20.96,20.98,727687.0,21.02,21.06,20.96,20.98,727687.0
2021-07-21 11:00:00,20.98,21.09,20.96,21.07,709929.0,20.98,21.09,20.96,21.07,709929.0
2021-07-21 11:05:00,21.07,21.15,21.06,21.08,473619.0,21.07,21.15,21.06,21.08,473619.0
2021-07-21 11:10:00,21.07,21.13,21.05,21.13,345823.0,21.07,21.13,21.05,21.13,345823.0
2021-07-21 11:15:00,21.13,21.14,21.05,21.09,373226.0,21.13,21.14,21.05,21.09,373226.0
2021-07-21 11:20:00,21.08,21.14,21.05,21.07,404757.0,21.08,21.14,21.05,21.07,404757.0
2021-07-21 11:25:00,21.06,21.06,20.92,20.94,751305.0,21.06,21.06,20.92,20.94,751305.0
2021-07-21 11:30:00,20.94,20.99,20.89,20.92,714390.0,20.94,20.99,20.89,20.92,714390.0
2021-07-21 11:35:00,20.91,21.03,20.88,20.97,422367.0,20.91,21.03,20.88,20.97,422367.0
2021-07-21 11:40:00,20.97,21.12,20.96,21.12,941646.0,20.97,21.12,20.96,21.12,941646.0
2021-07-21 11:45:00,21.12,21.21,21.11,21.17,735338.0,21.12,21.21,21.11,21.17,735338.0
2021-07-21 11:50:00,21.17,21.23,21.16,21.18,502762.0,21.17,21.23,21.16,21.18,502762.0
2021-07-21 11:55:00,21.19,21.23,21.14,21.17,383977.0,21.19,21.23,21.14,21.17,383977.0
2021-07-21 12:00:00,21.17,21.25,21.14,21.14,702524.0,21.17,21.25,21.14,21.14,702524.0
2021-07-21 12:05:00,21.15,21.24,21.14,21.23,303166.0,21.15,21.24,21.14,21.23,303166.0
2021-07-21 12:10:00,21.23,21.27,21.21,21.24,414686.0,21.23,21.27,21.21,21.24,414686.0
2021-07-21 12:15:00,21.23,21.28,21.22,21.26,257306.0,21.23,21.28,21.22,21.26,257306.0
2021-07-21 12:20:00,21.25,21.33,21.25,21.3,585293.0,21.25,21.33,21.25,21.3,585293.0
2021-07-21 12:25:00,21.31,21.31,21.26,21.26,193178.0,21.31,21.31,21.26,21.26,193178.0
2021-07-21 12:30:00,21.26,21.29,21.22,21.25,382961.0,21.26,21.29,21.22,21.25,382961.0
2021-07-21 12:35:00,21.25,21.28,21.21,21.26,236899.0,21.25,21.28,21.21,21.26,236899.0
2021-07-21 12:40:00,21.26,21.29,21.22,21.28,257521.0,21.26,21.29,21.22,21.28,257521.0
2021-07-21 12:45:00,21.28,21.32,21.27,21.28,360227.0,21.28,21.32,21.27,21.28,360227.0
2021-07-21 12:50:00,21.27,21.3,21.25,21.3,149123.0,21.27,21.3,21.25,21.3,149123.0
2021-07-21 12:55:00,21.3,21.3,21.25,21.29,201161.0,21.3,21.3,21.25,21.29,201161.0
2021-07-21 13:00:00,21.3,21.41,21.3,21.37,385305.0,21.3,21.41,21.3,21.37,385305.0
2021-07-21 13:05:00,21.37,21.39,21.34,21.38,160302.0,21.37,21.39,21.34,21.38,160302.0
2021-07-21 13:10:00,21.39,21.42,21.36,21.41,241678.0,21.39,21.42,21.36,21.41,241678.0
2021-07-21 13:15:00,21.41,21.44,21.38,21.44,371749.0,21.41,21.44,21.38,21.44,371749.0
2021-07-21 13:20:00,21.44,21.45,21.37,21.39,375706.0,21.44,21.45,21.37,21.39,375706.0
2021-07-21 13:25:00,21.39,21.39,21.36,21.37,180528.0,21.39,21.39,21.36,21.37,180528.0
2021-07-21 13:30:00,21.37,21.38,21.31,21.33,402439.0,21.37,21.38,21.31,21.33,402439.0
2021-07-21 13:35:00,21.32,21.33,21.26,21.31,287273.0,21.32,21.33,21.26,21.31,287273.0
2021-07-21 13:40:00,21.31,21.39,21.27,21.32,647739.0,21.31,21.39,21.27,21.32,647739.0
2021-07-21 13:45:00,21.32,21.34,21.18,21.23,1258999.0,21.32,21.34,21.18,21.23,1258999.0
2021-07-21 13:50:00,21.23,21.33,21.22,21.32,565110.0,21.23,21.33,21.22,21.32,565110.0
2021-07-21 13:55:00,21.32,21.33,21.26,21.29,413654.0,21.32,21.33,21.26,21.29,413654.0
2021-07-21 14:00:00,21.29,21.35,21.26,21.33,620545.0,21.29,21.35,21.26,21.33,620545.0
2021-07-21 14:05:00,21.33,21.38,21.32,21.32,204630.0,21.33,21.38,21.32,21.32,204630.0
2021-07-21 14:10:00,21.32,21.34,21.26,21.29,275541.0,21.32,21.34,21.26,21.29,275541.0
2021-07-21 14:15:00,21.29,21.32,21.27,21.29,313352.0,21.29,21.32,21.27,21.29,313352.0
2021-07-21 14:20:00,21.29,21.3,21.24,21.3,356240.0,21.29,21.3,21.24,21.3,356240.0
2021-07-21 14:25:00,21.3,21.35,21.27,21.34,253500.0,21.3,21.35,21.27,21.34,253500.0
2021-07-21 14:30:00,21.33,21.36,21.31,21.32,247340.0,21.33,21.36,21.31,21.32,247340.0
2021-07-21 14:35:00,21.32,21.34,21.27,21.3,205406.0,21.32,21.34,21.27,21.3,205406.0
2021-07-21 14:40:00,21.3,21.31,21.24,21.25,261135.0,21.3,21.31,21.24,21.25,261135.0
2021-07-21 14:45:00,21.25,21.29,21.24,21.29,194215.0,21.25,21.29,21.24,21.29,194215.0
2021-07-21 14:50:00,21.29,21.3,21.27,21.28,149533.0,21.29,21.3,21.27,21.28,149533.0
2021-07-21 14:55:00,21.28,21.31,21.27,21.3,163987.0,21.28,21.31,21.27,21.3,163987.0
2021-07-21 15:00:00,21.31,21.37,21.3,21.35,198152.0,21.31,21.37,21.3,21.35,198152.0
2021-07-21 15:05:00,21.34,21.35,21.31,21.32,291706.0,21.34,21.35,21.31,21.32,291706.0
2021-07-21 15:10:00,21.32,21.35,21.29,21.3,262356.0,21.32,21.35,21.29,21.3,262356.0
2021-07-21 15:15:00,21.3,21.34,21.29,21.32,328740.0,21.3,21.34,21.29,21.32,328740.0
2021-07-21 15:20:00,21.33,21.36,21.32,21.32,411062.0,21.33,21.36,21.32,21.32,411062.0
2021-07-21 15:25:00,21.32,21.35,21.3,21.33,310789.0,21.32,21.35,21.3,21.33,310789.0
2021-07-21 15:30:00,21.32,21.4,21.32,21.38,471377.0,21.32,21.4,21.32,21.38,471377.0
2021-07-21 15:35:00,21.38,21.41,21.37,21.41,523361.0,21.38,21.41,21.37,21.41,523361.0
2021-07-21 15:40:00,21.41,21.45,21.39,21.43,610054.0,21.41,21.45,21.39,21.43,610054.0
2021-07-21 15:45:00,21.43,21.43,21.34,21.35,719478.0,21.43,21.43,21.34,21.35,719478.0
2021-07-21 15:50:00,21.34,21.38,21.33,21.38,704027.0,21.34,21.38,21.33,21.38,704027.0
2021-07-21 15:55:00,21.38,21.41,21.36,21.4,1323188.0,21.38,21.41,21.36,21.4,1323188.0
2021-07-22 09:30:00,21.06,21.09,20.7,20.92,2139056.0,21.06,21.09,20.7,20.92,2139056.0
2021-07-22 09:35:00,20.93,20.96,20.59,20.95,1636221.0,20.93,20.96,20.59,20.95,1636221.0
2021-07-22 09:40:00,20.95,21.27,20.94,21.21,1620003.0,20.95,21.27,20.94,21.21,1620003.0
2021-07-22 09:45:00,21.22,21.25,20.87,20.89,1074674.0,21.22,21.25,20.87,20.89,1074674.0
2021-07-22 09:50:00,20.89,21.07,20.83,21.01,802131.0,20.89,21.07,20.83,21.01,802131.0
2021-07-22 09:55:00,21.01,21.08,20.93,20.98,572332.0,21.01,21.08,20.93,20.98,572332.0
2021-07-22 10:00:00,20.98,21.07,20.86,20.94,592188.0,20.98,21.07,20.86,20.94,592188.0
2021-07-22 10:05:00,20.94,21.14,20.94,21.14,831555.0,20.94,21.14,20.94,21.14,831555.0
2021-07-22 10:10:00,21.14,21.38,21.13,21.29,1211362.0,21.14,21.38,21.13,21.29,1211362.0
2021-07-22 10:15:00,21.29,21.6,21.27,21.55,1845562.0,21.29,21.6,21.27,21.55,1845562.0
2021-07-22 10:20:00,21.55,21.57,21.38,21.43,755534.0,21.55,21.57,21.38,21.43,755534.0
2021-07-22 10:25:00,21.44,21.62,21.42,21.51,1649824.0,21.44,21.62,21.42,21.51,1649824.0
2021-07-22 10:30:00,21.51,21.57,21.41,21.44,809882.0,21.51,21.57,21.41,21.44,809882.0
2021-07-22 10:35:00,21.44,21.58,21.4,21.5,647869.0,21.44,21.58,21.4,21.5,647869.0
2021-07-22 10:40:00,21.5,21.59,21.49,21.55,628007.0,21.5,21.59,21.49,21.55,628007.0
2021-07-22 10:45:00,21.54,21.55,21.34,21.37,594712.0,21.54,21.55,21.34,21.37,594712.0
2021-07-22 10:50:00,21.37,21.38,21.28,21.36,524467.0,21.37,21.38,21.28,21.36,524467.0
2021-07-22 10:55:00,21.36,21.38,21.29,21.33,571634.0,21.36,21.38,21.29,21.33,571634.0
2021-07-22 11:00:00,21.34,21.42,21.25,21.3,386854.0,21.34,21.42,21.25,21.3,386854.0
2021-07-22 11:05:00,21.3,21.33,21.2,21.21,339517.0,21.3,21.33,21.2,21.21,339517.0
2021-07-22 11:10:00,21.22,21.26,21.14,21.16,440104.0,21.22,21.26,21.14,21.16,440104.0
2021-07-22 11:15:00,21.16,21.18,21.1,21.18,563171.0,21.16,21.18,21.1,21.18,563171.0
2021-07-22 11:20:00,21.18,21.18,21.04,21.16,559877.0,21.18,21.18,21.04,21.16,559877.0
2021-07-22 11:25:00,21.17,21.17,21.06,21.14,337766.0,21.17,21.17,21.06,21.14,337766.0
2021-07-22 11:30:00,21.14,21.16,21.0,21.01,343558.0,21.14,21.16,21.0,21.01,343558.0
2021-07-22 11:35:00,21.01,21.11,21.0,21.07,369125.0,21.01,21.11,21.0,21.07,369125.0
2021-07-22 11:40:00,21.07,21.1,20.98,21.01,396216.0,21.07,21.1,20.98,21.01,396216.0
2021-07-22 11:45:00,21.01,21.05,21.0,21.02,215363.0,21.01,21.05,21.0,21.02,215363.0
2021-07-22 11:50:00,21.02,21.05,20.96,21.01,258935.0,21.02,21.05,20.96,21.01,258935.0
2021-07-22 11:55:00,21.01,21.07,20.98,21.04,297015.0,21.01,21.07,20.98,21.04,297015.0
2021-07-22 12:00:00,21.04,21.09,21.01,21.04,349622.0,21.04,21.09,21.01,21.04,349622.0
2021-07-22 12:05:00,21.04,21.1,20.97,20.97,390568.0,21.04,21.1,20.97,20.97,390568.0
2021-07-22 12:10:00,20.97,21.0,20.92,20.93,387496.0,20.97,21.0,20.92,20.93,387496.0
2021-07-22 12:15:00,20.94,20.97,20.88,20.91,313287.0,20.94,20.97,20.88,20.91,313287.0
2021-07-22 12:20:00,20.91,20.95,20.89,20.92,221334.0,20.91,20.95,20.89,20.92,221334.0
2021-07-22 12:25:00,20.91,21.0,20.9,21.0,219077.0,20.91,21.0,20.9,21.0,219077.0
2021-07-22 12:30:00,20.99,21.02,20.94,21.02,284219.0,20.99,21.02,20.94,21.02,284219.0
2021-07-22 12:35:00,21.01,21.06,21.0,21.03,194831.0,21.01,21.06,21.0,21.03,194831.0
2021-07-22 12:40:00,21.03,21.08,21.01,21.05,176371.0,21.03,21.08,21.01,21.05,176371.0
2021-07-22 12:45:00,21.05,21.07,21.01,21.02,245013.0,21.05,21.07,21.01,21.02,245013.0
2021-07-22 12:50:00,21.02,21.07,21.01,21.05,120378.0,21.02,21.07,21.01,21.05,120378.0
2021-07-22 12:55:00,21.06,21.09,21.03,21.07,195927.0,21.06,21.09,21.03,21.07,195927.0
2021-07-22 13:00:00,21.07,21.08,21.03,21.03,245333.0,21.07,21.08,21.03,21.03,245333.0
2021-07-22 13:05:00,21.03,21.15,21.03,21.14,294412.0,21.03,21.15,21.03,21.14,294412.0
2021-07-22 13:10:00,21.14,21.21,21.12,21.18,237071.0,21.14,21.21,21.12,21.18,237071.0
2021-07-22 13:15:00,21.17,21.18,21.09,21.1,172036.0,21.17,21.18,21.09,21.1,172036.0
2021-07-22 13:20:00,21.09,21.14,21.07,21.14,168248.0,21.09,21.14,21.07,21.14,168248.0
2021-07-22 13:25:00,21.13,21.16,21.1,21.13,162121.0,21.13,21.16,21.1,21.13,162121.0
2021-07-22 13:30:00,21.13,21.16,21.1,21.15,167358.0,21.13,21.16,21.1,21.15,167358.0
2021-07-22 13:35:00,21.15,21.15,21.09,21.11,137712.0,21.15,21.15,21.09,21.11,137712.0
2021-07-22 13:40:00,21.11,21.11,21.05,21.05,199832.0,21.11,21.11,21.05,21.05,199832.0
2021-07-22 13:45:00,21.05,21.07,21.03,21.07,185687.0,21.05,21.07,21.03,21.07,185687.0
2021-07-22 13:50:00,21.06,21.12,21.05,21.1,154119.0,21.06,21.12,21.05,21.1,154119.0
2021-07-22 13:55:00,21.11,21.12,21.1,21.12,119895.0,21.11,21.12,21.1,21.12,119895.0
2021-07-22 14:00:00,21.11,21.13,21.08,21.12,176577.0,21.11,21.13,21.08,21.12,176577.0
2021-07-22 14:05:00,21.13,21.16,21.11,21.12,275000.0,21.13,21.16,21.11,21.12,275000.0
2021-07-22 14:10:00,21.12,21.13,21.08,21.13,114221.0,21.12,21.13,21.08,21.13,114221.0
2021-07-22 14:15:00,21.12,21.14,21.09,21.09,111173.0,21.12,21.14,21.09,21.09,111173.0
2021-07-22 14:20:00,21.1,21.11,21.06,21.07,143241.0,21.1,21.11,21.06,21.07,143241.0
2021-07-22 14:25:00,21.07,21.08,21.05,21.07,126538.0,21.07,21.08,21.05,21.07,126538.0
2021-07-22 14:30:00,21.07,21.08,21.04,21.07,155289.0,21.07,21.08,21.04,21.07,155289.0
2021-07-22 14:35:00,21.07,21.09,21.03,21.07,182459.0,21.07,21.09,21.03,21.07,182459.0
2021-07-22 14:40:00,21.06,21.08,21.03,21.04,239011.0,21.06,21.08,21.03,21.04,239011.0
2021-07-22 14:45:00,21.03,21.09,21.02,21.08,216466.0,21.03,21.09,21.02,21.08,216466.0
2021-07-22 14:50:00,21.07,21.1,21.06,21.09,157865.0,21.07,21.1,21.06,21.09,157865.0
2021-07-22 14:55:00,21.1,21.12,21.08,21.11,149273.0,21.1,21.12,21.08,21.11,149273.0
2021-07-22 15:00:00,21.11,21.11,21.09,21.1,129211.0,21.11,21.11,21.09,21.1,129211.0
2021-07-22 15:05:00,21.11,21.13,21.09,21.11,183915.0,21.11,21.13,21.09,21.11,183915.0
2021-07-22 15:10:00,21.12,21.12,21.05,21.05,133781.0,21.12,21.12,21.05,21.05,133781.0
2021-07-22 15:15:00,21.05,21.09,21.04,21.09,159669.0,21.05,21.09,21.04,21.09,159669.0
2021-07-22 15:20:00,21.09,21.1,21.07,21.09,159142.0,21.09,21.1,21.07,21.09,159142.0
2021-07-22 15:25:00,21.09,21.12,21.08,21.11,135927.0,21.09,21.12,21.08,21.11,135927.0
2021-07-22 15:30:00,21.1,21.11,21.02,21.02,366842.0,21.1,21.11,21.02,21.02,366842.0
2021-07-22 15:35:00,21.03,21.05,21.0,21.02,309836.0,21.03,21.05,21.0,21.02,309836.0
2021-07-22 15:40:00,21.01,21.08,21.0,21.07,340473.0,21.01,21.08,21.0,21.07,340473.0
2021-07-22 15:45:00,21.08,21.11,21.07,21.1,272863.0,21.08,21.11,21.07,21.1,272863.0
2021-07-22 15:50:00,21.11,21.16,21.09,21.15,904960.0,21.11,21.16,21.09,21.15,904960.0
2021-07-22 15:55:00,21.16,21.19,21.14,21.16,971754.0,21.16,21.19,21.14,21.16,971754.0
2021-07-23 09:30:00,21.35,21.54,21.3,21.5,1689939.0,21.35,21.54,21.3,21.5,1689939.0
2021-07-23 09:35:00,21.49,21.56,21.4,21.5,1039237.0,21.49,21.56,21.4,21.5,1039237.0
2021-07-23 09:40:00,21.5,21.69,21.41,21.67,1224531.0,21.5,21.69,21.41,21.67,1224531.0
2021-07-23 09:45:00,21.67,21.69,21.42,21.44,869599.0,21.67,21.69,21.42,21.44,869599.0
2021-07-23 09:50:00,21.43,21.44,21.16,21.26,1092774.0,21.43,21.44,21.16,21.26,1092774.0
2021-07-23 09:55:00,21.27,21.27,21.15,21.22,578053.0,21.27,21.27,21.15,21.22,578053.0
2021-07-23 10:00:00,21.22,21.25,21.08,21.1,495934.0,21.22,21.25,21.08,21.1,495934.0
2021-07-23 10:05:00,21.09,21.12,21.05,21.09,432192.0,21.09,21.12,21.05,21.09,432192.0
2021-07-23 10:10:00,21.1,21.12,21.02,21.07,567037.0,21.1,21.12,21.02,21.07,567037.0
2021-07-23 10:15:00,21.07,21.19,21.06,21.06,505325.0,21.07,21.19,21.06,21.06,505325.0
2021-07-23 10:20:00,21.07,21.17,21.04,21.14,402858.0,21.07,21.17,21.04,21.14,402858.0
2021-07-23 10:25:00,21.14,21.22,21.11,21.22,321684.0,21.14,21.22,21.11,21.22,321684.0
2021-07-23 10:30:00,21.21,21.24,21.16,21.23,366732.0,21.21,21.24,21.16,21.23,366732.0
2021-07-23 10:35:00,21.23,21.25,21.12,21.13,427425.0,21.23,21.25,21.12,21.13,427425.0
2021-07-23 10:40:00,21.13,21.24,21.12,21.21,299399.0,21.13,21.24,21.12,21.21,299399.0
2021-07-23 10:45:00,21.22,21.23,21.18,21.21,195998.0,21.22,21.23,21.18,21.21,195998.0
2021-07-23 10:50:00,21.22,21.27,21.18,21.22,406770.0,21.22,21.27,21.18,21.22,406770.0
2021-07-23 10:55:00,21.23,21.28,21.21,21.28,240909.0,21.23,21.28,21.21,21.28,240909.0
2021-07-23 11:00:00,21.28,21.28,21.2,21.22,235881.0,21.28,21.28,21.2,21.22,235881.0
2021-07-23 11:05:00,21.23,21.26,21.2,21.26,264532.0,21.23,21.26,21.2,21.26,264532.0
2021-07-23 11:10:00,21.26,21.27,21.18,21.21,198835.0,21.26,21.27,21.18,21.21,198835.0
2021-07-23 11:15:00,21.21,21.25,21.18,21.21,168440.0,21.21,21.25,21.18,21.21,168440.0
2021-07-23 11:20:00,21.21,21.27,21.2,21.27,171688.0,21.21,21.27,21.2,21.27,171688.0
2021-07-23 11:25:00,21.26,21.29,21.25,21.29,247300.0,21.26,21.29,21.25,21.29,247300.0
2021-07-23 11:30:00,21.29,21.36,21.28,21.32,393302.0,21.29,21.36,21.28,21.32,393302.0
2021-07-23 11:35:00,21.32,21.34,21.29,21.32,186890.0,21.32,21.34,21.29,21.32,186890.0
2021-07-23 11:40:00,21.33,21.34,21.24,21.26,237383.0,21.33,21.34,21.24,21.26,237383.0
2021-07-23 11:45:00,21.25,21.26,21.21,21.23,246312.0,21.25,21.26,21.21,21.23,246312.0
2021-07-23 11:50:00,21.23,21.25,21.21,21.24,222096.0,21.23,21.25,21.21,21.24,222096.0
2021-07-23 11:55:00,21.24,21.25,21.2,21.21,176258.0,21.24,21.25,21.2,21.21,176258.0
2021-07-23 12:00:00,21.2,21.23,21.17,21.21,344043.0,21.2,21.23,21.17,21.21,344043.0
2021-07-23 12:05:00,21.2,21.23,21.17,21.19,242000.0,21.2,21.23,21.17,21.19,242000.0
2021-07-23 12:10:00,21.18,21.25,21.17,21.25,271455.0,21.18,21.25,21.17,21.25,271455.0
2021-07-23 12:15:00,21.25,21.26,21.22,21.23,234705.0,21.25,21.26,21.22,21.23,234705.0
2021-07-23 12:20:00,21.23,21.23,21.19,21.19,360969.0,21.23,21.23,21.19,21.19,360969.0
2021-07-23 12:25:00,21.19,21.2,21.14,21.14,299851.0,21.19,21.2,21.14,21.14,299851.0
2021-07-23 12:30:00,21.14,21.15,21.11,21.14,163157.0,21.14,21.15,21.11,21.14,163157.0
2021-07-23 12:35:00,21.14,21.17,21.12,21.16,125099.0,21.14,21.17,21.12,21.16,125099.0
2021-07-23 12:40:00,21.17,21.18,21.13,21.14,213622.0,21.17,21.18,21.13,21.14,213622.0
2021-07-23 12:45:00,21.14,21.17,21.12,21.16,172358.0,21.14,21.17,21.12,21.16,172358.0
2021-07-23 12:50:00,21.16,21.17,21.12,21.13,162372.0,21.16,21.17,21.12,21.13,162372.0
2021-07-23 12:55:00,21.13,21.15,21.1,21.14,244793.0,21.13,21.15,21.1,21.14,244793.0
2021-07-23 13:00:00,21.14,21.22,21.14,21.21,260354.0,21.14,21.22,21.14,21.21,260354.0
2021-07-23 13:05:00,21.21,21.24,21.2,21.23,170069.0,21.21,21.24,21.2,21.23,170069.0
2021-07-23 13:10:00,21.23,21.25,21.21,21.22,182875.0,21.23,21.25,21.21,21.22,182875.0
2021-07-23 13:15:00,21.23,21.24,21.18,21.23,137404.0,21.23,21.24,21.18,21.23,137404.0
2021-07-23 13:20:00,21.22,21.29,21.22,21.28,248540.0,21.22,21.29,21.22,21.28,248540.0
2021-07-23 13:25:00,21.28,21.3,21.28,21.3,141185.0,21.28,21.3,21.28,21.3,141185.0
2021-07-23 13:30:00,21.29,21.3,21.26,21.28,165075.0,21.29,21.3,21.26,21.28,165075.0
2021-07-23 13:35:00,21.28,21.31,21.27,21.29,147480.0,21.28,21.31,21.27,21.29,147480.0
2021-07-23 13:40:00,21.28,21.3,21.27,21.29,96095.0,21.28,21.3,21.27,21.29,96095.0
2021-07-23 13:45:00,21.28,21.35,21.26,21.35,206218.0,21.28,21.35,21.26,21.35,206218.0
2021-07-23 13:50:00,21.35,21.35,21.31,21.32,156952.0,21.35,21.35,21.31,21.32,156952.0
2021-07-23 13:55:00,21.32,21.35,21.3,21.35,142209.0,21.32,21.35,21.3,21.35,142209.0
2021-07-23 14:00:00,21.35,21.35,21.32,21.35,108622.0,21.35,21.35,21.32,21.35,108622.0
2021-07-23 14:05:00,21.34,21.36,21.32,21.35,157626.0,21.34,21.36,21.32,21.35,157626.0
2021-07-23 14:10:00,21.35,21.38,21.33,21.34,154170.0,21.35,21.38,21.33,21.34,154170.0
2021-07-23 14:15:00,21.34,21.37,21.34,21.36,161495.0,21.34,21.37,21.34,21.36,161495.0
2021-07-23 14:20:00,21.36,21.37,21.34,21.35,63026.0,21.36,21.37,21.34,21.35,63026.0
2021-07-23 14:25:00,21.35,21.35,21.32,21.32,184983.0,21.35,21.35,21.32,21.32,184983.0
2021-07-23 14:30:00,21.32,21.35,21.28,21.3,204114.0,21.32,21.35,21.28,21.3,204114.0
2021-07-23 14:35:00,21.3,21.35,21.29,21.34,140511.0,21.3,21.35,21.29,21.34,140511.0
2021-07-23 14:40:00,21.35,21.35,21.32,21.34,96167.0,21.35,21.35,21.32,21.34,96167.0
2021-07-23 14:45:00,21.34,21.34,21.31,21.32,86115.0,21.34,21.34,21.31,21.32,86115.0
2021-07-23 14:50:00,21.33,21.35,21.32,21.33,96353.0,21.33,21.35,21.32,21.33,96353.0
2021-07-23 14:55:00,21.33,21.36,21.32,21.36,119176.0,21.33,21.36,21.32,21.36,119176.0
2021-07-23 15:00:00,21.36,21.36,21.32,21.33,210392.0,21.36,21.36,21.32,21.33,210392.0
2021-07-23 15:05:00,21.33,21.34,21.3,21.32,159605.0,21.33,21.34,21.3,21.32,159605.0
2021-07-23 15:10:00,21.32,21.33,21.31,21.32,87926.0,21.32,21.33,21.31,21.32,87926.0
2021-07-23 15:15:00,21.32,21.35,21.31,21.34,208099.0,21.32,21.35,21.31,21.34,208099.0
2021-07-23 15:20:00,21.34,21.34,21.28,21.28,245734.0,21.34,21.34,21.28,21.28,245734.0
2021-07-23 15:25:00,21.29,21.29,21.26,21.28,230286.0,21.29,21.29,21.26,21.28,230286.0
2021-07-23 15:30:00,21.28,21.3,21.26,21.26,302945.0,21.28,21.3,21.26,21.26,302945.0
2021-07-23 15:35:00,21.26,21.27,21.23,21.27,283835.0,21.26,21.27,21.23,21.27,283835.0
2021-07-23 15:40:00,21.27,21.27,21.22,21.25,481326.0,21.27,21.27,21.22,21.25,481326.0
2021-07-23 15:45:00,21.24,21.25,21.17,21.18,602980.0,21.24,21.25,21.17,21.18,602980.0
2021-07-23 15:50:00,21.19,21.22,21.16,21.19,746442.0,21.19,21.22,21.16,21.19,746442.0
2021-07-23 15:55:00,21.19,21.22,21.19,21.21,1030753.0,21.19,21.22,21.19,21.21,1030753.0
2021-07-26 09:30:00,21.02,21.41,20.94,21.4,1387675.0,21.02,21.41,20.94,21.4,1387675.0
2021-07-26 09:35:00,21.38,21.46,21.16,21.17,897229.0,21.38,21.46,21.16,21.17,897229.0
2021-07-26 09:40:00,21.17,21.2,21.01,21.02,680845.0,21.17,21.2,21.01,21.02,680845.0
2021-07-26 09:45:00,21.02,21.28,21.02,21.26,614845.0,21.02,21.28,21.02,21.26,614845.0
2021-07-26 09:50:00,21.25,21.39,21.2,21.37,467157.0,21.25,21.39,21.2,21.37,467157.0
2021-07-26 09:55:00,21.38,21.38,21.26,21.35,398934.0,21.38,21.38,21.26,21.35,398934.0
2021-07-26 10:00:00,21.34,21.44,21.32,21.43,416290.0,21.34,21.44,21.32,21.43,416290.0
2021-07-26 10:05:00,21.42,21.6,21.4,21.6,888018.0,21.42,21.6,21.4,21.6,888018.0
2021-07-26 10:10:00,21.6,21.77,21.58,21.65,1258560.0,21.6,21.77,21.58,21.65,1258560.0
2021-07-26 10:15:00,21.65,21.71,21.62,21.67,434708.0,21.65,21.71,21.62,21.67,434708.0
2021-07-26 10:20:00,21.67,21.71,21.62,21.67,489261.0,21.67,21.71,21.62,21.67,489261.0
2021-07-26 10:25:00,21.67,21.68,21.57,21.59,316410.0,21.67,21.68,21.57,21.59,316410.0
2021-07-26 10:30:00,21.6,21.66,21.5,21.56,415578.0,21.6,21.66,21.5,21.56,415578.0
2021-07-26 10:35:00,21.55,21.56,21.48,21.5,236236.0,21.55,21.56,21.48,21.5,236236.0
2021-07-26 10:40:00,21.49,21.61,21.49,21.55,311363.0,21.49,21.61,21.49,21.55,311363.0
2021-07-26 10:45:00,21.54,21.62,21.53,21.6,313456.0,21.54,21.62,21.53,21.6,313456.0
2021-07-26 10:50:00,21.6,21.65,21.57,21.64,280555.0,21.6,21.65,21.57,21.64,280555.0
2021-07-26 10:55:00,21.64,21.68,21.58,21.59,313887.0,21.64,21.68,21.58,21.59,313887.0
2021-07-26 11:00:00,21.6,21.65,21.57,21.63,303547.0,21.6,21.65,21.57,21.63,303547.0
2021-07-26 11:05:00,21.63,21.71,21.61,21.67,584259.0,21.63,21.71,21.61,21.67,584259.0
2021-07-26 11:10:00,21.67,21.68,21.62,21.66,355309.0,21.67,21.68,21.62,21.66,355309.0
2021-07-26 11:15:00,21.65,21.74,21.65,21.7,266367.0,21.65,21.74,21.65,21.7,266367.0
2021-07-26 11:20:00,21.7,21.71,21.65,21.67,216641.0,21.7,21.71,21.65,21.67,216641.0
2021-07-26 11:25:00,21.67,21.71,21.64,21.68,286490.0,21.67,21.71,21.64,21.68,286490.0
2021-07-26 11:30:00,21.68,21.81,21.66,21.79,592028.0,21.68,21.81,21.66,21.79,592028.0
2021-07-26 11:35:00,21.79,21.85,21.77,21.84,495351.0,21.79,21.85,21.77,21.84,495351.0
2021-07-26 11:40:00,21.84,21.89,21.83,21.84,594228.0,21.84,21.89,21.83,21.84,594228.0
2021-07-26 11:45:00,21.84,21.92,21.82,21.88,505378.0,21.84,21.92,21.82,21.88,505378.0
2021-07-26 11:50:00,21.88,21.9,21.83,21.83,351656.0,21.88,21.9,21.83,21.83,351656.0
2021-07-26 11:55:00,21.84,21.85,21.78,21.8,366279.0,21.84,21.85,21.78,21.8,366279.0
2021-07-26 12:00:00,21.8,21.81,21.73,21.75,381104.0,21.8,21.81,21.73,21.75,381104.0
2021-07-26 12:05:00,21.75,21.77,21.72,21.77,208082.0,21.75,21.77,21.72,21.77,208082.0
2021-07-26 12:10:00,21.76,21.8,21.75,21.79,126236.0,21.76,21.8,21.75,21.79,126236.0
2021-07-26 12:15:00,21.79,21.8,21.73,21.75,175132.0,21.79,21.8,21.73,21.75,175132.0
2021-07-26 12:20:00,21.75,21.82,21.74,21.82,189875.0,21.75,21.82,21.74,21.82,189875.0
2021-07-26 12:25:00,21.82,21.86,21.8,21.83,242022.0,21.82,21.86,21.8,21.83,242022.0
2021-07-26 12:30:00,21.83,21.87,21.83,21.85,148089.0,21.83,21.87,21.83,21.85,148089.0
2021-07-26 12:35:00,21.84,21.9,21.84,21.88,213662.0,21.84,21.9,21.84,21.88,213662.0
2021-07-26 12:40:00,21.88,21.88,21.8,21.8,216441.0,21.88,21.88,21.8,21.8,216441.0
2021-07-26 12:45:00,21.81,21.86,21.79,21.85,216728.0,21.81,21.86,21.79,21.85,216728.0
2021-07-26 12:50:00,21.85,21.86,21.8,21.82,189780.0,21.85,21.86,21.8,21.82,189780.0
2021-07-26 12:55:00,21.82,21.85,21.77,21.79,247491.0,21.82,21.85,21.77,21.79,247491.0
2021-07-26 13:00:00,21.8,21.8,21.76,21.77,280671.0,21.8,21.8,21.76,21.77,280671.0
2021-07-26 13:05:00,21.77,21.81,21.75,21.8,172480.0,21.77,21.81,21.75,21.8,172480.0
2021-07-26 13:10:00,21.79,21.8,21.69,21.7,398805.0,21.79,21.8,21.69,21.7,398805.0
2021-07-26 13:15:00,21.7,21.74,21.66,21.72,396608.0,21.7,21.74,21.66,21.72,396608.0
2021-07-26 13:20:00,21.72,21.76,21.71,21.74,160630.0,21.72,21.76,21.71,21.74,160630.0
2021-07-26 13:25:00,21.75,21.76,21.74,21.75,110416.0,21.75,21.76,21.74,21.75,110416.0
2021-07-26 13:30:00,21.76,21.77,21.72,21.72,172392.0,21.76,21.77,21.72,21.72,172392.0
2021-07-26 13:35:00,21.73,21.74,21.69,21.71,231468.0,21.73,21.74,21.69,21.71,231468.0
2021-07-26 13:40:00,21.71,21.71,21.66,21.68,207837.0,21.71,21.71,21.66,21.68,207837.0
2021-07-26 13:45:00,21.69,21.71,21.67,21.68,160927.0,21.69,21.71,21.67,21.68,160927.0
2021-07-26 13:50:00,21.69,21.71,21.66,21.69,155731.0,21.69,21.71,21.66,21.69,155731.0
2021-07-26 13:55:00,21.69,21.71,21.68,21.69,200530.0,21.69,21.71,21.68,21.69,200530.0
2021-07-26 14:00:00,21.69,21.7,21.65,21.68,149206.0,21.69,21.7,21.65,21.68,149206.0
2021-07-26 14:05:00,21.67,21.72,21.67,21.71,207825.0,21.67,21.72,21.67,21.71,207825.0
2021-07-26 14:10:00,21.71,21.73,21.7,21.72,114707.0,21.71,21.73,21.7,21.72,114707.0
2021-07-26 14:15:00,21.72,21.79,21.71,21.78,192030.0,21.72,21.79,21.71,21.78,192030.0
2021-07-26 14:20:00,21.78,21.81,21.76,21.8,179474.0,21.78,21.81,21.76,21.8,179474.0
2021-07-26 14:25:00,21.8,21.82,21.78,21.82,186325.0,21.8,21.82,21.78,21.82,186325.0
2021-07-26 14:30:00,21.81,21.85,21.8,21.85,148500.0,21.81,21.85,21.8,21.85,148500.0
2021-07-26 14:35:00,21.85,21.86,21.82,21.84,148105.0,21.85,21.86,21.82,21.84,148105.0
2021-07-26 14:40:00,21.85,21.87,21.83,21.84,147490.0,21.85,21.87,21.83,21.84,147490.0
2021-07-26 14:45:00,21.84,21.89,21.84,21.89,129535.0,21.84,21.89,21.84,21.89,129535.0
2021-07-26 14:50:00,21.88,21.9,21.86,21.89,178290.0,21.88,21.9,21.86,21.89,178290.0
2021-07-26 14:55:00,21.88,21.9,21.86,21.88,191170.0,21.88,21.9,21.86,21.88,191170.0
2021-07-26 15:00:00,21.88,21.94,21.87,21.94,527438.0,21.88,21.94,21.87,21.94,527438.0
2021-07-26 15:05:00,21.94,21.94,21.91,21.93,171080.0,21.94,21.94,21.91,21.93,171080.0
2021-07-26 15:10:00,21.93,21.95,21.92,21.94,287925.0,21.93,21.95,21.92,21.94,287925.0
2021-07-26 15:15:00,21.94,21.95,21.93,21.95,173427.0,21.94,21.95,21.93,21.95,173427.0
2021-07-26 15:20:00,21.95,21.96,21.92,21.95,291581.0,21.95,21.96,21.92,21.95,291581.0
2021-07-26 15:25:00,21.94,21.95,21.92,21.94,275445.0,21.94,21.95,21.92,21.94,275445.0
2021-07-26 15:30:00,21.94,21.94,21.91,21.94,293393.0,21.94,21.94,21.91,21.94,293393.0
2021-07-26 15:35:00,21.93,22.01,21.93,22.01,946763.0,21.93,22.01,21.93,22.01,946763.0
2021-07-26 15:40:00,22.01,22.07,21.99,22.07,606977.0,22.01,22.07,21.99,22.07,606977.0
2021-07-26 15:45:00,22.06,22.09,22.04,22.08,605497.0,22.06,22.09,22.04,22.08,605497.0
2021-07-26 15:50:00,22.08,22.11,22.05,22.11,887707.0,22.08,22.11,22.05,22.11,887707.0
2021-07-26 15:55:00,22.11,22.11,22.08,22.08,1123459.0,22.11,22.11,22.08,22.08,1123459.0
2021-07-27 09:30:00,21.97,22.12,21.79,22.08,1695180.0,21.97,22.12,21.79,22.08,1695180.0
2021-07-27 09:35:00,22.09,22.16,21.81,21.83,1015961.0,22.09,22.16,21.81,21.83,1015961.0
2021-07-27 09:40:00,21.84,21.99,21.77,21.88,634809.0,21.84,21.99,21.77,21.88,634809.0
2021-07-27 09:45:00,21.89,21.89,21.77,21.8,470692.0,21.89,21.89,21.77,21.8,470692.0
2021-07-27 09:50:00,21.8,21.88,21.72,21.86,662345.0,21.8,21.88,21.72,21.86,662345.0
2021-07-27 09:55:00,21.86,21.87,21.66,21.7,619188.0,21.86,21.87,21.66,21.7,619188.0
2021-07-27 10:00:00,21.7,21.72,21.63,21.66,506742.0,21.7,21.72,21.63,21.66,506742.0
2021-07-27 10:05:00,21.67,21.76,21.66,21.74,405323.0,21.67,21.76,21.66,21.74,405323.0
2021-07-27 10:10:00,21.74,21.75,21.59,21.63,486199.0,21.74,21.75,21.59,21.63,486199.0
2021-07-27 10:15:00,21.63,21.64,21.54,21.62,676303.0,21.63,21.64,21.54,21.62,676303.0
2021-07-27 10:20:00,21.61,21.62,21.48,21.48,834832.0,21.61,21.62,21.48,21.48,834832.0
2021-07-27 10:25:00,21.48,21.61,21.45,21.59,658863.0,21.48,21.61,21.45,21.59,658863.0
2021-07-27 10:30:00,21.58,21.63,21.51,21.52,509308.0,21.58,21.63,21.51,21.52,509308.0
2021-07-27 10:35:00,21.52,21.56,21.44,21.46,525727.0,21.52,21.56,21.44,21.46,525727.0
2021-07-27 10:40:00,21.45,21.52,21.43,21.44,274325.0,21.45,21.52,21.43,21.44,274325.0
2021-07-27 10:45:00,21.45,21.54,21.44,21.53,297959.0,21.45,21.54,21.44,21.53,297959.0
2021-07-27 10:50:00,21.52,21.55,21.45,21.48,376539.0,21.52,21.55,21.45,21.48,376539.0
2021-07-27 10:55:00,21.48,21.52,21.43,21.49,387884.0,21.48,21.52,21.43,21.49,387884.0
2021-07-27 11:00:00,21.48,21.54,21.46,21.48,306862.0,21.48,21.54,21.46,21.48,306862.0
2021-07-27 11:05:00,21.48,21.48,21.41,21.41,263629.0,21.48,21.48,21.41,21.41,263629.0
2021-07-27 11:10:00,21.42,21.51,21.41,21.5,370927.0,21.42,21.51,21.41,21.5,370927.0
2021-07-27 11:15:00,21.5,21.5,21.36,21.37,352077.0,21.5,21.5,21.36,21.37,352077.0
2021-07-27 11:20:00,21.36,21.39,21.3,21.35,495050.0,21.36,21.39,21.3,21.35,495050.0
2021-07-27 11:25:00,21.35,21.36,21.3,21.32,383007.0,21.35,21.36,21.3,21.32,383007.0
2021-07-27 11:30:00,21.31,21.34,21.21,21.27,719642.0,21.31,21.34,21.21,21.27,719642.0
2021-07-27 11:35:00,21.27,21.29,21.11,21.14,591791.0,21.27,21.29,21.11,21.14,591791.0
2021-07-27 11:40:00,21.14,21.2,21.12,21.15,606353.0,21.14,21.2,21.12,21.15,606353.0
2021-07-27 11:45:00,21.14,21.24,21.14,21.22,406964.0,21.14,21.24,21.14,21.22,406964.0
2021-07-27 11:50:00,21.23,21.3,21.22,21.27,276257.0,21.23,21.3,21.22,21.27,276257.0
2021-07-27 11:55:00,21.27,21.3,21.25,21.26,224383.0,21.27,21.3,21.25,21.26,224383.0
2021-07-27 12:00:00,21.25,21.27,21.2,21.22,225761.0,21.25,21.27,21.2,21.22,225761.0
2021-07-27 12:05:00,21.22,21.29,21.18,21.27,284650.0,21.22,21.29,21.18,21.27,284650.0
2021-07-27 12:10:00,21.27,21.27,21.22,21.23,152097.0,21.27,21.27,21.22,21.23,152097.0
2021-07-27 12:15:00,21.23,21.26,21.2,21.23,169482.0,21.23,21.26,21.2,21.23,169482.0
2021-07-27 12:20:00,21.23,21.27,21.21,21.27,130369.0,21.23,21.27,21.21,21.27,130369.0
2021-07-27 12:25:00,21.27,21.31,21.23,21.3,212614.0,21.27,21.31,21.23,21.3,212614.0
2021-07-27 12:30:00,21.3,21.32,21.23,21.23,184032.0,21.3,21.32,21.23,21.23,184032.0
2021-07-27 12:35:00,21.24,21.28,21.24,21.26,96969.0,21.24,21.28,21.24,21.26,96969.0
2021-07-27 12:40:00,21.26,21.33,21.23,21.32,227902.0,21.26,21.33,21.23,21.32,227902.0
2021-07-27 12:45:00,21.32,21.37,21.3,21.35,227559.0,21.32,21.37,21.3,21.35,227559.0
2021-07-27 12:50:00,21.35,21.36,21.32,21.33,127753.0,21.35,21.36,21.32,21.33,127753.0
2021-07-27 12:55:00,21.32,21.37,21.31,21.34,239108.0,21.32,21.37,21.31,21.34,239108.0
2021-07-27 13:00:00,21.35,21.4,21.34,21.37,120039.0,21.35,21.4,21.34,21.37,120039.0
2021-07-27 13:05:00,21.37,21.45,21.36,21.43,215637.0,21.37,21.45,21.36,21.43,215637.0
2021-07-27 13:10:00,21.43,21.43,21.39,21.41,121628.0,21.43,21.43,21.39,21.41,121628.0
2021-07-27 13:15:00,21.41,21.42,21.35,21.36,215099.0,21.41,21.42,21.35,21.36,215099.0
2021-07-27 13:20:00,21.36,21.38,21.32,21.33,103624.0,21.36,21.38,21.32,21.33,103624.0
2021-07-27 13:25:00,21.33,21.34,21.27,21.3,308183.0,21.33,21.34,21.27,21.3,308183.0
2021-07-27 13:30:00,21.3,21.31,21.27,21.31,181369.0,21.3,21.31,21.27,21.31,181369.0
2021-07-27 13:35:00,21.3,21.33,21.28,21.32,140639.0,21.3,21.33,21.28,21.32,140639.0
2021-07-27 13:40:00,21.31,21.35,21.31,21.34,134011.0,21.31,21.35,21.31,21.34,134011.0
2021-07-27 13:45:00,21.34,21.4,21.33,21.39,161250.0,21.34,21.4,21.33,21.39,161250.0
2021-07-27 13:50:00,21.39,21.39,21.34,21.36,90788.0,21.39,21.39,21.34,21.36,90788.0
2021-07-27 13:55:00,21.36,21.38,21.33,21.37,222497.0,21.36,21.38,21.33,21.37,222497.0
2021-07-27 14:00:00,21.37,21.39,21.34,21.37,198790.0,21.37,21.39,21.34,21.37,198790.0
2021-07-27 14:05:00,21.37,21.37,21.33,21.36,107105.0,21.37,21.37,21.33,21.36,107105.0
2021-07-27 14:10:00,21.36,21.39,21.35,21.39,134980.0,21.36,21.39,21.35,21.39,134980.0
2021-07-27 14:15:00,21.39,21.47,21.38,21.46,283310.0,21.39,21.47,21.38,21.46,283310.0
2021-07-27 14:20:00,21.46,21.5,21.43,21.46,374553.0,21.46,21.5,21.43,21.46,374553.0
2021-07-27 14:25:00,21.46,21.53,21.46,21.52,310844.0,21.46,21.53,21.46,21.52,310844.0
2021-07-27 14:30:00,21.52,21.53,21.45,21.46,281752.0,21.52,21.53,21.45,21.46,281752.0
2021-07-27 14:35:00,21.46,21.47,21.42,21.45,208123.0,21.46,21.47,21.42,21.45,208123.0
2021-07-27 14:40:00,21.45,21.46,21.38,21.39,224370.0,21.45,21.46,21.38,21.39,224370.0
2021-07-27 14:45:00,21.4,21.47,21.4,21.46,111496.0,21.4,21.47,21.4,21.46,111496.0
2021-07-27 14:50:00,21.47,21.48,21.4,21.41,143489.0,21.47,21.48,21.4,21.41,143489.0
2021-07-27 14:55:00,21.41,21.48,21.41,21.47,157346.0,21.41,21.48,21.41,21.47,157346.0
2021-07-27 15:00:00,21.47,21.52,21.46,21.49,183574.0,21.47,21.52,21.46,21.49,183574.0
2021-07-27 15:05:00,21.5,21.54,21.49,21.52,321021.0,21.5,21.54,21.49,21.52,321021.0
2021-07-27 15:10:00,21.52,21.52,21.45,21.46,176883.0,21.52,21.52,21.45,21.46,176883.0
2021-07-27 15:15:00,21.46,21.47,21.43,21.45,151594.0,21.46,21.47,21.43,21.45,151594.0
2021-07-27 15:20:00,21.46,21.48,21.42,21.45,151999.0,21.46,21.48,21.42,21.45,151999.0
2021-07-27 15:25:00,21.45,21.48,21.43,21.46,248034.0,21.45,21.48,21.43,21.46,248034.0
2021-07-27 15:30:00,21.46,21.48,21.43,21.46,311447.0,21.46,21.48,21.43,21.46,311447.0
2021-07-27 15:35:00,21.46,21.47,21.38,21.39,300271.0,21.46,21.47,21.38,21.39,300271.0
2021-07-27 15:40:00,21.39,21.41,21.36,21.41,342590.0,21.39,21.41,21.36,21.41,342590.0
2021-07-27 15:45:00,21.41,21.42,21.39,21.4,336311.0,21.41,21.42,21.39,21.4,336311.0
2021-07-27 15:50:00,21.41,21.45,21.39,21.44,469061.0,21.41,21.45,21.39,21.44,469061.0
2021-07-27 15:55:00,21.44,21.47,21.42,21.47,863138.0,21.44,21.47,21.42,21.47,863138.0
2021-07-28 09:30:00,21.59,21.79,21.52,21.67,1069030.0,21.59,21.79,21.52,21.67,1069030.0
2021-07-28 09:35:00,21.68,21.77,21.61,21.73,453661.0,21.68,21.77,21.61,21.73,453661.0
2021-07-28 09:40:00,21.73,21.75,21.53,21.54,508270.0,21.73,21.75,21.53,21.54,508270.0
2021-07-28 09:45:00,21.55,21.6,21.48,21.56,416404.0,21.55,21.6,21.48,21.56,416404.0
2021-07-28 09:50:00,21.56,21.58,21.39,21.44,453816.0,21.56,21.58,21.39,21.44,453816.0
2021-07-28 09:55:00,21.42,21.5,21.41,21.49,265566.0,21.42,21.5,21.41,21.49,265566.0
2021-07-28 10:00:00,21.5,21.51,21.37,21.38,369927.0,21.5,21.51,21.37,21.38,369927.0
2021-07-28 10:05:00,21.37,21.46,21.36,21.39,309138.0,21.37,21.46,21.36,21.39,309138.0
2021-07-28 10:10:00,21.39,21.42,21.27,21.3,303884.0,21.39,21.42,21.27,21.3,303884.0
2021-07-28 10:15:00,21.3,21.31,21.22,21.27,474979.0,21.3,21.31,21.22,21.27,474979.0
2021-07-28 10:20:00,21.27,21.36,21.25,21.31,345290.0,21.27,21.36,21.25,21.31,345290.0
2021-07-28 10:25:00,21.31,21.33,21.24,21.3,257823.0,21.31,21.33,21.24,21.3,257823.0
2021-07-28 10:30:00,21.3,21.33,21.23,21.32,320997.0,21.3,21.33,21.23,21.32,320997.0
2021-07-28 10:35:00,21.32,21.39,21.3,21.32,337693.0,21.32,21.39,21.3,21.32,337693.0
2021-07-28 10:40:00,21.32,21.43,21.31,21.36,229348.0,21.32,21.43,21.31,21.36,229348.0
2021-07-28 10:45:00,21.36,21.43,21.35,21.4,274882.0,21.36,21.43,21.35,21.4,274882.0
2021-07-28 10:50:00,21.41,21.44,21.37,21.38,254553.0,21.41,21.44,21.37,21.38,254553.0
2021-07-28 10:55:00,21.38,21.41,21.34,21.36,167571.0,21.38,21.41,21.34,21.36,167571.0
2021-07-28 11:00:00,21.37,21.44,21.35,21.42,309179.0,21.37,21.44,21.35,21.42,309179.0
2021-07-28 11:05:00,21.42,21.43,21.36,21.39,220923.0,21.42,21.43,21.36,21.39,220923.0
2021-07-28 11:10:00,21.39,21.48,21.38,21.46,215700.0,21.39,21.48,21.38,21.46,215700.0
2021-07-28 11:15:00,21.46,21.51,21.45,21.51,228382.0,21.46,21.51,21.45,21.51,228382.0
2021-07-28 11:20:00,21.51,21.54,21.49,21.53,236860.0,21.51,21.54,21.49,21.53,236860.0
2021-07-28 11:25:00,21.53,21.55,21.49,21.51,221191.0,21.53,21.55,21.49,21.51,221191.0
2021-07-28 11:30:00,21.51,21.55,21.5,21.5,170703.0,21.51,21.55,21.5,21.5,170703.0
2021-07-28 11:35:00,21.5,21.53,21.47,21.51,142815.0,21.5,21.53,21.47,21.51,142815.0
2021-07-28 11:40:00,21.51,21.56,21.5,21.53,210357.0,21.51,21.56,21.5,21.53,210357.0
2021-07-28 11:45:00,21.53,21.57,21.5,21.57,143335.0,21.53,21.57,21.5,21.57,143335.0
2021-07-28 11:50:00,21.57,21.63,21.57,21.6,311288.0,21.57,21.63,21.57,21.6,311288.0
2021-07-28 11:55:00,21.6,21.62,21.56,21.59,157289.0,21.6,21.62,21.56,21.59,157289.0
2021-07-28 12:00:00,21.58,21.59,21.55,21.57,98051.0,21.58,21.59,21.55,21.57,98051.0
2021-07-28 12:05:00,21.57,21.59,21.56,21.57,128845.0,21.57,21.59,21.56,21.57,128845.0
2021-07-28 12:10:00,21.56,21.61,21.56,21.57,159136.0,21.56,21.61,21.56,21.57,159136.0
2021-07-28 12:15:00,21.57,21.6,21.55,21.59,76654.0,21.57,21.6,21.55,21.59,76654.0
2021-07-28 12:20:00,21.59,21.59,21.54,21.55,93139.0,21.59,21.59,21.54,21.55,93139.0
2021-07-28 12:25:00,21.54,21.56,21.49,21.5,111952.0,21.54,21.56,21.49,21.5,111952.0
2021-07-28 12:30:00,21.5,21.53,21.49,21.5,92620.0,21.5,21.53,21.49,21.5,92620.0
2021-07-28 12:35:00,21.51,21.51,21.47,21.5,167614.0,21.51,21.51,21.47,21.5,167614.0
2021-07-28 12:40:00,21.5,21.51,21.45,21.47,96817.0,21.5,21.51,21.45,21.47,96817.0
2021-07-28 12:45:00,21.47,21.54,21.47,21.53,80096.0,21.47,21.54,21.47,21.53,80096.0
2021-07-28 12:50:00,21.52,21.54,21.49,21.49,71504.0,21.52,21.54,21.49,21.49,71504.0
2021-07-28 12:55:00,21.49,21.51,21.47,21.5,63976.0,21.49,21.51,21.47,21.5,63976.0
2021-07-28 13:00:00,21.5,21.5,21.46,21.48,144199.0,21.5,21.5,21.46,21.48,144199.0
2021-07-28 13:05:00,21.47,21.49,21.44,21.46,128423.0,21.47,21.49,21.44,21.46,128423.0
2021-07-28 13:10:00,21.46,21.49,21.46,21.48,63339.0,21.46,21.49,21.46,21.48,63339.0
2021-07-28 13:15:00,21.48,21.5,21.46,21.47,93893.0,21.48,21.5,21.46,21.47,93893.0
2021-07-28 13:20:00,21.47,21.49,21.45,21.47,95208.0,21.47,21.49,21.45,21.47,95208.0
2021-07-28 13:25:00,21.48,21.55,21.48,21.55,222239.0,21.48,21.55,21.48,21.55,222239.0
2021-07-28 13:30:00,21.56,21.6,21.54,21.56,175239.0,21.56,21.6,21.54,21.56,175239.0
2021-07-28 13:35:00,21.57,21.58,21.53,21.54,77154.0,21.57,21.58,21.53,21.54,77154.0
2021-07-28 13:40:00,21.54,21.54,21.48,21.48,115279.0,21.54,21.54,21.48,21.48,115279.0
2021-07-28 13:45:00,21.47,21.5,21.47,21.49,147371.0,21.47,21.5,21.47,21.49,147371.0
2021-07-28 13:50:00,21.5,21.51,21.45,21.47,99017.0,21.5,21.51,21.45,21.47,99017.0
2021-07-28 13:55:00,21.47,21.48,21.44,21.44,104100.0,21.47,21.48,21.44,21.44,104100.0
2021-07-28 14:00:00,21.45,21.54,21.42,21.54,228145.0,21.45,21.54,21.42,21.54,228145.0
2021-07-28 14:05:00,21.54,21.54,21.43,21.46,80313.0,21.54,21.54,21.43,21.46,80313.0
2021-07-28 14:10:00,21.46,21.49,21.43,21.48,99125.0,21.46,21.49,21.43,21.48,99125.0
2021-07-28 14:15:00,21.48,21.51,21.45,21.5,92794.0,21.48,21.51,21.45,21.5,92794.0
2021-07-28 14:20:00,21.5,21.51,21.48,21.5,90370.0,21.5,21.51,21.48,21.5,90370.0
2021-07-28 14:25:00,21.49,21.56,21.48,21.55,115771.0,21.49,21.56,21.48,21.55,115771.0
2021-07-28 14:30:00,21.55,21.59,21.55,21.59,196934.0,21.55,21.59,21.55,21.59,196934.0
2021-07-28 14:35:00,21.59,21.6,21.54,21.58,157341.0,21.59,21.6,21.54,21.58,157341.0
2021-07-28 14:40:00,21.57,21.61,21.56,21.59,125545.0,21.57,21.61,21.56,21.59,125545.0
2021-07-28 14:45:00,21.6,21.63,21.58,21.61,232054.0,21.6,21.63,21.58,21.61,232054.0
2021-07-28 14:50:00,21.61,21.65,21.6,21.62,233145.0,21.61,21.65,21.6,21.62,233145.0
2021-07-28 14:55:00,21.61,21.65,21.61,21.64,134045.0,21.61,21.65,21.61,21.64,134045.0
2021-07-28 15:00:00,21.64,21.71,21.64,21.7,317431.0,21.64,21.71,21.64,21.7,317431.0
2021-07-28 15:05:00,21.7,21.73,21.69,21.71,154740.0,21.7,21.73,21.69,21.71,154740.0
2021-07-28 15:10:00,21.7,21.72,21.67,21.68,242704.0,21.7,21.72,21.67,21.68,242704.0
2021-07-28 15:15:00,21.67,21.69,21.64,21.68,213235.0,21.67,21.69,21.64,21.68,213235.0
2021-07-28 15:20:00,21.68,21.7,21.63,21.66,515247.0,21.68,21.7,21.63,21.66,515247.0
2021-07-28 15:25:00,21.67,21.71,21.66,21.7,209313.0,21.67,21.71,21.66,21.7,209313.0
2021-07-28 15:30:00,21.7,21.7,21.67,21.68,106877.0,21.7,21.7,21.67,21.68,106877.0
2021-07-28 15:35:00,21.68,21.7,21.63,21.64,324403.0,21.68,21.7,21.63,21.64,324403.0
2021-07-28 15:40:00,21.64,21.65,21.62,21.64,186375.0,21.64,21.65,21.62,21.64,186375.0
2021-07-28 15:45:00,21.64,21.66,21.62,21.63,226381.0,21.64,21.66,21.62,21.63,226381.0
2021-07-28 15:50:00,21.64,21.67,21.62,21.65,586520.0,21.64,21.67,21.62,21.65,586520.0
2021-07-28 15:55:00,21.65,21.66,21.61,21.63,786400.0,21.65,21.66,21.61,21.63,786400.0
2021-07-29 09:30:00,21.76,21.78,21.55,21.55,608222.0,21.76,21.78,21.55,21.55,608222.0
2021-07-29 09:35:00,21.55,21.57,21.38,21.53,652993.0,21.55,21.57,21.38,21.53,652993.0
2021-07-29 09:40:00,21.52,21.6,21.42,21.45,497570.0,21.52,21.6,21.42,21.45,497570.0
2021-07-29 09:45:00,21.44,21.45,21.32,21.38,397138.0,21.44,21.45,21.32,21.38,397138.0
2021-07-29 09:50:00,21.38,21.42,21.31,21.34,352813.0,21.38,21.42,21.31,21.34,352813.0
2021-07-29 09:55:00,21.34,21.48,21.34,21.41,527576.0,21.34,21.48,21.34,21.41,527576.0
2021-07-29 10:00:00,21.4,21.41,21.32,21.37,355677.0,21.4,21.41,21.32,21.37,355677.0
2021-07-29 10:05:00,21.36,21.43,21.3,21.43,467169.0,21.36,21.43,21.3,21.43,467169.0
2021-07-29 10:10:00,21.43,21.49,21.41,21.48,428890.0,21.43,21.49,21.41,21.48,428890.0
2021-07-29 10:15:00,21.48,21.5,21.45,21.47,285418.0,21.48,21.5,21.45,21.47,285418.0
2021-07-29 10:20:00,21.47,21.48,21.37,21.4,373590.0,21.47,21.48,21.37,21.4,373590.0
2021-07-29 10:25:00,21.39,21.4,21.33,21.36,387269.0,21.39,21.4,21.33,21.36,387269.0
2021-07-29 10:30:00,21.36,21.43,21.35,21.43,212945.0,21.36,21.43,21.35,21.43,212945.0
2021-07-29 10:35:00,21.43,21.45,21.37,21.39,239939.0,21.43,21.45,21.37,21.39,239939.0
2021-07-29 10:40:00,21.4,21.47,21.39,21.44,192377.0,21.4,21.47,21.39,21.44,192377.0
2021-07-29 10:45:00,21.44,21.44,21.39,21.41,152656.0,21.44,21.44,21.39,21.41,152656.0
2021-07-29 10:50:00,21.41,21.43,21.38,21.42,116389.0,21.41,21.43,21.38,21.42,116389.0
2021-07-29 10:55:00,21.42,21.42,21.37,21.41,136552.0,21.42,21.42,21.37,21.41,136552.0
2021-07-29 11:00:00,21.42,21.46,21.41,21.45,139699.0,21.42,21.46,21.41,21.45,139699.0
2021-07-29 11:05:00,21.45,21.5,21.44,21.5,248512.0,21.45,21.5,21.44,21.5,248512.0
2021-07-29 11:10:00,21.49,21.54,21.48,21.53,325872.0,21.49,21.54,21.48,21.53,325872.0
2021-07-29 11:15:00,21.53,21.54,21.47,21.52,283701.0,21.53,21.54,21.47,21.52,283701.0
2021-07-29 11:20:00,21.52,21.56,21.5,21.55,237342.0,21.52,21.56,21.5,21.55,237342.0
2021-07-29 11:25:00,21.55,21.55,21.47,21.5,209023.0,21.55,21.55,21.47,21.5,209023.0
2021-07-29 11:30:00,21.51,21.55,21.5,21.53,203516.0,21.51,21.55,21.5,21.53,203516.0
2021-07-29 11:35:00,21.54,21.56,21.5,21.52,150120.0,21.54,21.56,21.5,21.52,150120.0
2021-07-29 11:40:00,21.53,21.54,21.51,21.51,94386.0,21.53,21.54,21.51,21.51,94386.0
2021-07-29 11:45:00,21.52,21.54,21.49,21.52,218849.0,21.52,21.54,21.49,21.52,218849.0
2021-07-29 11:50:00,21.53,21.54,21.47,21.48,141536.0,21.53,21.54,21.47,21.48,141536.0
2021-07-29 11:55:00,21.48,21.49,21.46,21.48,140006.0,21.48,21.49,21.46,21.48,140006.0
2021-07-29 12:00:00,21.48,21.51,21.48,21.51,219468.0,21.48,21.51,21.48,21.51,219468.0
2021-07-29 12:05:00,21.5,21.52,21.48,21.5,172749.0,21.5,21.52,21.48,21.5,172749.0
2021-07-29 12:10:00,21.5,21.5,21.47,21.48,88248.0,21.5,21.5,21.47,21.48,88248.0
2021-07-29 12:15:00,21.48,21.48,21.44,21.47,175707.0,21.48,21.48,21.44,21.47,175707.0
2021-07-29 12:20:00,21.46,21.49,21.45,21.46,123113.0,21.46,21.49,21.45,21.46,123113.0
2021-07-29 12:25:00,21.46,21.46,21.41,21.42,186338.0,21.46,21.46,21.41,21.42,186338.0
2021-07-29 12:30:00,21.43,21.46,21.42,21.43,132257.0,21.43,21.46,21.42,21.43,132257.0
2021-07-29 12:35:00,21.43,21.45,21.42,21.44,166096.0,21.43,21.45,21.42,21.44,166096.0
2021-07-29 12:40:00,21.43,21.44,21.4,21.41,232586.0,21.43,21.44,21.4,21.41,232586.0
2021-07-29 12:45:00,21.41,21.41,21.36,21.38,261375.0,21.41,21.41,21.36,21.38,261375.0
2021-07-29 12:50:00,21.38,21.39,21.37,21.39,123567.0,21.38,21.39,21.37,21.39,123567.0
2021-07-29 12:55:00,21.39,21.42,21.37,21.39,258514.0,21.39,21.42,21.37,21.39,258514.0
2021-07-29 13:00:00,21.39,21.41,21.38,21.41,104304.0,21.39,21.41,21.38,21.41,104304.0
2021-07-29 13:05:00,21.41,21.41,21.38,21.39,81048.0,21.41,21.41,21.38,21.39,81048.0
2021-07-29 13:10:00,21.39,21.42,21.38,21.42,106027.0,21.39,21.42,21.38,21.42,106027.0
2021-07-29 13:15:00,21.42,21.46,21.42,21.43,164658.0,21.42,21.46,21.42,21.43,164658.0
2021-07-29 13:20:00,21.43,21.46,21.41,21.45,113105.0,21.43,21.46,21.41,21.45,113105.0
2021-07-29 13:25:00,21.44,21.48,21.43,21.47,139148.0,21.44,21.48,21.43,21.47,139148.0
2021-07-29 13:30:00,21.47,21.5,21.46,21.49,138568.0,21.47,21.5,21.46,21.49,138568.0
2021-07-29 13:35:00,21.5,21.5,21.47,21.47,129972.0,21.5,21.5,21.47,21.47,129972.0
2021-07-29 13:40:00,21.48,21.48,21.42,21.44,144672.0,21.48,21.48,21.42,21.44,144672.0
2021-07-29 13:45:00,21.43,21.45,21.41,21.43,112708.0,21.43,21.45,21.41,21.43,112708.0
2021-07-29 13:50:00,21.42,21.45,21.42,21.44,66463.0,21.42,21.45,21.42,21.44,66463.0
2021-07-29 13:55:00,21.44,21.45,21.42,21.42,73816.0,21.44,21.45,21.42,21.42,73816.0
2021-07-29 14:00:00,21.43,21.43,21.4,21.41,76006.0,21.43,21.43,21.4,21.41,76006.0
2021-07-29 14:05:00,21.41,21.44,21.4,21.43,48002.0,21.41,21.44,21.4,21.43,48002.0
2021-07-29 14:10:00,21.43,21.44,21.41,21.44,102321.0,21.43,21.44,21.41,21.44,102321.0
2021-07-29 14:15:00,21.44,21.45,21.38,21.41,185073.0,21.44,21.45,21.38,21.41,185073.0
2021-07-29 14:20:00,21.41,21.41,21.37,21.38,88137.0,21.41,21.41,21.37,21.38,88137.0
2021-07-29 14:25:00,21.38,21.4,21.37,21.39,84250.0,21.38,21.4,21.37,21.39,84250.0
2021-07-29 14:30:00,21.39,21.4,21.35,21.36,174554.0,21.39,21.4,21.35,21.36,174554.0
2021-07-29 14:35:00,21.36,21.37,21.32,21.32,146944.0,21.36,21.37,21.32,21.32,146944.0
2021-07-29 14:40:00,21.33,21.35,21.3,21.34,159123.0,21.33,21.35,21.3,21.34,159123.0
2021-07-29 14:45:00,21.34,21.38,21.33,21.36,107825.0,21.34,21.38,21.33,21.36,107825.0
2021-07-29 14:50:00,21.37,21.37,21.32,21.34,130284.0,21.37,21.37,21.32,21.34,130284.0
2021-07-29 14:55:00,21.35,21.35,21.33,21.34,59450.0,21.35,21.35,21.33,21.34,59450.0
2021-07-29 15:00:00,21.35,21.35,21.29,21.3,144298.0,21.35,21.35,21.29,21.3,144298.0
2021-07-29 15:05:00,21.29,21.3,21.28,21.29,100093.0,21.29,21.3,21.28,21.29,100093.0
2021-07-29 15:10:00,21.3,21.3,21.25,21.27,212896.0,21.3,21.3,21.25,21.27,212896.0
2021-07-29 15:15:00,21.27,21.28,21.25,21.26,186508.0,21.27,21.28,21.25,21.26,186508.0
2021-07-29 15:20:00,21.26,21.27,21.23,21.26,220437.0,21.26,21.27,21.23,21.26,220437.0
2021-07-29 15:25:00,21.26,21.28,21.24,21.25,121674.0,21.26,21.28,21.24,21.25,121674.0
2021-07-29 15:30:00,21.25,21.26,21.24,21.25,151999.0,21.25,21.26,21.24,21.25,151999.0
2021-07-29 15:35:00,21.25,21.28,21.24,21.28,281944.0,21.25,21.28,21.24,21.28,281944.0
2021-07-29 15:40:00,21.28,21.28,21.24,21.27,268953.0,21.28,21.28,21.24,21.27,268953.0
2021-07-29 15:45:00,21.27,21.28,21.25,21.25,370744.0,21.27,21.28,21.25,21.25,370744.0
2021-07-29 15:50:00,21.25,21.25,21.19,21.21,661238.0,21.25,21.25,21.19,21.21,661238.0
2021-07-29 15:55:00,21.21,21.21,21.16,21.18,991744.0,21.21,21.21,21.16,21.18,991744.0
2021-07-30 09:30:00,20.83,20.96,20.75,20.94,1311050.0,20.83,20.96,20.75,20.94,1311050.0
2021-07-30 09:35:00,20.93,21.0,20.83,20.95,471889.0,20.93,21.0,20.83,20.95,471889.0
2021-07-30 09:40:00,20.95,20.98,20.9,20.92,424725.0,20.95,20.98,20.9,20.92,424725.0
2021-07-30 09:45:00,20.92,21.03,20.89,21.03,316198.0,20.92,21.03,20.89,21.03,316198.0
2021-07-30 09:50:00,21.03,21.06,20.97,21.04,409001.0,21.03,21.06,20.97,21.04,409001.0
2021-07-30 09:55:00,21.05,21.08,21.01,21.05,275157.0,21.05,21.08,21.01,21.05,275157.0
2021-07-30 10:00:00,21.05,21.14,21.04,21.12,278198.0,21.05,21.14,21.04,21.12,278198.0
2021-07-30 10:05:00,21.11,21.14,21.08,21.13,199422.0,21.11,21.14,21.08,21.13,199422.0
2021-07-30 10:10:00,21.13,21.15,21.03,21.05,217161.0,21.13,21.15,21.03,21.05,217161.0
2021-07-30 10:15:00,21.05,21.05,20.87,20.87,558945.0,21.05,21.05,20.87,20.87,558945.0
2021-07-30 10:20:00,20.87,20.9,20.82,20.84,452671.0,20.87,20.9,20.82,20.84,452671.0
2021-07-30 10:25:00,20.84,20.87,20.79,20.8,487013.0,20.84,20.87,20.79,20.8,487013.0
2021-07-30 10:30:00,20.79,20.84,20.79,20.82,273638.0,20.79,20.84,20.79,20.82,273638.0
2021-07-30 10:35:00,20.81,20.84,20.76,20.8,322426.0,20.81,20.84,20.76,20.8,322426.0
2021-07-30 10:40:00,20.8,20.81,20.63,20.65,840670.0,20.8,20.81,20.63,20.65,840670.0
2021-07-30 10:45:00,20.65,20.67,20.54,20.56,603397.0,20.65,20.67,20.54,20.56,603397.0
2021-07-30 10:50:00,20.57,20.59,20.53,20.55,371727.0,20.57,20.59,20.53,20.55,371727.0
2021-07-30 10:55:00,20.54,20.62,20.53,20.54,514699.0,20.54,20.62,20.53,20.54,514699.0
2021-07-30 11:00:00,20.53,20.57,20.51,20.57,414202.0,20.53,20.57,20.51,20.57,414202.0
2021-07-30 11:05:00,20.56,20.61,20.55,20.59,281052.0,20.56,20.61,20.55,20.59,281052.0
2021-07-30 11:10:00,20.59,20.61,20.55,20.56,267414.0,20.59,20.61,20.55,20.56,267414.0
2021-07-30 11:15:00,20.56,20.57,20.52,20.57,284608.0,20.56,20.57,20.52,20.57,284608.0
2021-07-30 11:20:00,20.57,20.59,20.49,20.52,604949.0,20.57,20.59,20.49,20.52,604949.0
2021-07-30 11:25:00,20.51,20.52,20.45,20.46,499700.0,20.51,20.52,20.45,20.46,499700.0
2021-07-30 11:30:00,20.46,20.48,20.42,20.46,539947.0,20.46,20.48,20.42,20.46,539947.0
2021-07-30 11:35:00,20.45,20.46,20.37,20.43,402337.0,20.45,20.46,20.37,20.43,402337.0
2021-07-30 11:40:00,20.43,20.51,20.4,20.5,304468.0,20.43,20.51,20.4,20.5,304468.0
2021-07-30 11:45:00,20.5,20.54,20.45,20.46,334250.0,20.5,20.54,20.45,20.46,334250.0
2021-07-30 11:50:00,20.46,20.5,20.46,20.5,179881.0,20.46,20.5,20.46,20.5,179881.0
2021-07-30 11:55:00,20.49,20.51,20.45,20.5,191709.0,20.49,20.51,20.45,20.5,191709.0
2021-07-30 12:00:00,20.5,20.52,20.47,20.5,153630.0,20.5,20.52,20.47,20.5,153630.0
2021-07-30 12:05:00,20.49,20.51,20.45,20.51,165360.0,20.49,20.51,20.45,20.51,165360.0
2021-07-30 12:10:00,20.5,20.52,20.49,20.52,145648.0,20.5,20.52,20.49,20.52,145648.0
2021-07-30 12:15:00,20.51,20.53,20.48,20.49,222883.0,20.51,20.53,20.48,20.49,222883.0
2021-07-30 12:20:00,20.49,20.5,20.46,20.47,246237.0,20.49,20.5,20.46,20.47,246237.0
2021-07-30 12:25:00,20.47,20.52,20.45,20.52,231294.0,20.47,20.52,20.45,20.52,231294.0
2021-07-30 12:30:00,20.52,20.58,20.51,20.53,314147.0,20.52,20.58,20.51,20.53,314147.0
2021-07-30 12:35:00,20.52,20.55,20.51,20.52,122149.0,20.52,20.55,20.51,20.52,122149.0
2021-07-30 12:40:00,20.52,20.54,20.51,20.51,92240.0,20.52,20.54,20.51,20.51,92240.0
2021-07-30 12:45:00,20.52,20.54,20.51,20.53,91168.0,20.52,20.54,20.51,20.53,91168.0
2021-07-30 12:50:00,20.53,20.54,20.5,20.51,116248.0,20.53,20.54,20.5,20.51,116248.0
2021-07-30 12:55:00,20.51,20.51,20.41,20.43,374755.0,20.51,20.51,20.41,20.43,374755.0
2021-07-30 13:00:00,20.43,20.44,20.34,20.37,525617.0,20.43,20.44,20.34,20.37,525617.0
2021-07-30 13:05:00,20.37,20.39,20.35,20.38,211156.0,20.37,20.39,20.35,20.38,211156.0
2021-07-30 13:10:00,20.38,20.4,20.35,20.4,130394.0,20.38,20.4,20.35,20.4,130394.0
2021-07-30 13:15:00,20.4,20.42,20.39,20.41,148195.0,20.4,20.42,20.39,20.41,148195.0
2021-07-30 13:20:00,20.41,20.43,20.39,20.42,197226.0,20.41,20.43,20.39,20.42,197226.0
2021-07-30 13:25:00,20.43,20.48,20.42,20.46,222895.0,20.43,20.48,20.42,20.46,222895.0
2021-07-30 13:30:00,20.47,20.48,20.45,20.48,66391.0,20.47,20.48,20.45,20.48,66391.0
2021-07-30 13:35:00,20.48,20.52,20.47,20.52,178495.0,20.48,20.52,20.47,20.52,178495.0
2021-07-30 13:40:00,20.51,20.55,20.51,20.53,136460.0,20.51,20.55,20.51,20.53,136460.0
2021-07-30 13:45:00,20.53,20.54,20.5,20.51,103634.0,20.53,20.54,20.5,20.51,103634.0
2021-07-30 13:50:00,20.5,20.51,20.44,20.45,298137.0,20.5,20.51,20.44,20.45,298137.0
2021-07-30 13:55:00,20.44,20.46,20.41,20.41,106791.0,20.44,20.46,20.41,20.41,106791.0
2021-07-30 14:00:00,20.42,20.43,20.39,20.41,167763.0,20.42,20.43,20.39,20.41,167763.0
2021-07-30 14:05:00,20.41,20.44,20.38,20.44,204137.0,20.41,20.44,20.38,20.44,204137.0
2021-07-30 14:10:00,20.44,20.45,20.42,20.44,90453.0,20.44,20.45,20.42,20.44,90453.0
2021-07-30 14:15:00,20.45,20.5,20.43,20.49,148956.0,20.45,20.5,20.43,20.49,148956.0
2021-07-30 14:20:00,20.48,20.5,20.45,20.46,167514.0,20.48,20.5,20.45,20.46,167514.0
2021-07-30 14:25:00,20.46,20.47,20.4,20.41,167959.0,20.46,20.47,20.4,20.41,167959.0
2021-07-30 14:30:00,20.4,20.42,20.36,20.37,259998.0,20.4,20.42,20.36,20.37,259998.0
2021-07-30 14:35:00,20.37,20.38,20.35,20.35,221672.0,20.37,20.38,20.35,20.35,221672.0
2021-07-30 14:40:00,20.36,20.36,20.33,20.35,342305.0,20.36,20.36,20.33,20.35,342305.0
2021-07-30 14:45:00,20.34,20.35,20.33,20.34,155523.0,20.34,20.35,20.33,20.34,155523.0
2021-07-30 14:50:00,20.33,20.35,20.33,20.33,181748.0,20.33,20.35,20.33,20.33,181748.0
2021-07-30 14:55:00,20.33,20.34,20.29,20.32,390570.0,20.33,20.34,20.29,20.32,390570.0
2021-07-30 15:00:00,20.32,20.37,20.31,20.37,219472.0,20.32,20.37,20.31,20.37,219472.0
2021-07-30 15:05:00,20.36,20.38,20.34,20.36,241298.0,20.36,20.38,20.34,20.36,241298.0
2021-07-30 15:10:00,20.36,20.39,20.35,20.37,309433.0,20.36,20.39,20.35,20.37,309433.0
2021-07-30 15:15:00,20.38,20.39,20.32,20.32,252630.0,20.38,20.39,20.32,20.32,252630.0
2021-07-30 15:20:00,20.32,20.33,20.27,20.27,403272.0,20.32,20.33,20.27,20.27,403272.0
2021-07-30 15:25:00,20.27,20.31,20.27,20.3,248338.0,20.27,20.31,20.27,20.3,248338.0
2021-07-30 15:30:00,20.3,20.32,20.27,20.28,353117.0,20.3,20.32,20.27,20.28,353117.0
2021-07-30 15:35:00,20.28,20.28,20.26,20.26,234831.0,20.28,20.28,20.26,20.26,234831.0
2021-07-30 15:40:00,20.26,20.28,20.24,20.24,436568.0,20.26,20.28,20.24,20.24,436568.0
2021-07-30 15:45:00,20.24,20.29,20.24,20.27,510259.0,20.24,20.29,20.24,20.27,510259.0
2021-07-30 15:50:00,20.27,20.4,20.26,20.39,1641322.0,20.27,20.4,20.26,20.39,1641322.0
2021-07-30 15:55:00,20.38,20.4,20.37,20.37,1792973.0,20.38,20.4,20.37,20.37,1792973.0
2021-08-02 09:30:00,20.48,20.5,20.28,20.35,1087359.0,20.48,20.5,20.28,20.35,1087359.0
2021-08-02 09:35:00,20.35,20.48,20.31,20.43,735293.0,20.35,20.48,20.31,20.43,735293.0
2021-08-02 09:40:00,20.43,20.66,20.41,20.65,789038.0,20.43,20.66,20.41,20.65,789038.0
2021-08-02 09:45:00,20.64,20.83,20.64,20.78,1101605.0,20.64,20.83,20.64,20.78,1101605.0
2021-08-02 09:50:00,20.78,20.81,20.65,20.71,611574.0,20.78,20.81,20.65,20.71,611574.0
2021-08-02 09:55:00,20.7,20.77,20.66,20.73,562658.0,20.7,20.77,20.66,20.73,562658.0
2021-08-02 10:00:00,20.73,20.85,20.68,20.71,645887.0,20.73,20.85,20.68,20.71,645887.0
2021-08-02 10:05:00,20.72,20.76,20.66,20.71,465225.0,20.72,20.76,20.66,20.71,465225.0
2021-08-02 10:10:00,20.7,20.75,20.66,20.69,283253.0,20.7,20.75,20.66,20.69,283253.0
2021-08-02 10:15:00,20.69,20.69,20.58,20.6,409317.0,20.69,20.69,20.58,20.6,409317.0
2021-08-02 10:20:00,20.6,20.62,20.54,20.59,364025.0,20.6,20.62,20.54,20.59,364025.0
2021-08-02 10:25:00,20.59,20.65,20.53,20.55,427908.0,20.59,20.65,20.53,20.55,427908.0
2021-08-02 10:30:00,20.55,20.64,20.54,20.63,319196.0,20.55,20.64,20.54,20.63,319196.0
2021-08-02 10:35:00,20.63,20.63,20.54,20.55,274486.0,20.63,20.63,20.54,20.55,274486.0
2021-08-02 10:40:00,20.55,20.56,20.46,20.47,383772.0,20.55,20.56,20.46,20.47,383772.0
2021-08-02 10:45:00,20.47,20.5,20.43,20.44,211215.0,20.47,20.5,20.43,20.44,211215.0
2021-08-02 10:50:00,20.44,20.49,20.41,20.41,188116.0,20.44,20.49,20.41,20.41,188116.0
2021-08-02 10:55:00,20.42,20.43,20.37,20.4,308302.0,20.42,20.43,20.37,20.4,308302.0
2021-08-02 11:00:00,20.39,20.45,20.36,20.44,227539.0,20.39,20.45,20.36,20.44,227539.0
2021-08-02 11:05:00,20.43,20.45,20.38,20.38,157452.0,20.43,20.45,20.38,20.38,157452.0
2021-08-02 11:10:00,20.38,20.39,20.32,20.37,366641.0,20.38,20.39,20.32,20.37,366641.0
2021-08-02 11:15:00,20.37,20.37,20.31,20.32,197847.0,20.37,20.37,20.31,20.32,197847.0
2021-08-02 11:20:00,20.32,20.38,20.3,20.37,380063.0,20.32,20.38,20.3,20.37,380063.0
2021-08-02 11:25:00,20.37,20.41,20.35,20.39,256732.0,20.37,20.41,20.35,20.39,256732.0
2021-08-02 11:30:00,20.4,20.43,20.37,20.39,236709.0,20.4,20.43,20.37,20.39,236709.0
2021-08-02 11:35:00,20.39,20.41,20.32,20.37,258982.0,20.39,20.41,20.32,20.37,258982.0
2021-08-02 11:40:00,20.36,20.38,20.29,20.32,288884.0,20.36,20.38,20.29,20.32,288884.0
2021-08-02 11:45:00,20.32,20.38,20.3,20.38,244043.0,20.32,20.38,20.3,20.38,244043.0
2021-08-02 11:50:00,20.38,20.38,20.32,20.33,197844.0,20.38,20.38,20.32,20.33,197844.0
2021-08-02 11:55:00,20.34,20.35,20.26,20.27,156005.0,20.34,20.35,20.26,20.27,156005.0
2021-08-02 12:00:00,20.27,20.31,20.23,20.29,268306.0,20.27,20.31,20.23,20.29,268306.0
2021-08-02 12:05:00,20.3,20.3,20.21,20.23,236655.0,20.3,20.3,20.21,20.23,236655.0
2021-08-02 12:10:00,20.22,20.27,20.2,20.26,352245.0,20.22,20.27,20.2,20.26,352245.0
2021-08-02 12:15:00,20.26,20.3,20.25,20.3,212703.0,20.26,20.3,20.25,20.3,212703.0
2021-08-02 12:20:00,20.3,20.3,20.22,20.25,218906.0,20.3,20.3,20.22,20.25,218906.0
2021-08-02 12:25:00,20.26,20.26,20.21,20.25,247411.0,20.26,20.26,20.21,20.25,247411.0
2021-08-02 12:30:00,20.25,20.3,20.24,20.3,144779.0,20.25,20.3,20.24,20.3,144779.0
2021-08-02 12:35:00,20.3,20.32,20.27,20.3,517651.0,20.3,20.32,20.27,20.3,517651.0
2021-08-02 12:40:00,20.3,20.31,20.25,20.25,157794.0,20.3,20.31,20.25,20.25,157794.0
2021-08-02 12:45:00,20.25,20.3,20.24,20.3,122880.0,20.25,20.3,20.24,20.3,122880.0
2021-08-02 12:50:00,20.29,20.29,20.27,20.29,105010.0,20.29,20.29,20.27,20.29,105010.0
2021-08-02 12:55:00,20.29,20.29,20.25,20.27,104896.0,20.29,20.29,20.25,20.27,104896.0
2021-08-02 13:00:00,20.27,20.31,20.24,20.25,287719.0,20.27,20.31,20.24,20.25,287719.0
2021-08-02 13:05:00,20.25,20.25,20.22,20.24,170384.0,20.25,20.25,20.22,20.24,170384.0
2021-08-02 13:10:00,20.23,20.28,20.23,20.27,145994.0,20.23,20.28,20.23,20.27,145994.0
2021-08-02 13:15:00,20.26,20.27,20.23,20.27,151031.0,20.26,20.27,20.23,20.27,151031.0
2021-08-02 13:20:00,20.27,20.27,20.24,20.25,55554.0,20.27,20.27,20.24,20.25,55554.0
2021-08-02 13:25:00,20.25,20.28,20.23,20.26,140084.0,20.25,20.28,20.23,20.26,140084.0
2021-08-02 13:30:00,20.27,20.3,20.25,20.3,115999.0,20.27,20.3,20.25,20.3,115999.0
2021-08-02 13:35:00,20.3,20.33,20.28,20.32,179164.0,20.3,20.33,20.28,20.32,179164.0
2021-08-02 13:40:00,20.31,20.34,20.28,20.29,196723.0,20.31,20.34,20.28,20.29,196723.0
2021-08-02 13:45:00,20.28,20.29,20.26,20.28,129753.0,20.28,20.29,20.26,20.28,129753.0
2021-08-02 13:50:00,20.28,20.28,20.25,20.26,109650.0,20.28,20.28,20.25,20.26,109650.0
2021-08-02 13:55:00,20.27,20.32,20.26,20.3,236598.0,20.27,20.32,20.26,20.3,236598.0
2021-08-02 14:00:00,20.3,20.33,20.3,20.3,154819.0,20.3,20.33,20.3,20.3,154819.0
2021-08-02 14:05:00,20.31,20.37,20.3,20.35,209368.0,20.31,20.37,20.3,20.35,209368.0
2021-08-02 14:10:00,20.35,20.43,20.34,20.43,347351.0,20.35,20.43,20.34,20.43,347351.0
2021-08-02 14:15:00,20.43,20.44,20.36,20.38,371385.0,20.43,20.44,20.36,20.38,371385.0
2021-08-02 14:20:00,20.37,20.38,20.33,20.33,137624.0,20.37,20.38,20.33,20.33,137624.0
2021-08-02 14:25:00,20.33,20.36,20.32,20.35,195107.0,20.33,20.36,20.32,20.35,195107.0
2021-08-02 14:30:00,20.34,20.36,20.33,20.34,124703.0,20.34,20.36,20.33,20.34,124703.0
2021-08-02 14:35:00,20.35,20.36,20.34,20.35,100287.0,20.35,20.36,20.34,20.35,100287.0
2021-08-02 14:40:00,20.35,20.36,20.32,20.35,128267.0,20.35,20.36,20.32,20.35,128267.0
2021-08-02 14:45:00,20.35,20.35,20.3,20.3,104154.0,20.35,20.35,20.3,20.3,104154.0
2021-08-02 14:50:00,20.3,20.31,20.27,20.27,194486.0,20.3,20.31,20.27,20.27,194486.0
2021-08-02 14:55:00,20.27,20.28,20.25,20.28,250526.0,20.27,20.28,20.25,20.28,250526.0
2021-08-02 15:00:00,20.28,20.3,20.27,20.29,137702.0,20.28,20.3,20.27,20.29,137702.0
2021-08-02 15:05:00,20.3,20.31,20.25,20.26,300691.0,20.3,20.31,20.25,20.26,300691.0
2021-08-02 15:10:00,20.26,20.28,20.24,20.27,212635.0,20.26,20.28,20.24,20.27,212635.0
2021-08-02 15:15:00,20.26,20.26,20.23,20.26,193375.0,20.26,20.26,20.23,20.26,193375.0
2021-08-02 15:20:00,20.26,20.26,20.23,20.23,141274.0,20.26,20.26,20.23,20.23,141274.0
2021-08-02 15:25:00,20.23,20.24,20.17,20.18,546723.0,20.23,20.24,20.17,20.18,546723.0
2021-08-02 15:30:00,20.18,20.19,20.15,20.17,531841.0,20.18,20.19,20.15,20.17,531841.0
2021-08-02 15:35:00,20.17,20.17,20.15,20.15,204022.0,20.17,20.17,20.15,20.15,204022.0
2021-08-02 15:40:00,20.15,20.16,20.09,20.11,509522.0,20.15,20.16,20.09,20.11,509522.0
2021-08-02 15:45:00,20.1,20.1,20.04,20.05,434212.0,20.1,20.1,20.04,20.05,434212.0
2021-08-02 15:50:00,20.04,20.09,20.02,20.03,733008.0,20.04,20.09,20.02,20.03,733008.0
2021-08-02 15:55:00,20.03,20.08,19.99,20.06,1574986.0,20.03,20.08,19.99,20.06,1574986.0
2021-08-03 09:30:00,20.08,20.08,19.75,19.76,1607438.0,20.08,20.08,19.75,19.76,1607438.0
2021-08-03 09:35:00,19.76,19.76,19.52,19.56,1458289.0,19.76,19.76,19.52,19.56,1458289.0
2021-08-03 09:40:00,19.55,19.63,19.49,19.54,1204137.0,19.55,19.63,19.49,19.54,1204137.0
2021-08-03 09:45:00,19.53,19.53,19.37,19.39,1082784.0,19.53,19.53,19.37,19.39,1082784.0
2021-08-03 09:50:00,19.39,19.59,19.39,19.56,1375463.0,19.39,19.59,19.39,19.56,1375463.0
2021-08-03 09:55:00,19.56,19.68,19.53,19.61,1345438.0,19.56,19.68,19.53,19.61,1345438.0
2021-08-03 10:00:00,19.61,19.67,19.47,19.5,1827542.0,19.61,19.67,19.47,19.5,1827542.0
2021-08-03 10:05:00,19.51,19.52,19.37,19.38,871144.0,19.51,19.52,19.37,19.38,871144.0
2021-08-03 10:10:00,19.38,19.44,19.31,19.39,1514617.0,19.38,19.44,19.31,19.39,1514617.0
2021-08-03 10:15:00,19.39,19.54,19.39,19.5,674307.0,19.39,19.54,19.39,19.5,674307.0
2021-08-03 10:20:00,19.49,19.53,19.45,19.45,442074.0,19.49,19.53,19.45,19.45,442074.0
2021-08-03 10:25:00,19.46,19.58,19.41,19.53,430824.0,19.46,19.58,19.41,19.53,430824.0
2021-08-03 10:30:00,19.53,19.56,19.41,19.41,437224.0,19.53,19.56,19.41,19.41,437224.0
2021-08-03 10:35:00,19.42,19.51,19.4,19.49,514129.0,19.42,19.51,19.4,19.49,514129.0
2021-08-03 10:40:00,19.49,19.53,19.44,19.5,386266.0,19.49,19.53,19.44,19.5,386266.0
2021-08-03 10:45:00,19.5,19.59,19.47,19.57,387125.0,19.5,19.59,19.47,19.57,387125.0
2021-08-03 10:50:00,19.58,19.61,19.5,19.52,315831.0,19.58,19.61,19.5,19.52,315831.0
2021-08-03 10:55:00,19.51,19.52,19.4,19.41,376038.0,19.51,19.52,19.4,19.41,376038.0
2021-08-03 11:00:00,19.41,19.48,19.4,19.43,544444.0,19.41,19.48,19.4,19.43,544444.0
2021-08-03 11:05:00,19.44,19.53,19.41,19.52,414175.0,19.44,19.53,19.41,19.52,414175.0
2021-08-03 11:10:00,19.52,19.53,19.46,19.49,312173.0,19.52,19.53,19.46,19.49,312173.0
2021-08-03 11:15:00,19.5,19.52,19.43,19.45,342282.0,19.5,19.52,19.43,19.45,342282.0
2021-08-03 11:20:00,19.45,19.47,19.41,19.46,259589.0,19.45,19.47,19.41,19.46,259589.0
2021-08-03 11:25:00,19.46,19.53,19.45,19.5,343052.0,19.46,19.53,19.45,19.5,343052.0
2021-08-03 11:30:00,19.5,19.56,19.49,19.55,308348.0,19.5,19.56,19.49,19.55,308348.0
2021-08-03 11:35:00,19.55,19.66,19.54,19.63,483592.0,19.55,19.66,19.54,19.63,483592.0
2021-08-03 11:40:00,19.63,19.68,19.6,19.67,368687.0,19.63,19.68,19.6,19.67,368687.0
2021-08-03 11:45:00,19.67,19.68,19.61,19.62,286144.0,19.67,19.68,19.61,19.62,286144.0
2021-08-03 11:50:00,19.61,19.64,19.55,19.59,218926.0,19.61,19.64,19.55,19.59,218926.0
2021-08-03 11:55:00,19.59,19.6,19.53,19.55,232385.0,19.59,19.6,19.53,19.55,232385.0
2021-08-03 12:00:00,19.55,19.56,19.52,19.54,178717.0,19.55,19.56,19.52,19.54,178717.0
2021-08-03 12:05:00,19.54,19.59,19.51,19.57,201326.0,19.54,19.59,19.51,19.57,201326.0
2021-08-03 12:10:00,19.57,19.61,19.55,19.61,130081.0,19.57,19.61,19.55,19.61,130081.0
2021-08-03 12:15:00,19.61,19.66,19.59,19.62,161420.0,19.61,19.66,19.59,19.62,161420.0
2021-08-03 12:20:00,19.61,19.62,19.57,19.58,130836.0,19.61,19.62,19.57,19.58,130836.0
2021-08-03 12:25:00,19.58,19.63,19.58,19.62,179399.0,19.58,19.63,19.58,19.62,179399.0
2021-08-03 12:30:00,19.61,19.62,19.55,19.57,169984.0,19.61,19.62,19.55,19.57,169984.0
2021-08-03 12:35:00,19.57,19.62,19.56,19.61,221539.0,19.57,19.62,19.56,19.61,221539.0
2021-08-03 12:40:00,19.61,19.63,19.59,19.62,118621.0,19.61,19.63,19.59,19.62,118621.0
2021-08-03 12:45:00,19.63,19.65,19.59,19.63,179612.0,19.63,19.65,19.59,19.63,179612.0
2021-08-03 12:50:00,19.62,19.73,19.62,19.7,337133.0,19.62,19.73,19.62,19.7,337133.0
2021-08-03 12:55:00,19.71,19.73,19.67,19.68,198555.0,19.71,19.73,19.67,19.68,198555.0
2021-08-03 13:00:00,19.69,19.7,19.67,19.68,101979.0,19.69,19.7,19.67,19.68,101979.0
2021-08-03 13:05:00,19.68,19.7,19.66,19.68,138320.0,19.68,19.7,19.66,19.68,138320.0
2021-08-03 13:10:00,19.68,19.68,19.63,19.64,132639.0,19.68,19.68,19.63,19.64,132639.0
2021-08-03 13:15:00,19.64,19.66,19.62,19.63,175442.0,19.64,19.66,19.62,19.63,175442.0
2021-08-03 13:20:00,19.63,19.63,19.55,19.57,234986.0,19.63,19.63,19.55,19.57,234986.0
2021-08-03 13:25:00,19.56,19.59,19.52,19.58,254609.0,19.56,19.59,19.52,19.58,254609.0
2021-08-03 13:30:00,19.57,19.59,19.55,19.55,273122.0,19.57,19.59,19.55,19.55,273122.0
2021-08-03 13:35:00,19.55,19.57,19.54,19.55,161747.0,19.55,19.57,19.54,19.55,161747.0
2021-08-03 13:40:00,19.55,19.6,19.55,19.58,287357.0,19.55,19.6,19.55,19.58,287357.0
2021-08-03 13:45:00,19.58,19.62,19.58,19.61,171148.0,19.58,19.62,19.58,19.61,171148.0
2021-08-03 13:50:00,19.61,19.68,19.6,19.68,214261.0,19.61,19.68,19.6,19.68,214261.0
2021-08-03 13:55:00,19.68,19.7,19.66,19.67,202185.0,19.68,19.7,19.66,19.67,202185.0
2021-08-03 14:00:00,19.67,19.67,19.62,19.62,219470.0,19.67,19.67,19.62,19.62,219470.0
2021-08-03 14:05:00,19.63,19.67,19.61,19.64,150382.0,19.63,19.67,19.61,19.64,150382.0
2021-08-03 14:10:00,19.64,19.68,19.62,19.63,234930.0,19.64,19.68,19.62,19.63,234930.0
2021-08-03 14:15:00,19.63,19.64,19.61,19.62,146755.0,19.63,19.64,19.61,19.62,146755.0
2021-08-03 14:20:00,19.62,19.66,19.61,19.64,164363.0,19.62,19.66,19.61,19.64,164363.0
2021-08-03 14:25:00,19.64,19.67,19.62,19.66,117866.0,19.64,19.67,19.62,19.66,117866.0
2021-08-03 14:30:00,19.67,19.72,19.65,19.71,162068.0,19.67,19.72,19.65,19.71,162068.0
2021-08-03 14:35:00,19.72,19.78,19.69,19.78,403266.0,19.72,19.78,19.69,19.78,403266.0
2021-08-03 14:40:00,19.78,19.8,19.74,19.75,331413.0,19.78,19.8,19.74,19.75,331413.0
2021-08-03 14:45:00,19.74,19.75,19.69,19.7,375429.0,19.74,19.75,19.69,19.7,375429.0
2021-08-03 14:50:00,19.7,19.7,19.67,19.69,212484.0,19.7,19.7,19.67,19.69,212484.0
2021-08-03 14:55:00,19.7,19.7,19.68,19.69,194471.0,19.7,19.7,19.68,19.69,194471.0
2021-08-03 15:00:00,19.69,19.75,19.68,19.75,448639.0,19.69,19.75,19.68,19.75,448639.0
2021-08-03 15:05:00,19.76,19.78,19.74,19.77,262071.0,19.76,19.78,19.74,19.77,262071.0
2021-08-03 15:10:00,19.77,19.78,19.72,19.73,207985.0,19.77,19.78,19.72,19.73,207985.0
2021-08-03 15:15:00,19.73,19.77,19.7,19.71,282959.0,19.73,19.77,19.7,19.71,282959.0
2021-08-03 15:20:00,19.71,19.77,19.7,19.76,204215.0,19.71,19.77,19.7,19.76,204215.0
2021-08-03 15:25:00,19.76,19.82,19.73,19.82,231757.0,19.76,19.82,19.73,19.82,231757.0
2021-08-03 15:30:00,19.82,19.84,19.79,19.82,436887.0,19.82,19.84,19.79,19.82,436887.0
2021-08-03 15:35:00,19.83,19.88,19.81,19.86,328189.0,19.83,19.88,19.81,19.86,328189.0
2021-08-03 15:40:00,19.86,19.88,19.83,19.84,649051.0,19.86,19.88,19.83,19.84,649051.0
2021-08-03 15:45:00,19.84,19.92,19.84,19.91,507854.0,19.84,19.92,19.84,19.91,507854.0
2021-08-03 15:50:00,19.91,19.95,19.89,19.94,876737.0,19.91,19.95,19.89,19.94,876737.0
2021-08-03 15:55:00,19.94,19.96,19.92,19.96,1235320.0,19.94,19.96,19.92,19.96,1235320.0
2021-08-04 09:30:00,19.53,19.72,19.36,19.7,1607926.0,19.53,19.72,19.36,19.7,1607926.0
2021-08-04 09:35:00,19.71,19.82,19.62,19.73,797901.0,19.71,19.82,19.62,19.73,797901.0
2021-08-04 09:40:00,19.72,19.74,19.51,19.57,537374.0,19.72,19.74,19.51,19.57,537374.0
2021-08-04 09:45:00,19.57,19.58,19.41,19.44,818772.0,19.57,19.58,19.41,19.44,818772.0
2021-08-04 09:50:00,19.44,19.49,19.41,19.43,709771.0,19.44,19.49,19.41,19.43,709771.0
2021-08-04 09:55:00,19.43,19.48,19.39,19.46,510728.0,19.43,19.48,19.39,19.46,510728.0
2021-08-04 10:00:00,19.46,19.57,19.45,19.55,532253.0,19.46,19.57,19.45,19.55,532253.0
2021-08-04 10:05:00,19.56,19.57,19.5,19.55,425787.0,19.56,19.57,19.5,19.55,425787.0
2021-08-04 10:10:00,19.55,19.72,19.55,19.68,749815.0,19.55,19.72,19.55,19.68,749815.0
2021-08-04 10:15:00,19.68,19.73,19.63,19.69,388708.0,19.68,19.73,19.63,19.69,388708.0
2021-08-04 10:20:00,19.69,19.73,19.62,19.64,347239.0,19.69,19.73,19.62,19.64,347239.0
2021-08-04 10:25:00,19.64,19.72,19.63,19.67,345579.0,19.64,19.72,19.63,19.67,345579.0
2021-08-04 10:30:00,19.67,19.68,19.5,19.58,510432.0,19.67,19.68,19.5,19.58,510432.0
2021-08-04 10:35:00,19.59,19.64,19.57,19.63,423607.0,19.59,19.64,19.57,19.63,423607.0
2021-08-04 10:40:00,19.63,19.68,19.61,19.66,240096.0,19.63,19.68,19.61,19.66,240096.0
2021-08-04 10:45:00,19.65,19.8,19.64,19.74,505279.0,19.65,19.8,19.64,19.74,505279.0
2021-08-04 10:50:00,19.74,19.78,19.71,19.72,169899.0,19.74,19.78,19.71,19.72,169899.0
2021-08-04 10:55:00,19.73,19.74,19.68,19.7,210606.0,19.73,19.74,19.68,19.7,210606.0
2021-08-04 11:00:00,19.7,19.75,19.67,19.74,227185.0,19.7,19.75,19.67,19.74,227185.0
2021-08-04 11:05:00,19.75,19.87,19.73,19.86,747224.0,19.75,19.87,19.73,19.86,747224.0
2021-08-04 11:10:00,19.86,19.91,19.85,19.88,371577.0,19.86,19.91,19.85,19.88,371577.0
2021-08-04 11:15:00,19.87,19.96,19.87,19.91,343580.0,19.87,19.96,19.87,19.91,343580.0
2021-08-04 11:20:00,19.91,19.91,19.82,19.84,403953.0,19.91,19.91,19.82,19.84,403953.0
2021-08-04 11:25:00,19.84,19.87,19.81,19.84,309604.0,19.84,19.87,19.81,19.84,309604.0
2021-08-04 11:30:00,19.83,19.84,19.75,19.78,485245.0,19.83,19.84,19.75,19.78,485245.0
2021-08-04 11:35:00,19.78,19.8,19.73,19.79,367223.0,19.78,19.8,19.73,19.79,367223.0
2021-08-04 11:40:00,19.79,19.79,19.7,19.71,199829.0,19.79,19.79,19.7,19.71,199829.0
2021-08-04 11:45:00,19.71,19.73,19.66,19.68,236692.0,19.71,19.73,19.66,19.68,236692.0
2021-08-04 11:50:00,19.68,19.69,19.63,19.66,186655.0,19.68,19.69,19.63,19.66,186655.0
2021-08-04 11:55:00,19.66,19.68,19.59,19.62,268596.0,19.66,19.68,19.59,19.62,268596.0
2021-08-04 12:00:00,19.61,19.63,19.59,19.61,160979.0,19.61,19.63,19.59,19.61,160979.0
2021-08-04 12:05:00,19.61,19.62,19.56,19.59,143407.0,19.61,19.62,19.56,19.59,143407.0
2021-08-04 12:10:00,19.58,19.59,19.52,19.54,261222.0,19.58,19.59,19.52,19.54,261222.0
2021-08-04 12:15:00,19.54,19.56,19.51,19.53,187778.0,19.54,19.56,19.51,19.53,187778.0
2021-08-04 12:20:00,19.52,19.55,19.51,19.53,179163.0,19.52,19.55,19.51,19.53,179163.0
2021-08-04 12:25:00,19.53,19.53,19.47,19.51,576450.0,19.53,19.53,19.47,19.51,576450.0
2021-08-04 12:30:00,19.5,19.5,19.45,19.46,179438.0,19.5,19.5,19.45,19.46,179438.0
2021-08-04 12:35:00,19.47,19.51,19.46,19.5,236977.0,19.47,19.51,19.46,19.5,236977.0
2021-08-04 12:40:00,19.5,19.54,19.43,19.45,393790.0,19.5,19.54,19.43,19.45,393790.0
2021-08-04 12:45:00,19.45,19.48,19.44,19.48,184580.0,19.45,19.48,19.44,19.48,184580.0
2021-08-04 12:50:00,19.48,19.49,19.45,19.48,228661.0,19.48,19.49,19.45,19.48,228661.0
2021-08-04 12:55:00,19.48,19.5,19.44,19.46,320796.0,19.48,19.5,19.44,19.46,320796.0
2021-08-04 13:00:00,19.45,19.46,19.42,19.43,276181.0,19.45,19.46,19.42,19.43,276181.0
2021-08-04 13:05:00,19.42,19.48,19.42,19.44,205661.0,19.42,19.48,19.42,19.44,205661.0
2021-08-04 13:10:00,19.44,19.5,19.43,19.44,196553.0,19.44,19.5,19.43,19.44,196553.0
2021-08-04 13:15:00,19.43,19.49,19.4,19.47,426093.0,19.43,19.49,19.4,19.47,426093.0
2021-08-04 13:20:00,19.47,19.48,19.42,19.45,155765.0,19.47,19.48,19.42,19.45,155765.0
2021-08-04 13:25:00,19.45,19.45,19.4,19.41,149560.0,19.45,19.45,19.4,19.41,149560.0
2021-08-04 13:30:00,19.41,19.44,19.39,19.43,335581.0,19.41,19.44,19.39,19.43,335581.0
2021-08-04 13:35:00,19.42,19.43,19.37,19.38,196108.0,19.42,19.43,19.37,19.38,196108.0
2021-08-04 13:40:00,19.38,19.42,19.36,19.37,230609.0,19.38,19.42,19.36,19.37,230609.0
2021-08-04 13:45:00,19.37,19.39,19.36,19.38,182642.0,19.37,19.39,19.36,19.38,182642.0
2021-08-04 13:50:00,19.38,19.38,19.34,19.36,269818.0,19.38,19.38,19.34,19.36,269818.0
2021-08-04 13:55:00,19.36,19.43,19.35,19.42,218834.0,19.36,19.43,19.35,19.42,218834.0
2021-08-04 14:00:00,19.42,19.46,19.41,19.44,301423.0,19.42,19.46,19.41,19.44,301423.0
2021-08-04 14:05:00,19.45,19.45,19.4,19.43,240744.0,19.45,19.45,19.4,19.43,240744.0
2021-08-04 14:10:00,19.44,19.46,19.42,19.45,196661.0,19.44,19.46,19.42,19.45,196661.0
2021-08-04 14:15:00,19.45,19.47,19.43,19.45,698711.0,19.45,19.47,19.43,19.45,698711.0
2021-08-04 14:20:00,19.45,19.5,19.44,19.49,272174.0,19.45,19.5,19.44,19.49,272174.0
2021-08-04 14:25:00,19.49,19.51,19.46,19.47,296344.0,19.49,19.51,19.46,19.47,296344.0
2021-08-04 14:30:00,19.47,19.5,19.45,19.46,257287.0,19.47,19.5,19.45,19.46,257287.0
2021-08-04 14:35:00,19.46,19.49,19.46,19.48,146678.0,19.46,19.49,19.46,19.48,146678.0
2021-08-04 14:40:00,19.48,19.49,19.46,19.48,85943.0,19.48,19.49,19.46,19.48,85943.0
2021-08-04 14:45:00,19.48,19.49,19.45,19.48,161903.0,19.48,19.49,19.45,19.48,161903.0
2021-08-04 14:50:00,19.48,19.55,19.48,19.55,315722.0,19.48,19.55,19.48,19.55,315722.0
2021-08-04 14:55:00,19.55,19.59,19.54,19.56,276574.0,19.55,19.59,19.54,19.56,276574.0
2021-08-04 15:00:00,19.57,19.57,19.53,19.55,128722.0,19.57,19.57,19.53,19.55,128722.0
2021-08-04 15:05:00,19.55,19.56,19.53,19.55,167639.0,19.55,19.56,19.53,19.55,167639.0
2021-08-04 15:10:00,19.54,19.55,19.5,19.51,375839.0,19.54,19.55,19.5,19.51,375839.0
2021-08-04 15:15:00,19.5,19.52,19.47,19.48,179575.0,19.5,19.52,19.47,19.48,179575.0
2021-08-04 15:20:00,19.48,19.49,19.45,19.46,193704.0,19.48,19.49,19.45,19.46,193704.0
2021-08-04 15:25:00,19.46,19.49,19.45,19.48,324337.0,19.46,19.49,19.45,19.48,324337.0
2021-08-04 15:30:00,19.48,19.52,19.45,19.51,197605.0,19.48,19.52,19.45,19.51,197605.0
2021-08-04 15:35:00,19.51,19.53,19.49,19.51,384693.0,19.51,19.53,19.49,19.51,384693.0
2021-08-04 15:40:00,19.52,19.52,19.48,19.48,293147.0,19.52,19.52,19.48,19.48,293147.0
2021-08-04 15:45:00,19.48,19.49,19.43,19.44,501558.0,19.48,19.49,19.43,19.44,501558.0
2021-08-04 15:50:00,19.45,19.46,19.42,19.44,616413.0,19.45,19.46,19.42,19.44,616413.0
2021-08-04 15:55:00,19.43,19.47,19.42,19.44,1166172.0,19.43,19.47,19.42,19.44,1166172.0
2021-08-05 09:30:00,19.46,19.71,19.45,19.61,999953.0,19.46,19.71,19.45,19.61,999953.0
2021-08-05 09:35:00,19.61,19.67,19.56,19.61,568984.0,19.61,19.67,19.56,19.61,568984.0
2021-08-05 09:40:00,19.62,19.79,19.61,19.73,680297.0,19.62,19.79,19.61,19.73,680297.0
2021-08-05 09:45:00,19.73,19.87,19.7,19.74,819640.0,19.73,19.87,19.7,19.74,819640.0
2021-08-05 09:50:00,19.74,19.99,19.73,19.96,1336005.0,19.74,19.99,19.73,19.96,1336005.0
2021-08-05 09:55:00,19.96,20.05,19.9,20.02,1250289.0,19.96,20.05,19.9,20.02,1250289.0
2021-08-05 10:00:00,20.02,20.11,19.99,20.07,830005.0,20.02,20.11,19.99,20.07,830005.0
2021-08-05 10:05:00,20.07,20.14,20.0,20.06,807869.0,20.07,20.14,20.0,20.06,807869.0
2021-08-05 10:10:00,20.07,20.13,19.99,20.06,646846.0,20.07,20.13,19.99,20.06,646846.0
2021-08-05 10:15:00,20.07,20.11,20.01,20.09,502775.0,20.07,20.11,20.01,20.09,502775.0
2021-08-05 10:20:00,20.09,20.19,20.06,20.15,481376.0,20.09,20.19,20.06,20.15,481376.0
2021-08-05 10:25:00,20.16,20.3,20.14,20.21,730755.0,20.16,20.3,20.14,20.21,730755.0
2021-08-05 10:30:00,20.21,20.33,20.2,20.33,584277.0,20.21,20.33,20.2,20.33,584277.0
2021-08-05 10:35:00,20.32,20.38,20.28,20.37,699520.0,20.32,20.38,20.28,20.37,699520.0
2021-08-05 10:40:00,20.36,20.42,20.28,20.29,758026.0,20.36,20.42,20.28,20.29,758026.0
2021-08-05 10:45:00,20.28,20.41,20.28,20.39,543744.0,20.28,20.41,20.28,20.39,543744.0
2021-08-05 10:50:00,20.4,20.49,20.37,20.45,900563.0,20.4,20.49,20.37,20.45,900563.0
2021-08-05 10:55:00,20.45,20.48,20.41,20.46,355463.0,20.45,20.48,20.41,20.46,355463.0
2021-08-05 11:00:00,20.46,20.51,20.43,20.45,547229.0,20.46,20.51,20.43,20.45,547229.0
2021-08-05 11:05:00,20.46,20.57,20.46,20.55,518600.0,20.46,20.57,20.46,20.55,518600.0
2021-08-05 11:10:00,20.55,20.62,20.54,20.59,803485.0,20.55,20.62,20.54,20.59,803485.0
2021-08-05 11:15:00,20.59,20.69,20.57,20.64,698191.0,20.59,20.69,20.57,20.64,698191.0
2021-08-05 11:20:00,20.64,20.74,20.63,20.7,948383.0,20.64,20.74,20.63,20.7,948383.0
2021-08-05 11:25:00,20.69,20.73,20.64,20.68,643854.0,20.69,20.73,20.64,20.68,643854.0
2021-08-05 11:30:00,20.67,20.72,20.64,20.69,478160.0,20.67,20.72,20.64,20.69,478160.0
2021-08-05 11:35:00,20.68,20.71,20.63,20.64,549964.0,20.68,20.71,20.63,20.64,549964.0
2021-08-05 11:40:00,20.63,20.68,20.58,20.6,581793.0,20.63,20.68,20.58,20.6,581793.0
2021-08-05 11:45:00,20.61,20.65,20.59,20.61,445009.0,20.61,20.65,20.59,20.61,445009.0
2021-08-05 11:50:00,20.61,20.66,20.6,20.63,364109.0,20.61,20.66,20.6,20.63,364109.0
2021-08-05 11:55:00,20.64,20.67,20.6,20.66,415676.0,20.64,20.67,20.6,20.66,415676.0
2021-08-05 12:00:00,20.65,20.72,20.65,20.7,538521.0,20.65,20.72,20.65,20.7,538521.0
2021-08-05 12:05:00,20.69,20.72,20.65,20.69,320875.0,20.69,20.72,20.65,20.69,320875.0
2021-08-05 12:10:00,20.69,20.74,20.68,20.73,437156.0,20.69,20.74,20.68,20.73,437156.0
2021-08-05 12:15:00,20.74,20.75,20.65,20.66,424959.0,20.74,20.75,20.65,20.66,424959.0
2021-08-05 12:20:00,20.67,20.73,20.64,20.66,361225.0,20.67,20.73,20.64,20.66,361225.0
2021-08-05 12:25:00,20.66,20.68,20.62,20.63,252655.0,20.66,20.68,20.62,20.63,252655.0
2021-08-05 12:30:00,20.62,20.67,20.61,20.62,204137.0,20.62,20.67,20.61,20.62,204137.0
2021-08-05 12:35:00,20.63,20.66,20.6,20.63,199050.0,20.63,20.66,20.6,20.63,199050.0
2021-08-05 12:40:00,20.62,20.63,20.58,20.6,428364.0,20.62,20.63,20.58,20.6,428364.0
2021-08-05 12:45:00,20.6,20.65,20.59,20.64,360997.0,20.6,20.65,20.59,20.64,360997.0
2021-08-05 12:50:00,20.64,20.68,20.64,20.66,217251.0,20.64,20.68,20.64,20.66,217251.0
2021-08-05 12:55:00,20.66,20.67,20.62,20.64,219369.0,20.66,20.67,20.62,20.64,219369.0
2021-08-05 13:00:00,20.64,20.7,20.64,20.68,985268.0,20.64,20.7,20.64,20.68,985268.0
2021-08-05 13:05:00,20.68,20.73,20.67,20.72,251638.0,20.68,20.73,20.67,20.72,251638.0
2021-08-05 13:10:00,20.73,20.73,20.69,20.69,234242.0,20.73,20.73,20.69,20.69,234242.0
2021-08-05 13:15:00,20.69,20.74,20.69,20.73,348507.0,20.69,20.74,20.69,20.73,348507.0
2021-08-05 13:20:00,20.73,20.74,20.7,20.72,117922.0,20.73,20.74,20.7,20.72,117922.0
2021-08-05 13:25:00,20.72,20.82,20.71,20.82,764173.0,20.72,20.82,20.71,20.82,764173.0
2021-08-05 13:30:00,20.82,20.83,20.8,20.82,327341.0,20.82,20.83,20.8,20.82,327341.0
2021-08-05 13:35:00,20.82,20.86,20.81,20.86,344661.0,20.82,20.86,20.81,20.86,344661.0
2021-08-05 13:40:00,20.86,20.91,20.85,20.89,544964.0,20.86,20.91,20.85,20.89,544964.0
2021-08-05 13:45:00,20.89,20.91,20.87,20.9,444433.0,20.89,20.91,20.87,20.9,444433.0
2021-08-05 13:50:00,20.89,20.94,20.89,20.93,329646.0,20.89,20.94,20.89,20.93,329646.0
2021-08-05 13:55:00,20.93,20.97,20.9,20.91,483143.0,20.93,20.97,20.9,20.91,483143.0
2021-08-05 14:00:00,20.91,20.92,20.85,20.87,467745.0,20.91,20.92,20.85,20.87,467745.0
2021-08-05 14:05:00,20.87,20.89,20.82,20.83,302841.0,20.87,20.89,20.82,20.83,302841.0
2021-08-05 14:10:00,20.83,20.86,20.79,20.82,408050.0,20.83,20.86,20.79,20.82,408050.0
2021-08-05 14:15:00,20.83,20.86,20.82,20.82,167252.0,20.83,20.86,20.82,20.82,167252.0
2021-08-05 14:20:00,20.82,20.87,20.81,20.87,261702.0,20.82,20.87,20.81,20.87,261702.0
2021-08-05 14:25:00,20.86,20.88,20.85,20.88,207366.0,20.86,20.88,20.85,20.88,207366.0
2021-08-05 14:30:00,20.87,20.91,20.86,20.89,243263.0,20.87,20.91,20.86,20.89,243263.0
2021-08-05 14:35:00,20.89,20.91,20.86,20.87,322449.0,20.89,20.91,20.86,20.87,322449.0
2021-08-05 14:40:00,20.88,20.88,20.82,20.82,222685.0,20.88,20.88,20.82,20.82,222685.0
2021-08-05 14:45:00,20.82,20.83,20.78,20.81,232211.0,20.82,20.83,20.78,20.81,232211.0
2021-08-05 14:50:00,20.82,20.83,20.79,20.82,141298.0,20.82,20.83,20.79,20.82,141298.0
2021-08-05 14:55:00,20.82,20.85,20.78,20.79,390563.0,20.82,20.85,20.78,20.79,390563.0
2021-08-05 15:00:00,20.79,20.86,20.78,20.85,247448.0,20.79,20.86,20.78,20.85,247448.0
2021-08-05 15:05:00,20.85,20.88,20.83,20.88,148010.0,20.85,20.88,20.83,20.88,148010.0
2021-08-05 15:10:00,20.88,20.88,20.85,20.87,149843.0,20.88,20.88,20.85,20.87,149843.0
2021-08-05 15:15:00,20.87,20.88,20.85,20.87,280580.0,20.87,20.88,20.85,20.87,280580.0
2021-08-05 15:20:00,20.87,20.94,20.86,20.94,646949.0,20.87,20.94,20.86,20.94,646949.0
2021-08-05 15:25:00,20.93,20.94,20.91,20.92,246634.0,20.93,20.94,20.91,20.92,246634.0
2021-08-05 15:30:00,20.92,20.92,20.88,20.91,466697.0,20.92,20.92,20.88,20.91,466697.0
2021-08-05 15:35:00,20.91,20.95,20.88,20.89,622712.0,20.91,20.95,20.88,20.89,622712.0
2021-08-05 15:40:00,20.89,20.91,20.84,20.88,499810.0,20.89,20.91,20.84,20.88,499810.0
2021-08-05 15:45:00,20.89,20.89,20.83,20.84,576622.0,20.89,20.89,20.83,20.84,576622.0
2021-08-05 15:50:00,20.85,20.9,20.82,20.89,982055.0,20.85,20.9,20.82,20.89,982055.0
2021-08-05 15:55:00,20.89,20.93,20.87,20.92,1435956.0,20.89,20.93,20.87,20.92,1435956.0
2021-08-06 09:30:00,21.13,21.22,20.84,20.87,1399642.0,21.13,21.22,20.84,20.87,1399642.0
2021-08-06 09:35:00,20.87,20.9,20.7,20.88,1009889.0,20.87,20.9,20.7,20.88,1009889.0
2021-08-06 09:40:00,20.89,21.01,20.79,20.95,822395.0,20.89,21.01,20.79,20.95,822395.0
2021-08-06 09:45:00,20.94,21.06,20.93,20.95,735374.0,20.94,21.06,20.93,20.95,735374.0
2021-08-06 09:50:00,20.95,21.01,20.79,20.8,636505.0,20.95,21.01,20.79,20.8,636505.0
2021-08-06 09:55:00,20.81,20.88,20.75,20.86,713743.0,20.81,20.88,20.75,20.86,713743.0
2021-08-06 10:00:00,20.86,20.95,20.79,20.93,527407.0,20.86,20.95,20.79,20.93,527407.0
2021-08-06 10:05:00,20.92,20.92,20.72,20.73,483265.0,20.92,20.92,20.72,20.73,483265.0
2021-08-06 10:10:00,20.73,20.87,20.69,20.85,490338.0,20.73,20.87,20.69,20.85,490338.0
2021-08-06 10:15:00,20.85,20.88,20.79,20.82,403962.0,20.85,20.88,20.79,20.82,403962.0
2021-08-06 10:20:00,20.81,20.85,20.77,20.81,234985.0,20.81,20.85,20.77,20.81,234985.0
2021-08-06 10:25:00,20.82,20.87,20.76,20.81,408007.0,20.82,20.87,20.76,20.81,408007.0
2021-08-06 10:30:00,20.8,20.87,20.78,20.83,293874.0,20.8,20.87,20.78,20.83,293874.0
2021-08-06 10:35:00,20.83,20.85,20.7,20.72,411393.0,20.83,20.85,20.7,20.72,411393.0
2021-08-06 10:40:00,20.71,20.75,20.68,20.71,429395.0,20.71,20.75,20.68,20.71,429395.0
2021-08-06 10:45:00,20.7,20.78,20.69,20.73,245593.0,20.7,20.78,20.69,20.73,245593.0
2021-08-06 10:50:00,20.72,20.77,20.71,20.75,211698.0,20.72,20.77,20.71,20.75,211698.0
2021-08-06 10:55:00,20.74,20.78,20.72,20.75,243627.0,20.74,20.78,20.72,20.75,243627.0
2021-08-06 11:00:00,20.75,20.75,20.68,20.72,271907.0,20.75,20.75,20.68,20.72,271907.0
2021-08-06 11:05:00,20.72,20.76,20.66,20.72,217911.0,20.72,20.76,20.66,20.72,217911.0
2021-08-06 11:10:00,20.72,20.73,20.66,20.71,166301.0,20.72,20.73,20.66,20.71,166301.0
2021-08-06 11:15:00,20.71,20.84,20.71,20.84,432746.0,20.71,20.84,20.71,20.84,432746.0
2021-08-06 11:20:00,20.84,20.92,20.83,20.92,506746.0,20.84,20.92,20.83,20.92,506746.0
2021-08-06 11:25:00,20.92,20.94,20.52,20.69,2408984.0,20.92,20.94,20.52,20.69,2408984.0
2021-08-06 11:30:00,20.69,20.72,20.62,20.71,447028.0,20.69,20.72,20.62,20.71,447028.0
2021-08-06 11:35:00,20.71,20.74,20.68,20.7,171605.0,20.71,20.74,20.68,20.7,171605.0
2021-08-06 11:40:00,20.7,20.72,20.68,20.71,166477.0,20.7,20.72,20.68,20.71,166477.0
2021-08-06 11:45:00,20.72,20.76,20.71,20.73,153672.0,20.72,20.76,20.71,20.73,153672.0
2021-08-06 11:50:00,20.73,20.8,20.72,20.8,159063.0,20.73,20.8,20.72,20.8,159063.0
2021-08-06 11:55:00,20.79,20.82,20.75,20.81,173984.0,20.79,20.82,20.75,20.81,173984.0
2021-08-06 12:00:00,20.81,20.82,20.78,20.8,153410.0,20.81,20.82,20.78,20.8,153410.0
2021-08-06 12:05:00,20.8,20.83,20.79,20.79,133735.0,20.8,20.83,20.79,20.79,133735.0
2021-08-06 12:10:00,20.8,20.81,20.77,20.81,113919.0,20.8,20.81,20.77,20.81,113919.0
2021-08-06 12:15:00,20.81,20.86,20.8,20.86,104582.0,20.81,20.86,20.8,20.86,104582.0
2021-08-06 12:20:00,20.86,20.94,20.86,20.93,210180.0,20.86,20.94,20.86,20.93,210180.0
2021-08-06 12:25:00,20.93,20.94,20.89,20.9,223701.0,20.93,20.94,20.89,20.9,223701.0
2021-08-06 12:30:00,20.89,20.9,20.83,20.85,147127.0,20.89,20.9,20.83,20.85,147127.0
2021-08-06 12:35:00,20.86,20.9,20.85,20.89,141874.0,20.86,20.9,20.85,20.89,141874.0
2021-08-06 12:40:00,20.89,20.92,20.87,20.91,100029.0,20.89,20.92,20.87,20.91,100029.0
2021-08-06 12:45:00,20.9,20.97,20.89,20.96,262884.0,20.9,20.97,20.89,20.96,262884.0
2021-08-06 12:50:00,20.95,20.98,20.93,20.96,113662.0,20.95,20.98,20.93,20.96,113662.0
2021-08-06 12:55:00,20.96,21.02,20.96,21.02,375860.0,20.96,21.02,20.96,21.02,375860.0
2021-08-06 13:00:00,21.01,21.08,21.01,21.02,401747.0,21.01,21.08,21.01,21.02,401747.0
2021-08-06 13:05:00,21.01,21.02,20.99,21.0,180399.0,21.01,21.02,20.99,21.0,180399.0
2021-08-06 13:10:00,21.0,21.03,20.99,21.01,125383.0,21.0,21.03,20.99,21.01,125383.0
2021-08-06 13:15:00,21.01,21.05,21.0,21.04,149009.0,21.01,21.05,21.0,21.04,149009.0
2021-08-06 13:20:00,21.04,21.11,21.03,21.1,331974.0,21.04,21.11,21.03,21.1,331974.0
2021-08-06 13:25:00,21.09,21.12,21.05,21.06,197782.0,21.09,21.12,21.05,21.06,197782.0
2021-08-06 13:30:00,21.07,21.08,21.03,21.04,128495.0,21.07,21.08,21.03,21.04,128495.0
2021-08-06 13:35:00,21.04,21.05,20.98,20.98,259446.0,21.04,21.05,20.98,20.98,259446.0
2021-08-06 13:40:00,20.98,21.01,20.95,20.97,147932.0,20.98,21.01,20.95,20.97,147932.0
2021-08-06 13:45:00,20.97,20.98,20.94,20.96,86260.0,20.97,20.98,20.94,20.96,86260.0
2021-08-06 13:50:00,20.95,20.97,20.92,20.95,199665.0,20.95,20.97,20.92,20.95,199665.0
2021-08-06 13:55:00,20.94,20.98,20.93,20.96,120266.0,20.94,20.98,20.93,20.96,120266.0
2021-08-06 14:00:00,20.96,20.97,20.94,20.95,63357.0,20.96,20.97,20.94,20.95,63357.0
2021-08-06 14:05:00,20.95,20.97,20.93,20.95,65479.0,20.95,20.97,20.93,20.95,65479.0
2021-08-06 14:10:00,20.95,20.99,20.94,20.97,122225.0,20.95,20.99,20.94,20.97,122225.0
2021-08-06 14:15:00,20.97,20.98,20.95,20.96,74033.0,20.97,20.98,20.95,20.96,74033.0
2021-08-06 14:20:00,20.96,20.97,20.93,20.94,73229.0,20.96,20.97,20.93,20.94,73229.0
2021-08-06 14:25:00,20.94,20.94,20.89,20.91,180077.0,20.94,20.94,20.89,20.91,180077.0
2021-08-06 14:30:00,20.91,20.91,20.86,20.87,170763.0,20.91,20.91,20.86,20.87,170763.0
2021-08-06 14:35:00,20.86,20.9,20.86,20.89,103326.0,20.86,20.9,20.86,20.89,103326.0
2021-08-06 14:40:00,20.89,20.92,20.88,20.89,143611.0,20.89,20.92,20.88,20.89,143611.0
2021-08-06 14:45:00,20.89,20.9,20.88,20.88,106066.0,20.89,20.9,20.88,20.88,106066.0
2021-08-06 14:50:00,20.89,20.94,20.88,20.92,296472.0,20.89,20.94,20.88,20.92,296472.0
2021-08-06 14:55:00,20.91,20.92,20.86,20.88,112443.0,20.91,20.92,20.86,20.88,112443.0
2021-08-06 15:00:00,20.88,20.88,20.84,20.85,119015.0,20.88,20.88,20.84,20.85,119015.0
2021-08-06 15:05:00,20.85,20.9,20.84,20.89,102437.0,20.85,20.9,20.84,20.89,102437.0
2021-08-06 15:10:00,20.89,20.9,20.88,20.89,55201.0,20.89,20.9,20.88,20.89,55201.0
2021-08-06 15:15:00,20.89,20.91,20.87,20.89,188566.0,20.89,20.91,20.87,20.89,188566.0
2021-08-06 15:20:00,20.9,20.95,20.89,20.95,157139.0,20.9,20.95,20.89,20.95,157139.0
2021-08-06 15:25:00,20.95,20.95,20.92,20.93,107967.0,20.95,20.95,20.92,20.93,107967.0
2021-08-06 15:30:00,20.93,20.94,20.91,20.94,253951.0,20.93,20.94,20.91,20.94,253951.0
2021-08-06 15:35:00,20.94,20.99,20.93,20.98,465703.0,20.94,20.99,20.93,20.98,465703.0
2021-08-06 15:40:00,20.98,20.99,20.96,20.97,328140.0,20.98,20.99,20.96,20.97,328140.0
2021-08-06 15:45:00,20.98,20.99,20.95,20.95,265181.0,20.98,20.99,20.95,20.95,265181.0
2021-08-06 15:50:00,20.95,21.03,20.94,21.02,687041.0,20.95,21.03,20.94,21.02,687041.0
2021-08-06 15:55:00,21.02,21.03,21.0,21.02,973030.0,21.02,21.03,21.0,21.02,973030.0
2021-08-09 09:30:00,20.77,20.79,20.5,20.56,1653857.0,20.77,20.79,20.5,20.56,1653857.0
2021-08-09 09:35:00,20.56,20.64,20.48,20.52,861365.0,20.56,20.64,20.48,20.52,861365.0
2021-08-09 09:40:00,20.53,20.54,20.33,20.36,1097421.0,20.53,20.54,20.33,20.36,1097421.0
2021-08-09 09:45:00,20.36,20.44,20.27,20.31,792094.0,20.36,20.44,20.27,20.31,792094.0
2021-08-09 09:50:00,20.3,20.33,20.11,20.11,2040025.0,20.3,20.33,20.11,20.11,2040025.0
2021-08-09 09:55:00,20.12,20.33,20.11,20.29,1107818.0,20.12,20.33,20.11,20.29,1107818.0
2021-08-09 10:00:00,20.29,20.35,20.24,20.29,1175788.0,20.29,20.35,20.24,20.29,1175788.0
2021-08-09 10:05:00,20.3,20.33,20.18,20.19,874836.0,20.3,20.33,20.18,20.19,874836.0
2021-08-09 10:10:00,20.19,20.21,20.11,20.19,757715.0,20.19,20.21,20.11,20.19,757715.0
2021-08-09 10:15:00,20.19,20.19,20.11,20.15,926190.0,20.19,20.19,20.11,20.15,926190.0
2021-08-09 10:20:00,20.15,20.24,20.14,20.16,775988.0,20.15,20.24,20.14,20.16,775988.0
2021-08-09 10:25:00,20.16,20.17,20.06,20.11,1179362.0,20.16,20.17,20.06,20.11,1179362.0
2021-08-09 10:30:00,20.1,20.18,20.1,20.12,785254.0,20.1,20.18,20.1,20.12,785254.0
2021-08-09 10:35:00,20.13,20.19,20.1,20.14,1148833.0,20.13,20.19,20.1,20.14,1148833.0
2021-08-09 10:40:00,20.13,20.16,20.09,20.14,344756.0,20.13,20.16,20.09,20.14,344756.0
2021-08-09 10:45:00,20.14,20.2,20.12,20.16,318974.0,20.14,20.2,20.12,20.16,318974.0
2021-08-09 10:50:00,20.16,20.24,20.15,20.24,415861.0,20.16,20.24,20.15,20.24,415861.0
2021-08-09 10:55:00,20.23,20.33,20.23,20.29,537545.0,20.23,20.33,20.23,20.29,537545.0
2021-08-09 11:00:00,20.3,20.33,20.28,20.31,351553.0,20.3,20.33,20.28,20.31,351553.0
2021-08-09 11:05:00,20.31,20.37,20.28,20.35,358198.0,20.31,20.37,20.28,20.35,358198.0
2021-08-09 11:10:00,20.35,20.44,20.35,20.43,557499.0,20.35,20.44,20.35,20.43,557499.0
2021-08-09 11:15:00,20.43,20.45,20.41,20.44,277974.0,20.43,20.45,20.41,20.44,277974.0
2021-08-09 11:20:00,20.43,20.44,20.37,20.38,466134.0,20.43,20.44,20.37,20.38,466134.0
2021-08-09 11:25:00,20.39,20.44,20.35,20.43,278067.0,20.39,20.44,20.35,20.43,278067.0
2021-08-09 11:30:00,20.44,20.48,20.43,20.45,323794.0,20.44,20.48,20.43,20.45,323794.0
2021-08-09 11:35:00,20.45,20.5,20.44,20.46,317782.0,20.45,20.5,20.44,20.46,317782.0
2021-08-09 11:40:00,20.46,20.47,20.43,20.44,138075.0,20.46,20.47,20.43,20.44,138075.0
2021-08-09 11:45:00,20.44,20.49,20.42,20.48,357375.0,20.44,20.49,20.42,20.48,357375.0
2021-08-09 11:50:00,20.48,20.49,20.45,20.46,176154.0,20.48,20.49,20.45,20.46,176154.0
2021-08-09 11:55:00,20.46,20.47,20.42,20.46,99478.0,20.46,20.47,20.42,20.46,99478.0
2021-08-09 12:00:00,20.45,20.46,20.37,20.38,177964.0,20.45,20.46,20.37,20.38,177964.0
2021-08-09 12:05:00,20.37,20.44,20.37,20.44,136968.0,20.37,20.44,20.37,20.44,136968.0
2021-08-09 12:10:00,20.44,20.5,20.41,20.49,263322.0,20.44,20.5,20.41,20.49,263322.0
2021-08-09 12:15:00,20.5,20.5,20.44,20.45,119116.0,20.5,20.5,20.44,20.45,119116.0
2021-08-09 12:20:00,20.45,20.46,20.43,20.44,66962.0,20.45,20.46,20.43,20.44,66962.0
2021-08-09 12:25:00,20.44,20.45,20.41,20.42,72043.0,20.44,20.45,20.41,20.42,72043.0
2021-08-09 12:30:00,20.41,20.44,20.41,20.43,89948.0,20.41,20.44,20.41,20.43,89948.0
2021-08-09 12:35:00,20.43,20.46,20.42,20.43,86699.0,20.43,20.46,20.42,20.43,86699.0
2021-08-09 12:40:00,20.43,20.44,20.39,20.4,137550.0,20.43,20.44,20.39,20.4,137550.0
2021-08-09 12:45:00,20.4,20.41,20.36,20.38,164618.0,20.4,20.41,20.36,20.38,164618.0
2021-08-09 12:50:00,20.38,20.43,20.38,20.42,114566.0,20.38,20.43,20.38,20.42,114566.0
2021-08-09 12:55:00,20.43,20.45,20.41,20.42,248480.0,20.43,20.45,20.41,20.42,248480.0
2021-08-09 13:00:00,20.41,20.45,20.41,20.43,137510.0,20.41,20.45,20.41,20.43,137510.0
2021-08-09 13:05:00,20.43,20.45,20.42,20.44,85541.0,20.43,20.45,20.42,20.44,85541.0
2021-08-09 13:10:00,20.44,20.45,20.41,20.44,130050.0,20.44,20.45,20.41,20.44,130050.0
2021-08-09 13:15:00,20.44,20.44,20.42,20.42,62680.0,20.44,20.44,20.42,20.42,62680.0
2021-08-09 13:20:00,20.42,20.44,20.41,20.43,119955.0,20.42,20.44,20.41,20.43,119955.0
2021-08-09 13:25:00,20.43,20.48,20.42,20.45,167191.0,20.43,20.48,20.42,20.45,167191.0
2021-08-09 13:30:00,20.45,20.49,20.45,20.48,168896.0,20.45,20.49,20.45,20.48,168896.0
2021-08-09 13:35:00,20.47,20.48,20.46,20.47,56533.0,20.47,20.48,20.46,20.47,56533.0
2021-08-09 13:40:00,20.47,20.53,20.47,20.49,227080.0,20.47,20.53,20.47,20.49,227080.0
2021-08-09 13:45:00,20.5,20.54,20.49,20.51,128283.0,20.5,20.54,20.49,20.51,128283.0
2021-08-09 13:50:00,20.5,20.52,20.46,20.47,202493.0,20.5,20.52,20.46,20.47,202493.0
2021-08-09 13:55:00,20.47,20.49,20.45,20.45,163292.0,20.47,20.49,20.45,20.45,163292.0
2021-08-09 14:00:00,20.46,20.54,20.45,20.53,303867.0,20.46,20.54,20.45,20.53,303867.0
2021-08-09 14:05:00,20.53,20.6,20.5,20.6,417413.0,20.53,20.6,20.5,20.6,417413.0
2021-08-09 14:10:00,20.6,20.62,20.58,20.6,258782.0,20.6,20.62,20.58,20.6,258782.0
2021-08-09 14:15:00,20.6,20.62,20.58,20.6,147331.0,20.6,20.62,20.58,20.6,147331.0
2021-08-09 14:20:00,20.59,20.6,20.55,20.56,140440.0,20.59,20.6,20.55,20.56,140440.0
2021-08-09 14:25:00,20.56,20.56,20.52,20.54,165473.0,20.56,20.56,20.52,20.54,165473.0
2021-08-09 14:30:00,20.54,20.58,20.53,20.57,157339.0,20.54,20.58,20.53,20.57,157339.0
2021-08-09 14:35:00,20.57,20.59,20.56,20.57,116386.0,20.57,20.59,20.56,20.57,116386.0
2021-08-09 14:40:00,20.57,20.59,20.55,20.55,171548.0,20.57,20.59,20.55,20.55,171548.0
2021-08-09 14:45:00,20.55,20.57,20.54,20.57,143081.0,20.55,20.57,20.54,20.57,143081.0
2021-08-09 14:50:00,20.56,20.58,20.54,20.57,113804.0,20.56,20.58,20.54,20.57,113804.0
2021-08-09 14:55:00,20.57,20.62,20.57,20.6,201474.0,20.57,20.62,20.57,20.6,201474.0
2021-08-09 15:00:00,20.61,20.62,20.6,20.6,70605.0,20.61,20.62,20.6,20.6,70605.0
2021-08-09 15:05:00,20.61,20.61,20.57,20.57,88906.0,20.61,20.61,20.57,20.57,88906.0
2021-08-09 15:10:00,20.58,20.62,20.57,20.61,139584.0,20.58,20.62,20.57,20.61,139584.0
2021-08-09 15:15:00,20.61,20.63,20.6,20.63,120415.0,20.61,20.63,20.6,20.63,120415.0
2021-08-09 15:20:00,20.63,20.63,20.57,20.58,143766.0,20.63,20.63,20.57,20.58,143766.0
2021-08-09 15:25:00,20.57,20.58,20.55,20.56,229919.0,20.57,20.58,20.55,20.56,229919.0
2021-08-09 15:30:00,20.56,20.6,20.56,20.59,163595.0,20.56,20.6,20.56,20.59,163595.0
2021-08-09 15:35:00,20.59,20.6,20.56,20.57,180882.0,20.59,20.6,20.56,20.57,180882.0
2021-08-09 15:40:00,20.57,20.58,20.55,20.55,240669.0,20.57,20.58,20.55,20.55,240669.0
2021-08-09 15:45:00,20.56,20.56,20.52,20.52,334046.0,20.56,20.56,20.52,20.52,334046.0
2021-08-09 15:50:00,20.52,20.57,20.52,20.56,662961.0,20.52,20.57,20.52,20.56,662961.0
2021-08-09 15:55:00,20.56,20.57,20.54,20.57,583463.0,20.56,20.57,20.54,20.57,583463.0
2021-08-10 09:30:00,20.51,20.84,20.38,20.82,1113723.0,20.51,20.84,20.38,20.82,1113723.0
2021-08-10 09:35:00,20.82,20.83,20.68,20.74,648963.0,20.82,20.83,20.68,20.74,648963.0
2021-08-10 09:40:00,20.74,20.79,20.53,20.55,676179.0,20.74,20.79,20.53,20.55,676179.0
2021-08-10 09:45:00,20.54,20.68,20.49,20.6,607204.0,20.54,20.68,20.49,20.6,607204.0
2021-08-10 09:50:00,20.61,20.74,20.56,20.73,457413.0,20.61,20.74,20.56,20.73,457413.0
2021-08-10 09:55:00,20.72,20.79,20.68,20.73,450374.0,20.72,20.79,20.68,20.73,450374.0
2021-08-10 10:00:00,20.73,20.77,20.67,20.76,271881.0,20.73,20.77,20.67,20.76,271881.0
2021-08-10 10:05:00,20.76,20.88,20.68,20.87,497461.0,20.76,20.88,20.68,20.87,497461.0
2021-08-10 10:10:00,20.87,20.95,20.85,20.91,928355.0,20.87,20.95,20.85,20.91,928355.0
2021-08-10 10:15:00,20.92,20.94,20.82,20.88,406646.0,20.92,20.94,20.82,20.88,406646.0
2021-08-10 10:20:00,20.88,20.9,20.8,20.82,256556.0,20.88,20.9,20.8,20.82,256556.0
2021-08-10 10:25:00,20.82,20.91,20.82,20.88,262237.0,20.82,20.91,20.82,20.88,262237.0
2021-08-10 10:30:00,20.89,20.91,20.83,20.89,377984.0,20.89,20.91,20.83,20.89,377984.0
2021-08-10 10:35:00,20.89,20.98,20.89,20.97,385632.0,20.89,20.98,20.89,20.97,385632.0
2021-08-10 10:40:00,20.97,21.01,20.94,20.98,717294.0,20.97,21.01,20.94,20.98,717294.0
2021-08-10 10:45:00,20.99,21.05,20.94,21.05,681248.0,20.99,21.05,20.94,21.05,681248.0
2021-08-10 10:50:00,21.04,21.1,21.02,21.03,380866.0,21.04,21.1,21.02,21.03,380866.0
2021-08-10 10:55:00,21.03,21.1,21.03,21.09,242251.0,21.03,21.1,21.03,21.09,242251.0
2021-08-10 11:00:00,21.09,21.12,21.07,21.1,332622.0,21.09,21.12,21.07,21.1,332622.0
2021-08-10 11:05:00,21.09,21.16,21.05,21.15,434139.0,21.09,21.16,21.05,21.15,434139.0
2021-08-10 11:10:00,21.15,21.16,21.05,21.05,447782.0,21.15,21.16,21.05,21.05,447782.0
2021-08-10 11:15:00,21.05,21.13,21.05,21.09,250328.0,21.05,21.13,21.05,21.09,250328.0
2021-08-10 11:20:00,21.09,21.17,21.06,21.17,305234.0,21.09,21.17,21.06,21.17,305234.0
2021-08-10 11:25:00,21.17,21.2,21.13,21.19,251366.0,21.17,21.2,21.13,21.19,251366.0
2021-08-10 11:30:00,21.19,21.19,21.12,21.14,212076.0,21.19,21.19,21.12,21.14,212076.0
2021-08-10 11:35:00,21.14,21.16,21.09,21.1,223584.0,21.14,21.16,21.09,21.1,223584.0
2021-08-10 11:40:00,21.1,21.14,21.09,21.12,224645.0,21.1,21.14,21.09,21.12,224645.0
2021-08-10 11:45:00,21.12,21.13,21.08,21.09,177220.0,21.12,21.13,21.08,21.09,177220.0
2021-08-10 11:50:00,21.1,21.1,21.07,21.08,214273.0,21.1,21.1,21.07,21.08,214273.0
2021-08-10 11:55:00,21.08,21.11,21.08,21.1,188952.0,21.08,21.11,21.08,21.1,188952.0
2021-08-10 12:00:00,21.1,21.12,21.08,21.1,170285.0,21.1,21.12,21.08,21.1,170285.0
2021-08-10 12:05:00,21.11,21.13,21.1,21.11,89767.0,21.11,21.13,21.1,21.11,89767.0
2021-08-10 12:10:00,21.11,21.12,21.05,21.05,187248.0,21.11,21.12,21.05,21.05,187248.0
2021-08-10 12:15:00,21.05,21.07,21.01,21.03,290237.0,21.05,21.07,21.01,21.03,290237.0
2021-08-10 12:20:00,21.04,21.04,20.98,21.03,309610.0,21.04,21.04,20.98,21.03,309610.0
2021-08-10 12:25:00,21.03,21.05,21.01,21.02,167069.0,21.03,21.05,21.01,21.02,167069.0
2021-08-10 12:30:00,21.03,21.06,21.02,21.04,188180.0,21.03,21.06,21.02,21.04,188180.0
2021-08-10 12:35:00,21.04,21.08,21.03,21.06,113683.0,21.04,21.08,21.03,21.06,113683.0
2021-08-10 12:40:00,21.06,21.07,21.05,21.06,91174.0,21.06,21.07,21.05,21.06,91174.0
2021-08-10 12:45:00,21.05,21.07,21.03,21.03,87140.0,21.05,21.07,21.03,21.03,87140.0
2021-08-10 12:50:00,21.03,21.04,21.01,21.03,98308.0,21.03,21.04,21.01,21.03,98308.0
2021-08-10 12:55:00,21.03,21.07,21.01,21.05,290839.0,21.03,21.07,21.01,21.05,290839.0
2021-08-10 13:00:00,21.05,21.09,21.03,21.07,89648.0,21.05,21.09,21.03,21.07,89648.0
2021-08-10 13:05:00,21.07,21.12,21.06,21.12,121838.0,21.07,21.12,21.06,21.12,121838.0
2021-08-10 13:10:00,21.11,21.15,21.1,21.14,193080.0,21.11,21.15,21.1,21.14,193080.0
2021-08-10 13:15:00,21.14,21.21,21.14,21.18,399310.0,21.14,21.21,21.14,21.18,399310.0
2021-08-10 13:20:00,21.21,21.24,21.19,21.23,391745.0,21.21,21.24,21.19,21.23,391745.0
2021-08-10 13:25:00,21.23,21.28,21.22,21.26,446280.0,21.23,21.28,21.22,21.26,446280.0
2021-08-10 13:30:00,21.26,21.33,21.25,21.29,745031.0,21.26,21.33,21.25,21.29,745031.0
2021-08-10 13:35:00,21.3,21.36,21.29,21.35,725901.0,21.3,21.36,21.29,21.35,725901.0
2021-08-10 13:40:00,21.35,21.4,21.33,21.34,750526.0,21.35,21.4,21.33,21.34,750526.0
2021-08-10 13:45:00,21.34,21.36,21.23,21.24,491677.0,21.34,21.36,21.23,21.24,491677.0
2021-08-10 13:50:00,21.24,21.29,21.22,21.28,289910.0,21.24,21.29,21.22,21.28,289910.0
2021-08-10 13:55:00,21.29,21.31,21.28,21.29,147438.0,21.29,21.31,21.28,21.29,147438.0
2021-08-10 14:00:00,21.29,21.33,21.28,21.32,168190.0,21.29,21.33,21.28,21.32,168190.0
2021-08-10 14:05:00,21.31,21.32,21.23,21.25,200467.0,21.31,21.32,21.23,21.25,200467.0
2021-08-10 14:10:00,21.25,21.26,21.2,21.23,225835.0,21.25,21.26,21.2,21.23,225835.0
2021-08-10 14:15:00,21.22,21.23,21.19,21.21,174068.0,21.22,21.23,21.19,21.21,174068.0
2021-08-10 14:20:00,21.21,21.22,21.18,21.21,138770.0,21.21,21.22,21.18,21.21,138770.0
2021-08-10 14:25:00,21.21,21.24,21.2,21.23,121480.0,21.21,21.24,21.2,21.23,121480.0
2021-08-10 14:30:00,21.23,21.26,21.22,21.26,211500.0,21.23,21.26,21.22,21.26,211500.0
2021-08-10 14:35:00,21.26,21.27,21.24,21.25,93005.0,21.26,21.27,21.24,21.25,93005.0
2021-08-10 14:40:00,21.25,21.3,21.24,21.29,187830.0,21.25,21.3,21.24,21.29,187830.0
2021-08-10 14:45:00,21.3,21.33,21.29,21.32,185183.0,21.3,21.33,21.29,21.32,185183.0
2021-08-10 14:50:00,21.32,21.33,21.3,21.32,190137.0,21.32,21.33,21.3,21.32,190137.0
2021-08-10 14:55:00,21.32,21.33,21.29,21.29,142933.0,21.32,21.33,21.29,21.29,142933.0
2021-08-10 15:00:00,21.3,21.31,21.25,21.26,211884.0,21.3,21.31,21.25,21.26,211884.0
2021-08-10 15:05:00,21.26,21.28,21.24,21.25,198804.0,21.26,21.28,21.24,21.25,198804.0
2021-08-10 15:10:00,21.26,21.27,21.24,21.25,83747.0,21.26,21.27,21.24,21.25,83747.0
2021-08-10 15:15:00,21.24,21.26,21.21,21.22,202250.0,21.24,21.26,21.21,21.22,202250.0
2021-08-10 15:20:00,21.23,21.23,21.2,21.2,172738.0,21.23,21.23,21.2,21.2,172738.0
2021-08-10 15:25:00,21.21,21.21,21.18,21.2,207608.0,21.21,21.21,21.18,21.2,207608.0
2021-08-10 15:30:00,21.2,21.21,21.15,21.18,253441.0,21.2,21.21,21.15,21.18,253441.0
2021-08-10 15:35:00,21.18,21.18,21.08,21.1,845099.0,21.18,21.18,21.08,21.1,845099.0
2021-08-10 15:40:00,21.1,21.12,21.0,21.02,1719990.0,21.1,21.12,21.0,21.02,1719990.0
2021-08-10 15:45:00,21.02,21.03,20.94,20.96,887963.0,21.02,21.03,20.94,20.96,887963.0
2021-08-10 15:50:00,20.97,21.0,20.91,20.95,1335650.0,20.97,21.0,20.91,20.95,1335650.0
2021-08-10 15:55:00,20.94,20.97,20.91,20.94,960952.0,20.94,20.97,20.91,20.94,960952.0
2021-08-11 09:30:00,20.63,20.7,20.48,20.54,1652950.0,20.63,20.7,20.48,20.54,1652950.0
2021-08-11 09:35:00,20.53,20.82,20.49,20.8,1292334.0,20.53,20.82,20.49,20.8,1292334.0
2021-08-11 09:40:00,20.8,21.1,20.72,21.1,1401188.0,20.8,21.1,20.72,21.1,1401188.0
2021-08-11 09:45:00,21.1,21.25,21.06,21.13,1894449.0,21.1,21.25,21.06,21.13,1894449.0
2021-08-11 09:50:00,21.12,21.21,21.06,21.18,1377430.0,21.12,21.21,21.06,21.18,1377430.0
2021-08-11 09:55:00,21.17,21.33,21.12,21.3,810510.0,21.17,21.33,21.12,21.3,810510.0
2021-08-11 10:00:00,21.31,21.49,21.27,21.46,1473320.0,21.31,21.49,21.27,21.46,1473320.0
2021-08-11 10:05:00,21.46,21.49,21.31,21.32,2797982.0,21.46,21.49,21.31,21.32,2797982.0
2021-08-11 10:10:00,21.32,21.42,21.28,21.3,1153974.0,21.32,21.42,21.28,21.3,1153974.0
2021-08-11 10:15:00,21.29,21.3,21.11,21.12,1019129.0,21.29,21.3,21.11,21.12,1019129.0
2021-08-11 10:20:00,21.11,21.14,21.03,21.12,801560.0,21.11,21.14,21.03,21.12,801560.0
2021-08-11 10:25:00,21.12,21.13,21.0,21.0,417364.0,21.12,21.13,21.0,21.0,417364.0
2021-08-11 10:30:00,21.0,21.0,20.75,20.79,1215361.0,21.0,21.0,20.75,20.79,1215361.0
2021-08-11 10:35:00,20.79,20.95,20.78,20.93,981046.0,20.79,20.95,20.78,20.93,981046.0
2021-08-11 10:40:00,20.93,21.01,20.9,20.99,477468.0,20.93,21.01,20.9,20.99,477468.0
2021-08-11 10:45:00,21.0,21.01,20.95,20.99,323729.0,21.0,21.01,20.95,20.99,323729.0
2021-08-11 10:50:00,21.0,21.0,20.93,20.96,528609.0,21.0,21.0,20.93,20.96,528609.0
2021-08-11 10:55:00,20.96,20.97,20.88,20.94,435144.0,20.96,20.97,20.88,20.94,435144.0
2021-08-11 11:00:00,20.94,20.98,20.82,20.86,290097.0,20.94,20.98,20.82,20.86,290097.0
2021-08-11 11:05:00,20.86,20.87,20.8,20.83,174702.0,20.86,20.87,20.8,20.83,174702.0
2021-08-11 11:10:00,20.83,20.86,20.78,20.83,453068.0,20.83,20.86,20.78,20.83,453068.0
2021-08-11 11:15:00,20.82,20.86,20.78,20.85,251256.0,20.82,20.86,20.78,20.85,251256.0
2021-08-11 11:20:00,20.86,20.96,20.86,20.91,322718.0,20.86,20.96,20.86,20.91,322718.0
2021-08-11 11:25:00,20.92,20.92,20.87,20.89,489329.0,20.92,20.92,20.87,20.89,489329.0
2021-08-11 11:30:00,20.89,20.91,20.83,20.9,279849.0,20.89,20.91,20.83,20.9,279849.0
2021-08-11 11:35:00,20.89,20.9,20.85,20.88,155855.0,20.89,20.9,20.85,20.88,155855.0
2021-08-11 11:40:00,20.88,20.92,20.88,20.89,113794.0,20.88,20.92,20.88,20.89,113794.0
2021-08-11 11:45:00,20.89,20.91,20.85,20.9,147488.0,20.89,20.91,20.85,20.9,147488.0
2021-08-11 11:50:00,20.9,20.9,20.81,20.84,307969.0,20.9,20.9,20.81,20.84,307969.0
2021-08-11 11:55:00,20.84,20.91,20.84,20.87,140012.0,20.84,20.91,20.84,20.87,140012.0
2021-08-11 12:00:00,20.88,20.94,20.85,20.89,211551.0,20.88,20.94,20.85,20.89,211551.0
2021-08-11 12:05:00,20.89,20.91,20.86,20.89,360641.0,20.89,20.91,20.86,20.89,360641.0
2021-08-11 12:10:00,20.89,20.91,20.86,20.88,182393.0,20.89,20.91,20.86,20.88,182393.0
2021-08-11 12:15:00,20.88,20.91,20.85,20.87,158308.0,20.88,20.91,20.85,20.87,158308.0
2021-08-11 12:20:00,20.86,20.91,20.84,20.88,300877.0,20.86,20.91,20.84,20.88,300877.0
2021-08-11 12:25:00,20.87,20.92,20.85,20.91,266905.0,20.87,20.92,20.85,20.91,266905.0
2021-08-11 12:30:00,20.92,20.99,20.91,20.98,117501.0,20.92,20.99,20.91,20.98,117501.0
2021-08-11 12:35:00,20.98,21.0,20.96,20.98,145611.0,20.98,21.0,20.96,20.98,145611.0
2021-08-11 12:40:00,20.98,20.99,20.96,20.98,142600.0,20.98,20.99,20.96,20.98,142600.0
2021-08-11 12:45:00,20.98,20.99,20.95,20.96,307781.0,20.98,20.99,20.95,20.96,307781.0
2021-08-11 12:50:00,20.97,21.01,20.96,21.0,224687.0,20.97,21.01,20.96,21.0,224687.0
2021-08-11 12:55:00,21.0,21.03,20.98,21.0,353581.0,21.0,21.03,20.98,21.0,353581.0
2021-08-11 13:00:00,21.0,21.03,20.96,20.99,546158.0,21.0,21.03,20.96,20.99,546158.0
2021-08-11 13:05:00,20.98,21.02,20.98,21.02,198555.0,20.98,21.02,20.98,21.02,198555.0
2021-08-11 13:10:00,21.02,21.04,20.99,21.0,172463.0,21.02,21.04,20.99,21.0,172463.0
2021-08-11 13:15:00,21.0,21.04,20.98,21.03,281763.0,21.0,21.04,20.98,21.03,281763.0
2021-08-11 13:20:00,21.03,21.09,21.02,21.09,210321.0,21.03,21.09,21.02,21.09,210321.0
2021-08-11 13:25:00,21.09,21.13,21.07,21.07,302285.0,21.09,21.13,21.07,21.07,302285.0
2021-08-11 13:30:00,21.08,21.13,21.07,21.1,189426.0,21.08,21.13,21.07,21.1,189426.0
2021-08-11 13:35:00,21.11,21.13,21.08,21.11,134986.0,21.11,21.13,21.08,21.11,134986.0
2021-08-11 13:40:00,21.11,21.16,21.11,21.14,213314.0,21.11,21.16,21.11,21.14,213314.0
2021-08-11 13:45:00,21.13,21.2,21.13,21.19,394186.0,21.13,21.2,21.13,21.19,394186.0
2021-08-11 13:50:00,21.2,21.2,21.12,21.14,309092.0,21.2,21.2,21.12,21.14,309092.0
2021-08-11 13:55:00,21.13,21.15,21.11,21.12,152461.0,21.13,21.15,21.11,21.12,152461.0
2021-08-11 14:00:00,21.12,21.14,21.08,21.12,301285.0,21.12,21.14,21.08,21.12,301285.0
2021-08-11 14:05:00,21.11,21.17,21.11,21.16,141075.0,21.11,21.17,21.11,21.16,141075.0
2021-08-11 14:10:00,21.15,21.16,21.12,21.14,79676.0,21.15,21.16,21.12,21.14,79676.0
2021-08-11 14:15:00,21.14,21.16,21.12,21.13,77557.0,21.14,21.16,21.12,21.13,77557.0
2021-08-11 14:20:00,21.13,21.16,21.11,21.14,157243.0,21.13,21.16,21.11,21.14,157243.0
2021-08-11 14:25:00,21.13,21.16,21.13,21.15,84084.0,21.13,21.16,21.13,21.15,84084.0
2021-08-11 14:30:00,21.14,21.15,21.13,21.14,117418.0,21.14,21.15,21.13,21.14,117418.0
2021-08-11 14:35:00,21.13,21.14,21.1,21.14,179705.0,21.13,21.14,21.1,21.14,179705.0
2021-08-11 14:40:00,21.14,21.16,21.12,21.15,151959.0,21.14,21.16,21.12,21.15,151959.0
2021-08-11 14:45:00,21.15,21.16,21.12,21.16,203981.0,21.15,21.16,21.12,21.16,203981.0
2021-08-11 14:50:00,21.16,21.18,21.13,21.16,170843.0,21.16,21.18,21.13,21.16,170843.0
2021-08-11 14:55:00,21.17,21.2,21.16,21.2,147772.0,21.17,21.2,21.16,21.2,147772.0
2021-08-11 15:00:00,21.2,21.24,21.19,21.23,401289.0,21.2,21.24,21.19,21.23,401289.0
2021-08-11 15:05:00,21.23,21.27,21.22,21.26,210825.0,21.23,21.27,21.22,21.26,210825.0
2021-08-11 15:10:00,21.26,21.33,21.25,21.32,169241.0,21.26,21.33,21.25,21.32,169241.0
2021-08-11 15:15:00,21.32,21.32,21.24,21.25,740119.0,21.32,21.32,21.24,21.25,740119.0
2021-08-11 15:20:00,21.25,21.27,21.23,21.24,210639.0,21.25,21.27,21.23,21.24,210639.0
2021-08-11 15:25:00,21.25,21.26,21.18,21.19,658049.0,21.25,21.26,21.18,21.19,658049.0
2021-08-11 15:30:00,21.19,21.19,21.11,21.16,524517.0,21.19,21.19,21.11,21.16,524517.0
2021-08-11 15:35:00,21.16,21.18,21.12,21.15,467006.0,21.16,21.18,21.12,21.15,467006.0
2021-08-11 15:40:00,21.16,21.2,21.15,21.19,247264.0,21.16,21.2,21.15,21.19,247264.0
2021-08-11 15:45:00,21.19,21.21,21.17,21.18,333928.0,21.19,21.21,21.17,21.18,333928.0
2021-08-11 15:50:00,21.18,21.2,21.16,21.19,544235.0,21.18,21.2,21.16,21.19,544235.0
2021-08-11 15:55:00,21.18,21.23,21.18,21.23,664248.0,21.18,21.23,21.18,21.23,664248.0
2021-08-12 09:30:00,21.03,21.11,20.82,20.97,1007999.0,21.03,21.11,20.82,20.97,1007999.0
2021-08-12 09:35:00,20.98,21.0,20.75,20.77,558523.0,20.98,21.0,20.75,20.77,558523.0
2021-08-12 09:40:00,20.76,20.93,20.76,20.79,469993.0,20.76,20.93,20.76,20.79,469993.0
2021-08-12 09:45:00,20.8,20.81,20.7,20.71,597948.0,20.8,20.81,20.7,20.71,597948.0
2021-08-12 09:50:00,20.72,20.76,20.67,20.71,483960.0,20.72,20.76,20.67,20.71,483960.0
2021-08-12 09:55:00,20.72,20.74,20.63,20.7,827809.0,20.72,20.74,20.63,20.7,827809.0
2021-08-12 10:00:00,20.71,20.78,20.62,20.72,465178.0,20.71,20.78,20.62,20.72,465178.0
2021-08-12 10:05:00,20.72,20.73,20.59,20.61,384849.0,20.72,20.73,20.59,20.61,384849.0
2021-08-12 10:10:00,20.62,20.64,20.54,20.64,466423.0,20.62,20.64,20.54,20.64,466423.0
2021-08-12 10:15:00,20.63,20.65,20.54,20.57,376256.0,20.63,20.65,20.54,20.57,376256.0
2021-08-12 10:20:00,20.56,20.66,20.54,20.65,407537.0,20.56,20.66,20.54,20.65,407537.0
2021-08-12 10:25:00,20.65,20.65,20.57,20.6,356749.0,20.65,20.65,20.57,20.6,356749.0
2021-08-12 10:30:00,20.6,20.61,20.52,20.52,279312.0,20.6,20.61,20.52,20.52,279312.0
2021-08-12 10:35:00,20.53,20.54,20.42,20.46,1022711.0,20.53,20.54,20.42,20.46,1022711.0
2021-08-12 10:40:00,20.46,20.49,20.42,20.47,766326.0,20.46,20.49,20.42,20.47,766326.0
2021-08-12 10:45:00,20.46,20.52,20.41,20.5,1111586.0,20.46,20.52,20.41,20.5,1111586.0
2021-08-12 10:50:00,20.5,20.53,20.46,20.48,699594.0,20.5,20.53,20.46,20.48,699594.0
2021-08-12 10:55:00,20.47,20.57,20.46,20.56,351502.0,20.47,20.57,20.46,20.56,351502.0
2021-08-12 11:00:00,20.55,20.56,20.43,20.46,432601.0,20.55,20.56,20.43,20.46,432601.0
2021-08-12 11:05:00,20.46,20.47,20.36,20.44,783262.0,20.46,20.47,20.36,20.44,783262.0
2021-08-12 11:10:00,20.44,20.48,20.42,20.46,262970.0,20.44,20.48,20.42,20.46,262970.0
2021-08-12 11:15:00,20.46,20.5,20.45,20.49,112706.0,20.46,20.5,20.45,20.49,112706.0
2021-08-12 11:20:00,20.49,20.55,20.45,20.54,325075.0,20.49,20.55,20.45,20.54,325075.0
2021-08-12 11:25:00,20.54,20.6,20.53,20.58,369909.0,20.54,20.6,20.53,20.58,369909.0
2021-08-12 11:30:00,20.59,20.59,20.53,20.57,179687.0,20.59,20.59,20.53,20.57,179687.0
2021-08-12 11:35:00,20.56,20.6,20.56,20.57,159303.0,20.56,20.6,20.56,20.57,159303.0
2021-08-12 11:40:00,20.57,20.64,20.56,20.63,315042.0,20.57,20.64,20.56,20.63,315042.0
2021-08-12 11:45:00,20.63,20.63,20.54,20.57,284108.0,20.63,20.63,20.54,20.57,284108.0
2021-08-12 11:50:00,20.57,20.58,20.54,20.55,290027.0,20.57,20.58,20.54,20.55,290027.0
2021-08-12 11:55:00,20.54,20.63,20.53,20.63,144940.0,20.54,20.63,20.53,20.63,144940.0
2021-08-12 12:00:00,20.63,20.66,20.6,20.66,269018.0,20.63,20.66,20.6,20.66,269018.0
2021-08-12 12:05:00,20.65,20.68,20.65,20.65,184418.0,20.65,20.68,20.65,20.65,184418.0
2021-08-12 12:10:00,20.66,20.67,20.61,20.62,169643.0,20.66,20.67,20.61,20.62,169643.0
2021-08-12 12:15:00,20.62,20.62,20.58,20.6,168157.0,20.62,20.62,20.58,20.6,168157.0
2021-08-12 12:20:00,20.59,20.6,20.55,20.56,192186.0,20.59,20.6,20.55,20.56,192186.0
2021-08-12 12:25:00,20.56,20.58,20.54,20.56,165559.0,20.56,20.58,20.54,20.56,165559.0
2021-08-12 12:30:00,20.56,20.58,20.54,20.55,107758.0,20.56,20.58,20.54,20.55,107758.0
2021-08-12 12:35:00,20.55,20.55,20.5,20.52,273910.0,20.55,20.55,20.5,20.52,273910.0
2021-08-12 12:40:00,20.52,20.53,20.51,20.52,69731.0,20.52,20.53,20.51,20.52,69731.0
2021-08-12 12:45:00,20.52,20.54,20.51,20.54,134391.0,20.52,20.54,20.51,20.54,134391.0
2021-08-12 12:50:00,20.54,20.54,20.48,20.48,173412.0,20.54,20.54,20.48,20.48,173412.0
2021-08-12 12:55:00,20.49,20.52,20.47,20.51,185569.0,20.49,20.52,20.47,20.51,185569.0
2021-08-12 13:00:00,20.51,20.52,20.46,20.48,216666.0,20.51,20.52,20.46,20.48,216666.0
2021-08-12 13:05:00,20.47,20.48,20.45,20.46,170223.0,20.47,20.48,20.45,20.46,170223.0
2021-08-12 13:10:00,20.45,20.47,20.39,20.42,403471.0,20.45,20.47,20.39,20.42,403471.0
2021-08-12 13:15:00,20.42,20.44,20.4,20.43,188572.0,20.42,20.44,20.4,20.43,188572.0
2021-08-12 13:20:00,20.43,20.43,20.39,20.41,222325.0,20.43,20.43,20.39,20.41,222325.0
2021-08-12 13:25:00,20.41,20.42,20.37,20.38,260349.0,20.41,20.42,20.37,20.38,260349.0
2021-08-12 13:30:00,20.38,20.4,20.34,20.38,399012.0,20.38,20.4,20.34,20.38,399012.0
2021-08-12 13:35:00,20.39,20.41,20.34,20.39,273161.0,20.39,20.41,20.34,20.39,273161.0
2021-08-12 13:40:00,20.39,20.48,20.38,20.48,255339.0,20.39,20.48,20.38,20.48,255339.0
2021-08-12 13:45:00,20.48,20.48,20.4,20.42,335397.0,20.48,20.48,20.4,20.42,335397.0
2021-08-12 13:50:00,20.42,20.44,20.39,20.41,201704.0,20.42,20.44,20.39,20.41,201704.0
2021-08-12 13:55:00,20.42,20.43,20.39,20.43,242330.0,20.42,20.43,20.39,20.43,242330.0
2021-08-12 14:00:00,20.42,20.44,20.38,20.43,221790.0,20.42,20.44,20.38,20.43,221790.0
2021-08-12 14:05:00,20.43,20.46,20.4,20.45,221921.0,20.43,20.46,20.4,20.45,221921.0
2021-08-12 14:10:00,20.46,20.47,20.44,20.46,199163.0,20.46,20.47,20.44,20.46,199163.0
2021-08-12 14:15:00,20.45,20.46,20.42,20.44,152604.0,20.45,20.46,20.42,20.44,152604.0
2021-08-12 14:20:00,20.44,20.44,20.4,20.43,256314.0,20.44,20.44,20.4,20.43,256314.0
2021-08-12 14:25:00,20.43,20.43,20.37,20.4,312174.0,20.43,20.43,20.37,20.4,312174.0
2021-08-12 14:30:00,20.41,20.42,20.36,20.37,212972.0,20.41,20.42,20.36,20.37,212972.0
2021-08-12 14:35:00,20.38,20.4,20.35,20.39,163821.0,20.38,20.4,20.35,20.39,163821.0
2021-08-12 14:40:00,20.39,20.43,20.38,20.41,194475.0,20.39,20.43,20.38,20.41,194475.0
2021-08-12 14:45:00,20.41,20.42,20.39,20.41,133649.0,20.41,20.42,20.39,20.41,133649.0
2021-08-12 14:50:00,20.41,20.41,20.37,20.41,253871.0,20.41,20.41,20.37,20.41,253871.0
2021-08-12 14:55:00,20.41,20.43,20.4,20.42,228186.0,20.41,20.43,20.4,20.42,228186.0
2021-08-12 15:00:00,20.41,20.45,20.41,20.43,223114.0,20.41,20.45,20.41,20.43,223114.0
2021-08-12 15:05:00,20.43,20.43,20.4,20.41,119678.0,20.43,20.43,20.4,20.41,119678.0
2021-08-12 15:10:00,20.41,20.44,20.39,20.43,213755.0,20.41,20.44,20.39,20.43,213755.0
2021-08-12 15:15:00,20.43,20.43,20.37,20.39,316126.0,20.43,20.43,20.37,20.39,316126.0
2021-08-12 15:20:00,20.39,20.39,20.33,20.35,870601.0,20.39,20.39,20.33,20.35,870601.0
2021-08-12 15:25:00,20.34,20.35,20.3,20.32,490967.0,20.34,20.35,20.3,20.32,490967.0
2021-08-12 15:30:00,20.32,20.37,20.31,20.37,372783.0,20.32,20.37,20.31,20.37,372783.0
2021-08-12 15:35:00,20.37,20.41,20.36,20.38,446413.0,20.37,20.41,20.36,20.38,446413.0
2021-08-12 15:40:00,20.38,20.38,20.33,20.37,334084.0,20.38,20.38,20.33,20.37,334084.0
2021-08-12 15:45:00,20.37,20.39,20.34,20.35,437883.0,20.37,20.39,20.34,20.35,437883.0
2021-08-12 15:50:00,20.35,20.42,20.34,20.41,769285.0,20.35,20.42,20.34,20.41,769285.0
2021-08-12 15:55:00,20.42,20.44,20.41,20.44,1105315.0,20.42,20.44,20.41,20.44,1105315.0
2021-08-13 09:30:00,20.37,20.55,20.35,20.48,835095.0,20.37,20.55,20.35,20.48,835095.0
2021-08-13 09:35:00,20.48,20.51,20.35,20.41,458138.0,20.48,20.51,20.35,20.41,458138.0
2021-08-13 09:40:00,20.4,20.52,20.37,20.48,444180.0,20.4,20.52,20.37,20.48,444180.0
2021-08-13 09:45:00,20.48,20.5,20.35,20.39,274086.0,20.48,20.5,20.35,20.39,274086.0
2021-08-13 09:50:00,20.38,20.38,20.18,20.2,845377.0,20.38,20.38,20.18,20.2,845377.0
2021-08-13 09:55:00,20.2,20.24,20.15,20.21,598546.0,20.2,20.24,20.15,20.21,598546.0
2021-08-13 10:00:00,20.2,20.24,20.12,20.16,385848.0,20.2,20.24,20.12,20.16,385848.0
2021-08-13 10:05:00,20.15,20.21,20.12,20.18,304304.0,20.15,20.21,20.12,20.18,304304.0
2021-08-13 10:10:00,20.18,20.26,20.16,20.16,315755.0,20.18,20.26,20.16,20.16,315755.0
2021-08-13 10:15:00,20.16,20.21,20.13,20.18,321150.0,20.16,20.21,20.13,20.18,321150.0
2021-08-13 10:20:00,20.18,20.22,20.15,20.19,385818.0,20.18,20.22,20.15,20.19,385818.0
2021-08-13 10:25:00,20.19,20.2,20.13,20.13,364434.0,20.19,20.2,20.13,20.13,364434.0
2021-08-13 10:30:00,20.14,20.18,20.07,20.18,547117.0,20.14,20.18,20.07,20.18,547117.0
2021-08-13 10:35:00,20.18,20.18,20.11,20.11,288471.0,20.18,20.18,20.11,20.11,288471.0
2021-08-13 10:40:00,20.11,20.15,20.1,20.13,203990.0,20.11,20.15,20.1,20.13,203990.0
2021-08-13 10:45:00,20.12,20.17,20.11,20.15,167797.0,20.12,20.17,20.11,20.15,167797.0
2021-08-13 10:50:00,20.16,20.18,20.12,20.14,247574.0,20.16,20.18,20.12,20.14,247574.0
2021-08-13 10:55:00,20.14,20.14,20.04,20.1,548810.0,20.14,20.14,20.04,20.1,548810.0
2021-08-13 11:00:00,20.1,20.14,20.09,20.12,181254.0,20.1,20.14,20.09,20.12,181254.0
2021-08-13 11:05:00,20.12,20.12,20.07,20.09,279011.0,20.12,20.12,20.07,20.09,279011.0
2021-08-13 11:10:00,20.08,20.14,20.08,20.13,291730.0,20.08,20.14,20.08,20.13,291730.0
2021-08-13 11:15:00,20.13,20.13,20.08,20.09,216124.0,20.13,20.13,20.08,20.09,216124.0
2021-08-13 11:20:00,20.09,20.09,20.02,20.03,356063.0,20.09,20.09,20.02,20.03,356063.0
2021-08-13 11:25:00,20.03,20.07,20.03,20.05,292669.0,20.03,20.07,20.03,20.05,292669.0
2021-08-13 11:30:00,20.05,20.18,20.05,20.16,585562.0,20.05,20.18,20.05,20.16,585562.0
2021-08-13 11:35:00,20.16,20.18,20.08,20.09,364638.0,20.16,20.18,20.08,20.09,364638.0
2021-08-13 11:40:00,20.09,20.13,20.08,20.11,184934.0,20.09,20.13,20.08,20.11,184934.0
2021-08-13 11:45:00,20.11,20.14,20.1,20.13,265637.0,20.11,20.14,20.1,20.13,265637.0
2021-08-13 11:50:00,20.13,20.16,20.12,20.12,182693.0,20.13,20.16,20.12,20.12,182693.0
2021-08-13 11:55:00,20.13,20.16,20.11,20.13,166690.0,20.13,20.16,20.11,20.13,166690.0
2021-08-13 12:00:00,20.13,20.17,20.12,20.16,242498.0,20.13,20.17,20.12,20.16,242498.0
2021-08-13 12:05:00,20.17,20.18,20.14,20.18,163144.0,20.17,20.18,20.14,20.18,163144.0
2021-08-13 12:10:00,20.17,20.19,20.16,20.18,243628.0,20.17,20.19,20.16,20.18,243628.0
2021-08-13 12:15:00,20.18,20.22,20.17,20.21,219730.0,20.18,20.22,20.17,20.21,219730.0
2021-08-13 12:20:00,20.21,20.22,20.13,20.14,390521.0,20.21,20.22,20.13,20.14,390521.0
2021-08-13 12:25:00,20.14,20.17,20.13,20.17,170904.0,20.14,20.17,20.13,20.17,170904.0
2021-08-13 12:30:00,20.17,20.18,20.15,20.16,122788.0,20.17,20.18,20.15,20.16,122788.0
2021-08-13 12:35:00,20.16,20.19,20.15,20.17,151076.0,20.16,20.19,20.15,20.17,151076.0
2021-08-13 12:40:00,20.17,20.18,20.14,20.16,177483.0,20.17,20.18,20.14,20.16,177483.0
2021-08-13 12:45:00,20.16,20.21,20.15,20.2,201040.0,20.16,20.21,20.15,20.2,201040.0
2021-08-13 12:50:00,20.19,20.2,20.17,20.18,160987.0,20.19,20.2,20.17,20.18,160987.0
2021-08-13 12:55:00,20.17,20.2,20.16,20.17,142462.0,20.17,20.2,20.16,20.17,142462.0
2021-08-13 13:00:00,20.18,20.2,20.17,20.19,126856.0,20.18,20.2,20.17,20.19,126856.0
2021-08-13 13:05:00,20.19,20.19,20.16,20.19,165887.0,20.19,20.19,20.16,20.19,165887.0
2021-08-13 13:10:00,20.19,20.24,20.18,20.21,186001.0,20.19,20.24,20.18,20.21,186001.0
2021-08-13 13:15:00,20.21,20.26,20.2,20.25,258484.0,20.21,20.26,20.2,20.25,258484.0
2021-08-13 13:20:00,20.25,20.25,20.21,20.23,142401.0,20.25,20.25,20.21,20.23,142401.0
2021-08-13 13:25:00,20.23,20.24,20.21,20.22,148510.0,20.23,20.24,20.21,20.22,148510.0
2021-08-13 13:30:00,20.21,20.24,20.21,20.22,100727.0,20.21,20.24,20.21,20.22,100727.0
2021-08-13 13:35:00,20.23,20.23,20.19,20.21,66763.0,20.23,20.23,20.19,20.21,66763.0
2021-08-13 13:40:00,20.21,20.21,20.17,20.18,130338.0,20.21,20.21,20.17,20.18,130338.0
2021-08-13 13:45:00,20.18,20.19,20.09,20.12,467042.0,20.18,20.19,20.09,20.12,467042.0
2021-08-13 13:50:00,20.12,20.15,20.1,20.14,158838.0,20.12,20.15,20.1,20.14,158838.0
2021-08-13 13:55:00,20.13,20.14,20.11,20.12,135097.0,20.13,20.14,20.11,20.12,135097.0
2021-08-13 14:00:00,20.12,20.12,20.07,20.08,288460.0,20.12,20.12,20.07,20.08,288460.0
2021-08-13 14:05:00,20.07,20.09,20.02,20.02,476184.0,20.07,20.09,20.02,20.02,476184.0
2021-08-13 14:10:00,20.03,20.03,19.96,20.0,810800.0,20.03,20.03,19.96,20.0,810800.0
2021-08-13 14:15:00,19.99,20.02,19.98,20.01,251351.0,19.99,20.02,19.98,20.01,251351.0
2021-08-13 14:20:00,20.0,20.01,19.95,19.97,355469.0,20.0,20.01,19.95,19.97,355469.0
2021-08-13 14:25:00,19.96,19.98,19.95,19.96,197401.0,19.96,19.98,19.95,19.96,197401.0
2021-08-13 14:30:00,19.96,19.98,19.94,19.97,373920.0,19.96,19.98,19.94,19.97,373920.0
2021-08-13 14:35:00,19.97,19.99,19.92,19.92,716924.0,19.97,19.99,19.92,19.92,716924.0
2021-08-13 14:40:00,19.93,19.94,19.85,19.87,830244.0,19.93,19.94,19.85,19.87,830244.0
2021-08-13 14:45:00,19.87,19.88,19.85,19.86,406897.0,19.87,19.88,19.85,19.86,406897.0
2021-08-13 14:50:00,19.86,19.86,19.8,19.84,991884.0,19.86,19.86,19.8,19.84,991884.0
2021-08-13 14:55:00,19.84,19.85,19.81,19.81,487721.0,19.84,19.85,19.81,19.81,487721.0
2021-08-13 15:00:00,19.81,19.87,19.8,19.86,682251.0,19.81,19.87,19.8,19.86,682251.0
2021-08-13 15:05:00,19.86,19.88,19.84,19.85,390292.0,19.86,19.88,19.84,19.85,390292.0
2021-08-13 15:10:00,19.85,19.87,19.82,19.87,281549.0,19.85,19.87,19.82,19.87,281549.0
2021-08-13 15:15:00,19.87,19.89,19.85,19.89,380745.0,19.87,19.89,19.85,19.89,380745.0
2021-08-13 15:20:00,19.89,19.89,19.84,19.85,194937.0,19.89,19.89,19.84,19.85,194937.0
2021-08-13 15:25:00,19.85,19.85,19.81,19.83,261904.0,19.85,19.85,19.81,19.83,261904.0
2021-08-13 15:30:00,19.82,19.83,19.81,19.82,325902.0,19.82,19.83,19.81,19.82,325902.0
2021-08-13 15:35:00,19.82,19.85,19.81,19.83,526968.0,19.82,19.85,19.81,19.83,526968.0
2021-08-13 15:40:00,19.82,19.84,19.81,19.82,545292.0,19.82,19.84,19.81,19.82,545292.0
2021-08-13 15:45:00,19.82,19.83,19.75,19.81,1001072.0,19.82,19.83,19.75,19.81,1001072.0
2021-08-13 15:50:00,19.81,19.82,19.77,19.82,869176.0,19.81,19.82,19.77,19.82,869176.0
2021-08-13 15:55:00,19.82,19.84,19.8,19.84,1324528.0,19.82,19.84,19.8,19.84,1324528.0
2021-08-16 09:30:00,19.68,19.71,19.51,19.51,1546084.0,19.68,19.71,19.51,19.51,1546084.0
2021-08-16 09:35:00,19.51,19.58,19.43,19.55,1007237.0,19.51,19.58,19.43,19.55,1007237.0
2021-08-16 09:40:00,19.53,19.54,19.43,19.48,553961.0,19.53,19.54,19.43,19.48,553961.0
2021-08-16 09:45:00,19.48,19.52,19.39,19.51,546599.0,19.48,19.52,19.39,19.51,546599.0
2021-08-16 09:50:00,19.51,19.52,19.4,19.48,508539.0,19.51,19.52,19.4,19.48,508539.0
2021-08-16 09:55:00,19.47,19.47,19.34,19.41,629068.0,19.47,19.47,19.34,19.41,629068.0
2021-08-16 10:00:00,19.4,19.48,19.35,19.48,605956.0,19.4,19.48,19.35,19.48,605956.0
2021-08-16 10:05:00,19.48,19.65,19.46,19.64,962916.0,19.48,19.65,19.46,19.64,962916.0
2021-08-16 10:10:00,19.63,20.02,19.6,19.89,2289007.0,19.63,20.02,19.6,19.89,2289007.0
2021-08-16 10:15:00,19.89,19.94,19.78,19.78,1107469.0,19.89,19.94,19.78,19.78,1107469.0
2021-08-16 10:20:00,19.78,19.81,19.69,19.72,572584.0,19.78,19.81,19.69,19.72,572584.0
2021-08-16 10:25:00,19.72,19.75,19.61,19.63,645683.0,19.72,19.75,19.61,19.63,645683.0
2021-08-16 10:30:00,19.63,19.67,19.57,19.6,498950.0,19.63,19.67,19.57,19.6,498950.0
2021-08-16 10:35:00,19.6,19.85,19.59,19.85,409113.0,19.6,19.85,19.59,19.85,409113.0
2021-08-16 10:40:00,19.84,19.88,19.81,19.82,757112.0,19.84,19.88,19.81,19.82,757112.0
2021-08-16 10:45:00,19.82,19.89,19.8,19.86,289638.0,19.82,19.89,19.8,19.86,289638.0
2021-08-16 10:50:00,19.86,19.89,19.8,19.83,243514.0,19.86,19.89,19.8,19.83,243514.0
2021-08-16 10:55:00,19.84,19.84,19.74,19.76,183694.0,19.84,19.84,19.74,19.76,183694.0
2021-08-16 11:00:00,19.76,19.82,19.69,19.7,211609.0,19.76,19.82,19.69,19.7,211609.0
2021-08-16 11:05:00,19.7,19.75,19.69,19.74,124183.0,19.7,19.75,19.69,19.74,124183.0
2021-08-16 11:10:00,19.74,19.75,19.69,19.73,119496.0,19.74,19.75,19.69,19.73,119496.0
2021-08-16 11:15:00,19.72,19.8,19.72,19.76,397606.0,19.72,19.8,19.72,19.76,397606.0
2021-08-16 11:20:00,19.75,19.83,19.75,19.82,260502.0,19.75,19.83,19.75,19.82,260502.0
2021-08-16 11:25:00,19.82,19.83,19.77,19.8,117639.0,19.82,19.83,19.77,19.8,117639.0
2021-08-16 11:30:00,19.79,19.88,19.79,19.88,305730.0,19.79,19.88,19.79,19.88,305730.0
2021-08-16 11:35:00,19.88,19.88,19.82,19.84,181213.0,19.88,19.88,19.82,19.84,181213.0
2021-08-16 11:40:00,19.84,19.87,19.81,19.84,217244.0,19.84,19.87,19.81,19.84,217244.0
2021-08-16 11:45:00,19.84,19.85,19.81,19.84,174235.0,19.84,19.85,19.81,19.84,174235.0
2021-08-16 11:50:00,19.83,19.87,19.82,19.85,124569.0,19.83,19.87,19.82,19.85,124569.0
2021-08-16 11:55:00,19.85,19.86,19.8,19.81,102723.0,19.85,19.86,19.8,19.81,102723.0
2021-08-16 12:00:00,19.8,19.81,19.75,19.76,236611.0,19.8,19.81,19.75,19.76,236611.0
2021-08-16 12:05:00,19.76,19.79,19.75,19.78,179303.0,19.76,19.79,19.75,19.78,179303.0
2021-08-16 12:10:00,19.78,19.79,19.76,19.77,108610.0,19.78,19.79,19.76,19.77,108610.0
2021-08-16 12:15:00,19.77,19.78,19.75,19.77,150624.0,19.77,19.78,19.75,19.77,150624.0
2021-08-16 12:20:00,19.77,19.8,19.75,19.79,147608.0,19.77,19.8,19.75,19.79,147608.0
2021-08-16 12:25:00,19.79,19.79,19.73,19.75,121160.0,19.79,19.79,19.73,19.75,121160.0
2021-08-16 12:30:00,19.74,19.75,19.71,19.73,111631.0,19.74,19.75,19.71,19.73,111631.0
2021-08-16 12:35:00,19.73,19.77,19.72,19.76,147060.0,19.73,19.77,19.72,19.76,147060.0
2021-08-16 12:40:00,19.77,19.78,19.74,19.77,91032.0,19.77,19.78,19.74,19.77,91032.0
2021-08-16 12:45:00,19.77,19.8,19.76,19.77,172631.0,19.77,19.8,19.76,19.77,172631.0
2021-08-16 12:50:00,19.78,19.81,19.77,19.78,138474.0,19.78,19.81,19.77,19.78,138474.0
2021-08-16 12:55:00,19.78,19.81,19.77,19.8,109875.0,19.78,19.81,19.77,19.8,109875.0
2021-08-16 13:00:00,19.8,19.82,19.78,19.82,84070.0,19.8,19.82,19.78,19.82,84070.0
2021-08-16 13:05:00,19.82,19.82,19.79,19.8,60436.0,19.82,19.82,19.79,19.8,60436.0
2021-08-16 13:10:00,19.8,19.83,19.78,19.83,103790.0,19.8,19.83,19.78,19.83,103790.0
2021-08-16 13:15:00,19.83,19.86,19.82,19.85,165917.0,19.83,19.86,19.82,19.85,165917.0
2021-08-16 13:20:00,19.85,19.88,19.82,19.85,227724.0,19.85,19.88,19.82,19.85,227724.0
2021-08-16 13:25:00,19.85,19.89,19.85,19.88,176305.0,19.85,19.89,19.85,19.88,176305.0
2021-08-16 13:30:00,19.88,19.91,19.87,19.9,133991.0,19.88,19.91,19.87,19.9,133991.0
2021-08-16 13:35:00,19.91,19.91,19.88,19.89,81845.0,19.91,19.91,19.88,19.89,81845.0
2021-08-16 13:40:00,19.89,19.92,19.88,19.9,98415.0,19.89,19.92,19.88,19.9,98415.0
2021-08-16 13:45:00,19.9,19.93,19.89,19.93,108363.0,19.9,19.93,19.89,19.93,108363.0
2021-08-16 13:50:00,19.93,19.95,19.91,19.93,153814.0,19.93,19.95,19.91,19.93,153814.0
2021-08-16 13:55:00,19.94,19.94,19.92,19.94,71487.0,19.94,19.94,19.92,19.94,71487.0
2021-08-16 14:00:00,19.93,19.95,19.91,19.95,148181.0,19.93,19.95,19.91,19.95,148181.0
2021-08-16 14:05:00,19.95,19.96,19.92,19.96,146144.0,19.95,19.96,19.92,19.96,146144.0
2021-08-16 14:10:00,19.95,19.98,19.95,19.97,70548.0,19.95,19.98,19.95,19.97,70548.0
2021-08-16 14:15:00,19.98,19.98,19.94,19.94,195311.0,19.98,19.98,19.94,19.94,195311.0
2021-08-16 14:20:00,19.93,19.94,19.87,19.87,312960.0,19.93,19.94,19.87,19.87,312960.0
2021-08-16 14:25:00,19.87,19.87,19.84,19.85,140793.0,19.87,19.87,19.84,19.85,140793.0
2021-08-16 14:30:00,19.85,19.85,19.82,19.83,164773.0,19.85,19.85,19.82,19.83,164773.0
2021-08-16 14:35:00,19.83,19.85,19.82,19.84,122879.0,19.83,19.85,19.82,19.84,122879.0
2021-08-16 14:40:00,19.85,19.85,19.83,19.84,87948.0,19.85,19.85,19.83,19.84,87948.0
2021-08-16 14:45:00,19.84,19.89,19.83,19.87,162118.0,19.84,19.89,19.83,19.87,162118.0
2021-08-16 14:50:00,19.88,19.9,19.85,19.86,75888.0,19.88,19.9,19.85,19.86,75888.0
2021-08-16 14:55:00,19.86,19.87,19.83,19.84,114471.0,19.86,19.87,19.83,19.84,114471.0
2021-08-16 15:00:00,19.84,19.84,19.82,19.82,141052.0,19.84,19.84,19.82,19.82,141052.0
2021-08-16 15:05:00,19.82,19.83,19.79,19.8,98456.0,19.82,19.83,19.79,19.8,98456.0
2021-08-16 15:10:00,19.79,19.83,19.79,19.83,133639.0,19.79,19.83,19.79,19.83,133639.0
2021-08-16 15:15:00,19.83,19.83,19.81,19.83,82464.0,19.83,19.83,19.81,19.83,82464.0
2021-08-16 15:20:00,19.83,19.85,19.82,19.82,132419.0,19.83,19.85,19.82,19.82,132419.0
2021-08-16 15:25:00,19.83,19.84,19.8,19.8,95545.0,19.83,19.84,19.8,19.8,95545.0
2021-08-16 15:30:00,19.8,19.81,19.79,19.8,123028.0,19.8,19.81,19.79,19.8,123028.0
2021-08-16 15:35:00,19.81,19.82,19.75,19.75,158114.0,19.81,19.82,19.75,19.75,158114.0
2021-08-16 15:40:00,19.75,19.76,19.73,19.74,213825.0,19.75,19.76,19.73,19.74,213825.0
2021-08-16 15:45:00,19.74,19.75,19.72,19.73,224282.0,19.74,19.75,19.72,19.73,224282.0
2021-08-16 15:50:00,19.74,19.76,19.73,19.75,368880.0,19.74,19.76,19.73,19.75,368880.0
2021-08-16 15:55:00,19.75,19.77,19.74,19.76,464584.0,19.75,19.77,19.74,19.76,464584.0
2021-08-17 09:30:00,19.37,19.53,19.23,19.31,1148165.0,19.37,19.53,19.23,19.31,1148165.0
2021-08-17 09:35:00,19.32,19.38,19.23,19.36,712031.0,19.32,19.38,19.23,19.36,712031.0
2021-08-17 09:40:00,19.35,19.47,19.28,19.36,560633.0,19.35,19.47,19.28,19.36,560633.0
2021-08-17 09:45:00,19.36,19.5,19.36,19.42,455073.0,19.36,19.5,19.36,19.42,455073.0
2021-08-17 09:50:00,19.41,19.46,19.32,19.35,421068.0,19.41,19.46,19.32,19.35,421068.0
2021-08-17 09:55:00,19.34,19.38,19.26,19.3,507256.0,19.34,19.38,19.26,19.3,507256.0
2021-08-17 10:00:00,19.3,19.34,19.25,19.3,413208.0,19.3,19.34,19.25,19.3,413208.0
2021-08-17 10:05:00,19.3,19.38,19.27,19.3,293166.0,19.3,19.38,19.27,19.3,293166.0
2021-08-17 10:10:00,19.3,19.49,19.29,19.49,482242.0,19.3,19.49,19.29,19.49,482242.0
2021-08-17 10:15:00,19.48,19.5,19.4,19.41,276743.0,19.48,19.5,19.4,19.41,276743.0
2021-08-17 10:20:00,19.42,19.55,19.42,19.54,302438.0,19.42,19.55,19.42,19.54,302438.0
2021-08-17 10:25:00,19.53,19.61,19.51,19.54,344256.0,19.53,19.61,19.51,19.54,344256.0
2021-08-17 10:30:00,19.55,19.57,19.48,19.49,369014.0,19.55,19.57,19.48,19.49,369014.0
2021-08-17 10:35:00,19.49,19.53,19.43,19.44,268458.0,19.49,19.53,19.43,19.44,268458.0
2021-08-17 10:40:00,19.43,19.54,19.43,19.46,288430.0,19.43,19.54,19.43,19.46,288430.0
2021-08-17 10:45:00,19.46,19.47,19.39,19.41,233030.0,19.46,19.47,19.39,19.41,233030.0
2021-08-17 10:50:00,19.41,19.42,19.37,19.39,191035.0,19.41,19.42,19.37,19.39,191035.0
2021-08-17 10:55:00,19.39,19.41,19.35,19.36,168671.0,19.39,19.41,19.35,19.36,168671.0
2021-08-17 11:00:00,19.36,19.38,19.33,19.36,231424.0,19.36,19.38,19.33,19.36,231424.0
2021-08-17 11:05:00,19.36,19.36,19.32,19.34,222304.0,19.36,19.36,19.32,19.34,222304.0
2021-08-17 11:10:00,19.33,19.34,19.29,19.3,435960.0,19.33,19.34,19.29,19.3,435960.0
2021-08-17 11:15:00,19.3,19.37,19.29,19.35,469144.0,19.3,19.37,19.29,19.35,469144.0
2021-08-17 11:20:00,19.35,19.4,19.34,19.35,227535.0,19.35,19.4,19.34,19.35,227535.0
2021-08-17 11:25:00,19.35,19.35,19.31,19.31,208279.0,19.35,19.35,19.31,19.31,208279.0
2021-08-17 11:30:00,19.3,19.37,19.3,19.35,160510.0,19.3,19.37,19.3,19.35,160510.0
2021-08-17 11:35:00,19.35,19.37,19.31,19.34,206621.0,19.35,19.37,19.31,19.34,206621.0
2021-08-17 11:40:00,19.34,19.34,19.3,19.34,96033.0,19.34,19.34,19.3,19.34,96033.0
2021-08-17 11:45:00,19.34,19.35,19.31,19.34,99181.0,19.34,19.35,19.31,19.34,99181.0
2021-08-17 11:50:00,19.33,19.34,19.31,19.32,73792.0,19.33,19.34,19.31,19.32,73792.0
2021-08-17 11:55:00,19.32,19.33,19.29,19.31,216772.0,19.32,19.33,19.29,19.31,216772.0
2021-08-17 12:00:00,19.31,19.35,19.31,19.33,139286.0,19.31,19.35,19.31,19.33,139286.0
2021-08-17 12:05:00,19.33,19.39,19.31,19.32,167974.0,19.33,19.39,19.31,19.32,167974.0
2021-08-17 12:10:00,19.32,19.35,19.31,19.32,101158.0,19.32,19.35,19.31,19.32,101158.0
2021-08-17 12:15:00,19.33,19.33,19.28,19.3,205794.0,19.33,19.33,19.28,19.3,205794.0
2021-08-17 12:20:00,19.31,19.33,19.29,19.32,101648.0,19.31,19.33,19.29,19.32,101648.0
2021-08-17 12:25:00,19.31,19.32,19.29,19.3,143234.0,19.31,19.32,19.29,19.3,143234.0
2021-08-17 12:30:00,19.29,19.3,19.24,19.26,288078.0,19.29,19.3,19.24,19.26,288078.0
2021-08-17 12:35:00,19.26,19.28,19.22,19.23,266091.0,19.26,19.28,19.22,19.23,266091.0
2021-08-17 12:40:00,19.23,19.24,19.18,19.2,678539.0,19.23,19.24,19.18,19.2,678539.0
2021-08-17 12:45:00,19.2,19.21,19.11,19.14,429480.0,19.2,19.21,19.11,19.14,429480.0
2021-08-17 12:50:00,19.14,19.17,19.11,19.12,230142.0,19.14,19.17,19.11,19.12,230142.0
2021-08-17 12:55:00,19.12,19.14,19.09,19.11,228068.0,19.12,19.14,19.09,19.11,228068.0
2021-08-17 13:00:00,19.11,19.19,19.1,19.19,199627.0,19.11,19.19,19.1,19.19,199627.0
2021-08-17 13:05:00,19.19,19.26,19.17,19.24,363128.0,19.19,19.26,19.17,19.24,363128.0
2021-08-17 13:10:00,19.25,19.25,19.23,19.23,163192.0,19.25,19.25,19.23,19.23,163192.0
2021-08-17 13:15:00,19.23,19.27,19.23,19.25,212348.0,19.23,19.27,19.23,19.25,212348.0
2021-08-17 13:20:00,19.24,19.26,19.19,19.2,200684.0,19.24,19.26,19.19,19.2,200684.0
2021-08-17 13:25:00,19.21,19.24,19.19,19.22,114573.0,19.21,19.24,19.19,19.22,114573.0
2021-08-17 13:30:00,19.22,19.22,19.17,19.2,175824.0,19.22,19.22,19.17,19.2,175824.0
2021-08-17 13:35:00,19.2,19.21,19.15,19.16,121671.0,19.2,19.21,19.15,19.16,121671.0
2021-08-17 13:40:00,19.16,19.16,19.09,19.12,364806.0,19.16,19.16,19.09,19.12,364806.0
2021-08-17 13:45:00,19.11,19.14,19.11,19.12,129733.0,19.11,19.14,19.11,19.12,129733.0
2021-08-17 13:50:00,19.12,19.16,19.11,19.12,298346.0,19.12,19.16,19.11,19.12,298346.0
2021-08-17 13:55:00,19.13,19.23,19.12,19.22,173761.0,19.13,19.23,19.12,19.22,173761.0
2021-08-17 14:00:00,19.21,19.25,19.2,19.23,138988.0,19.21,19.25,19.2,19.23,138988.0
2021-08-17 14:05:00,19.23,19.25,19.22,19.23,113990.0,19.23,19.25,19.22,19.23,113990.0
2021-08-17 14:10:00,19.23,19.26,19.21,19.22,265345.0,19.23,19.26,19.21,19.22,265345.0
2021-08-17 14:15:00,19.23,19.26,19.22,19.23,142238.0,19.23,19.26,19.22,19.23,142238.0
2021-08-17 14:20:00,19.23,19.25,19.21,19.25,138106.0,19.23,19.25,19.21,19.25,138106.0
2021-08-17 14:25:00,19.25,19.25,19.22,19.23,61049.0,19.25,19.25,19.22,19.23,61049.0
2021-08-17 14:30:00,19.22,19.25,19.2,19.22,87066.0,19.22,19.25,19.2,19.22,87066.0
2021-08-17 14:35:00,19.21,19.23,19.19,19.22,100932.0,19.21,19.23,19.19,19.22,100932.0
2021-08-17 14:40:00,19.23,19.29,19.21,19.28,105797.0,19.23,19.29,19.21,19.28,105797.0
2021-08-17 14:45:00,19.28,19.33,19.27,19.32,178725.0,19.28,19.33,19.27,19.32,178725.0
2021-08-17 14:50:00,19.32,19.35,19.31,19.31,113178.0,19.32,19.35,19.31,19.31,113178.0
2021-08-17 14:55:00,19.32,19.37,19.31,19.36,168883.0,19.32,19.37,19.31,19.36,168883.0
2021-08-17 15:00:00,19.35,19.38,19.34,19.35,130297.0,19.35,19.38,19.34,19.35,130297.0
2021-08-17 15:05:00,19.35,19.38,19.34,19.37,188617.0,19.35,19.38,19.34,19.37,188617.0
2021-08-17 15:10:00,19.37,19.38,19.34,19.35,144881.0,19.37,19.38,19.34,19.35,144881.0
2021-08-17 15:15:00,19.35,19.36,19.32,19.34,143270.0,19.35,19.36,19.32,19.34,143270.0
2021-08-17 15:20:00,19.34,19.34,19.28,19.3,316357.0,19.34,19.34,19.28,19.3,316357.0
2021-08-17 15:25:00,19.29,19.34,19.28,19.34,185921.0,19.29,19.34,19.28,19.34,185921.0
2021-08-17 15:30:00,19.34,19.37,19.32,19.32,205326.0,19.34,19.37,19.32,19.32,205326.0
2021-08-17 15:35:00,19.33,19.35,19.3,19.32,144382.0,19.33,19.35,19.3,19.32,144382.0
2021-08-17 15:40:00,19.31,19.32,19.27,19.29,307528.0,19.31,19.32,19.27,19.29,307528.0
2021-08-17 15:45:00,19.29,19.33,19.28,19.3,281814.0,19.29,19.33,19.28,19.3,281814.0
2021-08-17 15:50:00,19.31,19.36,19.3,19.3,426723.0,19.31,19.36,19.3,19.3,426723.0
2021-08-17 15:55:00,19.31,19.34,19.3,19.34,720636.0,19.31,19.34,19.3,19.34,720636.0
2021-08-18 09:30:00,19.34,19.35,19.19,19.31,691414.0,19.34,19.35,19.19,19.31,691414.0
2021-08-18 09:35:00,19.31,19.45,19.25,19.27,593345.0,19.31,19.45,19.25,19.27,593345.0
2021-08-18 09:40:00,19.26,19.3,19.21,19.22,409719.0,19.26,19.3,19.21,19.22,409719.0
2021-08-18 09:45:00,19.21,19.22,19.06,19.07,672868.0,19.21,19.22,19.06,19.07,672868.0
2021-08-18 09:50:00,19.08,19.15,19.04,19.13,572022.0,19.08,19.15,19.04,19.13,572022.0
2021-08-18 09:55:00,19.13,19.26,19.11,19.24,419754.0,19.13,19.26,19.11,19.24,419754.0
2021-08-18 10:00:00,19.24,19.26,19.2,19.21,391995.0,19.24,19.26,19.2,19.21,391995.0
2021-08-18 10:05:00,19.2,19.29,19.19,19.22,331043.0,19.2,19.29,19.19,19.22,331043.0
2021-08-18 10:10:00,19.21,19.21,19.13,19.17,360768.0,19.21,19.21,19.13,19.17,360768.0
2021-08-18 10:15:00,19.17,19.21,19.12,19.19,270966.0,19.17,19.21,19.12,19.19,270966.0
2021-08-18 10:20:00,19.19,19.29,19.18,19.25,270173.0,19.19,19.29,19.18,19.25,270173.0
2021-08-18 10:25:00,19.25,19.27,19.16,19.2,210477.0,19.25,19.27,19.16,19.2,210477.0
2021-08-18 10:30:00,19.2,19.25,19.14,19.24,174867.0,19.2,19.25,19.14,19.24,174867.0
2021-08-18 10:35:00,19.24,19.33,19.23,19.32,285887.0,19.24,19.33,19.23,19.32,285887.0
2021-08-18 10:40:00,19.33,19.4,19.31,19.37,388646.0,19.33,19.4,19.31,19.37,388646.0
2021-08-18 10:45:00,19.36,19.5,19.36,19.48,376637.0,19.36,19.5,19.36,19.48,376637.0
2021-08-18 10:50:00,19.48,19.56,19.47,19.55,536794.0,19.48,19.56,19.47,19.55,536794.0
2021-08-18 10:55:00,19.54,19.58,19.49,19.5,377661.0,19.54,19.58,19.49,19.5,377661.0
2021-08-18 11:00:00,19.5,19.65,19.47,19.61,388424.0,19.5,19.65,19.47,19.61,388424.0
2021-08-18 11:05:00,19.62,19.62,19.54,19.55,257235.0,19.62,19.62,19.54,19.55,257235.0
2021-08-18 11:10:00,19.54,19.6,19.54,19.59,261033.0,19.54,19.6,19.54,19.59,261033.0
2021-08-18 11:15:00,19.58,19.59,19.48,19.54,310186.0,19.58,19.59,19.48,19.54,310186.0
2021-08-18 11:20:00,19.53,19.58,19.52,19.56,203379.0,19.53,19.58,19.52,19.56,203379.0
2021-08-18 11:25:00,19.57,19.61,19.54,19.6,225180.0,19.57,19.61,19.54,19.6,225180.0
2021-08-18 11:30:00,19.6,19.61,19.5,19.52,287044.0,19.6,19.61,19.5,19.52,287044.0
2021-08-18 11:35:00,19.51,19.56,19.49,19.52,237401.0,19.51,19.56,19.49,19.52,237401.0
2021-08-18 11:40:00,19.53,19.58,19.51,19.55,204415.0,19.53,19.58,19.51,19.55,204415.0
2021-08-18 11:45:00,19.55,19.6,19.52,19.53,303262.0,19.55,19.6,19.52,19.53,303262.0
2021-08-18 11:50:00,19.53,19.6,19.52,19.58,254663.0,19.53,19.6,19.52,19.58,254663.0
2021-08-18 11:55:00,19.57,19.61,19.56,19.57,253810.0,19.57,19.61,19.56,19.57,253810.0
2021-08-18 12:00:00,19.56,19.58,19.55,19.55,150946.0,19.56,19.58,19.55,19.55,150946.0
2021-08-18 12:05:00,19.55,19.57,19.54,19.55,215028.0,19.55,19.57,19.54,19.55,215028.0
2021-08-18 12:10:00,19.55,19.56,19.51,19.53,161255.0,19.55,19.56,19.51,19.53,161255.0
2021-08-18 12:15:00,19.53,19.53,19.47,19.48,246823.0,19.53,19.53,19.47,19.48,246823.0
2021-08-18 12:20:00,19.49,19.49,19.45,19.49,195878.0,19.49,19.49,19.45,19.49,195878.0
2021-08-18 12:25:00,19.49,19.5,19.46,19.49,159818.0,19.49,19.5,19.46,19.49,159818.0
2021-08-18 12:30:00,19.49,19.5,19.46,19.49,132732.0,19.49,19.5,19.46,19.49,132732.0
2021-08-18 12:35:00,19.48,19.54,19.48,19.53,120482.0,19.48,19.54,19.48,19.53,120482.0
2021-08-18 12:40:00,19.52,19.54,19.5,19.53,103894.0,19.52,19.54,19.5,19.53,103894.0
2021-08-18 12:45:00,19.53,19.53,19.5,19.52,140134.0,19.53,19.53,19.5,19.52,140134.0
2021-08-18 12:50:00,19.53,19.57,19.51,19.55,122963.0,19.53,19.57,19.51,19.55,122963.0
2021-08-18 12:55:00,19.55,19.58,19.54,19.56,102247.0,19.55,19.58,19.54,19.56,102247.0
2021-08-18 13:00:00,19.57,19.59,19.51,19.53,135923.0,19.57,19.59,19.51,19.53,135923.0
2021-08-18 13:05:00,19.53,19.56,19.52,19.55,54669.0,19.53,19.56,19.52,19.55,54669.0
2021-08-18 13:10:00,19.55,19.57,19.52,19.53,66615.0,19.55,19.57,19.52,19.53,66615.0
2021-08-18 13:15:00,19.53,19.56,19.52,19.55,107255.0,19.53,19.56,19.52,19.55,107255.0
2021-08-18 13:20:00,19.55,19.62,19.54,19.61,272846.0,19.55,19.62,19.54,19.61,272846.0
2021-08-18 13:25:00,19.6,19.62,19.58,19.6,158720.0,19.6,19.62,19.58,19.6,158720.0
2021-08-18 13:30:00,19.61,19.61,19.58,19.6,134705.0,19.61,19.61,19.58,19.6,134705.0
2021-08-18 13:35:00,19.59,19.61,19.57,19.6,155384.0,19.59,19.61,19.57,19.6,155384.0
2021-08-18 13:40:00,19.61,19.63,19.6,19.63,127126.0,19.61,19.63,19.6,19.63,127126.0
2021-08-18 13:45:00,19.63,19.66,19.62,19.62,185327.0,19.63,19.66,19.62,19.62,185327.0
2021-08-18 13:50:00,19.62,19.63,19.58,19.6,137066.0,19.62,19.63,19.58,19.6,137066.0
2021-08-18 13:55:00,19.6,19.6,19.57,19.59,95891.0,19.6,19.6,19.57,19.59,95891.0
2021-08-18 14:00:00,19.59,19.64,19.55,19.63,104747.0,19.59,19.64,19.55,19.63,104747.0
2021-08-18 14:05:00,19.62,19.63,19.56,19.56,150242.0,19.62,19.63,19.56,19.56,150242.0
2021-08-18 14:10:00,19.57,19.61,19.47,19.48,352509.0,19.57,19.61,19.47,19.48,352509.0
2021-08-18 14:15:00,19.48,19.5,19.42,19.46,266607.0,19.48,19.5,19.42,19.46,266607.0
2021-08-18 14:20:00,19.46,19.51,19.45,19.51,177002.0,19.46,19.51,19.45,19.51,177002.0
2021-08-18 14:25:00,19.5,19.54,19.49,19.53,222273.0,19.5,19.54,19.49,19.53,222273.0
2021-08-18 14:30:00,19.53,19.57,19.51,19.55,147347.0,19.53,19.57,19.51,19.55,147347.0
2021-08-18 14:35:00,19.54,19.57,19.53,19.54,135627.0,19.54,19.57,19.53,19.54,135627.0
2021-08-18 14:40:00,19.54,19.55,19.5,19.52,157128.0,19.54,19.55,19.5,19.52,157128.0
2021-08-18 14:45:00,19.53,19.53,19.48,19.49,116609.0,19.53,19.53,19.48,19.49,116609.0
2021-08-18 14:50:00,19.5,19.53,19.49,19.53,87924.0,19.5,19.53,19.49,19.53,87924.0
2021-08-18 14:55:00,19.52,19.53,19.5,19.52,70876.0,19.52,19.53,19.5,19.52,70876.0
2021-08-18 15:00:00,19.51,19.52,19.45,19.48,166083.0,19.51,19.52,19.45,19.48,166083.0
2021-08-18 15:05:00,19.48,19.5,19.46,19.47,105582.0,19.48,19.5,19.46,19.47,105582.0
2021-08-18 15:10:00,19.47,19.51,19.46,19.46,87363.0,19.47,19.51,19.46,19.46,87363.0
2021-08-18 15:15:00,19.46,19.47,19.41,19.43,159767.0,19.46,19.47,19.41,19.43,159767.0
2021-08-18 15:20:00,19.44,19.44,19.38,19.39,221051.0,19.44,19.44,19.38,19.39,221051.0
2021-08-18 15:25:00,19.4,19.4,19.33,19.35,348149.0,19.4,19.4,19.33,19.35,348149.0
2021-08-18 15:30:00,19.34,19.35,19.3,19.32,286677.0,19.34,19.35,19.3,19.32,286677.0
2021-08-18 15:35:00,19.32,19.35,19.29,19.34,268990.0,19.32,19.35,19.29,19.34,268990.0
2021-08-18 15:40:00,19.34,19.38,19.33,19.35,303675.0,19.34,19.38,19.33,19.35,303675.0
2021-08-18 15:45:00,19.36,19.37,19.26,19.28,349992.0,19.36,19.37,19.26,19.28,349992.0
2021-08-18 15:50:00,19.27,19.28,19.2,19.21,702304.0,19.27,19.28,19.2,19.21,702304.0
2021-08-18 15:55:00,19.22,19.22,19.14,19.15,2059665.0,19.22,19.22,19.14,19.15,2059665.0
2021-08-19 09:30:00,19.06,19.2,18.96,19.13,1302322.0,19.06,19.2,18.96,19.13,1302322.0
2021-08-19 09:35:00,19.12,19.12,18.91,18.95,782534.0,19.12,19.12,18.91,18.95,782534.0
2021-08-19 09:40:00,18.94,18.97,18.86,18.9,666878.0,18.94,18.97,18.86,18.9,666878.0
2021-08-19 09:45:00,18.9,19.07,18.86,18.91,502902.0,18.9,19.07,18.86,18.91,502902.0
2021-08-19 09:50:00,18.92,19.06,18.89,19.04,579550.0,18.92,19.06,18.89,19.04,579550.0
2021-08-19 09:55:00,19.03,19.03,18.89,18.9,433333.0,19.03,19.03,18.89,18.9,433333.0
2021-08-19 10:00:00,18.9,18.96,18.84,18.93,676484.0,18.9,18.96,18.84,18.93,676484.0
2021-08-19 10:05:00,18.93,19.01,18.9,18.99,349938.0,18.93,19.01,18.9,18.99,349938.0
2021-08-19 10:10:00,18.99,19.0,18.87,18.88,407907.0,18.99,19.0,18.87,18.88,407907.0
2021-08-19 10:15:00,18.89,18.95,18.84,18.91,374261.0,18.89,18.95,18.84,18.91,374261.0
2021-08-19 10:20:00,18.91,18.91,18.8,18.8,496353.0,18.91,18.91,18.8,18.8,496353.0
2021-08-19 10:25:00,18.8,18.82,18.74,18.76,667401.0,18.8,18.82,18.74,18.76,667401.0
2021-08-19 10:30:00,18.76,18.76,18.6,18.65,657710.0,18.76,18.76,18.6,18.65,657710.0
2021-08-19 10:35:00,18.65,18.69,18.59,18.6,1367699.0,18.65,18.69,18.59,18.6,1367699.0
2021-08-19 10:40:00,18.6,18.63,18.49,18.51,2460910.0,18.6,18.63,18.49,18.51,2460910.0
2021-08-19 10:45:00,18.51,18.52,18.41,18.43,1541932.0,18.51,18.52,18.41,18.43,1541932.0
2021-08-19 10:50:00,18.43,18.52,18.4,18.51,1170084.0,18.43,18.52,18.4,18.51,1170084.0
2021-08-19 10:55:00,18.51,18.6,18.48,18.58,885317.0,18.51,18.6,18.48,18.58,885317.0
2021-08-19 11:00:00,18.57,18.58,18.46,18.5,599408.0,18.57,18.58,18.46,18.5,599408.0
2021-08-19 11:05:00,18.5,18.51,18.43,18.49,483708.0,18.5,18.51,18.43,18.49,483708.0
2021-08-19 11:10:00,18.49,18.53,18.44,18.51,463662.0,18.49,18.53,18.44,18.51,463662.0
2021-08-19 11:15:00,18.52,18.54,18.47,18.53,496246.0,18.52,18.54,18.47,18.53,496246.0
2021-08-19 11:20:00,18.53,18.55,18.43,18.43,427715.0,18.53,18.55,18.43,18.43,427715.0
2021-08-19 11:25:00,18.44,18.44,18.38,18.39,564706.0,18.44,18.44,18.38,18.39,564706.0
2021-08-19 11:30:00,18.4,18.53,18.39,18.52,493997.0,18.4,18.53,18.39,18.52,493997.0
2021-08-19 11:35:00,18.51,18.53,18.48,18.49,349104.0,18.51,18.53,18.48,18.49,349104.0
2021-08-19 11:40:00,18.49,18.57,18.48,18.57,410111.0,18.49,18.57,18.48,18.57,410111.0
2021-08-19 11:45:00,18.57,18.6,18.55,18.6,331316.0,18.57,18.6,18.55,18.6,331316.0
2021-08-19 11:50:00,18.6,18.63,18.57,18.61,356548.0,18.6,18.63,18.57,18.61,356548.0
2021-08-19 11:55:00,18.61,18.66,18.6,18.64,360461.0,18.61,18.66,18.6,18.64,360461.0
2021-08-19 12:00:00,18.64,18.65,18.6,18.6,164759.0,18.64,18.65,18.6,18.6,164759.0
2021-08-19 12:05:00,18.6,18.62,18.56,18.57,166665.0,18.6,18.62,18.56,18.57,166665.0
2021-08-19 12:10:00,18.57,18.66,18.56,18.63,218642.0,18.57,18.66,18.56,18.63,218642.0
2021-08-19 12:15:00,18.63,18.65,18.6,18.64,133812.0,18.63,18.65,18.6,18.64,133812.0
2021-08-19 12:20:00,18.63,18.73,18.62,18.71,324195.0,18.63,18.73,18.62,18.71,324195.0
2021-08-19 12:25:00,18.7,18.73,18.7,18.71,223903.0,18.7,18.73,18.7,18.71,223903.0
2021-08-19 12:30:00,18.71,18.75,18.68,18.75,305165.0,18.71,18.75,18.68,18.75,305165.0
2021-08-19 12:35:00,18.75,18.75,18.69,18.73,227925.0,18.75,18.75,18.69,18.73,227925.0
2021-08-19 12:40:00,18.73,18.75,18.68,18.69,171033.0,18.73,18.75,18.68,18.69,171033.0
2021-08-19 12:45:00,18.68,18.71,18.63,18.66,285188.0,18.68,18.71,18.63,18.66,285188.0
2021-08-19 12:50:00,18.65,18.73,18.64,18.73,158664.0,18.65,18.73,18.64,18.73,158664.0
2021-08-19 12:55:00,18.73,18.78,18.72,18.77,171149.0,18.73,18.78,18.72,18.77,171149.0
2021-08-19 13:00:00,18.76,18.77,18.7,18.71,154133.0,18.76,18.77,18.7,18.71,154133.0
2021-08-19 13:05:00,18.71,18.71,18.68,18.7,128335.0,18.71,18.71,18.68,18.7,128335.0
2021-08-19 13:10:00,18.71,18.72,18.69,18.7,119463.0,18.71,18.72,18.69,18.7,119463.0
2021-08-19 13:15:00,18.71,18.71,18.67,18.68,273832.0,18.71,18.71,18.67,18.68,273832.0
2021-08-19 13:20:00,18.69,18.72,18.66,18.71,130222.0,18.69,18.72,18.66,18.71,130222.0
2021-08-19 13:25:00,18.71,18.71,18.67,18.68,139619.0,18.71,18.71,18.67,18.68,139619.0
2021-08-19 13:30:00,18.67,18.68,18.63,18.66,225878.0,18.67,18.68,18.63,18.66,225878.0
2021-08-19 13:35:00,18.66,18.67,18.64,18.66,93327.0,18.66,18.67,18.64,18.66,93327.0
2021-08-19 13:40:00,18.66,18.7,18.64,18.66,162605.0,18.66,18.7,18.64,18.66,162605.0
2021-08-19 13:45:00,18.66,18.66,18.62,18.64,112448.0,18.66,18.66,18.62,18.64,112448.0
2021-08-19 13:50:00,18.64,18.66,18.62,18.64,103190.0,18.64,18.66,18.62,18.64,103190.0
2021-08-19 13:55:00,18.63,18.64,18.59,18.6,154518.0,18.63,18.64,18.59,18.6,154518.0
2021-08-19 14:00:00,18.59,18.64,18.55,18.56,229071.0,18.59,18.64,18.55,18.56,229071.0
2021-08-19 14:05:00,18.56,18.63,18.54,18.63,222194.0,18.56,18.63,18.54,18.63,222194.0
2021-08-19 14:10:00,18.63,18.65,18.58,18.64,190616.0,18.63,18.65,18.58,18.64,190616.0
2021-08-19 14:15:00,18.63,18.64,18.59,18.62,138765.0,18.63,18.64,18.59,18.62,138765.0
2021-08-19 14:20:00,18.62,18.62,18.59,18.62,96685.0,18.62,18.62,18.59,18.62,96685.0
2021-08-19 14:25:00,18.62,18.64,18.53,18.54,182584.0,18.62,18.64,18.53,18.54,182584.0
2021-08-19 14:30:00,18.54,18.6,18.49,18.6,524425.0,18.54,18.6,18.49,18.6,524425.0
2021-08-19 14:35:00,18.6,18.65,18.58,18.61,240829.0,18.6,18.65,18.58,18.61,240829.0
2021-08-19 14:40:00,18.61,18.63,18.58,18.61,124485.0,18.61,18.63,18.58,18.61,124485.0
2021-08-19 14:45:00,18.61,18.62,18.58,18.6,104658.0,18.61,18.62,18.58,18.6,104658.0
2021-08-19 14:50:00,18.6,18.62,18.54,18.61,160556.0,18.6,18.62,18.54,18.61,160556.0
2021-08-19 14:55:00,18.62,18.62,18.59,18.6,103465.0,18.62,18.62,18.59,18.6,103465.0
2021-08-19 15:00:00,18.6,18.67,18.59,18.66,192784.0,18.6,18.67,18.59,18.66,192784.0
2021-08-19 15:05:00,18.65,18.68,18.63,18.66,146623.0,18.65,18.68,18.63,18.66,146623.0
2021-08-19 15:10:00,18.66,18.67,18.63,18.64,156685.0,18.66,18.67,18.63,18.64,156685.0
2021-08-19 15:15:00,18.64,18.66,18.62,18.64,201232.0,18.64,18.66,18.62,18.64,201232.0
2021-08-19 15:20:00,18.65,18.69,18.64,18.67,229078.0,18.65,18.69,18.64,18.67,229078.0
2021-08-19 15:25:00,18.68,18.74,18.67,18.73,284266.0,18.68,18.74,18.67,18.73,284266.0
2021-08-19 15:30:00,18.74,18.76,18.7,18.73,290003.0,18.74,18.76,18.7,18.73,290003.0
2021-08-19 15:35:00,18.73,18.74,18.68,18.69,311757.0,18.73,18.74,18.68,18.69,311757.0
2021-08-19 15:40:00,18.7,18.71,18.67,18.71,340679.0,18.7,18.71,18.67,18.71,340679.0
2021-08-19 15:45:00,18.71,18.71,18.66,18.69,352394.0,18.71,18.71,18.66,18.69,352394.0
2021-08-19 15:50:00,18.68,18.72,18.65,18.7,898569.0,18.68,18.72,18.65,18.7,898569.0
2021-08-19 15:55:00,18.7,18.74,18.69,18.73,896288.0,18.7,18.74,18.69,18.73,896288.0
2021-08-20 09:30:00,18.67,18.74,18.52,18.73,796341.0,18.67,18.74,18.52,18.73,796341.0
2021-08-20 09:35:00,18.74,18.86,18.72,18.76,622039.0,18.74,18.86,18.72,18.76,622039.0
2021-08-20 09:40:00,18.76,18.8,18.59,18.64,572795.0,18.76,18.8,18.59,18.64,572795.0
2021-08-20 09:45:00,18.65,18.69,18.56,18.58,581837.0,18.65,18.69,18.56,18.58,581837.0
2021-08-20 09:50:00,18.57,18.58,18.38,18.39,1129474.0,18.57,18.58,18.38,18.39,1129474.0
2021-08-20 09:55:00,18.39,18.48,18.36,18.43,869164.0,18.39,18.48,18.36,18.43,869164.0
2021-08-20 10:00:00,18.43,18.5,18.38,18.45,600837.0,18.43,18.5,18.38,18.45,600837.0
2021-08-20 10:05:00,18.45,18.5,18.4,18.47,447144.0,18.45,18.5,18.4,18.47,447144.0
2021-08-20 10:10:00,18.47,18.47,18.41,18.43,472031.0,18.47,18.47,18.41,18.43,472031.0
2021-08-20 10:15:00,18.43,18.5,18.43,18.49,286225.0,18.43,18.5,18.43,18.49,286225.0
2021-08-20 10:20:00,18.48,18.5,18.45,18.46,401913.0,18.48,18.5,18.45,18.46,401913.0
2021-08-20 10:25:00,18.47,18.51,18.44,18.45,390987.0,18.47,18.51,18.44,18.45,390987.0
2021-08-20 10:30:00,18.45,18.58,18.45,18.55,344546.0,18.45,18.58,18.45,18.55,344546.0
2021-08-20 10:35:00,18.54,18.55,18.42,18.44,393048.0,18.54,18.55,18.42,18.44,393048.0
2021-08-20 10:40:00,18.45,18.46,18.39,18.41,278553.0,18.45,18.46,18.39,18.41,278553.0
2021-08-20 10:45:00,18.41,18.45,18.39,18.45,259954.0,18.41,18.45,18.39,18.45,259954.0
2021-08-20 10:50:00,18.45,18.53,18.43,18.51,258681.0,18.45,18.53,18.43,18.51,258681.0
2021-08-20 10:55:00,18.52,18.52,18.48,18.5,128628.0,18.52,18.52,18.48,18.5,128628.0
2021-08-20 11:00:00,18.49,18.52,18.46,18.5,138663.0,18.49,18.52,18.46,18.5,138663.0
2021-08-20 11:05:00,18.5,18.53,18.47,18.52,176191.0,18.5,18.53,18.47,18.52,176191.0
2021-08-20 11:10:00,18.52,18.55,18.49,18.54,229287.0,18.52,18.55,18.49,18.54,229287.0
2021-08-20 11:15:00,18.54,18.61,18.53,18.57,289245.0,18.54,18.61,18.53,18.57,289245.0
2021-08-20 11:20:00,18.57,18.57,18.53,18.56,222211.0,18.57,18.57,18.53,18.56,222211.0
2021-08-20 11:25:00,18.55,18.57,18.51,18.52,190122.0,18.55,18.57,18.51,18.52,190122.0
2021-08-20 11:30:00,18.51,18.57,18.51,18.53,202782.0,18.51,18.57,18.51,18.53,202782.0
2021-08-20 11:35:00,18.52,18.53,18.48,18.52,252508.0,18.52,18.53,18.48,18.52,252508.0
2021-08-20 11:40:00,18.52,18.53,18.46,18.48,302946.0,18.52,18.53,18.46,18.48,302946.0
2021-08-20 11:45:00,18.47,18.48,18.41,18.41,326518.0,18.47,18.48,18.41,18.41,326518.0
2021-08-20 11:50:00,18.41,18.47,18.41,18.43,354529.0,18.41,18.47,18.41,18.43,354529.0
2021-08-20 11:55:00,18.42,18.47,18.39,18.46,337199.0,18.42,18.47,18.39,18.46,337199.0
2021-08-20 12:00:00,18.46,18.5,18.45,18.5,276972.0,18.46,18.5,18.45,18.5,276972.0
2021-08-20 12:05:00,18.49,18.5,18.45,18.46,226254.0,18.49,18.5,18.45,18.46,226254.0
2021-08-20 12:10:00,18.45,18.48,18.44,18.47,233344.0,18.45,18.48,18.44,18.47,233344.0
2021-08-20 12:15:00,18.48,18.48,18.45,18.47,192752.0,18.48,18.48,18.45,18.47,192752.0
2021-08-20 12:20:00,18.47,18.48,18.42,18.45,143616.0,18.47,18.48,18.42,18.45,143616.0
2021-08-20 12:25:00,18.45,18.5,18.44,18.48,272581.0,18.45,18.5,18.44,18.48,272581.0
2021-08-20 12:30:00,18.49,18.49,18.46,18.46,197048.0,18.49,18.49,18.46,18.46,197048.0
2021-08-20 12:35:00,18.47,18.48,18.45,18.46,114682.0,18.47,18.48,18.45,18.46,114682.0
2021-08-20 12:40:00,18.45,18.47,18.44,18.46,150274.0,18.45,18.47,18.44,18.46,150274.0
2021-08-20 12:45:00,18.46,18.48,18.45,18.48,110995.0,18.46,18.48,18.45,18.48,110995.0
2021-08-20 12:50:00,18.48,18.48,18.45,18.47,251100.0,18.48,18.48,18.45,18.47,251100.0
2021-08-20 12:55:00,18.48,18.48,18.42,18.43,134917.0,18.48,18.48,18.42,18.43,134917.0
2021-08-20 13:00:00,18.43,18.45,18.42,18.43,171773.0,18.43,18.45,18.42,18.43,171773.0
2021-08-20 13:05:00,18.43,18.46,18.42,18.44,212064.0,18.43,18.46,18.42,18.44,212064.0
2021-08-20 13:10:00,18.43,18.48,18.42,18.46,297788.0,18.43,18.48,18.42,18.46,297788.0
2021-08-20 13:15:00,18.46,18.5,18.46,18.5,191947.0,18.46,18.5,18.46,18.5,191947.0
2021-08-20 13:20:00,18.49,18.5,18.46,18.48,164767.0,18.49,18.5,18.46,18.48,164767.0
2021-08-20 13:25:00,18.48,18.48,18.45,18.47,138015.0,18.48,18.48,18.45,18.47,138015.0
2021-08-20 13:30:00,18.47,18.49,18.43,18.44,259554.0,18.47,18.49,18.43,18.44,259554.0
2021-08-20 13:35:00,18.43,18.45,18.35,18.36,566597.0,18.43,18.45,18.35,18.36,566597.0
2021-08-20 13:40:00,18.36,18.38,18.35,18.36,293237.0,18.36,18.38,18.35,18.36,293237.0
2021-08-20 13:45:00,18.36,18.36,18.33,18.34,362962.0,18.36,18.36,18.33,18.34,362962.0
2021-08-20 13:50:00,18.34,18.37,18.32,18.33,286219.0,18.34,18.37,18.32,18.33,286219.0
2021-08-20 13:55:00,18.33,18.33,18.29,18.3,295066.0,18.33,18.33,18.29,18.3,295066.0
2021-08-20 14:00:00,18.31,18.36,18.3,18.33,303375.0,18.31,18.36,18.3,18.33,303375.0
2021-08-20 14:05:00,18.34,18.36,18.32,18.36,234874.0,18.34,18.36,18.32,18.36,234874.0
2021-08-20 14:10:00,18.36,18.41,18.35,18.39,298916.0,18.36,18.41,18.35,18.39,298916.0
2021-08-20 14:15:00,18.4,18.41,18.37,18.39,203416.0,18.4,18.41,18.37,18.39,203416.0
2021-08-20 14:20:00,18.39,18.41,18.35,18.36,225763.0,18.39,18.41,18.35,18.36,225763.0
2021-08-20 14:25:00,18.36,18.41,18.35,18.39,334193.0,18.36,18.41,18.35,18.39,334193.0
2021-08-20 14:30:00,18.39,18.43,18.38,18.43,299638.0,18.39,18.43,18.38,18.43,299638.0
2021-08-20 14:35:00,18.42,18.46,18.41,18.46,243097.0,18.42,18.46,18.41,18.46,243097.0
2021-08-20 14:40:00,18.46,18.47,18.42,18.42,177013.0,18.46,18.47,18.42,18.42,177013.0
2021-08-20 14:45:00,18.42,18.44,18.42,18.42,107128.0,18.42,18.44,18.42,18.42,107128.0
2021-08-20 14:50:00,18.43,18.45,18.42,18.43,70884.0,18.43,18.45,18.42,18.43,70884.0
2021-08-20 14:55:00,18.43,18.46,18.42,18.46,128574.0,18.43,18.46,18.42,18.46,128574.0
2021-08-20 15:00:00,18.45,18.48,18.44,18.45,209236.0,18.45,18.48,18.44,18.45,209236.0
2021-08-20 15:05:00,18.45,18.45,18.39,18.4,192529.0,18.45,18.45,18.39,18.4,192529.0
2021-08-20 15:10:00,18.39,18.42,18.39,18.41,193737.0,18.39,18.42,18.39,18.41,193737.0
2021-08-20 15:15:00,18.41,18.42,18.39,18.39,193448.0,18.41,18.42,18.39,18.39,193448.0
2021-08-20 15:20:00,18.39,18.41,18.39,18.41,152410.0,18.39,18.41,18.39,18.41,152410.0
2021-08-20 15:25:00,18.4,18.44,18.4,18.44,255947.0,18.4,18.44,18.4,18.44,255947.0
2021-08-20 15:30:00,18.44,18.45,18.42,18.44,300920.0,18.44,18.45,18.42,18.44,300920.0
2021-08-20 15:35:00,18.44,18.45,18.42,18.45,341616.0,18.44,18.45,18.42,18.45,341616.0
2021-08-20 15:40:00,18.44,18.48,18.44,18.48,291320.0,18.44,18.48,18.44,18.48,291320.0
2021-08-20 15:45:00,18.48,18.5,18.47,18.48,531799.0,18.48,18.5,18.47,18.48,531799.0
2021-08-20 15:50:00,18.47,18.5,18.47,18.5,922631.0,18.47,18.5,18.47,18.5,922631.0
2021-08-20 15:55:00,18.5,18.5,18.47,18.5,1325110.0,18.5,18.5,18.47,18.5,1325110.0
2021-08-23 09:30:00,18.88,18.95,18.81,18.94,1270720.0,18.88,18.95,18.81,18.94,1270720.0
2021-08-23 09:35:00,18.93,19.12,18.92,19.11,1041928.0,18.93,19.12,18.92,19.11,1041928.0
2021-08-23 09:40:00,19.12,19.29,19.1,19.24,1272176.0,19.12,19.29,19.1,19.24,1272176.0
2021-08-23 09:45:00,19.25,19.32,19.14,19.21,1046501.0,19.25,19.32,19.14,19.21,1046501.0
2021-08-23 09:50:00,19.21,19.3,19.2,19.24,558997.0,19.21,19.3,19.2,19.24,558997.0
2021-08-23 09:55:00,19.24,19.26,19.13,19.2,438544.0,19.24,19.26,19.13,19.2,438544.0
2021-08-23 10:00:00,19.19,19.25,19.08,19.08,523560.0,19.19,19.25,19.08,19.08,523560.0
2021-08-23 10:05:00,19.09,19.09,18.99,19.02,737847.0,19.09,19.09,18.99,19.02,737847.0
2021-08-23 10:10:00,19.01,19.14,19.0,19.13,528752.0,19.01,19.14,19.0,19.13,528752.0
2021-08-23 10:15:00,19.12,19.17,19.08,19.09,366866.0,19.12,19.17,19.08,19.09,366866.0
2021-08-23 10:20:00,19.09,19.09,19.0,19.01,512217.0,19.09,19.09,19.0,19.01,512217.0
2021-08-23 10:25:00,19.01,19.06,18.97,18.98,422576.0,19.01,19.06,18.97,18.98,422576.0
2021-08-23 10:30:00,18.98,19.02,18.94,18.94,247227.0,18.98,19.02,18.94,18.94,247227.0
2021-08-23 10:35:00,18.94,19.0,18.92,18.98,228186.0,18.94,19.0,18.92,18.98,228186.0
2021-08-23 10:40:00,18.98,19.0,18.9,18.95,265707.0,18.98,19.0,18.9,18.95,265707.0
2021-08-23 10:45:00,18.95,18.97,18.92,18.96,162704.0,18.95,18.97,18.92,18.96,162704.0
2021-08-23 10:50:00,18.96,19.04,18.95,19.02,306339.0,18.96,19.04,18.95,19.02,306339.0
2021-08-23 10:55:00,19.02,19.04,19.0,19.03,170340.0,19.02,19.04,19.0,19.03,170340.0
2021-08-23 11:00:00,19.02,19.03,18.96,19.02,203241.0,19.02,19.03,18.96,19.02,203241.0
2021-08-23 11:05:00,19.02,19.02,18.97,18.99,158902.0,19.02,19.02,18.97,18.99,158902.0
2021-08-23 11:10:00,18.98,18.99,18.95,18.98,129383.0,18.98,18.99,18.95,18.98,129383.0
2021-08-23 11:15:00,18.98,18.98,18.93,18.94,124056.0,18.98,18.98,18.93,18.94,124056.0
2021-08-23 11:20:00,18.94,19.01,18.93,19.01,170873.0,18.94,19.01,18.93,19.01,170873.0
2021-08-23 11:25:00,19.01,19.01,18.95,18.96,166158.0,19.01,19.01,18.95,18.96,166158.0
2021-08-23 11:30:00,18.96,18.97,18.92,18.93,230180.0,18.96,18.97,18.92,18.93,230180.0
2021-08-23 11:35:00,18.92,18.96,18.91,18.93,259130.0,18.92,18.96,18.91,18.93,259130.0
2021-08-23 11:40:00,18.93,18.95,18.92,18.93,149136.0,18.93,18.95,18.92,18.93,149136.0
2021-08-23 11:45:00,18.93,18.96,18.91,18.94,137785.0,18.93,18.96,18.91,18.94,137785.0
2021-08-23 11:50:00,18.94,18.97,18.93,18.96,96403.0,18.94,18.97,18.93,18.96,96403.0
2021-08-23 11:55:00,18.96,19.0,18.95,18.98,146065.0,18.96,19.0,18.95,18.98,146065.0
2021-08-23 12:00:00,18.99,19.03,18.98,19.03,129749.0,18.99,19.03,18.98,19.03,129749.0
2021-08-23 12:05:00,19.03,19.05,19.01,19.01,163437.0,19.03,19.05,19.01,19.01,163437.0
2021-08-23 12:10:00,19.01,19.03,18.98,18.98,191202.0,19.01,19.03,18.98,18.98,191202.0
2021-08-23 12:15:00,18.98,18.99,18.96,18.98,143992.0,18.98,18.99,18.96,18.98,143992.0
2021-08-23 12:20:00,18.98,18.98,18.91,18.95,241401.0,18.98,18.98,18.91,18.95,241401.0
2021-08-23 12:25:00,18.95,18.96,18.93,18.95,112384.0,18.95,18.96,18.93,18.95,112384.0
2021-08-23 12:30:00,18.95,18.98,18.94,18.98,93480.0,18.95,18.98,18.94,18.98,93480.0
2021-08-23 12:35:00,18.98,19.0,18.96,18.98,87899.0,18.98,19.0,18.96,18.98,87899.0
2021-08-23 12:40:00,18.99,19.01,18.98,19.0,74456.0,18.99,19.01,18.98,19.0,74456.0
2021-08-23 12:45:00,19.0,19.01,18.97,18.98,102565.0,19.0,19.01,18.97,18.98,102565.0
2021-08-23 12:50:00,18.98,19.0,18.97,19.0,65528.0,18.98,19.0,18.97,19.0,65528.0
2021-08-23 12:55:00,19.0,19.02,19.0,19.02,105797.0,19.0,19.02,19.0,19.02,105797.0
2021-08-23 13:00:00,19.02,19.03,19.01,19.02,111630.0,19.02,19.03,19.01,19.02,111630.0
2021-08-23 13:05:00,19.03,19.04,19.01,19.03,65527.0,19.03,19.04,19.01,19.03,65527.0
2021-08-23 13:10:00,19.03,19.04,19.02,19.02,69604.0,19.03,19.04,19.02,19.02,69604.0
2021-08-23 13:15:00,19.03,19.03,18.99,18.99,109644.0,19.03,19.03,18.99,18.99,109644.0
2021-08-23 13:20:00,18.99,19.07,18.99,19.07,204009.0,18.99,19.07,18.99,19.07,204009.0
2021-08-23 13:25:00,19.07,19.14,19.05,19.14,331855.0,19.07,19.14,19.05,19.14,331855.0
2021-08-23 13:30:00,19.13,19.15,19.11,19.13,255014.0,19.13,19.15,19.11,19.13,255014.0
2021-08-23 13:35:00,19.13,19.14,19.05,19.06,241061.0,19.13,19.14,19.05,19.06,241061.0
2021-08-23 13:40:00,19.05,19.06,19.02,19.04,188952.0,19.05,19.06,19.02,19.04,188952.0
2021-08-23 13:45:00,19.04,19.05,19.03,19.04,82323.0,19.04,19.05,19.03,19.04,82323.0
2021-08-23 13:50:00,19.04,19.04,18.99,19.01,218391.0,19.04,19.04,18.99,19.01,218391.0
2021-08-23 13:55:00,19.01,19.04,19.01,19.03,160258.0,19.01,19.04,19.01,19.03,160258.0
2021-08-23 14:00:00,19.04,19.06,19.02,19.05,135956.0,19.04,19.06,19.02,19.05,135956.0
2021-08-23 14:05:00,19.06,19.08,19.05,19.07,126853.0,19.06,19.08,19.05,19.07,126853.0
2021-08-23 14:10:00,19.07,19.09,19.06,19.07,111582.0,19.07,19.09,19.06,19.07,111582.0
2021-08-23 14:15:00,19.07,19.08,19.03,19.07,140057.0,19.07,19.08,19.03,19.07,140057.0
2021-08-23 14:20:00,19.07,19.1,19.05,19.09,78105.0,19.07,19.1,19.05,19.09,78105.0
2021-08-23 14:25:00,19.1,19.1,19.08,19.08,85303.0,19.1,19.1,19.08,19.08,85303.0
2021-08-23 14:30:00,19.08,19.12,19.07,19.11,235714.0,19.08,19.12,19.07,19.11,235714.0
2021-08-23 14:35:00,19.11,19.14,19.11,19.13,86103.0,19.11,19.14,19.11,19.13,86103.0
2021-08-23 14:40:00,19.13,19.13,19.1,19.12,129716.0,19.13,19.13,19.1,19.12,129716.0
2021-08-23 14:45:00,19.12,19.13,19.1,19.11,96246.0,19.12,19.13,19.1,19.11,96246.0
2021-08-23 14:50:00,19.12,19.12,19.09,19.09,135457.0,19.12,19.12,19.09,19.09,135457.0
2021-08-23 14:55:00,19.09,19.11,19.08,19.11,121671.0,19.09,19.11,19.08,19.11,121671.0
2021-08-23 15:00:00,19.1,19.11,19.08,19.09,77539.0,19.1,19.11,19.08,19.09,77539.0
2021-08-23 15:05:00,19.09,19.09,19.06,19.06,94975.0,19.09,19.09,19.06,19.06,94975.0
2021-08-23 15:10:00,19.07,19.07,19.04,19.05,159532.0,19.07,19.07,19.04,19.05,159532.0
2021-08-23 15:15:00,19.04,19.06,19.02,19.05,167480.0,19.04,19.06,19.02,19.05,167480.0
2021-08-23 15:20:00,19.06,19.07,19.05,19.07,101317.0,19.06,19.07,19.05,19.07,101317.0
2021-08-23 15:25:00,19.07,19.09,19.05,19.08,126284.0,19.07,19.09,19.05,19.08,126284.0
2021-08-23 15:30:00,19.09,19.1,19.07,19.07,150971.0,19.09,19.1,19.07,19.07,150971.0
2021-08-23 15:35:00,19.07,19.09,19.07,19.09,212862.0,19.07,19.09,19.07,19.09,212862.0
2021-08-23 15:40:00,19.09,19.13,19.08,19.13,375684.0,19.09,19.13,19.08,19.13,375684.0
2021-08-23 15:45:00,19.13,19.14,19.12,19.13,371654.0,19.13,19.14,19.12,19.13,371654.0
2021-08-23 15:50:00,19.13,19.13,19.08,19.11,773649.0,19.13,19.13,19.08,19.11,773649.0
2021-08-23 15:55:00,19.11,19.12,19.09,19.12,845653.0,19.11,19.12,19.09,19.12,845653.0
2021-08-24 09:30:00,19.41,19.62,19.39,19.57,1147540.0,19.41,19.62,19.39,19.57,1147540.0
2021-08-24 09:35:00,19.57,19.75,19.56,19.74,1427413.0,19.57,19.75,19.56,19.74,1427413.0
2021-08-24 09:40:00,19.73,19.85,19.72,19.8,1284794.0,19.73,19.85,19.72,19.8,1284794.0
2021-08-24 09:45:00,19.8,19.97,19.79,19.89,1379697.0,19.8,19.97,19.79,19.89,1379697.0
2021-08-24 09:50:00,19.89,19.97,19.87,19.92,856286.0,19.89,19.97,19.87,19.92,856286.0
2021-08-24 09:55:00,19.91,20.02,19.87,19.97,1299134.0,19.91,20.02,19.87,19.97,1299134.0
2021-08-24 10:00:00,19.96,19.97,19.85,19.86,972140.0,19.96,19.97,19.85,19.86,972140.0
2021-08-24 10:05:00,19.86,19.92,19.83,19.89,445375.0,19.86,19.92,19.83,19.89,445375.0
2021-08-24 10:10:00,19.89,19.97,19.85,19.91,373927.0,19.89,19.97,19.85,19.91,373927.0
2021-08-24 10:15:00,19.9,19.92,19.81,19.85,310239.0,19.9,19.92,19.81,19.85,310239.0
2021-08-24 10:20:00,19.84,19.85,19.78,19.81,373745.0,19.84,19.85,19.78,19.81,373745.0
2021-08-24 10:25:00,19.81,19.89,19.8,19.82,653043.0,19.81,19.89,19.8,19.82,653043.0
2021-08-24 10:30:00,19.83,19.85,19.78,19.81,431142.0,19.83,19.85,19.78,19.81,431142.0
2021-08-24 10:35:00,19.8,19.84,19.76,19.8,374162.0,19.8,19.84,19.76,19.8,374162.0
2021-08-24 10:40:00,19.8,19.82,19.74,19.78,259196.0,19.8,19.82,19.74,19.78,259196.0
2021-08-24 10:45:00,19.77,19.84,19.75,19.83,296996.0,19.77,19.84,19.75,19.83,296996.0
2021-08-24 10:50:00,19.82,19.88,19.8,19.86,251659.0,19.82,19.88,19.8,19.86,251659.0
2021-08-24 10:55:00,19.87,19.89,19.84,19.85,239596.0,19.87,19.89,19.84,19.85,239596.0
2021-08-24 11:00:00,19.85,19.88,19.83,19.84,234237.0,19.85,19.88,19.83,19.84,234237.0
2021-08-24 11:05:00,19.85,19.85,19.76,19.79,350750.0,19.85,19.85,19.76,19.79,350750.0
2021-08-24 11:10:00,19.8,19.87,19.79,19.86,269304.0,19.8,19.87,19.79,19.86,269304.0
2021-08-24 11:15:00,19.86,19.88,19.84,19.85,159448.0,19.86,19.88,19.84,19.85,159448.0
2021-08-24 11:20:00,19.85,19.87,19.79,19.8,165731.0,19.85,19.87,19.79,19.8,165731.0
2021-08-24 11:25:00,19.8,19.82,19.78,19.8,144083.0,19.8,19.82,19.78,19.8,144083.0
2021-08-24 11:30:00,19.8,19.8,19.73,19.75,467073.0,19.8,19.8,19.73,19.75,467073.0
2021-08-24 11:35:00,19.75,19.76,19.67,19.67,551850.0,19.75,19.76,19.67,19.67,551850.0
2021-08-24 11:40:00,19.67,19.7,19.65,19.68,432439.0,19.67,19.7,19.65,19.68,432439.0
2021-08-24 11:45:00,19.68,19.71,19.67,19.7,176750.0,19.68,19.71,19.67,19.7,176750.0
2021-08-24 11:50:00,19.7,19.75,19.69,19.74,224588.0,19.7,19.75,19.69,19.74,224588.0
2021-08-24 11:55:00,19.74,19.75,19.68,19.69,137298.0,19.74,19.75,19.68,19.69,137298.0
2021-08-24 12:00:00,19.69,19.7,19.66,19.68,161882.0,19.69,19.7,19.66,19.68,161882.0
2021-08-24 12:05:00,19.68,19.7,19.66,19.67,132244.0,19.68,19.7,19.66,19.67,132244.0
2021-08-24 12:10:00,19.67,19.69,19.65,19.68,241362.0,19.67,19.69,19.65,19.68,241362.0
2021-08-24 12:15:00,19.68,19.7,19.64,19.67,233991.0,19.68,19.7,19.64,19.67,233991.0
2021-08-24 12:20:00,19.67,19.68,19.63,19.64,223380.0,19.67,19.68,19.63,19.64,223380.0
2021-08-24 12:25:00,19.64,19.68,19.62,19.66,288402.0,19.64,19.68,19.62,19.66,288402.0
2021-08-24 12:30:00,19.66,19.73,19.65,19.72,291068.0,19.66,19.73,19.65,19.72,291068.0
2021-08-24 12:35:00,19.71,19.74,19.7,19.74,291876.0,19.71,19.74,19.7,19.74,291876.0
2021-08-24 12:40:00,19.73,19.78,19.73,19.78,304074.0,19.73,19.78,19.73,19.78,304074.0
2021-08-24 12:45:00,19.77,19.79,19.75,19.77,179163.0,19.77,19.79,19.75,19.77,179163.0
2021-08-24 12:50:00,19.77,19.77,19.73,19.75,276731.0,19.77,19.77,19.73,19.75,276731.0
2021-08-24 12:55:00,19.75,19.78,19.74,19.77,144996.0,19.75,19.78,19.74,19.77,144996.0
2021-08-24 13:00:00,19.77,19.77,19.73,19.73,148078.0,19.77,19.77,19.73,19.73,148078.0
2021-08-24 13:05:00,19.73,19.76,19.71,19.74,164186.0,19.73,19.76,19.71,19.74,164186.0
2021-08-24 13:10:00,19.74,19.79,19.74,19.79,186030.0,19.74,19.79,19.74,19.79,186030.0
2021-08-24 13:15:00,19.79,19.82,19.78,19.81,237798.0,19.79,19.82,19.78,19.81,237798.0
2021-08-24 13:20:00,19.82,19.87,19.81,19.84,379410.0,19.82,19.87,19.81,19.84,379410.0
2021-08-24 13:25:00,19.84,19.84,19.78,19.81,194627.0,19.84,19.84,19.78,19.81,194627.0
2021-08-24 13:30:00,19.81,19.82,19.78,19.79,191776.0,19.81,19.82,19.78,19.79,191776.0
2021-08-24 13:35:00,19.79,19.85,19.79,19.84,124167.0,19.79,19.85,19.79,19.84,124167.0
2021-08-24 13:40:00,19.85,19.85,19.83,19.85,118679.0,19.85,19.85,19.83,19.85,118679.0
2021-08-24 13:45:00,19.85,19.89,19.83,19.88,239108.0,19.85,19.89,19.83,19.88,239108.0
2021-08-24 13:50:00,19.87,19.89,19.85,19.88,285460.0,19.87,19.89,19.85,19.88,285460.0
2021-08-24 13:55:00,19.87,19.9,19.87,19.87,145896.0,19.87,19.9,19.87,19.87,145896.0
2021-08-24 14:00:00,19.88,19.9,19.86,19.87,172821.0,19.88,19.9,19.86,19.87,172821.0
2021-08-24 14:05:00,19.87,19.9,19.86,19.89,127808.0,19.87,19.9,19.86,19.89,127808.0
2021-08-24 14:10:00,19.89,19.92,19.89,19.89,244393.0,19.89,19.92,19.89,19.89,244393.0
2021-08-24 14:15:00,19.9,19.9,19.83,19.84,267578.0,19.9,19.9,19.83,19.84,267578.0
2021-08-24 14:20:00,19.85,19.85,19.8,19.82,143816.0,19.85,19.85,19.8,19.82,143816.0
2021-08-24 14:25:00,19.82,19.87,19.8,19.87,224329.0,19.82,19.87,19.8,19.87,224329.0
2021-08-24 14:30:00,19.86,19.89,19.85,19.88,132815.0,19.86,19.89,19.85,19.88,132815.0
2021-08-24 14:35:00,19.88,19.88,19.85,19.86,107662.0,19.88,19.88,19.85,19.86,107662.0
2021-08-24 14:40:00,19.86,19.87,19.82,19.82,253496.0,19.86,19.87,19.82,19.82,253496.0
2021-08-24 14:45:00,19.82,19.89,19.82,19.89,161897.0,19.82,19.89,19.82,19.89,161897.0
2021-08-24 14:50:00,19.89,19.92,19.88,19.92,217570.0,19.89,19.92,19.88,19.92,217570.0
2021-08-24 14:55:00,19.91,19.92,19.86,19.88,208859.0,19.91,19.92,19.86,19.88,208859.0
2021-08-24 15:00:00,19.88,19.89,19.86,19.88,142051.0,19.88,19.89,19.86,19.88,142051.0
2021-08-24 15:05:00,19.88,19.9,19.85,19.86,256433.0,19.88,19.9,19.85,19.86,256433.0
2021-08-24 15:10:00,19.86,19.88,19.83,19.86,242296.0,19.86,19.88,19.83,19.86,242296.0
2021-08-24 15:15:00,19.86,19.89,19.85,19.87,196833.0,19.86,19.89,19.85,19.87,196833.0
2021-08-24 15:20:00,19.87,19.88,19.82,19.83,168535.0,19.87,19.88,19.82,19.83,168535.0
2021-08-24 15:25:00,19.83,19.85,19.82,19.82,126647.0,19.83,19.85,19.82,19.82,126647.0
2021-08-24 15:30:00,19.82,19.83,19.81,19.81,290598.0,19.82,19.83,19.81,19.81,290598.0
2021-08-24 15:35:00,19.81,19.83,19.8,19.8,387313.0,19.81,19.83,19.8,19.8,387313.0
2021-08-24 15:40:00,19.8,19.83,19.8,19.8,404743.0,19.8,19.83,19.8,19.8,404743.0
2021-08-24 15:45:00,19.81,19.84,19.8,19.8,269403.0,19.81,19.84,19.8,19.8,269403.0
2021-08-24 15:50:00,19.8,19.85,19.8,19.84,665859.0,19.8,19.85,19.8,19.84,665859.0
2021-08-24 15:55:00,19.84,19.85,19.82,19.83,1019203.0,19.84,19.85,19.82,19.83,1019203.0
2021-08-25 09:30:00,19.77,19.77,19.41,19.55,1683441.0,19.77,19.77,19.41,19.55,1683441.0
2021-08-25 09:35:00,19.56,19.73,19.52,19.73,820168.0,19.56,19.73,19.52,19.73,820168.0
2021-08-25 09:40:00,19.71,19.85,19.67,19.82,691343.0,19.71,19.85,19.67,19.82,691343.0
2021-08-25 09:45:00,19.81,20.04,19.77,20.04,947851.0,19.81,20.04,19.77,20.04,947851.0
2021-08-25 09:50:00,20.04,20.09,19.98,20.08,655617.0,20.04,20.09,19.98,20.08,655617.0
2021-08-25 09:55:00,20.07,20.1,20.01,20.05,594957.0,20.07,20.1,20.01,20.05,594957.0
2021-08-25 10:00:00,20.04,20.13,20.03,20.11,580485.0,20.04,20.13,20.03,20.11,580485.0
2021-08-25 10:05:00,20.1,20.1,19.92,19.97,573070.0,20.1,20.1,19.92,19.97,573070.0
2021-08-25 10:10:00,19.97,19.99,19.82,19.86,706689.0,19.97,19.99,19.82,19.86,706689.0
2021-08-25 10:15:00,19.86,19.99,19.84,19.97,551842.0,19.86,19.99,19.84,19.97,551842.0
2021-08-25 10:20:00,19.97,19.98,19.9,19.96,264758.0,19.97,19.98,19.9,19.96,264758.0
2021-08-25 10:25:00,19.95,20.01,19.86,19.99,377105.0,19.95,20.01,19.86,19.99,377105.0
2021-08-25 10:30:00,19.99,20.06,19.98,20.02,307946.0,19.99,20.06,19.98,20.02,307946.0
2021-08-25 10:35:00,20.01,20.04,19.98,20.02,203794.0,20.01,20.04,19.98,20.02,203794.0
2021-08-25 10:40:00,20.02,20.03,19.96,20.0,163385.0,20.02,20.03,19.96,20.0,163385.0
2021-08-25 10:45:00,19.99,20.01,19.97,19.98,168438.0,19.99,20.01,19.97,19.98,168438.0
2021-08-25 10:50:00,19.98,20.02,19.95,20.01,207535.0,19.98,20.02,19.95,20.01,207535.0
2021-08-25 10:55:00,20.01,20.03,19.98,20.02,180838.0,20.01,20.03,19.98,20.02,180838.0
2021-08-25 11:00:00,20.03,20.06,19.98,20.05,230392.0,20.03,20.06,19.98,20.05,230392.0
2021-08-25 11:05:00,20.06,20.06,19.97,19.98,207166.0,20.06,20.06,19.97,19.98,207166.0
2021-08-25 11:10:00,19.99,20.04,19.98,20.04,180308.0,19.99,20.04,19.98,20.04,180308.0
2021-08-25 11:15:00,20.03,20.03,19.96,20.01,205805.0,20.03,20.03,19.96,20.01,205805.0
2021-08-25 11:20:00,20.01,20.05,19.99,20.05,164057.0,20.01,20.05,19.99,20.05,164057.0
2021-08-25 11:25:00,20.04,20.09,20.03,20.09,218384.0,20.04,20.09,20.03,20.09,218384.0
2021-08-25 11:30:00,20.09,20.09,20.04,20.05,156666.0,20.09,20.09,20.04,20.05,156666.0
2021-08-25 11:35:00,20.06,20.06,20.03,20.05,89413.0,20.06,20.06,20.03,20.05,89413.0
2021-08-25 11:40:00,20.05,20.07,20.03,20.07,125688.0,20.05,20.07,20.03,20.07,125688.0
2021-08-25 11:45:00,20.07,20.1,20.05,20.09,122090.0,20.07,20.1,20.05,20.09,122090.0
2021-08-25 11:50:00,20.09,20.14,20.09,20.11,327885.0,20.09,20.14,20.09,20.11,327885.0
2021-08-25 11:55:00,20.11,20.15,20.1,20.14,140475.0,20.11,20.15,20.1,20.14,140475.0
2021-08-25 12:00:00,20.14,20.2,20.14,20.19,444204.0,20.14,20.2,20.14,20.19,444204.0
2021-08-25 12:05:00,20.19,20.2,20.16,20.17,456654.0,20.19,20.2,20.16,20.17,456654.0
2021-08-25 12:10:00,20.18,20.24,20.17,20.21,497161.0,20.18,20.24,20.17,20.21,497161.0
2021-08-25 12:15:00,20.21,20.23,20.18,20.19,236983.0,20.21,20.23,20.18,20.19,236983.0
2021-08-25 12:20:00,20.18,20.2,20.14,20.16,166464.0,20.18,20.2,20.14,20.16,166464.0
2021-08-25 12:25:00,20.16,20.17,20.13,20.17,180487.0,20.16,20.17,20.13,20.17,180487.0
2021-08-25 12:30:00,20.17,20.18,20.11,20.13,293253.0,20.17,20.18,20.11,20.13,293253.0
2021-08-25 12:35:00,20.12,20.16,20.12,20.14,160173.0,20.12,20.16,20.12,20.14,160173.0
2021-08-25 12:40:00,20.14,20.16,20.1,20.1,151680.0,20.14,20.16,20.1,20.1,151680.0
2021-08-25 12:45:00,20.11,20.12,20.08,20.1,180050.0,20.11,20.12,20.08,20.1,180050.0
2021-08-25 12:50:00,20.1,20.12,20.09,20.09,100960.0,20.1,20.12,20.09,20.09,100960.0
2021-08-25 12:55:00,20.1,20.12,20.08,20.1,243218.0,20.1,20.12,20.08,20.1,243218.0
2021-08-25 13:00:00,20.09,20.12,20.07,20.08,131863.0,20.09,20.12,20.07,20.08,131863.0
2021-08-25 13:05:00,20.08,20.11,20.07,20.11,130504.0,20.08,20.11,20.07,20.11,130504.0
2021-08-25 13:10:00,20.11,20.14,20.1,20.12,175407.0,20.11,20.14,20.1,20.12,175407.0
2021-08-25 13:15:00,20.13,20.14,20.1,20.11,87532.0,20.13,20.14,20.1,20.11,87532.0
2021-08-25 13:20:00,20.11,20.13,20.09,20.13,257677.0,20.11,20.13,20.09,20.13,257677.0
2021-08-25 13:25:00,20.13,20.15,20.12,20.14,151497.0,20.13,20.15,20.12,20.14,151497.0
2021-08-25 13:30:00,20.14,20.15,20.13,20.14,79490.0,20.14,20.15,20.13,20.14,79490.0
2021-08-25 13:35:00,20.14,20.17,20.14,20.16,92695.0,20.14,20.17,20.14,20.16,92695.0
2021-08-25 13:40:00,20.16,20.16,20.13,20.14,87074.0,20.16,20.16,20.13,20.14,87074.0
2021-08-25 13:45:00,20.14,20.14,20.09,20.11,98350.0,20.14,20.14,20.09,20.11,98350.0
2021-08-25 13:50:00,20.1,20.1,20.06,20.07,144260.0,20.1,20.1,20.06,20.07,144260.0
2021-08-25 13:55:00,20.06,20.09,20.05,20.08,123427.0,20.06,20.09,20.05,20.08,123427.0
2021-08-25 14:00:00,20.07,20.1,20.07,20.1,63259.0,20.07,20.1,20.07,20.1,63259.0
2021-08-25 14:05:00,20.1,20.16,20.08,20.15,324517.0,20.1,20.16,20.08,20.15,324517.0
2021-08-25 14:10:00,20.15,20.21,20.15,20.21,522055.0,20.15,20.21,20.15,20.21,522055.0
2021-08-25 14:15:00,20.2,20.21,20.14,20.16,219074.0,20.2,20.21,20.14,20.16,219074.0
2021-08-25 14:20:00,20.16,20.16,20.12,20.14,155947.0,20.16,20.16,20.12,20.14,155947.0
2021-08-25 14:25:00,20.13,20.16,20.13,20.15,96852.0,20.13,20.16,20.13,20.15,96852.0
2021-08-25 14:30:00,20.16,20.16,20.1,20.11,123119.0,20.16,20.16,20.1,20.11,123119.0
2021-08-25 14:35:00,20.11,20.12,20.09,20.1,379903.0,20.11,20.12,20.09,20.1,379903.0
2021-08-25 14:40:00,20.1,20.11,20.06,20.08,122631.0,20.1,20.11,20.06,20.08,122631.0
2021-08-25 14:45:00,20.07,20.08,20.04,20.04,208476.0,20.07,20.08,20.04,20.04,208476.0
2021-08-25 14:50:00,20.04,20.05,20.01,20.02,271811.0,20.04,20.05,20.01,20.02,271811.0
2021-08-25 14:55:00,20.02,20.07,20.01,20.07,173887.0,20.02,20.07,20.01,20.07,173887.0
2021-08-25 15:00:00,20.07,20.08,20.01,20.02,179734.0,20.07,20.08,20.01,20.02,179734.0
2021-08-25 15:05:00,20.02,20.02,19.97,20.01,427623.0,20.02,20.02,19.97,20.01,427623.0
2021-08-25 15:10:00,20.02,20.03,20.0,20.02,405714.0,20.02,20.03,20.0,20.02,405714.0
2021-08-25 15:15:00,20.03,20.03,20.01,20.03,477153.0,20.03,20.03,20.01,20.03,477153.0
2021-08-25 15:20:00,20.02,20.04,20.01,20.04,245203.0,20.02,20.04,20.01,20.04,245203.0
2021-08-25 15:25:00,20.04,20.07,20.03,20.05,164129.0,20.04,20.07,20.03,20.05,164129.0
2021-08-25 15:30:00,20.05,20.08,20.05,20.07,364429.0,20.05,20.08,20.05,20.07,364429.0
2021-08-25 15:35:00,20.07,20.1,20.06,20.06,411057.0,20.07,20.1,20.06,20.06,411057.0
2021-08-25 15:40:00,20.06,20.1,20.06,20.07,212668.0,20.06,20.1,20.06,20.07,212668.0
2021-08-25 15:45:00,20.07,20.1,20.06,20.09,462208.0,20.07,20.1,20.06,20.09,462208.0
2021-08-25 15:50:00,20.1,20.17,20.08,20.16,762613.0,20.1,20.17,20.08,20.16,762613.0
2021-08-25 15:55:00,20.15,20.18,20.14,20.15,1048162.0,20.15,20.18,20.14,20.15,1048162.0
2021-08-26 09:30:00,20.01,20.1,19.85,20.09,1212727.0,20.01,20.1,19.85,20.09,1212727.0
2021-08-26 09:35:00,20.09,20.16,19.97,20.0,517489.0,20.09,20.16,19.97,20.0,517489.0
2021-08-26 09:40:00,20.0,20.17,19.99,20.16,488244.0,20.0,20.17,19.99,20.16,488244.0
2021-08-26 09:45:00,20.15,20.3,20.14,20.3,884448.0,20.15,20.3,20.14,20.3,884448.0
2021-08-26 09:50:00,20.29,20.38,20.28,20.36,599387.0,20.29,20.38,20.28,20.36,599387.0
2021-08-26 09:55:00,20.36,20.36,20.28,20.34,421449.0,20.36,20.36,20.28,20.34,421449.0
2021-08-26 10:00:00,20.34,20.35,20.28,20.33,348102.0,20.34,20.35,20.28,20.33,348102.0
2021-08-26 10:05:00,20.33,20.42,20.28,20.39,600733.0,20.33,20.42,20.28,20.39,600733.0
2021-08-26 10:10:00,20.39,20.42,20.34,20.38,252704.0,20.39,20.42,20.34,20.38,252704.0
2021-08-26 10:15:00,20.39,20.44,20.36,20.38,307052.0,20.39,20.44,20.36,20.38,307052.0
2021-08-26 10:20:00,20.37,20.42,20.36,20.37,311620.0,20.37,20.42,20.36,20.37,311620.0
2021-08-26 10:25:00,20.37,20.38,20.23,20.34,580163.0,20.37,20.38,20.23,20.34,580163.0
2021-08-26 10:30:00,20.35,20.41,20.33,20.35,328016.0,20.35,20.41,20.33,20.35,328016.0
2021-08-26 10:35:00,20.36,20.38,20.31,20.33,193232.0,20.36,20.38,20.31,20.33,193232.0
2021-08-26 10:40:00,20.33,20.33,20.16,20.17,361192.0,20.33,20.33,20.16,20.17,361192.0
2021-08-26 10:45:00,20.17,20.22,20.1,20.11,345991.0,20.17,20.22,20.1,20.11,345991.0
2021-08-26 10:50:00,20.11,20.14,20.06,20.07,286948.0,20.11,20.14,20.06,20.07,286948.0
2021-08-26 10:55:00,20.06,20.1,20.0,20.04,373993.0,20.06,20.1,20.0,20.04,373993.0
2021-08-26 11:00:00,20.04,20.04,19.96,19.98,389822.0,20.04,20.04,19.96,19.98,389822.0
2021-08-26 11:05:00,19.98,20.01,19.94,19.99,218580.0,19.98,20.01,19.94,19.99,218580.0
2021-08-26 11:10:00,19.99,20.07,19.97,20.07,230106.0,19.99,20.07,19.97,20.07,230106.0
2021-08-26 11:15:00,20.07,20.07,20.02,20.03,185465.0,20.07,20.07,20.02,20.03,185465.0
2021-08-26 11:20:00,20.04,20.13,20.04,20.1,350388.0,20.04,20.13,20.04,20.1,350388.0
2021-08-26 11:25:00,20.1,20.12,20.08,20.08,126083.0,20.1,20.12,20.08,20.08,126083.0
2021-08-26 11:30:00,20.09,20.09,20.01,20.04,171358.0,20.09,20.09,20.01,20.04,171358.0
2021-08-26 11:35:00,20.04,20.08,20.01,20.07,146570.0,20.04,20.08,20.01,20.07,146570.0
2021-08-26 11:40:00,20.07,20.11,20.04,20.05,139681.0,20.07,20.11,20.04,20.05,139681.0
2021-08-26 11:45:00,20.05,20.1,20.05,20.09,90293.0,20.05,20.1,20.05,20.09,90293.0
2021-08-26 11:50:00,20.09,20.1,20.04,20.05,92371.0,20.09,20.1,20.04,20.05,92371.0
2021-08-26 11:55:00,20.05,20.07,20.04,20.05,84836.0,20.05,20.07,20.04,20.05,84836.0
2021-08-26 12:00:00,20.05,20.1,20.04,20.09,111685.0,20.05,20.1,20.04,20.09,111685.0
2021-08-26 12:05:00,20.1,20.1,20.01,20.02,166510.0,20.1,20.1,20.01,20.02,166510.0
2021-08-26 12:10:00,20.02,20.04,20.0,20.04,114800.0,20.02,20.04,20.0,20.04,114800.0
2021-08-26 12:15:00,20.05,20.07,20.03,20.05,95395.0,20.05,20.07,20.03,20.05,95395.0
2021-08-26 12:20:00,20.06,20.08,20.04,20.06,92210.0,20.06,20.08,20.04,20.06,92210.0
2021-08-26 12:25:00,20.06,20.08,20.04,20.05,72569.0,20.06,20.08,20.04,20.05,72569.0
2021-08-26 12:30:00,20.05,20.1,20.05,20.09,141172.0,20.05,20.1,20.05,20.09,141172.0
2021-08-26 12:35:00,20.09,20.11,20.06,20.07,163291.0,20.09,20.11,20.06,20.07,163291.0
2021-08-26 12:40:00,20.07,20.08,20.04,20.04,90446.0,20.07,20.08,20.04,20.04,90446.0
2021-08-26 12:45:00,20.05,20.06,20.03,20.04,64601.0,20.05,20.06,20.03,20.04,64601.0
2021-08-26 12:50:00,20.03,20.04,20.0,20.01,147675.0,20.03,20.04,20.0,20.01,147675.0
2021-08-26 12:55:00,20.01,20.02,19.97,19.98,302876.0,20.01,20.02,19.97,19.98,302876.0
2021-08-26 13:00:00,19.99,19.99,19.97,19.97,101570.0,19.99,19.99,19.97,19.97,101570.0
2021-08-26 13:05:00,19.98,19.98,19.96,19.96,64088.0,19.98,19.98,19.96,19.96,64088.0
2021-08-26 13:10:00,19.97,19.97,19.93,19.94,156219.0,19.97,19.97,19.93,19.94,156219.0
2021-08-26 13:15:00,19.94,19.95,19.9,19.92,126442.0,19.94,19.95,19.9,19.92,126442.0
2021-08-26 13:20:00,19.91,19.92,19.87,19.89,272655.0,19.91,19.92,19.87,19.89,272655.0
2021-08-26 13:25:00,19.88,19.91,19.87,19.9,166436.0,19.88,19.91,19.87,19.9,166436.0
2021-08-26 13:30:00,19.91,19.94,19.9,19.92,177234.0,19.91,19.94,19.9,19.92,177234.0
2021-08-26 13:35:00,19.92,19.93,19.89,19.9,85587.0,19.92,19.93,19.89,19.9,85587.0
2021-08-26 13:40:00,19.91,19.94,19.9,19.94,99835.0,19.91,19.94,19.9,19.94,99835.0
2021-08-26 13:45:00,19.94,19.94,19.9,19.91,135494.0,19.94,19.94,19.9,19.91,135494.0
2021-08-26 13:50:00,19.91,19.93,19.9,19.91,92505.0,19.91,19.93,19.9,19.91,92505.0
2021-08-26 13:55:00,19.91,19.92,19.9,19.92,99885.0,19.91,19.92,19.9,19.92,99885.0
2021-08-26 14:00:00,19.92,19.92,19.85,19.87,180243.0,19.92,19.92,19.85,19.87,180243.0
2021-08-26 14:05:00,19.87,19.87,19.82,19.82,256918.0,19.87,19.87,19.82,19.82,256918.0
2021-08-26 14:10:00,19.82,19.83,19.77,19.77,327913.0,19.82,19.83,19.77,19.77,327913.0
2021-08-26 14:15:00,19.78,19.81,19.77,19.8,178280.0,19.78,19.81,19.77,19.8,178280.0
2021-08-26 14:20:00,19.8,19.83,19.8,19.82,132551.0,19.8,19.83,19.8,19.82,132551.0
2021-08-26 14:25:00,19.82,19.84,19.81,19.82,114208.0,19.82,19.84,19.81,19.82,114208.0
2021-08-26 14:30:00,19.82,19.82,19.76,19.77,168612.0,19.82,19.82,19.76,19.77,168612.0
2021-08-26 14:35:00,19.77,19.8,19.75,19.79,210572.0,19.77,19.8,19.75,19.79,210572.0
2021-08-26 14:40:00,19.79,19.8,19.76,19.78,94120.0,19.79,19.8,19.76,19.78,94120.0
2021-08-26 14:45:00,19.77,19.79,19.73,19.73,182687.0,19.77,19.79,19.73,19.73,182687.0
2021-08-26 14:50:00,19.73,19.74,19.72,19.72,283407.0,19.73,19.74,19.72,19.72,283407.0
2021-08-26 14:55:00,19.73,19.73,19.65,19.66,347670.0,19.73,19.73,19.65,19.66,347670.0
2021-08-26 15:00:00,19.66,19.67,19.63,19.65,169768.0,19.66,19.67,19.63,19.65,169768.0
2021-08-26 15:05:00,19.66,19.66,19.58,19.62,372080.0,19.66,19.66,19.58,19.62,372080.0
2021-08-26 15:10:00,19.62,19.67,19.6,19.67,228031.0,19.62,19.67,19.6,19.67,228031.0
2021-08-26 15:15:00,19.67,19.72,19.62,19.71,223353.0,19.67,19.72,19.62,19.71,223353.0
2021-08-26 15:20:00,19.72,19.76,19.71,19.75,313177.0,19.72,19.76,19.71,19.75,313177.0
2021-08-26 15:25:00,19.75,19.77,19.73,19.77,236800.0,19.75,19.77,19.73,19.77,236800.0
2021-08-26 15:30:00,19.77,19.83,19.76,19.83,355032.0,19.77,19.83,19.76,19.83,355032.0
2021-08-26 15:35:00,19.83,19.87,19.82,19.85,330832.0,19.83,19.87,19.82,19.85,330832.0
2021-08-26 15:40:00,19.85,19.88,19.82,19.83,363014.0,19.85,19.88,19.82,19.83,363014.0
2021-08-26 15:45:00,19.84,19.88,19.81,19.88,324854.0,19.84,19.88,19.81,19.88,324854.0
2021-08-26 15:50:00,19.88,19.92,19.87,19.9,559317.0,19.88,19.92,19.87,19.9,559317.0
2021-08-26 15:55:00,19.89,19.91,19.87,19.9,765998.0,19.89,19.91,19.87,19.9,765998.0
2021-08-27 09:30:00,19.99,20.12,19.88,20.05,796330.0,19.99,20.12,19.88,20.05,796330.0
2021-08-27 09:35:00,20.04,20.18,20.03,20.17,458163.0,20.04,20.18,20.03,20.17,458163.0
2021-08-27 09:40:00,20.17,20.24,20.11,20.14,487857.0,20.17,20.24,20.11,20.14,487857.0
2021-08-27 09:45:00,20.15,20.18,20.06,20.07,314030.0,20.15,20.18,20.06,20.07,314030.0
2021-08-27 09:50:00,20.07,20.08,20.03,20.04,275769.0,20.07,20.08,20.03,20.04,275769.0
2021-08-27 09:55:00,20.04,20.08,19.96,20.05,420650.0,20.04,20.08,19.96,20.05,420650.0
2021-08-27 10:00:00,20.05,20.15,20.0,20.13,500599.0,20.05,20.15,20.0,20.13,500599.0
2021-08-27 10:05:00,20.13,20.18,20.05,20.07,416007.0,20.13,20.18,20.05,20.07,416007.0
2021-08-27 10:10:00,20.06,20.12,20.04,20.07,223229.0,20.06,20.12,20.04,20.07,223229.0
2021-08-27 10:15:00,20.07,20.1,20.03,20.1,194737.0,20.07,20.1,20.03,20.1,194737.0
2021-08-27 10:20:00,20.09,20.2,20.08,20.18,385257.0,20.09,20.2,20.08,20.18,385257.0
2021-08-27 10:25:00,20.17,20.21,20.14,20.19,285787.0,20.17,20.21,20.14,20.19,285787.0
2021-08-27 10:30:00,20.2,20.26,20.19,20.22,298427.0,20.2,20.26,20.19,20.22,298427.0
2021-08-27 10:35:00,20.23,20.25,20.18,20.24,198448.0,20.23,20.25,20.18,20.24,198448.0
2021-08-27 10:40:00,20.24,20.25,20.19,20.21,138495.0,20.24,20.25,20.19,20.21,138495.0
2021-08-27 10:45:00,20.21,20.29,20.2,20.28,264684.0,20.21,20.29,20.2,20.28,264684.0
2021-08-27 10:50:00,20.28,20.29,20.23,20.26,192718.0,20.28,20.29,20.23,20.26,192718.0
2021-08-27 10:55:00,20.26,20.31,20.25,20.3,441655.0,20.26,20.31,20.25,20.3,441655.0
2021-08-27 11:00:00,20.3,20.32,20.25,20.27,222882.0,20.3,20.32,20.25,20.27,222882.0
2021-08-27 11:05:00,20.27,20.3,20.24,20.29,330219.0,20.27,20.3,20.24,20.29,330219.0
2021-08-27 11:10:00,20.28,20.3,20.25,20.27,144769.0,20.28,20.3,20.25,20.27,144769.0
2021-08-27 11:15:00,20.27,20.32,20.25,20.3,221599.0,20.27,20.32,20.25,20.3,221599.0
2021-08-27 11:20:00,20.3,20.34,20.28,20.29,295448.0,20.3,20.34,20.28,20.29,295448.0
2021-08-27 11:25:00,20.29,20.3,20.23,20.23,465286.0,20.29,20.3,20.23,20.23,465286.0
2021-08-27 11:30:00,20.24,20.31,20.23,20.3,332100.0,20.24,20.31,20.23,20.3,332100.0
2021-08-27 11:35:00,20.3,20.31,20.26,20.29,126054.0,20.3,20.31,20.26,20.29,126054.0
2021-08-27 11:40:00,20.29,20.31,20.26,20.27,110205.0,20.29,20.31,20.26,20.27,110205.0
2021-08-27 11:45:00,20.28,20.29,20.27,20.29,75351.0,20.28,20.29,20.27,20.29,75351.0
2021-08-27 11:50:00,20.29,20.34,20.28,20.34,185911.0,20.29,20.34,20.28,20.34,185911.0
2021-08-27 11:55:00,20.34,20.34,20.29,20.32,207160.0,20.34,20.34,20.29,20.32,207160.0
2021-08-27 12:00:00,20.33,20.35,20.32,20.35,136894.0,20.33,20.35,20.32,20.35,136894.0
2021-08-27 12:05:00,20.35,20.43,20.34,20.42,1089455.0,20.35,20.43,20.34,20.42,1089455.0
2021-08-27 12:10:00,20.43,20.43,20.37,20.39,305674.0,20.43,20.43,20.37,20.39,305674.0
2021-08-27 12:15:00,20.39,20.42,20.37,20.4,217677.0,20.39,20.42,20.37,20.4,217677.0
2021-08-27 12:20:00,20.39,20.41,20.37,20.38,156273.0,20.39,20.41,20.37,20.38,156273.0
2021-08-27 12:25:00,20.38,20.41,20.36,20.38,228385.0,20.38,20.41,20.36,20.38,228385.0
2021-08-27 12:30:00,20.38,20.41,20.37,20.37,204598.0,20.38,20.41,20.37,20.37,204598.0
2021-08-27 12:35:00,20.38,20.4,20.36,20.38,127010.0,20.38,20.4,20.36,20.38,127010.0
2021-08-27 12:40:00,20.38,20.38,20.34,20.35,240122.0,20.38,20.38,20.34,20.35,240122.0
2021-08-27 12:45:00,20.36,20.38,20.35,20.38,92921.0,20.36,20.38,20.35,20.38,92921.0
2021-08-27 12:50:00,20.38,20.39,20.36,20.38,197953.0,20.38,20.39,20.36,20.38,197953.0
2021-08-27 12:55:00,20.38,20.4,20.35,20.35,124167.0,20.38,20.4,20.35,20.35,124167.0
2021-08-27 13:00:00,20.35,20.39,20.35,20.38,245824.0,20.35,20.39,20.35,20.38,245824.0
2021-08-27 13:05:00,20.38,20.4,20.35,20.37,275693.0,20.38,20.4,20.35,20.37,275693.0
2021-08-27 13:10:00,20.37,20.37,20.34,20.35,410841.0,20.37,20.37,20.34,20.35,410841.0
2021-08-27 13:15:00,20.36,20.36,20.3,20.31,229629.0,20.36,20.36,20.3,20.31,229629.0
2021-08-27 13:20:00,20.32,20.32,20.28,20.31,121713.0,20.32,20.32,20.28,20.31,121713.0
2021-08-27 13:25:00,20.31,20.37,20.31,20.36,198798.0,20.31,20.37,20.31,20.36,198798.0
2021-08-27 13:30:00,20.36,20.36,20.35,20.36,56885.0,20.36,20.36,20.35,20.36,56885.0
2021-08-27 13:35:00,20.36,20.37,20.34,20.34,178866.0,20.36,20.37,20.34,20.34,178866.0
2021-08-27 13:40:00,20.34,20.37,20.34,20.36,123611.0,20.34,20.37,20.34,20.36,123611.0
2021-08-27 13:45:00,20.36,20.38,20.36,20.37,83738.0,20.36,20.38,20.36,20.37,83738.0
2021-08-27 13:50:00,20.37,20.4,20.35,20.39,250448.0,20.37,20.4,20.35,20.39,250448.0
2021-08-27 13:55:00,20.39,20.39,20.37,20.38,94602.0,20.39,20.39,20.37,20.38,94602.0
2021-08-27 14:00:00,20.38,20.4,20.33,20.34,182000.0,20.38,20.4,20.33,20.34,182000.0
2021-08-27 14:05:00,20.34,20.36,20.33,20.33,130937.0,20.34,20.36,20.33,20.33,130937.0
2021-08-27 14:10:00,20.34,20.36,20.33,20.34,128954.0,20.34,20.36,20.33,20.34,128954.0
2021-08-27 14:15:00,20.33,20.34,20.28,20.29,144398.0,20.33,20.34,20.28,20.29,144398.0
2021-08-27 14:20:00,20.29,20.3,20.28,20.29,92550.0,20.29,20.3,20.28,20.29,92550.0
2021-08-27 14:25:00,20.29,20.31,20.27,20.3,118104.0,20.29,20.31,20.27,20.3,118104.0
2021-08-27 14:30:00,20.3,20.33,20.28,20.29,208404.0,20.3,20.33,20.28,20.29,208404.0
2021-08-27 14:35:00,20.29,20.29,20.24,20.25,127529.0,20.29,20.29,20.24,20.25,127529.0
2021-08-27 14:40:00,20.25,20.28,20.25,20.27,98899.0,20.25,20.28,20.25,20.27,98899.0
2021-08-27 14:45:00,20.27,20.3,20.26,20.29,144742.0,20.27,20.3,20.26,20.29,144742.0
2021-08-27 14:50:00,20.29,20.3,20.27,20.28,81497.0,20.29,20.3,20.27,20.28,81497.0
2021-08-27 14:55:00,20.27,20.3,20.27,20.3,51690.0,20.27,20.3,20.27,20.3,51690.0
2021-08-27 15:00:00,20.29,20.33,20.28,20.28,164814.0,20.29,20.33,20.28,20.28,164814.0
2021-08-27 15:05:00,20.29,20.3,20.27,20.27,130043.0,20.29,20.3,20.27,20.27,130043.0
2021-08-27 15:10:00,20.28,20.28,20.2,20.21,207258.0,20.28,20.28,20.2,20.21,207258.0
2021-08-27 15:15:00,20.22,20.23,20.2,20.23,210825.0,20.22,20.23,20.2,20.23,210825.0
2021-08-27 15:20:00,20.23,20.23,20.19,20.21,241692.0,20.23,20.23,20.19,20.21,241692.0
2021-08-27 15:25:00,20.22,20.24,20.21,20.22,190837.0,20.22,20.24,20.21,20.22,190837.0
2021-08-27 15:30:00,20.21,20.22,20.17,20.18,326476.0,20.21,20.22,20.17,20.18,326476.0
2021-08-27 15:35:00,20.18,20.23,20.17,20.23,317255.0,20.18,20.23,20.17,20.23,317255.0
2021-08-27 15:40:00,20.23,20.24,20.2,20.24,422076.0,20.23,20.24,20.2,20.24,422076.0
2021-08-27 15:45:00,20.23,20.24,20.22,20.23,252910.0,20.23,20.24,20.22,20.23,252910.0
2021-08-27 15:50:00,20.23,20.24,20.2,20.24,572135.0,20.23,20.24,20.2,20.24,572135.0
2021-08-27 15:55:00,20.23,20.24,20.19,20.21,684793.0,20.23,20.24,20.19,20.21,684793.0
2021-08-30 09:30:00,20.29,20.3,19.97,20.04,905010.0,20.29,20.3,19.97,20.04,905010.0
2021-08-30 09:35:00,20.04,20.04,19.92,19.92,570121.0,20.04,20.04,19.92,19.92,570121.0
2021-08-30 09:40:00,19.92,19.92,19.82,19.83,638139.0,19.92,19.92,19.82,19.83,638139.0
2021-08-30 09:45:00,19.83,19.88,19.73,19.73,573632.0,19.83,19.88,19.73,19.73,573632.0
2021-08-30 09:50:00,19.73,19.85,19.68,19.85,635407.0,19.73,19.85,19.68,19.85,635407.0
2021-08-30 09:55:00,19.85,19.89,19.82,19.84,239131.0,19.85,19.89,19.82,19.84,239131.0
2021-08-30 10:00:00,19.84,19.86,19.71,19.72,525177.0,19.84,19.86,19.71,19.72,525177.0
2021-08-30 10:05:00,19.71,19.73,19.67,19.72,411959.0,19.71,19.73,19.67,19.72,411959.0
2021-08-30 10:10:00,19.72,19.75,19.61,19.62,466797.0,19.72,19.75,19.61,19.62,466797.0
2021-08-30 10:15:00,19.63,19.69,19.61,19.64,307062.0,19.63,19.69,19.61,19.64,307062.0
2021-08-30 10:20:00,19.64,19.71,19.62,19.67,390655.0,19.64,19.71,19.62,19.67,390655.0
2021-08-30 10:25:00,19.67,19.7,19.63,19.64,228381.0,19.67,19.7,19.63,19.64,228381.0
2021-08-30 10:30:00,19.64,19.68,19.57,19.66,470850.0,19.64,19.68,19.57,19.66,470850.0
2021-08-30 10:35:00,19.66,19.74,19.65,19.74,537541.0,19.66,19.74,19.65,19.74,537541.0
2021-08-30 10:40:00,19.74,19.75,19.7,19.74,257423.0,19.74,19.75,19.7,19.74,257423.0
2021-08-30 10:45:00,19.74,19.74,19.66,19.68,302212.0,19.74,19.74,19.66,19.68,302212.0
2021-08-30 10:50:00,19.68,19.7,19.66,19.7,208483.0,19.68,19.7,19.66,19.7,208483.0
2021-08-30 10:55:00,19.7,19.75,19.68,19.73,189487.0,19.7,19.75,19.68,19.73,189487.0
2021-08-30 11:00:00,19.73,19.77,19.69,19.7,350234.0,19.73,19.77,19.69,19.7,350234.0
2021-08-30 11:05:00,19.7,19.71,19.6,19.6,371921.0,19.7,19.71,19.6,19.6,371921.0
2021-08-30 11:10:00,19.61,19.69,19.61,19.69,206163.0,19.61,19.69,19.61,19.69,206163.0
2021-08-30 11:15:00,19.69,19.71,19.63,19.64,186881.0,19.69,19.71,19.63,19.64,186881.0
2021-08-30 11:20:00,19.64,19.65,19.6,19.63,210803.0,19.64,19.65,19.6,19.63,210803.0
2021-08-30 11:25:00,19.62,19.66,19.6,19.62,181112.0,19.62,19.66,19.6,19.62,181112.0
2021-08-30 11:30:00,19.62,19.65,19.6,19.62,308929.0,19.62,19.65,19.6,19.62,308929.0
2021-08-30 11:35:00,19.62,19.63,19.56,19.58,471033.0,19.62,19.63,19.56,19.58,471033.0
2021-08-30 11:40:00,19.59,19.64,19.48,19.63,1189925.0,19.59,19.64,19.48,19.63,1189925.0
2021-08-30 11:45:00,19.64,19.64,19.6,19.62,328951.0,19.64,19.64,19.6,19.62,328951.0
2021-08-30 11:50:00,19.62,19.64,19.6,19.61,219809.0,19.62,19.64,19.6,19.61,219809.0
2021-08-30 11:55:00,19.61,19.64,19.6,19.64,121272.0,19.61,19.64,19.6,19.64,121272.0
2021-08-30 12:00:00,19.63,19.72,19.63,19.68,349571.0,19.63,19.72,19.63,19.68,349571.0
2021-08-30 12:05:00,19.67,19.69,19.65,19.66,172633.0,19.67,19.69,19.65,19.66,172633.0
2021-08-30 12:10:00,19.67,19.68,19.64,19.66,190247.0,19.67,19.68,19.64,19.66,190247.0
2021-08-30 12:15:00,19.66,19.67,19.63,19.64,136209.0,19.66,19.67,19.63,19.64,136209.0
2021-08-30 12:20:00,19.65,19.66,19.63,19.66,139897.0,19.65,19.66,19.63,19.66,139897.0
2021-08-30 12:25:00,19.66,19.67,19.6,19.6,223527.0,19.66,19.67,19.6,19.6,223527.0
2021-08-30 12:30:00,19.6,19.66,19.6,19.63,215091.0,19.6,19.66,19.6,19.63,215091.0
2021-08-30 12:35:00,19.64,19.64,19.59,19.59,245836.0,19.64,19.64,19.59,19.59,245836.0
2021-08-30 12:40:00,19.59,19.61,19.59,19.6,176686.0,19.59,19.61,19.59,19.6,176686.0
2021-08-30 12:45:00,19.6,19.62,19.59,19.62,130706.0,19.6,19.62,19.59,19.62,130706.0
2021-08-30 12:50:00,19.62,19.62,19.59,19.6,133066.0,19.62,19.62,19.59,19.6,133066.0
2021-08-30 12:55:00,19.6,19.62,19.58,19.6,237429.0,19.6,19.62,19.58,19.6,237429.0
2021-08-30 13:00:00,19.59,19.64,19.58,19.64,193449.0,19.59,19.64,19.58,19.64,193449.0
2021-08-30 13:05:00,19.63,19.64,19.59,19.6,234153.0,19.63,19.64,19.59,19.6,234153.0
2021-08-30 13:10:00,19.6,19.6,19.55,19.56,373798.0,19.6,19.6,19.55,19.56,373798.0
2021-08-30 13:15:00,19.56,19.57,19.52,19.53,167671.0,19.56,19.57,19.52,19.53,167671.0
2021-08-30 13:20:00,19.52,19.54,19.52,19.54,148873.0,19.52,19.54,19.52,19.54,148873.0
2021-08-30 13:25:00,19.54,19.56,19.52,19.55,113403.0,19.54,19.56,19.52,19.55,113403.0
2021-08-30 13:30:00,19.55,19.6,19.53,19.6,173731.0,19.55,19.6,19.53,19.6,173731.0
2021-08-30 13:35:00,19.6,19.61,19.56,19.59,139747.0,19.6,19.61,19.56,19.59,139747.0
2021-08-30 13:40:00,19.58,19.6,19.56,19.57,101837.0,19.58,19.6,19.56,19.57,101837.0
2021-08-30 13:45:00,19.57,19.6,19.56,19.57,99276.0,19.57,19.6,19.56,19.57,99276.0
2021-08-30 13:50:00,19.58,19.59,19.56,19.57,122675.0,19.58,19.59,19.56,19.57,122675.0
2021-08-30 13:55:00,19.57,19.59,19.56,19.58,80496.0,19.57,19.59,19.56,19.58,80496.0
2021-08-30 14:00:00,19.58,19.59,19.55,19.55,110539.0,19.58,19.59,19.55,19.55,110539.0
2021-08-30 14:05:00,19.56,19.58,19.54,19.55,114186.0,19.56,19.58,19.54,19.55,114186.0
2021-08-30 14:10:00,19.55,19.55,19.53,19.54,81226.0,19.55,19.55,19.53,19.54,81226.0
2021-08-30 14:15:00,19.54,19.57,19.53,19.55,117044.0,19.54,19.57,19.53,19.55,117044.0
2021-08-30 14:20:00,19.55,19.55,19.53,19.54,93231.0,19.55,19.55,19.53,19.54,93231.0
2021-08-30 14:25:00,19.54,19.57,19.52,19.57,133004.0,19.54,19.57,19.52,19.57,133004.0
2021-08-30 14:30:00,19.57,19.58,19.55,19.57,87593.0,19.57,19.58,19.55,19.57,87593.0
2021-08-30 14:35:00,19.57,19.6,19.56,19.58,101828.0,19.57,19.6,19.56,19.58,101828.0
2021-08-30 14:40:00,19.59,19.6,19.57,19.59,140352.0,19.59,19.6,19.57,19.59,140352.0
2021-08-30 14:45:00,19.59,19.62,19.57,19.62,169461.0,19.59,19.62,19.57,19.62,169461.0
2021-08-30 14:50:00,19.62,19.66,19.61,19.63,209283.0,19.62,19.66,19.61,19.63,209283.0
2021-08-30 14:55:00,19.63,19.64,19.61,19.62,149729.0,19.63,19.64,19.61,19.62,149729.0
2021-08-30 15:00:00,19.62,19.67,19.62,19.66,225109.0,19.62,19.67,19.62,19.66,225109.0
2021-08-30 15:05:00,19.66,19.66,19.62,19.63,96488.0,19.66,19.66,19.62,19.63,96488.0
2021-08-30 15:10:00,19.63,19.65,19.62,19.64,183347.0,19.63,19.65,19.62,19.64,183347.0
2021-08-30 15:15:00,19.63,19.63,19.59,19.6,145518.0,19.63,19.63,19.59,19.6,145518.0
2021-08-30 15:20:00,19.6,19.6,19.54,19.55,235530.0,19.6,19.6,19.54,19.55,235530.0
2021-08-30 15:25:00,19.54,19.56,19.53,19.55,231108.0,19.54,19.56,19.53,19.55,231108.0
2021-08-30 15:30:00,19.54,19.56,19.54,19.55,197573.0,19.54,19.56,19.54,19.55,197573.0
2021-08-30 15:35:00,19.55,19.56,19.52,19.52,212745.0,19.55,19.56,19.52,19.52,212745.0
2021-08-30 15:40:00,19.53,19.53,19.47,19.47,487123.0,19.53,19.53,19.47,19.47,487123.0
2021-08-30 15:45:00,19.47,19.51,19.47,19.5,382261.0,19.47,19.51,19.47,19.5,382261.0
2021-08-30 15:50:00,19.5,19.56,19.49,19.55,802622.0,19.5,19.56,19.49,19.55,802622.0
2021-08-30 15:55:00,19.55,19.56,19.51,19.51,779192.0,19.55,19.56,19.51,19.51,779192.0
2021-08-31 09:30:00,19.47,19.77,19.36,19.75,1297039.0,19.47,19.77,19.36,19.75,1297039.0
2021-08-31 09:35:00,19.76,19.8,19.66,19.72,635745.0,19.76,19.8,19.66,19.72,635745.0
2021-08-31 09:40:00,19.72,19.77,19.6,19.61,692004.0,19.72,19.77,19.6,19.61,692004.0
2021-08-31 09:45:00,19.61,19.63,19.48,19.62,629159.0,19.61,19.63,19.48,19.62,629159.0
2021-08-31 09:50:00,19.62,19.63,19.49,19.51,361282.0,19.62,19.63,19.49,19.51,361282.0
2021-08-31 09:55:00,19.52,19.62,19.49,19.51,568256.0,19.52,19.62,19.49,19.51,568256.0
2021-08-31 10:00:00,19.51,19.66,19.5,19.64,349680.0,19.51,19.66,19.5,19.64,349680.0
2021-08-31 10:05:00,19.63,19.64,19.55,19.6,213537.0,19.63,19.64,19.55,19.6,213537.0
2021-08-31 10:10:00,19.6,19.62,19.53,19.62,415154.0,19.6,19.62,19.53,19.62,415154.0
2021-08-31 10:15:00,19.62,19.71,19.61,19.7,324010.0,19.62,19.71,19.61,19.7,324010.0
2021-08-31 10:20:00,19.7,19.76,19.68,19.7,337227.0,19.7,19.76,19.68,19.7,337227.0
2021-08-31 10:25:00,19.69,19.7,19.64,19.67,180040.0,19.69,19.7,19.64,19.67,180040.0
2021-08-31 10:30:00,19.67,19.68,19.61,19.61,183645.0,19.67,19.68,19.61,19.61,183645.0
2021-08-31 10:35:00,19.61,19.7,19.6,19.7,154745.0,19.61,19.7,19.6,19.7,154745.0
2021-08-31 10:40:00,19.7,19.75,19.67,19.71,227169.0,19.7,19.75,19.67,19.71,227169.0
2021-08-31 10:45:00,19.7,19.75,19.69,19.75,245199.0,19.7,19.75,19.69,19.75,245199.0
2021-08-31 10:50:00,19.74,19.78,19.7,19.71,422312.0,19.74,19.78,19.7,19.71,422312.0
2021-08-31 10:55:00,19.71,19.71,19.63,19.64,435000.0,19.71,19.71,19.63,19.64,435000.0
2021-08-31 11:00:00,19.64,19.66,19.63,19.64,296654.0,19.64,19.66,19.63,19.64,296654.0
2021-08-31 11:05:00,19.64,19.7,19.62,19.65,145730.0,19.64,19.7,19.62,19.65,145730.0
2021-08-31 11:10:00,19.64,19.69,19.61,19.68,166818.0,19.64,19.69,19.61,19.68,166818.0
2021-08-31 11:15:00,19.68,19.74,19.67,19.73,152061.0,19.68,19.74,19.67,19.73,152061.0
2021-08-31 11:20:00,19.73,19.75,19.69,19.72,181474.0,19.73,19.75,19.69,19.72,181474.0
2021-08-31 11:25:00,19.71,19.8,19.71,19.79,535120.0,19.71,19.8,19.71,19.79,535120.0
2021-08-31 11:30:00,19.79,19.8,19.75,19.76,219485.0,19.79,19.8,19.75,19.76,219485.0
2021-08-31 11:35:00,19.76,19.8,19.75,19.79,184143.0,19.76,19.8,19.75,19.79,184143.0
2021-08-31 11:40:00,19.78,19.82,19.76,19.81,416886.0,19.78,19.82,19.76,19.81,416886.0
2021-08-31 11:45:00,19.82,19.91,19.81,19.9,512791.0,19.82,19.91,19.81,19.9,512791.0
2021-08-31 11:50:00,19.9,19.9,19.84,19.87,409338.0,19.9,19.9,19.84,19.87,409338.0
2021-08-31 11:55:00,19.87,19.89,19.83,19.84,214949.0,19.87,19.89,19.83,19.84,214949.0
2021-08-31 12:00:00,19.84,19.87,19.81,19.85,228584.0,19.84,19.87,19.81,19.85,228584.0
2021-08-31 12:05:00,19.85,19.87,19.84,19.85,158017.0,19.85,19.87,19.84,19.85,158017.0
2021-08-31 12:10:00,19.85,19.86,19.82,19.85,96275.0,19.85,19.86,19.82,19.85,96275.0
2021-08-31 12:15:00,19.86,19.87,19.82,19.82,154895.0,19.86,19.87,19.82,19.82,154895.0
2021-08-31 12:20:00,19.82,19.88,19.82,19.88,105557.0,19.82,19.88,19.82,19.88,105557.0
2021-08-31 12:25:00,19.87,19.91,19.86,19.9,341020.0,19.87,19.91,19.86,19.9,341020.0
2021-08-31 12:30:00,19.9,19.91,19.86,19.87,147545.0,19.9,19.91,19.86,19.87,147545.0
2021-08-31 12:35:00,19.87,19.93,19.86,19.93,157736.0,19.87,19.93,19.86,19.93,157736.0
2021-08-31 12:40:00,19.92,19.95,19.91,19.93,236798.0,19.92,19.95,19.91,19.93,236798.0
2021-08-31 12:45:00,19.93,19.94,19.89,19.91,211409.0,19.93,19.94,19.89,19.91,211409.0
2021-08-31 12:50:00,19.91,19.99,19.9,19.99,280159.0,19.91,19.99,19.9,19.99,280159.0
2021-08-31 12:55:00,19.99,20.02,19.97,19.98,442341.0,19.99,20.02,19.97,19.98,442341.0
2021-08-31 13:00:00,19.97,20.0,19.96,19.97,172635.0,19.97,20.0,19.96,19.97,172635.0
2021-08-31 13:05:00,19.97,19.99,19.95,19.96,237073.0,19.97,19.99,19.95,19.96,237073.0
2021-08-31 13:10:00,19.96,19.98,19.94,19.96,218715.0,19.96,19.98,19.94,19.96,218715.0
2021-08-31 13:15:00,19.96,19.96,19.92,19.92,165101.0,19.96,19.96,19.92,19.92,165101.0
2021-08-31 13:20:00,19.92,19.93,19.88,19.89,203084.0,19.92,19.93,19.88,19.89,203084.0
2021-08-31 13:25:00,19.89,19.95,19.88,19.95,152339.0,19.89,19.95,19.88,19.95,152339.0
2021-08-31 13:30:00,19.95,19.95,19.92,19.93,79685.0,19.95,19.95,19.92,19.93,79685.0
2021-08-31 13:35:00,19.93,19.96,19.92,19.95,170422.0,19.93,19.96,19.92,19.95,170422.0
2021-08-31 13:40:00,19.95,20.01,19.94,20.0,274631.0,19.95,20.01,19.94,20.0,274631.0
2021-08-31 13:45:00,20.0,20.01,19.98,20.01,177724.0,20.0,20.01,19.98,20.01,177724.0
2021-08-31 13:50:00,20.01,20.01,19.98,19.98,120050.0,20.01,20.01,19.98,19.98,120050.0
2021-08-31 13:55:00,19.98,19.99,19.96,19.99,99721.0,19.98,19.99,19.96,19.99,99721.0
2021-08-31 14:00:00,19.99,20.01,19.98,19.98,166590.0,19.99,20.01,19.98,19.98,166590.0
2021-08-31 14:05:00,19.98,19.98,19.95,19.96,145646.0,19.98,19.98,19.95,19.96,145646.0
2021-08-31 14:10:00,19.96,19.97,19.93,19.95,149531.0,19.96,19.97,19.93,19.95,149531.0
2021-08-31 14:15:00,19.95,19.97,19.95,19.96,104767.0,19.95,19.97,19.95,19.96,104767.0
2021-08-31 14:20:00,19.96,19.98,19.94,19.95,409941.0,19.96,19.98,19.94,19.95,409941.0
2021-08-31 14:25:00,19.96,19.98,19.92,19.94,145430.0,19.96,19.98,19.92,19.94,145430.0
2021-08-31 14:30:00,19.95,19.97,19.94,19.97,62916.0,19.95,19.97,19.94,19.97,62916.0
2021-08-31 14:35:00,19.97,19.98,19.95,19.95,88464.0,19.97,19.98,19.95,19.95,88464.0
2021-08-31 14:40:00,19.96,19.96,19.92,19.93,106968.0,19.96,19.96,19.92,19.93,106968.0
2021-08-31 14:45:00,19.94,19.94,19.9,19.92,122390.0,19.94,19.94,19.9,19.92,122390.0
2021-08-31 14:50:00,19.92,19.95,19.9,19.93,165597.0,19.92,19.95,19.9,19.93,165597.0
2021-08-31 14:55:00,19.94,19.96,19.93,19.94,123022.0,19.94,19.96,19.93,19.94,123022.0
2021-08-31 15:00:00,19.94,19.95,19.92,19.93,112385.0,19.94,19.95,19.92,19.93,112385.0
2021-08-31 15:05:00,19.93,19.93,19.89,19.9,128345.0,19.93,19.93,19.89,19.9,128345.0
2021-08-31 15:10:00,19.91,19.91,19.87,19.89,125307.0,19.91,19.91,19.87,19.89,125307.0
2021-08-31 15:15:00,19.89,19.91,19.88,19.89,125015.0,19.89,19.91,19.88,19.89,125015.0
2021-08-31 15:20:00,19.88,19.89,19.83,19.87,363184.0,19.88,19.89,19.83,19.87,363184.0
2021-08-31 15:25:00,19.87,19.89,19.84,19.84,138035.0,19.87,19.89,19.84,19.84,138035.0
2021-08-31 15:30:00,19.84,19.86,19.81,19.82,231685.0,19.84,19.86,19.81,19.82,231685.0
2021-08-31 15:35:00,19.81,19.84,19.79,19.82,296395.0,19.81,19.84,19.79,19.82,296395.0
2021-08-31 15:40:00,19.83,19.85,19.82,19.84,189209.0,19.83,19.85,19.82,19.84,189209.0
2021-08-31 15:45:00,19.84,19.84,19.82,19.83,255481.0,19.84,19.84,19.82,19.83,255481.0
2021-08-31 15:50:00,19.84,19.93,19.83,19.92,803556.0,19.84,19.93,19.83,19.92,803556.0
2021-08-31 15:55:00,19.92,19.96,19.91,19.94,1139935.0,19.92,19.96,19.91,19.94,1139935.0
2021-09-01 09:30:00,20.0,20.1,19.9,19.94,827192.0,20.0,20.1,19.9,19.94,827192.0
2021-09-01 09:35:00,19.93,20.01,19.82,19.96,518979.0,19.93,20.01,19.82,19.96,518979.0
2021-09-01 09:40:00,19.96,19.98,19.83,19.85,300815.0,19.96,19.98,19.83,19.85,300815.0
2021-09-01 09:45:00,19.84,19.84,19.69,19.8,614251.0,19.84,19.84,19.69,19.8,614251.0
2021-09-01 09:50:00,19.81,19.84,19.74,19.79,294182.0,19.81,19.84,19.74,19.79,294182.0
2021-09-01 09:55:00,19.79,19.79,19.71,19.75,312823.0,19.79,19.79,19.71,19.75,312823.0
2021-09-01 10:00:00,19.76,19.87,19.74,19.84,452075.0,19.76,19.87,19.74,19.84,452075.0
2021-09-01 10:05:00,19.85,19.85,19.76,19.78,260772.0,19.85,19.85,19.76,19.78,260772.0
2021-09-01 10:10:00,19.78,19.78,19.67,19.71,476369.0,19.78,19.78,19.67,19.71,476369.0
2021-09-01 10:15:00,19.71,19.78,19.69,19.72,375280.0,19.71,19.78,19.69,19.72,375280.0
2021-09-01 10:20:00,19.72,19.79,19.71,19.76,308595.0,19.72,19.79,19.71,19.76,308595.0
2021-09-01 10:25:00,19.75,19.83,19.75,19.82,241217.0,19.75,19.83,19.75,19.82,241217.0
2021-09-01 10:30:00,19.83,19.9,19.83,19.85,319446.0,19.83,19.9,19.83,19.85,319446.0
2021-09-01 10:35:00,19.86,19.86,19.78,19.81,225604.0,19.86,19.86,19.78,19.81,225604.0
2021-09-01 10:40:00,19.81,19.87,19.8,19.86,146021.0,19.81,19.87,19.8,19.86,146021.0
2021-09-01 10:45:00,19.86,19.89,19.82,19.87,120981.0,19.86,19.89,19.82,19.87,120981.0
2021-09-01 10:50:00,19.86,19.92,19.83,19.91,371205.0,19.86,19.92,19.83,19.91,371205.0
2021-09-01 10:55:00,19.91,19.95,19.9,19.95,205582.0,19.91,19.95,19.9,19.95,205582.0
2021-09-01 11:00:00,19.94,19.95,19.88,19.89,236485.0,19.94,19.95,19.88,19.89,236485.0
2021-09-01 11:05:00,19.89,19.91,19.87,19.91,198524.0,19.89,19.91,19.87,19.91,198524.0
2021-09-01 11:10:00,19.9,19.91,19.85,19.91,268635.0,19.9,19.91,19.85,19.91,268635.0
2021-09-01 11:15:00,19.91,19.99,19.9,19.98,287974.0,19.91,19.99,19.9,19.98,287974.0
2021-09-01 11:20:00,19.97,19.99,19.92,19.94,257156.0,19.97,19.99,19.92,19.94,257156.0
2021-09-01 11:25:00,19.94,19.97,19.89,19.89,251925.0,19.94,19.97,19.89,19.89,251925.0
2021-09-01 11:30:00,19.9,19.9,19.84,19.89,392213.0,19.9,19.9,19.84,19.89,392213.0
2021-09-01 11:35:00,19.9,19.91,19.85,19.89,187922.0,19.9,19.91,19.85,19.89,187922.0
2021-09-01 11:40:00,19.88,19.9,19.86,19.88,111584.0,19.88,19.9,19.86,19.88,111584.0
2021-09-01 11:45:00,19.88,19.9,19.82,19.84,154807.0,19.88,19.9,19.82,19.84,154807.0
2021-09-01 11:50:00,19.84,19.86,19.81,19.85,168226.0,19.84,19.86,19.81,19.85,168226.0
2021-09-01 11:55:00,19.84,19.85,19.79,19.8,198966.0,19.84,19.85,19.79,19.8,198966.0
2021-09-01 12:00:00,19.8,19.8,19.73,19.77,339622.0,19.8,19.8,19.73,19.77,339622.0
2021-09-01 12:05:00,19.77,19.79,19.75,19.79,151796.0,19.77,19.79,19.75,19.79,151796.0
2021-09-01 12:10:00,19.78,19.82,19.77,19.79,197611.0,19.78,19.82,19.77,19.79,197611.0
2021-09-01 12:15:00,19.8,19.8,19.76,19.78,122025.0,19.8,19.8,19.76,19.78,122025.0
2021-09-01 12:20:00,19.77,19.82,19.77,19.82,111079.0,19.77,19.82,19.77,19.82,111079.0
2021-09-01 12:25:00,19.82,19.85,19.8,19.85,98417.0,19.82,19.85,19.8,19.85,98417.0
2021-09-01 12:30:00,19.85,19.85,19.82,19.82,80882.0,19.85,19.85,19.82,19.82,80882.0
2021-09-01 12:35:00,19.82,19.85,19.81,19.83,110480.0,19.82,19.85,19.81,19.83,110480.0
2021-09-01 12:40:00,19.84,19.84,19.77,19.78,149079.0,19.84,19.84,19.77,19.78,149079.0
2021-09-01 12:45:00,19.78,19.8,19.77,19.79,141514.0,19.78,19.8,19.77,19.79,141514.0
2021-09-01 12:50:00,19.79,19.79,19.72,19.74,281076.0,19.79,19.79,19.72,19.74,281076.0
2021-09-01 12:55:00,19.74,19.78,19.73,19.78,117539.0,19.74,19.78,19.73,19.78,117539.0
2021-09-01 13:00:00,19.77,19.78,19.75,19.76,83100.0,19.77,19.78,19.75,19.76,83100.0
2021-09-01 13:05:00,19.75,19.76,19.72,19.73,125269.0,19.75,19.76,19.72,19.73,125269.0
2021-09-01 13:10:00,19.74,19.76,19.73,19.73,66237.0,19.74,19.76,19.73,19.73,66237.0
2021-09-01 13:15:00,19.73,19.74,19.66,19.66,383701.0,19.73,19.74,19.66,19.66,383701.0
2021-09-01 13:20:00,19.67,19.68,19.64,19.68,157855.0,19.67,19.68,19.64,19.68,157855.0
2021-09-01 13:25:00,19.68,19.68,19.65,19.66,199286.0,19.68,19.68,19.65,19.66,199286.0
2021-09-01 13:30:00,19.67,19.68,19.66,19.67,123209.0,19.67,19.68,19.66,19.67,123209.0
2021-09-01 13:35:00,19.67,19.71,19.67,19.71,174480.0,19.67,19.71,19.67,19.71,174480.0
2021-09-01 13:40:00,19.71,19.73,19.7,19.71,116218.0,19.71,19.73,19.7,19.71,116218.0
2021-09-01 13:45:00,19.71,19.71,19.67,19.69,148284.0,19.71,19.71,19.67,19.69,148284.0
2021-09-01 13:50:00,19.69,19.69,19.66,19.67,142069.0,19.69,19.69,19.66,19.67,142069.0
2021-09-01 13:55:00,19.67,19.67,19.62,19.64,265019.0,19.67,19.67,19.62,19.64,265019.0
2021-09-01 14:00:00,19.64,19.64,19.58,19.62,455052.0,19.64,19.64,19.58,19.62,455052.0
2021-09-01 14:05:00,19.62,19.62,19.6,19.6,101855.0,19.62,19.62,19.6,19.6,101855.0
2021-09-01 14:10:00,19.61,19.61,19.58,19.59,176962.0,19.61,19.61,19.58,19.59,176962.0
2021-09-01 14:15:00,19.59,19.6,19.56,19.57,188495.0,19.59,19.6,19.56,19.57,188495.0
2021-09-01 14:20:00,19.57,19.58,19.56,19.57,142346.0,19.57,19.58,19.56,19.57,142346.0
2021-09-01 14:25:00,19.57,19.6,19.56,19.59,112922.0,19.57,19.6,19.56,19.59,112922.0
2021-09-01 14:30:00,19.59,19.59,19.55,19.55,148337.0,19.59,19.59,19.55,19.55,148337.0
2021-09-01 14:35:00,19.56,19.59,19.53,19.57,191541.0,19.56,19.59,19.53,19.57,191541.0
2021-09-01 14:40:00,19.57,19.62,19.56,19.6,125289.0,19.57,19.62,19.56,19.6,125289.0
2021-09-01 14:45:00,19.6,19.61,19.58,19.6,104071.0,19.6,19.61,19.58,19.6,104071.0
2021-09-01 14:50:00,19.59,19.62,19.56,19.56,121984.0,19.59,19.62,19.56,19.56,121984.0
2021-09-01 14:55:00,19.57,19.6,19.56,19.59,123091.0,19.57,19.6,19.56,19.59,123091.0
2021-09-01 15:00:00,19.59,19.62,19.58,19.61,110653.0,19.59,19.62,19.58,19.61,110653.0
2021-09-01 15:05:00,19.61,19.63,19.59,19.61,148443.0,19.61,19.63,19.59,19.61,148443.0
2021-09-01 15:10:00,19.6,19.64,19.59,19.62,108186.0,19.6,19.64,19.59,19.62,108186.0
2021-09-01 15:15:00,19.62,19.65,19.61,19.64,112593.0,19.62,19.65,19.61,19.64,112593.0
2021-09-01 15:20:00,19.65,19.66,19.63,19.64,118960.0,19.65,19.66,19.63,19.64,118960.0
2021-09-01 15:25:00,19.64,19.65,19.61,19.63,141459.0,19.64,19.65,19.61,19.63,141459.0
2021-09-01 15:30:00,19.63,19.66,19.6,19.64,215957.0,19.63,19.66,19.6,19.64,215957.0
2021-09-01 15:35:00,19.64,19.65,19.61,19.62,183754.0,19.64,19.65,19.61,19.62,183754.0
2021-09-01 15:40:00,19.62,19.64,19.6,19.61,199256.0,19.62,19.64,19.6,19.61,199256.0
2021-09-01 15:45:00,19.62,19.65,19.61,19.64,142856.0,19.62,19.65,19.61,19.64,142856.0
2021-09-01 15:50:00,19.63,19.66,19.62,19.64,595012.0,19.63,19.66,19.62,19.64,595012.0
2021-09-01 15:55:00,19.65,19.65,19.63,19.64,500405.0,19.65,19.65,19.63,19.64,500405.0
2021-09-02 09:30:00,19.73,19.8,19.62,19.75,866956.0,19.73,19.8,19.62,19.75,866956.0
2021-09-02 09:35:00,19.74,19.74,19.58,19.65,498883.0,19.74,19.74,19.58,19.65,498883.0
2021-09-02 09:40:00,19.65,19.65,19.52,19.55,481231.0,19.65,19.65,19.52,19.55,481231.0
2021-09-02 09:45:00,19.55,19.63,19.53,19.54,402173.0,19.55,19.63,19.53,19.54,402173.0
2021-09-02 09:50:00,19.53,19.57,19.48,19.51,724521.0,19.53,19.57,19.48,19.51,724521.0
2021-09-02 09:55:00,19.52,19.58,19.47,19.57,573087.0,19.52,19.58,19.47,19.57,573087.0
2021-09-02 10:00:00,19.57,19.64,19.56,19.63,407987.0,19.57,19.64,19.56,19.63,407987.0
2021-09-02 10:05:00,19.63,19.7,19.61,19.63,369845.0,19.63,19.7,19.61,19.63,369845.0
2021-09-02 10:10:00,19.63,19.63,19.56,19.57,340810.0,19.63,19.63,19.56,19.57,340810.0
2021-09-02 10:15:00,19.58,19.68,19.56,19.64,313984.0,19.58,19.68,19.56,19.64,313984.0
2021-09-02 10:20:00,19.65,19.73,19.64,19.73,353638.0,19.65,19.73,19.64,19.73,353638.0
2021-09-02 10:25:00,19.73,19.74,19.66,19.69,360666.0,19.73,19.74,19.66,19.69,360666.0
2021-09-02 10:30:00,19.69,19.73,19.67,19.69,174423.0,19.69,19.73,19.67,19.69,174423.0
2021-09-02 10:35:00,19.68,19.79,19.65,19.75,510135.0,19.68,19.79,19.65,19.75,510135.0
2021-09-02 10:40:00,19.76,19.82,19.75,19.81,367274.0,19.76,19.82,19.75,19.81,367274.0
2021-09-02 10:45:00,19.8,19.84,19.76,19.83,330410.0,19.8,19.84,19.76,19.83,330410.0
2021-09-02 10:50:00,19.82,19.85,19.77,19.79,199155.0,19.82,19.85,19.77,19.79,199155.0
2021-09-02 10:55:00,19.79,19.82,19.78,19.79,178996.0,19.79,19.82,19.78,19.79,178996.0
2021-09-02 11:00:00,19.78,19.85,19.78,19.84,357727.0,19.78,19.85,19.78,19.84,357727.0
2021-09-02 11:05:00,19.84,19.89,19.83,19.89,396176.0,19.84,19.89,19.83,19.89,396176.0
2021-09-02 11:10:00,19.89,19.92,19.86,19.86,398012.0,19.89,19.92,19.86,19.86,398012.0
2021-09-02 11:15:00,19.87,19.87,19.83,19.85,297973.0,19.87,19.87,19.83,19.85,297973.0
2021-09-02 11:20:00,19.85,19.88,19.84,19.87,209924.0,19.85,19.88,19.84,19.87,209924.0
2021-09-02 11:25:00,19.87,19.88,19.83,19.86,263512.0,19.87,19.88,19.83,19.86,263512.0
2021-09-02 11:30:00,19.86,19.89,19.83,19.83,196592.0,19.86,19.89,19.83,19.83,196592.0
2021-09-02 11:35:00,19.84,19.85,19.81,19.82,223097.0,19.84,19.85,19.81,19.82,223097.0
2021-09-02 11:40:00,19.83,19.89,19.81,19.88,185143.0,19.83,19.89,19.81,19.88,185143.0
2021-09-02 11:45:00,19.89,19.94,19.87,19.94,366344.0,19.89,19.94,19.87,19.94,366344.0
2021-09-02 11:50:00,19.94,19.97,19.9,19.91,250755.0,19.94,19.97,19.9,19.91,250755.0
2021-09-02 11:55:00,19.92,19.95,19.9,19.94,187897.0,19.92,19.95,19.9,19.94,187897.0
2021-09-02 12:00:00,19.93,19.94,19.88,19.89,192816.0,19.93,19.94,19.88,19.89,192816.0
2021-09-02 12:05:00,19.89,19.93,19.89,19.91,98907.0,19.89,19.93,19.89,19.91,98907.0
2021-09-02 12:10:00,19.91,19.93,19.89,19.91,135683.0,19.91,19.93,19.89,19.91,135683.0
2021-09-02 12:15:00,19.92,19.92,19.9,19.91,61106.0,19.92,19.92,19.9,19.91,61106.0
2021-09-02 12:20:00,19.91,19.94,19.86,19.91,177216.0,19.91,19.94,19.86,19.91,177216.0
2021-09-02 12:25:00,19.91,19.92,19.87,19.9,103106.0,19.91,19.92,19.87,19.9,103106.0
2021-09-02 12:30:00,19.89,19.92,19.89,19.92,134757.0,19.89,19.92,19.89,19.92,134757.0
2021-09-02 12:35:00,19.92,19.94,19.89,19.89,111306.0,19.92,19.94,19.89,19.89,111306.0
2021-09-02 12:40:00,19.9,19.91,19.87,19.87,121605.0,19.9,19.91,19.87,19.87,121605.0
2021-09-02 12:45:00,19.88,19.91,19.87,19.91,107063.0,19.88,19.91,19.87,19.91,107063.0
2021-09-02 12:50:00,19.91,19.96,19.91,19.96,233261.0,19.91,19.96,19.91,19.96,233261.0
2021-09-02 12:55:00,19.96,19.98,19.95,19.96,351429.0,19.96,19.98,19.95,19.96,351429.0
2021-09-02 13:00:00,19.96,19.96,19.91,19.92,195079.0,19.96,19.96,19.91,19.92,195079.0
2021-09-02 13:05:00,19.92,19.93,19.9,19.92,114708.0,19.92,19.93,19.9,19.92,114708.0
2021-09-02 13:10:00,19.92,19.93,19.9,19.9,81986.0,19.92,19.93,19.9,19.9,81986.0
2021-09-02 13:15:00,19.91,19.92,19.86,19.87,230284.0,19.91,19.92,19.86,19.87,230284.0
2021-09-02 13:20:00,19.86,19.9,19.83,19.85,166133.0,19.86,19.9,19.83,19.85,166133.0
2021-09-02 13:25:00,19.85,19.85,19.8,19.81,186693.0,19.85,19.85,19.8,19.81,186693.0
2021-09-02 13:30:00,19.8,19.84,19.79,19.8,118891.0,19.8,19.84,19.79,19.8,118891.0
2021-09-02 13:35:00,19.8,19.81,19.78,19.79,97223.0,19.8,19.81,19.78,19.79,97223.0
2021-09-02 13:40:00,19.8,19.87,19.79,19.87,235056.0,19.8,19.87,19.79,19.87,235056.0
2021-09-02 13:45:00,19.87,19.9,19.85,19.87,243452.0,19.87,19.9,19.85,19.87,243452.0
2021-09-02 13:50:00,19.86,19.87,19.79,19.81,181694.0,19.86,19.87,19.79,19.81,181694.0
2021-09-02 13:55:00,19.8,19.83,19.8,19.82,95899.0,19.8,19.83,19.8,19.82,95899.0
2021-09-02 14:00:00,19.82,19.84,19.77,19.78,147305.0,19.82,19.84,19.77,19.78,147305.0
2021-09-02 14:05:00,19.78,19.79,19.75,19.76,141324.0,19.78,19.79,19.75,19.76,141324.0
2021-09-02 14:10:00,19.76,19.77,19.72,19.76,299453.0,19.76,19.77,19.72,19.76,299453.0
2021-09-02 14:15:00,19.76,19.77,19.73,19.76,116826.0,19.76,19.77,19.73,19.76,116826.0
2021-09-02 14:20:00,19.76,19.77,19.74,19.76,125516.0,19.76,19.77,19.74,19.76,125516.0
2021-09-02 14:25:00,19.76,19.78,19.75,19.76,72750.0,19.76,19.78,19.75,19.76,72750.0
2021-09-02 14:30:00,19.76,19.8,19.75,19.79,65333.0,19.76,19.8,19.75,19.79,65333.0
2021-09-02 14:35:00,19.79,19.8,19.75,19.77,74595.0,19.79,19.8,19.75,19.77,74595.0
2021-09-02 14:40:00,19.78,19.8,19.77,19.79,113550.0,19.78,19.8,19.77,19.79,113550.0
2021-09-02 14:45:00,19.8,19.83,19.79,19.8,117917.0,19.8,19.83,19.79,19.8,117917.0
2021-09-02 14:50:00,19.8,19.83,19.8,19.83,99434.0,19.8,19.83,19.8,19.83,99434.0
2021-09-02 14:55:00,19.83,19.84,19.82,19.82,63777.0,19.83,19.84,19.82,19.82,63777.0
2021-09-02 15:00:00,19.82,19.86,19.81,19.82,137284.0,19.82,19.86,19.81,19.82,137284.0
2021-09-02 15:05:00,19.82,19.83,19.78,19.79,85165.0,19.82,19.83,19.78,19.79,85165.0
2021-09-02 15:10:00,19.79,19.8,19.75,19.77,331554.0,19.79,19.8,19.75,19.77,331554.0
2021-09-02 15:15:00,19.77,19.81,19.76,19.79,181765.0,19.77,19.81,19.76,19.79,181765.0
2021-09-02 15:20:00,19.79,19.8,19.75,19.76,92864.0,19.79,19.8,19.75,19.76,92864.0
2021-09-02 15:25:00,19.76,19.8,19.76,19.78,132608.0,19.76,19.8,19.76,19.78,132608.0
2021-09-02 15:30:00,19.79,19.79,19.74,19.75,178594.0,19.79,19.79,19.74,19.75,178594.0
2021-09-02 15:35:00,19.75,19.75,19.73,19.74,135368.0,19.75,19.75,19.73,19.74,135368.0
2021-09-02 15:40:00,19.75,19.75,19.72,19.73,195832.0,19.75,19.75,19.72,19.73,195832.0
2021-09-02 15:45:00,19.73,19.74,19.7,19.72,264068.0,19.73,19.74,19.7,19.72,264068.0
2021-09-02 15:50:00,19.73,19.78,19.72,19.76,340621.0,19.73,19.78,19.72,19.76,340621.0
2021-09-02 15:55:00,19.76,19.77,19.73,19.77,446139.0,19.76,19.77,19.73,19.77,446139.0
2021-09-03 09:30:00,19.69,19.8,19.58,19.8,613919.0,19.69,19.8,19.58,19.8,613919.0
2021-09-03 09:35:00,19.8,19.84,19.73,19.75,408619.0,19.8,19.84,19.73,19.75,408619.0
2021-09-03 09:40:00,19.74,19.79,19.7,19.71,281570.0,19.74,19.79,19.7,19.71,281570.0
2021-09-03 09:45:00,19.71,19.93,19.69,19.91,507336.0,19.71,19.93,19.69,19.91,507336.0
2021-09-03 09:50:00,19.9,19.92,19.84,19.87,290873.0,19.9,19.92,19.84,19.87,290873.0
2021-09-03 09:55:00,19.87,19.88,19.78,19.79,258701.0,19.87,19.88,19.78,19.79,258701.0
2021-09-03 10:00:00,19.79,19.79,19.65,19.7,584269.0,19.79,19.79,19.65,19.7,584269.0
2021-09-03 10:05:00,19.7,19.72,19.63,19.71,304551.0,19.7,19.72,19.63,19.71,304551.0
2021-09-03 10:10:00,19.71,19.83,19.71,19.83,361178.0,19.71,19.83,19.71,19.83,361178.0
2021-09-03 10:15:00,19.82,19.84,19.78,19.81,310791.0,19.82,19.84,19.78,19.81,310791.0
2021-09-03 10:20:00,19.81,19.82,19.74,19.76,179618.0,19.81,19.82,19.74,19.76,179618.0
2021-09-03 10:25:00,19.75,19.78,19.72,19.76,95659.0,19.75,19.78,19.72,19.76,95659.0
2021-09-03 10:30:00,19.76,19.77,19.71,19.72,120161.0,19.76,19.77,19.71,19.72,120161.0
2021-09-03 10:35:00,19.72,19.74,19.69,19.7,110306.0,19.72,19.74,19.69,19.7,110306.0
2021-09-03 10:40:00,19.71,19.74,19.66,19.68,329367.0,19.71,19.74,19.66,19.68,329367.0
2021-09-03 10:45:00,19.68,19.71,19.66,19.67,149359.0,19.68,19.71,19.66,19.67,149359.0
2021-09-03 10:50:00,19.67,19.67,19.64,19.64,247883.0,19.67,19.67,19.64,19.64,247883.0
2021-09-03 10:55:00,19.65,19.7,19.63,19.69,179171.0,19.65,19.7,19.63,19.69,179171.0
2021-09-03 11:00:00,19.69,19.71,19.66,19.67,218269.0,19.69,19.71,19.66,19.67,218269.0
2021-09-03 11:05:00,19.66,19.67,19.58,19.64,486467.0,19.66,19.67,19.58,19.64,486467.0
2021-09-03 11:10:00,19.64,19.65,19.6,19.61,124301.0,19.64,19.65,19.6,19.61,124301.0
2021-09-03 11:15:00,19.6,19.61,19.53,19.57,510820.0,19.6,19.61,19.53,19.57,510820.0
2021-09-03 11:20:00,19.56,19.57,19.46,19.48,978866.0,19.56,19.57,19.46,19.48,978866.0
2021-09-03 11:25:00,19.48,19.51,19.46,19.48,512014.0,19.48,19.51,19.46,19.48,512014.0
2021-09-03 11:30:00,19.49,19.51,19.44,19.46,628643.0,19.49,19.51,19.44,19.46,628643.0
2021-09-03 11:35:00,19.46,19.5,19.43,19.49,246958.0,19.46,19.5,19.43,19.49,246958.0
2021-09-03 11:40:00,19.49,19.51,19.44,19.5,349958.0,19.49,19.51,19.44,19.5,349958.0
2021-09-03 11:45:00,19.5,19.5,19.45,19.48,123515.0,19.5,19.5,19.45,19.48,123515.0
2021-09-03 11:50:00,19.48,19.48,19.44,19.46,138061.0,19.48,19.48,19.44,19.46,138061.0
2021-09-03 11:55:00,19.46,19.47,19.42,19.43,185164.0,19.46,19.47,19.42,19.43,185164.0
2021-09-03 12:00:00,19.43,19.43,19.4,19.42,235839.0,19.43,19.43,19.4,19.42,235839.0
2021-09-03 12:05:00,19.42,19.43,19.4,19.41,169616.0,19.42,19.43,19.4,19.41,169616.0
2021-09-03 12:10:00,19.41,19.41,19.36,19.38,408887.0,19.41,19.41,19.36,19.38,408887.0
2021-09-03 12:15:00,19.37,19.39,19.33,19.34,297235.0,19.37,19.39,19.33,19.34,297235.0
2021-09-03 12:20:00,19.33,19.38,19.33,19.37,140657.0,19.33,19.38,19.33,19.37,140657.0
2021-09-03 12:25:00,19.37,19.4,19.34,19.39,151190.0,19.37,19.4,19.34,19.39,151190.0
2021-09-03 12:30:00,19.39,19.39,19.34,19.37,151287.0,19.39,19.39,19.34,19.37,151287.0
2021-09-03 12:35:00,19.37,19.38,19.32,19.36,273804.0,19.37,19.38,19.32,19.36,273804.0
2021-09-03 12:40:00,19.36,19.41,19.34,19.41,101443.0,19.36,19.41,19.34,19.41,101443.0
2021-09-03 12:45:00,19.41,19.41,19.38,19.39,79511.0,19.41,19.41,19.38,19.39,79511.0
2021-09-03 12:50:00,19.39,19.41,19.37,19.38,102845.0,19.39,19.41,19.37,19.38,102845.0
2021-09-03 12:55:00,19.38,19.38,19.35,19.37,55201.0,19.38,19.38,19.35,19.37,55201.0
2021-09-03 13:00:00,19.37,19.41,19.35,19.41,95895.0,19.37,19.41,19.35,19.41,95895.0
2021-09-03 13:05:00,19.4,19.43,19.38,19.41,121206.0,19.4,19.43,19.38,19.41,121206.0
2021-09-03 13:10:00,19.42,19.47,19.41,19.43,216508.0,19.42,19.47,19.41,19.43,216508.0
2021-09-03 13:15:00,19.43,19.43,19.38,19.39,117264.0,19.43,19.43,19.38,19.39,117264.0
2021-09-03 13:20:00,19.39,19.43,19.38,19.41,106613.0,19.39,19.43,19.38,19.41,106613.0
2021-09-03 13:25:00,19.41,19.41,19.38,19.39,106834.0,19.41,19.41,19.38,19.39,106834.0
2021-09-03 13:30:00,19.39,19.42,19.39,19.42,84592.0,19.39,19.42,19.39,19.42,84592.0
2021-09-03 13:35:00,19.41,19.44,19.4,19.43,119818.0,19.41,19.44,19.4,19.43,119818.0
2021-09-03 13:40:00,19.42,19.43,19.39,19.42,196635.0,19.42,19.43,19.39,19.42,196635.0
2021-09-03 13:45:00,19.42,19.46,19.41,19.44,138704.0,19.42,19.46,19.41,19.44,138704.0
2021-09-03 13:50:00,19.45,19.48,19.44,19.47,128733.0,19.45,19.48,19.44,19.47,128733.0
2021-09-03 13:55:00,19.46,19.47,19.45,19.46,112685.0,19.46,19.47,19.45,19.46,112685.0
2021-09-03 14:00:00,19.46,19.47,19.43,19.45,115956.0,19.46,19.47,19.43,19.45,115956.0
2021-09-03 14:05:00,19.44,19.46,19.42,19.44,257358.0,19.44,19.46,19.42,19.44,257358.0
2021-09-03 14:10:00,19.45,19.48,19.45,19.46,104897.0,19.45,19.48,19.45,19.46,104897.0
2021-09-03 14:15:00,19.46,19.49,19.46,19.48,109113.0,19.46,19.49,19.46,19.48,109113.0
2021-09-03 14:20:00,19.49,19.49,19.46,19.46,259337.0,19.49,19.49,19.46,19.46,259337.0
2021-09-03 14:25:00,19.46,19.47,19.44,19.44,174941.0,19.46,19.47,19.44,19.44,174941.0
2021-09-03 14:30:00,19.44,19.45,19.41,19.42,132971.0,19.44,19.45,19.41,19.42,132971.0
2021-09-03 14:35:00,19.42,19.43,19.41,19.43,86059.0,19.42,19.43,19.41,19.43,86059.0
2021-09-03 14:40:00,19.43,19.43,19.4,19.41,191351.0,19.43,19.43,19.4,19.41,191351.0
2021-09-03 14:45:00,19.41,19.41,19.38,19.39,119153.0,19.41,19.41,19.38,19.39,119153.0
2021-09-03 14:50:00,19.4,19.4,19.39,19.39,28835.0,19.4,19.4,19.39,19.39,28835.0
2021-09-03 14:55:00,19.39,19.4,19.39,19.39,31185.0,19.39,19.4,19.39,19.39,31185.0
2021-09-03 15:00:00,19.4,19.45,19.39,19.44,150873.0,19.4,19.45,19.39,19.44,150873.0
2021-09-03 15:05:00,19.45,19.47,19.43,19.44,150370.0,19.45,19.47,19.43,19.44,150370.0
2021-09-03 15:10:00,19.44,19.45,19.41,19.42,121788.0,19.44,19.45,19.41,19.42,121788.0
2021-09-03 15:15:00,19.42,19.44,19.4,19.44,105341.0,19.42,19.44,19.4,19.44,105341.0
2021-09-03 15:20:00,19.44,19.45,19.43,19.44,85781.0,19.44,19.45,19.43,19.44,85781.0
2021-09-03 15:25:00,19.44,19.44,19.4,19.41,68474.0,19.44,19.44,19.4,19.41,68474.0
2021-09-03 15:30:00,19.41,19.43,19.4,19.41,161423.0,19.41,19.43,19.4,19.41,161423.0
2021-09-03 15:35:00,19.41,19.42,19.38,19.39,209776.0,19.41,19.42,19.38,19.39,209776.0
2021-09-03 15:40:00,19.39,19.4,19.36,19.36,210377.0,19.39,19.4,19.36,19.36,210377.0
2021-09-03 15:45:00,19.36,19.37,19.35,19.37,316927.0,19.36,19.37,19.35,19.37,316927.0
2021-09-03 15:50:00,19.36,19.39,19.36,19.36,465744.0,19.36,19.39,19.36,19.36,465744.0
2021-09-03 15:55:00,19.37,19.39,19.36,19.37,822013.0,19.37,19.39,19.36,19.37,822013.0
2021-09-07 09:30:00,19.36,19.37,19.26,19.29,876329.0,19.36,19.37,19.26,19.29,876329.0
2021-09-07 09:35:00,19.29,19.4,19.21,19.38,693525.0,19.29,19.4,19.21,19.38,693525.0
2021-09-07 09:40:00,19.37,19.49,19.37,19.47,389836.0,19.37,19.49,19.37,19.47,389836.0
2021-09-07 09:45:00,19.46,19.55,19.44,19.5,568973.0,19.46,19.55,19.44,19.5,568973.0
2021-09-07 09:50:00,19.49,19.58,19.45,19.45,349355.0,19.49,19.58,19.45,19.45,349355.0
2021-09-07 09:55:00,19.46,19.46,19.36,19.38,373473.0,19.46,19.46,19.36,19.38,373473.0
2021-09-07 10:00:00,19.38,19.5,19.37,19.49,322855.0,19.38,19.5,19.37,19.49,322855.0
2021-09-07 10:05:00,19.49,19.53,19.4,19.41,306258.0,19.49,19.53,19.4,19.41,306258.0
2021-09-07 10:10:00,19.41,19.54,19.37,19.47,402308.0,19.41,19.54,19.37,19.47,402308.0
2021-09-07 10:15:00,19.47,19.53,19.47,19.51,230330.0,19.47,19.53,19.47,19.51,230330.0
2021-09-07 10:20:00,19.51,19.55,19.43,19.43,282815.0,19.51,19.55,19.43,19.43,282815.0
2021-09-07 10:25:00,19.43,19.45,19.4,19.42,269060.0,19.43,19.45,19.4,19.42,269060.0
2021-09-07 10:30:00,19.42,19.44,19.38,19.39,231249.0,19.42,19.44,19.38,19.39,231249.0
2021-09-07 10:35:00,19.39,19.44,19.38,19.41,187235.0,19.39,19.44,19.38,19.41,187235.0
2021-09-07 10:40:00,19.41,19.44,19.38,19.42,104380.0,19.41,19.44,19.38,19.42,104380.0
2021-09-07 10:45:00,19.41,19.43,19.35,19.36,258922.0,19.41,19.43,19.35,19.36,258922.0
2021-09-07 10:50:00,19.36,19.39,19.33,19.37,250538.0,19.36,19.39,19.33,19.37,250538.0
2021-09-07 10:55:00,19.37,19.41,19.36,19.38,130372.0,19.37,19.41,19.36,19.38,130372.0
2021-09-07 11:00:00,19.37,19.4,19.34,19.38,150836.0,19.37,19.4,19.34,19.38,150836.0
2021-09-07 11:05:00,19.38,19.39,19.32,19.32,200971.0,19.38,19.39,19.32,19.32,200971.0
2021-09-07 11:10:00,19.32,19.34,19.28,19.34,351033.0,19.32,19.34,19.28,19.34,351033.0
2021-09-07 11:15:00,19.33,19.33,19.26,19.3,165924.0,19.33,19.33,19.26,19.3,165924.0
2021-09-07 11:20:00,19.3,19.34,19.28,19.34,141214.0,19.3,19.34,19.28,19.34,141214.0
2021-09-07 11:25:00,19.34,19.38,19.33,19.36,277245.0,19.34,19.38,19.33,19.36,277245.0
2021-09-07 11:30:00,19.36,19.41,19.34,19.4,168850.0,19.36,19.41,19.34,19.4,168850.0
2021-09-07 11:35:00,19.39,19.44,19.39,19.43,137782.0,19.39,19.44,19.39,19.43,137782.0
2021-09-07 11:40:00,19.42,19.45,19.4,19.44,148924.0,19.42,19.45,19.4,19.44,148924.0
2021-09-07 11:45:00,19.44,19.45,19.4,19.41,52890.0,19.44,19.45,19.4,19.41,52890.0
2021-09-07 11:50:00,19.42,19.42,19.35,19.36,99406.0,19.42,19.42,19.35,19.36,99406.0
2021-09-07 11:55:00,19.36,19.39,19.35,19.39,103749.0,19.36,19.39,19.35,19.39,103749.0
2021-09-07 12:00:00,19.39,19.42,19.38,19.42,68999.0,19.39,19.42,19.38,19.42,68999.0
2021-09-07 12:05:00,19.42,19.44,19.4,19.42,79218.0,19.42,19.44,19.4,19.42,79218.0
2021-09-07 12:10:00,19.43,19.44,19.38,19.39,175502.0,19.43,19.44,19.38,19.39,175502.0
2021-09-07 12:15:00,19.39,19.39,19.35,19.37,131651.0,19.39,19.39,19.35,19.37,131651.0
2021-09-07 12:20:00,19.36,19.39,19.36,19.38,149838.0,19.36,19.39,19.36,19.38,149838.0
2021-09-07 12:25:00,19.37,19.42,19.37,19.4,146590.0,19.37,19.42,19.37,19.4,146590.0
2021-09-07 12:30:00,19.39,19.44,19.39,19.44,75749.0,19.39,19.44,19.39,19.44,75749.0
2021-09-07 12:35:00,19.44,19.45,19.41,19.42,185653.0,19.44,19.45,19.41,19.42,185653.0
2021-09-07 12:40:00,19.41,19.46,19.41,19.44,88248.0,19.41,19.46,19.41,19.44,88248.0
2021-09-07 12:45:00,19.45,19.46,19.43,19.46,69801.0,19.45,19.46,19.43,19.46,69801.0
2021-09-07 12:50:00,19.46,19.47,19.44,19.44,139201.0,19.46,19.47,19.44,19.44,139201.0
2021-09-07 12:55:00,19.44,19.47,19.44,19.45,58526.0,19.44,19.47,19.44,19.45,58526.0
2021-09-07 13:00:00,19.46,19.47,19.42,19.45,106878.0,19.46,19.47,19.42,19.45,106878.0
2021-09-07 13:05:00,19.45,19.46,19.42,19.44,80025.0,19.45,19.46,19.42,19.44,80025.0
2021-09-07 13:10:00,19.45,19.47,19.43,19.46,118940.0,19.45,19.47,19.43,19.46,118940.0
2021-09-07 13:15:00,19.47,19.48,19.45,19.46,108180.0,19.47,19.48,19.45,19.46,108180.0
2021-09-07 13:20:00,19.46,19.48,19.43,19.44,72031.0,19.46,19.48,19.43,19.44,72031.0
2021-09-07 13:25:00,19.43,19.47,19.43,19.46,62466.0,19.43,19.47,19.43,19.46,62466.0
2021-09-07 13:30:00,19.46,19.49,19.45,19.49,130557.0,19.46,19.49,19.45,19.49,130557.0
2021-09-07 13:35:00,19.48,19.51,19.47,19.51,188157.0,19.48,19.51,19.47,19.51,188157.0
2021-09-07 13:40:00,19.51,19.54,19.5,19.52,145953.0,19.51,19.54,19.5,19.52,145953.0
2021-09-07 13:45:00,19.53,19.54,19.52,19.53,67497.0,19.53,19.54,19.52,19.53,67497.0
2021-09-07 13:50:00,19.53,19.53,19.47,19.5,322084.0,19.53,19.53,19.47,19.5,322084.0
2021-09-07 13:55:00,19.5,19.5,19.47,19.48,129964.0,19.5,19.5,19.47,19.48,129964.0
2021-09-07 14:00:00,19.48,19.49,19.46,19.47,83829.0,19.48,19.49,19.46,19.47,83829.0
2021-09-07 14:05:00,19.46,19.47,19.44,19.45,113804.0,19.46,19.47,19.44,19.45,113804.0
2021-09-07 14:10:00,19.45,19.49,19.43,19.48,101072.0,19.45,19.49,19.43,19.48,101072.0
2021-09-07 14:15:00,19.48,19.49,19.45,19.47,98721.0,19.48,19.49,19.45,19.47,98721.0
2021-09-07 14:20:00,19.46,19.5,19.45,19.5,91092.0,19.46,19.5,19.45,19.5,91092.0
2021-09-07 14:25:00,19.5,19.5,19.47,19.48,95608.0,19.5,19.5,19.47,19.48,95608.0
2021-09-07 14:30:00,19.48,19.52,19.47,19.51,95703.0,19.48,19.52,19.47,19.51,95703.0
2021-09-07 14:35:00,19.52,19.54,19.5,19.53,137209.0,19.52,19.54,19.5,19.53,137209.0
2021-09-07 14:40:00,19.53,19.54,19.51,19.52,156827.0,19.53,19.54,19.51,19.52,156827.0
2021-09-07 14:45:00,19.53,19.55,19.52,19.55,185536.0,19.53,19.55,19.52,19.55,185536.0
2021-09-07 14:50:00,19.54,19.58,19.53,19.57,253748.0,19.54,19.58,19.53,19.57,253748.0
2021-09-07 14:55:00,19.57,19.59,19.56,19.56,113798.0,19.57,19.59,19.56,19.56,113798.0
2021-09-07 15:00:00,19.57,19.59,19.56,19.57,84007.0,19.57,19.59,19.56,19.57,84007.0
2021-09-07 15:05:00,19.57,19.58,19.56,19.57,57634.0,19.57,19.58,19.56,19.57,57634.0
2021-09-07 15:10:00,19.57,19.6,19.57,19.6,187620.0,19.57,19.6,19.57,19.6,187620.0
2021-09-07 15:15:00,19.6,19.62,19.59,19.6,280283.0,19.6,19.62,19.59,19.6,280283.0
2021-09-07 15:20:00,19.6,19.6,19.57,19.59,84853.0,19.6,19.6,19.57,19.59,84853.0
2021-09-07 15:25:00,19.6,19.65,19.59,19.63,274368.0,19.6,19.65,19.59,19.63,274368.0
2021-09-07 15:30:00,19.63,19.65,19.62,19.64,297206.0,19.63,19.65,19.62,19.64,297206.0
2021-09-07 15:35:00,19.64,19.65,19.59,19.61,439877.0,19.64,19.65,19.59,19.61,439877.0
2021-09-07 15:40:00,19.61,19.62,19.58,19.6,263718.0,19.61,19.62,19.58,19.6,263718.0
2021-09-07 15:45:00,19.6,19.61,19.57,19.58,299648.0,19.6,19.61,19.57,19.58,299648.0
2021-09-07 15:50:00,19.59,19.6,19.52,19.53,464363.0,19.59,19.6,19.52,19.53,464363.0
2021-09-07 15:55:00,19.54,19.54,19.51,19.54,783778.0,19.54,19.54,19.51,19.54,783778.0
2021-09-08 09:30:00,19.53,19.66,19.43,19.64,789164.0,19.53,19.66,19.43,19.64,789164.0
2021-09-08 09:35:00,19.64,19.71,19.54,19.66,571772.0,19.64,19.71,19.54,19.66,571772.0
2021-09-08 09:40:00,19.65,19.69,19.6,19.64,322509.0,19.65,19.69,19.6,19.64,322509.0
2021-09-08 09:45:00,19.64,19.75,19.61,19.74,615576.0,19.64,19.75,19.61,19.74,615576.0
2021-09-08 09:50:00,19.74,19.77,19.67,19.74,568917.0,19.74,19.77,19.67,19.74,568917.0
2021-09-08 09:55:00,19.75,19.79,19.7,19.73,506276.0,19.75,19.79,19.7,19.73,506276.0
2021-09-08 10:00:00,19.73,19.8,19.66,19.67,636891.0,19.73,19.8,19.66,19.67,636891.0
2021-09-08 10:05:00,19.68,19.72,19.6,19.64,357263.0,19.68,19.72,19.6,19.64,357263.0
2021-09-08 10:10:00,19.64,19.66,19.56,19.63,257869.0,19.64,19.66,19.56,19.63,257869.0
2021-09-08 10:15:00,19.64,19.65,19.59,19.61,142529.0,19.64,19.65,19.59,19.61,142529.0
2021-09-08 10:20:00,19.6,19.64,19.56,19.56,224430.0,19.6,19.64,19.56,19.56,224430.0
2021-09-08 10:25:00,19.56,19.56,19.43,19.44,470435.0,19.56,19.56,19.43,19.44,470435.0
2021-09-08 10:30:00,19.45,19.47,19.41,19.42,583486.0,19.45,19.47,19.41,19.42,583486.0
2021-09-08 10:35:00,19.42,19.42,19.35,19.36,573339.0,19.42,19.42,19.35,19.36,573339.0
2021-09-08 10:40:00,19.36,19.36,19.25,19.27,470784.0,19.36,19.36,19.25,19.27,470784.0
2021-09-08 10:45:00,19.27,19.33,19.25,19.32,295247.0,19.27,19.33,19.25,19.32,295247.0
2021-09-08 10:50:00,19.32,19.32,19.19,19.2,814638.0,19.32,19.32,19.19,19.2,814638.0
2021-09-08 10:55:00,19.2,19.26,19.16,19.2,360439.0,19.2,19.26,19.16,19.2,360439.0
2021-09-08 11:00:00,19.19,19.26,19.18,19.22,248482.0,19.19,19.26,19.18,19.22,248482.0
2021-09-08 11:05:00,19.22,19.29,19.21,19.24,326735.0,19.22,19.29,19.21,19.24,326735.0
2021-09-08 11:10:00,19.25,19.3,19.24,19.28,190288.0,19.25,19.3,19.24,19.28,190288.0
2021-09-08 11:15:00,19.27,19.3,19.22,19.27,276123.0,19.27,19.3,19.22,19.27,276123.0
2021-09-08 11:20:00,19.27,19.28,19.22,19.24,244285.0,19.27,19.28,19.22,19.24,244285.0
2021-09-08 11:25:00,19.24,19.28,19.19,19.2,303931.0,19.24,19.28,19.19,19.2,303931.0
2021-09-08 11:30:00,19.2,19.23,19.17,19.2,239232.0,19.2,19.23,19.17,19.2,239232.0
2021-09-08 11:35:00,19.21,19.23,19.17,19.23,205358.0,19.21,19.23,19.17,19.23,205358.0
2021-09-08 11:40:00,19.23,19.26,19.21,19.21,142703.0,19.23,19.26,19.21,19.21,142703.0
2021-09-08 11:45:00,19.22,19.23,19.16,19.17,244430.0,19.22,19.23,19.16,19.17,244430.0
2021-09-08 11:50:00,19.18,19.18,19.12,19.15,320244.0,19.18,19.18,19.12,19.15,320244.0
2021-09-08 11:55:00,19.14,19.16,19.11,19.13,223390.0,19.14,19.16,19.11,19.13,223390.0
2021-09-08 12:00:00,19.13,19.2,19.1,19.16,325355.0,19.13,19.2,19.1,19.16,325355.0
2021-09-08 12:05:00,19.16,19.2,19.15,19.19,145015.0,19.16,19.2,19.15,19.19,145015.0
2021-09-08 12:10:00,19.19,19.19,19.15,19.15,120471.0,19.19,19.19,19.15,19.15,120471.0
2021-09-08 12:15:00,19.16,19.22,19.15,19.21,167262.0,19.16,19.22,19.15,19.21,167262.0
2021-09-08 12:20:00,19.21,19.23,19.2,19.23,107806.0,19.21,19.23,19.2,19.23,107806.0
2021-09-08 12:25:00,19.23,19.25,19.21,19.25,93434.0,19.23,19.25,19.21,19.25,93434.0
2021-09-08 12:30:00,19.25,19.27,19.23,19.26,158572.0,19.25,19.27,19.23,19.26,158572.0
2021-09-08 12:35:00,19.26,19.26,19.24,19.25,57849.0,19.26,19.26,19.24,19.25,57849.0
2021-09-08 12:40:00,19.26,19.26,19.21,19.21,104708.0,19.26,19.26,19.21,19.21,104708.0
2021-09-08 12:45:00,19.21,19.25,19.2,19.23,97752.0,19.21,19.25,19.2,19.23,97752.0
2021-09-08 12:50:00,19.23,19.26,19.23,19.26,65750.0,19.23,19.26,19.23,19.26,65750.0
2021-09-08 12:55:00,19.25,19.25,19.22,19.23,105531.0,19.25,19.25,19.22,19.23,105531.0
2021-09-08 13:00:00,19.24,19.27,19.22,19.25,210209.0,19.24,19.27,19.22,19.25,210209.0
2021-09-08 13:05:00,19.25,19.27,19.22,19.24,81774.0,19.25,19.27,19.22,19.24,81774.0
2021-09-08 13:10:00,19.25,19.25,19.23,19.23,66828.0,19.25,19.25,19.23,19.23,66828.0
2021-09-08 13:15:00,19.24,19.26,19.23,19.25,55419.0,19.24,19.26,19.23,19.25,55419.0
2021-09-08 13:20:00,19.25,19.3,19.24,19.28,204594.0,19.25,19.3,19.24,19.28,204594.0
2021-09-08 13:25:00,19.27,19.29,19.27,19.29,96920.0,19.27,19.29,19.27,19.29,96920.0
2021-09-08 13:30:00,19.28,19.28,19.24,19.26,88281.0,19.28,19.28,19.24,19.26,88281.0
2021-09-08 13:35:00,19.25,19.26,19.22,19.23,96809.0,19.25,19.26,19.22,19.23,96809.0
2021-09-08 13:40:00,19.23,19.24,19.21,19.22,103896.0,19.23,19.24,19.21,19.22,103896.0
2021-09-08 13:45:00,19.22,19.23,19.2,19.2,75977.0,19.22,19.23,19.2,19.2,75977.0
2021-09-08 13:50:00,19.21,19.25,19.2,19.21,117873.0,19.21,19.25,19.2,19.21,117873.0
2021-09-08 13:55:00,19.21,19.23,19.21,19.21,163853.0,19.21,19.23,19.21,19.21,163853.0
2021-09-08 14:00:00,19.21,19.27,19.19,19.25,241731.0,19.21,19.27,19.19,19.25,241731.0
2021-09-08 14:05:00,19.25,19.26,19.21,19.21,70462.0,19.25,19.26,19.21,19.21,70462.0
2021-09-08 14:10:00,19.21,19.22,19.2,19.21,71649.0,19.21,19.22,19.2,19.21,71649.0
2021-09-08 14:15:00,19.21,19.21,19.17,19.18,186396.0,19.21,19.21,19.17,19.18,186396.0
2021-09-08 14:20:00,19.18,19.18,19.15,19.16,124133.0,19.18,19.18,19.15,19.16,124133.0
2021-09-08 14:25:00,19.16,19.17,19.14,19.16,159123.0,19.16,19.17,19.14,19.16,159123.0
2021-09-08 14:30:00,19.16,19.18,19.14,19.18,142611.0,19.16,19.18,19.14,19.18,142611.0
2021-09-08 14:35:00,19.18,19.2,19.17,19.19,119250.0,19.18,19.2,19.17,19.19,119250.0
2021-09-08 14:40:00,19.19,19.19,19.16,19.19,61183.0,19.19,19.19,19.16,19.19,61183.0
2021-09-08 14:45:00,19.19,19.19,19.17,19.18,52629.0,19.19,19.19,19.17,19.18,52629.0
2021-09-08 14:50:00,19.18,19.18,19.16,19.16,45589.0,19.18,19.18,19.16,19.16,45589.0
2021-09-08 14:55:00,19.16,19.18,19.15,19.16,108582.0,19.16,19.18,19.15,19.16,108582.0
2021-09-08 15:00:00,19.16,19.17,19.14,19.17,65141.0,19.16,19.17,19.14,19.17,65141.0
2021-09-08 15:05:00,19.17,19.2,19.17,19.2,93034.0,19.17,19.2,19.17,19.2,93034.0
2021-09-08 15:10:00,19.2,19.22,19.19,19.21,132411.0,19.2,19.22,19.19,19.21,132411.0
2021-09-08 15:15:00,19.21,19.22,19.18,19.19,85407.0,19.21,19.22,19.18,19.19,85407.0
2021-09-08 15:20:00,19.19,19.19,19.17,19.17,80429.0,19.19,19.19,19.17,19.17,80429.0
2021-09-08 15:25:00,19.18,19.18,19.15,19.16,220430.0,19.18,19.18,19.15,19.16,220430.0
2021-09-08 15:30:00,19.16,19.16,19.13,19.13,361868.0,19.16,19.16,19.13,19.13,361868.0
2021-09-08 15:35:00,19.13,19.14,19.11,19.12,261658.0,19.13,19.14,19.11,19.12,261658.0
2021-09-08 15:40:00,19.12,19.12,19.1,19.11,365245.0,19.12,19.12,19.1,19.11,365245.0
2021-09-08 15:45:00,19.11,19.11,19.06,19.07,435295.0,19.11,19.11,19.06,19.07,435295.0
2021-09-08 15:50:00,19.07,19.11,19.05,19.11,530215.0,19.07,19.11,19.05,19.11,530215.0
2021-09-08 15:55:00,19.11,19.13,19.1,19.13,644706.0,19.11,19.13,19.1,19.13,644706.0
2021-09-09 09:30:00,19.1,19.29,19.01,19.25,1128840.0,19.1,19.29,19.01,19.25,1128840.0
2021-09-09 09:35:00,19.25,19.42,19.2,19.39,1942871.0,19.25,19.42,19.2,19.39,1942871.0
2021-09-09 09:40:00,19.39,19.51,19.35,19.48,1565104.0,19.39,19.51,19.35,19.48,1565104.0
2021-09-09 09:45:00,19.48,19.49,19.36,19.46,848049.0,19.48,19.49,19.36,19.46,848049.0
2021-09-09 09:50:00,19.46,19.62,19.46,19.59,1012808.0,19.46,19.62,19.46,19.59,1012808.0
2021-09-09 09:55:00,19.6,19.82,19.59,19.75,1603636.0,19.6,19.82,19.59,19.75,1603636.0
2021-09-09 10:00:00,19.76,19.82,19.67,19.75,1191812.0,19.76,19.82,19.67,19.75,1191812.0
2021-09-09 10:05:00,19.75,19.86,19.71,19.84,1109159.0,19.75,19.86,19.71,19.84,1109159.0
2021-09-09 10:10:00,19.84,19.89,19.8,19.88,1039540.0,19.84,19.89,19.8,19.88,1039540.0
2021-09-09 10:15:00,19.87,19.91,19.78,19.91,949803.0,19.87,19.91,19.78,19.91,949803.0
2021-09-09 10:20:00,19.91,20.04,19.84,20.04,1767110.0,19.91,20.04,19.84,20.04,1767110.0
2021-09-09 10:25:00,20.04,20.14,19.97,20.13,2427830.0,20.04,20.14,19.97,20.13,2427830.0
2021-09-09 10:30:00,20.13,20.18,20.04,20.07,1462068.0,20.13,20.18,20.04,20.07,1462068.0
2021-09-09 10:35:00,20.08,20.17,20.06,20.15,1179951.0,20.08,20.17,20.06,20.15,1179951.0
2021-09-09 10:40:00,20.15,20.26,20.11,20.25,1586333.0,20.15,20.26,20.11,20.25,1586333.0
2021-09-09 10:45:00,20.25,20.3,20.17,20.17,977449.0,20.25,20.3,20.17,20.17,977449.0
2021-09-09 10:50:00,20.18,20.34,20.16,20.29,1110982.0,20.18,20.34,20.16,20.29,1110982.0
2021-09-09 10:55:00,20.29,20.37,20.25,20.3,1188699.0,20.29,20.37,20.25,20.3,1188699.0
2021-09-09 11:00:00,20.29,20.43,20.29,20.39,1231839.0,20.29,20.43,20.29,20.39,1231839.0
2021-09-09 11:05:00,20.39,20.51,20.38,20.47,1435429.0,20.39,20.51,20.38,20.47,1435429.0
2021-09-09 11:10:00,20.48,20.48,20.39,20.45,814085.0,20.48,20.48,20.39,20.45,814085.0
2021-09-09 11:15:00,20.45,20.61,20.44,20.48,2675782.0,20.45,20.61,20.44,20.48,2675782.0
2021-09-09 11:20:00,20.48,20.48,20.32,20.34,1556815.0,20.48,20.48,20.32,20.34,1556815.0
2021-09-09 11:25:00,20.35,20.36,20.28,20.29,1009408.0,20.35,20.36,20.28,20.29,1009408.0
2021-09-09 11:30:00,20.28,20.35,20.27,20.32,1076482.0,20.28,20.35,20.27,20.32,1076482.0
2021-09-09 11:35:00,20.32,20.33,20.23,20.28,830696.0,20.32,20.33,20.23,20.28,830696.0
2021-09-09 11:40:00,20.29,20.3,20.21,20.26,474354.0,20.29,20.3,20.21,20.26,474354.0
2021-09-09 11:45:00,20.27,20.28,20.18,20.22,587566.0,20.27,20.28,20.18,20.22,587566.0
2021-09-09 11:50:00,20.21,20.26,20.18,20.25,570093.0,20.21,20.26,20.18,20.25,570093.0
2021-09-09 11:55:00,20.25,20.34,20.23,20.32,518601.0,20.25,20.34,20.23,20.32,518601.0
2021-09-09 12:00:00,20.32,20.38,20.26,20.35,587172.0,20.32,20.38,20.26,20.35,587172.0
2021-09-09 12:05:00,20.34,20.35,20.26,20.3,293335.0,20.34,20.35,20.26,20.3,293335.0
2021-09-09 12:10:00,20.29,20.3,20.23,20.26,403330.0,20.29,20.3,20.23,20.26,403330.0
2021-09-09 12:15:00,20.26,20.27,20.18,20.26,375406.0,20.26,20.27,20.18,20.26,375406.0
2021-09-09 12:20:00,20.26,20.3,20.24,20.27,530708.0,20.26,20.3,20.24,20.27,530708.0
2021-09-09 12:25:00,20.27,20.36,20.26,20.36,358279.0,20.27,20.36,20.26,20.36,358279.0
2021-09-09 12:30:00,20.35,20.36,20.3,20.34,336526.0,20.35,20.36,20.3,20.34,336526.0
2021-09-09 12:35:00,20.35,20.39,20.34,20.37,408633.0,20.35,20.39,20.34,20.37,408633.0
2021-09-09 12:40:00,20.38,20.38,20.33,20.38,522430.0,20.38,20.38,20.33,20.38,522430.0
2021-09-09 12:45:00,20.38,20.41,20.3,20.32,411241.0,20.38,20.41,20.3,20.32,411241.0
2021-09-09 12:50:00,20.32,20.36,20.31,20.32,205063.0,20.32,20.36,20.31,20.32,205063.0
2021-09-09 12:55:00,20.32,20.36,20.29,20.33,283513.0,20.32,20.36,20.29,20.33,283513.0
2021-09-09 13:00:00,20.33,20.38,20.3,20.37,300331.0,20.33,20.38,20.3,20.37,300331.0
2021-09-09 13:05:00,20.37,20.4,20.36,20.39,216056.0,20.37,20.4,20.36,20.39,216056.0
2021-09-09 13:10:00,20.39,20.41,20.37,20.41,207868.0,20.39,20.41,20.37,20.41,207868.0
2021-09-09 13:15:00,20.41,20.41,20.31,20.34,376868.0,20.41,20.41,20.31,20.34,376868.0
2021-09-09 13:20:00,20.34,20.35,20.22,20.25,685433.0,20.34,20.35,20.22,20.25,685433.0
2021-09-09 13:25:00,20.24,20.32,20.21,20.32,389897.0,20.24,20.32,20.21,20.32,389897.0
2021-09-09 13:30:00,20.32,20.32,20.2,20.22,445594.0,20.32,20.32,20.2,20.22,445594.0
2021-09-09 13:35:00,20.21,20.23,20.17,20.18,442418.0,20.21,20.23,20.17,20.18,442418.0
2021-09-09 13:40:00,20.19,20.25,20.18,20.24,449156.0,20.19,20.25,20.18,20.24,449156.0
2021-09-09 13:45:00,20.24,20.28,20.24,20.26,232185.0,20.24,20.28,20.24,20.26,232185.0
2021-09-09 13:50:00,20.27,20.27,20.2,20.21,293108.0,20.27,20.27,20.2,20.21,293108.0
2021-09-09 13:55:00,20.21,20.24,20.19,20.21,273035.0,20.21,20.24,20.19,20.21,273035.0
2021-09-09 14:00:00,20.22,20.24,20.1,20.12,594245.0,20.22,20.24,20.1,20.12,594245.0
2021-09-09 14:05:00,20.12,20.22,20.11,20.21,417315.0,20.12,20.22,20.11,20.21,417315.0
2021-09-09 14:10:00,20.21,20.23,20.18,20.21,218292.0,20.21,20.23,20.18,20.21,218292.0
2021-09-09 14:15:00,20.21,20.22,20.16,20.16,206456.0,20.21,20.22,20.16,20.16,206456.0
2021-09-09 14:20:00,20.16,20.17,20.1,20.14,387348.0,20.16,20.17,20.1,20.14,387348.0
2021-09-09 14:25:00,20.14,20.18,20.13,20.16,238147.0,20.14,20.18,20.13,20.16,238147.0
2021-09-09 14:30:00,20.15,20.17,20.11,20.14,256920.0,20.15,20.17,20.11,20.14,256920.0
2021-09-09 14:35:00,20.14,20.15,20.09,20.1,131622.0,20.14,20.15,20.09,20.1,131622.0
2021-09-09 14:40:00,20.1,20.13,20.08,20.12,252967.0,20.1,20.13,20.08,20.12,252967.0
2021-09-09 14:45:00,20.12,20.17,20.1,20.17,213005.0,20.12,20.17,20.1,20.17,213005.0
2021-09-09 14:50:00,20.17,20.18,20.11,20.12,243008.0,20.17,20.18,20.11,20.12,243008.0
2021-09-09 14:55:00,20.11,20.12,20.07,20.07,213233.0,20.11,20.12,20.07,20.07,213233.0
2021-09-09 15:00:00,20.07,20.12,20.06,20.1,366169.0,20.07,20.12,20.06,20.1,366169.0
2021-09-09 15:05:00,20.1,20.12,20.05,20.05,298062.0,20.1,20.12,20.05,20.05,298062.0
2021-09-09 15:10:00,20.05,20.08,20.0,20.01,381099.0,20.05,20.08,20.0,20.01,381099.0
2021-09-09 15:15:00,20.01,20.04,20.0,20.02,318819.0,20.01,20.04,20.0,20.02,318819.0
2021-09-09 15:20:00,20.01,20.04,20.0,20.04,271245.0,20.01,20.04,20.0,20.04,271245.0
2021-09-09 15:25:00,20.04,20.09,20.03,20.09,336681.0,20.04,20.09,20.03,20.09,336681.0
2021-09-09 15:30:00,20.09,20.14,20.06,20.11,398316.0,20.09,20.14,20.06,20.11,398316.0
2021-09-09 15:35:00,20.11,20.18,20.09,20.17,607688.0,20.11,20.18,20.09,20.17,607688.0
2021-09-09 15:40:00,20.17,20.21,20.15,20.2,525796.0,20.17,20.21,20.15,20.2,525796.0
2021-09-09 15:45:00,20.2,20.22,20.18,20.21,596377.0,20.2,20.22,20.18,20.21,596377.0
2021-09-09 15:50:00,20.21,20.22,20.16,20.18,1281677.0,20.21,20.22,20.16,20.18,1281677.0
2021-09-09 15:55:00,20.18,20.2,20.17,20.2,1241705.0,20.18,20.2,20.17,20.2,1241705.0
2021-09-10 09:30:00,20.28,20.29,20.03,20.04,1656545.0,20.28,20.29,20.03,20.04,1656545.0
2021-09-10 09:35:00,20.05,20.14,19.93,20.04,1287512.0,20.05,20.14,19.93,20.04,1287512.0
2021-09-10 09:40:00,20.03,20.03,19.86,19.87,1179060.0,20.03,20.03,19.86,19.87,1179060.0
2021-09-10 09:45:00,19.87,19.99,19.86,19.88,714733.0,19.87,19.99,19.86,19.88,714733.0
2021-09-10 09:50:00,19.88,19.88,19.74,19.77,1133329.0,19.88,19.88,19.74,19.77,1133329.0
2021-09-10 09:55:00,19.78,19.87,19.76,19.79,750987.0,19.78,19.87,19.76,19.79,750987.0
2021-09-10 10:00:00,19.79,19.8,19.58,19.6,1314056.0,19.79,19.8,19.58,19.6,1314056.0
2021-09-10 10:05:00,19.6,19.68,19.56,19.64,943989.0,19.6,19.68,19.56,19.64,943989.0
2021-09-10 10:10:00,19.65,19.68,19.57,19.62,730667.0,19.65,19.68,19.57,19.62,730667.0
2021-09-10 10:15:00,19.62,19.67,19.52,19.53,751428.0,19.62,19.67,19.52,19.53,751428.0
2021-09-10 10:20:00,19.53,19.61,19.51,19.55,677331.0,19.53,19.61,19.51,19.55,677331.0
2021-09-10 10:25:00,19.54,19.59,19.51,19.57,478438.0,19.54,19.59,19.51,19.57,478438.0
2021-09-10 10:30:00,19.57,19.57,19.45,19.48,1080574.0,19.57,19.57,19.45,19.48,1080574.0
2021-09-10 10:35:00,19.48,19.54,19.41,19.51,852297.0,19.48,19.54,19.41,19.51,852297.0
2021-09-10 10:40:00,19.5,19.52,19.44,19.46,623788.0,19.5,19.52,19.44,19.46,623788.0
2021-09-10 10:45:00,19.46,19.46,19.35,19.37,838596.0,19.46,19.46,19.35,19.37,838596.0
2021-09-10 10:50:00,19.37,19.4,19.32,19.32,1279698.0,19.37,19.4,19.32,19.32,1279698.0
2021-09-10 10:55:00,19.33,19.36,19.27,19.32,1247799.0,19.33,19.36,19.27,19.32,1247799.0
2021-09-10 11:00:00,19.32,19.39,19.31,19.35,771648.0,19.32,19.39,19.31,19.35,771648.0
2021-09-10 11:05:00,19.34,19.37,19.29,19.32,753294.0,19.34,19.37,19.29,19.32,753294.0
2021-09-10 11:10:00,19.32,19.32,19.26,19.29,656142.0,19.32,19.32,19.26,19.29,656142.0
2021-09-10 11:15:00,19.29,19.34,19.27,19.28,458865.0,19.29,19.34,19.27,19.28,458865.0
2021-09-10 11:20:00,19.28,19.33,19.26,19.31,703724.0,19.28,19.33,19.26,19.31,703724.0
2021-09-10 11:25:00,19.32,19.39,19.3,19.34,677971.0,19.32,19.39,19.3,19.34,677971.0
2021-09-10 11:30:00,19.33,19.4,19.32,19.4,762510.0,19.33,19.4,19.32,19.4,762510.0
2021-09-10 11:35:00,19.39,19.4,19.3,19.33,731072.0,19.39,19.4,19.3,19.33,731072.0
2021-09-10 11:40:00,19.32,19.34,19.28,19.28,627125.0,19.32,19.34,19.28,19.28,627125.0
2021-09-10 11:45:00,19.29,19.31,19.22,19.24,1045012.0,19.29,19.31,19.22,19.24,1045012.0
2021-09-10 11:50:00,19.24,19.28,19.21,19.22,611775.0,19.24,19.28,19.21,19.22,611775.0
2021-09-10 11:55:00,19.22,19.27,19.21,19.26,557595.0,19.22,19.27,19.21,19.26,557595.0
2021-09-10 12:00:00,19.26,19.28,19.22,19.28,723145.0,19.26,19.28,19.22,19.28,723145.0
2021-09-10 12:05:00,19.28,19.35,19.25,19.34,660354.0,19.28,19.35,19.25,19.34,660354.0
2021-09-10 12:10:00,19.33,19.36,19.31,19.36,504804.0,19.33,19.36,19.31,19.36,504804.0
2021-09-10 12:15:00,19.36,19.41,19.35,19.37,695275.0,19.36,19.41,19.35,19.37,695275.0
2021-09-10 12:20:00,19.37,19.4,19.36,19.39,466998.0,19.37,19.4,19.36,19.39,466998.0
2021-09-10 12:25:00,19.39,19.4,19.34,19.37,380836.0,19.39,19.4,19.34,19.37,380836.0
2021-09-10 12:30:00,19.37,19.39,19.33,19.34,269989.0,19.37,19.39,19.33,19.34,269989.0
2021-09-10 12:35:00,19.34,19.38,19.32,19.36,284111.0,19.34,19.38,19.32,19.36,284111.0
2021-09-10 12:40:00,19.36,19.36,19.3,19.33,321025.0,19.36,19.36,19.3,19.33,321025.0
2021-09-10 12:45:00,19.32,19.34,19.28,19.3,335144.0,19.32,19.34,19.28,19.3,335144.0
2021-09-10 12:50:00,19.3,19.32,19.28,19.3,242501.0,19.3,19.32,19.28,19.3,242501.0
2021-09-10 12:55:00,19.3,19.31,19.27,19.28,234997.0,19.3,19.31,19.27,19.28,234997.0
2021-09-10 13:00:00,19.28,19.35,19.27,19.34,262116.0,19.28,19.35,19.27,19.34,262116.0
2021-09-10 13:05:00,19.33,19.34,19.28,19.29,238824.0,19.33,19.34,19.28,19.29,238824.0
2021-09-10 13:10:00,19.3,19.3,19.27,19.29,280747.0,19.3,19.3,19.27,19.29,280747.0
2021-09-10 13:15:00,19.29,19.31,19.26,19.29,344922.0,19.29,19.31,19.26,19.29,344922.0
2021-09-10 13:20:00,19.3,19.31,19.27,19.28,224675.0,19.3,19.31,19.27,19.28,224675.0
2021-09-10 13:25:00,19.28,19.29,19.26,19.28,203073.0,19.28,19.29,19.26,19.28,203073.0
2021-09-10 13:30:00,19.28,19.29,19.25,19.28,191084.0,19.28,19.29,19.25,19.28,191084.0
2021-09-10 13:35:00,19.28,19.29,19.24,19.28,418104.0,19.28,19.29,19.24,19.28,418104.0
2021-09-10 13:40:00,19.28,19.29,19.25,19.26,163561.0,19.28,19.29,19.25,19.26,163561.0
2021-09-10 13:45:00,19.26,19.27,19.24,19.27,152793.0,19.26,19.27,19.24,19.27,152793.0
2021-09-10 13:50:00,19.27,19.27,19.24,19.26,330243.0,19.27,19.27,19.24,19.26,330243.0
2021-09-10 13:55:00,19.27,19.31,19.25,19.3,229452.0,19.27,19.31,19.25,19.3,229452.0
2021-09-10 14:00:00,19.3,19.32,19.28,19.3,216362.0,19.3,19.32,19.28,19.3,216362.0
2021-09-10 14:05:00,19.3,19.3,19.25,19.26,322499.0,19.3,19.3,19.25,19.26,322499.0
2021-09-10 14:10:00,19.27,19.28,19.23,19.23,408682.0,19.27,19.28,19.23,19.23,408682.0
2021-09-10 14:15:00,19.24,19.25,19.23,19.23,138879.0,19.24,19.25,19.23,19.23,138879.0
2021-09-10 14:20:00,19.23,19.24,19.21,19.23,479921.0,19.23,19.24,19.21,19.23,479921.0
2021-09-10 14:25:00,19.23,19.25,19.21,19.22,303126.0,19.23,19.25,19.21,19.22,303126.0
2021-09-10 14:30:00,19.21,19.22,19.16,19.19,815064.0,19.21,19.22,19.16,19.19,815064.0
2021-09-10 14:35:00,19.18,19.19,19.15,19.16,381702.0,19.18,19.19,19.15,19.16,381702.0
2021-09-10 14:40:00,19.16,19.21,19.16,19.2,364060.0,19.16,19.21,19.16,19.2,364060.0
2021-09-10 14:45:00,19.2,19.21,19.17,19.18,310943.0,19.2,19.21,19.17,19.18,310943.0
2021-09-10 14:50:00,19.18,19.2,19.16,19.2,383100.0,19.18,19.2,19.16,19.2,383100.0
2021-09-10 14:55:00,19.2,19.2,19.16,19.17,381419.0,19.2,19.2,19.16,19.17,381419.0
2021-09-10 15:00:00,19.16,19.18,19.14,19.15,512881.0,19.16,19.18,19.14,19.15,512881.0
2021-09-10 15:05:00,19.14,19.17,19.14,19.14,261940.0,19.14,19.17,19.14,19.14,261940.0
2021-09-10 15:10:00,19.14,19.15,19.09,19.1,819912.0,19.14,19.15,19.09,19.1,819912.0
2021-09-10 15:15:00,19.1,19.1,19.05,19.07,605110.0,19.1,19.1,19.05,19.07,605110.0
2021-09-10 15:20:00,19.07,19.08,19.06,19.07,323170.0,19.07,19.08,19.06,19.07,323170.0
2021-09-10 15:25:00,19.07,19.12,19.04,19.05,1049861.0,19.07,19.12,19.04,19.05,1049861.0
2021-09-10 15:30:00,19.04,19.05,19.02,19.03,738482.0,19.04,19.05,19.02,19.03,738482.0
2021-09-10 15:35:00,19.03,19.04,19.0,19.03,911147.0,19.03,19.04,19.0,19.03,911147.0
2021-09-10 15:40:00,19.03,19.03,19.0,19.02,751125.0,19.03,19.03,19.0,19.02,751125.0
2021-09-10 15:45:00,19.02,19.03,19.0,19.02,1085667.0,19.02,19.03,19.0,19.02,1085667.0
2021-09-10 15:50:00,19.02,19.02,18.93,18.95,2634998.0,19.02,19.02,18.93,18.95,2634998.0
2021-09-10 15:55:00,18.95,18.98,18.94,18.96,1865484.0,18.95,18.98,18.94,18.96,1865484.0
2021-09-13 09:30:00,19.15,19.23,18.76,18.77,2206299.0,19.15,19.23,18.76,18.77,2206299.0
2021-09-13 09:35:00,18.77,18.87,18.65,18.73,1546205.0,18.77,18.87,18.65,18.73,1546205.0
2021-09-13 09:40:00,18.72,18.85,18.64,18.79,1126806.0,18.72,18.85,18.64,18.79,1126806.0
2021-09-13 09:45:00,18.78,18.95,18.74,18.89,1199381.0,18.78,18.95,18.74,18.89,1199381.0
2021-09-13 09:50:00,18.89,19.14,18.89,19.03,1377830.0,18.89,19.14,18.89,19.03,1377830.0
2021-09-13 09:55:00,19.04,19.09,18.9,18.91,971398.0,19.04,19.09,18.9,18.91,971398.0
2021-09-13 10:00:00,18.91,19.02,18.83,18.84,869327.0,18.91,19.02,18.83,18.84,869327.0
2021-09-13 10:05:00,18.84,18.84,18.7,18.72,730576.0,18.84,18.84,18.7,18.72,730576.0
2021-09-13 10:10:00,18.72,18.81,18.66,18.8,839610.0,18.72,18.81,18.66,18.8,839610.0
2021-09-13 10:15:00,18.8,19.02,18.8,19.02,639800.0,18.8,19.02,18.8,19.02,639800.0
2021-09-13 10:20:00,19.02,19.13,19.01,19.07,1021227.0,19.02,19.13,19.01,19.07,1021227.0
2021-09-13 10:25:00,19.08,19.15,19.03,19.12,1405388.0,19.08,19.15,19.03,19.12,1405388.0
2021-09-13 10:30:00,19.12,19.15,19.05,19.15,636065.0,19.12,19.15,19.05,19.15,636065.0
2021-09-13 10:35:00,19.14,19.34,19.13,19.3,1577518.0,19.14,19.34,19.13,19.3,1577518.0
2021-09-13 10:40:00,19.3,19.36,19.25,19.3,1764013.0,19.3,19.36,19.25,19.3,1764013.0
2021-09-13 10:45:00,19.3,19.42,19.3,19.42,1235171.0,19.3,19.42,19.3,19.42,1235171.0
2021-09-13 10:50:00,19.41,19.44,19.34,19.42,1240824.0,19.41,19.44,19.34,19.42,1240824.0
2021-09-13 10:55:00,19.42,19.52,19.4,19.44,1695691.0,19.42,19.52,19.4,19.44,1695691.0
2021-09-13 11:00:00,19.44,19.51,19.38,19.43,885183.0,19.44,19.51,19.38,19.43,885183.0
2021-09-13 11:05:00,19.44,19.48,19.41,19.43,382240.0,19.44,19.48,19.41,19.43,382240.0
2021-09-13 11:10:00,19.43,19.44,19.24,19.25,710759.0,19.43,19.44,19.24,19.25,710759.0
2021-09-13 11:15:00,19.26,19.35,19.22,19.34,446830.0,19.26,19.35,19.22,19.34,446830.0
2021-09-13 11:20:00,19.33,19.42,19.33,19.41,428995.0,19.33,19.42,19.33,19.41,428995.0
2021-09-13 11:25:00,19.42,19.44,19.38,19.43,531059.0,19.42,19.44,19.38,19.43,531059.0
2021-09-13 11:30:00,19.42,19.46,19.4,19.45,416559.0,19.42,19.46,19.4,19.45,416559.0
2021-09-13 11:35:00,19.45,19.48,19.37,19.47,464031.0,19.45,19.48,19.37,19.47,464031.0
2021-09-13 11:40:00,19.48,19.48,19.4,19.41,314520.0,19.48,19.48,19.4,19.41,314520.0
2021-09-13 11:45:00,19.42,19.46,19.38,19.39,305845.0,19.42,19.46,19.38,19.39,305845.0
2021-09-13 11:50:00,19.39,19.42,19.36,19.4,270513.0,19.39,19.42,19.36,19.4,270513.0
2021-09-13 11:55:00,19.41,19.45,19.4,19.43,345458.0,19.41,19.45,19.4,19.43,345458.0
2021-09-13 12:00:00,19.43,19.45,19.36,19.42,276563.0,19.43,19.45,19.36,19.42,276563.0
2021-09-13 12:05:00,19.42,19.43,19.34,19.36,229879.0,19.42,19.43,19.34,19.36,229879.0
2021-09-13 12:10:00,19.37,19.43,19.36,19.42,241634.0,19.37,19.43,19.36,19.42,241634.0
2021-09-13 12:15:00,19.42,19.43,19.34,19.35,239623.0,19.42,19.43,19.34,19.35,239623.0
2021-09-13 12:20:00,19.35,19.4,19.35,19.39,163969.0,19.35,19.4,19.35,19.39,163969.0
2021-09-13 12:25:00,19.39,19.41,19.36,19.38,107739.0,19.39,19.41,19.36,19.38,107739.0
2021-09-13 12:30:00,19.38,19.4,19.35,19.37,148082.0,19.38,19.4,19.35,19.37,148082.0
2021-09-13 12:35:00,19.36,19.37,19.34,19.36,286131.0,19.36,19.37,19.34,19.36,286131.0
2021-09-13 12:40:00,19.35,19.38,19.29,19.31,257706.0,19.35,19.38,19.29,19.31,257706.0
2021-09-13 12:45:00,19.3,19.37,19.3,19.37,119231.0,19.3,19.37,19.3,19.37,119231.0
2021-09-13 12:50:00,19.36,19.39,19.36,19.39,147464.0,19.36,19.39,19.36,19.39,147464.0
2021-09-13 12:55:00,19.39,19.4,19.38,19.39,136621.0,19.39,19.4,19.38,19.39,136621.0
2021-09-13 13:00:00,19.39,19.42,19.34,19.34,265228.0,19.39,19.42,19.34,19.34,265228.0
2021-09-13 13:05:00,19.35,19.38,19.34,19.36,169150.0,19.35,19.38,19.34,19.36,169150.0
2021-09-13 13:10:00,19.35,19.37,19.26,19.27,244689.0,19.35,19.37,19.26,19.27,244689.0
2021-09-13 13:15:00,19.28,19.31,19.24,19.27,341144.0,19.28,19.31,19.24,19.27,341144.0
2021-09-13 13:20:00,19.27,19.29,19.22,19.23,212166.0,19.27,19.29,19.22,19.23,212166.0
2021-09-13 13:25:00,19.23,19.24,19.17,19.19,349236.0,19.23,19.24,19.17,19.19,349236.0
2021-09-13 13:30:00,19.19,19.23,19.17,19.19,223738.0,19.19,19.23,19.17,19.19,223738.0
2021-09-13 13:35:00,19.2,19.23,19.19,19.21,196617.0,19.2,19.23,19.19,19.21,196617.0
2021-09-13 13:40:00,19.2,19.21,19.13,19.17,300805.0,19.2,19.21,19.13,19.17,300805.0
2021-09-13 13:45:00,19.17,19.21,19.16,19.2,161667.0,19.17,19.21,19.16,19.2,161667.0
2021-09-13 13:50:00,19.2,19.23,19.16,19.2,200230.0,19.2,19.23,19.16,19.2,200230.0
2021-09-13 13:55:00,19.2,19.21,19.16,19.16,128604.0,19.2,19.21,19.16,19.16,128604.0
2021-09-13 14:00:00,19.17,19.25,19.16,19.21,270138.0,19.17,19.25,19.16,19.21,270138.0
2021-09-13 14:05:00,19.21,19.22,19.19,19.2,95138.0,19.21,19.22,19.19,19.2,95138.0
2021-09-13 14:10:00,19.19,19.2,19.11,19.12,326939.0,19.19,19.2,19.11,19.12,326939.0
2021-09-13 14:15:00,19.11,19.13,19.08,19.1,545745.0,19.11,19.13,19.08,19.1,545745.0
2021-09-13 14:20:00,19.1,19.1,19.03,19.05,335826.0,19.1,19.1,19.03,19.05,335826.0
2021-09-13 14:25:00,19.04,19.09,19.03,19.08,258920.0,19.04,19.09,19.03,19.08,258920.0
2021-09-13 14:30:00,19.09,19.1,19.06,19.08,156313.0,19.09,19.1,19.06,19.08,156313.0
2021-09-13 14:35:00,19.09,19.1,19.07,19.08,85534.0,19.09,19.1,19.07,19.08,85534.0
2021-09-13 14:40:00,19.08,19.12,19.07,19.12,225480.0,19.08,19.12,19.07,19.12,225480.0
2021-09-13 14:45:00,19.11,19.18,19.09,19.17,250458.0,19.11,19.18,19.09,19.17,250458.0
2021-09-13 14:50:00,19.17,19.19,19.15,19.16,207724.0,19.17,19.19,19.15,19.16,207724.0
2021-09-13 14:55:00,19.15,19.23,19.14,19.23,168084.0,19.15,19.23,19.14,19.23,168084.0
2021-09-13 15:00:00,19.23,19.23,19.11,19.13,161244.0,19.23,19.23,19.11,19.13,161244.0
2021-09-13 15:05:00,19.12,19.2,19.12,19.19,213106.0,19.12,19.2,19.12,19.19,213106.0
2021-09-13 15:10:00,19.19,19.25,19.18,19.22,273087.0,19.19,19.25,19.18,19.22,273087.0
2021-09-13 15:15:00,19.23,19.24,19.19,19.23,249658.0,19.23,19.24,19.19,19.23,249658.0
2021-09-13 15:20:00,19.23,19.29,19.21,19.27,182491.0,19.23,19.29,19.21,19.27,182491.0
2021-09-13 15:25:00,19.27,19.28,19.25,19.28,219891.0,19.27,19.28,19.25,19.28,219891.0
2021-09-13 15:30:00,19.28,19.3,19.24,19.29,265473.0,19.28,19.3,19.24,19.29,265473.0
2021-09-13 15:35:00,19.28,19.32,19.25,19.26,398350.0,19.28,19.32,19.25,19.26,398350.0
2021-09-13 15:40:00,19.25,19.26,19.21,19.21,267594.0,19.25,19.26,19.21,19.21,267594.0
2021-09-13 15:45:00,19.21,19.26,19.21,19.25,275994.0,19.21,19.26,19.21,19.25,275994.0
2021-09-13 15:50:00,19.26,19.31,19.25,19.31,684799.0,19.26,19.31,19.25,19.31,684799.0
2021-09-13 15:55:00,19.3,19.34,19.28,19.33,918651.0,19.3,19.34,19.28,19.33,918651.0
2021-09-14 09:30:00,19.34,19.37,19.13,19.32,1052246.0,19.34,19.37,19.13,19.32,1052246.0
2021-09-14 09:35:00,19.33,19.5,19.28,19.42,1248281.0,19.33,19.5,19.28,19.42,1248281.0
2021-09-14 09:40:00,19.42,19.48,19.19,19.33,709242.0,19.42,19.48,19.19,19.33,709242.0
2021-09-14 09:45:00,19.31,19.43,19.26,19.34,424260.0,19.31,19.43,19.26,19.34,424260.0
2021-09-14 09:50:00,19.34,19.52,19.34,19.39,1046171.0,19.34,19.52,19.34,19.39,1046171.0
2021-09-14 09:55:00,19.4,19.44,19.27,19.29,686207.0,19.4,19.44,19.27,19.29,686207.0
2021-09-14 10:00:00,19.28,19.28,19.15,19.2,761674.0,19.28,19.28,19.15,19.2,761674.0
2021-09-14 10:05:00,19.19,19.36,19.18,19.36,320764.0,19.19,19.36,19.18,19.36,320764.0
2021-09-14 10:10:00,19.36,19.37,19.2,19.23,549147.0,19.36,19.37,19.2,19.23,549147.0
2021-09-14 10:15:00,19.23,19.3,19.21,19.28,234744.0,19.23,19.3,19.21,19.28,234744.0
2021-09-14 10:20:00,19.3,19.32,19.18,19.19,344551.0,19.3,19.32,19.18,19.19,344551.0
2021-09-14 10:25:00,19.19,19.2,19.12,19.18,723861.0,19.19,19.2,19.12,19.18,723861.0
2021-09-14 10:30:00,19.17,19.17,19.09,19.09,633366.0,19.17,19.17,19.09,19.09,633366.0
2021-09-14 10:35:00,19.09,19.16,19.08,19.12,282453.0,19.09,19.16,19.08,19.12,282453.0
2021-09-14 10:40:00,19.12,19.14,19.09,19.13,235802.0,19.12,19.14,19.09,19.13,235802.0
2021-09-14 10:45:00,19.14,19.21,19.1,19.2,303283.0,19.14,19.21,19.1,19.2,303283.0
2021-09-14 10:50:00,19.2,19.21,19.14,19.17,169688.0,19.2,19.21,19.14,19.17,169688.0
2021-09-14 10:55:00,19.16,19.17,19.08,19.11,512087.0,19.16,19.17,19.08,19.11,512087.0
2021-09-14 11:00:00,19.11,19.16,19.1,19.14,330224.0,19.11,19.16,19.1,19.14,330224.0
2021-09-14 11:05:00,19.14,19.19,19.12,19.18,223690.0,19.14,19.19,19.12,19.18,223690.0
2021-09-14 11:10:00,19.18,19.22,19.16,19.21,209897.0,19.18,19.22,19.16,19.21,209897.0
2021-09-14 11:15:00,19.22,19.22,19.15,19.16,251397.0,19.22,19.22,19.15,19.16,251397.0
2021-09-14 11:20:00,19.15,19.21,19.13,19.2,295689.0,19.15,19.21,19.13,19.2,295689.0
2021-09-14 11:25:00,19.2,19.21,19.17,19.19,161338.0,19.2,19.21,19.17,19.19,161338.0
2021-09-14 11:30:00,19.19,19.24,19.18,19.24,226119.0,19.19,19.24,19.18,19.24,226119.0
2021-09-14 11:35:00,19.23,19.24,19.18,19.2,118516.0,19.23,19.24,19.18,19.2,118516.0
2021-09-14 11:40:00,19.2,19.21,19.19,19.2,101639.0,19.2,19.21,19.19,19.2,101639.0
2021-09-14 11:45:00,19.19,19.2,19.16,19.17,153934.0,19.19,19.2,19.16,19.17,153934.0
2021-09-14 11:50:00,19.16,19.19,19.16,19.18,109866.0,19.16,19.19,19.16,19.18,109866.0
2021-09-14 11:55:00,19.18,19.24,19.17,19.24,131190.0,19.18,19.24,19.17,19.24,131190.0
2021-09-14 12:00:00,19.23,19.26,19.21,19.25,249587.0,19.23,19.26,19.21,19.25,249587.0
2021-09-14 12:05:00,19.26,19.26,19.19,19.21,158421.0,19.26,19.26,19.19,19.21,158421.0
2021-09-14 12:10:00,19.22,19.23,19.19,19.21,49045.0,19.22,19.23,19.19,19.21,49045.0
2021-09-14 12:15:00,19.21,19.22,19.17,19.18,99560.0,19.21,19.22,19.17,19.18,99560.0
2021-09-14 12:20:00,19.17,19.2,19.17,19.17,131661.0,19.17,19.2,19.17,19.17,131661.0
2021-09-14 12:25:00,19.17,19.2,19.14,19.2,225668.0,19.17,19.2,19.14,19.2,225668.0
2021-09-14 12:30:00,19.19,19.2,19.14,19.2,174434.0,19.19,19.2,19.14,19.2,174434.0
2021-09-14 12:35:00,19.19,19.2,19.17,19.18,83584.0,19.19,19.2,19.17,19.18,83584.0
2021-09-14 12:40:00,19.19,19.19,19.15,19.18,127085.0,19.19,19.19,19.15,19.18,127085.0
2021-09-14 12:45:00,19.17,19.2,19.16,19.18,132490.0,19.17,19.2,19.16,19.18,132490.0
2021-09-14 12:50:00,19.18,19.2,19.13,19.14,135891.0,19.18,19.2,19.13,19.14,135891.0
2021-09-14 12:55:00,19.13,19.19,19.13,19.18,173922.0,19.13,19.19,19.13,19.18,173922.0
2021-09-14 13:00:00,19.17,19.18,19.13,19.14,81629.0,19.17,19.18,19.13,19.14,81629.0
2021-09-14 13:05:00,19.13,19.14,19.09,19.11,307767.0,19.13,19.14,19.09,19.11,307767.0
2021-09-14 13:10:00,19.11,19.16,19.11,19.15,131604.0,19.11,19.16,19.11,19.15,131604.0
2021-09-14 13:15:00,19.15,19.18,19.14,19.18,86139.0,19.15,19.18,19.14,19.18,86139.0
2021-09-14 13:20:00,19.18,19.22,19.17,19.21,202424.0,19.18,19.22,19.17,19.21,202424.0
2021-09-14 13:25:00,19.2,19.24,19.2,19.23,121486.0,19.2,19.24,19.2,19.23,121486.0
2021-09-14 13:30:00,19.24,19.26,19.19,19.23,111086.0,19.24,19.26,19.19,19.23,111086.0
2021-09-14 13:35:00,19.23,19.24,19.21,19.24,96925.0,19.23,19.24,19.21,19.24,96925.0
2021-09-14 13:40:00,19.24,19.25,19.21,19.24,109975.0,19.24,19.25,19.21,19.24,109975.0
2021-09-14 13:45:00,19.25,19.28,19.22,19.23,193483.0,19.25,19.28,19.22,19.23,193483.0
2021-09-14 13:50:00,19.24,19.26,19.22,19.25,68341.0,19.24,19.26,19.22,19.25,68341.0
2021-09-14 13:55:00,19.26,19.27,19.23,19.24,65504.0,19.26,19.27,19.23,19.24,65504.0
2021-09-14 14:00:00,19.25,19.25,19.21,19.21,117145.0,19.25,19.25,19.21,19.21,117145.0
2021-09-14 14:05:00,19.21,19.23,19.18,19.19,101664.0,19.21,19.23,19.18,19.19,101664.0
2021-09-14 14:10:00,19.19,19.2,19.17,19.2,86966.0,19.19,19.2,19.17,19.2,86966.0
2021-09-14 14:15:00,19.19,19.2,19.17,19.18,42208.0,19.19,19.2,19.17,19.18,42208.0
2021-09-14 14:20:00,19.17,19.18,19.14,19.16,170358.0,19.17,19.18,19.14,19.16,170358.0
2021-09-14 14:25:00,19.16,19.17,19.11,19.13,165251.0,19.16,19.17,19.11,19.13,165251.0
2021-09-14 14:30:00,19.12,19.13,19.09,19.11,160622.0,19.12,19.13,19.09,19.11,160622.0
2021-09-14 14:35:00,19.1,19.11,19.08,19.1,178863.0,19.1,19.11,19.08,19.1,178863.0
2021-09-14 14:40:00,19.09,19.13,19.09,19.11,201644.0,19.09,19.13,19.09,19.11,201644.0
2021-09-14 14:45:00,19.11,19.12,19.05,19.07,381125.0,19.11,19.12,19.05,19.07,381125.0
2021-09-14 14:50:00,19.07,19.08,19.04,19.08,327878.0,19.07,19.08,19.04,19.08,327878.0
2021-09-14 14:55:00,19.07,19.11,19.07,19.1,123506.0,19.07,19.11,19.07,19.1,123506.0
2021-09-14 15:00:00,19.09,19.1,19.05,19.07,218249.0,19.09,19.1,19.05,19.07,218249.0
2021-09-14 15:05:00,19.06,19.12,19.06,19.1,228144.0,19.06,19.12,19.06,19.1,228144.0
2021-09-14 15:10:00,19.09,19.13,19.08,19.1,258562.0,19.09,19.13,19.08,19.1,258562.0
2021-09-14 15:15:00,19.1,19.1,19.07,19.09,174387.0,19.1,19.1,19.07,19.09,174387.0
2021-09-14 15:20:00,19.09,19.14,19.06,19.11,213174.0,19.09,19.14,19.06,19.11,213174.0
2021-09-14 15:25:00,19.1,19.13,19.08,19.09,161604.0,19.1,19.13,19.08,19.09,161604.0
2021-09-14 15:30:00,19.09,19.12,19.06,19.11,243755.0,19.09,19.12,19.06,19.11,243755.0
2021-09-14 15:35:00,19.12,19.15,19.1,19.14,166030.0,19.12,19.15,19.1,19.14,166030.0
2021-09-14 15:40:00,19.13,19.16,19.12,19.14,208027.0,19.13,19.16,19.12,19.14,208027.0
2021-09-14 15:45:00,19.15,19.17,19.13,19.15,387262.0,19.15,19.17,19.13,19.15,387262.0
2021-09-14 15:50:00,19.15,19.24,19.14,19.23,495406.0,19.15,19.24,19.14,19.23,495406.0
2021-09-14 15:55:00,19.23,19.24,19.18,19.2,895800.0,19.23,19.24,19.18,19.2,895800.0
2021-09-15 09:30:00,19.19,19.19,18.92,18.96,1205553.0,19.19,19.19,18.92,18.96,1205553.0
2021-09-15 09:35:00,18.95,19.06,18.87,18.93,1017359.0,18.95,19.06,18.87,18.93,1017359.0
2021-09-15 09:40:00,18.93,19.01,18.86,19.01,651859.0,18.93,19.01,18.86,19.01,651859.0
2021-09-15 09:45:00,19.01,19.23,19.0,19.22,817182.0,19.01,19.23,19.0,19.22,817182.0
2021-09-15 09:50:00,19.23,19.25,19.07,19.09,701950.0,19.23,19.25,19.07,19.09,701950.0
2021-09-15 09:55:00,19.09,19.21,19.09,19.15,378264.0,19.09,19.21,19.09,19.15,378264.0
2021-09-15 10:00:00,19.16,19.23,19.08,19.23,364470.0,19.16,19.23,19.08,19.23,364470.0
2021-09-15 10:05:00,19.22,19.24,19.09,19.1,270283.0,19.22,19.24,19.09,19.1,270283.0
2021-09-15 10:10:00,19.09,19.16,19.03,19.08,260194.0,19.09,19.16,19.03,19.08,260194.0
2021-09-15 10:15:00,19.09,19.12,19.04,19.1,262107.0,19.09,19.12,19.04,19.1,262107.0
2021-09-15 10:20:00,19.11,19.12,19.06,19.09,194873.0,19.11,19.12,19.06,19.09,194873.0
2021-09-15 10:25:00,19.1,19.17,19.1,19.15,159663.0,19.1,19.17,19.1,19.15,159663.0
2021-09-15 10:30:00,19.15,19.2,19.14,19.2,151576.0,19.15,19.2,19.14,19.2,151576.0
2021-09-15 10:35:00,19.19,19.21,19.1,19.12,291420.0,19.19,19.21,19.1,19.12,291420.0
2021-09-15 10:40:00,19.12,19.12,19.04,19.05,277110.0,19.12,19.12,19.04,19.05,277110.0
2021-09-15 10:45:00,19.04,19.14,19.04,19.11,261463.0,19.04,19.14,19.04,19.11,261463.0
2021-09-15 10:50:00,19.11,19.15,19.02,19.03,197631.0,19.11,19.15,19.02,19.03,197631.0
2021-09-15 10:55:00,19.03,19.08,19.02,19.07,180597.0,19.03,19.08,19.02,19.07,180597.0
2021-09-15 11:00:00,19.06,19.09,19.02,19.07,288307.0,19.06,19.09,19.02,19.07,288307.0
2021-09-15 11:05:00,19.07,19.13,19.06,19.12,113652.0,19.07,19.13,19.06,19.12,113652.0
2021-09-15 11:10:00,19.12,19.14,19.1,19.1,122310.0,19.12,19.14,19.1,19.1,122310.0
2021-09-15 11:15:00,19.09,19.2,19.09,19.16,198808.0,19.09,19.2,19.09,19.16,198808.0
2021-09-15 11:20:00,19.16,19.17,19.13,19.15,122637.0,19.16,19.17,19.13,19.15,122637.0
2021-09-15 11:25:00,19.14,19.2,19.14,19.17,336876.0,19.14,19.2,19.14,19.17,336876.0
2021-09-15 11:30:00,19.17,19.18,19.1,19.13,200919.0,19.17,19.18,19.1,19.13,200919.0
2021-09-15 11:35:00,19.13,19.18,19.1,19.15,110769.0,19.13,19.18,19.1,19.15,110769.0
2021-09-15 11:40:00,19.15,19.17,19.12,19.16,110392.0,19.15,19.17,19.12,19.16,110392.0
2021-09-15 11:45:00,19.16,19.17,19.13,19.14,67207.0,19.16,19.17,19.13,19.14,67207.0
2021-09-15 11:50:00,19.13,19.15,19.12,19.13,58897.0,19.13,19.15,19.12,19.13,58897.0
2021-09-15 11:55:00,19.12,19.13,19.1,19.13,65180.0,19.12,19.13,19.1,19.13,65180.0
2021-09-15 12:00:00,19.13,19.13,19.06,19.07,104051.0,19.13,19.13,19.06,19.07,104051.0
2021-09-15 12:05:00,19.07,19.08,19.05,19.07,156874.0,19.07,19.08,19.05,19.07,156874.0
2021-09-15 12:10:00,19.07,19.09,19.06,19.08,80174.0,19.07,19.09,19.06,19.08,80174.0
2021-09-15 12:15:00,19.09,19.12,19.08,19.12,99762.0,19.09,19.12,19.08,19.12,99762.0
2021-09-15 12:20:00,19.12,19.14,19.11,19.12,78589.0,19.12,19.14,19.11,19.12,78589.0
2021-09-15 12:25:00,19.12,19.13,19.08,19.08,84938.0,19.12,19.13,19.08,19.08,84938.0
2021-09-15 12:30:00,19.09,19.13,19.08,19.13,123025.0,19.09,19.13,19.08,19.13,123025.0
2021-09-15 12:35:00,19.13,19.15,19.11,19.12,129526.0,19.13,19.15,19.11,19.12,129526.0
2021-09-15 12:40:00,19.12,19.16,19.11,19.14,191994.0,19.12,19.16,19.11,19.14,191994.0
2021-09-15 12:45:00,19.14,19.15,19.1,19.14,156738.0,19.14,19.15,19.1,19.14,156738.0
2021-09-15 12:50:00,19.14,19.17,19.12,19.16,164273.0,19.14,19.17,19.12,19.16,164273.0
2021-09-15 12:55:00,19.16,19.2,19.16,19.2,292492.0,19.16,19.2,19.16,19.2,292492.0
2021-09-15 13:00:00,19.19,19.21,19.16,19.19,173618.0,19.19,19.21,19.16,19.19,173618.0
2021-09-15 13:05:00,19.19,19.22,19.17,19.19,240972.0,19.19,19.22,19.17,19.19,240972.0
2021-09-15 13:10:00,19.19,19.22,19.18,19.21,135865.0,19.19,19.22,19.18,19.21,135865.0
2021-09-15 13:15:00,19.2,19.21,19.17,19.19,96678.0,19.2,19.21,19.17,19.19,96678.0
2021-09-15 13:20:00,19.19,19.21,19.19,19.21,90254.0,19.19,19.21,19.19,19.21,90254.0
2021-09-15 13:25:00,19.21,19.24,19.16,19.19,475633.0,19.21,19.24,19.16,19.19,475633.0
2021-09-15 13:30:00,19.19,19.23,19.18,19.23,137673.0,19.19,19.23,19.18,19.23,137673.0
2021-09-15 13:35:00,19.23,19.24,19.21,19.22,174366.0,19.23,19.24,19.21,19.22,174366.0
2021-09-15 13:40:00,19.23,19.28,19.22,19.28,296291.0,19.23,19.28,19.22,19.28,296291.0
2021-09-15 13:45:00,19.27,19.31,19.26,19.29,544655.0,19.27,19.31,19.26,19.29,544655.0
2021-09-15 13:50:00,19.3,19.3,19.25,19.27,141741.0,19.3,19.3,19.25,19.27,141741.0
2021-09-15 13:55:00,19.27,19.28,19.23,19.23,136980.0,19.27,19.28,19.23,19.23,136980.0
2021-09-15 14:00:00,19.23,19.25,19.2,19.21,121163.0,19.23,19.25,19.2,19.21,121163.0
2021-09-15 14:05:00,19.21,19.23,19.19,19.21,156744.0,19.21,19.23,19.19,19.21,156744.0
2021-09-15 14:10:00,19.21,19.24,19.19,19.23,215591.0,19.21,19.24,19.19,19.23,215591.0
2021-09-15 14:15:00,19.23,19.25,19.2,19.23,93303.0,19.23,19.25,19.2,19.23,93303.0
2021-09-15 14:20:00,19.22,19.24,19.18,19.2,141123.0,19.22,19.24,19.18,19.2,141123.0
2021-09-15 14:25:00,19.2,19.26,19.19,19.26,240745.0,19.2,19.26,19.19,19.26,240745.0
2021-09-15 14:30:00,19.26,19.32,19.25,19.31,460071.0,19.26,19.32,19.25,19.31,460071.0
2021-09-15 14:35:00,19.3,19.33,19.3,19.3,158291.0,19.3,19.33,19.3,19.3,158291.0
2021-09-15 14:40:00,19.3,19.35,19.29,19.34,202402.0,19.3,19.35,19.29,19.34,202402.0
2021-09-15 14:45:00,19.34,19.35,19.31,19.32,237323.0,19.34,19.35,19.31,19.32,237323.0
2021-09-15 14:50:00,19.32,19.33,19.26,19.3,246581.0,19.32,19.33,19.26,19.3,246581.0
2021-09-15 14:55:00,19.3,19.3,19.27,19.27,84298.0,19.3,19.3,19.27,19.27,84298.0
2021-09-15 15:00:00,19.27,19.29,19.25,19.29,139580.0,19.27,19.29,19.25,19.29,139580.0
2021-09-15 15:05:00,19.29,19.32,19.28,19.3,216102.0,19.29,19.32,19.28,19.3,216102.0
2021-09-15 15:10:00,19.3,19.33,19.29,19.33,176714.0,19.3,19.33,19.29,19.33,176714.0
2021-09-15 15:15:00,19.33,19.37,19.33,19.36,339820.0,19.33,19.37,19.33,19.36,339820.0
2021-09-15 15:20:00,19.35,19.37,19.32,19.33,242083.0,19.35,19.37,19.32,19.33,242083.0
2021-09-15 15:25:00,19.34,19.34,19.32,19.33,82607.0,19.34,19.34,19.32,19.33,82607.0
2021-09-15 15:30:00,19.33,19.38,19.32,19.35,366654.0,19.33,19.38,19.32,19.35,366654.0
2021-09-15 15:35:00,19.36,19.4,19.35,19.39,190013.0,19.36,19.4,19.35,19.39,190013.0
2021-09-15 15:40:00,19.39,19.41,19.38,19.4,316536.0,19.39,19.41,19.38,19.4,316536.0
2021-09-15 15:45:00,19.4,19.4,19.35,19.36,307734.0,19.4,19.4,19.35,19.36,307734.0
2021-09-15 15:50:00,19.36,19.41,19.35,19.4,574279.0,19.36,19.41,19.35,19.4,574279.0
2021-09-15 15:55:00,19.41,19.41,19.36,19.39,670598.0,19.41,19.41,19.36,19.39,670598.0
2021-09-16 09:30:00,19.35,19.66,19.32,19.57,1183700.0,19.35,19.66,19.32,19.57,1183700.0
2021-09-16 09:35:00,19.57,19.59,19.43,19.57,527116.0,19.57,19.59,19.43,19.57,527116.0
2021-09-16 09:40:00,19.57,19.59,19.46,19.47,643353.0,19.57,19.59,19.46,19.47,643353.0
2021-09-16 09:45:00,19.48,19.52,19.36,19.51,597642.0,19.48,19.52,19.36,19.51,597642.0
2021-09-16 09:50:00,19.5,19.62,19.44,19.45,763986.0,19.5,19.62,19.44,19.45,763986.0
2021-09-16 09:55:00,19.45,19.53,19.38,19.52,506515.0,19.45,19.53,19.38,19.52,506515.0
2021-09-16 10:00:00,19.51,19.59,19.5,19.55,323718.0,19.51,19.59,19.5,19.55,323718.0
2021-09-16 10:05:00,19.54,19.58,19.46,19.53,359020.0,19.54,19.58,19.46,19.53,359020.0
2021-09-16 10:10:00,19.53,19.54,19.47,19.5,162352.0,19.53,19.54,19.47,19.5,162352.0
2021-09-16 10:15:00,19.49,19.57,19.48,19.55,241901.0,19.49,19.57,19.48,19.55,241901.0
2021-09-16 10:20:00,19.54,19.57,19.52,19.57,231017.0,19.54,19.57,19.52,19.57,231017.0
2021-09-16 10:25:00,19.57,19.62,19.54,19.62,360755.0,19.57,19.62,19.54,19.62,360755.0
2021-09-16 10:30:00,19.61,19.67,19.61,19.65,482466.0,19.61,19.67,19.61,19.65,482466.0
2021-09-16 10:35:00,19.66,19.7,19.64,19.68,739440.0,19.66,19.7,19.64,19.68,739440.0
2021-09-16 10:40:00,19.69,19.7,19.62,19.63,500744.0,19.69,19.7,19.62,19.63,500744.0
2021-09-16 10:45:00,19.62,19.68,19.6,19.66,389788.0,19.62,19.68,19.6,19.66,389788.0
2021-09-16 10:50:00,19.65,19.66,19.56,19.57,315243.0,19.65,19.66,19.56,19.57,315243.0
2021-09-16 10:55:00,19.57,19.59,19.53,19.57,335856.0,19.57,19.59,19.53,19.57,335856.0
2021-09-16 11:00:00,19.56,19.6,19.55,19.56,207668.0,19.56,19.6,19.55,19.56,207668.0
2021-09-16 11:05:00,19.56,19.61,19.55,19.59,274989.0,19.56,19.61,19.55,19.59,274989.0
2021-09-16 11:10:00,19.59,19.66,19.55,19.64,340825.0,19.59,19.66,19.55,19.64,340825.0
2021-09-16 11:15:00,19.64,19.67,19.62,19.64,216496.0,19.64,19.67,19.62,19.64,216496.0
2021-09-16 11:20:00,19.64,19.66,19.6,19.64,227249.0,19.64,19.66,19.6,19.64,227249.0
2021-09-16 11:25:00,19.64,19.67,19.63,19.64,379148.0,19.64,19.67,19.63,19.64,379148.0
2021-09-16 11:30:00,19.64,19.69,19.64,19.66,407416.0,19.64,19.69,19.64,19.66,407416.0
2021-09-16 11:35:00,19.66,19.67,19.64,19.67,99281.0,19.66,19.67,19.64,19.67,99281.0
2021-09-16 11:40:00,19.67,19.69,19.63,19.63,123241.0,19.67,19.69,19.63,19.63,123241.0
2021-09-16 11:45:00,19.63,19.66,19.61,19.64,110042.0,19.63,19.66,19.61,19.64,110042.0
2021-09-16 11:50:00,19.65,19.69,19.64,19.65,124269.0,19.65,19.69,19.64,19.65,124269.0
2021-09-16 11:55:00,19.65,19.69,19.64,19.68,198528.0,19.65,19.69,19.64,19.68,198528.0
2021-09-16 12:00:00,19.68,19.7,19.66,19.66,166013.0,19.68,19.7,19.66,19.66,166013.0
2021-09-16 12:05:00,19.67,19.73,19.66,19.73,319359.0,19.67,19.73,19.66,19.73,319359.0
2021-09-16 12:10:00,19.73,19.76,19.71,19.73,305452.0,19.73,19.76,19.71,19.73,305452.0
2021-09-16 12:15:00,19.73,19.75,19.72,19.75,130345.0,19.73,19.75,19.72,19.75,130345.0
2021-09-16 12:20:00,19.75,19.76,19.7,19.73,266761.0,19.75,19.76,19.7,19.73,266761.0
2021-09-16 12:25:00,19.72,19.77,19.72,19.77,147039.0,19.72,19.77,19.72,19.77,147039.0
2021-09-16 12:30:00,19.77,19.81,19.76,19.81,328643.0,19.77,19.81,19.76,19.81,328643.0
2021-09-16 12:35:00,19.81,19.83,19.8,19.81,199266.0,19.81,19.83,19.8,19.81,199266.0
2021-09-16 12:40:00,19.81,19.83,19.78,19.82,205443.0,19.81,19.83,19.78,19.82,205443.0
2021-09-16 12:45:00,19.81,19.88,19.81,19.87,410495.0,19.81,19.88,19.81,19.87,410495.0
2021-09-16 12:50:00,19.87,19.88,19.85,19.86,237283.0,19.87,19.88,19.85,19.86,237283.0
2021-09-16 12:55:00,19.86,19.91,19.85,19.91,320149.0,19.86,19.91,19.85,19.91,320149.0
2021-09-16 13:00:00,19.9,19.91,19.86,19.91,281337.0,19.9,19.91,19.86,19.91,281337.0
2021-09-16 13:05:00,19.91,19.95,19.88,19.94,438079.0,19.91,19.95,19.88,19.94,438079.0
2021-09-16 13:10:00,19.93,19.95,19.89,19.9,277216.0,19.93,19.95,19.89,19.9,277216.0
2021-09-16 13:15:00,19.9,19.94,19.89,19.94,206539.0,19.9,19.94,19.89,19.94,206539.0
2021-09-16 13:20:00,19.94,19.97,19.93,19.95,387275.0,19.94,19.97,19.93,19.95,387275.0
2021-09-16 13:25:00,19.95,19.97,19.93,19.95,253926.0,19.95,19.97,19.93,19.95,253926.0
2021-09-16 13:30:00,19.95,19.97,19.93,19.96,224185.0,19.95,19.97,19.93,19.96,224185.0
2021-09-16 13:35:00,19.95,19.96,19.91,19.92,253142.0,19.95,19.96,19.91,19.92,253142.0
2021-09-16 13:40:00,19.93,19.93,19.9,19.91,168806.0,19.93,19.93,19.9,19.91,168806.0
2021-09-16 13:45:00,19.92,19.96,19.9,19.95,750448.0,19.92,19.96,19.9,19.95,750448.0
2021-09-16 13:50:00,19.95,20.03,19.94,20.03,1031618.0,19.95,20.03,19.94,20.03,1031618.0
2021-09-16 13:55:00,20.02,20.07,20.02,20.05,521793.0,20.02,20.07,20.02,20.05,521793.0
2021-09-16 14:00:00,20.05,20.06,20.01,20.05,383887.0,20.05,20.06,20.01,20.05,383887.0
2021-09-16 14:05:00,20.05,20.09,20.02,20.03,426892.0,20.05,20.09,20.02,20.03,426892.0
2021-09-16 14:10:00,20.03,20.1,20.03,20.07,322699.0,20.03,20.1,20.03,20.07,322699.0
2021-09-16 14:15:00,20.06,20.1,20.04,20.08,247686.0,20.06,20.1,20.04,20.08,247686.0
2021-09-16 14:20:00,20.07,20.13,20.07,20.13,457521.0,20.07,20.13,20.07,20.13,457521.0
2021-09-16 14:25:00,20.12,20.18,20.12,20.18,465476.0,20.12,20.18,20.12,20.18,465476.0
2021-09-16 14:30:00,20.18,20.22,20.16,20.18,619753.0,20.18,20.22,20.16,20.18,619753.0
2021-09-16 14:35:00,20.18,20.18,20.14,20.16,268215.0,20.18,20.18,20.14,20.16,268215.0
2021-09-16 14:40:00,20.16,20.16,20.11,20.13,399591.0,20.16,20.16,20.11,20.13,399591.0
2021-09-16 14:45:00,20.13,20.14,20.09,20.12,370952.0,20.13,20.14,20.09,20.12,370952.0
2021-09-16 14:50:00,20.12,20.14,20.08,20.14,379891.0,20.12,20.14,20.08,20.14,379891.0
2021-09-16 14:55:00,20.14,20.16,20.09,20.1,368565.0,20.14,20.16,20.09,20.1,368565.0
2021-09-16 15:00:00,20.1,20.12,20.09,20.1,198921.0,20.1,20.12,20.09,20.1,198921.0
2021-09-16 15:05:00,20.11,20.15,20.09,20.14,488496.0,20.11,20.15,20.09,20.14,488496.0
2021-09-16 15:10:00,20.14,20.15,20.11,20.14,274640.0,20.14,20.15,20.11,20.14,274640.0
2021-09-16 15:15:00,20.14,20.15,20.07,20.09,509087.0,20.14,20.15,20.07,20.09,509087.0
2021-09-16 15:20:00,20.1,20.12,20.06,20.07,430089.0,20.1,20.12,20.06,20.07,430089.0
2021-09-16 15:25:00,20.07,20.08,20.04,20.05,427887.0,20.07,20.08,20.04,20.05,427887.0
2021-09-16 15:30:00,20.05,20.05,20.01,20.02,546188.0,20.05,20.05,20.01,20.02,546188.0
2021-09-16 15:35:00,20.03,20.03,19.92,19.93,695849.0,20.03,20.03,19.92,19.93,695849.0
2021-09-16 15:40:00,19.92,19.94,19.91,19.93,617281.0,19.92,19.94,19.91,19.93,617281.0
2021-09-16 15:45:00,19.94,19.96,19.93,19.94,399505.0,19.94,19.96,19.93,19.94,399505.0
2021-09-16 15:50:00,19.94,19.94,19.9,19.9,775410.0,19.94,19.94,19.9,19.9,775410.0
2021-09-16 15:55:00,19.9,19.91,19.88,19.88,1059232.0,19.9,19.91,19.88,19.88,1059232.0
2021-09-17 09:30:00,19.94,20.23,19.9,20.11,2343214.0,19.94,20.23,19.9,20.11,2343214.0
2021-09-17 09:35:00,20.1,20.13,19.99,20.07,795497.0,20.1,20.13,19.99,20.07,795497.0
2021-09-17 09:40:00,20.08,20.23,20.06,20.12,1104889.0,20.08,20.23,20.06,20.12,1104889.0
2021-09-17 09:45:00,20.12,20.22,20.11,20.19,543940.0,20.12,20.22,20.11,20.19,543940.0
2021-09-17 09:50:00,20.19,20.32,20.17,20.23,1040413.0,20.19,20.32,20.17,20.23,1040413.0
2021-09-17 09:55:00,20.23,20.23,20.12,20.13,509873.0,20.23,20.23,20.12,20.13,509873.0
2021-09-17 10:00:00,20.14,20.16,20.08,20.09,431742.0,20.14,20.16,20.08,20.09,431742.0
2021-09-17 10:05:00,20.09,20.09,19.96,19.99,778249.0,20.09,20.09,19.96,19.99,778249.0
2021-09-17 10:10:00,19.98,20.08,19.97,19.97,522987.0,19.98,20.08,19.97,19.97,522987.0
2021-09-17 10:15:00,19.97,20.02,19.93,20.0,343635.0,19.97,20.02,19.93,20.0,343635.0
2021-09-17 10:20:00,20.0,20.03,19.96,19.96,353250.0,20.0,20.03,19.96,19.96,353250.0
2021-09-17 10:25:00,19.96,19.99,19.9,19.91,516169.0,19.96,19.99,19.9,19.91,516169.0
2021-09-17 10:30:00,19.91,19.91,19.82,19.87,743110.0,19.91,19.91,19.82,19.87,743110.0
2021-09-17 10:35:00,19.88,19.93,19.85,19.89,372122.0,19.88,19.93,19.85,19.89,372122.0
2021-09-17 10:40:00,19.89,19.91,19.8,19.81,432105.0,19.89,19.91,19.8,19.81,432105.0
2021-09-17 10:45:00,19.8,19.86,19.79,19.84,283630.0,19.8,19.86,19.79,19.84,283630.0
2021-09-17 10:50:00,19.84,19.84,19.77,19.82,372811.0,19.84,19.84,19.77,19.82,372811.0
2021-09-17 10:55:00,19.82,19.82,19.77,19.81,167889.0,19.82,19.82,19.77,19.81,167889.0
2021-09-17 11:00:00,19.81,19.81,19.76,19.77,172708.0,19.81,19.81,19.76,19.77,172708.0
2021-09-17 11:05:00,19.77,19.81,19.75,19.76,231565.0,19.77,19.81,19.75,19.76,231565.0
2021-09-17 11:10:00,19.77,19.77,19.69,19.76,546602.0,19.77,19.77,19.69,19.76,546602.0
2021-09-17 11:15:00,19.76,19.89,19.75,19.88,413336.0,19.76,19.89,19.75,19.88,413336.0
2021-09-17 11:20:00,19.88,19.9,19.82,19.83,358531.0,19.88,19.9,19.82,19.83,358531.0
2021-09-17 11:25:00,19.83,19.83,19.75,19.78,186010.0,19.83,19.83,19.75,19.78,186010.0
2021-09-17 11:30:00,19.78,19.79,19.7,19.73,447366.0,19.78,19.79,19.7,19.73,447366.0
2021-09-17 11:35:00,19.73,19.78,19.71,19.75,213494.0,19.73,19.78,19.71,19.75,213494.0
2021-09-17 11:40:00,19.76,19.77,19.7,19.7,251758.0,19.76,19.77,19.7,19.7,251758.0
2021-09-17 11:45:00,19.71,19.75,19.67,19.74,344196.0,19.71,19.75,19.67,19.74,344196.0
2021-09-17 11:50:00,19.74,19.75,19.69,19.7,188787.0,19.74,19.75,19.69,19.7,188787.0
2021-09-17 11:55:00,19.69,19.75,19.68,19.73,165996.0,19.69,19.75,19.68,19.73,165996.0
2021-09-17 12:00:00,19.72,19.77,19.69,19.76,310792.0,19.72,19.77,19.69,19.76,310792.0
2021-09-17 12:05:00,19.76,19.79,19.76,19.78,170311.0,19.76,19.79,19.76,19.78,170311.0
2021-09-17 12:10:00,19.78,19.8,19.77,19.79,134374.0,19.78,19.8,19.77,19.79,134374.0
2021-09-17 12:15:00,19.79,19.83,19.78,19.81,123325.0,19.79,19.83,19.78,19.81,123325.0
2021-09-17 12:20:00,19.82,19.85,19.81,19.85,122489.0,19.82,19.85,19.81,19.85,122489.0
2021-09-17 12:25:00,19.84,19.86,19.8,19.8,181340.0,19.84,19.86,19.8,19.8,181340.0
2021-09-17 12:30:00,19.8,19.84,19.8,19.82,90362.0,19.8,19.84,19.8,19.82,90362.0
2021-09-17 12:35:00,19.82,19.88,19.82,19.87,257539.0,19.82,19.88,19.82,19.87,257539.0
2021-09-17 12:40:00,19.88,19.88,19.83,19.86,252714.0,19.88,19.88,19.83,19.86,252714.0
2021-09-17 12:45:00,19.86,19.87,19.84,19.84,91482.0,19.86,19.87,19.84,19.84,91482.0
2021-09-17 12:50:00,19.85,19.87,19.83,19.84,96683.0,19.85,19.87,19.83,19.84,96683.0
2021-09-17 12:55:00,19.84,19.86,19.79,19.8,126243.0,19.84,19.86,19.79,19.8,126243.0
2021-09-17 13:00:00,19.8,19.81,19.75,19.76,168874.0,19.8,19.81,19.75,19.76,168874.0
2021-09-17 13:05:00,19.76,19.77,19.74,19.75,170052.0,19.76,19.77,19.74,19.75,170052.0
2021-09-17 13:10:00,19.75,19.76,19.73,19.74,111229.0,19.75,19.76,19.73,19.74,111229.0
2021-09-17 13:15:00,19.74,19.77,19.72,19.74,308037.0,19.74,19.77,19.72,19.74,308037.0
2021-09-17 13:20:00,19.74,19.76,19.73,19.76,186007.0,19.74,19.76,19.73,19.76,186007.0
2021-09-17 13:25:00,19.76,19.77,19.74,19.77,163496.0,19.76,19.77,19.74,19.77,163496.0
2021-09-17 13:30:00,19.76,19.78,19.69,19.73,219712.0,19.76,19.78,19.69,19.73,219712.0
2021-09-17 13:35:00,19.73,19.76,19.72,19.75,169392.0,19.73,19.76,19.72,19.75,169392.0
2021-09-17 13:40:00,19.75,19.77,19.72,19.73,185449.0,19.75,19.77,19.72,19.73,185449.0
2021-09-17 13:45:00,19.73,19.74,19.67,19.68,492130.0,19.73,19.74,19.67,19.68,492130.0
2021-09-17 13:50:00,19.68,19.69,19.65,19.67,338412.0,19.68,19.69,19.65,19.67,338412.0
2021-09-17 13:55:00,19.68,19.71,19.67,19.71,149899.0,19.68,19.71,19.67,19.71,149899.0
2021-09-17 14:00:00,19.71,19.74,19.69,19.73,197876.0,19.71,19.74,19.69,19.73,197876.0
2021-09-17 14:05:00,19.73,19.74,19.69,19.73,146285.0,19.73,19.74,19.69,19.73,146285.0
2021-09-17 14:10:00,19.73,19.75,19.66,19.67,171902.0,19.73,19.75,19.66,19.67,171902.0
2021-09-17 14:15:00,19.67,19.67,19.62,19.64,388063.0,19.67,19.67,19.62,19.64,388063.0
2021-09-17 14:20:00,19.63,19.68,19.63,19.66,141404.0,19.63,19.68,19.63,19.66,141404.0
2021-09-17 14:25:00,19.66,19.66,19.63,19.63,116065.0,19.66,19.66,19.63,19.63,116065.0
2021-09-17 14:30:00,19.64,19.64,19.6,19.61,357734.0,19.64,19.64,19.6,19.61,357734.0
2021-09-17 14:35:00,19.61,19.61,19.54,19.55,355602.0,19.61,19.61,19.54,19.55,355602.0
2021-09-17 14:40:00,19.55,19.64,19.54,19.64,182872.0,19.55,19.64,19.54,19.64,182872.0
2021-09-17 14:45:00,19.64,19.66,19.62,19.66,259534.0,19.64,19.66,19.62,19.66,259534.0
2021-09-17 14:50:00,19.66,19.67,19.63,19.63,159052.0,19.66,19.67,19.63,19.63,159052.0
2021-09-17 14:55:00,19.64,19.68,19.62,19.64,173450.0,19.64,19.68,19.62,19.64,173450.0
2021-09-17 15:00:00,19.65,19.71,19.65,19.69,179165.0,19.65,19.71,19.65,19.69,179165.0
2021-09-17 15:05:00,19.7,19.71,19.68,19.69,207826.0,19.7,19.71,19.68,19.69,207826.0
2021-09-17 15:10:00,19.7,19.7,19.65,19.66,144691.0,19.7,19.7,19.65,19.66,144691.0
2021-09-17 15:15:00,19.67,19.71,19.65,19.71,185530.0,19.67,19.71,19.65,19.71,185530.0
2021-09-17 15:20:00,19.71,19.75,19.7,19.74,384709.0,19.71,19.75,19.7,19.74,384709.0
2021-09-17 15:25:00,19.74,19.74,19.69,19.7,281710.0,19.74,19.74,19.69,19.7,281710.0
2021-09-17 15:30:00,19.7,19.73,19.69,19.71,280554.0,19.7,19.73,19.69,19.71,280554.0
2021-09-17 15:35:00,19.71,19.73,19.68,19.7,293893.0,19.71,19.73,19.68,19.7,293893.0
2021-09-17 15:40:00,19.7,19.7,19.66,19.68,361857.0,19.7,19.7,19.66,19.68,361857.0
2021-09-17 15:45:00,19.68,19.69,19.61,19.61,414989.0,19.68,19.69,19.61,19.61,414989.0
2021-09-17 15:50:00,19.62,19.77,19.62,19.73,1279244.0,19.62,19.77,19.62,19.73,1279244.0
2021-09-17 15:55:00,19.73,19.76,19.71,19.73,1064201.0,19.73,19.76,19.71,19.73,1064201.0
2021-09-20 09:30:00,19.72,20.01,19.45,19.59,3374021.0,19.72,20.01,19.45,19.59,3374021.0
2021-09-20 09:35:00,19.58,19.61,19.33,19.48,1020316.0,19.58,19.61,19.33,19.48,1020316.0
2021-09-20 09:40:00,19.49,19.88,19.44,19.86,1258090.0,19.49,19.88,19.44,19.86,1258090.0
2021-09-20 09:45:00,19.87,20.35,19.86,20.34,3970727.0,19.87,20.35,19.86,20.34,3970727.0
2021-09-20 09:50:00,20.34,20.37,20.08,20.23,2600040.0,20.34,20.37,20.08,20.23,2600040.0
2021-09-20 09:55:00,20.23,20.31,19.96,19.97,1148075.0,20.23,20.31,19.96,19.97,1148075.0
2021-09-20 10:00:00,19.97,20.03,19.86,19.95,1030972.0,19.97,20.03,19.86,19.95,1030972.0
2021-09-20 10:05:00,19.95,20.1,19.9,20.03,940027.0,19.95,20.1,19.9,20.03,940027.0
2021-09-20 10:10:00,20.04,20.16,20.03,20.11,623131.0,20.04,20.16,20.03,20.11,623131.0
2021-09-20 10:15:00,20.11,20.14,19.98,20.04,755971.0,20.11,20.14,19.98,20.04,755971.0
2021-09-20 10:20:00,20.04,20.05,19.83,19.85,599359.0,20.04,20.05,19.83,19.85,599359.0
2021-09-20 10:25:00,19.85,19.92,19.81,19.86,564487.0,19.85,19.92,19.81,19.86,564487.0
2021-09-20 10:30:00,19.86,19.91,19.81,19.85,426921.0,19.86,19.91,19.81,19.85,426921.0
2021-09-20 10:35:00,19.85,19.94,19.83,19.93,389269.0,19.85,19.94,19.83,19.93,389269.0
2021-09-20 10:40:00,19.92,19.98,19.83,19.97,524979.0,19.92,19.98,19.83,19.97,524979.0
2021-09-20 10:45:00,19.97,20.03,19.87,20.01,426466.0,19.97,20.03,19.87,20.01,426466.0
2021-09-20 10:50:00,20.01,20.06,19.96,20.05,326204.0,20.01,20.06,19.96,20.05,326204.0
2021-09-20 10:55:00,20.05,20.07,20.01,20.06,433776.0,20.05,20.07,20.01,20.06,433776.0
2021-09-20 11:00:00,20.07,20.07,19.98,20.05,380095.0,20.07,20.07,19.98,20.05,380095.0
2021-09-20 11:05:00,20.05,20.19,20.05,20.18,773378.0,20.05,20.19,20.05,20.18,773378.0
2021-09-20 11:10:00,20.17,20.2,20.1,20.14,462507.0,20.17,20.2,20.1,20.14,462507.0
2021-09-20 11:15:00,20.12,20.13,20.02,20.05,360593.0,20.12,20.13,20.02,20.05,360593.0
2021-09-20 11:20:00,20.05,20.06,20.0,20.01,246355.0,20.05,20.06,20.0,20.01,246355.0
2021-09-20 11:25:00,20.01,20.08,20.0,20.08,337500.0,20.01,20.08,20.0,20.08,337500.0
2021-09-20 11:30:00,20.08,20.09,19.99,20.0,260008.0,20.08,20.09,19.99,20.0,260008.0
2021-09-20 11:35:00,20.0,20.06,19.97,20.05,234201.0,20.0,20.06,19.97,20.05,234201.0
2021-09-20 11:40:00,20.05,20.05,19.99,20.0,130235.0,20.05,20.05,19.99,20.0,130235.0
2021-09-20 11:45:00,19.99,20.04,19.99,20.03,174119.0,19.99,20.04,19.99,20.03,174119.0
2021-09-20 11:50:00,20.04,20.07,20.01,20.07,120832.0,20.04,20.07,20.01,20.07,120832.0
2021-09-20 11:55:00,20.07,20.1,20.05,20.06,234927.0,20.07,20.1,20.05,20.06,234927.0
2021-09-20 12:00:00,20.06,20.09,20.04,20.07,139171.0,20.06,20.09,20.04,20.07,139171.0
2021-09-20 12:05:00,20.08,20.1,20.01,20.04,358721.0,20.08,20.1,20.01,20.04,358721.0
2021-09-20 12:10:00,20.04,20.07,20.0,20.05,237755.0,20.04,20.07,20.0,20.05,237755.0
2021-09-20 12:15:00,20.06,20.1,20.04,20.07,197424.0,20.06,20.1,20.04,20.07,197424.0
2021-09-20 12:20:00,20.07,20.07,19.93,19.96,429101.0,20.07,20.07,19.93,19.96,429101.0
2021-09-20 12:25:00,19.96,20.01,19.95,20.0,235154.0,19.96,20.01,19.95,20.0,235154.0
2021-09-20 12:30:00,19.99,20.02,19.95,19.99,165916.0,19.99,20.02,19.95,19.99,165916.0
2021-09-20 12:35:00,19.98,20.04,19.97,20.03,186565.0,19.98,20.04,19.97,20.03,186565.0
2021-09-20 12:40:00,20.03,20.03,19.95,19.98,293244.0,20.03,20.03,19.95,19.98,293244.0
2021-09-20 12:45:00,19.98,19.99,19.92,19.93,210225.0,19.98,19.99,19.92,19.93,210225.0
2021-09-20 12:50:00,19.93,19.95,19.89,19.9,229306.0,19.93,19.95,19.89,19.9,229306.0
2021-09-20 12:55:00,19.91,19.93,19.89,19.89,139478.0,19.91,19.93,19.89,19.89,139478.0
2021-09-20 13:00:00,19.89,19.91,19.87,19.88,180767.0,19.89,19.91,19.87,19.88,180767.0
2021-09-20 13:05:00,19.88,19.91,19.86,19.91,156974.0,19.88,19.91,19.86,19.91,156974.0
2021-09-20 13:10:00,19.9,19.95,19.88,19.89,237697.0,19.9,19.95,19.88,19.89,237697.0
2021-09-20 13:15:00,19.89,19.96,19.86,19.95,190680.0,19.89,19.96,19.86,19.95,190680.0
2021-09-20 13:20:00,19.96,19.97,19.93,19.95,241951.0,19.96,19.97,19.93,19.95,241951.0
2021-09-20 13:25:00,19.95,20.01,19.94,20.01,233681.0,19.95,20.01,19.94,20.01,233681.0
2021-09-20 13:30:00,20.01,20.08,19.99,20.05,391428.0,20.01,20.08,19.99,20.05,391428.0
2021-09-20 13:35:00,20.05,20.06,20.01,20.06,231943.0,20.05,20.06,20.01,20.06,231943.0
2021-09-20 13:40:00,20.07,20.07,20.01,20.01,150506.0,20.07,20.07,20.01,20.01,150506.0
2021-09-20 13:45:00,20.02,20.1,20.01,20.09,251446.0,20.02,20.1,20.01,20.09,251446.0
2021-09-20 13:50:00,20.09,20.15,20.08,20.12,363119.0,20.09,20.15,20.08,20.12,363119.0
2021-09-20 13:55:00,20.12,20.13,20.09,20.12,217408.0,20.12,20.13,20.09,20.12,217408.0
2021-09-20 14:00:00,20.13,20.15,20.08,20.13,206731.0,20.13,20.15,20.08,20.13,206731.0
2021-09-20 14:05:00,20.14,20.14,20.03,20.04,233677.0,20.14,20.14,20.03,20.04,233677.0
2021-09-20 14:10:00,20.04,20.05,19.99,20.0,177985.0,20.04,20.05,19.99,20.0,177985.0
2021-09-20 14:15:00,20.01,20.03,19.99,20.01,163605.0,20.01,20.03,19.99,20.01,163605.0
2021-09-20 14:20:00,20.01,20.02,19.93,19.94,243825.0,20.01,20.02,19.93,19.94,243825.0
2021-09-20 14:25:00,19.94,19.97,19.93,19.95,170564.0,19.94,19.97,19.93,19.95,170564.0
2021-09-20 14:30:00,19.95,19.97,19.92,19.93,185077.0,19.95,19.97,19.92,19.93,185077.0
2021-09-20 14:35:00,19.93,19.95,19.89,19.94,216028.0,19.93,19.95,19.89,19.94,216028.0
2021-09-20 14:40:00,19.94,20.0,19.92,19.93,240246.0,19.94,20.0,19.92,19.93,240246.0
2021-09-20 14:45:00,19.93,20.03,19.92,19.98,293808.0,19.93,20.03,19.92,19.98,293808.0
2021-09-20 14:50:00,19.99,20.02,19.97,19.98,119655.0,19.99,20.02,19.97,19.98,119655.0
2021-09-20 14:55:00,19.98,20.04,19.94,19.97,221406.0,19.98,20.04,19.94,19.97,221406.0
2021-09-20 15:00:00,19.98,20.05,19.96,20.04,235739.0,19.98,20.05,19.96,20.04,235739.0
2021-09-20 15:05:00,20.03,20.03,19.95,19.98,130342.0,20.03,20.03,19.95,19.98,130342.0
2021-09-20 15:10:00,19.98,20.02,19.95,19.96,149249.0,19.98,20.02,19.95,19.96,149249.0
2021-09-20 15:15:00,19.96,20.01,19.93,19.96,246533.0,19.96,20.01,19.93,19.96,246533.0
2021-09-20 15:20:00,19.96,20.06,19.96,20.05,224657.0,19.96,20.06,19.96,20.05,224657.0
2021-09-20 15:25:00,20.05,20.11,20.03,20.1,345578.0,20.05,20.11,20.03,20.1,345578.0
2021-09-20 15:30:00,20.1,20.16,20.07,20.14,559640.0,20.1,20.16,20.07,20.14,559640.0
2021-09-20 15:35:00,20.14,20.23,20.13,20.2,727517.0,20.14,20.23,20.13,20.2,727517.0
2021-09-20 15:40:00,20.2,20.25,20.19,20.24,547246.0,20.2,20.25,20.19,20.24,547246.0
2021-09-20 15:45:00,20.24,20.28,20.23,20.25,686037.0,20.24,20.28,20.23,20.25,686037.0
2021-09-20 15:50:00,20.26,20.34,20.25,20.32,1237251.0,20.26,20.34,20.25,20.32,1237251.0
2021-09-20 15:55:00,20.32,20.36,20.3,20.34,1371544.0,20.32,20.36,20.3,20.34,1371544.0
2021-09-21 09:30:00,20.42,20.59,20.36,20.55,1654561.0,20.42,20.59,20.36,20.55,1654561.0
2021-09-21 09:35:00,20.54,20.75,20.53,20.64,1402408.0,20.54,20.75,20.53,20.64,1402408.0
2021-09-21 09:40:00,20.64,20.68,20.43,20.45,1159147.0,20.64,20.68,20.43,20.45,1159147.0
2021-09-21 09:45:00,20.45,20.58,20.37,20.55,1039552.0,20.45,20.58,20.37,20.55,1039552.0
2021-09-21 09:50:00,20.55,20.59,20.46,20.46,516144.0,20.55,20.59,20.46,20.46,516144.0
2021-09-21 09:55:00,20.47,20.49,20.06,20.34,1558516.0,20.47,20.49,20.06,20.34,1558516.0
2021-09-21 10:00:00,20.34,20.37,20.2,20.27,728395.0,20.34,20.37,20.2,20.27,728395.0
2021-09-21 10:05:00,20.28,20.28,20.02,20.04,1029615.0,20.28,20.28,20.02,20.04,1029615.0
2021-09-21 10:10:00,20.04,20.12,20.0,20.04,872321.0,20.04,20.12,20.0,20.04,872321.0
2021-09-21 10:15:00,20.03,20.03,19.87,19.96,1000795.0,20.03,20.03,19.87,19.96,1000795.0
2021-09-21 10:20:00,19.96,19.97,19.87,19.89,488212.0,19.96,19.97,19.87,19.89,488212.0
2021-09-21 10:25:00,19.89,20.06,19.87,20.05,420733.0,19.89,20.06,19.87,20.05,420733.0
2021-09-21 10:30:00,20.05,20.12,20.0,20.04,375621.0,20.05,20.12,20.0,20.04,375621.0
2021-09-21 10:35:00,20.03,20.07,19.97,20.04,321615.0,20.03,20.07,19.97,20.04,321615.0
2021-09-21 10:40:00,20.05,20.06,19.93,19.93,215822.0,20.05,20.06,19.93,19.93,215822.0
2021-09-21 10:45:00,19.93,19.94,19.86,19.86,491873.0,19.93,19.94,19.86,19.86,491873.0
2021-09-21 10:50:00,19.87,19.88,19.82,19.87,423294.0,19.87,19.88,19.82,19.87,423294.0
2021-09-21 10:55:00,19.87,19.94,19.86,19.89,368585.0,19.87,19.94,19.86,19.89,368585.0
2021-09-21 11:00:00,19.89,19.91,19.84,19.91,307470.0,19.89,19.91,19.84,19.91,307470.0
2021-09-21 11:05:00,19.91,19.94,19.88,19.94,294892.0,19.91,19.94,19.88,19.94,294892.0
2021-09-21 11:10:00,19.93,19.95,19.82,19.82,360478.0,19.93,19.95,19.82,19.82,360478.0
2021-09-21 11:15:00,19.83,19.85,19.77,19.81,690854.0,19.83,19.85,19.77,19.81,690854.0
2021-09-21 11:20:00,19.82,19.82,19.77,19.8,237825.0,19.82,19.82,19.77,19.8,237825.0
2021-09-21 11:25:00,19.8,19.86,19.77,19.79,385805.0,19.8,19.86,19.77,19.79,385805.0
2021-09-21 11:30:00,19.78,19.97,19.78,19.94,618877.0,19.78,19.97,19.78,19.94,618877.0
2021-09-21 11:35:00,19.93,19.94,19.89,19.9,204460.0,19.93,19.94,19.89,19.9,204460.0
2021-09-21 11:40:00,19.91,19.93,19.85,19.9,252734.0,19.91,19.93,19.85,19.9,252734.0
2021-09-21 11:45:00,19.9,19.97,19.9,19.95,303210.0,19.9,19.97,19.9,19.95,303210.0
2021-09-21 11:50:00,19.95,19.95,19.9,19.93,213380.0,19.95,19.95,19.9,19.93,213380.0
2021-09-21 11:55:00,19.93,20.0,19.92,19.99,321298.0,19.93,20.0,19.92,19.99,321298.0
2021-09-21 12:00:00,19.98,20.05,19.98,20.05,388391.0,19.98,20.05,19.98,20.05,388391.0
2021-09-21 12:05:00,20.04,20.05,20.02,20.03,177545.0,20.04,20.05,20.02,20.03,177545.0
2021-09-21 12:10:00,20.03,20.03,19.98,20.02,265784.0,20.03,20.03,19.98,20.02,265784.0
2021-09-21 12:15:00,20.01,20.01,19.94,19.96,207673.0,20.01,20.01,19.94,19.96,207673.0
2021-09-21 12:20:00,19.96,19.99,19.91,19.91,319852.0,19.96,19.99,19.91,19.91,319852.0
2021-09-21 12:25:00,19.92,19.95,19.91,19.94,113548.0,19.92,19.95,19.91,19.94,113548.0
2021-09-21 12:30:00,19.95,19.95,19.87,19.91,341145.0,19.95,19.95,19.87,19.91,341145.0
2021-09-21 12:35:00,19.91,19.92,19.89,19.9,92609.0,19.91,19.92,19.89,19.9,92609.0
2021-09-21 12:40:00,19.89,19.9,19.84,19.85,191589.0,19.89,19.9,19.84,19.85,191589.0
2021-09-21 12:45:00,19.84,19.87,19.82,19.84,243969.0,19.84,19.87,19.82,19.84,243969.0
2021-09-21 12:50:00,19.84,19.85,19.74,19.82,556155.0,19.84,19.85,19.74,19.82,556155.0
2021-09-21 12:55:00,19.82,19.86,19.81,19.84,245552.0,19.82,19.86,19.81,19.84,245552.0
2021-09-21 13:00:00,19.83,19.85,19.78,19.82,179488.0,19.83,19.85,19.78,19.82,179488.0
2021-09-21 13:05:00,19.82,19.86,19.79,19.82,235590.0,19.82,19.86,19.79,19.82,235590.0
2021-09-21 13:10:00,19.82,19.83,19.79,19.8,165858.0,19.82,19.83,19.79,19.8,165858.0
2021-09-21 13:15:00,19.8,19.84,19.79,19.84,125273.0,19.8,19.84,19.79,19.84,125273.0
2021-09-21 13:20:00,19.84,19.87,19.78,19.79,253061.0,19.84,19.87,19.78,19.79,253061.0
2021-09-21 13:25:00,19.79,19.81,19.75,19.78,256557.0,19.79,19.81,19.75,19.78,256557.0
2021-09-21 13:30:00,19.78,19.81,19.77,19.8,103154.0,19.78,19.81,19.77,19.8,103154.0
2021-09-21 13:35:00,19.79,19.82,19.76,19.81,118359.0,19.79,19.82,19.76,19.81,118359.0
2021-09-21 13:40:00,19.8,19.81,19.76,19.78,140369.0,19.8,19.81,19.76,19.78,140369.0
2021-09-21 13:45:00,19.78,19.79,19.75,19.78,187671.0,19.78,19.79,19.75,19.78,187671.0
2021-09-21 13:50:00,19.78,19.82,19.73,19.75,279003.0,19.78,19.82,19.73,19.75,279003.0
2021-09-21 13:55:00,19.75,19.77,19.73,19.76,132195.0,19.75,19.77,19.73,19.76,132195.0
2021-09-21 14:00:00,19.76,19.81,19.75,19.78,168768.0,19.76,19.81,19.75,19.78,168768.0
2021-09-21 14:05:00,19.78,19.8,19.75,19.76,110531.0,19.78,19.8,19.75,19.76,110531.0
2021-09-21 14:10:00,19.75,19.79,19.75,19.78,177851.0,19.75,19.79,19.75,19.78,177851.0
2021-09-21 14:15:00,19.77,19.79,19.75,19.76,137717.0,19.77,19.79,19.75,19.76,137717.0
2021-09-21 14:20:00,19.76,19.77,19.68,19.71,422775.0,19.76,19.77,19.68,19.71,422775.0
2021-09-21 14:25:00,19.7,19.72,19.67,19.7,342896.0,19.7,19.72,19.67,19.7,342896.0
2021-09-21 14:30:00,19.7,19.75,19.69,19.73,276055.0,19.7,19.75,19.69,19.73,276055.0
2021-09-21 14:35:00,19.72,19.75,19.69,19.72,129666.0,19.72,19.75,19.69,19.72,129666.0
2021-09-21 14:40:00,19.73,19.79,19.72,19.79,318379.0,19.73,19.79,19.72,19.79,318379.0
2021-09-21 14:45:00,19.79,19.81,19.76,19.78,178076.0,19.79,19.81,19.76,19.78,178076.0
2021-09-21 14:50:00,19.79,19.9,19.79,19.85,394246.0,19.79,19.9,19.79,19.85,394246.0
2021-09-21 14:55:00,19.85,19.86,19.82,19.85,305757.0,19.85,19.86,19.82,19.85,305757.0
2021-09-21 15:00:00,19.85,19.89,19.82,19.82,256063.0,19.85,19.89,19.82,19.82,256063.0
2021-09-21 15:05:00,19.82,19.92,19.82,19.91,329999.0,19.82,19.92,19.82,19.91,329999.0
2021-09-21 15:10:00,19.9,19.92,19.89,19.92,194290.0,19.9,19.92,19.89,19.92,194290.0
2021-09-21 15:15:00,19.92,19.93,19.83,19.84,249629.0,19.92,19.93,19.83,19.84,249629.0
2021-09-21 15:20:00,19.84,19.92,19.83,19.91,279748.0,19.84,19.92,19.83,19.91,279748.0
2021-09-21 15:25:00,19.92,19.93,19.89,19.91,244517.0,19.92,19.93,19.89,19.91,244517.0
2021-09-21 15:30:00,19.9,19.93,19.9,19.92,253298.0,19.9,19.93,19.9,19.92,253298.0
2021-09-21 15:35:00,19.92,19.95,19.87,19.87,370766.0,19.92,19.95,19.87,19.87,370766.0
2021-09-21 15:40:00,19.87,19.9,19.86,19.87,254557.0,19.87,19.9,19.86,19.87,254557.0
2021-09-21 15:45:00,19.87,19.87,19.8,19.8,433430.0,19.87,19.87,19.8,19.8,433430.0
2021-09-21 15:50:00,19.81,19.83,19.79,19.8,437231.0,19.81,19.83,19.79,19.8,437231.0
2021-09-21 15:55:00,19.8,19.82,19.75,19.76,996691.0,19.8,19.82,19.75,19.76,996691.0
2021-09-22 09:30:00,19.93,20.14,19.93,20.06,1116119.0,19.93,20.14,19.93,20.06,1116119.0
2021-09-22 09:35:00,20.07,20.21,20.04,20.16,1042846.0,20.07,20.21,20.04,20.16,1042846.0
2021-09-22 09:40:00,20.16,20.23,20.03,20.09,903355.0,20.16,20.23,20.03,20.09,903355.0
2021-09-22 09:45:00,20.08,20.23,20.05,20.21,769662.0,20.08,20.23,20.05,20.21,769662.0
2021-09-22 09:50:00,20.2,20.3,20.19,20.24,874955.0,20.2,20.3,20.19,20.24,874955.0
2021-09-22 09:55:00,20.24,20.33,20.23,20.28,528526.0,20.24,20.33,20.23,20.28,528526.0
2021-09-22 10:00:00,20.29,20.29,20.17,20.21,554005.0,20.29,20.29,20.17,20.21,554005.0
2021-09-22 10:05:00,20.21,20.21,20.09,20.16,759012.0,20.21,20.21,20.09,20.16,759012.0
2021-09-22 10:10:00,20.16,20.4,20.13,20.38,1582197.0,20.16,20.4,20.13,20.38,1582197.0
2021-09-22 10:15:00,20.38,20.4,20.31,20.37,656083.0,20.38,20.4,20.31,20.37,656083.0
2021-09-22 10:20:00,20.36,20.41,20.33,20.36,707004.0,20.36,20.41,20.33,20.36,707004.0
2021-09-22 10:25:00,20.36,20.39,20.28,20.3,763508.0,20.36,20.39,20.28,20.3,763508.0
2021-09-22 10:30:00,20.31,20.36,20.24,20.3,412726.0,20.31,20.36,20.24,20.3,412726.0
2021-09-22 10:35:00,20.3,20.34,20.28,20.34,388104.0,20.3,20.34,20.28,20.34,388104.0
2021-09-22 10:40:00,20.33,20.39,20.31,20.36,337347.0,20.33,20.39,20.31,20.36,337347.0
2021-09-22 10:45:00,20.35,20.39,20.32,20.37,274365.0,20.35,20.39,20.32,20.37,274365.0
2021-09-22 10:50:00,20.36,20.39,20.34,20.37,330788.0,20.36,20.39,20.34,20.37,330788.0
2021-09-22 10:55:00,20.37,20.39,20.36,20.37,122243.0,20.37,20.39,20.36,20.37,122243.0
2021-09-22 11:00:00,20.37,20.44,20.37,20.44,450387.0,20.37,20.44,20.37,20.44,450387.0
2021-09-22 11:05:00,20.44,20.45,20.36,20.38,282981.0,20.44,20.45,20.36,20.38,282981.0
2021-09-22 11:10:00,20.39,20.45,20.38,20.44,300503.0,20.39,20.45,20.38,20.44,300503.0
2021-09-22 11:15:00,20.45,20.51,20.44,20.5,798496.0,20.45,20.51,20.44,20.5,798496.0
2021-09-22 11:20:00,20.5,20.63,20.5,20.59,1224875.0,20.5,20.63,20.5,20.59,1224875.0
2021-09-22 11:25:00,20.59,20.61,20.54,20.54,779792.0,20.59,20.61,20.54,20.54,779792.0
2021-09-22 11:30:00,20.54,20.56,20.51,20.51,415930.0,20.54,20.56,20.51,20.51,415930.0
2021-09-22 11:35:00,20.51,20.54,20.48,20.52,582145.0,20.51,20.54,20.48,20.52,582145.0
2021-09-22 11:40:00,20.53,20.53,20.47,20.49,188425.0,20.53,20.53,20.47,20.49,188425.0
2021-09-22 11:45:00,20.49,20.51,20.45,20.47,239788.0,20.49,20.51,20.45,20.47,239788.0
2021-09-22 11:50:00,20.47,20.51,20.42,20.44,519305.0,20.47,20.51,20.42,20.44,519305.0
2021-09-22 11:55:00,20.44,20.45,20.41,20.42,225937.0,20.44,20.45,20.41,20.42,225937.0
2021-09-22 12:00:00,20.42,20.46,20.41,20.45,241670.0,20.42,20.46,20.41,20.45,241670.0
2021-09-22 12:05:00,20.45,20.45,20.41,20.43,86400.0,20.45,20.45,20.41,20.43,86400.0
2021-09-22 12:10:00,20.43,20.44,20.38,20.38,299974.0,20.43,20.44,20.38,20.38,299974.0
2021-09-22 12:15:00,20.39,20.39,20.33,20.39,305648.0,20.39,20.39,20.33,20.39,305648.0
2021-09-22 12:20:00,20.39,20.39,20.34,20.34,181766.0,20.39,20.39,20.34,20.34,181766.0
2021-09-22 12:25:00,20.34,20.39,20.33,20.39,264702.0,20.34,20.39,20.33,20.39,264702.0
2021-09-22 12:30:00,20.39,20.4,20.36,20.39,153501.0,20.39,20.4,20.36,20.39,153501.0
2021-09-22 12:35:00,20.39,20.4,20.37,20.38,105072.0,20.39,20.4,20.37,20.38,105072.0
2021-09-22 12:40:00,20.39,20.39,20.32,20.33,162181.0,20.39,20.39,20.32,20.33,162181.0
2021-09-22 12:45:00,20.33,20.38,20.33,20.37,126664.0,20.33,20.38,20.33,20.37,126664.0
2021-09-22 12:50:00,20.37,20.39,20.31,20.32,108405.0,20.37,20.39,20.31,20.32,108405.0
2021-09-22 12:55:00,20.31,20.35,20.31,20.35,113468.0,20.31,20.35,20.31,20.35,113468.0
2021-09-22 13:00:00,20.35,20.36,20.32,20.34,74373.0,20.35,20.36,20.32,20.34,74373.0
2021-09-22 13:05:00,20.33,20.4,20.32,20.39,174623.0,20.33,20.4,20.32,20.39,174623.0
2021-09-22 13:10:00,20.39,20.4,20.37,20.39,132527.0,20.39,20.4,20.37,20.39,132527.0
2021-09-22 13:15:00,20.38,20.42,20.37,20.4,206088.0,20.38,20.42,20.37,20.4,206088.0
2021-09-22 13:20:00,20.41,20.43,20.4,20.4,150297.0,20.41,20.43,20.4,20.4,150297.0
2021-09-22 13:25:00,20.39,20.45,20.39,20.43,194634.0,20.39,20.45,20.39,20.43,194634.0
2021-09-22 13:30:00,20.43,20.45,20.42,20.44,235152.0,20.43,20.45,20.42,20.44,235152.0
2021-09-22 13:35:00,20.43,20.44,20.41,20.44,124198.0,20.43,20.44,20.41,20.44,124198.0
2021-09-22 13:40:00,20.43,20.47,20.42,20.44,169504.0,20.43,20.47,20.42,20.44,169504.0
2021-09-22 13:45:00,20.43,20.44,20.39,20.41,104946.0,20.43,20.44,20.39,20.41,104946.0
2021-09-22 13:50:00,20.4,20.41,20.36,20.39,265433.0,20.4,20.41,20.36,20.39,265433.0
2021-09-22 13:55:00,20.38,20.41,20.37,20.39,103224.0,20.38,20.41,20.37,20.39,103224.0
2021-09-22 14:00:00,20.38,20.48,20.33,20.47,284670.0,20.38,20.48,20.33,20.47,284670.0
2021-09-22 14:05:00,20.47,20.53,20.45,20.51,397589.0,20.47,20.53,20.45,20.51,397589.0
2021-09-22 14:10:00,20.52,20.57,20.51,20.56,323762.0,20.52,20.57,20.51,20.56,323762.0
2021-09-22 14:15:00,20.57,20.6,20.55,20.56,872353.0,20.57,20.6,20.55,20.56,872353.0
2021-09-22 14:20:00,20.57,20.6,20.52,20.58,1139589.0,20.57,20.6,20.52,20.58,1139589.0
2021-09-22 14:25:00,20.59,20.67,20.57,20.67,729989.0,20.59,20.67,20.57,20.67,729989.0
2021-09-22 14:30:00,20.66,20.74,20.65,20.71,788341.0,20.66,20.74,20.65,20.71,788341.0
2021-09-22 14:35:00,20.7,20.75,20.58,20.6,856914.0,20.7,20.75,20.58,20.6,856914.0
2021-09-22 14:40:00,20.59,20.59,20.5,20.5,629088.0,20.59,20.59,20.5,20.5,629088.0
2021-09-22 14:45:00,20.5,20.52,20.4,20.42,470945.0,20.5,20.52,20.4,20.42,470945.0
2021-09-22 14:50:00,20.42,20.55,20.36,20.54,395945.0,20.42,20.55,20.36,20.54,395945.0
2021-09-22 14:55:00,20.54,20.55,20.45,20.49,410259.0,20.54,20.55,20.45,20.49,410259.0
2021-09-22 15:00:00,20.51,20.51,20.44,20.48,273115.0,20.51,20.51,20.44,20.48,273115.0
2021-09-22 15:05:00,20.48,20.52,20.43,20.51,228354.0,20.48,20.52,20.43,20.51,228354.0
2021-09-22 15:10:00,20.5,20.56,20.48,20.55,340829.0,20.5,20.56,20.48,20.55,340829.0
2021-09-22 15:15:00,20.55,20.63,20.54,20.62,346372.0,20.55,20.63,20.54,20.62,346372.0
2021-09-22 15:20:00,20.61,20.63,20.53,20.55,320297.0,20.61,20.63,20.53,20.55,320297.0
2021-09-22 15:25:00,20.55,20.57,20.51,20.55,275442.0,20.55,20.57,20.51,20.55,275442.0
2021-09-22 15:30:00,20.55,20.57,20.5,20.52,251046.0,20.55,20.57,20.5,20.52,251046.0
2021-09-22 15:35:00,20.52,20.54,20.51,20.53,242395.0,20.52,20.54,20.51,20.53,242395.0
2021-09-22 15:40:00,20.53,20.54,20.43,20.46,467022.0,20.53,20.54,20.43,20.46,467022.0
2021-09-22 15:45:00,20.45,20.49,20.45,20.48,335195.0,20.45,20.49,20.45,20.48,335195.0
2021-09-22 15:50:00,20.47,20.62,20.47,20.49,2106124.0,20.47,20.62,20.47,20.49,2106124.0
2021-09-22 15:55:00,20.5,20.55,20.48,20.52,1231819.0,20.5,20.55,20.48,20.52,1231819.0
2021-09-23 09:30:00,20.76,20.97,20.65,20.81,1591372.0,20.76,20.97,20.65,20.81,1591372.0
2021-09-23 09:35:00,20.82,20.94,20.73,20.85,843619.0,20.82,20.94,20.73,20.85,843619.0
2021-09-23 09:40:00,20.85,20.95,20.8,20.92,548492.0,20.85,20.95,20.8,20.92,548492.0
2021-09-23 09:45:00,20.91,21.08,20.87,21.07,2204409.0,20.91,21.08,20.87,21.07,2204409.0
2021-09-23 09:50:00,21.06,21.08,20.91,20.95,931079.0,21.06,21.08,20.91,20.95,931079.0
2021-09-23 09:55:00,20.94,21.18,20.94,21.12,1704464.0,20.94,21.18,20.94,21.12,1704464.0
2021-09-23 10:00:00,21.13,21.21,21.1,21.16,1127866.0,21.13,21.21,21.1,21.16,1127866.0
2021-09-23 10:05:00,21.16,21.21,21.12,21.21,1858352.0,21.16,21.21,21.12,21.21,1858352.0
2021-09-23 10:10:00,21.21,21.3,21.19,21.25,1093401.0,21.21,21.3,21.19,21.25,1093401.0
2021-09-23 10:15:00,21.24,21.25,21.13,21.14,1020623.0,21.24,21.25,21.13,21.14,1020623.0
2021-09-23 10:20:00,21.14,21.18,21.08,21.12,718066.0,21.14,21.18,21.08,21.12,718066.0
2021-09-23 10:25:00,21.12,21.12,21.07,21.09,691262.0,21.12,21.12,21.07,21.09,691262.0
2021-09-23 10:30:00,21.09,21.11,20.99,21.05,887559.0,21.09,21.11,20.99,21.05,887559.0
2021-09-23 10:35:00,21.05,21.11,21.04,21.1,646818.0,21.05,21.11,21.04,21.1,646818.0
2021-09-23 10:40:00,21.1,21.12,21.03,21.05,892713.0,21.1,21.12,21.03,21.05,892713.0
2021-09-23 10:45:00,21.05,21.12,21.05,21.09,319854.0,21.05,21.12,21.05,21.09,319854.0
2021-09-23 10:50:00,21.09,21.11,21.05,21.1,513456.0,21.09,21.11,21.05,21.1,513456.0
2021-09-23 10:55:00,21.1,21.12,21.07,21.12,856742.0,21.1,21.12,21.07,21.12,856742.0
2021-09-23 11:00:00,21.11,21.12,21.07,21.12,437340.0,21.11,21.12,21.07,21.12,437340.0
2021-09-23 11:05:00,21.11,21.12,21.03,21.05,405425.0,21.11,21.12,21.03,21.05,405425.0
2021-09-23 11:10:00,21.05,21.11,21.05,21.11,281828.0,21.05,21.11,21.05,21.11,281828.0
2021-09-23 11:15:00,21.1,21.14,21.08,21.13,5707515.0,21.1,21.14,21.08,21.13,5707515.0
2021-09-23 11:20:00,21.13,21.22,21.1,21.2,2349363.0,21.13,21.22,21.1,21.2,2349363.0
2021-09-23 11:25:00,21.19,21.21,21.16,21.2,1203078.0,21.19,21.21,21.16,21.2,1203078.0
2021-09-23 11:30:00,21.2,21.2,21.04,21.07,1306591.0,21.2,21.2,21.04,21.07,1306591.0
2021-09-23 11:35:00,21.07,21.11,21.06,21.07,433788.0,21.07,21.11,21.06,21.07,433788.0
2021-09-23 11:40:00,21.07,21.09,21.04,21.09,255153.0,21.07,21.09,21.04,21.09,255153.0
2021-09-23 11:45:00,21.09,21.11,21.07,21.1,343397.0,21.09,21.11,21.07,21.1,343397.0
2021-09-23 11:50:00,21.09,21.12,21.05,21.06,423030.0,21.09,21.12,21.05,21.06,423030.0
2021-09-23 11:55:00,21.06,21.09,21.05,21.08,180256.0,21.06,21.09,21.05,21.08,180256.0
2021-09-23 12:00:00,21.08,21.09,21.06,21.08,122304.0,21.08,21.09,21.06,21.08,122304.0
2021-09-23 12:05:00,21.08,21.09,21.06,21.07,334209.0,21.08,21.09,21.06,21.07,334209.0
2021-09-23 12:10:00,21.08,21.11,21.07,21.11,338509.0,21.08,21.11,21.07,21.11,338509.0
2021-09-23 12:15:00,21.11,21.11,21.08,21.1,114205.0,21.11,21.11,21.08,21.1,114205.0
2021-09-23 12:20:00,21.1,21.12,21.09,21.11,294223.0,21.1,21.12,21.09,21.11,294223.0
2021-09-23 12:25:00,21.12,21.14,21.08,21.14,483439.0,21.12,21.14,21.08,21.14,483439.0
2021-09-23 12:30:00,21.14,21.15,21.09,21.11,343256.0,21.14,21.15,21.09,21.11,343256.0
2021-09-23 12:35:00,21.1,21.11,21.08,21.09,197218.0,21.1,21.11,21.08,21.09,197218.0
2021-09-23 12:40:00,21.08,21.1,21.06,21.09,365411.0,21.08,21.1,21.06,21.09,365411.0
2021-09-23 12:45:00,21.1,21.15,21.09,21.14,284307.0,21.1,21.15,21.09,21.14,284307.0
2021-09-23 12:50:00,21.14,21.15,21.09,21.12,386033.0,21.14,21.15,21.09,21.12,386033.0
2021-09-23 12:55:00,21.12,21.12,21.07,21.09,189158.0,21.12,21.12,21.07,21.09,189158.0
2021-09-23 13:00:00,21.1,21.12,21.09,21.12,183157.0,21.1,21.12,21.09,21.12,183157.0
2021-09-23 13:05:00,21.12,21.15,21.11,21.14,212264.0,21.12,21.15,21.11,21.14,212264.0
2021-09-23 13:10:00,21.14,21.15,21.08,21.12,244637.0,21.14,21.15,21.08,21.12,244637.0
2021-09-23 13:15:00,21.13,21.14,21.09,21.1,237918.0,21.13,21.14,21.09,21.1,237918.0
2021-09-23 13:20:00,21.11,21.12,21.09,21.1,119793.0,21.11,21.12,21.09,21.1,119793.0
2021-09-23 13:25:00,21.1,21.13,21.09,21.12,124085.0,21.1,21.13,21.09,21.12,124085.0
2021-09-23 13:30:00,21.13,21.13,21.01,21.07,525127.0,21.13,21.13,21.01,21.07,525127.0
2021-09-23 13:35:00,21.08,21.09,21.07,21.07,138479.0,21.08,21.09,21.07,21.07,138479.0
2021-09-23 13:40:00,21.08,21.1,21.07,21.1,334661.0,21.08,21.1,21.07,21.1,334661.0
2021-09-23 13:45:00,21.1,21.13,21.08,21.1,253381.0,21.1,21.13,21.08,21.1,253381.0
2021-09-23 13:50:00,21.1,21.11,21.08,21.09,153000.0,21.1,21.11,21.08,21.09,153000.0
2021-09-23 13:55:00,21.08,21.09,21.04,21.05,272186.0,21.08,21.09,21.04,21.05,272186.0
2021-09-23 14:00:00,21.05,21.08,21.04,21.07,198604.0,21.05,21.08,21.04,21.07,198604.0
2021-09-23 14:05:00,21.08,21.09,20.96,20.98,813525.0,21.08,21.09,20.96,20.98,813525.0
2021-09-23 14:10:00,20.98,20.99,20.94,20.97,761690.0,20.98,20.99,20.94,20.97,761690.0
2021-09-23 14:15:00,20.97,21.05,20.97,21.04,357116.0,20.97,21.05,20.97,21.04,357116.0
2021-09-23 14:20:00,21.04,21.08,21.02,21.05,251183.0,21.04,21.08,21.02,21.05,251183.0
2021-09-23 14:25:00,21.05,21.09,21.04,21.08,108139.0,21.05,21.09,21.04,21.08,108139.0
2021-09-23 14:30:00,21.07,21.09,21.04,21.05,124012.0,21.07,21.09,21.04,21.05,124012.0
2021-09-23 14:35:00,21.05,21.05,21.01,21.02,161296.0,21.05,21.05,21.01,21.02,161296.0
2021-09-23 14:40:00,21.02,21.02,20.94,20.95,377342.0,21.02,21.02,20.94,20.95,377342.0
2021-09-23 14:45:00,20.95,20.99,20.94,20.95,265626.0,20.95,20.99,20.94,20.95,265626.0
2021-09-23 14:50:00,20.95,20.99,20.93,20.94,252536.0,20.95,20.99,20.93,20.94,252536.0
2021-09-23 14:55:00,20.94,20.94,20.88,20.91,433711.0,20.94,20.94,20.88,20.91,433711.0
2021-09-23 15:00:00,20.91,20.93,20.89,20.89,207013.0,20.91,20.93,20.89,20.89,207013.0
2021-09-23 15:05:00,20.89,20.9,20.83,20.86,427095.0,20.89,20.9,20.83,20.86,427095.0
2021-09-23 15:10:00,20.87,20.87,20.83,20.83,244939.0,20.87,20.87,20.83,20.83,244939.0
2021-09-23 15:15:00,20.84,20.88,20.83,20.85,320478.0,20.84,20.88,20.83,20.85,320478.0
2021-09-23 15:20:00,20.85,20.87,20.84,20.87,177223.0,20.85,20.87,20.84,20.87,177223.0
2021-09-23 15:25:00,20.86,20.92,20.85,20.91,300725.0,20.86,20.92,20.85,20.91,300725.0
2021-09-23 15:30:00,20.91,20.95,20.89,20.95,373758.0,20.91,20.95,20.89,20.95,373758.0
2021-09-23 15:35:00,20.94,20.98,20.93,20.94,305102.0,20.94,20.98,20.93,20.94,305102.0
2021-09-23 15:40:00,20.94,20.98,20.94,20.98,555598.0,20.94,20.98,20.94,20.98,555598.0
2021-09-23 15:45:00,20.98,21.0,20.97,21.0,454967.0,20.98,21.0,20.97,21.0,454967.0
2021-09-23 15:50:00,20.99,21.0,20.89,20.92,1055527.0,20.99,21.0,20.89,20.92,1055527.0
2021-09-23 15:55:00,20.93,20.95,20.89,20.9,1290676.0,20.93,20.95,20.89,20.9,1290676.0
2021-09-24 09:30:00,20.86,21.16,20.81,21.15,1476285.0,20.86,21.16,20.81,21.15,1476285.0
2021-09-24 09:35:00,21.15,21.17,21.04,21.12,1007788.0,21.15,21.17,21.04,21.12,1007788.0
2021-09-24 09:40:00,21.12,21.23,21.11,21.18,1001721.0,21.12,21.23,21.11,21.18,1001721.0
2021-09-24 09:45:00,21.18,21.19,20.86,20.87,978338.0,21.18,21.19,20.86,20.87,978338.0
2021-09-24 09:50:00,20.87,21.13,20.85,21.11,918702.0,20.87,21.13,20.85,21.11,918702.0
2021-09-24 09:55:00,21.11,21.19,21.08,21.1,831351.0,21.11,21.19,21.08,21.1,831351.0
2021-09-24 10:00:00,21.1,21.22,21.02,21.2,756448.0,21.1,21.22,21.02,21.2,756448.0
2021-09-24 10:05:00,21.2,21.28,21.16,21.22,855545.0,21.2,21.28,21.16,21.22,855545.0
2021-09-24 10:10:00,21.22,21.26,21.17,21.18,587250.0,21.22,21.26,21.17,21.18,587250.0
2021-09-24 10:15:00,21.18,21.26,21.16,21.22,516312.0,21.18,21.26,21.16,21.22,516312.0
2021-09-24 10:20:00,21.22,21.32,21.21,21.3,1673745.0,21.22,21.32,21.21,21.3,1673745.0
2021-09-24 10:25:00,21.3,21.48,21.3,21.46,2121262.0,21.3,21.48,21.3,21.46,2121262.0
2021-09-24 10:30:00,21.46,21.52,21.44,21.52,2986442.0,21.46,21.52,21.44,21.52,2986442.0
2021-09-24 10:35:00,21.52,21.62,21.47,21.5,1176006.0,21.52,21.62,21.47,21.5,1176006.0
2021-09-24 10:40:00,21.5,21.6,21.48,21.53,629756.0,21.5,21.6,21.48,21.53,629756.0
2021-09-24 10:45:00,21.53,21.56,21.46,21.52,508654.0,21.53,21.56,21.46,21.52,508654.0
2021-09-24 10:50:00,21.53,21.55,21.45,21.46,479861.0,21.53,21.55,21.45,21.46,479861.0
2021-09-24 10:55:00,21.46,21.5,21.41,21.44,561031.0,21.46,21.5,21.41,21.44,561031.0
2021-09-24 11:00:00,21.43,21.47,21.39,21.39,459873.0,21.43,21.47,21.39,21.39,459873.0
2021-09-24 11:05:00,21.39,21.45,21.35,21.45,681264.0,21.39,21.45,21.35,21.45,681264.0
2021-09-24 11:10:00,21.45,21.45,21.32,21.33,533612.0,21.45,21.45,21.32,21.33,533612.0
2021-09-24 11:15:00,21.33,21.4,21.32,21.35,412905.0,21.33,21.4,21.32,21.35,412905.0
2021-09-24 11:20:00,21.35,21.38,21.29,21.32,521078.0,21.35,21.38,21.29,21.32,521078.0
2021-09-24 11:25:00,21.33,21.34,21.26,21.31,499158.0,21.33,21.34,21.26,21.31,499158.0
2021-09-24 11:30:00,21.32,21.38,21.29,21.33,420702.0,21.32,21.38,21.29,21.33,420702.0
2021-09-24 11:35:00,21.34,21.35,21.3,21.32,343095.0,21.34,21.35,21.3,21.32,343095.0
2021-09-24 11:40:00,21.33,21.39,21.32,21.37,244958.0,21.33,21.39,21.32,21.37,244958.0
2021-09-24 11:45:00,21.37,21.42,21.36,21.4,207526.0,21.37,21.42,21.36,21.4,207526.0
2021-09-24 11:50:00,21.4,21.44,21.39,21.42,206152.0,21.4,21.44,21.39,21.42,206152.0
2021-09-24 11:55:00,21.42,21.47,21.41,21.47,305615.0,21.42,21.47,21.41,21.47,305615.0
2021-09-24 12:00:00,21.46,21.48,21.41,21.45,266347.0,21.46,21.48,21.41,21.45,266347.0
2021-09-24 12:05:00,21.44,21.48,21.44,21.47,115536.0,21.44,21.48,21.44,21.47,115536.0
2021-09-24 12:10:00,21.47,21.49,21.45,21.48,231114.0,21.47,21.49,21.45,21.48,231114.0
2021-09-24 12:15:00,21.48,21.5,21.47,21.48,131811.0,21.48,21.5,21.47,21.48,131811.0
2021-09-24 12:20:00,21.47,21.48,21.44,21.46,249758.0,21.47,21.48,21.44,21.46,249758.0
2021-09-24 12:25:00,21.47,21.47,21.43,21.44,229015.0,21.47,21.47,21.43,21.44,229015.0
2021-09-24 12:30:00,21.44,21.46,21.42,21.44,117118.0,21.44,21.46,21.42,21.44,117118.0
2021-09-24 12:35:00,21.44,21.45,21.41,21.43,80177.0,21.44,21.45,21.41,21.43,80177.0
2021-09-24 12:40:00,21.43,21.46,21.39,21.39,319300.0,21.43,21.46,21.39,21.39,319300.0
2021-09-24 12:45:00,21.39,21.4,21.31,21.32,537915.0,21.39,21.4,21.31,21.32,537915.0
2021-09-24 12:50:00,21.32,21.36,21.32,21.34,146987.0,21.32,21.36,21.32,21.34,146987.0
2021-09-24 12:55:00,21.34,21.34,21.3,21.32,167723.0,21.34,21.34,21.3,21.32,167723.0
2021-09-24 13:00:00,21.32,21.35,21.31,21.32,373719.0,21.32,21.35,21.31,21.32,373719.0
2021-09-24 13:05:00,21.32,21.34,21.31,21.34,93472.0,21.32,21.34,21.31,21.34,93472.0
2021-09-24 13:10:00,21.33,21.35,21.32,21.33,135091.0,21.33,21.35,21.32,21.33,135091.0
2021-09-24 13:15:00,21.33,21.37,21.31,21.37,207416.0,21.33,21.37,21.31,21.37,207416.0
2021-09-24 13:20:00,21.36,21.38,21.34,21.35,129232.0,21.36,21.38,21.34,21.35,129232.0
2021-09-24 13:25:00,21.35,21.37,21.35,21.37,86609.0,21.35,21.37,21.35,21.37,86609.0
2021-09-24 13:30:00,21.37,21.39,21.31,21.32,209717.0,21.37,21.39,21.31,21.32,209717.0
2021-09-24 13:35:00,21.32,21.35,21.31,21.34,166407.0,21.32,21.35,21.31,21.34,166407.0
2021-09-24 13:40:00,21.34,21.36,21.32,21.35,136272.0,21.34,21.36,21.32,21.35,136272.0
2021-09-24 13:45:00,21.35,21.37,21.33,21.34,229560.0,21.35,21.37,21.33,21.34,229560.0
2021-09-24 13:50:00,21.35,21.36,21.3,21.31,202320.0,21.35,21.36,21.3,21.31,202320.0
2021-09-24 13:55:00,21.3,21.33,21.3,21.31,179054.0,21.3,21.33,21.3,21.31,179054.0
2021-09-24 14:00:00,21.31,21.32,21.25,21.25,515872.0,21.31,21.32,21.25,21.25,515872.0
2021-09-24 14:05:00,21.26,21.27,21.24,21.27,235516.0,21.26,21.27,21.24,21.27,235516.0
2021-09-24 14:10:00,21.27,21.29,21.26,21.29,74440.0,21.27,21.29,21.26,21.29,74440.0
2021-09-24 14:15:00,21.28,21.3,21.27,21.28,82811.0,21.28,21.3,21.27,21.28,82811.0
2021-09-24 14:20:00,21.28,21.29,21.25,21.26,120015.0,21.28,21.29,21.25,21.26,120015.0
2021-09-24 14:25:00,21.26,21.28,21.25,21.28,102140.0,21.26,21.28,21.25,21.28,102140.0
2021-09-24 14:30:00,21.28,21.28,21.24,21.25,215883.0,21.28,21.28,21.24,21.25,215883.0
2021-09-24 14:35:00,21.25,21.26,21.23,21.26,88476.0,21.25,21.26,21.23,21.26,88476.0
2021-09-24 14:40:00,21.25,21.26,21.24,21.26,78228.0,21.25,21.26,21.24,21.26,78228.0
2021-09-24 14:45:00,21.26,21.29,21.25,21.29,155359.0,21.26,21.29,21.25,21.29,155359.0
2021-09-24 14:50:00,21.29,21.34,21.28,21.32,363098.0,21.29,21.34,21.28,21.32,363098.0
2021-09-24 14:55:00,21.33,21.35,21.31,21.34,187530.0,21.33,21.35,21.31,21.34,187530.0
2021-09-24 15:00:00,21.34,21.34,21.29,21.32,142891.0,21.34,21.34,21.29,21.32,142891.0
2021-09-24 15:05:00,21.32,21.32,21.28,21.3,130664.0,21.32,21.32,21.28,21.3,130664.0
2021-09-24 15:10:00,21.3,21.33,21.29,21.33,137878.0,21.3,21.33,21.29,21.33,137878.0
2021-09-24 15:15:00,21.33,21.36,21.31,21.32,254429.0,21.33,21.36,21.31,21.32,254429.0
2021-09-24 15:20:00,21.33,21.39,21.31,21.36,368226.0,21.33,21.39,21.31,21.36,368226.0
2021-09-24 15:25:00,21.36,21.37,21.34,21.37,263968.0,21.36,21.37,21.34,21.37,263968.0
2021-09-24 15:30:00,21.37,21.39,21.36,21.38,383361.0,21.37,21.39,21.36,21.38,383361.0
2021-09-24 15:35:00,21.38,21.44,21.37,21.42,573978.0,21.38,21.44,21.37,21.42,573978.0
2021-09-24 15:40:00,21.42,21.48,21.41,21.48,607149.0,21.42,21.48,21.41,21.48,607149.0
2021-09-24 15:45:00,21.48,21.49,21.46,21.48,473920.0,21.48,21.49,21.46,21.48,473920.0
2021-09-24 15:50:00,21.48,21.49,21.42,21.43,1019990.0,21.48,21.49,21.42,21.43,1019990.0
2021-09-24 15:55:00,21.43,21.44,21.39,21.39,1101721.0,21.43,21.44,21.39,21.39,1101721.0
2021-09-27 09:30:00,21.77,21.81,21.7,21.8,2589797.0,21.77,21.81,21.7,21.8,2589797.0
2021-09-27 09:35:00,21.8,21.97,21.72,21.96,1523676.0,21.8,21.97,21.72,21.96,1523676.0
2021-09-27 09:40:00,21.97,22.11,21.91,22.07,1760945.0,21.97,22.11,21.91,22.07,1760945.0
2021-09-27 09:45:00,22.08,22.11,22.0,22.09,1087801.0,22.08,22.11,22.0,22.09,1087801.0
2021-09-27 09:50:00,22.09,22.09,21.96,22.07,711296.0,22.09,22.09,21.96,22.07,711296.0
2021-09-27 09:55:00,22.07,22.11,22.04,22.09,680562.0,22.07,22.11,22.04,22.09,680562.0
2021-09-27 10:00:00,22.09,22.18,22.08,22.16,763700.0,22.09,22.18,22.08,22.16,763700.0
2021-09-27 10:05:00,22.17,22.19,21.98,22.04,1277013.0,22.17,22.19,21.98,22.04,1277013.0
2021-09-27 10:10:00,22.05,22.05,21.92,21.96,1003911.0,22.05,22.05,21.92,21.96,1003911.0
2021-09-27 10:15:00,21.95,21.95,21.8,21.85,559857.0,21.95,21.95,21.8,21.85,559857.0
2021-09-27 10:20:00,21.85,21.99,21.82,21.96,734979.0,21.85,21.99,21.82,21.96,734979.0
2021-09-27 10:25:00,21.96,21.98,21.89,21.92,355923.0,21.96,21.98,21.89,21.92,355923.0
2021-09-27 10:30:00,21.91,21.93,21.84,21.85,308890.0,21.91,21.93,21.84,21.85,308890.0
2021-09-27 10:35:00,21.86,21.88,21.83,21.84,320361.0,21.86,21.88,21.83,21.84,320361.0
2021-09-27 10:40:00,21.84,21.91,21.83,21.9,221385.0,21.84,21.91,21.83,21.9,221385.0
2021-09-27 10:45:00,21.91,21.94,21.86,21.93,205348.0,21.91,21.94,21.86,21.93,205348.0
2021-09-27 10:50:00,21.93,21.93,21.84,21.86,180097.0,21.93,21.93,21.84,21.86,180097.0
2021-09-27 10:55:00,21.87,21.89,21.82,21.88,412983.0,21.87,21.89,21.82,21.88,412983.0
2021-09-27 11:00:00,21.89,21.9,21.78,21.8,373729.0,21.89,21.9,21.78,21.8,373729.0
2021-09-27 11:05:00,21.8,21.85,21.77,21.84,401433.0,21.8,21.85,21.77,21.84,401433.0
2021-09-27 11:10:00,21.84,21.87,21.79,21.82,271517.0,21.84,21.87,21.79,21.82,271517.0
2021-09-27 11:15:00,21.82,21.83,21.77,21.81,289996.0,21.82,21.83,21.77,21.81,289996.0
2021-09-27 11:20:00,21.81,21.82,21.75,21.78,306183.0,21.81,21.82,21.75,21.78,306183.0
2021-09-27 11:25:00,21.77,21.8,21.74,21.79,344044.0,21.77,21.8,21.74,21.79,344044.0
2021-09-27 11:30:00,21.78,21.86,21.78,21.84,232843.0,21.78,21.86,21.78,21.84,232843.0
2021-09-27 11:35:00,21.84,21.84,21.79,21.82,245053.0,21.84,21.84,21.79,21.82,245053.0
2021-09-27 11:40:00,21.81,21.88,21.81,21.87,388336.0,21.81,21.88,21.81,21.87,388336.0
2021-09-27 11:45:00,21.87,21.93,21.81,21.91,397775.0,21.87,21.93,21.81,21.91,397775.0
2021-09-27 11:50:00,21.91,21.92,21.89,21.91,153604.0,21.91,21.92,21.89,21.91,153604.0
2021-09-27 11:55:00,21.91,21.95,21.88,21.94,424001.0,21.91,21.95,21.88,21.94,424001.0
2021-09-27 12:00:00,21.94,21.95,21.91,21.94,306622.0,21.94,21.95,21.91,21.94,306622.0
2021-09-27 12:05:00,21.94,21.95,21.89,21.93,213198.0,21.94,21.95,21.89,21.93,213198.0
2021-09-27 12:10:00,21.92,21.93,21.86,21.86,174320.0,21.92,21.93,21.86,21.86,174320.0
2021-09-27 12:15:00,21.86,21.87,21.82,21.85,245549.0,21.86,21.87,21.82,21.85,245549.0
2021-09-27 12:20:00,21.85,21.86,21.82,21.86,101571.0,21.85,21.86,21.82,21.86,101571.0
2021-09-27 12:25:00,21.85,21.86,21.83,21.84,149860.0,21.85,21.86,21.83,21.84,149860.0
2021-09-27 12:30:00,21.84,21.85,21.81,21.82,102588.0,21.84,21.85,21.81,21.82,102588.0
2021-09-27 12:35:00,21.82,21.84,21.8,21.82,169632.0,21.82,21.84,21.8,21.82,169632.0
2021-09-27 12:40:00,21.82,21.82,21.79,21.8,115642.0,21.82,21.82,21.79,21.8,115642.0
2021-09-27 12:45:00,21.8,21.82,21.79,21.81,99578.0,21.8,21.82,21.79,21.81,99578.0
2021-09-27 12:50:00,21.8,21.82,21.78,21.82,144045.0,21.8,21.82,21.78,21.82,144045.0
2021-09-27 12:55:00,21.81,21.82,21.7,21.73,329969.0,21.81,21.82,21.7,21.73,329969.0
2021-09-27 13:00:00,21.72,21.77,21.71,21.75,183910.0,21.72,21.77,21.71,21.75,183910.0
2021-09-27 13:05:00,21.75,21.75,21.71,21.72,106917.0,21.75,21.75,21.71,21.72,106917.0
2021-09-27 13:10:00,21.73,21.77,21.72,21.76,132293.0,21.73,21.77,21.72,21.76,132293.0
2021-09-27 13:15:00,21.76,21.77,21.7,21.71,277588.0,21.76,21.77,21.7,21.71,277588.0
2021-09-27 13:20:00,21.72,21.73,21.68,21.7,203078.0,21.72,21.73,21.68,21.7,203078.0
2021-09-27 13:25:00,21.7,21.71,21.65,21.68,279187.0,21.7,21.71,21.65,21.68,279187.0
2021-09-27 13:30:00,21.67,21.68,21.64,21.67,174643.0,21.67,21.68,21.64,21.67,174643.0
2021-09-27 13:35:00,21.66,21.7,21.64,21.68,285297.0,21.66,21.7,21.64,21.68,285297.0
2021-09-27 13:40:00,21.68,21.74,21.68,21.73,371345.0,21.68,21.74,21.68,21.73,371345.0
2021-09-27 13:45:00,21.72,21.73,21.69,21.71,102794.0,21.72,21.73,21.69,21.71,102794.0
2021-09-27 13:50:00,21.71,21.78,21.69,21.77,223635.0,21.71,21.78,21.69,21.77,223635.0
2021-09-27 13:55:00,21.77,21.8,21.77,21.8,105457.0,21.77,21.8,21.77,21.8,105457.0
2021-09-27 14:00:00,21.79,21.82,21.79,21.82,100565.0,21.79,21.82,21.79,21.82,100565.0
2021-09-27 14:05:00,21.82,21.84,21.79,21.81,210603.0,21.82,21.84,21.79,21.81,210603.0
2021-09-27 14:10:00,21.81,21.82,21.74,21.76,269375.0,21.81,21.82,21.74,21.76,269375.0
2021-09-27 14:15:00,21.76,21.78,21.73,21.76,162457.0,21.76,21.78,21.73,21.76,162457.0
2021-09-27 14:20:00,21.76,21.78,21.73,21.78,183676.0,21.76,21.78,21.73,21.78,183676.0
2021-09-27 14:25:00,21.77,21.78,21.76,21.76,129516.0,21.77,21.78,21.76,21.76,129516.0
2021-09-27 14:30:00,21.77,21.77,21.72,21.73,116349.0,21.77,21.77,21.72,21.73,116349.0
2021-09-27 14:35:00,21.73,21.73,21.7,21.73,142179.0,21.73,21.73,21.7,21.73,142179.0
2021-09-27 14:40:00,21.73,21.76,21.72,21.76,142109.0,21.73,21.76,21.72,21.76,142109.0
2021-09-27 14:45:00,21.75,21.75,21.69,21.71,128950.0,21.75,21.75,21.69,21.71,128950.0
2021-09-27 14:50:00,21.71,21.75,21.71,21.75,81106.0,21.71,21.75,21.71,21.75,81106.0
2021-09-27 14:55:00,21.75,21.79,21.74,21.78,132319.0,21.75,21.79,21.74,21.78,132319.0
2021-09-27 15:00:00,21.78,21.79,21.74,21.75,153378.0,21.78,21.79,21.74,21.75,153378.0
2021-09-27 15:05:00,21.75,21.76,21.72,21.75,209370.0,21.75,21.76,21.72,21.75,209370.0
2021-09-27 15:10:00,21.75,21.78,21.69,21.7,293854.0,21.75,21.78,21.69,21.7,293854.0
2021-09-27 15:15:00,21.7,21.71,21.65,21.68,204348.0,21.7,21.71,21.65,21.68,204348.0
2021-09-27 15:20:00,21.67,21.69,21.64,21.65,201908.0,21.67,21.69,21.64,21.65,201908.0
2021-09-27 15:25:00,21.65,21.65,21.61,21.62,251988.0,21.65,21.65,21.61,21.62,251988.0
2021-09-27 15:30:00,21.62,21.63,21.57,21.59,516360.0,21.62,21.63,21.57,21.59,516360.0
2021-09-27 15:35:00,21.59,21.59,21.52,21.52,408652.0,21.59,21.59,21.52,21.52,408652.0
2021-09-27 15:40:00,21.53,21.55,21.5,21.55,343032.0,21.53,21.55,21.5,21.55,343032.0
2021-09-27 15:45:00,21.55,21.55,21.52,21.53,396585.0,21.55,21.55,21.52,21.53,396585.0
2021-09-27 15:50:00,21.52,21.56,21.51,21.52,1047700.0,21.52,21.56,21.51,21.52,1047700.0
2021-09-27 15:55:00,21.52,21.52,21.46,21.47,1186269.0,21.52,21.52,21.46,21.47,1186269.0
2021-09-28 09:30:00,21.39,21.66,21.25,21.66,1168433.0,21.39,21.66,21.25,21.66,1168433.0
2021-09-28 09:35:00,21.65,21.7,21.47,21.66,1015151.0,21.65,21.7,21.47,21.66,1015151.0
2021-09-28 09:40:00,21.67,21.81,21.58,21.58,798547.0,21.67,21.81,21.58,21.58,798547.0
2021-09-28 09:45:00,21.6,21.66,21.48,21.59,701732.0,21.6,21.66,21.48,21.59,701732.0
2021-09-28 09:50:00,21.59,21.65,21.36,21.39,689124.0,21.59,21.65,21.36,21.39,689124.0
2021-09-28 09:55:00,21.4,21.54,21.39,21.48,472086.0,21.4,21.54,21.39,21.48,472086.0
2021-09-28 10:00:00,21.48,21.54,21.3,21.37,710375.0,21.48,21.54,21.3,21.37,710375.0
2021-09-28 10:05:00,21.36,21.49,21.34,21.41,331377.0,21.36,21.49,21.34,21.41,331377.0
2021-09-28 10:10:00,21.41,21.52,21.39,21.51,337550.0,21.41,21.52,21.39,21.51,337550.0
2021-09-28 10:15:00,21.51,21.53,21.37,21.37,318893.0,21.51,21.53,21.37,21.37,318893.0
2021-09-28 10:20:00,21.37,21.51,21.33,21.47,432153.0,21.37,21.51,21.33,21.47,432153.0
2021-09-28 10:25:00,21.48,21.5,21.36,21.4,481300.0,21.48,21.5,21.36,21.4,481300.0
2021-09-28 10:30:00,21.41,21.47,21.4,21.42,319140.0,21.41,21.47,21.4,21.42,319140.0
2021-09-28 10:35:00,21.42,21.56,21.36,21.55,547443.0,21.42,21.56,21.36,21.55,547443.0
2021-09-28 10:40:00,21.55,21.63,21.52,21.6,310899.0,21.55,21.63,21.52,21.6,310899.0
2021-09-28 10:45:00,21.61,21.61,21.52,21.55,261058.0,21.61,21.61,21.52,21.55,261058.0
2021-09-28 10:50:00,21.55,21.58,21.46,21.56,354550.0,21.55,21.58,21.46,21.56,354550.0
2021-09-28 10:55:00,21.56,21.6,21.53,21.57,125103.0,21.56,21.6,21.53,21.57,125103.0
2021-09-28 11:00:00,21.57,21.59,21.44,21.46,253049.0,21.57,21.59,21.44,21.46,253049.0
2021-09-28 11:05:00,21.46,21.52,21.44,21.46,370256.0,21.46,21.52,21.44,21.46,370256.0
2021-09-28 11:10:00,21.46,21.47,21.38,21.41,247148.0,21.46,21.47,21.38,21.41,247148.0
2021-09-28 11:15:00,21.4,21.45,21.34,21.44,295815.0,21.4,21.45,21.34,21.44,295815.0
2021-09-28 11:20:00,21.43,21.43,21.36,21.39,278960.0,21.43,21.43,21.36,21.39,278960.0
2021-09-28 11:25:00,21.39,21.41,21.36,21.39,251813.0,21.39,21.41,21.36,21.39,251813.0
2021-09-28 11:30:00,21.38,21.44,21.34,21.42,278931.0,21.38,21.44,21.34,21.42,278931.0
2021-09-28 11:35:00,21.43,21.45,21.39,21.43,313694.0,21.43,21.45,21.39,21.43,313694.0
2021-09-28 11:40:00,21.43,21.5,21.42,21.48,282020.0,21.43,21.5,21.42,21.48,282020.0
2021-09-28 11:45:00,21.49,21.51,21.47,21.49,320136.0,21.49,21.51,21.47,21.49,320136.0
2021-09-28 11:50:00,21.49,21.5,21.43,21.46,146472.0,21.49,21.5,21.43,21.46,146472.0
2021-09-28 11:55:00,21.46,21.5,21.45,21.48,188024.0,21.46,21.5,21.45,21.48,188024.0
2021-09-28 12:00:00,21.48,21.48,21.45,21.46,120470.0,21.48,21.48,21.45,21.46,120470.0
2021-09-28 12:05:00,21.46,21.48,21.44,21.48,125701.0,21.46,21.48,21.44,21.48,125701.0
2021-09-28 12:10:00,21.48,21.59,21.47,21.57,241866.0,21.48,21.59,21.47,21.57,241866.0
2021-09-28 12:15:00,21.56,21.59,21.53,21.55,263202.0,21.56,21.59,21.53,21.55,263202.0
2021-09-28 12:20:00,21.55,21.58,21.54,21.55,152948.0,21.55,21.58,21.54,21.55,152948.0
2021-09-28 12:25:00,21.55,21.59,21.55,21.56,242118.0,21.55,21.59,21.55,21.56,242118.0
2021-09-28 12:30:00,21.56,21.57,21.53,21.56,163085.0,21.56,21.57,21.53,21.56,163085.0
2021-09-28 12:35:00,21.56,21.56,21.51,21.55,257897.0,21.56,21.56,21.51,21.55,257897.0
2021-09-28 12:40:00,21.55,21.59,21.51,21.56,286268.0,21.55,21.59,21.51,21.56,286268.0
2021-09-28 12:45:00,21.55,21.56,21.51,21.53,145626.0,21.55,21.56,21.51,21.53,145626.0
2021-09-28 12:50:00,21.53,21.57,21.52,21.53,187415.0,21.53,21.57,21.52,21.53,187415.0
2021-09-28 12:55:00,21.53,21.55,21.51,21.52,129474.0,21.53,21.55,21.51,21.52,129474.0
2021-09-28 13:00:00,21.52,21.56,21.49,21.55,133637.0,21.52,21.56,21.49,21.55,133637.0
2021-09-28 13:05:00,21.55,21.63,21.51,21.63,174346.0,21.55,21.63,21.51,21.63,174346.0
2021-09-28 13:10:00,21.63,21.69,21.62,21.65,365287.0,21.63,21.69,21.62,21.65,365287.0
2021-09-28 13:15:00,21.65,21.69,21.65,21.68,125085.0,21.65,21.69,21.65,21.68,125085.0
2021-09-28 13:20:00,21.67,21.71,21.67,21.7,182305.0,21.67,21.71,21.67,21.7,182305.0
2021-09-28 13:25:00,21.7,21.77,21.63,21.64,678587.0,21.7,21.77,21.63,21.64,678587.0
2021-09-28 13:30:00,21.64,21.66,21.53,21.55,310081.0,21.64,21.66,21.53,21.55,310081.0
2021-09-28 13:35:00,21.55,21.6,21.53,21.57,232024.0,21.55,21.6,21.53,21.57,232024.0
2021-09-28 13:40:00,21.58,21.6,21.52,21.54,217627.0,21.58,21.6,21.52,21.54,217627.0
2021-09-28 13:45:00,21.54,21.54,21.48,21.49,227201.0,21.54,21.54,21.48,21.49,227201.0
2021-09-28 13:50:00,21.5,21.52,21.46,21.46,167173.0,21.5,21.52,21.46,21.46,167173.0
2021-09-28 13:55:00,21.46,21.47,21.44,21.45,197939.0,21.46,21.47,21.44,21.45,197939.0
2021-09-28 14:00:00,21.46,21.47,21.42,21.46,215809.0,21.46,21.47,21.42,21.46,215809.0
2021-09-28 14:05:00,21.45,21.47,21.43,21.45,108819.0,21.45,21.47,21.43,21.45,108819.0
2021-09-28 14:10:00,21.45,21.46,21.38,21.42,204792.0,21.45,21.46,21.38,21.42,204792.0
2021-09-28 14:15:00,21.43,21.48,21.41,21.48,194868.0,21.43,21.48,21.41,21.48,194868.0
2021-09-28 14:20:00,21.48,21.51,21.46,21.51,107495.0,21.48,21.51,21.46,21.51,107495.0
2021-09-28 14:25:00,21.5,21.51,21.42,21.49,198496.0,21.5,21.51,21.42,21.49,198496.0
2021-09-28 14:30:00,21.49,21.49,21.43,21.46,79365.0,21.49,21.49,21.43,21.46,79365.0
2021-09-28 14:35:00,21.46,21.5,21.43,21.5,149448.0,21.46,21.5,21.43,21.5,149448.0
2021-09-28 14:40:00,21.5,21.57,21.49,21.57,162801.0,21.5,21.57,21.49,21.57,162801.0
2021-09-28 14:45:00,21.57,21.62,21.56,21.6,167996.0,21.57,21.62,21.56,21.6,167996.0
2021-09-28 14:50:00,21.6,21.62,21.56,21.57,122397.0,21.6,21.62,21.56,21.57,122397.0
2021-09-28 14:55:00,21.57,21.62,21.56,21.59,196460.0,21.57,21.62,21.56,21.59,196460.0
2021-09-28 15:00:00,21.59,21.62,21.54,21.57,309129.0,21.59,21.62,21.54,21.57,309129.0
2021-09-28 15:05:00,21.57,21.62,21.55,21.59,204789.0,21.57,21.62,21.55,21.59,204789.0
2021-09-28 15:10:00,21.58,21.6,21.56,21.57,248005.0,21.58,21.6,21.56,21.57,248005.0
2021-09-28 15:15:00,21.57,21.62,21.55,21.56,214263.0,21.57,21.62,21.55,21.56,214263.0
2021-09-28 15:20:00,21.56,21.56,21.46,21.46,384843.0,21.56,21.56,21.46,21.46,384843.0
2021-09-28 15:25:00,21.46,21.49,21.44,21.45,188050.0,21.46,21.49,21.44,21.45,188050.0
2021-09-28 15:30:00,21.45,21.52,21.43,21.46,227964.0,21.45,21.52,21.43,21.46,227964.0
2021-09-28 15:35:00,21.45,21.49,21.43,21.45,284092.0,21.45,21.49,21.43,21.45,284092.0
2021-09-28 15:40:00,21.44,21.5,21.43,21.45,176513.0,21.44,21.5,21.43,21.45,176513.0
2021-09-28 15:45:00,21.45,21.47,21.38,21.39,436139.0,21.45,21.47,21.38,21.39,436139.0
2021-09-28 15:50:00,21.38,21.44,21.34,21.42,734225.0,21.38,21.44,21.34,21.42,734225.0
2021-09-28 15:55:00,21.42,21.44,21.39,21.44,714770.0,21.42,21.44,21.39,21.44,714770.0
2021-09-29 09:30:00,21.53,21.55,21.1,21.11,1256877.0,21.53,21.55,21.1,21.11,1256877.0
2021-09-29 09:35:00,21.12,21.27,21.05,21.19,736435.0,21.12,21.27,21.05,21.19,736435.0
2021-09-29 09:40:00,21.19,21.46,21.18,21.34,675412.0,21.19,21.46,21.18,21.34,675412.0
2021-09-29 09:45:00,21.33,21.34,21.22,21.29,415955.0,21.33,21.34,21.22,21.29,415955.0
2021-09-29 09:50:00,21.3,21.5,21.3,21.41,584423.0,21.3,21.5,21.3,21.41,584423.0
2021-09-29 09:55:00,21.4,21.48,21.33,21.42,360795.0,21.4,21.48,21.33,21.42,360795.0
2021-09-29 10:00:00,21.42,21.47,21.3,21.3,259304.0,21.42,21.47,21.3,21.3,259304.0
2021-09-29 10:05:00,21.3,21.44,21.26,21.43,371699.0,21.3,21.44,21.26,21.43,371699.0
2021-09-29 10:10:00,21.43,21.53,21.4,21.48,498011.0,21.43,21.53,21.4,21.48,498011.0
2021-09-29 10:15:00,21.49,21.52,21.45,21.5,250980.0,21.49,21.52,21.45,21.5,250980.0
2021-09-29 10:20:00,21.5,21.52,21.44,21.48,382319.0,21.5,21.52,21.44,21.48,382319.0
2021-09-29 10:25:00,21.48,21.49,21.41,21.41,211114.0,21.48,21.49,21.41,21.41,211114.0
2021-09-29 10:30:00,21.41,21.46,21.38,21.44,245970.0,21.41,21.46,21.38,21.44,245970.0
2021-09-29 10:35:00,21.43,21.46,21.38,21.42,246477.0,21.43,21.46,21.38,21.42,246477.0
2021-09-29 10:40:00,21.43,21.52,21.43,21.51,239702.0,21.43,21.52,21.43,21.51,239702.0
2021-09-29 10:45:00,21.5,21.56,21.48,21.5,345088.0,21.5,21.56,21.48,21.5,345088.0
2021-09-29 10:50:00,21.51,21.55,21.49,21.54,182652.0,21.51,21.55,21.49,21.54,182652.0
2021-09-29 10:55:00,21.53,21.53,21.46,21.5,243741.0,21.53,21.53,21.46,21.5,243741.0
2021-09-29 11:00:00,21.5,21.51,21.44,21.48,200526.0,21.5,21.51,21.44,21.48,200526.0
2021-09-29 11:05:00,21.48,21.55,21.45,21.54,223908.0,21.48,21.55,21.45,21.54,223908.0
2021-09-29 11:10:00,21.54,21.58,21.53,21.57,187788.0,21.54,21.58,21.53,21.57,187788.0
2021-09-29 11:15:00,21.57,21.57,21.49,21.52,147727.0,21.57,21.57,21.49,21.52,147727.0
2021-09-29 11:20:00,21.52,21.53,21.45,21.47,139409.0,21.52,21.53,21.45,21.47,139409.0
2021-09-29 11:25:00,21.48,21.49,21.42,21.44,157847.0,21.48,21.49,21.42,21.44,157847.0
2021-09-29 11:30:00,21.45,21.45,21.39,21.44,153827.0,21.45,21.45,21.39,21.44,153827.0
2021-09-29 11:35:00,21.44,21.45,21.36,21.36,194158.0,21.44,21.45,21.36,21.36,194158.0
2021-09-29 11:40:00,21.37,21.38,21.33,21.36,232822.0,21.37,21.38,21.33,21.36,232822.0
2021-09-29 11:45:00,21.36,21.36,21.3,21.33,130455.0,21.36,21.36,21.3,21.33,130455.0
2021-09-29 11:50:00,21.32,21.38,21.32,21.36,182624.0,21.32,21.38,21.32,21.36,182624.0
2021-09-29 11:55:00,21.36,21.44,21.35,21.44,228545.0,21.36,21.44,21.35,21.44,228545.0
2021-09-29 12:00:00,21.44,21.47,21.43,21.45,152130.0,21.44,21.47,21.43,21.45,152130.0
2021-09-29 12:05:00,21.44,21.46,21.37,21.39,154551.0,21.44,21.46,21.37,21.39,154551.0
2021-09-29 12:10:00,21.39,21.4,21.35,21.37,93848.0,21.39,21.4,21.35,21.37,93848.0
2021-09-29 12:15:00,21.38,21.38,21.32,21.37,122495.0,21.38,21.38,21.32,21.37,122495.0
2021-09-29 12:20:00,21.36,21.37,21.28,21.3,124304.0,21.36,21.37,21.28,21.3,124304.0
2021-09-29 12:25:00,21.29,21.31,21.28,21.3,89937.0,21.29,21.31,21.28,21.3,89937.0
2021-09-29 12:30:00,21.3,21.36,21.3,21.34,62705.0,21.3,21.36,21.3,21.34,62705.0
2021-09-29 12:35:00,21.33,21.34,21.29,21.29,104727.0,21.33,21.34,21.29,21.29,104727.0
2021-09-29 12:40:00,21.29,21.3,21.26,21.26,127504.0,21.29,21.3,21.26,21.26,127504.0
2021-09-29 12:45:00,21.27,21.28,21.22,21.27,216458.0,21.27,21.28,21.22,21.27,216458.0
2021-09-29 12:50:00,21.26,21.3,21.25,21.28,123720.0,21.26,21.3,21.25,21.28,123720.0
2021-09-29 12:55:00,21.28,21.29,21.26,21.26,77434.0,21.28,21.29,21.26,21.26,77434.0
2021-09-29 13:00:00,21.27,21.28,21.24,21.25,84464.0,21.27,21.28,21.24,21.25,84464.0
2021-09-29 13:05:00,21.25,21.26,21.2,21.23,165789.0,21.25,21.26,21.2,21.23,165789.0
2021-09-29 13:10:00,21.23,21.25,21.2,21.21,198052.0,21.23,21.25,21.2,21.21,198052.0
2021-09-29 13:15:00,21.22,21.28,21.21,21.28,111547.0,21.22,21.28,21.21,21.28,111547.0
2021-09-29 13:20:00,21.28,21.3,21.26,21.27,129421.0,21.28,21.3,21.26,21.27,129421.0
2021-09-29 13:25:00,21.27,21.27,21.22,21.22,143147.0,21.27,21.27,21.22,21.22,143147.0
2021-09-29 13:30:00,21.23,21.23,21.17,21.18,266787.0,21.23,21.23,21.17,21.18,266787.0
2021-09-29 13:35:00,21.19,21.19,21.15,21.17,136387.0,21.19,21.19,21.15,21.17,136387.0
2021-09-29 13:40:00,21.17,21.18,21.13,21.16,222995.0,21.17,21.18,21.13,21.16,222995.0
2021-09-29 13:45:00,21.17,21.2,21.15,21.18,62394.0,21.17,21.2,21.15,21.18,62394.0
2021-09-29 13:50:00,21.18,21.21,21.16,21.2,160743.0,21.18,21.21,21.16,21.2,160743.0
2021-09-29 13:55:00,21.21,21.24,21.19,21.23,93285.0,21.21,21.24,21.19,21.23,93285.0
2021-09-29 14:00:00,21.22,21.27,21.22,21.24,199934.0,21.22,21.27,21.22,21.24,199934.0
2021-09-29 14:05:00,21.24,21.26,21.21,21.25,72464.0,21.24,21.26,21.21,21.25,72464.0
2021-09-29 14:10:00,21.25,21.28,21.22,21.24,203733.0,21.25,21.28,21.22,21.24,203733.0
2021-09-29 14:15:00,21.23,21.26,21.22,21.25,82451.0,21.23,21.26,21.22,21.25,82451.0
2021-09-29 14:20:00,21.25,21.25,21.19,21.19,136691.0,21.25,21.25,21.19,21.19,136691.0
2021-09-29 14:25:00,21.2,21.2,21.17,21.18,57691.0,21.2,21.2,21.17,21.18,57691.0
2021-09-29 14:30:00,21.19,21.25,21.18,21.24,199370.0,21.19,21.25,21.18,21.24,199370.0
2021-09-29 14:35:00,21.24,21.25,21.19,21.2,75553.0,21.24,21.25,21.19,21.2,75553.0
2021-09-29 14:40:00,21.2,21.24,21.19,21.23,63277.0,21.2,21.24,21.19,21.23,63277.0
2021-09-29 14:45:00,21.23,21.24,21.17,21.19,103793.0,21.23,21.24,21.17,21.19,103793.0
2021-09-29 14:50:00,21.18,21.19,21.15,21.18,146875.0,21.18,21.19,21.15,21.18,146875.0
2021-09-29 14:55:00,21.18,21.19,21.16,21.17,80976.0,21.18,21.19,21.16,21.17,80976.0
2021-09-29 15:00:00,21.17,21.2,21.13,21.14,196658.0,21.17,21.2,21.13,21.14,196658.0
2021-09-29 15:05:00,21.13,21.19,21.13,21.18,122815.0,21.13,21.19,21.13,21.18,122815.0
2021-09-29 15:10:00,21.18,21.18,21.15,21.18,76519.0,21.18,21.18,21.15,21.18,76519.0
2021-09-29 15:15:00,21.18,21.2,21.16,21.19,94140.0,21.18,21.2,21.16,21.19,94140.0
2021-09-29 15:20:00,21.19,21.19,21.15,21.16,140147.0,21.19,21.19,21.15,21.16,140147.0
2021-09-29 15:25:00,21.17,21.19,21.16,21.16,91500.0,21.17,21.19,21.16,21.16,91500.0
2021-09-29 15:30:00,21.17,21.18,21.13,21.17,309562.0,21.17,21.18,21.13,21.17,309562.0
2021-09-29 15:35:00,21.18,21.18,21.15,21.16,243085.0,21.18,21.18,21.15,21.16,243085.0
2021-09-29 15:40:00,21.16,21.17,21.13,21.14,211103.0,21.16,21.17,21.13,21.14,211103.0
2021-09-29 15:45:00,21.13,21.16,21.07,21.09,543317.0,21.13,21.16,21.07,21.09,543317.0
2021-09-29 15:50:00,21.09,21.11,21.05,21.05,671387.0,21.09,21.11,21.05,21.05,671387.0
2021-09-29 15:55:00,21.05,21.06,21.0,21.01,1162396.0,21.05,21.06,21.0,21.01,1162396.0
2021-09-30 09:30:00,20.88,20.88,20.54,20.75,1269170.0,20.88,20.88,20.54,20.75,1269170.0
2021-09-30 09:35:00,20.75,20.78,20.48,20.56,1183328.0,20.75,20.78,20.48,20.56,1183328.0
2021-09-30 09:40:00,20.55,20.65,20.51,20.61,497606.0,20.55,20.65,20.51,20.61,497606.0
2021-09-30 09:45:00,20.62,20.69,20.57,20.63,335802.0,20.62,20.69,20.57,20.63,335802.0
2021-09-30 09:50:00,20.63,20.72,20.57,20.7,339622.0,20.63,20.72,20.57,20.7,339622.0
2021-09-30 09:55:00,20.71,20.75,20.6,20.64,451773.0,20.71,20.75,20.6,20.64,451773.0
2021-09-30 10:00:00,20.63,20.65,20.55,20.59,405545.0,20.63,20.65,20.55,20.59,405545.0
2021-09-30 10:05:00,20.58,20.59,20.46,20.55,519356.0,20.58,20.59,20.46,20.55,519356.0
2021-09-30 10:10:00,20.55,20.56,20.48,20.5,309943.0,20.55,20.56,20.48,20.5,309943.0
2021-09-30 10:15:00,20.49,20.58,20.47,20.51,298540.0,20.49,20.58,20.47,20.51,298540.0
2021-09-30 10:20:00,20.5,20.54,20.44,20.44,316699.0,20.5,20.54,20.44,20.44,316699.0
2021-09-30 10:25:00,20.45,20.51,20.44,20.46,248754.0,20.45,20.51,20.44,20.46,248754.0
2021-09-30 10:30:00,20.46,20.56,20.44,20.53,271135.0,20.46,20.56,20.44,20.53,271135.0
2021-09-30 10:35:00,20.54,20.56,20.47,20.54,236348.0,20.54,20.56,20.47,20.54,236348.0
2021-09-30 10:40:00,20.55,20.55,20.47,20.5,283420.0,20.55,20.55,20.47,20.5,283420.0
2021-09-30 10:45:00,20.5,20.51,20.46,20.48,197257.0,20.5,20.51,20.46,20.48,197257.0
2021-09-30 10:50:00,20.48,20.49,20.44,20.46,243845.0,20.48,20.49,20.44,20.46,243845.0
2021-09-30 10:55:00,20.45,20.46,20.39,20.43,343156.0,20.45,20.46,20.39,20.43,343156.0
2021-09-30 11:00:00,20.42,20.52,20.4,20.52,234663.0,20.42,20.52,20.4,20.52,234663.0
2021-09-30 11:05:00,20.52,20.6,20.5,20.6,296980.0,20.52,20.6,20.5,20.6,296980.0
2021-09-30 11:10:00,20.59,20.6,20.55,20.59,183738.0,20.59,20.6,20.55,20.59,183738.0
2021-09-30 11:15:00,20.59,20.66,20.59,20.62,224503.0,20.59,20.66,20.59,20.62,224503.0
2021-09-30 11:20:00,20.62,20.65,20.59,20.64,216735.0,20.62,20.65,20.59,20.64,216735.0
2021-09-30 11:25:00,20.63,20.68,20.62,20.67,404812.0,20.63,20.68,20.62,20.67,404812.0
2021-09-30 11:30:00,20.67,20.67,20.58,20.58,189331.0,20.67,20.67,20.58,20.58,189331.0
2021-09-30 11:35:00,20.58,20.59,20.53,20.57,214887.0,20.58,20.59,20.53,20.57,214887.0
2021-09-30 11:40:00,20.58,20.58,20.52,20.55,200811.0,20.58,20.58,20.52,20.55,200811.0
2021-09-30 11:45:00,20.55,20.56,20.45,20.45,187487.0,20.55,20.56,20.45,20.45,187487.0
2021-09-30 11:50:00,20.46,20.51,20.46,20.5,220744.0,20.46,20.51,20.46,20.5,220744.0
2021-09-30 11:55:00,20.5,20.52,20.48,20.5,155133.0,20.5,20.52,20.48,20.5,155133.0
2021-09-30 12:00:00,20.5,20.56,20.49,20.55,106950.0,20.5,20.56,20.49,20.55,106950.0
2021-09-30 12:05:00,20.55,20.56,20.48,20.48,124289.0,20.55,20.56,20.48,20.48,124289.0
2021-09-30 12:10:00,20.49,20.52,20.46,20.52,249043.0,20.49,20.52,20.46,20.52,249043.0
2021-09-30 12:15:00,20.51,20.55,20.48,20.51,133620.0,20.51,20.55,20.48,20.51,133620.0
2021-09-30 12:20:00,20.51,20.53,20.46,20.48,154381.0,20.51,20.53,20.46,20.48,154381.0
2021-09-30 12:25:00,20.48,20.54,20.47,20.48,153580.0,20.48,20.54,20.47,20.48,153580.0
2021-09-30 12:30:00,20.47,20.52,20.45,20.51,101743.0,20.47,20.52,20.45,20.51,101743.0
2021-09-30 12:35:00,20.5,20.56,20.5,20.54,127587.0,20.5,20.56,20.5,20.54,127587.0
2021-09-30 12:40:00,20.54,20.56,20.52,20.52,83797.0,20.54,20.56,20.52,20.52,83797.0
2021-09-30 12:45:00,20.53,20.6,20.51,20.59,150881.0,20.53,20.6,20.51,20.59,150881.0
2021-09-30 12:50:00,20.6,20.6,20.57,20.58,114672.0,20.6,20.6,20.57,20.58,114672.0
2021-09-30 12:55:00,20.58,20.59,20.52,20.53,93846.0,20.58,20.59,20.52,20.53,93846.0
2021-09-30 13:00:00,20.54,20.55,20.5,20.55,164990.0,20.54,20.55,20.5,20.55,164990.0
2021-09-30 13:05:00,20.55,20.59,20.54,20.59,74116.0,20.55,20.59,20.54,20.59,74116.0
2021-09-30 13:10:00,20.59,20.6,20.55,20.55,150484.0,20.59,20.6,20.55,20.55,150484.0
2021-09-30 13:15:00,20.55,20.59,20.5,20.52,185114.0,20.55,20.59,20.5,20.52,185114.0
2021-09-30 13:20:00,20.52,20.52,20.46,20.48,218940.0,20.52,20.52,20.46,20.48,218940.0
2021-09-30 13:25:00,20.48,20.48,20.45,20.46,102192.0,20.48,20.48,20.45,20.46,102192.0
2021-09-30 13:30:00,20.46,20.46,20.4,20.41,231875.0,20.46,20.46,20.4,20.41,231875.0
2021-09-30 13:35:00,20.42,20.43,20.38,20.41,230919.0,20.42,20.43,20.38,20.41,230919.0
2021-09-30 13:40:00,20.41,20.42,20.37,20.41,256074.0,20.41,20.42,20.37,20.41,256074.0
2021-09-30 13:45:00,20.41,20.47,20.4,20.47,183035.0,20.41,20.47,20.4,20.47,183035.0
2021-09-30 13:50:00,20.47,20.5,20.46,20.48,145561.0,20.47,20.5,20.46,20.48,145561.0
2021-09-30 13:55:00,20.48,20.5,20.46,20.48,152686.0,20.48,20.5,20.46,20.48,152686.0
2021-09-30 14:00:00,20.49,20.55,20.48,20.51,199755.0,20.49,20.55,20.48,20.51,199755.0
2021-09-30 14:05:00,20.51,20.58,20.5,20.57,139964.0,20.51,20.58,20.5,20.57,139964.0
2021-09-30 14:10:00,20.58,20.63,20.56,20.6,283810.0,20.58,20.63,20.56,20.6,283810.0
2021-09-30 14:15:00,20.6,20.61,20.55,20.55,126202.0,20.6,20.61,20.55,20.55,126202.0
2021-09-30 14:20:00,20.55,20.57,20.54,20.55,92207.0,20.55,20.57,20.54,20.55,92207.0
2021-09-30 14:25:00,20.55,20.58,20.53,20.57,113092.0,20.55,20.58,20.53,20.57,113092.0
2021-09-30 14:30:00,20.58,20.68,20.57,20.67,182666.0,20.58,20.68,20.57,20.67,182666.0
2021-09-30 14:35:00,20.67,20.67,20.62,20.66,153137.0,20.67,20.67,20.62,20.66,153137.0
2021-09-30 14:40:00,20.66,20.72,20.65,20.7,253944.0,20.66,20.72,20.65,20.7,253944.0
2021-09-30 14:45:00,20.7,20.75,20.69,20.73,234269.0,20.7,20.75,20.69,20.73,234269.0
2021-09-30 14:50:00,20.74,20.8,20.72,20.72,416078.0,20.74,20.8,20.72,20.72,416078.0
2021-09-30 14:55:00,20.72,20.73,20.66,20.67,253799.0,20.72,20.73,20.66,20.67,253799.0
2021-09-30 15:00:00,20.67,20.7,20.63,20.64,159204.0,20.67,20.7,20.63,20.64,159204.0
2021-09-30 15:05:00,20.63,20.67,20.61,20.63,181959.0,20.63,20.67,20.61,20.63,181959.0
2021-09-30 15:10:00,20.63,20.68,20.62,20.66,150811.0,20.63,20.68,20.62,20.66,150811.0
2021-09-30 15:15:00,20.66,20.72,20.65,20.67,187826.0,20.66,20.72,20.65,20.67,187826.0
2021-09-30 15:20:00,20.67,20.68,20.63,20.64,142414.0,20.67,20.68,20.63,20.64,142414.0
2021-09-30 15:25:00,20.63,20.69,20.63,20.64,185018.0,20.63,20.69,20.63,20.64,185018.0
2021-09-30 15:30:00,20.64,20.73,20.63,20.71,358809.0,20.64,20.73,20.63,20.71,358809.0
2021-09-30 15:35:00,20.71,20.73,20.69,20.73,324828.0,20.71,20.73,20.69,20.73,324828.0
2021-09-30 15:40:00,20.72,20.73,20.66,20.67,307504.0,20.72,20.73,20.66,20.67,307504.0
2021-09-30 15:45:00,20.67,20.67,20.62,20.63,496589.0,20.67,20.67,20.62,20.63,496589.0
2021-09-30 15:50:00,20.63,20.66,20.57,20.59,930875.0,20.63,20.66,20.57,20.59,930875.0
2021-09-30 15:55:00,20.58,20.59,20.51,20.52,1016746.0,20.58,20.59,20.51,20.52,1016746.0
2021-10-01 09:30:00,21.0,21.39,20.97,21.31,1990112.0,21.0,21.39,20.97,21.31,1990112.0
2021-10-01 09:35:00,21.32,21.33,21.13,21.15,807514.0,21.32,21.33,21.13,21.15,807514.0
2021-10-01 09:40:00,21.16,21.37,21.15,21.28,924693.0,21.16,21.37,21.15,21.28,924693.0
2021-10-01 09:45:00,21.28,21.33,21.15,21.15,781208.0,21.28,21.33,21.15,21.15,781208.0
2021-10-01 09:50:00,21.15,21.3,21.09,21.23,748291.0,21.15,21.3,21.09,21.23,748291.0
2021-10-01 09:55:00,21.23,21.26,21.13,21.17,515945.0,21.23,21.26,21.13,21.17,515945.0
2021-10-01 10:00:00,21.17,21.44,21.14,21.29,1058796.0,21.17,21.44,21.14,21.29,1058796.0
2021-10-01 10:05:00,21.29,21.35,21.23,21.31,543373.0,21.29,21.35,21.23,21.31,543373.0
2021-10-01 10:10:00,21.31,21.33,21.24,21.29,427731.0,21.31,21.33,21.24,21.29,427731.0
2021-10-01 10:15:00,21.29,21.29,21.03,21.11,931335.0,21.29,21.29,21.03,21.11,931335.0
2021-10-01 10:20:00,21.12,21.13,21.04,21.05,392532.0,21.12,21.13,21.04,21.05,392532.0
2021-10-01 10:25:00,21.04,21.13,20.98,21.09,509689.0,21.04,21.13,20.98,21.09,509689.0
2021-10-01 10:30:00,21.09,21.15,21.06,21.13,265980.0,21.09,21.15,21.06,21.13,265980.0
2021-10-01 10:35:00,21.13,21.22,21.04,21.05,555158.0,21.13,21.22,21.04,21.05,555158.0
2021-10-01 10:40:00,21.05,21.08,21.02,21.04,458670.0,21.05,21.08,21.02,21.04,458670.0
2021-10-01 10:45:00,21.04,21.04,20.92,21.03,423499.0,21.04,21.04,20.92,21.03,423499.0
2021-10-01 10:50:00,21.03,21.06,20.94,20.95,306059.0,21.03,21.06,20.94,20.95,306059.0
2021-10-01 10:55:00,20.95,21.08,20.9,21.07,381984.0,20.95,21.08,20.9,21.07,381984.0
2021-10-01 11:00:00,21.07,21.15,21.05,21.11,422489.0,21.07,21.15,21.05,21.11,422489.0
2021-10-01 11:05:00,21.11,21.12,21.02,21.03,198502.0,21.11,21.12,21.02,21.03,198502.0
2021-10-01 11:10:00,21.02,21.16,20.99,21.14,390099.0,21.02,21.16,20.99,21.14,390099.0
2021-10-01 11:15:00,21.14,21.17,21.1,21.16,246782.0,21.14,21.17,21.1,21.16,246782.0
2021-10-01 11:20:00,21.16,21.19,21.11,21.19,263518.0,21.16,21.19,21.11,21.19,263518.0
2021-10-01 11:25:00,21.18,21.22,21.14,21.16,254413.0,21.18,21.22,21.14,21.16,254413.0
2021-10-01 11:30:00,21.16,21.2,21.16,21.19,327456.0,21.16,21.2,21.16,21.19,327456.0
2021-10-01 11:35:00,21.2,21.23,21.18,21.19,166594.0,21.2,21.23,21.18,21.19,166594.0
2021-10-01 11:40:00,21.19,21.28,21.18,21.27,211007.0,21.19,21.28,21.18,21.27,211007.0
2021-10-01 11:45:00,21.28,21.28,21.16,21.18,267091.0,21.28,21.28,21.16,21.18,267091.0
2021-10-01 11:50:00,21.18,21.25,21.16,21.24,245751.0,21.18,21.25,21.16,21.24,245751.0
2021-10-01 11:55:00,21.24,21.24,21.2,21.21,104992.0,21.24,21.24,21.2,21.21,104992.0
2021-10-01 12:00:00,21.21,21.22,21.13,21.19,295930.0,21.21,21.22,21.13,21.19,295930.0
2021-10-01 12:05:00,21.19,21.23,21.17,21.2,138188.0,21.19,21.23,21.17,21.2,138188.0
2021-10-01 12:10:00,21.2,21.25,21.18,21.24,110314.0,21.2,21.25,21.18,21.24,110314.0
2021-10-01 12:15:00,21.24,21.27,21.23,21.26,150551.0,21.24,21.27,21.23,21.26,150551.0
2021-10-01 12:20:00,21.26,21.31,21.26,21.29,231848.0,21.26,21.31,21.26,21.29,231848.0
2021-10-01 12:25:00,21.3,21.35,21.29,21.34,239292.0,21.3,21.35,21.29,21.34,239292.0
2021-10-01 12:30:00,21.34,21.39,21.33,21.36,298432.0,21.34,21.39,21.33,21.36,298432.0
2021-10-01 12:35:00,21.35,21.38,21.34,21.36,179023.0,21.35,21.38,21.34,21.36,179023.0
2021-10-01 12:40:00,21.37,21.4,21.36,21.37,222608.0,21.37,21.4,21.36,21.37,222608.0
2021-10-01 12:45:00,21.38,21.4,21.37,21.39,202671.0,21.38,21.4,21.37,21.39,202671.0
2021-10-01 12:50:00,21.39,21.39,21.34,21.39,169769.0,21.39,21.39,21.34,21.39,169769.0
2021-10-01 12:55:00,21.39,21.41,21.33,21.35,346037.0,21.39,21.41,21.33,21.35,346037.0
2021-10-01 13:00:00,21.35,21.4,21.32,21.39,240576.0,21.35,21.4,21.32,21.39,240576.0
2021-10-01 13:05:00,21.39,21.43,21.37,21.43,240695.0,21.39,21.43,21.37,21.43,240695.0
2021-10-01 13:10:00,21.43,21.43,21.39,21.41,216405.0,21.43,21.43,21.39,21.41,216405.0
2021-10-01 13:15:00,21.41,21.44,21.41,21.43,200293.0,21.41,21.44,21.41,21.43,200293.0
2021-10-01 13:20:00,21.43,21.51,21.42,21.48,492533.0,21.43,21.51,21.42,21.48,492533.0
2021-10-01 13:25:00,21.48,21.52,21.48,21.5,237633.0,21.48,21.52,21.48,21.5,237633.0
2021-10-01 13:30:00,21.5,21.56,21.48,21.55,386232.0,21.5,21.56,21.48,21.55,386232.0
2021-10-01 13:35:00,21.55,21.59,21.52,21.58,420584.0,21.55,21.59,21.52,21.58,420584.0
2021-10-01 13:40:00,21.57,21.58,21.51,21.56,225511.0,21.57,21.58,21.51,21.56,225511.0
2021-10-01 13:45:00,21.55,21.59,21.55,21.57,342790.0,21.55,21.59,21.55,21.57,342790.0
2021-10-01 13:50:00,21.57,21.62,21.54,21.62,297202.0,21.57,21.62,21.54,21.62,297202.0
2021-10-01 13:55:00,21.62,21.63,21.58,21.59,260097.0,21.62,21.63,21.58,21.59,260097.0
2021-10-01 14:00:00,21.6,21.64,21.59,21.61,296878.0,21.6,21.64,21.59,21.61,296878.0
2021-10-01 14:05:00,21.61,21.64,21.57,21.57,208552.0,21.61,21.64,21.57,21.57,208552.0
2021-10-01 14:10:00,21.57,21.61,21.57,21.6,261279.0,21.57,21.61,21.57,21.6,261279.0
2021-10-01 14:15:00,21.6,21.61,21.57,21.57,165126.0,21.6,21.61,21.57,21.57,165126.0
2021-10-01 14:20:00,21.57,21.61,21.56,21.61,208542.0,21.57,21.61,21.56,21.61,208542.0
2021-10-01 14:25:00,21.61,21.67,21.6,21.66,286993.0,21.61,21.67,21.6,21.66,286993.0
2021-10-01 14:30:00,21.66,21.67,21.63,21.64,231596.0,21.66,21.67,21.63,21.64,231596.0
2021-10-01 14:35:00,21.64,21.67,21.62,21.65,213173.0,21.64,21.67,21.62,21.65,213173.0
2021-10-01 14:40:00,21.65,21.69,21.64,21.64,263127.0,21.65,21.69,21.64,21.64,263127.0
2021-10-01 14:45:00,21.64,21.66,21.64,21.65,212142.0,21.64,21.66,21.64,21.65,212142.0
2021-10-01 14:50:00,21.66,21.7,21.64,21.7,277265.0,21.66,21.7,21.64,21.7,277265.0
2021-10-01 14:55:00,21.69,21.72,21.65,21.66,339851.0,21.69,21.72,21.65,21.66,339851.0
2021-10-01 15:00:00,21.66,21.71,21.65,21.7,306343.0,21.66,21.71,21.65,21.7,306343.0
2021-10-01 15:05:00,21.7,21.73,21.69,21.73,194148.0,21.7,21.73,21.69,21.73,194148.0
2021-10-01 15:10:00,21.73,21.75,21.72,21.75,485121.0,21.73,21.75,21.72,21.75,485121.0
2021-10-01 15:15:00,21.75,21.78,21.74,21.75,463117.0,21.75,21.78,21.74,21.75,463117.0
2021-10-01 15:20:00,21.75,21.77,21.72,21.75,418197.0,21.75,21.77,21.72,21.75,418197.0
2021-10-01 15:25:00,21.75,21.75,21.67,21.68,394540.0,21.75,21.75,21.67,21.68,394540.0
2021-10-01 15:30:00,21.68,21.7,21.65,21.66,477356.0,21.68,21.7,21.65,21.66,477356.0
2021-10-01 15:35:00,21.66,21.71,21.6,21.69,498320.0,21.66,21.71,21.6,21.69,498320.0
2021-10-01 15:40:00,21.69,21.71,21.67,21.69,314656.0,21.69,21.71,21.67,21.69,314656.0
2021-10-01 15:45:00,21.69,21.69,21.64,21.64,472617.0,21.69,21.69,21.64,21.64,472617.0
2021-10-01 15:50:00,21.64,21.73,21.58,21.73,1045547.0,21.64,21.73,21.58,21.73,1045547.0
2021-10-01 15:55:00,21.72,21.73,21.62,21.64,1479687.0,21.72,21.73,21.62,21.64,1479687.0
2021-10-04 09:30:00,21.93,22.08,21.68,21.68,1923628.0,21.93,22.08,21.68,21.68,1923628.0
2021-10-04 09:35:00,21.66,21.84,21.61,21.76,802818.0,21.66,21.84,21.61,21.76,802818.0
2021-10-04 09:40:00,21.77,21.82,21.64,21.79,796924.0,21.77,21.82,21.64,21.79,796924.0
2021-10-04 09:45:00,21.79,21.95,21.72,21.93,669212.0,21.79,21.95,21.72,21.93,669212.0
2021-10-04 09:50:00,21.92,22.02,21.8,21.99,1062573.0,21.92,22.02,21.8,21.99,1062573.0
2021-10-04 09:55:00,21.99,22.05,21.77,21.84,739357.0,21.99,22.05,21.77,21.84,739357.0
2021-10-04 10:00:00,21.83,21.87,21.63,21.69,701868.0,21.83,21.87,21.63,21.69,701868.0
2021-10-04 10:05:00,21.68,21.79,21.67,21.77,363866.0,21.68,21.79,21.67,21.77,363866.0
2021-10-04 10:10:00,21.78,21.8,21.66,21.68,548943.0,21.78,21.8,21.66,21.68,548943.0
2021-10-04 10:15:00,21.67,21.71,21.55,21.58,584055.0,21.67,21.71,21.55,21.58,584055.0
2021-10-04 10:20:00,21.58,21.62,21.51,21.55,412166.0,21.58,21.62,21.51,21.55,412166.0
2021-10-04 10:25:00,21.55,21.57,21.48,21.49,586436.0,21.55,21.57,21.48,21.49,586436.0
2021-10-04 10:30:00,21.48,21.56,21.47,21.5,413171.0,21.48,21.56,21.47,21.5,413171.0
2021-10-04 10:35:00,21.5,21.52,21.36,21.42,555792.0,21.5,21.52,21.36,21.42,555792.0
2021-10-04 10:40:00,21.42,21.56,21.4,21.54,355295.0,21.42,21.56,21.4,21.54,355295.0
2021-10-04 10:45:00,21.54,21.54,21.43,21.48,327616.0,21.54,21.54,21.43,21.48,327616.0
2021-10-04 10:50:00,21.47,21.48,21.35,21.38,267816.0,21.47,21.48,21.35,21.38,267816.0
2021-10-04 10:55:00,21.37,21.5,21.36,21.5,406763.0,21.37,21.5,21.36,21.5,406763.0
2021-10-04 11:00:00,21.49,21.49,21.36,21.44,372328.0,21.49,21.49,21.36,21.44,372328.0
2021-10-04 11:05:00,21.44,21.46,21.39,21.43,171736.0,21.44,21.46,21.39,21.43,171736.0
2021-10-04 11:10:00,21.42,21.49,21.42,21.46,289297.0,21.42,21.49,21.42,21.46,289297.0
2021-10-04 11:15:00,21.47,21.48,21.41,21.47,181278.0,21.47,21.48,21.41,21.47,181278.0
2021-10-04 11:20:00,21.47,21.52,21.4,21.41,260821.0,21.47,21.52,21.4,21.41,260821.0
2021-10-04 11:25:00,21.41,21.43,21.36,21.39,337513.0,21.41,21.43,21.36,21.39,337513.0
2021-10-04 11:30:00,21.39,21.41,21.35,21.37,415618.0,21.39,21.41,21.35,21.37,415618.0
2021-10-04 11:35:00,21.36,21.38,21.32,21.34,227582.0,21.36,21.38,21.32,21.34,227582.0
2021-10-04 11:40:00,21.34,21.38,21.32,21.36,186960.0,21.34,21.38,21.32,21.36,186960.0
2021-10-04 11:45:00,21.36,21.36,21.31,21.34,222123.0,21.36,21.36,21.31,21.34,222123.0
2021-10-04 11:50:00,21.33,21.37,21.29,21.37,291673.0,21.33,21.37,21.29,21.37,291673.0
2021-10-04 11:55:00,21.36,21.4,21.35,21.38,276551.0,21.36,21.4,21.35,21.38,276551.0
2021-10-04 12:00:00,21.37,21.37,21.32,21.34,209120.0,21.37,21.37,21.32,21.34,209120.0
2021-10-04 12:05:00,21.34,21.43,21.33,21.43,208654.0,21.34,21.43,21.33,21.43,208654.0
2021-10-04 12:10:00,21.43,21.44,21.39,21.44,292923.0,21.43,21.44,21.39,21.44,292923.0
2021-10-04 12:15:00,21.44,21.46,21.42,21.45,251737.0,21.44,21.46,21.42,21.45,251737.0
2021-10-04 12:20:00,21.45,21.46,21.41,21.42,203795.0,21.45,21.46,21.41,21.42,203795.0
2021-10-04 12:25:00,21.41,21.45,21.41,21.42,149008.0,21.41,21.45,21.41,21.42,149008.0
2021-10-04 12:30:00,21.43,21.46,21.41,21.44,100698.0,21.43,21.46,21.41,21.44,100698.0
2021-10-04 12:35:00,21.44,21.45,21.42,21.42,73562.0,21.44,21.45,21.42,21.42,73562.0
2021-10-04 12:40:00,21.42,21.43,21.38,21.43,167991.0,21.42,21.43,21.38,21.43,167991.0
2021-10-04 12:45:00,21.43,21.48,21.41,21.48,154339.0,21.43,21.48,21.41,21.48,154339.0
2021-10-04 12:50:00,21.48,21.49,21.44,21.48,138302.0,21.48,21.49,21.44,21.48,138302.0
2021-10-04 12:55:00,21.48,21.49,21.41,21.41,104237.0,21.48,21.49,21.41,21.41,104237.0
2021-10-04 13:00:00,21.41,21.43,21.35,21.36,207544.0,21.41,21.43,21.35,21.36,207544.0
2021-10-04 13:05:00,21.37,21.47,21.35,21.46,369923.0,21.37,21.47,21.35,21.46,369923.0
2021-10-04 13:10:00,21.45,21.48,21.44,21.46,269474.0,21.45,21.48,21.44,21.46,269474.0
2021-10-04 13:15:00,21.46,21.47,21.42,21.46,109846.0,21.46,21.47,21.42,21.46,109846.0
2021-10-04 13:20:00,21.46,21.47,21.42,21.46,97565.0,21.46,21.47,21.42,21.46,97565.0
2021-10-04 13:25:00,21.46,21.46,21.43,21.45,129297.0,21.46,21.46,21.43,21.45,129297.0
2021-10-04 13:30:00,21.45,21.5,21.45,21.49,207391.0,21.45,21.5,21.45,21.49,207391.0
2021-10-04 13:35:00,21.49,21.52,21.47,21.51,143716.0,21.49,21.52,21.47,21.51,143716.0
2021-10-04 13:40:00,21.5,21.51,21.44,21.46,182151.0,21.5,21.51,21.44,21.46,182151.0
2021-10-04 13:45:00,21.46,21.53,21.46,21.53,232620.0,21.46,21.53,21.46,21.53,232620.0
2021-10-04 13:50:00,21.53,21.53,21.48,21.5,252194.0,21.53,21.53,21.48,21.5,252194.0
2021-10-04 13:55:00,21.5,21.57,21.49,21.57,308509.0,21.5,21.57,21.49,21.57,308509.0
2021-10-04 14:00:00,21.57,21.62,21.53,21.55,345726.0,21.57,21.62,21.53,21.55,345726.0
2021-10-04 14:05:00,21.55,21.59,21.52,21.56,171639.0,21.55,21.59,21.52,21.56,171639.0
2021-10-04 14:10:00,21.57,21.6,21.49,21.51,284494.0,21.57,21.6,21.49,21.51,284494.0
2021-10-04 14:15:00,21.51,21.53,21.49,21.51,172732.0,21.51,21.53,21.49,21.51,172732.0
2021-10-04 14:20:00,21.51,21.56,21.49,21.53,182535.0,21.51,21.56,21.49,21.53,182535.0
2021-10-04 14:25:00,21.52,21.53,21.48,21.51,238382.0,21.52,21.53,21.48,21.51,238382.0
2021-10-04 14:30:00,21.51,21.54,21.49,21.52,126442.0,21.51,21.54,21.49,21.52,126442.0
2021-10-04 14:35:00,21.52,21.54,21.48,21.52,190026.0,21.52,21.54,21.48,21.52,190026.0
2021-10-04 14:40:00,21.52,21.54,21.5,21.52,227048.0,21.52,21.54,21.5,21.52,227048.0
2021-10-04 14:45:00,21.52,21.52,21.49,21.52,221469.0,21.52,21.52,21.49,21.52,221469.0
2021-10-04 14:50:00,21.52,21.54,21.48,21.5,312358.0,21.52,21.54,21.48,21.5,312358.0
2021-10-04 14:55:00,21.5,21.51,21.48,21.49,119430.0,21.5,21.51,21.48,21.49,119430.0
2021-10-04 15:00:00,21.49,21.51,21.46,21.47,238648.0,21.49,21.51,21.46,21.47,238648.0
2021-10-04 15:05:00,21.48,21.51,21.47,21.48,212301.0,21.48,21.51,21.47,21.48,212301.0
2021-10-04 15:10:00,21.48,21.49,21.42,21.43,304107.0,21.48,21.49,21.42,21.43,304107.0
2021-10-04 15:15:00,21.44,21.45,21.39,21.4,203969.0,21.44,21.45,21.39,21.4,203969.0
2021-10-04 15:20:00,21.4,21.41,21.36,21.38,204984.0,21.4,21.41,21.36,21.38,204984.0
2021-10-04 15:25:00,21.37,21.4,21.34,21.39,224512.0,21.37,21.4,21.34,21.39,224512.0
2021-10-04 15:30:00,21.38,21.41,21.37,21.38,238622.0,21.38,21.41,21.37,21.38,238622.0
2021-10-04 15:35:00,21.38,21.38,21.34,21.34,235380.0,21.38,21.38,21.34,21.34,235380.0
2021-10-04 15:40:00,21.34,21.4,21.32,21.38,314531.0,21.34,21.4,21.32,21.38,314531.0
2021-10-04 15:45:00,21.38,21.41,21.38,21.39,244781.0,21.38,21.41,21.38,21.39,244781.0
2021-10-04 15:50:00,21.38,21.39,21.31,21.35,748231.0,21.38,21.39,21.31,21.35,748231.0
2021-10-04 15:55:00,21.35,21.4,21.34,21.4,655512.0,21.35,21.4,21.34,21.4,655512.0
2021-10-05 09:30:00,21.5,21.51,21.25,21.36,903532.0,21.5,21.51,21.25,21.36,903532.0
2021-10-05 09:35:00,21.37,21.47,21.3,21.39,583386.0,21.37,21.47,21.3,21.39,583386.0
2021-10-05 09:40:00,21.39,21.45,21.31,21.32,333948.0,21.39,21.45,21.31,21.32,333948.0
2021-10-05 09:45:00,21.33,21.47,21.31,21.45,482022.0,21.33,21.47,21.31,21.45,482022.0
2021-10-05 09:50:00,21.45,21.54,21.44,21.48,443648.0,21.45,21.54,21.44,21.48,443648.0
2021-10-05 09:55:00,21.48,21.58,21.45,21.46,400695.0,21.48,21.58,21.45,21.46,400695.0
2021-10-05 10:00:00,21.46,21.53,21.45,21.47,237786.0,21.46,21.53,21.45,21.47,237786.0
2021-10-05 10:05:00,21.48,21.58,21.48,21.57,253746.0,21.48,21.58,21.48,21.57,253746.0
2021-10-05 10:10:00,21.58,21.72,21.57,21.68,854989.0,21.58,21.72,21.57,21.68,854989.0
2021-10-05 10:15:00,21.68,21.74,21.67,21.71,367382.0,21.68,21.74,21.67,21.71,367382.0
2021-10-05 10:20:00,21.71,21.79,21.71,21.74,320983.0,21.71,21.79,21.71,21.74,320983.0
2021-10-05 10:25:00,21.73,21.78,21.73,21.73,254352.0,21.73,21.78,21.73,21.73,254352.0
2021-10-05 10:30:00,21.74,21.79,21.73,21.78,291353.0,21.74,21.79,21.73,21.78,291353.0
2021-10-05 10:35:00,21.77,21.82,21.76,21.78,660533.0,21.77,21.82,21.76,21.78,660533.0
2021-10-05 10:40:00,21.77,21.85,21.77,21.81,397372.0,21.77,21.85,21.77,21.81,397372.0
2021-10-05 10:45:00,21.82,21.83,21.78,21.8,207377.0,21.82,21.83,21.78,21.8,207377.0
2021-10-05 10:50:00,21.8,21.8,21.69,21.73,426947.0,21.8,21.8,21.69,21.73,426947.0
2021-10-05 10:55:00,21.73,21.74,21.67,21.71,184411.0,21.73,21.74,21.67,21.71,184411.0
2021-10-05 11:00:00,21.71,21.74,21.65,21.66,214774.0,21.71,21.74,21.65,21.66,214774.0
2021-10-05 11:05:00,21.66,21.69,21.62,21.69,457443.0,21.66,21.69,21.62,21.69,457443.0
2021-10-05 11:10:00,21.69,21.71,21.63,21.65,326783.0,21.69,21.71,21.63,21.65,326783.0
2021-10-05 11:15:00,21.64,21.7,21.63,21.63,216733.0,21.64,21.7,21.63,21.63,216733.0
2021-10-05 11:20:00,21.63,21.68,21.63,21.63,172850.0,21.63,21.68,21.63,21.63,172850.0
2021-10-05 11:25:00,21.63,21.64,21.59,21.61,189273.0,21.63,21.64,21.59,21.61,189273.0
2021-10-05 11:30:00,21.61,21.61,21.55,21.55,334820.0,21.61,21.61,21.55,21.55,334820.0
2021-10-05 11:35:00,21.55,21.56,21.52,21.53,311596.0,21.55,21.56,21.52,21.53,311596.0
2021-10-05 11:40:00,21.52,21.54,21.44,21.45,324240.0,21.52,21.54,21.44,21.45,324240.0
2021-10-05 11:45:00,21.45,21.48,21.39,21.41,532903.0,21.45,21.48,21.39,21.41,532903.0
2021-10-05 11:50:00,21.41,21.45,21.39,21.43,225495.0,21.41,21.45,21.39,21.43,225495.0
2021-10-05 11:55:00,21.42,21.46,21.41,21.44,159607.0,21.42,21.46,21.41,21.44,159607.0
2021-10-05 12:00:00,21.45,21.45,21.4,21.42,138975.0,21.45,21.45,21.4,21.42,138975.0
2021-10-05 12:05:00,21.42,21.43,21.37,21.41,307520.0,21.42,21.43,21.37,21.41,307520.0
2021-10-05 12:10:00,21.41,21.42,21.34,21.36,325013.0,21.41,21.42,21.34,21.36,325013.0
2021-10-05 12:15:00,21.36,21.38,21.31,21.32,265406.0,21.36,21.38,21.31,21.32,265406.0
2021-10-05 12:20:00,21.32,21.33,21.26,21.27,333320.0,21.32,21.33,21.26,21.27,333320.0
2021-10-05 12:25:00,21.27,21.33,21.27,21.32,311186.0,21.27,21.33,21.27,21.32,311186.0
2021-10-05 12:30:00,21.31,21.34,21.3,21.33,132765.0,21.31,21.34,21.3,21.33,132765.0
2021-10-05 12:35:00,21.33,21.34,21.28,21.3,219641.0,21.33,21.34,21.28,21.3,219641.0
2021-10-05 12:40:00,21.3,21.35,21.3,21.35,181624.0,21.3,21.35,21.3,21.35,181624.0
2021-10-05 12:45:00,21.35,21.41,21.35,21.38,244530.0,21.35,21.41,21.35,21.38,244530.0
2021-10-05 12:50:00,21.38,21.41,21.37,21.39,130024.0,21.38,21.41,21.37,21.39,130024.0
2021-10-05 12:55:00,21.39,21.45,21.38,21.45,159220.0,21.39,21.45,21.38,21.45,159220.0
2021-10-05 13:00:00,21.44,21.45,21.35,21.36,233608.0,21.44,21.45,21.35,21.36,233608.0
2021-10-05 13:05:00,21.35,21.4,21.34,21.39,109946.0,21.35,21.4,21.34,21.39,109946.0
2021-10-05 13:10:00,21.39,21.43,21.38,21.42,114294.0,21.39,21.43,21.38,21.42,114294.0
2021-10-05 13:15:00,21.42,21.43,21.37,21.38,93585.0,21.42,21.43,21.37,21.38,93585.0
2021-10-05 13:20:00,21.38,21.4,21.37,21.39,30475.0,21.38,21.4,21.37,21.39,30475.0
2021-10-05 13:25:00,21.39,21.42,21.38,21.42,99498.0,21.39,21.42,21.38,21.42,99498.0
2021-10-05 13:30:00,21.42,21.42,21.37,21.4,72944.0,21.42,21.42,21.37,21.4,72944.0
2021-10-05 13:35:00,21.4,21.42,21.39,21.41,92932.0,21.4,21.42,21.39,21.41,92932.0
2021-10-05 13:40:00,21.41,21.47,21.41,21.47,146517.0,21.41,21.47,21.41,21.47,146517.0
2021-10-05 13:45:00,21.47,21.47,21.43,21.43,100989.0,21.47,21.47,21.43,21.43,100989.0
2021-10-05 13:50:00,21.44,21.48,21.43,21.44,139155.0,21.44,21.48,21.43,21.44,139155.0
2021-10-05 13:55:00,21.44,21.47,21.43,21.47,46233.0,21.44,21.47,21.43,21.47,46233.0
2021-10-05 14:00:00,21.48,21.5,21.47,21.5,143348.0,21.48,21.5,21.47,21.5,143348.0
2021-10-05 14:05:00,21.5,21.5,21.46,21.48,70494.0,21.5,21.5,21.46,21.48,70494.0
2021-10-05 14:10:00,21.47,21.5,21.47,21.47,101257.0,21.47,21.5,21.47,21.47,101257.0
2021-10-05 14:15:00,21.48,21.51,21.47,21.5,113515.0,21.48,21.51,21.47,21.5,113515.0
2021-10-05 14:20:00,21.5,21.5,21.45,21.46,120332.0,21.5,21.5,21.45,21.46,120332.0
2021-10-05 14:25:00,21.46,21.5,21.45,21.49,88665.0,21.46,21.5,21.45,21.49,88665.0
2021-10-05 14:30:00,21.48,21.5,21.43,21.44,156662.0,21.48,21.5,21.43,21.44,156662.0
2021-10-05 14:35:00,21.43,21.43,21.38,21.39,196805.0,21.43,21.43,21.38,21.39,196805.0
2021-10-05 14:40:00,21.39,21.44,21.38,21.42,113549.0,21.39,21.44,21.38,21.42,113549.0
2021-10-05 14:45:00,21.43,21.46,21.42,21.44,116119.0,21.43,21.46,21.42,21.44,116119.0
2021-10-05 14:50:00,21.44,21.44,21.41,21.42,68862.0,21.44,21.44,21.41,21.42,68862.0
2021-10-05 14:55:00,21.41,21.42,21.39,21.4,77467.0,21.41,21.42,21.39,21.4,77467.0
2021-10-05 15:00:00,21.39,21.43,21.39,21.42,116418.0,21.39,21.43,21.39,21.42,116418.0
2021-10-05 15:05:00,21.43,21.46,21.42,21.45,145125.0,21.43,21.46,21.42,21.45,145125.0
2021-10-05 15:10:00,21.44,21.47,21.43,21.46,74739.0,21.44,21.47,21.43,21.46,74739.0
2021-10-05 15:15:00,21.45,21.47,21.44,21.47,160919.0,21.45,21.47,21.44,21.47,160919.0
2021-10-05 15:20:00,21.47,21.47,21.41,21.41,142338.0,21.47,21.47,21.41,21.41,142338.0
2021-10-05 15:25:00,21.41,21.49,21.41,21.48,288487.0,21.41,21.49,21.41,21.48,288487.0
2021-10-05 15:30:00,21.48,21.52,21.46,21.48,517070.0,21.48,21.52,21.46,21.48,517070.0
2021-10-05 15:35:00,21.47,21.5,21.47,21.48,312543.0,21.47,21.5,21.47,21.48,312543.0
2021-10-05 15:40:00,21.48,21.5,21.45,21.46,292762.0,21.48,21.5,21.45,21.46,292762.0
2021-10-05 15:45:00,21.46,21.5,21.44,21.47,515368.0,21.46,21.5,21.44,21.47,515368.0
2021-10-05 15:50:00,21.46,21.53,21.46,21.52,836815.0,21.46,21.53,21.46,21.52,836815.0
2021-10-05 15:55:00,21.52,21.52,21.45,21.46,785895.0,21.52,21.52,21.45,21.46,785895.0
2021-10-06 09:30:00,20.71,20.97,20.58,20.94,1577348.0,20.71,20.97,20.58,20.94,1577348.0
2021-10-06 09:35:00,20.94,21.01,20.56,20.6,1462319.0,20.94,21.01,20.56,20.6,1462319.0
2021-10-06 09:40:00,20.6,20.69,20.46,20.57,1795484.0,20.6,20.69,20.46,20.57,1795484.0
2021-10-06 09:45:00,20.56,20.64,20.48,20.5,1166078.0,20.56,20.64,20.48,20.5,1166078.0
2021-10-06 09:50:00,20.49,20.55,20.38,20.42,1653099.0,20.49,20.55,20.38,20.42,1653099.0
2021-10-06 09:55:00,20.43,20.47,20.36,20.43,889347.0,20.43,20.47,20.36,20.43,889347.0
2021-10-06 10:00:00,20.43,20.48,20.31,20.46,1207619.0,20.43,20.48,20.31,20.46,1207619.0
2021-10-06 10:05:00,20.48,20.49,20.39,20.44,571674.0,20.48,20.49,20.39,20.44,571674.0
2021-10-06 10:10:00,20.43,20.45,20.33,20.39,717215.0,20.43,20.45,20.33,20.39,717215.0
2021-10-06 10:15:00,20.39,20.44,20.36,20.37,556602.0,20.39,20.44,20.36,20.37,556602.0
2021-10-06 10:20:00,20.37,20.49,20.36,20.48,572022.0,20.37,20.49,20.36,20.48,572022.0
2021-10-06 10:25:00,20.48,20.5,20.38,20.38,463411.0,20.48,20.5,20.38,20.38,463411.0
2021-10-06 10:30:00,20.38,20.46,20.36,20.39,505726.0,20.38,20.46,20.36,20.39,505726.0
2021-10-06 10:35:00,20.4,20.42,20.31,20.41,718479.0,20.4,20.42,20.31,20.41,718479.0
2021-10-06 10:40:00,20.42,20.42,20.34,20.35,425208.0,20.42,20.42,20.34,20.35,425208.0
2021-10-06 10:45:00,20.35,20.37,20.31,20.37,473647.0,20.35,20.37,20.31,20.37,473647.0
2021-10-06 10:50:00,20.37,20.42,20.33,20.41,394642.0,20.37,20.42,20.33,20.41,394642.0
2021-10-06 10:55:00,20.41,20.42,20.37,20.41,297782.0,20.41,20.42,20.37,20.41,297782.0
2021-10-06 11:00:00,20.41,20.53,20.4,20.53,478854.0,20.41,20.53,20.4,20.53,478854.0
2021-10-06 11:05:00,20.53,20.54,20.45,20.46,500128.0,20.53,20.54,20.45,20.46,500128.0
2021-10-06 11:10:00,20.46,20.48,20.39,20.43,317862.0,20.46,20.48,20.39,20.43,317862.0
2021-10-06 11:15:00,20.43,20.44,20.39,20.4,262118.0,20.43,20.44,20.39,20.4,262118.0
2021-10-06 11:20:00,20.4,20.41,20.34,20.36,378164.0,20.4,20.41,20.34,20.36,378164.0
2021-10-06 11:25:00,20.36,20.4,20.32,20.37,360285.0,20.36,20.4,20.32,20.37,360285.0
2021-10-06 11:30:00,20.37,20.41,20.35,20.37,300690.0,20.37,20.41,20.35,20.37,300690.0
2021-10-06 11:35:00,20.37,20.47,20.36,20.46,309394.0,20.37,20.47,20.36,20.46,309394.0
2021-10-06 11:40:00,20.46,20.47,20.41,20.44,197903.0,20.46,20.47,20.41,20.44,197903.0
2021-10-06 11:45:00,20.44,20.5,20.44,20.49,325224.0,20.44,20.5,20.44,20.49,325224.0
2021-10-06 11:50:00,20.49,20.51,20.48,20.49,207942.0,20.49,20.51,20.48,20.49,207942.0
2021-10-06 11:55:00,20.49,20.58,20.48,20.58,418730.0,20.49,20.58,20.48,20.58,418730.0
2021-10-06 12:00:00,20.57,20.59,20.52,20.55,762090.0,20.57,20.59,20.52,20.55,762090.0
2021-10-06 12:05:00,20.55,20.56,20.45,20.49,544605.0,20.55,20.56,20.45,20.49,544605.0
2021-10-06 12:10:00,20.48,20.5,20.45,20.46,193495.0,20.48,20.5,20.45,20.46,193495.0
2021-10-06 12:15:00,20.47,20.48,20.44,20.46,182611.0,20.47,20.48,20.44,20.46,182611.0
2021-10-06 12:20:00,20.46,20.47,20.42,20.46,187199.0,20.46,20.47,20.42,20.46,187199.0
2021-10-06 12:25:00,20.47,20.5,20.42,20.45,237047.0,20.47,20.5,20.42,20.45,237047.0
2021-10-06 12:30:00,20.44,20.48,20.42,20.47,145480.0,20.44,20.48,20.42,20.47,145480.0
2021-10-06 12:35:00,20.47,20.48,20.43,20.47,121923.0,20.47,20.48,20.43,20.47,121923.0
2021-10-06 12:40:00,20.46,20.53,20.46,20.53,155119.0,20.46,20.53,20.46,20.53,155119.0
2021-10-06 12:45:00,20.53,20.53,20.46,20.48,227925.0,20.53,20.53,20.46,20.48,227925.0
2021-10-06 12:50:00,20.48,20.52,20.48,20.52,115980.0,20.48,20.52,20.48,20.52,115980.0
2021-10-06 12:55:00,20.51,20.53,20.47,20.48,123069.0,20.51,20.53,20.47,20.48,123069.0
2021-10-06 13:00:00,20.47,20.49,20.44,20.45,151552.0,20.47,20.49,20.44,20.45,151552.0
2021-10-06 13:05:00,20.45,20.45,20.4,20.42,273190.0,20.45,20.45,20.4,20.42,273190.0
2021-10-06 13:10:00,20.42,20.45,20.4,20.45,176402.0,20.42,20.45,20.4,20.45,176402.0
2021-10-06 13:15:00,20.45,20.45,20.41,20.44,93850.0,20.45,20.45,20.41,20.44,93850.0
2021-10-06 13:20:00,20.44,20.46,20.41,20.44,211890.0,20.44,20.46,20.41,20.44,211890.0
2021-10-06 13:25:00,20.44,20.47,20.42,20.46,155993.0,20.44,20.47,20.42,20.46,155993.0
2021-10-06 13:30:00,20.46,20.53,20.45,20.53,169517.0,20.46,20.53,20.45,20.53,169517.0
2021-10-06 13:35:00,20.53,20.57,20.51,20.56,241892.0,20.53,20.57,20.51,20.56,241892.0
2021-10-06 13:40:00,20.56,20.57,20.52,20.54,161500.0,20.56,20.57,20.52,20.54,161500.0
2021-10-06 13:45:00,20.54,20.58,20.53,20.55,175447.0,20.54,20.58,20.53,20.55,175447.0
2021-10-06 13:50:00,20.55,20.56,20.5,20.51,252691.0,20.55,20.56,20.5,20.51,252691.0
2021-10-06 13:55:00,20.51,20.56,20.51,20.55,147289.0,20.51,20.56,20.51,20.55,147289.0
2021-10-06 14:00:00,20.56,20.6,20.53,20.55,304787.0,20.56,20.6,20.53,20.55,304787.0
2021-10-06 14:05:00,20.54,20.57,20.52,20.57,113882.0,20.54,20.57,20.52,20.57,113882.0
2021-10-06 14:10:00,20.57,20.67,20.56,20.62,631405.0,20.57,20.67,20.56,20.62,631405.0
2021-10-06 14:15:00,20.62,20.65,20.58,20.63,264476.0,20.62,20.65,20.58,20.63,264476.0
2021-10-06 14:20:00,20.63,20.64,20.59,20.6,248425.0,20.63,20.64,20.59,20.6,248425.0
2021-10-06 14:25:00,20.61,20.63,20.58,20.6,117405.0,20.61,20.63,20.58,20.6,117405.0
2021-10-06 14:30:00,20.6,20.63,20.57,20.62,160995.0,20.6,20.63,20.57,20.62,160995.0
2021-10-06 14:35:00,20.62,20.68,20.61,20.67,271878.0,20.62,20.68,20.61,20.67,271878.0
2021-10-06 14:40:00,20.67,20.73,20.67,20.7,344079.0,20.67,20.73,20.67,20.7,344079.0
2021-10-06 14:45:00,20.7,20.71,20.63,20.64,218384.0,20.7,20.71,20.63,20.64,218384.0
2021-10-06 14:50:00,20.64,20.66,20.6,20.64,178018.0,20.64,20.66,20.6,20.64,178018.0
2021-10-06 14:55:00,20.64,20.66,20.58,20.59,235094.0,20.64,20.66,20.58,20.59,235094.0
2021-10-06 15:00:00,20.6,20.62,20.58,20.58,312296.0,20.6,20.62,20.58,20.58,312296.0
2021-10-06 15:05:00,20.59,20.62,20.57,20.6,289063.0,20.59,20.62,20.57,20.6,289063.0
2021-10-06 15:10:00,20.6,20.64,20.58,20.61,244488.0,20.6,20.64,20.58,20.61,244488.0
2021-10-06 15:15:00,20.61,20.65,20.57,20.58,211146.0,20.61,20.65,20.57,20.58,211146.0
2021-10-06 15:20:00,20.57,20.59,20.5,20.53,414729.0,20.57,20.59,20.5,20.53,414729.0
2021-10-06 15:25:00,20.53,20.55,20.52,20.54,199420.0,20.53,20.55,20.52,20.54,199420.0
2021-10-06 15:30:00,20.53,20.58,20.51,20.55,401998.0,20.53,20.58,20.51,20.55,401998.0
2021-10-06 15:35:00,20.55,20.58,20.52,20.55,337519.0,20.55,20.58,20.52,20.55,337519.0
2021-10-06 15:40:00,20.55,20.56,20.52,20.54,357852.0,20.55,20.56,20.52,20.54,357852.0
2021-10-06 15:45:00,20.54,20.58,20.51,20.54,498219.0,20.54,20.58,20.51,20.54,498219.0
2021-10-06 15:50:00,20.55,20.58,20.53,20.53,848459.0,20.55,20.58,20.53,20.53,848459.0
2021-10-06 15:55:00,20.54,20.56,20.52,20.53,1306445.0,20.54,20.56,20.52,20.53,1306445.0
2021-10-07 09:30:00,20.82,20.9,20.62,20.63,1330409.0,20.82,20.9,20.62,20.63,1330409.0
2021-10-07 09:35:00,20.63,20.73,20.58,20.69,812510.0,20.63,20.73,20.58,20.69,812510.0
2021-10-07 09:40:00,20.7,20.78,20.63,20.64,951823.0,20.7,20.78,20.63,20.64,951823.0
2021-10-07 09:45:00,20.63,20.68,20.56,20.61,726023.0,20.63,20.68,20.56,20.61,726023.0
2021-10-07 09:50:00,20.6,20.69,20.59,20.66,452757.0,20.6,20.69,20.59,20.66,452757.0
2021-10-07 09:55:00,20.65,20.66,20.58,20.65,428474.0,20.65,20.66,20.58,20.65,428474.0
2021-10-07 10:00:00,20.66,20.68,20.52,20.58,673931.0,20.66,20.68,20.52,20.58,673931.0
2021-10-07 10:05:00,20.57,20.6,20.45,20.46,683045.0,20.57,20.6,20.45,20.46,683045.0
2021-10-07 10:10:00,20.46,20.51,20.42,20.47,613793.0,20.46,20.51,20.42,20.47,613793.0
2021-10-07 10:15:00,20.47,20.54,20.44,20.44,573818.0,20.47,20.54,20.44,20.44,573818.0
2021-10-07 10:20:00,20.45,20.53,20.44,20.52,500746.0,20.45,20.53,20.44,20.52,500746.0
2021-10-07 10:25:00,20.52,20.62,20.52,20.61,413209.0,20.52,20.62,20.52,20.61,413209.0
2021-10-07 10:30:00,20.61,20.63,20.53,20.54,378121.0,20.61,20.63,20.53,20.54,378121.0
2021-10-07 10:35:00,20.54,20.59,20.5,20.51,318158.0,20.54,20.59,20.5,20.51,318158.0
2021-10-07 10:40:00,20.51,20.56,20.49,20.54,224643.0,20.51,20.56,20.49,20.54,224643.0
2021-10-07 10:45:00,20.55,20.59,20.54,20.57,185808.0,20.55,20.59,20.54,20.57,185808.0
2021-10-07 10:50:00,20.57,20.58,20.53,20.54,197436.0,20.57,20.58,20.53,20.54,197436.0
2021-10-07 10:55:00,20.54,20.57,20.53,20.55,126478.0,20.54,20.57,20.53,20.55,126478.0
2021-10-07 11:00:00,20.56,20.58,20.51,20.51,181827.0,20.56,20.58,20.51,20.51,181827.0
2021-10-07 11:05:00,20.51,20.56,20.51,20.56,231154.0,20.51,20.56,20.51,20.56,231154.0
2021-10-07 11:10:00,20.55,20.6,20.55,20.59,207692.0,20.55,20.6,20.55,20.59,207692.0
2021-10-07 11:15:00,20.59,20.6,20.55,20.58,167727.0,20.59,20.6,20.55,20.58,167727.0
2021-10-07 11:20:00,20.57,20.61,20.57,20.6,193393.0,20.57,20.61,20.57,20.6,193393.0
2021-10-07 11:25:00,20.6,20.62,20.57,20.58,221161.0,20.6,20.62,20.57,20.58,221161.0
2021-10-07 11:30:00,20.57,20.62,20.56,20.59,393986.0,20.57,20.62,20.56,20.59,393986.0
2021-10-07 11:35:00,20.59,20.61,20.55,20.57,131805.0,20.59,20.61,20.55,20.57,131805.0
2021-10-07 11:40:00,20.57,20.58,20.51,20.54,231646.0,20.57,20.58,20.51,20.54,231646.0
2021-10-07 11:45:00,20.54,20.55,20.5,20.52,298421.0,20.54,20.55,20.5,20.52,298421.0
2021-10-07 11:50:00,20.52,20.54,20.51,20.53,137116.0,20.52,20.54,20.51,20.53,137116.0
2021-10-07 11:55:00,20.53,20.54,20.5,20.51,316049.0,20.53,20.54,20.5,20.51,316049.0
2021-10-07 12:00:00,20.51,20.53,20.5,20.51,161457.0,20.51,20.53,20.5,20.51,161457.0
2021-10-07 12:05:00,20.51,20.52,20.48,20.5,283102.0,20.51,20.52,20.48,20.5,283102.0
2021-10-07 12:10:00,20.49,20.5,20.46,20.48,200399.0,20.49,20.5,20.46,20.48,200399.0
2021-10-07 12:15:00,20.47,20.51,20.47,20.49,138548.0,20.47,20.51,20.47,20.49,138548.0
2021-10-07 12:20:00,20.49,20.5,20.46,20.46,113725.0,20.49,20.5,20.46,20.46,113725.0
2021-10-07 12:25:00,20.46,20.47,20.4,20.41,356078.0,20.46,20.47,20.4,20.41,356078.0
2021-10-07 12:30:00,20.42,20.42,20.38,20.39,440869.0,20.42,20.42,20.38,20.39,440869.0
2021-10-07 12:35:00,20.39,20.4,20.36,20.39,251845.0,20.39,20.4,20.36,20.39,251845.0
2021-10-07 12:40:00,20.39,20.4,20.37,20.39,396184.0,20.39,20.4,20.37,20.39,396184.0
2021-10-07 12:45:00,20.39,20.39,20.33,20.33,231116.0,20.39,20.39,20.33,20.33,231116.0
2021-10-07 12:50:00,20.33,20.35,20.31,20.34,417578.0,20.33,20.35,20.31,20.34,417578.0
2021-10-07 12:55:00,20.33,20.36,20.33,20.33,172869.0,20.33,20.36,20.33,20.33,172869.0
2021-10-07 13:00:00,20.33,20.35,20.3,20.35,269115.0,20.33,20.35,20.3,20.35,269115.0
2021-10-07 13:05:00,20.35,20.35,20.27,20.29,353524.0,20.35,20.35,20.27,20.29,353524.0
2021-10-07 13:10:00,20.28,20.29,20.26,20.29,187919.0,20.28,20.29,20.26,20.29,187919.0
2021-10-07 13:15:00,20.29,20.31,20.26,20.26,222342.0,20.29,20.31,20.26,20.26,222342.0
2021-10-07 13:20:00,20.27,20.27,20.21,20.23,558432.0,20.27,20.27,20.21,20.23,558432.0
2021-10-07 13:25:00,20.23,20.26,20.23,20.25,211989.0,20.23,20.26,20.23,20.25,211989.0
2021-10-07 13:30:00,20.25,20.26,20.2,20.21,209423.0,20.25,20.26,20.2,20.21,209423.0
2021-10-07 13:35:00,20.21,20.23,20.18,20.19,371124.0,20.21,20.23,20.18,20.19,371124.0
2021-10-07 13:40:00,20.19,20.2,20.17,20.19,235222.0,20.19,20.2,20.17,20.19,235222.0
2021-10-07 13:45:00,20.2,20.23,20.19,20.22,263446.0,20.2,20.23,20.19,20.22,263446.0
2021-10-07 13:50:00,20.22,20.23,20.17,20.19,319169.0,20.22,20.23,20.17,20.19,319169.0
2021-10-07 13:55:00,20.2,20.2,20.16,20.18,228961.0,20.2,20.2,20.16,20.18,228961.0
2021-10-07 14:00:00,20.18,20.18,20.12,20.14,352529.0,20.18,20.18,20.12,20.14,352529.0
2021-10-07 14:05:00,20.14,20.15,20.12,20.14,222786.0,20.14,20.15,20.12,20.14,222786.0
2021-10-07 14:10:00,20.14,20.18,20.14,20.18,251915.0,20.14,20.18,20.14,20.18,251915.0
2021-10-07 14:15:00,20.18,20.19,20.15,20.16,185860.0,20.18,20.19,20.15,20.16,185860.0
2021-10-07 14:20:00,20.16,20.18,20.15,20.16,137435.0,20.16,20.18,20.15,20.16,137435.0
2021-10-07 14:25:00,20.16,20.17,20.14,20.17,164256.0,20.16,20.17,20.14,20.17,164256.0
2021-10-07 14:30:00,20.17,20.2,20.16,20.2,205568.0,20.17,20.2,20.16,20.2,205568.0
2021-10-07 14:35:00,20.19,20.21,20.17,20.18,167046.0,20.19,20.21,20.17,20.18,167046.0
2021-10-07 14:40:00,20.18,20.19,20.16,20.17,167480.0,20.18,20.19,20.16,20.17,167480.0
2021-10-07 14:45:00,20.16,20.17,20.15,20.16,130902.0,20.16,20.17,20.15,20.16,130902.0
2021-10-07 14:50:00,20.16,20.16,20.11,20.13,467407.0,20.16,20.16,20.11,20.13,467407.0
2021-10-07 14:55:00,20.13,20.15,20.09,20.1,287261.0,20.13,20.15,20.09,20.1,287261.0
2021-10-07 15:00:00,20.1,20.18,20.08,20.18,464975.0,20.1,20.18,20.08,20.18,464975.0
2021-10-07 15:05:00,20.18,20.2,20.16,20.16,224747.0,20.18,20.2,20.16,20.16,224747.0
2021-10-07 15:10:00,20.17,20.18,20.15,20.18,172110.0,20.17,20.18,20.15,20.18,172110.0
2021-10-07 15:15:00,20.18,20.19,20.14,20.18,244113.0,20.18,20.19,20.14,20.18,244113.0
2021-10-07 15:20:00,20.18,20.19,20.15,20.17,256692.0,20.18,20.19,20.15,20.17,256692.0
2021-10-07 15:25:00,20.18,20.18,20.15,20.17,167330.0,20.18,20.18,20.15,20.17,167330.0
2021-10-07 15:30:00,20.17,20.17,20.14,20.16,216357.0,20.17,20.17,20.14,20.16,216357.0
2021-10-07 15:35:00,20.16,20.21,20.15,20.18,314172.0,20.16,20.21,20.15,20.18,314172.0
2021-10-07 15:40:00,20.18,20.22,20.17,20.18,322091.0,20.18,20.22,20.17,20.18,322091.0
2021-10-07 15:45:00,20.18,20.2,20.16,20.2,261269.0,20.18,20.2,20.16,20.2,261269.0
2021-10-07 15:50:00,20.19,20.22,20.15,20.16,902977.0,20.19,20.22,20.15,20.16,902977.0
2021-10-07 15:55:00,20.17,20.18,20.14,20.18,1122577.0,20.17,20.18,20.14,20.18,1122577.0
2021-10-08 09:30:00,20.23,20.29,19.96,19.97,1462949.0,20.23,20.29,19.96,19.97,1462949.0
2021-10-08 09:35:00,19.96,20.02,19.88,19.94,885190.0,19.96,20.02,19.88,19.94,885190.0
2021-10-08 09:40:00,19.94,20.06,19.93,19.98,668195.0,19.94,20.06,19.93,19.98,668195.0
2021-10-08 09:45:00,19.98,20.06,19.93,19.96,578729.0,19.98,20.06,19.93,19.96,578729.0
2021-10-08 09:50:00,19.95,20.02,19.89,20.01,601562.0,19.95,20.02,19.89,20.01,601562.0
2021-10-08 09:55:00,20.01,20.11,20.01,20.05,555002.0,20.01,20.11,20.01,20.05,555002.0
2021-10-08 10:00:00,20.05,20.1,20.03,20.05,346521.0,20.05,20.1,20.03,20.05,346521.0
2021-10-08 10:05:00,20.05,20.12,20.02,20.1,416994.0,20.05,20.12,20.02,20.1,416994.0
2021-10-08 10:10:00,20.11,20.15,20.09,20.13,481262.0,20.11,20.15,20.09,20.13,481262.0
2021-10-08 10:15:00,20.13,20.16,20.07,20.07,291973.0,20.13,20.16,20.07,20.07,291973.0
2021-10-08 10:20:00,20.08,20.11,20.04,20.08,304063.0,20.08,20.11,20.04,20.08,304063.0
2021-10-08 10:25:00,20.07,20.11,20.05,20.1,174609.0,20.07,20.11,20.05,20.1,174609.0
2021-10-08 10:30:00,20.11,20.17,20.1,20.16,236734.0,20.11,20.17,20.1,20.16,236734.0
2021-10-08 10:35:00,20.16,20.22,20.16,20.18,378769.0,20.16,20.22,20.16,20.18,378769.0
2021-10-08 10:40:00,20.18,20.18,20.05,20.07,316499.0,20.18,20.18,20.05,20.07,316499.0
2021-10-08 10:45:00,20.07,20.12,20.06,20.12,307341.0,20.07,20.12,20.06,20.12,307341.0
2021-10-08 10:50:00,20.12,20.15,20.09,20.14,288263.0,20.12,20.15,20.09,20.14,288263.0
2021-10-08 10:55:00,20.14,20.14,20.06,20.08,481885.0,20.14,20.14,20.06,20.08,481885.0
2021-10-08 11:00:00,20.07,20.1,20.06,20.07,154304.0,20.07,20.1,20.06,20.07,154304.0
2021-10-08 11:05:00,20.07,20.09,20.06,20.07,178122.0,20.07,20.09,20.06,20.07,178122.0
2021-10-08 11:10:00,20.07,20.08,20.04,20.05,162541.0,20.07,20.08,20.04,20.05,162541.0
2021-10-08 11:15:00,20.05,20.05,19.98,19.99,302231.0,20.05,20.05,19.98,19.99,302231.0
2021-10-08 11:20:00,20.0,20.02,19.98,20.01,263815.0,20.0,20.02,19.98,20.01,263815.0
2021-10-08 11:25:00,20.01,20.01,19.98,19.99,259633.0,20.01,20.01,19.98,19.99,259633.0
2021-10-08 11:30:00,19.99,20.05,19.98,20.03,358845.0,19.99,20.05,19.98,20.03,358845.0
2021-10-08 11:35:00,20.03,20.04,20.0,20.04,207500.0,20.03,20.04,20.0,20.04,207500.0
2021-10-08 11:40:00,20.04,20.07,20.03,20.06,258483.0,20.04,20.07,20.03,20.06,258483.0
2021-10-08 11:45:00,20.07,20.09,20.04,20.05,239334.0,20.07,20.09,20.04,20.05,239334.0
2021-10-08 11:50:00,20.06,20.09,20.05,20.06,109927.0,20.06,20.09,20.05,20.06,109927.0
2021-10-08 11:55:00,20.06,20.06,19.98,20.0,202655.0,20.06,20.06,19.98,20.0,202655.0
2021-10-08 12:00:00,20.0,20.01,19.97,20.0,160452.0,20.0,20.01,19.97,20.0,160452.0
2021-10-08 12:05:00,20.0,20.0,19.97,19.98,179357.0,20.0,20.0,19.97,19.98,179357.0
2021-10-08 12:10:00,19.98,20.01,19.98,20.01,125685.0,19.98,20.01,19.98,20.01,125685.0
2021-10-08 12:15:00,20.01,20.01,19.96,19.96,196946.0,20.01,20.01,19.96,19.96,196946.0
2021-10-08 12:20:00,19.97,19.98,19.95,19.97,125174.0,19.97,19.98,19.95,19.97,125174.0
2021-10-08 12:25:00,19.96,19.97,19.94,19.96,250178.0,19.96,19.97,19.94,19.96,250178.0
2021-10-08 12:30:00,19.96,20.0,19.94,20.0,213938.0,19.96,20.0,19.94,20.0,213938.0
2021-10-08 12:35:00,20.0,20.02,19.99,20.02,221888.0,20.0,20.02,19.99,20.02,221888.0
2021-10-08 12:40:00,20.02,20.05,20.01,20.04,232552.0,20.02,20.05,20.01,20.04,232552.0
2021-10-08 12:45:00,20.04,20.04,20.02,20.03,92508.0,20.04,20.04,20.02,20.03,92508.0
2021-10-08 12:50:00,20.03,20.07,20.03,20.07,127980.0,20.03,20.07,20.03,20.07,127980.0
2021-10-08 12:55:00,20.06,20.07,20.03,20.04,126607.0,20.06,20.07,20.03,20.04,126607.0
2021-10-08 13:00:00,20.04,20.06,20.02,20.03,64735.0,20.04,20.06,20.02,20.03,64735.0
2021-10-08 13:05:00,20.03,20.04,19.98,19.98,138964.0,20.03,20.04,19.98,19.98,138964.0
2021-10-08 13:10:00,19.99,20.02,19.98,20.02,68305.0,19.99,20.02,19.98,20.02,68305.0
2021-10-08 13:15:00,20.02,20.02,19.97,19.98,222259.0,20.02,20.02,19.97,19.98,222259.0
2021-10-08 13:20:00,19.98,20.0,19.97,19.98,196123.0,19.98,20.0,19.97,19.98,196123.0
2021-10-08 13:25:00,19.98,20.01,19.97,20.01,112117.0,19.98,20.01,19.97,20.01,112117.0
2021-10-08 13:30:00,20.01,20.03,19.99,20.02,209063.0,20.01,20.03,19.99,20.02,209063.0
2021-10-08 13:35:00,20.02,20.03,20.01,20.03,64078.0,20.02,20.03,20.01,20.03,64078.0
2021-10-08 13:40:00,20.03,20.03,19.99,20.0,184663.0,20.03,20.03,19.99,20.0,184663.0
2021-10-08 13:45:00,19.99,20.01,19.98,20.0,147739.0,19.99,20.01,19.98,20.0,147739.0
2021-10-08 13:50:00,20.0,20.0,19.99,19.99,26424.0,20.0,20.0,19.99,19.99,26424.0
2021-10-08 13:55:00,19.99,20.03,19.98,20.01,166727.0,19.99,20.03,19.98,20.01,166727.0
2021-10-08 14:00:00,20.02,20.07,20.01,20.05,207814.0,20.02,20.07,20.01,20.05,207814.0
2021-10-08 14:05:00,20.05,20.06,20.04,20.05,35523.0,20.05,20.06,20.04,20.05,35523.0
2021-10-08 14:10:00,20.05,20.07,20.04,20.05,95607.0,20.05,20.07,20.04,20.05,95607.0
2021-10-08 14:15:00,20.05,20.08,20.05,20.07,113347.0,20.05,20.08,20.05,20.07,113347.0
2021-10-08 14:20:00,20.07,20.08,20.06,20.07,85314.0,20.07,20.08,20.06,20.07,85314.0
2021-10-08 14:25:00,20.08,20.09,20.07,20.08,148741.0,20.08,20.09,20.07,20.08,148741.0
2021-10-08 14:30:00,20.09,20.09,20.06,20.09,72512.0,20.09,20.09,20.06,20.09,72512.0
2021-10-08 14:35:00,20.08,20.08,20.05,20.05,67289.0,20.08,20.08,20.05,20.05,67289.0
2021-10-08 14:40:00,20.05,20.07,20.03,20.07,185026.0,20.05,20.07,20.03,20.07,185026.0
2021-10-08 14:45:00,20.07,20.07,20.04,20.05,71861.0,20.07,20.07,20.04,20.05,71861.0
2021-10-08 14:50:00,20.05,20.09,20.05,20.08,144717.0,20.05,20.09,20.05,20.08,144717.0
2021-10-08 14:55:00,20.08,20.09,20.07,20.07,88536.0,20.08,20.09,20.07,20.07,88536.0
2021-10-08 15:00:00,20.08,20.1,20.05,20.07,174695.0,20.08,20.1,20.05,20.07,174695.0
2021-10-08 15:05:00,20.06,20.11,20.06,20.11,92954.0,20.06,20.11,20.06,20.11,92954.0
2021-10-08 15:10:00,20.11,20.12,20.09,20.1,139062.0,20.11,20.12,20.09,20.1,139062.0
2021-10-08 15:15:00,20.11,20.13,20.09,20.13,115894.0,20.11,20.13,20.09,20.13,115894.0
2021-10-08 15:20:00,20.13,20.13,20.1,20.11,128644.0,20.13,20.13,20.1,20.11,128644.0
2021-10-08 15:25:00,20.11,20.11,20.08,20.09,86900.0,20.11,20.11,20.08,20.09,86900.0
2021-10-08 15:30:00,20.09,20.1,20.07,20.1,166145.0,20.09,20.1,20.07,20.1,166145.0
2021-10-08 15:35:00,20.1,20.1,20.06,20.07,165544.0,20.1,20.1,20.06,20.07,165544.0
2021-10-08 15:40:00,20.07,20.1,20.07,20.09,166218.0,20.07,20.1,20.07,20.09,166218.0
2021-10-08 15:45:00,20.09,20.11,20.08,20.1,314898.0,20.09,20.11,20.08,20.1,314898.0
2021-10-08 15:50:00,20.09,20.1,20.06,20.07,331447.0,20.09,20.1,20.06,20.07,331447.0
2021-10-08 15:55:00,20.07,20.09,20.06,20.07,854100.0,20.07,20.09,20.06,20.07,854100.0
2021-10-11 09:30:00,19.99,20.17,19.89,19.93,3015263.0,19.99,20.17,19.89,19.93,3015263.0
2021-10-11 09:35:00,19.92,19.99,19.84,19.94,927631.0,19.92,19.99,19.84,19.94,927631.0
2021-10-11 09:40:00,19.93,20.04,19.92,20.03,595411.0,19.93,20.04,19.92,20.03,595411.0
2021-10-11 09:45:00,20.02,20.1,19.98,20.1,416786.0,20.02,20.1,19.98,20.1,416786.0
2021-10-11 09:50:00,20.1,20.22,20.09,20.16,666868.0,20.1,20.22,20.09,20.16,666868.0
2021-10-11 09:55:00,20.17,20.21,20.11,20.12,605743.0,20.17,20.21,20.11,20.12,605743.0
2021-10-11 10:00:00,20.12,20.16,20.08,20.12,303129.0,20.12,20.16,20.08,20.12,303129.0
2021-10-11 10:05:00,20.13,20.15,20.09,20.12,188249.0,20.13,20.15,20.09,20.12,188249.0
2021-10-11 10:10:00,20.12,20.16,20.1,20.15,238124.0,20.12,20.16,20.1,20.15,238124.0
2021-10-11 10:15:00,20.14,20.23,20.14,20.21,429123.0,20.14,20.23,20.14,20.21,429123.0
2021-10-11 10:20:00,20.21,20.21,20.14,20.17,191359.0,20.21,20.21,20.14,20.17,191359.0
2021-10-11 10:25:00,20.17,20.17,20.13,20.16,200267.0,20.17,20.17,20.13,20.16,200267.0
2021-10-11 10:30:00,20.16,20.17,20.11,20.16,143705.0,20.16,20.17,20.11,20.16,143705.0
2021-10-11 10:35:00,20.16,20.2,20.16,20.19,151737.0,20.16,20.2,20.16,20.19,151737.0
2021-10-11 10:40:00,20.2,20.21,20.17,20.19,253182.0,20.2,20.21,20.17,20.19,253182.0
2021-10-11 10:45:00,20.19,20.22,20.17,20.21,176570.0,20.19,20.22,20.17,20.21,176570.0
2021-10-11 10:50:00,20.22,20.24,20.21,20.23,171246.0,20.22,20.24,20.21,20.23,171246.0
2021-10-11 10:55:00,20.23,20.26,20.22,20.25,249133.0,20.23,20.26,20.22,20.25,249133.0
2021-10-11 11:00:00,20.24,20.25,20.19,20.19,147078.0,20.24,20.25,20.19,20.19,147078.0
2021-10-11 11:05:00,20.19,20.25,20.18,20.25,137723.0,20.19,20.25,20.18,20.25,137723.0
2021-10-11 11:10:00,20.24,20.25,20.22,20.24,128978.0,20.24,20.25,20.22,20.24,128978.0
2021-10-11 11:15:00,20.23,20.26,20.23,20.25,110695.0,20.23,20.26,20.23,20.25,110695.0
2021-10-11 11:20:00,20.25,20.28,20.24,20.28,147459.0,20.25,20.28,20.24,20.28,147459.0
2021-10-11 11:25:00,20.28,20.3,20.27,20.28,391257.0,20.28,20.3,20.27,20.28,391257.0
2021-10-11 11:30:00,20.28,20.38,20.27,20.34,453800.0,20.28,20.38,20.27,20.34,453800.0
2021-10-11 11:35:00,20.34,20.38,20.32,20.36,182397.0,20.34,20.38,20.32,20.36,182397.0
2021-10-11 11:40:00,20.37,20.47,20.37,20.45,353480.0,20.37,20.47,20.37,20.45,353480.0
2021-10-11 11:45:00,20.46,20.51,20.42,20.45,587231.0,20.46,20.51,20.42,20.45,587231.0
2021-10-11 11:50:00,20.45,20.49,20.42,20.48,301314.0,20.45,20.49,20.42,20.48,301314.0
2021-10-11 11:55:00,20.48,20.48,20.44,20.46,225568.0,20.48,20.48,20.44,20.46,225568.0
2021-10-11 12:00:00,20.46,20.48,20.42,20.43,291500.0,20.46,20.48,20.42,20.43,291500.0
2021-10-11 12:05:00,20.43,20.45,20.4,20.41,240087.0,20.43,20.45,20.4,20.41,240087.0
2021-10-11 12:10:00,20.4,20.41,20.32,20.33,267185.0,20.4,20.41,20.32,20.33,267185.0
2021-10-11 12:15:00,20.32,20.34,20.31,20.31,187816.0,20.32,20.34,20.31,20.31,187816.0
2021-10-11 12:20:00,20.32,20.37,20.31,20.37,179732.0,20.32,20.37,20.31,20.37,179732.0
2021-10-11 12:25:00,20.37,20.37,20.34,20.37,234373.0,20.37,20.37,20.34,20.37,234373.0
2021-10-11 12:30:00,20.36,20.37,20.33,20.34,81488.0,20.36,20.37,20.33,20.34,81488.0
2021-10-11 12:35:00,20.34,20.35,20.3,20.32,105823.0,20.34,20.35,20.3,20.32,105823.0
2021-10-11 12:40:00,20.32,20.34,20.31,20.32,72641.0,20.32,20.34,20.31,20.32,72641.0
2021-10-11 12:45:00,20.32,20.36,20.3,20.34,241856.0,20.32,20.36,20.3,20.34,241856.0
2021-10-11 12:50:00,20.34,20.34,20.29,20.3,191136.0,20.34,20.34,20.29,20.3,191136.0
2021-10-11 12:55:00,20.3,20.32,20.27,20.3,321375.0,20.3,20.32,20.27,20.3,321375.0
2021-10-11 13:00:00,20.3,20.31,20.22,20.22,248128.0,20.3,20.31,20.22,20.22,248128.0
2021-10-11 13:05:00,20.22,20.24,20.19,20.23,386636.0,20.22,20.24,20.19,20.23,386636.0
2021-10-11 13:10:00,20.23,20.27,20.22,20.25,179200.0,20.23,20.27,20.22,20.25,179200.0
2021-10-11 13:15:00,20.26,20.27,20.19,20.21,229121.0,20.26,20.27,20.19,20.21,229121.0
2021-10-11 13:20:00,20.21,20.22,20.17,20.18,134843.0,20.21,20.22,20.17,20.18,134843.0
2021-10-11 13:25:00,20.18,20.21,20.16,20.21,283272.0,20.18,20.21,20.16,20.21,283272.0
2021-10-11 13:30:00,20.21,20.23,20.17,20.22,216236.0,20.21,20.23,20.17,20.22,216236.0
2021-10-11 13:35:00,20.22,20.23,20.2,20.21,134703.0,20.22,20.23,20.2,20.21,134703.0
2021-10-11 13:40:00,20.21,20.22,20.19,20.21,135908.0,20.21,20.22,20.19,20.21,135908.0
2021-10-11 13:45:00,20.21,20.22,20.15,20.17,144579.0,20.21,20.22,20.15,20.17,144579.0
2021-10-11 13:50:00,20.17,20.21,20.15,20.2,125619.0,20.17,20.21,20.15,20.2,125619.0
2021-10-11 13:55:00,20.21,20.21,20.16,20.2,128437.0,20.21,20.21,20.16,20.2,128437.0
2021-10-11 14:00:00,20.2,20.21,20.17,20.21,85148.0,20.2,20.21,20.17,20.21,85148.0
2021-10-11 14:05:00,20.2,20.24,20.2,20.23,215907.0,20.2,20.24,20.2,20.23,215907.0
2021-10-11 14:10:00,20.23,20.24,20.21,20.22,120161.0,20.23,20.24,20.21,20.22,120161.0
2021-10-11 14:15:00,20.22,20.26,20.19,20.21,164776.0,20.22,20.26,20.19,20.21,164776.0
2021-10-11 14:20:00,20.2,20.21,20.14,20.15,228144.0,20.2,20.21,20.14,20.15,228144.0
2021-10-11 14:25:00,20.15,20.18,20.14,20.17,233170.0,20.15,20.18,20.14,20.17,233170.0
2021-10-11 14:30:00,20.18,20.21,20.16,20.2,220009.0,20.18,20.21,20.16,20.2,220009.0
2021-10-11 14:35:00,20.2,20.2,20.16,20.17,85140.0,20.2,20.2,20.16,20.17,85140.0
2021-10-11 14:40:00,20.16,20.2,20.15,20.2,116012.0,20.16,20.2,20.15,20.2,116012.0
2021-10-11 14:45:00,20.19,20.24,20.19,20.23,164624.0,20.19,20.24,20.19,20.23,164624.0
2021-10-11 14:50:00,20.23,20.24,20.2,20.23,128410.0,20.23,20.24,20.2,20.23,128410.0
2021-10-11 14:55:00,20.23,20.25,20.22,20.24,115465.0,20.23,20.25,20.22,20.24,115465.0
2021-10-11 15:00:00,20.25,20.28,20.23,20.27,122971.0,20.25,20.28,20.23,20.27,122971.0
2021-10-11 15:05:00,20.27,20.27,20.21,20.23,106037.0,20.27,20.27,20.21,20.23,106037.0
2021-10-11 15:10:00,20.23,20.25,20.21,20.24,88424.0,20.23,20.25,20.21,20.24,88424.0
2021-10-11 15:15:00,20.24,20.25,20.19,20.2,128255.0,20.24,20.25,20.19,20.2,128255.0
2021-10-11 15:20:00,20.21,20.23,20.19,20.22,80909.0,20.21,20.23,20.19,20.22,80909.0
2021-10-11 15:25:00,20.21,20.26,20.21,20.21,118591.0,20.21,20.26,20.21,20.21,118591.0
2021-10-11 15:30:00,20.22,20.25,20.21,20.23,246722.0,20.22,20.25,20.21,20.23,246722.0
2021-10-11 15:35:00,20.23,20.24,20.2,20.2,321371.0,20.23,20.24,20.2,20.2,321371.0
2021-10-11 15:40:00,20.21,20.21,20.14,20.15,329055.0,20.21,20.21,20.14,20.15,329055.0
2021-10-11 15:45:00,20.15,20.17,20.13,20.14,339913.0,20.15,20.17,20.13,20.14,339913.0
2021-10-11 15:50:00,20.14,20.16,20.12,20.13,539492.0,20.14,20.16,20.12,20.13,539492.0
2021-10-11 15:55:00,20.13,20.15,20.12,20.12,690991.0,20.13,20.15,20.12,20.12,690991.0
2021-10-12 09:30:00,20.23,20.3,20.03,20.1,1595282.0,20.23,20.3,20.03,20.1,1595282.0
2021-10-12 09:35:00,20.09,20.28,20.07,20.17,921682.0,20.09,20.28,20.07,20.17,921682.0
2021-10-12 09:40:00,20.16,20.36,20.15,20.24,718737.0,20.16,20.36,20.15,20.24,718737.0
2021-10-12 09:45:00,20.23,20.28,20.17,20.22,305440.0,20.23,20.28,20.17,20.22,305440.0
2021-10-12 09:50:00,20.21,20.38,20.2,20.29,538996.0,20.21,20.38,20.2,20.29,538996.0
2021-10-12 09:55:00,20.29,20.36,20.21,20.21,324457.0,20.29,20.36,20.21,20.21,324457.0
2021-10-12 10:00:00,20.22,20.37,20.22,20.32,458163.0,20.22,20.37,20.22,20.32,458163.0
2021-10-12 10:05:00,20.32,20.34,20.27,20.27,206703.0,20.32,20.34,20.27,20.27,206703.0
2021-10-12 10:10:00,20.28,20.32,20.26,20.3,195089.0,20.28,20.32,20.26,20.3,195089.0
2021-10-12 10:15:00,20.29,20.34,20.14,20.21,410593.0,20.29,20.34,20.14,20.21,410593.0
2021-10-12 10:20:00,20.21,20.26,20.17,20.2,300551.0,20.21,20.26,20.17,20.2,300551.0
2021-10-12 10:25:00,20.19,20.28,20.16,20.28,262901.0,20.19,20.28,20.16,20.28,262901.0
2021-10-12 10:30:00,20.27,20.31,20.23,20.29,203841.0,20.27,20.31,20.23,20.29,203841.0
2021-10-12 10:35:00,20.29,20.33,20.25,20.32,179432.0,20.29,20.33,20.25,20.32,179432.0
2021-10-12 10:40:00,20.32,20.39,20.31,20.39,350855.0,20.32,20.39,20.31,20.39,350855.0
2021-10-12 10:45:00,20.38,20.4,20.35,20.37,264590.0,20.38,20.4,20.35,20.37,264590.0
2021-10-12 10:50:00,20.37,20.37,20.32,20.34,162371.0,20.37,20.37,20.32,20.34,162371.0
2021-10-12 10:55:00,20.34,20.35,20.26,20.27,194912.0,20.34,20.35,20.26,20.27,194912.0
2021-10-12 11:00:00,20.28,20.33,20.25,20.29,162577.0,20.28,20.33,20.25,20.29,162577.0
2021-10-12 11:05:00,20.29,20.34,20.28,20.32,178539.0,20.29,20.34,20.28,20.32,178539.0
2021-10-12 11:10:00,20.32,20.32,20.26,20.27,122951.0,20.32,20.32,20.26,20.27,122951.0
2021-10-12 11:15:00,20.26,20.28,20.25,20.27,134629.0,20.26,20.28,20.25,20.27,134629.0
2021-10-12 11:20:00,20.27,20.32,20.26,20.3,185281.0,20.27,20.32,20.26,20.3,185281.0
2021-10-12 11:25:00,20.29,20.3,20.25,20.29,122122.0,20.29,20.3,20.25,20.29,122122.0
2021-10-12 11:30:00,20.29,20.31,20.27,20.28,138235.0,20.29,20.31,20.27,20.28,138235.0
2021-10-12 11:35:00,20.28,20.33,20.26,20.31,201241.0,20.28,20.33,20.26,20.31,201241.0
2021-10-12 11:40:00,20.31,20.33,20.28,20.32,79770.0,20.31,20.33,20.28,20.32,79770.0
2021-10-12 11:45:00,20.32,20.33,20.28,20.3,144771.0,20.32,20.33,20.28,20.3,144771.0
2021-10-12 11:50:00,20.3,20.34,20.29,20.34,143923.0,20.3,20.34,20.29,20.34,143923.0
2021-10-12 11:55:00,20.33,20.36,20.33,20.35,122835.0,20.33,20.36,20.33,20.35,122835.0
2021-10-12 12:00:00,20.35,20.37,20.33,20.36,281796.0,20.35,20.37,20.33,20.36,281796.0
2021-10-12 12:05:00,20.36,20.37,20.33,20.36,66271.0,20.36,20.37,20.33,20.36,66271.0
2021-10-12 12:10:00,20.36,20.39,20.35,20.37,155948.0,20.36,20.39,20.35,20.37,155948.0
2021-10-12 12:15:00,20.37,20.37,20.31,20.32,139862.0,20.37,20.37,20.31,20.32,139862.0
2021-10-12 12:20:00,20.32,20.35,20.3,20.33,96693.0,20.32,20.35,20.3,20.33,96693.0
2021-10-12 12:25:00,20.33,20.34,20.3,20.31,137771.0,20.33,20.34,20.3,20.31,137771.0
2021-10-12 12:30:00,20.31,20.33,20.27,20.28,228759.0,20.31,20.33,20.27,20.28,228759.0
2021-10-12 12:35:00,20.28,20.3,20.25,20.28,238454.0,20.28,20.3,20.25,20.28,238454.0
2021-10-12 12:40:00,20.28,20.29,20.25,20.28,49021.0,20.28,20.29,20.25,20.28,49021.0
2021-10-12 12:45:00,20.28,20.28,20.24,20.25,95617.0,20.28,20.28,20.24,20.25,95617.0
2021-10-12 12:50:00,20.25,20.26,20.23,20.23,89108.0,20.25,20.26,20.23,20.23,89108.0
2021-10-12 12:55:00,20.23,20.25,20.22,20.25,149330.0,20.23,20.25,20.22,20.25,149330.0
2021-10-12 13:00:00,20.25,20.29,20.24,20.27,222270.0,20.25,20.29,20.24,20.27,222270.0
2021-10-12 13:05:00,20.27,20.28,20.26,20.28,48491.0,20.27,20.28,20.26,20.28,48491.0
2021-10-12 13:10:00,20.28,20.3,20.27,20.29,74621.0,20.28,20.3,20.27,20.29,74621.0
2021-10-12 13:15:00,20.3,20.32,20.29,20.3,67243.0,20.3,20.32,20.29,20.3,67243.0
2021-10-12 13:20:00,20.29,20.3,20.26,20.29,96673.0,20.29,20.3,20.26,20.29,96673.0
2021-10-12 13:25:00,20.28,20.3,20.28,20.3,82764.0,20.28,20.3,20.28,20.3,82764.0
2021-10-12 13:30:00,20.29,20.3,20.25,20.29,185753.0,20.29,20.3,20.25,20.29,185753.0
2021-10-12 13:35:00,20.29,20.3,20.27,20.29,52412.0,20.29,20.3,20.27,20.29,52412.0
2021-10-12 13:40:00,20.29,20.34,20.29,20.33,141468.0,20.29,20.34,20.29,20.33,141468.0
2021-10-12 13:45:00,20.32,20.33,20.3,20.32,90723.0,20.32,20.33,20.3,20.32,90723.0
2021-10-12 13:50:00,20.32,20.34,20.27,20.28,111184.0,20.32,20.34,20.27,20.28,111184.0
2021-10-12 13:55:00,20.28,20.29,20.26,20.27,93653.0,20.28,20.29,20.26,20.27,93653.0
2021-10-12 14:00:00,20.26,20.3,20.25,20.3,88855.0,20.26,20.3,20.25,20.3,88855.0
2021-10-12 14:05:00,20.29,20.31,20.27,20.31,50912.0,20.29,20.31,20.27,20.31,50912.0
2021-10-12 14:10:00,20.3,20.33,20.29,20.33,78749.0,20.3,20.33,20.29,20.33,78749.0
2021-10-12 14:15:00,20.32,20.36,20.32,20.32,164386.0,20.32,20.36,20.32,20.32,164386.0
2021-10-12 14:20:00,20.32,20.34,20.3,20.32,66420.0,20.32,20.34,20.3,20.32,66420.0
2021-10-12 14:25:00,20.32,20.33,20.31,20.32,66709.0,20.32,20.33,20.31,20.32,66709.0
2021-10-12 14:30:00,20.32,20.34,20.3,20.31,87368.0,20.32,20.34,20.3,20.31,87368.0
2021-10-12 14:35:00,20.31,20.33,20.3,20.32,85638.0,20.31,20.33,20.3,20.32,85638.0
2021-10-12 14:40:00,20.33,20.36,20.32,20.35,77818.0,20.33,20.36,20.32,20.35,77818.0
2021-10-12 14:45:00,20.36,20.36,20.33,20.35,115694.0,20.36,20.36,20.33,20.35,115694.0
2021-10-12 14:50:00,20.35,20.36,20.34,20.35,97648.0,20.35,20.36,20.34,20.35,97648.0
2021-10-12 14:55:00,20.36,20.36,20.31,20.31,184303.0,20.36,20.36,20.31,20.31,184303.0
2021-10-12 15:00:00,20.32,20.32,20.27,20.28,187513.0,20.32,20.32,20.27,20.28,187513.0
2021-10-12 15:05:00,20.28,20.29,20.24,20.25,169843.0,20.28,20.29,20.24,20.25,169843.0
2021-10-12 15:10:00,20.25,20.27,20.24,20.27,84362.0,20.25,20.27,20.24,20.27,84362.0
2021-10-12 15:15:00,20.26,20.27,20.22,20.26,214490.0,20.26,20.27,20.22,20.26,214490.0
2021-10-12 15:20:00,20.26,20.27,20.23,20.26,99513.0,20.26,20.27,20.23,20.26,99513.0
2021-10-12 15:25:00,20.25,20.27,20.24,20.27,134288.0,20.25,20.27,20.24,20.27,134288.0
2021-10-12 15:30:00,20.26,20.28,20.26,20.28,96406.0,20.26,20.28,20.26,20.28,96406.0
2021-10-12 15:35:00,20.28,20.32,20.27,20.29,269522.0,20.28,20.32,20.27,20.29,269522.0
2021-10-12 15:40:00,20.29,20.3,20.25,20.26,167849.0,20.29,20.3,20.25,20.26,167849.0
2021-10-12 15:45:00,20.26,20.28,20.24,20.25,320025.0,20.26,20.28,20.24,20.25,320025.0
2021-10-12 15:50:00,20.25,20.27,20.24,20.27,277793.0,20.25,20.27,20.24,20.27,277793.0
2021-10-12 15:55:00,20.27,20.31,20.26,20.3,501623.0,20.27,20.31,20.26,20.3,501623.0
2021-10-13 09:30:00,20.25,20.25,19.97,20.07,1595891.0,20.25,20.25,19.97,20.07,1595891.0
2021-10-13 09:35:00,20.06,20.08,19.95,20.08,1108278.0,20.06,20.08,19.95,20.08,1108278.0
2021-10-13 09:40:00,20.08,20.09,19.87,19.88,1277282.0,20.08,20.09,19.87,19.88,1277282.0
2021-10-13 09:45:00,19.88,19.91,19.72,19.76,1108205.0,19.88,19.91,19.72,19.76,1108205.0
2021-10-13 09:50:00,19.75,19.79,19.68,19.69,1158746.0,19.75,19.79,19.68,19.69,1158746.0
2021-10-13 09:55:00,19.69,19.79,19.65,19.75,637172.0,19.69,19.79,19.65,19.75,637172.0
2021-10-13 10:00:00,19.75,19.77,19.69,19.74,827297.0,19.75,19.77,19.69,19.74,827297.0
2021-10-13 10:05:00,19.75,19.75,19.66,19.7,745925.0,19.75,19.75,19.66,19.7,745925.0
2021-10-13 10:10:00,19.69,19.73,19.62,19.73,696942.0,19.69,19.73,19.62,19.73,696942.0
2021-10-13 10:15:00,19.73,19.79,19.66,19.74,544454.0,19.73,19.79,19.66,19.74,544454.0
2021-10-13 10:20:00,19.73,19.79,19.69,19.74,588332.0,19.73,19.79,19.69,19.74,588332.0
2021-10-13 10:25:00,19.75,19.83,19.74,19.8,521971.0,19.75,19.83,19.74,19.8,521971.0
2021-10-13 10:30:00,19.79,19.84,19.75,19.81,424938.0,19.79,19.84,19.75,19.81,424938.0
2021-10-13 10:35:00,19.81,19.84,19.71,19.73,457158.0,19.81,19.84,19.71,19.73,457158.0
2021-10-13 10:40:00,19.73,19.78,19.71,19.78,300313.0,19.73,19.78,19.71,19.78,300313.0
2021-10-13 10:45:00,19.78,19.8,19.73,19.77,250353.0,19.78,19.8,19.73,19.77,250353.0
2021-10-13 10:50:00,19.78,19.86,19.77,19.85,263547.0,19.78,19.86,19.77,19.85,263547.0
2021-10-13 10:55:00,19.86,19.86,19.79,19.8,240722.0,19.86,19.86,19.79,19.8,240722.0
2021-10-13 11:00:00,19.8,19.91,19.79,19.9,363701.0,19.8,19.91,19.79,19.9,363701.0
2021-10-13 11:05:00,19.91,19.93,19.86,19.89,287314.0,19.91,19.93,19.86,19.89,287314.0
2021-10-13 11:10:00,19.89,19.89,19.84,19.85,163118.0,19.89,19.89,19.84,19.85,163118.0
2021-10-13 11:15:00,19.85,19.86,19.76,19.77,303509.0,19.85,19.86,19.76,19.77,303509.0
2021-10-13 11:20:00,19.77,19.81,19.76,19.8,288527.0,19.77,19.81,19.76,19.8,288527.0
2021-10-13 11:25:00,19.79,19.83,19.78,19.82,243334.0,19.79,19.83,19.78,19.82,243334.0
2021-10-13 11:30:00,19.82,19.83,19.76,19.79,299466.0,19.82,19.83,19.76,19.79,299466.0
2021-10-13 11:35:00,19.78,19.78,19.68,19.69,644093.0,19.78,19.78,19.68,19.69,644093.0
2021-10-13 11:40:00,19.69,19.72,19.67,19.71,257332.0,19.69,19.72,19.67,19.71,257332.0
2021-10-13 11:45:00,19.71,19.77,19.71,19.75,252125.0,19.71,19.77,19.71,19.75,252125.0
2021-10-13 11:50:00,19.75,19.76,19.68,19.69,261796.0,19.75,19.76,19.68,19.69,261796.0
2021-10-13 11:55:00,19.69,19.7,19.66,19.69,298624.0,19.69,19.7,19.66,19.69,298624.0
2021-10-13 12:00:00,19.69,19.7,19.57,19.59,768976.0,19.69,19.7,19.57,19.59,768976.0
2021-10-13 12:05:00,19.59,19.6,19.54,19.56,569192.0,19.59,19.6,19.54,19.56,569192.0
2021-10-13 12:10:00,19.56,19.62,19.55,19.62,344685.0,19.56,19.62,19.55,19.62,344685.0
2021-10-13 12:15:00,19.62,19.62,19.56,19.62,242218.0,19.62,19.62,19.56,19.62,242218.0
2021-10-13 12:20:00,19.62,19.62,19.56,19.57,230919.0,19.62,19.62,19.56,19.57,230919.0
2021-10-13 12:25:00,19.57,19.63,19.57,19.62,312806.0,19.57,19.63,19.57,19.62,312806.0
2021-10-13 12:30:00,19.63,19.64,19.61,19.64,188686.0,19.63,19.64,19.61,19.64,188686.0
2021-10-13 12:35:00,19.64,19.64,19.59,19.63,231592.0,19.64,19.64,19.59,19.63,231592.0
2021-10-13 12:40:00,19.63,19.69,19.62,19.67,327290.0,19.63,19.69,19.62,19.67,327290.0
2021-10-13 12:45:00,19.67,19.67,19.61,19.62,204853.0,19.67,19.67,19.61,19.62,204853.0
2021-10-13 12:50:00,19.62,19.62,19.6,19.62,156983.0,19.62,19.62,19.6,19.62,156983.0
2021-10-13 12:55:00,19.62,19.65,19.6,19.63,189746.0,19.62,19.65,19.6,19.63,189746.0
2021-10-13 13:00:00,19.64,19.65,19.61,19.64,188494.0,19.64,19.65,19.61,19.64,188494.0
2021-10-13 13:05:00,19.64,19.65,19.57,19.57,301941.0,19.64,19.65,19.57,19.57,301941.0
2021-10-13 13:10:00,19.57,19.62,19.57,19.6,259813.0,19.57,19.62,19.57,19.6,259813.0
2021-10-13 13:15:00,19.6,19.6,19.55,19.58,514833.0,19.6,19.6,19.55,19.58,514833.0
2021-10-13 13:20:00,19.57,19.6,19.53,19.57,446735.0,19.57,19.6,19.53,19.57,446735.0
2021-10-13 13:25:00,19.57,19.61,19.56,19.61,183224.0,19.57,19.61,19.56,19.61,183224.0
2021-10-13 13:30:00,19.61,19.61,19.58,19.58,120582.0,19.61,19.61,19.58,19.58,120582.0
2021-10-13 13:35:00,19.59,19.6,19.57,19.59,191353.0,19.59,19.6,19.57,19.59,191353.0
2021-10-13 13:40:00,19.59,19.62,19.56,19.6,302458.0,19.59,19.62,19.56,19.6,302458.0
2021-10-13 13:45:00,19.6,19.63,19.58,19.62,173674.0,19.6,19.63,19.58,19.62,173674.0
2021-10-13 13:50:00,19.62,19.63,19.6,19.63,125233.0,19.62,19.63,19.6,19.63,125233.0
2021-10-13 13:55:00,19.63,19.63,19.6,19.61,121539.0,19.63,19.63,19.6,19.61,121539.0
2021-10-13 14:00:00,19.61,19.66,19.6,19.63,282807.0,19.61,19.66,19.6,19.63,282807.0
2021-10-13 14:05:00,19.63,19.64,19.59,19.63,260562.0,19.63,19.64,19.59,19.63,260562.0
2021-10-13 14:10:00,19.63,19.64,19.58,19.64,156322.0,19.63,19.64,19.58,19.64,156322.0
2021-10-13 14:15:00,19.64,19.64,19.59,19.61,127755.0,19.64,19.64,19.59,19.61,127755.0
2021-10-13 14:20:00,19.61,19.68,19.6,19.68,200493.0,19.61,19.68,19.6,19.68,200493.0
2021-10-13 14:25:00,19.68,19.69,19.66,19.69,212669.0,19.68,19.69,19.66,19.69,212669.0
2021-10-13 14:30:00,19.69,19.7,19.63,19.65,184961.0,19.69,19.7,19.63,19.65,184961.0
2021-10-13 14:35:00,19.64,19.69,19.64,19.69,106807.0,19.64,19.69,19.64,19.69,106807.0
2021-10-13 14:40:00,19.68,19.69,19.63,19.66,149050.0,19.68,19.69,19.63,19.66,149050.0
2021-10-13 14:45:00,19.66,19.67,19.64,19.66,113920.0,19.66,19.67,19.64,19.66,113920.0
2021-10-13 14:50:00,19.66,19.69,19.65,19.68,153111.0,19.66,19.69,19.65,19.68,153111.0
2021-10-13 14:55:00,19.68,19.7,19.66,19.67,87550.0,19.68,19.7,19.66,19.67,87550.0
2021-10-13 15:00:00,19.67,19.7,19.65,19.66,131730.0,19.67,19.7,19.65,19.66,131730.0
2021-10-13 15:05:00,19.66,19.69,19.63,19.68,109877.0,19.66,19.69,19.63,19.68,109877.0
2021-10-13 15:10:00,19.69,19.7,19.67,19.7,133856.0,19.69,19.7,19.67,19.7,133856.0
2021-10-13 15:15:00,19.7,19.73,19.69,19.71,264405.0,19.7,19.73,19.69,19.71,264405.0
2021-10-13 15:20:00,19.71,19.72,19.66,19.67,135715.0,19.71,19.72,19.66,19.67,135715.0
2021-10-13 15:25:00,19.67,19.67,19.64,19.67,203611.0,19.67,19.67,19.64,19.67,203611.0
2021-10-13 15:30:00,19.67,19.67,19.62,19.64,216742.0,19.67,19.67,19.62,19.64,216742.0
2021-10-13 15:35:00,19.64,19.68,19.63,19.67,273876.0,19.64,19.68,19.63,19.67,273876.0
2021-10-13 15:40:00,19.67,19.67,19.62,19.63,304372.0,19.67,19.67,19.62,19.63,304372.0
2021-10-13 15:45:00,19.63,19.66,19.63,19.64,333771.0,19.63,19.66,19.63,19.64,333771.0
2021-10-13 15:50:00,19.64,19.66,19.61,19.62,991073.0,19.64,19.66,19.61,19.62,991073.0
2021-10-13 15:55:00,19.63,19.63,19.6,19.61,991832.0,19.63,19.63,19.6,19.61,991832.0
2021-10-14 09:30:00,19.78,19.9,19.75,19.83,1291841.0,19.78,19.9,19.75,19.83,1291841.0
2021-10-14 09:35:00,19.83,19.88,19.77,19.77,681994.0,19.83,19.88,19.77,19.77,681994.0
2021-10-14 09:40:00,19.78,19.89,19.72,19.87,591767.0,19.78,19.89,19.72,19.87,591767.0
2021-10-14 09:45:00,19.87,19.94,19.84,19.87,528158.0,19.87,19.94,19.84,19.87,528158.0
2021-10-14 09:50:00,19.87,19.91,19.85,19.88,258987.0,19.87,19.91,19.85,19.88,258987.0
2021-10-14 09:55:00,19.87,19.9,19.85,19.88,277293.0,19.87,19.9,19.85,19.88,277293.0
2021-10-14 10:00:00,19.88,19.89,19.81,19.88,312837.0,19.88,19.89,19.81,19.88,312837.0
2021-10-14 10:05:00,19.88,19.89,19.81,19.82,277900.0,19.88,19.89,19.81,19.82,277900.0
2021-10-14 10:10:00,19.82,19.85,19.75,19.76,350828.0,19.82,19.85,19.75,19.76,350828.0
2021-10-14 10:15:00,19.76,19.79,19.73,19.78,361635.0,19.76,19.79,19.73,19.78,361635.0
2021-10-14 10:20:00,19.79,19.85,19.77,19.85,267959.0,19.79,19.85,19.77,19.85,267959.0
2021-10-14 10:25:00,19.85,19.86,19.83,19.84,171819.0,19.85,19.86,19.83,19.84,171819.0
2021-10-14 10:30:00,19.84,19.87,19.79,19.82,278210.0,19.84,19.87,19.79,19.82,278210.0
2021-10-14 10:35:00,19.81,19.82,19.75,19.8,205710.0,19.81,19.82,19.75,19.8,205710.0
2021-10-14 10:40:00,19.81,19.84,19.78,19.79,236063.0,19.81,19.84,19.78,19.79,236063.0
2021-10-14 10:45:00,19.8,19.8,19.78,19.79,183487.0,19.8,19.8,19.78,19.79,183487.0
2021-10-14 10:50:00,19.78,19.8,19.76,19.79,164168.0,19.78,19.8,19.76,19.79,164168.0
2021-10-14 10:55:00,19.8,19.8,19.71,19.73,429038.0,19.8,19.8,19.71,19.73,429038.0
2021-10-14 11:00:00,19.73,19.74,19.65,19.66,388846.0,19.73,19.74,19.65,19.66,388846.0
2021-10-14 11:05:00,19.65,19.67,19.64,19.65,259792.0,19.65,19.67,19.64,19.65,259792.0
2021-10-14 11:10:00,19.65,19.69,19.64,19.65,403815.0,19.65,19.69,19.64,19.65,403815.0
2021-10-14 11:15:00,19.66,19.67,19.63,19.66,279452.0,19.66,19.67,19.63,19.66,279452.0
2021-10-14 11:20:00,19.66,19.69,19.64,19.69,192412.0,19.66,19.69,19.64,19.69,192412.0
2021-10-14 11:25:00,19.69,19.69,19.64,19.64,147654.0,19.69,19.69,19.64,19.64,147654.0
2021-10-14 11:30:00,19.64,19.7,19.64,19.68,153339.0,19.64,19.7,19.64,19.68,153339.0
2021-10-14 11:35:00,19.68,19.73,19.66,19.71,208165.0,19.68,19.73,19.66,19.71,208165.0
2021-10-14 11:40:00,19.71,19.72,19.69,19.72,110558.0,19.71,19.72,19.69,19.72,110558.0
2021-10-14 11:45:00,19.71,19.74,19.71,19.73,266976.0,19.71,19.74,19.71,19.73,266976.0
2021-10-14 11:50:00,19.73,19.74,19.7,19.74,169580.0,19.73,19.74,19.7,19.74,169580.0
2021-10-14 11:55:00,19.73,19.75,19.71,19.72,186837.0,19.73,19.75,19.71,19.72,186837.0
2021-10-14 12:00:00,19.72,19.75,19.71,19.74,222971.0,19.72,19.75,19.71,19.74,222971.0
2021-10-14 12:05:00,19.75,19.76,19.72,19.73,182085.0,19.75,19.76,19.72,19.73,182085.0
2021-10-14 12:10:00,19.73,19.76,19.72,19.74,176928.0,19.73,19.76,19.72,19.74,176928.0
2021-10-14 12:15:00,19.73,19.74,19.68,19.7,206038.0,19.73,19.74,19.68,19.7,206038.0
2021-10-14 12:20:00,19.71,19.73,19.7,19.71,78909.0,19.71,19.73,19.7,19.71,78909.0
2021-10-14 12:25:00,19.71,19.73,19.71,19.71,97794.0,19.71,19.73,19.71,19.71,97794.0
2021-10-14 12:30:00,19.71,19.72,19.69,19.7,91679.0,19.71,19.72,19.69,19.7,91679.0
2021-10-14 12:35:00,19.71,19.72,19.69,19.69,137683.0,19.71,19.72,19.69,19.69,137683.0
2021-10-14 12:40:00,19.69,19.71,19.68,19.7,80942.0,19.69,19.71,19.68,19.7,80942.0
2021-10-14 12:45:00,19.69,19.72,19.69,19.71,59435.0,19.69,19.72,19.69,19.71,59435.0
2021-10-14 12:50:00,19.71,19.73,19.71,19.73,61909.0,19.71,19.73,19.71,19.73,61909.0
2021-10-14 12:55:00,19.73,19.74,19.72,19.72,111259.0,19.73,19.74,19.72,19.72,111259.0
2021-10-14 13:00:00,19.73,19.74,19.67,19.68,166747.0,19.73,19.74,19.67,19.68,166747.0
2021-10-14 13:05:00,19.69,19.69,19.66,19.67,231314.0,19.69,19.69,19.66,19.67,231314.0
2021-10-14 13:10:00,19.66,19.72,19.66,19.69,185406.0,19.66,19.72,19.66,19.69,185406.0
2021-10-14 13:15:00,19.69,19.72,19.68,19.71,143884.0,19.69,19.72,19.68,19.71,143884.0
2021-10-14 13:20:00,19.71,19.74,19.7,19.73,91225.0,19.71,19.74,19.7,19.73,91225.0
2021-10-14 13:25:00,19.73,19.75,19.72,19.73,165597.0,19.73,19.75,19.72,19.73,165597.0
2021-10-14 13:30:00,19.74,19.75,19.73,19.74,93377.0,19.74,19.75,19.73,19.74,93377.0
2021-10-14 13:35:00,19.74,19.77,19.74,19.76,150492.0,19.74,19.77,19.74,19.76,150492.0
2021-10-14 13:40:00,19.76,19.77,19.74,19.76,136360.0,19.76,19.77,19.74,19.76,136360.0
2021-10-14 13:45:00,19.77,19.79,19.76,19.79,189084.0,19.77,19.79,19.76,19.79,189084.0
2021-10-14 13:50:00,19.79,19.8,19.77,19.79,129245.0,19.79,19.8,19.77,19.79,129245.0
2021-10-14 13:55:00,19.8,19.8,19.78,19.8,117121.0,19.8,19.8,19.78,19.8,117121.0
2021-10-14 14:00:00,19.8,19.8,19.77,19.79,116785.0,19.8,19.8,19.77,19.79,116785.0
2021-10-14 14:05:00,19.8,19.8,19.78,19.79,103310.0,19.8,19.8,19.78,19.79,103310.0
2021-10-14 14:10:00,19.78,19.83,19.78,19.82,202031.0,19.78,19.83,19.78,19.82,202031.0
2021-10-14 14:15:00,19.81,19.84,19.81,19.83,91647.0,19.81,19.84,19.81,19.83,91647.0
2021-10-14 14:20:00,19.83,19.84,19.8,19.82,153052.0,19.83,19.84,19.8,19.82,153052.0
2021-10-14 14:25:00,19.81,19.82,19.78,19.78,123460.0,19.81,19.82,19.78,19.78,123460.0
2021-10-14 14:30:00,19.79,19.79,19.75,19.76,225895.0,19.79,19.79,19.75,19.76,225895.0
2021-10-14 14:35:00,19.77,19.77,19.75,19.76,124118.0,19.77,19.77,19.75,19.76,124118.0
2021-10-14 14:40:00,19.75,19.76,19.73,19.74,141450.0,19.75,19.76,19.73,19.74,141450.0
2021-10-14 14:45:00,19.73,19.75,19.73,19.73,42325.0,19.73,19.75,19.73,19.73,42325.0
2021-10-14 14:50:00,19.74,19.74,19.72,19.73,116329.0,19.74,19.74,19.72,19.73,116329.0
2021-10-14 14:55:00,19.73,19.74,19.73,19.74,30959.0,19.73,19.74,19.73,19.74,30959.0
2021-10-14 15:00:00,19.74,19.74,19.72,19.74,134856.0,19.74,19.74,19.72,19.74,134856.0
2021-10-14 15:05:00,19.73,19.74,19.71,19.71,57558.0,19.73,19.74,19.71,19.71,57558.0
2021-10-14 15:10:00,19.71,19.72,19.69,19.7,157669.0,19.71,19.72,19.69,19.7,157669.0
2021-10-14 15:15:00,19.7,19.71,19.67,19.71,241993.0,19.7,19.71,19.67,19.71,241993.0
2021-10-14 15:20:00,19.7,19.72,19.68,19.69,178238.0,19.7,19.72,19.68,19.69,178238.0
2021-10-14 15:25:00,19.69,19.71,19.68,19.69,108562.0,19.69,19.71,19.68,19.69,108562.0
2021-10-14 15:30:00,19.7,19.71,19.67,19.68,357709.0,19.7,19.71,19.67,19.68,357709.0
2021-10-14 15:35:00,19.67,19.68,19.63,19.65,450576.0,19.67,19.68,19.63,19.65,450576.0
2021-10-14 15:40:00,19.66,19.66,19.62,19.65,376963.0,19.66,19.66,19.62,19.65,376963.0
2021-10-14 15:45:00,19.64,19.66,19.63,19.64,168266.0,19.64,19.66,19.63,19.64,168266.0
2021-10-14 15:50:00,19.63,19.64,19.58,19.6,992926.0,19.63,19.64,19.58,19.6,992926.0
2021-10-14 15:55:00,19.6,19.65,19.59,19.65,933703.0,19.6,19.65,19.59,19.65,933703.0
2021-10-15 09:30:00,20.0,20.21,20.0,20.1,2250121.0,20.0,20.21,20.0,20.1,2250121.0
2021-10-15 09:35:00,20.1,20.1,19.99,20.02,790401.0,20.1,20.1,19.99,20.02,790401.0
2021-10-15 09:40:00,20.01,20.13,20.0,20.1,639734.0,20.01,20.13,20.0,20.1,639734.0
2021-10-15 09:45:00,20.1,20.12,20.03,20.05,473215.0,20.1,20.12,20.03,20.05,473215.0
2021-10-15 09:50:00,20.04,20.1,20.01,20.07,388636.0,20.04,20.1,20.01,20.07,388636.0
2021-10-15 09:55:00,20.06,20.1,20.03,20.04,428355.0,20.06,20.1,20.03,20.04,428355.0
2021-10-15 10:00:00,20.05,20.05,19.99,20.01,416831.0,20.05,20.05,19.99,20.01,416831.0
2021-10-15 10:05:00,20.02,20.07,19.98,20.05,345267.0,20.02,20.07,19.98,20.05,345267.0
2021-10-15 10:10:00,20.06,20.08,20.04,20.05,278667.0,20.06,20.08,20.04,20.05,278667.0
2021-10-15 10:15:00,20.05,20.06,20.01,20.04,277804.0,20.05,20.06,20.01,20.04,277804.0
2021-10-15 10:20:00,20.04,20.05,19.92,19.95,487184.0,20.04,20.05,19.92,19.95,487184.0
2021-10-15 10:25:00,19.95,19.98,19.93,19.93,231690.0,19.95,19.98,19.93,19.93,231690.0
2021-10-15 10:30:00,19.93,20.01,19.93,20.0,279659.0,19.93,20.01,19.93,20.0,279659.0
2021-10-15 10:35:00,19.99,20.03,19.98,20.03,159121.0,19.99,20.03,19.98,20.03,159121.0
2021-10-15 10:40:00,20.03,20.03,20.0,20.03,215819.0,20.03,20.03,20.0,20.03,215819.0
2021-10-15 10:45:00,20.03,20.07,20.01,20.06,253574.0,20.03,20.07,20.01,20.06,253574.0
2021-10-15 10:50:00,20.06,20.07,20.0,20.0,226801.0,20.06,20.07,20.0,20.0,226801.0
2021-10-15 10:55:00,20.0,20.03,19.99,20.02,210023.0,20.0,20.03,19.99,20.02,210023.0
2021-10-15 11:00:00,20.02,20.03,19.98,19.98,141917.0,20.02,20.03,19.98,19.98,141917.0
2021-10-15 11:05:00,19.99,20.01,19.97,19.99,197073.0,19.99,20.01,19.97,19.99,197073.0
2021-10-15 11:10:00,19.98,19.99,19.93,19.96,241706.0,19.98,19.99,19.93,19.96,241706.0
2021-10-15 11:15:00,19.96,20.04,19.96,20.04,276171.0,19.96,20.04,19.96,20.04,276171.0
2021-10-15 11:20:00,20.03,20.07,20.03,20.05,283987.0,20.03,20.07,20.03,20.05,283987.0
2021-10-15 11:25:00,20.04,20.09,20.04,20.07,219436.0,20.04,20.09,20.04,20.07,219436.0
2021-10-15 11:30:00,20.07,20.12,20.06,20.11,425692.0,20.07,20.12,20.06,20.11,425692.0
2021-10-15 11:35:00,20.1,20.13,20.1,20.12,287980.0,20.1,20.13,20.1,20.12,287980.0
2021-10-15 11:40:00,20.12,20.15,20.11,20.14,271595.0,20.12,20.15,20.11,20.14,271595.0
2021-10-15 11:45:00,20.14,20.2,20.14,20.15,365234.0,20.14,20.2,20.14,20.15,365234.0
2021-10-15 11:50:00,20.15,20.18,20.13,20.18,325722.0,20.15,20.18,20.13,20.18,325722.0
2021-10-15 11:55:00,20.17,20.18,20.16,20.17,145486.0,20.17,20.18,20.16,20.17,145486.0
2021-10-15 12:00:00,20.17,20.17,20.14,20.15,217720.0,20.17,20.17,20.14,20.15,217720.0
2021-10-15 12:05:00,20.16,20.19,20.15,20.18,323048.0,20.16,20.19,20.15,20.18,323048.0
2021-10-15 12:10:00,20.18,20.24,20.18,20.23,481893.0,20.18,20.24,20.18,20.23,481893.0
2021-10-15 12:15:00,20.23,20.27,20.23,20.25,370707.0,20.23,20.27,20.23,20.25,370707.0
2021-10-15 12:20:00,20.26,20.28,20.24,20.27,369941.0,20.26,20.28,20.24,20.27,369941.0
2021-10-15 12:25:00,20.28,20.28,20.2,20.24,451573.0,20.28,20.28,20.2,20.24,451573.0
2021-10-15 12:30:00,20.24,20.26,20.2,20.2,359922.0,20.24,20.26,20.2,20.2,359922.0
2021-10-15 12:35:00,20.2,20.24,20.18,20.22,310358.0,20.2,20.24,20.18,20.22,310358.0
2021-10-15 12:40:00,20.23,20.33,20.2,20.3,617530.0,20.23,20.33,20.2,20.3,617530.0
2021-10-15 12:45:00,20.3,20.3,20.27,20.29,344883.0,20.3,20.3,20.27,20.29,344883.0
2021-10-15 12:50:00,20.29,20.31,20.27,20.29,256343.0,20.29,20.31,20.27,20.29,256343.0
2021-10-15 12:55:00,20.29,20.3,20.26,20.29,247262.0,20.29,20.3,20.26,20.29,247262.0
2021-10-15 13:00:00,20.29,20.29,20.26,20.28,162491.0,20.29,20.29,20.26,20.28,162491.0
2021-10-15 13:05:00,20.28,20.29,20.23,20.23,211572.0,20.28,20.29,20.23,20.23,211572.0
2021-10-15 13:10:00,20.23,20.25,20.2,20.21,218364.0,20.23,20.25,20.2,20.21,218364.0
2021-10-15 13:15:00,20.21,20.24,20.2,20.21,110738.0,20.21,20.24,20.2,20.21,110738.0
2021-10-15 13:20:00,20.21,20.23,20.18,20.18,146252.0,20.21,20.23,20.18,20.18,146252.0
2021-10-15 13:25:00,20.19,20.23,20.18,20.2,192839.0,20.19,20.23,20.18,20.2,192839.0
2021-10-15 13:30:00,20.2,20.21,20.18,20.19,135588.0,20.2,20.21,20.18,20.19,135588.0
2021-10-15 13:35:00,20.18,20.2,20.18,20.2,108219.0,20.18,20.2,20.18,20.2,108219.0
2021-10-15 13:40:00,20.2,20.21,20.18,20.21,175039.0,20.2,20.21,20.18,20.21,175039.0
2021-10-15 13:45:00,20.2,20.22,20.19,20.21,124964.0,20.2,20.22,20.19,20.21,124964.0
2021-10-15 13:50:00,20.2,20.22,20.19,20.21,134248.0,20.2,20.22,20.19,20.21,134248.0
2021-10-15 13:55:00,20.21,20.22,20.18,20.21,170555.0,20.21,20.22,20.18,20.21,170555.0
2021-10-15 14:00:00,20.21,20.23,20.19,20.21,108700.0,20.21,20.23,20.19,20.21,108700.0
2021-10-15 14:05:00,20.21,20.21,20.18,20.2,118783.0,20.21,20.21,20.18,20.2,118783.0
2021-10-15 14:10:00,20.19,20.2,20.17,20.2,157146.0,20.19,20.2,20.17,20.2,157146.0
2021-10-15 14:15:00,20.2,20.21,20.18,20.19,148685.0,20.2,20.21,20.18,20.19,148685.0
2021-10-15 14:20:00,20.2,20.23,20.19,20.21,234605.0,20.2,20.23,20.19,20.21,234605.0
2021-10-15 14:25:00,20.21,20.23,20.18,20.19,194016.0,20.21,20.23,20.18,20.19,194016.0
2021-10-15 14:30:00,20.19,20.19,20.13,20.14,212135.0,20.19,20.19,20.13,20.14,212135.0
2021-10-15 14:35:00,20.14,20.15,20.11,20.12,166119.0,20.14,20.15,20.11,20.12,166119.0
2021-10-15 14:40:00,20.11,20.13,20.1,20.11,235659.0,20.11,20.13,20.1,20.11,235659.0
2021-10-15 14:45:00,20.12,20.12,20.07,20.09,287921.0,20.12,20.12,20.07,20.09,287921.0
2021-10-15 14:50:00,20.09,20.1,20.04,20.06,214007.0,20.09,20.1,20.04,20.06,214007.0
2021-10-15 14:55:00,20.05,20.09,20.05,20.07,178275.0,20.05,20.09,20.05,20.07,178275.0
2021-10-15 15:00:00,20.06,20.08,20.01,20.02,198405.0,20.06,20.08,20.01,20.02,198405.0
2021-10-15 15:05:00,20.01,20.02,20.0,20.0,251859.0,20.01,20.02,20.0,20.0,251859.0
2021-10-15 15:10:00,20.0,20.02,19.97,20.0,256357.0,20.0,20.02,19.97,20.0,256357.0
2021-10-15 15:15:00,20.0,20.02,19.97,19.98,257506.0,20.0,20.02,19.97,19.98,257506.0
2021-10-15 15:20:00,19.98,19.98,19.94,19.96,232471.0,19.98,19.98,19.94,19.96,232471.0
2021-10-15 15:25:00,19.96,20.01,19.95,20.0,252016.0,19.96,20.01,19.95,20.0,252016.0
2021-10-15 15:30:00,20.0,20.0,19.95,19.96,230374.0,20.0,20.0,19.95,19.96,230374.0
2021-10-15 15:35:00,19.96,19.97,19.93,19.95,355362.0,19.96,19.97,19.93,19.95,355362.0
2021-10-15 15:40:00,19.96,20.0,19.94,20.0,271916.0,19.96,20.0,19.94,20.0,271916.0
2021-10-15 15:45:00,20.0,20.01,19.97,19.98,518637.0,20.0,20.01,19.97,19.98,518637.0
2021-10-15 15:50:00,19.98,20.01,19.94,19.98,982594.0,19.98,20.01,19.94,19.98,982594.0
2021-10-15 15:55:00,19.97,19.99,19.96,19.97,821569.0,19.97,19.99,19.96,19.97,821569.0
2021-10-18 09:30:00,19.92,20.12,19.82,20.07,1122630.0,19.92,20.12,19.82,20.07,1122630.0
2021-10-18 09:35:00,20.08,20.09,19.85,19.88,605949.0,20.08,20.09,19.85,19.88,605949.0
2021-10-18 09:40:00,19.87,19.93,19.82,19.87,491310.0,19.87,19.93,19.82,19.87,491310.0
2021-10-18 09:45:00,19.87,19.95,19.82,19.85,404063.0,19.87,19.95,19.82,19.85,404063.0
2021-10-18 09:50:00,19.85,19.89,19.74,19.76,603176.0,19.85,19.89,19.74,19.76,603176.0
2021-10-18 09:55:00,19.76,19.86,19.74,19.86,332143.0,19.76,19.86,19.74,19.86,332143.0
2021-10-18 10:00:00,19.85,19.91,19.82,19.87,434611.0,19.85,19.91,19.82,19.87,434611.0
2021-10-18 10:05:00,19.88,19.93,19.86,19.91,303785.0,19.88,19.93,19.86,19.91,303785.0
2021-10-18 10:10:00,19.91,19.93,19.87,19.93,301225.0,19.91,19.93,19.87,19.93,301225.0
2021-10-18 10:15:00,19.92,20.0,19.91,20.0,263936.0,19.92,20.0,19.91,20.0,263936.0
2021-10-18 10:20:00,19.99,20.09,19.97,20.07,383264.0,19.99,20.09,19.97,20.07,383264.0
2021-10-18 10:25:00,20.07,20.15,20.04,20.1,457388.0,20.07,20.15,20.04,20.1,457388.0
2021-10-18 10:30:00,20.1,20.15,20.06,20.08,361564.0,20.1,20.15,20.06,20.08,361564.0
2021-10-18 10:35:00,20.07,20.08,20.03,20.07,220141.0,20.07,20.08,20.03,20.07,220141.0
2021-10-18 10:40:00,20.07,20.1,20.04,20.1,160075.0,20.07,20.1,20.04,20.1,160075.0
2021-10-18 10:45:00,20.09,20.1,20.0,20.02,148271.0,20.09,20.1,20.0,20.02,148271.0
2021-10-18 10:50:00,20.03,20.03,19.96,19.99,203662.0,20.03,20.03,19.96,19.99,203662.0
2021-10-18 10:55:00,19.99,19.99,19.95,19.96,151559.0,19.99,19.99,19.95,19.96,151559.0
2021-10-18 11:00:00,19.96,19.99,19.95,19.98,128175.0,19.96,19.99,19.95,19.98,128175.0
2021-10-18 11:05:00,19.98,20.04,19.93,19.93,532336.0,19.98,20.04,19.93,19.93,532336.0
2021-10-18 11:10:00,19.94,19.94,19.89,19.91,429129.0,19.94,19.94,19.89,19.91,429129.0
2021-10-18 11:15:00,19.91,19.93,19.89,19.93,179627.0,19.91,19.93,19.89,19.93,179627.0
2021-10-18 11:20:00,19.92,19.96,19.92,19.94,167757.0,19.92,19.96,19.92,19.94,167757.0
2021-10-18 11:25:00,19.94,19.97,19.89,19.89,410320.0,19.94,19.97,19.89,19.89,410320.0
2021-10-18 11:30:00,19.9,19.92,19.88,19.9,269913.0,19.9,19.92,19.88,19.9,269913.0
2021-10-18 11:35:00,19.91,19.92,19.89,19.92,256635.0,19.91,19.92,19.89,19.92,256635.0
2021-10-18 11:40:00,19.92,19.93,19.9,19.91,190487.0,19.92,19.93,19.9,19.91,190487.0
2021-10-18 11:45:00,19.91,19.96,19.9,19.96,359711.0,19.91,19.96,19.9,19.96,359711.0
2021-10-18 11:50:00,19.95,19.98,19.94,19.96,158807.0,19.95,19.98,19.94,19.96,158807.0
2021-10-18 11:55:00,19.96,20.01,19.95,19.99,238646.0,19.96,20.01,19.95,19.99,238646.0
2021-10-18 12:00:00,19.99,20.02,19.98,19.99,217647.0,19.99,20.02,19.98,19.99,217647.0
2021-10-18 12:05:00,19.98,19.99,19.95,19.98,329004.0,19.98,19.99,19.95,19.98,329004.0
2021-10-18 12:10:00,19.98,20.03,19.97,20.02,210601.0,19.98,20.03,19.97,20.02,210601.0
2021-10-18 12:15:00,20.03,20.04,19.98,20.0,160231.0,20.03,20.04,19.98,20.0,160231.0
2021-10-18 12:20:00,20.0,20.02,19.99,20.02,95215.0,20.0,20.02,19.99,20.02,95215.0
2021-10-18 12:25:00,20.01,20.02,19.98,19.98,131367.0,20.01,20.02,19.98,19.98,131367.0
2021-10-18 12:30:00,19.99,20.0,19.95,19.96,179190.0,19.99,20.0,19.95,19.96,179190.0
2021-10-18 12:35:00,19.95,19.96,19.93,19.94,245236.0,19.95,19.96,19.93,19.94,245236.0
2021-10-18 12:40:00,19.94,19.95,19.93,19.95,96617.0,19.94,19.95,19.93,19.95,96617.0
2021-10-18 12:45:00,19.95,19.95,19.89,19.93,315354.0,19.95,19.95,19.89,19.93,315354.0
2021-10-18 12:50:00,19.93,19.93,19.91,19.92,98848.0,19.93,19.93,19.91,19.92,98848.0
2021-10-18 12:55:00,19.91,19.93,19.9,19.91,98924.0,19.91,19.93,19.9,19.91,98924.0
2021-10-18 13:00:00,19.91,19.95,19.9,19.95,166368.0,19.91,19.95,19.9,19.95,166368.0
2021-10-18 13:05:00,19.95,19.96,19.92,19.96,88320.0,19.95,19.96,19.92,19.96,88320.0
2021-10-18 13:10:00,19.96,19.97,19.94,19.96,74440.0,19.96,19.97,19.94,19.96,74440.0
2021-10-18 13:15:00,19.96,19.97,19.95,19.96,32680.0,19.96,19.97,19.95,19.96,32680.0
2021-10-18 13:20:00,19.96,19.98,19.95,19.97,70974.0,19.96,19.98,19.95,19.97,70974.0
2021-10-18 13:25:00,19.96,19.97,19.96,19.96,38290.0,19.96,19.97,19.96,19.96,38290.0
2021-10-18 13:30:00,19.96,19.97,19.93,19.95,142746.0,19.96,19.97,19.93,19.95,142746.0
2021-10-18 13:35:00,19.95,19.96,19.92,19.96,90602.0,19.95,19.96,19.92,19.96,90602.0
2021-10-18 13:40:00,19.96,19.96,19.92,19.93,83722.0,19.96,19.96,19.92,19.93,83722.0
2021-10-18 13:45:00,19.93,19.94,19.91,19.92,69335.0,19.93,19.94,19.91,19.92,69335.0
2021-10-18 13:50:00,19.92,19.95,19.91,19.93,91431.0,19.92,19.95,19.91,19.93,91431.0
2021-10-18 13:55:00,19.93,19.94,19.89,19.91,213751.0,19.93,19.94,19.89,19.91,213751.0
2021-10-18 14:00:00,19.91,19.91,19.89,19.9,83285.0,19.91,19.91,19.89,19.9,83285.0
2021-10-18 14:05:00,19.9,19.91,19.88,19.91,132093.0,19.9,19.91,19.88,19.91,132093.0
2021-10-18 14:10:00,19.91,19.91,19.87,19.9,143293.0,19.91,19.91,19.87,19.9,143293.0
2021-10-18 14:15:00,19.9,19.91,19.89,19.9,91718.0,19.9,19.91,19.89,19.9,91718.0
2021-10-18 14:20:00,19.9,19.92,19.88,19.92,156977.0,19.9,19.92,19.88,19.92,156977.0
2021-10-18 14:25:00,19.92,19.94,19.9,19.93,203005.0,19.92,19.94,19.9,19.93,203005.0
2021-10-18 14:30:00,19.93,19.93,19.89,19.9,56620.0,19.93,19.93,19.89,19.9,56620.0
2021-10-18 14:35:00,19.9,19.9,19.87,19.88,85649.0,19.9,19.9,19.87,19.88,85649.0
2021-10-18 14:40:00,19.88,19.89,19.86,19.88,135118.0,19.88,19.89,19.86,19.88,135118.0
2021-10-18 14:45:00,19.87,19.88,19.85,19.87,138266.0,19.87,19.88,19.85,19.87,138266.0
2021-10-18 14:50:00,19.86,19.89,19.86,19.87,130726.0,19.86,19.89,19.86,19.87,130726.0
2021-10-18 14:55:00,19.86,19.89,19.86,19.89,120347.0,19.86,19.89,19.86,19.89,120347.0
2021-10-18 15:00:00,19.89,19.89,19.86,19.89,107560.0,19.89,19.89,19.86,19.89,107560.0
2021-10-18 15:05:00,19.89,19.89,19.86,19.87,90342.0,19.89,19.89,19.86,19.87,90342.0
2021-10-18 15:10:00,19.86,19.88,19.82,19.84,290442.0,19.86,19.88,19.82,19.84,290442.0
2021-10-18 15:15:00,19.83,19.85,19.82,19.85,141303.0,19.83,19.85,19.82,19.85,141303.0
2021-10-18 15:20:00,19.85,19.87,19.84,19.87,127881.0,19.85,19.87,19.84,19.87,127881.0
2021-10-18 15:25:00,19.87,19.87,19.83,19.84,149356.0,19.87,19.87,19.83,19.84,149356.0
2021-10-18 15:30:00,19.84,19.85,19.83,19.84,197088.0,19.84,19.85,19.83,19.84,197088.0
2021-10-18 15:35:00,19.84,19.87,19.82,19.87,219804.0,19.84,19.87,19.82,19.87,219804.0
2021-10-18 15:40:00,19.87,19.88,19.84,19.85,165789.0,19.87,19.88,19.84,19.85,165789.0
2021-10-18 15:45:00,19.85,19.87,19.83,19.85,359107.0,19.85,19.87,19.83,19.85,359107.0
2021-10-18 15:50:00,19.85,19.88,19.83,19.84,539717.0,19.85,19.88,19.83,19.84,539717.0
2021-10-18 15:55:00,19.84,19.85,19.82,19.83,552326.0,19.84,19.85,19.82,19.83,552326.0
2021-10-19 09:30:00,19.93,19.94,19.73,19.76,1281664.0,19.93,19.94,19.73,19.76,1281664.0
2021-10-19 09:35:00,19.75,19.77,19.66,19.69,844209.0,19.75,19.77,19.66,19.69,844209.0
2021-10-19 09:40:00,19.69,19.74,19.65,19.68,993102.0,19.69,19.74,19.65,19.68,993102.0
2021-10-19 09:45:00,19.68,19.7,19.63,19.64,880502.0,19.68,19.7,19.63,19.64,880502.0
2021-10-19 09:50:00,19.64,19.74,19.63,19.72,454491.0,19.64,19.74,19.63,19.72,454491.0
2021-10-19 09:55:00,19.73,19.77,19.64,19.66,588374.0,19.73,19.77,19.64,19.66,588374.0
2021-10-19 10:00:00,19.66,19.74,19.62,19.69,657676.0,19.66,19.74,19.62,19.69,657676.0
2021-10-19 10:05:00,19.69,19.73,19.66,19.73,294173.0,19.69,19.73,19.66,19.73,294173.0
2021-10-19 10:10:00,19.72,19.73,19.62,19.64,510859.0,19.72,19.73,19.62,19.64,510859.0
2021-10-19 10:15:00,19.64,19.7,19.64,19.67,215242.0,19.64,19.7,19.64,19.67,215242.0
2021-10-19 10:20:00,19.66,19.68,19.61,19.62,427784.0,19.66,19.68,19.61,19.62,427784.0
2021-10-19 10:25:00,19.63,19.63,19.6,19.62,317644.0,19.63,19.63,19.6,19.62,317644.0
2021-10-19 10:30:00,19.62,19.62,19.56,19.59,626328.0,19.62,19.62,19.56,19.59,626328.0
2021-10-19 10:35:00,19.59,19.59,19.56,19.58,292775.0,19.59,19.59,19.56,19.58,292775.0
2021-10-19 10:40:00,19.59,19.61,19.57,19.58,229223.0,19.59,19.61,19.57,19.58,229223.0
2021-10-19 10:45:00,19.58,19.59,19.54,19.57,423409.0,19.58,19.59,19.54,19.57,423409.0
2021-10-19 10:50:00,19.56,19.61,19.56,19.61,409669.0,19.56,19.61,19.56,19.61,409669.0
2021-10-19 10:55:00,19.61,19.61,19.54,19.55,237859.0,19.61,19.61,19.54,19.55,237859.0
2021-10-19 11:00:00,19.55,19.59,19.54,19.58,187218.0,19.55,19.59,19.54,19.58,187218.0
2021-10-19 11:05:00,19.59,19.61,19.55,19.58,274938.0,19.59,19.61,19.55,19.58,274938.0
2021-10-19 11:10:00,19.59,19.65,19.58,19.64,445501.0,19.59,19.65,19.58,19.64,445501.0
2021-10-19 11:15:00,19.64,19.65,19.61,19.64,301566.0,19.64,19.65,19.61,19.64,301566.0
2021-10-19 11:20:00,19.64,19.65,19.62,19.64,145685.0,19.64,19.65,19.62,19.64,145685.0
2021-10-19 11:25:00,19.65,19.67,19.64,19.65,231230.0,19.65,19.67,19.64,19.65,231230.0
2021-10-19 11:30:00,19.64,19.65,19.56,19.6,443874.0,19.64,19.65,19.56,19.6,443874.0
2021-10-19 11:35:00,19.6,19.61,19.58,19.61,211554.0,19.6,19.61,19.58,19.61,211554.0
2021-10-19 11:40:00,19.6,19.62,19.59,19.62,141214.0,19.6,19.62,19.59,19.62,141214.0
2021-10-19 11:45:00,19.62,19.63,19.6,19.61,87113.0,19.62,19.63,19.6,19.61,87113.0
2021-10-19 11:50:00,19.61,19.63,19.6,19.63,193817.0,19.61,19.63,19.6,19.63,193817.0
2021-10-19 11:55:00,19.62,19.63,19.59,19.61,126972.0,19.62,19.63,19.59,19.61,126972.0
2021-10-19 12:00:00,19.62,19.62,19.6,19.61,102534.0,19.62,19.62,19.6,19.61,102534.0
2021-10-19 12:05:00,19.61,19.61,19.58,19.6,153806.0,19.61,19.61,19.58,19.6,153806.0
2021-10-19 12:10:00,19.59,19.65,19.58,19.65,145820.0,19.59,19.65,19.58,19.65,145820.0
2021-10-19 12:15:00,19.65,19.65,19.61,19.62,133407.0,19.65,19.65,19.61,19.62,133407.0
2021-10-19 12:20:00,19.62,19.62,19.58,19.59,234950.0,19.62,19.62,19.58,19.59,234950.0
2021-10-19 12:25:00,19.59,19.59,19.57,19.58,147762.0,19.59,19.59,19.57,19.58,147762.0
2021-10-19 12:30:00,19.58,19.59,19.56,19.58,223640.0,19.58,19.59,19.56,19.58,223640.0
2021-10-19 12:35:00,19.58,19.63,19.57,19.61,194019.0,19.58,19.63,19.57,19.61,194019.0
2021-10-19 12:40:00,19.6,19.64,19.6,19.63,130286.0,19.6,19.64,19.6,19.63,130286.0
2021-10-19 12:45:00,19.64,19.66,19.63,19.66,179928.0,19.64,19.66,19.63,19.66,179928.0
2021-10-19 12:50:00,19.66,19.67,19.64,19.65,224403.0,19.66,19.67,19.64,19.65,224403.0
2021-10-19 12:55:00,19.65,19.67,19.64,19.67,129738.0,19.65,19.67,19.64,19.67,129738.0
2021-10-19 13:00:00,19.67,19.67,19.62,19.62,145725.0,19.67,19.67,19.62,19.62,145725.0
2021-10-19 13:05:00,19.63,19.65,19.61,19.64,155505.0,19.63,19.65,19.61,19.64,155505.0
2021-10-19 13:10:00,19.65,19.66,19.64,19.65,52699.0,19.65,19.66,19.64,19.65,52699.0
2021-10-19 13:15:00,19.65,19.65,19.62,19.63,87771.0,19.65,19.65,19.62,19.63,87771.0
2021-10-19 13:20:00,19.62,19.65,19.62,19.64,148451.0,19.62,19.65,19.62,19.64,148451.0
2021-10-19 13:25:00,19.64,19.65,19.63,19.63,163400.0,19.64,19.65,19.63,19.63,163400.0
2021-10-19 13:30:00,19.64,19.64,19.61,19.63,96992.0,19.64,19.64,19.61,19.63,96992.0
2021-10-19 13:35:00,19.63,19.64,19.62,19.63,95365.0,19.63,19.64,19.62,19.63,95365.0
2021-10-19 13:40:00,19.62,19.63,19.6,19.6,124384.0,19.62,19.63,19.6,19.6,124384.0
2021-10-19 13:45:00,19.61,19.62,19.58,19.61,290564.0,19.61,19.62,19.58,19.61,290564.0
2021-10-19 13:50:00,19.61,19.63,19.6,19.63,117653.0,19.61,19.63,19.6,19.63,117653.0
2021-10-19 13:55:00,19.62,19.63,19.61,19.63,69266.0,19.62,19.63,19.61,19.63,69266.0
2021-10-19 14:00:00,19.62,19.63,19.6,19.61,123193.0,19.62,19.63,19.6,19.61,123193.0
2021-10-19 14:05:00,19.61,19.61,19.58,19.59,108883.0,19.61,19.61,19.58,19.59,108883.0
2021-10-19 14:10:00,19.58,19.6,19.58,19.6,110441.0,19.58,19.6,19.58,19.6,110441.0
2021-10-19 14:15:00,19.6,19.61,19.58,19.59,149830.0,19.6,19.61,19.58,19.59,149830.0
2021-10-19 14:20:00,19.59,19.59,19.55,19.57,209281.0,19.59,19.59,19.55,19.57,209281.0
2021-10-19 14:25:00,19.56,19.57,19.55,19.55,217583.0,19.56,19.57,19.55,19.55,217583.0
2021-10-19 14:30:00,19.55,19.56,19.53,19.54,346866.0,19.55,19.56,19.53,19.54,346866.0
2021-10-19 14:35:00,19.54,19.56,19.53,19.55,317334.0,19.54,19.56,19.53,19.55,317334.0
2021-10-19 14:40:00,19.56,19.56,19.52,19.52,202448.0,19.56,19.56,19.52,19.52,202448.0
2021-10-19 14:45:00,19.52,19.54,19.52,19.54,169383.0,19.52,19.54,19.52,19.54,169383.0
2021-10-19 14:50:00,19.54,19.56,19.53,19.56,136740.0,19.54,19.56,19.53,19.56,136740.0
2021-10-19 14:55:00,19.56,19.59,19.55,19.57,288354.0,19.56,19.59,19.55,19.57,288354.0
2021-10-19 15:00:00,19.57,19.57,19.53,19.54,142220.0,19.57,19.57,19.53,19.54,142220.0
2021-10-19 15:05:00,19.54,19.54,19.52,19.52,180573.0,19.54,19.54,19.52,19.52,180573.0
2021-10-19 15:10:00,19.53,19.54,19.51,19.53,252034.0,19.53,19.54,19.51,19.53,252034.0
2021-10-19 15:15:00,19.52,19.56,19.52,19.54,339862.0,19.52,19.56,19.52,19.54,339862.0
2021-10-19 15:20:00,19.54,19.55,19.52,19.53,229415.0,19.54,19.55,19.52,19.53,229415.0
2021-10-19 15:25:00,19.53,19.53,19.51,19.52,307034.0,19.53,19.53,19.51,19.52,307034.0
2021-10-19 15:30:00,19.52,19.52,19.5,19.51,332106.0,19.52,19.52,19.5,19.51,332106.0
2021-10-19 15:35:00,19.51,19.57,19.51,19.57,365186.0,19.51,19.57,19.51,19.57,365186.0
2021-10-19 15:40:00,19.56,19.57,19.51,19.52,256792.0,19.56,19.57,19.51,19.52,256792.0
2021-10-19 15:45:00,19.52,19.55,19.51,19.55,315034.0,19.52,19.55,19.51,19.55,315034.0
2021-10-19 15:50:00,19.55,19.59,19.52,19.53,663193.0,19.55,19.59,19.52,19.53,663193.0
2021-10-19 15:55:00,19.53,19.55,19.52,19.54,1052951.0,19.53,19.55,19.52,19.54,1052951.0
2021-10-20 09:30:00,19.59,19.62,19.45,19.47,1607011.0,19.59,19.62,19.45,19.47,1607011.0
2021-10-20 09:35:00,19.47,19.52,19.24,19.25,1529123.0,19.47,19.52,19.24,19.25,1529123.0
2021-10-20 09:40:00,19.24,19.34,19.22,19.3,834437.0,19.24,19.34,19.22,19.3,834437.0
2021-10-20 09:45:00,19.3,19.42,19.28,19.4,1148580.0,19.3,19.42,19.28,19.4,1148580.0
2021-10-20 09:50:00,19.41,19.47,19.36,19.46,631485.0,19.41,19.47,19.36,19.46,631485.0
2021-10-20 09:55:00,19.46,19.54,19.45,19.48,573325.0,19.46,19.54,19.45,19.48,573325.0
2021-10-20 10:00:00,19.48,19.6,19.48,19.54,751320.0,19.48,19.6,19.48,19.54,751320.0
2021-10-20 10:05:00,19.54,19.58,19.53,19.58,373889.0,19.54,19.58,19.53,19.58,373889.0
2021-10-20 10:10:00,19.58,19.66,19.57,19.64,665854.0,19.58,19.66,19.57,19.64,665854.0
2021-10-20 10:15:00,19.64,19.67,19.6,19.65,567338.0,19.64,19.67,19.6,19.65,567338.0
2021-10-20 10:20:00,19.65,19.68,19.64,19.65,530871.0,19.65,19.68,19.64,19.65,530871.0
2021-10-20 10:25:00,19.65,19.72,19.63,19.71,782674.0,19.65,19.72,19.63,19.71,782674.0
2021-10-20 10:30:00,19.71,19.77,19.69,19.72,632190.0,19.71,19.77,19.69,19.72,632190.0
2021-10-20 10:35:00,19.72,19.82,19.69,19.8,734641.0,19.72,19.82,19.69,19.8,734641.0
2021-10-20 10:40:00,19.81,19.82,19.77,19.82,512803.0,19.81,19.82,19.77,19.82,512803.0
2021-10-20 10:45:00,19.81,19.84,19.73,19.75,565278.0,19.81,19.84,19.73,19.75,565278.0
2021-10-20 10:50:00,19.75,19.81,19.74,19.79,446502.0,19.75,19.81,19.74,19.79,446502.0
2021-10-20 10:55:00,19.79,19.79,19.74,19.77,397638.0,19.79,19.79,19.74,19.77,397638.0
2021-10-20 11:00:00,19.77,19.8,19.69,19.7,543896.0,19.77,19.8,19.69,19.7,543896.0
2021-10-20 11:05:00,19.7,19.73,19.66,19.7,444251.0,19.7,19.73,19.66,19.7,444251.0
2021-10-20 11:10:00,19.69,19.7,19.63,19.65,254697.0,19.69,19.7,19.63,19.65,254697.0
2021-10-20 11:15:00,19.65,19.71,19.64,19.7,273136.0,19.65,19.71,19.64,19.7,273136.0
2021-10-20 11:20:00,19.7,19.71,19.64,19.66,213725.0,19.7,19.71,19.64,19.66,213725.0
2021-10-20 11:25:00,19.65,19.67,19.62,19.63,195618.0,19.65,19.67,19.62,19.63,195618.0
2021-10-20 11:30:00,19.64,19.66,19.58,19.59,449838.0,19.64,19.66,19.58,19.59,449838.0
2021-10-20 11:35:00,19.6,19.63,19.58,19.6,252488.0,19.6,19.63,19.58,19.6,252488.0
2021-10-20 11:40:00,19.59,19.6,19.53,19.56,517608.0,19.59,19.6,19.53,19.56,517608.0
2021-10-20 11:45:00,19.56,19.63,19.55,19.62,201675.0,19.56,19.63,19.55,19.62,201675.0
2021-10-20 11:50:00,19.63,19.63,19.59,19.61,295224.0,19.63,19.63,19.59,19.61,295224.0
2021-10-20 11:55:00,19.61,19.67,19.6,19.67,280409.0,19.61,19.67,19.6,19.67,280409.0
2021-10-20 12:00:00,19.67,19.69,19.63,19.64,218552.0,19.67,19.69,19.63,19.64,218552.0
2021-10-20 12:05:00,19.64,19.66,19.62,19.64,164141.0,19.64,19.66,19.62,19.64,164141.0
2021-10-20 12:10:00,19.64,19.65,19.63,19.64,86863.0,19.64,19.65,19.63,19.64,86863.0
2021-10-20 12:15:00,19.63,19.65,19.62,19.63,107980.0,19.63,19.65,19.62,19.63,107980.0
2021-10-20 12:20:00,19.64,19.65,19.63,19.64,96987.0,19.64,19.65,19.63,19.64,96987.0
2021-10-20 12:25:00,19.64,19.68,19.62,19.68,131874.0,19.64,19.68,19.62,19.68,131874.0
2021-10-20 12:30:00,19.68,19.68,19.65,19.66,109752.0,19.68,19.68,19.65,19.66,109752.0
2021-10-20 12:35:00,19.67,19.67,19.65,19.65,173241.0,19.67,19.67,19.65,19.65,173241.0
2021-10-20 12:40:00,19.66,19.66,19.62,19.63,152425.0,19.66,19.66,19.62,19.63,152425.0
2021-10-20 12:45:00,19.63,19.7,19.62,19.68,265740.0,19.63,19.7,19.62,19.68,265740.0
2021-10-20 12:50:00,19.67,19.68,19.63,19.64,125336.0,19.67,19.68,19.63,19.64,125336.0
2021-10-20 12:55:00,19.64,19.65,19.62,19.64,111560.0,19.64,19.65,19.62,19.64,111560.0
2021-10-20 13:00:00,19.64,19.64,19.59,19.61,263968.0,19.64,19.64,19.59,19.61,263968.0
2021-10-20 13:05:00,19.61,19.62,19.57,19.58,215823.0,19.61,19.62,19.57,19.58,215823.0
2021-10-20 13:10:00,19.58,19.59,19.55,19.55,228640.0,19.58,19.59,19.55,19.55,228640.0
2021-10-20 13:15:00,19.55,19.57,19.53,19.54,218684.0,19.55,19.57,19.53,19.54,218684.0
2021-10-20 13:20:00,19.54,19.54,19.5,19.52,288092.0,19.54,19.54,19.5,19.52,288092.0
2021-10-20 13:25:00,19.52,19.56,19.52,19.54,158662.0,19.52,19.56,19.52,19.54,158662.0
2021-10-20 13:30:00,19.55,19.55,19.52,19.54,112132.0,19.55,19.55,19.52,19.54,112132.0
2021-10-20 13:35:00,19.54,19.56,19.52,19.53,112301.0,19.54,19.56,19.52,19.53,112301.0
2021-10-20 13:40:00,19.53,19.53,19.51,19.52,108992.0,19.53,19.53,19.51,19.52,108992.0
2021-10-20 13:45:00,19.52,19.52,19.5,19.5,196299.0,19.52,19.52,19.5,19.5,196299.0
2021-10-20 13:50:00,19.51,19.51,19.47,19.48,390239.0,19.51,19.51,19.47,19.48,390239.0
2021-10-20 13:55:00,19.48,19.49,19.46,19.47,193187.0,19.48,19.49,19.46,19.47,193187.0
2021-10-20 14:00:00,19.47,19.48,19.45,19.47,172857.0,19.47,19.48,19.45,19.47,172857.0
2021-10-20 14:05:00,19.47,19.48,19.41,19.44,306752.0,19.47,19.48,19.41,19.44,306752.0
2021-10-20 14:10:00,19.44,19.44,19.41,19.44,269958.0,19.44,19.44,19.41,19.44,269958.0
2021-10-20 14:15:00,19.44,19.45,19.42,19.43,152726.0,19.44,19.45,19.42,19.43,152726.0
2021-10-20 14:20:00,19.43,19.48,19.42,19.48,267086.0,19.43,19.48,19.42,19.48,267086.0
2021-10-20 14:25:00,19.48,19.5,19.47,19.5,257861.0,19.48,19.5,19.47,19.5,257861.0
2021-10-20 14:30:00,19.5,19.52,19.49,19.52,352014.0,19.5,19.52,19.49,19.52,352014.0
2021-10-20 14:35:00,19.52,19.52,19.49,19.5,112795.0,19.52,19.52,19.49,19.5,112795.0
2021-10-20 14:40:00,19.5,19.5,19.46,19.47,122977.0,19.5,19.5,19.46,19.47,122977.0
2021-10-20 14:45:00,19.46,19.48,19.45,19.46,113387.0,19.46,19.48,19.45,19.46,113387.0
2021-10-20 14:50:00,19.46,19.49,19.46,19.48,106032.0,19.46,19.49,19.46,19.48,106032.0
2021-10-20 14:55:00,19.48,19.5,19.48,19.48,61072.0,19.48,19.5,19.48,19.48,61072.0
2021-10-20 15:00:00,19.49,19.5,19.47,19.49,161426.0,19.49,19.5,19.47,19.49,161426.0
2021-10-20 15:05:00,19.5,19.54,19.49,19.53,281649.0,19.5,19.54,19.49,19.53,281649.0
2021-10-20 15:10:00,19.53,19.53,19.48,19.5,266929.0,19.53,19.53,19.48,19.5,266929.0
2021-10-20 15:15:00,19.5,19.5,19.47,19.49,280674.0,19.5,19.5,19.47,19.49,280674.0
2021-10-20 15:20:00,19.49,19.53,19.47,19.53,358402.0,19.49,19.53,19.47,19.53,358402.0
2021-10-20 15:25:00,19.52,19.54,19.52,19.53,150637.0,19.52,19.54,19.52,19.53,150637.0
2021-10-20 15:30:00,19.54,19.56,19.52,19.56,299367.0,19.54,19.56,19.52,19.56,299367.0
2021-10-20 15:35:00,19.55,19.57,19.53,19.53,345403.0,19.55,19.57,19.53,19.53,345403.0
2021-10-20 15:40:00,19.54,19.54,19.51,19.52,140125.0,19.54,19.54,19.51,19.52,140125.0
2021-10-20 15:45:00,19.51,19.53,19.5,19.51,393115.0,19.51,19.53,19.5,19.51,393115.0
2021-10-20 15:50:00,19.51,19.51,19.48,19.51,808859.0,19.51,19.51,19.48,19.51,808859.0
2021-10-20 15:55:00,19.51,19.56,19.48,19.55,931317.0,19.51,19.56,19.48,19.55,931317.0
2021-10-21 09:30:00,19.62,19.81,19.5,19.66,1303479.0,19.62,19.81,19.5,19.66,1303479.0
2021-10-21 09:35:00,19.67,19.9,19.61,19.8,1277772.0,19.67,19.9,19.61,19.8,1277772.0
2021-10-21 09:40:00,19.78,19.9,19.72,19.79,1010482.0,19.78,19.9,19.72,19.79,1010482.0
2021-10-21 09:45:00,19.78,19.93,19.74,19.86,1194685.0,19.78,19.93,19.74,19.86,1194685.0
2021-10-21 09:50:00,19.85,19.88,19.71,19.74,589812.0,19.85,19.88,19.71,19.74,589812.0
2021-10-21 09:55:00,19.74,19.77,19.67,19.68,623289.0,19.74,19.77,19.67,19.68,623289.0
2021-10-21 10:00:00,19.67,19.73,19.57,19.66,1024834.0,19.67,19.73,19.57,19.66,1024834.0
2021-10-21 10:05:00,19.66,19.7,19.63,19.67,371520.0,19.66,19.7,19.63,19.67,371520.0
2021-10-21 10:10:00,19.68,19.77,19.65,19.68,494532.0,19.68,19.77,19.65,19.68,494532.0
2021-10-21 10:15:00,19.69,19.73,19.66,19.69,224271.0,19.69,19.73,19.66,19.69,224271.0
2021-10-21 10:20:00,19.7,19.77,19.68,19.77,347582.0,19.7,19.77,19.68,19.77,347582.0
2021-10-21 10:25:00,19.77,19.83,19.73,19.8,359295.0,19.77,19.83,19.73,19.8,359295.0
2021-10-21 10:30:00,19.8,19.89,19.77,19.89,452422.0,19.8,19.89,19.77,19.89,452422.0
2021-10-21 10:35:00,19.88,19.9,19.84,19.89,539314.0,19.88,19.9,19.84,19.89,539314.0
2021-10-21 10:40:00,19.9,20.01,19.88,19.95,897902.0,19.9,20.01,19.88,19.95,897902.0
2021-10-21 10:45:00,19.95,19.98,19.93,19.97,306288.0,19.95,19.98,19.93,19.97,306288.0
2021-10-21 10:50:00,19.97,19.99,19.87,19.89,452217.0,19.97,19.99,19.87,19.89,452217.0
2021-10-21 10:55:00,19.88,19.94,19.86,19.89,423903.0,19.88,19.94,19.86,19.89,423903.0
2021-10-21 11:00:00,19.89,19.9,19.78,19.79,243302.0,19.89,19.9,19.78,19.79,243302.0
2021-10-21 11:05:00,19.79,19.8,19.73,19.74,478174.0,19.79,19.8,19.73,19.74,478174.0
2021-10-21 11:10:00,19.74,19.83,19.73,19.82,309922.0,19.74,19.83,19.73,19.82,309922.0
2021-10-21 11:15:00,19.82,19.86,19.78,19.84,385766.0,19.82,19.86,19.78,19.84,385766.0
2021-10-21 11:20:00,19.84,19.88,19.81,19.84,184985.0,19.84,19.88,19.81,19.84,184985.0
2021-10-21 11:25:00,19.84,19.84,19.73,19.75,295588.0,19.84,19.84,19.73,19.75,295588.0
2021-10-21 11:30:00,19.74,19.78,19.72,19.72,255784.0,19.74,19.78,19.72,19.72,255784.0
2021-10-21 11:35:00,19.73,19.76,19.72,19.75,258522.0,19.73,19.76,19.72,19.75,258522.0
2021-10-21 11:40:00,19.75,19.82,19.72,19.82,190957.0,19.75,19.82,19.72,19.82,190957.0
2021-10-21 11:45:00,19.82,19.84,19.79,19.82,189552.0,19.82,19.84,19.79,19.82,189552.0
2021-10-21 11:50:00,19.82,19.85,19.8,19.8,142943.0,19.82,19.85,19.8,19.8,142943.0
2021-10-21 11:55:00,19.8,19.82,19.77,19.78,254131.0,19.8,19.82,19.77,19.78,254131.0
2021-10-21 12:00:00,19.78,19.85,19.75,19.84,212178.0,19.78,19.85,19.75,19.84,212178.0
2021-10-21 12:05:00,19.85,19.87,19.78,19.8,147598.0,19.85,19.87,19.78,19.8,147598.0
2021-10-21 12:10:00,19.8,19.82,19.79,19.8,124938.0,19.8,19.82,19.79,19.8,124938.0
2021-10-21 12:15:00,19.81,19.82,19.78,19.79,175240.0,19.81,19.82,19.78,19.79,175240.0
2021-10-21 12:20:00,19.8,19.88,19.79,19.88,362061.0,19.8,19.88,19.79,19.88,362061.0
2021-10-21 12:25:00,19.88,19.88,19.84,19.87,320130.0,19.88,19.88,19.84,19.87,320130.0
2021-10-21 12:30:00,19.87,19.88,19.84,19.87,297366.0,19.87,19.88,19.84,19.87,297366.0
2021-10-21 12:35:00,19.87,19.94,19.86,19.92,341741.0,19.87,19.94,19.86,19.92,341741.0
2021-10-21 12:40:00,19.92,19.94,19.9,19.93,229258.0,19.92,19.94,19.9,19.93,229258.0
2021-10-21 12:45:00,19.92,19.96,19.88,19.89,294884.0,19.92,19.96,19.88,19.89,294884.0
2021-10-21 12:50:00,19.89,19.92,19.87,19.89,131213.0,19.89,19.92,19.87,19.89,131213.0
2021-10-21 12:55:00,19.89,19.89,19.87,19.89,85718.0,19.89,19.89,19.87,19.89,85718.0
2021-10-21 13:00:00,19.89,19.92,19.88,19.91,78037.0,19.89,19.92,19.88,19.91,78037.0
2021-10-21 13:05:00,19.91,19.92,19.89,19.89,113636.0,19.91,19.92,19.89,19.89,113636.0
2021-10-21 13:10:00,19.89,19.91,19.87,19.89,182758.0,19.89,19.91,19.87,19.89,182758.0
2021-10-21 13:15:00,19.89,19.89,19.85,19.87,86184.0,19.89,19.89,19.85,19.87,86184.0
2021-10-21 13:20:00,19.87,19.89,19.86,19.87,70831.0,19.87,19.89,19.86,19.87,70831.0
2021-10-21 13:25:00,19.88,19.88,19.84,19.85,154626.0,19.88,19.88,19.84,19.85,154626.0
2021-10-21 13:30:00,19.86,19.94,19.85,19.94,218639.0,19.86,19.94,19.85,19.94,218639.0
2021-10-21 13:35:00,19.94,19.94,19.91,19.92,217329.0,19.94,19.94,19.91,19.92,217329.0
2021-10-21 13:40:00,19.91,19.92,19.86,19.87,209324.0,19.91,19.92,19.86,19.87,209324.0
2021-10-21 13:45:00,19.88,19.91,19.86,19.87,125555.0,19.88,19.91,19.86,19.87,125555.0
2021-10-21 13:50:00,19.87,19.87,19.79,19.8,378788.0,19.87,19.87,19.79,19.8,378788.0
2021-10-21 13:55:00,19.81,19.83,19.79,19.82,104500.0,19.81,19.83,19.79,19.82,104500.0
2021-10-21 14:00:00,19.81,19.84,19.79,19.81,184838.0,19.81,19.84,19.79,19.81,184838.0
2021-10-21 14:05:00,19.81,19.83,19.8,19.83,112039.0,19.81,19.83,19.8,19.83,112039.0
2021-10-21 14:10:00,19.82,19.83,19.79,19.8,144320.0,19.82,19.83,19.79,19.8,144320.0
2021-10-21 14:15:00,19.79,19.81,19.77,19.79,131312.0,19.79,19.81,19.77,19.79,131312.0
2021-10-21 14:20:00,19.79,19.8,19.75,19.76,126522.0,19.79,19.8,19.75,19.76,126522.0
2021-10-21 14:25:00,19.75,19.77,19.72,19.75,244237.0,19.75,19.77,19.72,19.75,244237.0
2021-10-21 14:30:00,19.74,19.76,19.73,19.73,109990.0,19.74,19.76,19.73,19.73,109990.0
2021-10-21 14:35:00,19.73,19.74,19.71,19.71,106357.0,19.73,19.74,19.71,19.71,106357.0
2021-10-21 14:40:00,19.71,19.75,19.71,19.75,180999.0,19.71,19.75,19.71,19.75,180999.0
2021-10-21 14:45:00,19.75,19.76,19.73,19.75,154674.0,19.75,19.76,19.73,19.75,154674.0
2021-10-21 14:50:00,19.75,19.75,19.73,19.73,136439.0,19.75,19.75,19.73,19.73,136439.0
2021-10-21 14:55:00,19.73,19.75,19.72,19.73,108528.0,19.73,19.75,19.72,19.73,108528.0
2021-10-21 15:00:00,19.74,19.79,19.73,19.78,316270.0,19.74,19.79,19.73,19.78,316270.0
2021-10-21 15:05:00,19.77,19.78,19.74,19.77,153793.0,19.77,19.78,19.74,19.77,153793.0
2021-10-21 15:10:00,19.77,19.8,19.76,19.76,198584.0,19.77,19.8,19.76,19.76,198584.0
2021-10-21 15:15:00,19.76,19.77,19.73,19.73,145154.0,19.76,19.77,19.73,19.73,145154.0
2021-10-21 15:20:00,19.73,19.76,19.73,19.73,166401.0,19.73,19.76,19.73,19.73,166401.0
2021-10-21 15:25:00,19.73,19.77,19.73,19.76,262713.0,19.73,19.77,19.73,19.76,262713.0
2021-10-21 15:30:00,19.76,19.79,19.76,19.79,168361.0,19.76,19.79,19.76,19.79,168361.0
2021-10-21 15:35:00,19.79,19.79,19.77,19.79,150337.0,19.79,19.79,19.77,19.79,150337.0
2021-10-21 15:40:00,19.79,19.79,19.74,19.76,464858.0,19.79,19.79,19.74,19.76,464858.0
2021-10-21 15:45:00,19.76,19.76,19.74,19.76,231225.0,19.76,19.76,19.74,19.76,231225.0
2021-10-21 15:50:00,19.76,19.87,19.75,19.87,729242.0,19.76,19.87,19.75,19.87,729242.0
2021-10-21 15:55:00,19.86,19.9,19.85,19.89,1088752.0,19.86,19.9,19.85,19.89,1088752.0
2021-10-22 09:30:00,19.71,19.76,19.65,19.68,989495.0,19.71,19.76,19.65,19.68,989495.0
2021-10-22 09:35:00,19.68,19.69,19.48,19.49,1207626.0,19.68,19.69,19.48,19.49,1207626.0
2021-10-22 09:40:00,19.49,19.58,19.43,19.48,1089035.0,19.49,19.58,19.43,19.48,1089035.0
2021-10-22 09:45:00,19.48,19.5,19.37,19.37,1123786.0,19.48,19.5,19.37,19.37,1123786.0
2021-10-22 09:50:00,19.38,19.42,19.31,19.42,794091.0,19.38,19.42,19.31,19.42,794091.0
2021-10-22 09:55:00,19.42,19.44,19.35,19.42,504559.0,19.42,19.44,19.35,19.42,504559.0
2021-10-22 10:00:00,19.41,19.43,19.37,19.4,544082.0,19.41,19.43,19.37,19.4,544082.0
2021-10-22 10:05:00,19.4,19.43,19.36,19.42,479425.0,19.4,19.43,19.36,19.42,479425.0
2021-10-22 10:10:00,19.42,19.48,19.41,19.43,540229.0,19.42,19.48,19.41,19.43,540229.0
2021-10-22 10:15:00,19.43,19.47,19.4,19.46,255323.0,19.43,19.47,19.4,19.46,255323.0
2021-10-22 10:20:00,19.46,19.49,19.41,19.43,361148.0,19.46,19.49,19.41,19.43,361148.0
2021-10-22 10:25:00,19.43,19.47,19.41,19.45,380138.0,19.43,19.47,19.41,19.45,380138.0
2021-10-22 10:30:00,19.45,19.5,19.44,19.48,314951.0,19.45,19.5,19.44,19.48,314951.0
2021-10-22 10:35:00,19.48,19.5,19.44,19.45,350239.0,19.48,19.5,19.44,19.45,350239.0
2021-10-22 10:40:00,19.45,19.46,19.39,19.4,393282.0,19.45,19.46,19.39,19.4,393282.0
2021-10-22 10:45:00,19.41,19.43,19.36,19.37,322379.0,19.41,19.43,19.36,19.37,322379.0
2021-10-22 10:50:00,19.37,19.38,19.32,19.33,408259.0,19.37,19.38,19.32,19.33,408259.0
2021-10-22 10:55:00,19.34,19.35,19.31,19.33,426096.0,19.34,19.35,19.31,19.33,426096.0
2021-10-22 11:00:00,19.32,19.38,19.3,19.35,437204.0,19.32,19.38,19.3,19.35,437204.0
2021-10-22 11:05:00,19.35,19.37,19.32,19.37,327358.0,19.35,19.37,19.32,19.37,327358.0
2021-10-22 11:10:00,19.37,19.39,19.34,19.35,283331.0,19.37,19.39,19.34,19.35,283331.0
2021-10-22 11:15:00,19.35,19.35,19.28,19.31,770606.0,19.35,19.35,19.28,19.31,770606.0
2021-10-22 11:20:00,19.3,19.31,19.21,19.23,733889.0,19.3,19.31,19.21,19.23,733889.0
2021-10-22 11:25:00,19.24,19.24,19.2,19.22,431474.0,19.24,19.24,19.2,19.22,431474.0
2021-10-22 11:30:00,19.22,19.25,19.2,19.24,470571.0,19.22,19.25,19.2,19.24,470571.0
2021-10-22 11:35:00,19.24,19.25,19.17,19.18,846315.0,19.24,19.25,19.17,19.18,846315.0
2021-10-22 11:40:00,19.18,19.18,19.12,19.16,514677.0,19.18,19.18,19.12,19.16,514677.0
2021-10-22 11:45:00,19.16,19.2,19.15,19.2,429059.0,19.16,19.2,19.15,19.2,429059.0
2021-10-22 11:50:00,19.2,19.27,19.18,19.27,470268.0,19.2,19.27,19.18,19.27,470268.0
2021-10-22 11:55:00,19.26,19.33,19.24,19.25,393244.0,19.26,19.33,19.24,19.25,393244.0
2021-10-22 12:00:00,19.25,19.29,19.22,19.27,185231.0,19.25,19.29,19.22,19.27,185231.0
2021-10-22 12:05:00,19.27,19.27,19.22,19.26,213276.0,19.27,19.27,19.22,19.26,213276.0
2021-10-22 12:10:00,19.26,19.27,19.23,19.23,230361.0,19.26,19.27,19.23,19.23,230361.0
2021-10-22 12:15:00,19.23,19.26,19.22,19.24,164961.0,19.23,19.26,19.22,19.24,164961.0
2021-10-22 12:20:00,19.25,19.26,19.18,19.18,283052.0,19.25,19.26,19.18,19.18,283052.0
2021-10-22 12:25:00,19.19,19.2,19.18,19.19,196107.0,19.19,19.2,19.18,19.19,196107.0
2021-10-22 12:30:00,19.18,19.24,19.18,19.24,318038.0,19.18,19.24,19.18,19.24,318038.0
2021-10-22 12:35:00,19.24,19.26,19.22,19.23,392250.0,19.24,19.26,19.22,19.23,392250.0
2021-10-22 12:40:00,19.23,19.26,19.22,19.26,150345.0,19.23,19.26,19.22,19.26,150345.0
2021-10-22 12:45:00,19.26,19.26,19.22,19.25,194082.0,19.26,19.26,19.22,19.25,194082.0
2021-10-22 12:50:00,19.25,19.25,19.22,19.23,135596.0,19.25,19.25,19.22,19.23,135596.0
2021-10-22 12:55:00,19.24,19.24,19.2,19.21,200122.0,19.24,19.24,19.2,19.21,200122.0
2021-10-22 13:00:00,19.21,19.25,19.2,19.21,320357.0,19.21,19.25,19.2,19.21,320357.0
2021-10-22 13:05:00,19.22,19.24,19.2,19.23,267979.0,19.22,19.24,19.2,19.23,267979.0
2021-10-22 13:10:00,19.23,19.24,19.21,19.21,117237.0,19.23,19.24,19.21,19.21,117237.0
2021-10-22 13:15:00,19.21,19.22,19.19,19.19,308527.0,19.21,19.22,19.19,19.19,308527.0
2021-10-22 13:20:00,19.2,19.2,19.17,19.2,246836.0,19.2,19.2,19.17,19.2,246836.0
2021-10-22 13:25:00,19.19,19.2,19.17,19.19,158937.0,19.19,19.2,19.17,19.19,158937.0
2021-10-22 13:30:00,19.19,19.2,19.17,19.2,381697.0,19.19,19.2,19.17,19.2,381697.0
2021-10-22 13:35:00,19.2,19.21,19.19,19.19,209703.0,19.2,19.21,19.19,19.19,209703.0
2021-10-22 13:40:00,19.2,19.21,19.19,19.2,119177.0,19.2,19.21,19.19,19.2,119177.0
2021-10-22 13:45:00,19.2,19.22,19.19,19.21,223872.0,19.2,19.22,19.19,19.21,223872.0
2021-10-22 13:50:00,19.2,19.21,19.19,19.19,135710.0,19.2,19.21,19.19,19.19,135710.0
2021-10-22 13:55:00,19.2,19.2,19.15,19.16,447634.0,19.2,19.2,19.15,19.16,447634.0
2021-10-22 14:00:00,19.16,19.16,19.12,19.13,628582.0,19.16,19.16,19.12,19.13,628582.0
2021-10-22 14:05:00,19.13,19.14,19.11,19.13,272431.0,19.13,19.14,19.11,19.13,272431.0
2021-10-22 14:10:00,19.13,19.14,19.12,19.14,163151.0,19.13,19.14,19.12,19.14,163151.0
2021-10-22 14:15:00,19.14,19.15,19.11,19.11,353163.0,19.14,19.15,19.11,19.11,353163.0
2021-10-22 14:20:00,19.12,19.13,19.1,19.12,338801.0,19.12,19.13,19.1,19.12,338801.0
2021-10-22 14:25:00,19.12,19.15,19.11,19.14,212888.0,19.12,19.15,19.11,19.14,212888.0
2021-10-22 14:30:00,19.14,19.15,19.11,19.12,364272.0,19.14,19.15,19.11,19.12,364272.0
2021-10-22 14:35:00,19.12,19.16,19.11,19.12,376763.0,19.12,19.16,19.11,19.12,376763.0
2021-10-22 14:40:00,19.12,19.12,19.08,19.1,543782.0,19.12,19.12,19.08,19.1,543782.0
2021-10-22 14:45:00,19.1,19.11,19.08,19.09,240471.0,19.1,19.11,19.08,19.09,240471.0
2021-10-22 14:50:00,19.08,19.09,19.03,19.04,581388.0,19.08,19.09,19.03,19.04,581388.0
2021-10-22 14:55:00,19.04,19.05,19.03,19.04,282282.0,19.04,19.05,19.03,19.04,282282.0
2021-10-22 15:00:00,19.05,19.09,19.04,19.05,592209.0,19.05,19.09,19.04,19.05,592209.0
2021-10-22 15:05:00,19.05,19.08,19.04,19.05,359738.0,19.05,19.08,19.04,19.05,359738.0
2021-10-22 15:10:00,19.05,19.09,19.04,19.07,274620.0,19.05,19.09,19.04,19.07,274620.0
2021-10-22 15:15:00,19.07,19.09,19.06,19.07,278796.0,19.07,19.09,19.06,19.07,278796.0
2021-10-22 15:20:00,19.07,19.1,19.06,19.07,424282.0,19.07,19.1,19.06,19.07,424282.0
2021-10-22 15:25:00,19.08,19.12,19.07,19.12,279720.0,19.08,19.12,19.07,19.12,279720.0
2021-10-22 15:30:00,19.12,19.15,19.1,19.11,516256.0,19.12,19.15,19.1,19.11,516256.0
2021-10-22 15:35:00,19.11,19.11,19.08,19.11,482755.0,19.11,19.11,19.08,19.11,482755.0
2021-10-22 15:40:00,19.11,19.13,19.08,19.09,554504.0,19.11,19.13,19.08,19.09,554504.0
2021-10-22 15:45:00,19.09,19.14,19.07,19.13,934369.0,19.09,19.14,19.07,19.13,934369.0
2021-10-22 15:50:00,19.13,19.18,19.13,19.14,1127386.0,19.13,19.18,19.13,19.14,1127386.0
2021-10-22 15:55:00,19.14,19.16,19.14,19.16,1429929.0,19.14,19.16,19.14,19.16,1429929.0
2021-10-25 09:30:00,19.16,19.3,19.1,19.16,1394304.0,19.16,19.3,19.1,19.16,1394304.0
2021-10-25 09:35:00,19.16,19.2,19.08,19.11,697458.0,19.16,19.2,19.08,19.11,697458.0
2021-10-25 09:40:00,19.12,19.13,19.03,19.04,586102.0,19.12,19.13,19.03,19.04,586102.0
2021-10-25 09:45:00,19.04,19.04,18.93,18.99,1412175.0,19.04,19.04,18.93,18.99,1412175.0
2021-10-25 09:50:00,18.99,19.0,18.9,19.0,686032.0,18.99,19.0,18.9,19.0,686032.0
2021-10-25 09:55:00,19.0,19.05,18.98,19.04,483859.0,19.0,19.05,18.98,19.04,483859.0
2021-10-25 10:00:00,19.04,19.11,19.02,19.1,519899.0,19.04,19.11,19.02,19.1,519899.0
2021-10-25 10:05:00,19.09,19.13,19.05,19.08,376242.0,19.09,19.13,19.05,19.08,376242.0
2021-10-25 10:10:00,19.07,19.13,19.06,19.13,418674.0,19.07,19.13,19.06,19.13,418674.0
2021-10-25 10:15:00,19.13,19.18,19.1,19.14,376974.0,19.13,19.18,19.1,19.14,376974.0
2021-10-25 10:20:00,19.14,19.14,19.06,19.09,379907.0,19.14,19.14,19.06,19.09,379907.0
2021-10-25 10:25:00,19.09,19.1,19.03,19.05,300647.0,19.09,19.1,19.03,19.05,300647.0
2021-10-25 10:30:00,19.05,19.06,19.0,19.05,352693.0,19.05,19.06,19.0,19.05,352693.0
2021-10-25 10:35:00,19.06,19.08,19.04,19.05,214535.0,19.06,19.08,19.04,19.05,214535.0
2021-10-25 10:40:00,19.04,19.07,19.03,19.05,126176.0,19.04,19.07,19.03,19.05,126176.0
2021-10-25 10:45:00,19.05,19.1,19.05,19.1,174210.0,19.05,19.1,19.05,19.1,174210.0
2021-10-25 10:50:00,19.1,19.14,19.07,19.11,413012.0,19.1,19.14,19.07,19.11,413012.0
2021-10-25 10:55:00,19.12,19.12,19.07,19.09,235736.0,19.12,19.12,19.07,19.09,235736.0
2021-10-25 11:00:00,19.09,19.09,19.02,19.05,335076.0,19.09,19.09,19.02,19.05,335076.0
2021-10-25 11:05:00,19.05,19.05,19.01,19.03,228273.0,19.05,19.05,19.01,19.03,228273.0
2021-10-25 11:10:00,19.04,19.05,19.02,19.04,116484.0,19.04,19.05,19.02,19.04,116484.0
2021-10-25 11:15:00,19.04,19.06,19.02,19.04,191133.0,19.04,19.06,19.02,19.04,191133.0
2021-10-25 11:20:00,19.04,19.05,19.01,19.02,213808.0,19.04,19.05,19.01,19.02,213808.0
2021-10-25 11:25:00,19.02,19.02,18.98,19.02,607640.0,19.02,19.02,18.98,19.02,607640.0
2021-10-25 11:30:00,19.02,19.02,18.99,19.0,401698.0,19.02,19.02,18.99,19.0,401698.0
2021-10-25 11:35:00,19.0,19.0,18.96,19.0,408509.0,19.0,19.0,18.96,19.0,408509.0
2021-10-25 11:40:00,18.99,18.99,18.96,18.98,258796.0,18.99,18.99,18.96,18.98,258796.0
2021-10-25 11:45:00,18.98,19.03,18.98,19.03,106360.0,18.98,19.03,18.98,19.03,106360.0
2021-10-25 11:50:00,19.03,19.05,19.0,19.01,192246.0,19.03,19.05,19.0,19.01,192246.0
2021-10-25 11:55:00,19.01,19.04,19.0,19.03,104481.0,19.01,19.04,19.0,19.03,104481.0
2021-10-25 12:00:00,19.02,19.04,19.01,19.04,94559.0,19.02,19.04,19.01,19.04,94559.0
2021-10-25 12:05:00,19.04,19.04,19.0,19.01,157606.0,19.04,19.04,19.0,19.01,157606.0
2021-10-25 12:10:00,19.01,19.02,18.99,19.0,228476.0,19.01,19.02,18.99,19.0,228476.0
2021-10-25 12:15:00,19.0,19.03,18.99,19.02,149391.0,19.0,19.03,18.99,19.02,149391.0
2021-10-25 12:20:00,19.01,19.02,18.96,18.98,372416.0,19.01,19.02,18.96,18.98,372416.0
2021-10-25 12:25:00,18.97,18.97,18.96,18.96,110915.0,18.97,18.97,18.96,18.96,110915.0
2021-10-25 12:30:00,18.96,19.0,18.93,18.94,454772.0,18.96,19.0,18.93,18.94,454772.0
2021-10-25 12:35:00,18.94,18.94,18.91,18.94,354024.0,18.94,18.94,18.91,18.94,354024.0
2021-10-25 12:40:00,18.94,18.97,18.94,18.95,146952.0,18.94,18.97,18.94,18.95,146952.0
2021-10-25 12:45:00,18.95,18.98,18.93,18.98,216028.0,18.95,18.98,18.93,18.98,216028.0
2021-10-25 12:50:00,18.98,18.98,18.93,18.95,138038.0,18.98,18.98,18.93,18.95,138038.0
2021-10-25 12:55:00,18.94,18.96,18.93,18.95,392921.0,18.94,18.96,18.93,18.95,392921.0
2021-10-25 13:00:00,18.95,19.01,18.94,19.01,241860.0,18.95,19.01,18.94,19.01,241860.0
2021-10-25 13:05:00,19.02,19.02,19.0,19.01,133349.0,19.02,19.02,19.0,19.01,133349.0
2021-10-25 13:10:00,19.01,19.01,18.98,19.01,170321.0,19.01,19.01,18.98,19.01,170321.0
2021-10-25 13:15:00,19.01,19.03,19.0,19.02,199911.0,19.01,19.03,19.0,19.02,199911.0
2021-10-25 13:20:00,19.02,19.02,18.97,18.98,166542.0,19.02,19.02,18.97,18.98,166542.0
2021-10-25 13:25:00,18.98,19.01,18.98,19.0,197244.0,18.98,19.01,18.98,19.0,197244.0
2021-10-25 13:30:00,19.0,19.0,18.98,18.99,108660.0,19.0,19.0,18.98,18.99,108660.0
2021-10-25 13:35:00,18.98,18.99,18.95,18.95,145229.0,18.98,18.99,18.95,18.95,145229.0
2021-10-25 13:40:00,18.96,18.96,18.94,18.95,251266.0,18.96,18.96,18.94,18.95,251266.0
2021-10-25 13:45:00,18.95,18.97,18.94,18.96,206818.0,18.95,18.97,18.94,18.96,206818.0
2021-10-25 13:50:00,18.96,18.99,18.95,18.98,151351.0,18.96,18.99,18.95,18.98,151351.0
2021-10-25 13:55:00,18.99,19.0,18.96,18.98,276665.0,18.99,19.0,18.96,18.98,276665.0
2021-10-25 14:00:00,18.97,18.99,18.96,18.98,142340.0,18.97,18.99,18.96,18.98,142340.0
2021-10-25 14:05:00,18.98,19.0,18.97,19.0,81893.0,18.98,19.0,18.97,19.0,81893.0
2021-10-25 14:10:00,19.0,19.05,18.99,19.05,301295.0,19.0,19.05,18.99,19.05,301295.0
2021-10-25 14:15:00,19.05,19.07,19.02,19.03,338415.0,19.05,19.07,19.02,19.03,338415.0
2021-10-25 14:20:00,19.04,19.04,19.02,19.03,270121.0,19.04,19.04,19.02,19.03,270121.0
2021-10-25 14:25:00,19.03,19.09,19.02,19.07,430969.0,19.03,19.09,19.02,19.07,430969.0
2021-10-25 14:30:00,19.08,19.08,19.02,19.04,287292.0,19.08,19.08,19.02,19.04,287292.0
2021-10-25 14:35:00,19.04,19.06,19.03,19.05,103015.0,19.04,19.06,19.03,19.05,103015.0
2021-10-25 14:40:00,19.04,19.06,19.03,19.05,144987.0,19.04,19.06,19.03,19.05,144987.0
2021-10-25 14:45:00,19.05,19.07,19.04,19.07,183610.0,19.05,19.07,19.04,19.07,183610.0
2021-10-25 14:50:00,19.07,19.1,19.06,19.1,189489.0,19.07,19.1,19.06,19.1,189489.0
2021-10-25 14:55:00,19.1,19.12,19.08,19.1,325774.0,19.1,19.12,19.08,19.1,325774.0
2021-10-25 15:00:00,19.1,19.11,19.09,19.1,244071.0,19.1,19.11,19.09,19.1,244071.0
2021-10-25 15:05:00,19.11,19.11,19.08,19.1,169091.0,19.11,19.11,19.08,19.1,169091.0
2021-10-25 15:10:00,19.09,19.1,19.06,19.07,178677.0,19.09,19.1,19.06,19.07,178677.0
2021-10-25 15:15:00,19.07,19.07,19.04,19.05,288628.0,19.07,19.07,19.04,19.05,288628.0
2021-10-25 15:20:00,19.05,19.1,19.05,19.09,181364.0,19.05,19.1,19.05,19.09,181364.0
2021-10-25 15:25:00,19.09,19.12,19.08,19.11,227253.0,19.09,19.12,19.08,19.11,227253.0
2021-10-25 15:30:00,19.11,19.14,19.1,19.14,344402.0,19.11,19.14,19.1,19.14,344402.0
2021-10-25 15:35:00,19.14,19.14,19.11,19.12,324249.0,19.14,19.14,19.11,19.12,324249.0
2021-10-25 15:40:00,19.11,19.12,19.1,19.11,281590.0,19.11,19.12,19.1,19.11,281590.0
2021-10-25 15:45:00,19.12,19.13,19.09,19.13,579995.0,19.12,19.13,19.09,19.13,579995.0
2021-10-25 15:50:00,19.13,19.16,19.12,19.16,786711.0,19.13,19.16,19.12,19.16,786711.0
2021-10-25 15:55:00,19.16,19.25,19.15,19.24,1488403.0,19.16,19.25,19.15,19.24,1488403.0
2021-10-26 09:30:00,19.35,19.51,19.31,19.35,1570131.0,19.35,19.51,19.31,19.35,1570131.0
2021-10-26 09:35:00,19.35,19.53,19.29,19.46,1166722.0,19.35,19.53,19.29,19.46,1166722.0
2021-10-26 09:40:00,19.46,19.64,19.43,19.6,1980332.0,19.46,19.64,19.43,19.6,1980332.0
2021-10-26 09:45:00,19.6,19.73,19.57,19.6,1134844.0,19.6,19.73,19.57,19.6,1134844.0
2021-10-26 09:50:00,19.61,19.62,19.52,19.56,462231.0,19.61,19.62,19.52,19.56,462231.0
2021-10-26 09:55:00,19.57,19.59,19.46,19.46,417576.0,19.57,19.59,19.46,19.46,417576.0
2021-10-26 10:00:00,19.47,19.59,19.46,19.57,511797.0,19.47,19.59,19.46,19.57,511797.0
2021-10-26 10:05:00,19.57,19.64,19.56,19.64,618814.0,19.57,19.64,19.56,19.64,618814.0
2021-10-26 10:10:00,19.64,19.65,19.55,19.6,559072.0,19.64,19.65,19.55,19.6,559072.0
2021-10-26 10:15:00,19.6,19.67,19.59,19.66,730383.0,19.6,19.67,19.59,19.66,730383.0
2021-10-26 10:20:00,19.66,19.76,19.63,19.75,1030876.0,19.66,19.76,19.63,19.75,1030876.0
2021-10-26 10:25:00,19.75,19.76,19.67,19.72,493871.0,19.75,19.76,19.67,19.72,493871.0
2021-10-26 10:30:00,19.71,19.74,19.68,19.7,332429.0,19.71,19.74,19.68,19.7,332429.0
2021-10-26 10:35:00,19.7,19.71,19.66,19.66,350753.0,19.7,19.71,19.66,19.66,350753.0
2021-10-26 10:40:00,19.67,19.67,19.61,19.65,402100.0,19.67,19.67,19.61,19.65,402100.0
2021-10-26 10:45:00,19.66,19.7,19.64,19.69,390640.0,19.66,19.7,19.64,19.69,390640.0
2021-10-26 10:50:00,19.7,19.82,19.69,19.8,995403.0,19.7,19.82,19.69,19.8,995403.0
2021-10-26 10:55:00,19.79,19.81,19.74,19.76,241977.0,19.79,19.81,19.74,19.76,241977.0
2021-10-26 11:00:00,19.76,19.78,19.72,19.73,365201.0,19.76,19.78,19.72,19.73,365201.0
2021-10-26 11:05:00,19.73,19.74,19.69,19.7,191533.0,19.73,19.74,19.69,19.7,191533.0
2021-10-26 11:10:00,19.71,19.74,19.66,19.71,248370.0,19.71,19.74,19.66,19.71,248370.0
2021-10-26 11:15:00,19.71,19.75,19.69,19.74,217085.0,19.71,19.75,19.69,19.74,217085.0
2021-10-26 11:20:00,19.74,19.75,19.67,19.69,288184.0,19.74,19.75,19.67,19.69,288184.0
2021-10-26 11:25:00,19.7,19.72,19.68,19.69,231787.0,19.7,19.72,19.68,19.69,231787.0
2021-10-26 11:30:00,19.69,19.71,19.65,19.66,278046.0,19.69,19.71,19.65,19.66,278046.0
2021-10-26 11:35:00,19.66,19.67,19.63,19.63,629231.0,19.66,19.67,19.63,19.63,629231.0
2021-10-26 11:40:00,19.64,19.65,19.61,19.65,317853.0,19.64,19.65,19.61,19.65,317853.0
2021-10-26 11:45:00,19.64,19.65,19.59,19.62,280400.0,19.64,19.65,19.59,19.62,280400.0
2021-10-26 11:50:00,19.62,19.64,19.57,19.63,361658.0,19.62,19.64,19.57,19.63,361658.0
2021-10-26 11:55:00,19.64,19.67,19.55,19.56,334836.0,19.64,19.67,19.55,19.56,334836.0
2021-10-26 12:00:00,19.56,19.57,19.48,19.48,372696.0,19.56,19.57,19.48,19.48,372696.0
2021-10-26 12:05:00,19.48,19.52,19.46,19.46,247982.0,19.48,19.52,19.46,19.46,247982.0
2021-10-26 12:10:00,19.46,19.48,19.42,19.46,254174.0,19.46,19.48,19.42,19.46,254174.0
2021-10-26 12:15:00,19.47,19.5,19.46,19.49,168723.0,19.47,19.5,19.46,19.49,168723.0
2021-10-26 12:20:00,19.48,19.5,19.47,19.49,137987.0,19.48,19.5,19.47,19.49,137987.0
2021-10-26 12:25:00,19.48,19.49,19.43,19.44,189339.0,19.48,19.49,19.43,19.44,189339.0
2021-10-26 12:30:00,19.44,19.45,19.38,19.4,492766.0,19.44,19.45,19.38,19.4,492766.0
2021-10-26 12:35:00,19.4,19.41,19.3,19.31,376843.0,19.4,19.41,19.3,19.31,376843.0
2021-10-26 12:40:00,19.31,19.34,19.28,19.33,363428.0,19.31,19.34,19.28,19.33,363428.0
2021-10-26 12:45:00,19.33,19.33,19.27,19.28,232539.0,19.33,19.33,19.27,19.28,232539.0
2021-10-26 12:50:00,19.28,19.31,19.25,19.28,217002.0,19.28,19.31,19.25,19.28,217002.0
2021-10-26 12:55:00,19.28,19.36,19.27,19.35,274881.0,19.28,19.36,19.27,19.35,274881.0
2021-10-26 13:00:00,19.35,19.35,19.29,19.31,250811.0,19.35,19.35,19.29,19.31,250811.0
2021-10-26 13:05:00,19.32,19.34,19.28,19.29,265814.0,19.32,19.34,19.28,19.29,265814.0
2021-10-26 13:10:00,19.29,19.31,19.27,19.29,205854.0,19.29,19.31,19.27,19.29,205854.0
2021-10-26 13:15:00,19.29,19.31,19.26,19.31,149910.0,19.29,19.31,19.26,19.31,149910.0
2021-10-26 13:20:00,19.3,19.33,19.25,19.26,172652.0,19.3,19.33,19.25,19.26,172652.0
2021-10-26 13:25:00,19.26,19.3,19.24,19.28,198091.0,19.26,19.3,19.24,19.28,198091.0
2021-10-26 13:30:00,19.27,19.32,19.26,19.32,141342.0,19.27,19.32,19.26,19.32,141342.0
2021-10-26 13:35:00,19.32,19.34,19.31,19.32,72896.0,19.32,19.34,19.31,19.32,72896.0
2021-10-26 13:40:00,19.31,19.32,19.27,19.28,198183.0,19.31,19.32,19.27,19.28,198183.0
2021-10-26 13:45:00,19.28,19.32,19.28,19.3,59803.0,19.28,19.32,19.28,19.3,59803.0
2021-10-26 13:50:00,19.29,19.33,19.29,19.32,142527.0,19.29,19.33,19.29,19.32,142527.0
2021-10-26 13:55:00,19.32,19.35,19.31,19.35,264515.0,19.32,19.35,19.31,19.35,264515.0
2021-10-26 14:00:00,19.35,19.37,19.34,19.36,109833.0,19.35,19.37,19.34,19.36,109833.0
2021-10-26 14:05:00,19.36,19.39,19.34,19.38,113549.0,19.36,19.39,19.34,19.38,113549.0
2021-10-26 14:10:00,19.38,19.41,19.37,19.41,99830.0,19.38,19.41,19.37,19.41,99830.0
2021-10-26 14:15:00,19.41,19.44,19.39,19.44,139580.0,19.41,19.44,19.39,19.44,139580.0
2021-10-26 14:20:00,19.44,19.45,19.41,19.45,204206.0,19.44,19.45,19.41,19.45,204206.0
2021-10-26 14:25:00,19.45,19.46,19.43,19.46,98057.0,19.45,19.46,19.43,19.46,98057.0
2021-10-26 14:30:00,19.46,19.48,19.45,19.48,115446.0,19.46,19.48,19.45,19.48,115446.0
2021-10-26 14:35:00,19.48,19.5,19.47,19.5,136992.0,19.48,19.5,19.47,19.5,136992.0
2021-10-26 14:40:00,19.49,19.5,19.45,19.46,184242.0,19.49,19.5,19.45,19.46,184242.0
2021-10-26 14:45:00,19.46,19.48,19.45,19.46,140823.0,19.46,19.48,19.45,19.46,140823.0
2021-10-26 14:50:00,19.46,19.47,19.45,19.46,68364.0,19.46,19.47,19.45,19.46,68364.0
2021-10-26 14:55:00,19.45,19.46,19.42,19.45,145533.0,19.45,19.46,19.42,19.45,145533.0
2021-10-26 15:00:00,19.46,19.49,19.43,19.46,198208.0,19.46,19.49,19.43,19.46,198208.0
2021-10-26 15:05:00,19.46,19.46,19.44,19.45,84257.0,19.46,19.46,19.44,19.45,84257.0
2021-10-26 15:10:00,19.45,19.45,19.42,19.44,123535.0,19.45,19.45,19.42,19.44,123535.0
2021-10-26 15:15:00,19.44,19.46,19.42,19.43,949114.0,19.44,19.46,19.42,19.43,949114.0
2021-10-26 15:20:00,19.44,19.44,19.41,19.43,159256.0,19.44,19.44,19.41,19.43,159256.0
2021-10-26 15:25:00,19.43,19.43,19.38,19.38,277234.0,19.43,19.43,19.38,19.38,277234.0
2021-10-26 15:30:00,19.38,19.4,19.38,19.39,387089.0,19.38,19.4,19.38,19.39,387089.0
2021-10-26 15:35:00,19.39,19.4,19.37,19.37,173730.0,19.39,19.4,19.37,19.37,173730.0
2021-10-26 15:40:00,19.38,19.4,19.36,19.38,260337.0,19.38,19.4,19.36,19.38,260337.0
2021-10-26 15:45:00,19.38,19.4,19.36,19.36,377125.0,19.38,19.4,19.36,19.36,377125.0
2021-10-26 15:50:00,19.37,19.38,19.34,19.37,432472.0,19.37,19.38,19.34,19.37,432472.0
2021-10-26 15:55:00,19.38,19.4,19.35,19.4,1022074.0,19.38,19.4,19.35,19.4,1022074.0
2021-10-27 09:30:00,19.47,19.5,19.4,19.46,741386.0,19.47,19.5,19.4,19.46,741386.0
2021-10-27 09:35:00,19.47,19.57,19.47,19.55,541568.0,19.47,19.57,19.47,19.55,541568.0
2021-10-27 09:40:00,19.56,19.57,19.4,19.42,527300.0,19.56,19.57,19.4,19.42,527300.0
2021-10-27 09:45:00,19.41,19.49,19.39,19.4,495412.0,19.41,19.49,19.39,19.4,495412.0
2021-10-27 09:50:00,19.39,19.46,19.38,19.4,211902.0,19.39,19.46,19.38,19.4,211902.0
2021-10-27 09:55:00,19.41,19.43,19.34,19.41,510542.0,19.41,19.43,19.34,19.41,510542.0
2021-10-27 10:00:00,19.4,19.5,19.39,19.4,344806.0,19.4,19.5,19.39,19.4,344806.0
2021-10-27 10:05:00,19.4,19.48,19.39,19.44,255500.0,19.4,19.48,19.39,19.44,255500.0
2021-10-27 10:10:00,19.44,19.47,19.41,19.44,200299.0,19.44,19.47,19.41,19.44,200299.0
2021-10-27 10:15:00,19.44,19.48,19.4,19.41,420539.0,19.44,19.48,19.4,19.41,420539.0
2021-10-27 10:20:00,19.41,19.43,19.36,19.37,143816.0,19.41,19.43,19.36,19.37,143816.0
2021-10-27 10:25:00,19.37,19.4,19.28,19.28,320272.0,19.37,19.4,19.28,19.28,320272.0
2021-10-27 10:30:00,19.28,19.35,19.27,19.32,441203.0,19.28,19.35,19.27,19.32,441203.0
2021-10-27 10:35:00,19.32,19.35,19.28,19.28,510485.0,19.32,19.35,19.28,19.28,510485.0
2021-10-27 10:40:00,19.29,19.31,19.26,19.28,308096.0,19.29,19.31,19.26,19.28,308096.0
2021-10-27 10:45:00,19.29,19.29,19.23,19.24,179852.0,19.29,19.29,19.23,19.24,179852.0
2021-10-27 10:50:00,19.24,19.28,19.22,19.24,174680.0,19.24,19.28,19.22,19.24,174680.0
2021-10-27 10:55:00,19.24,19.27,19.22,19.27,148110.0,19.24,19.27,19.22,19.27,148110.0
2021-10-27 11:00:00,19.26,19.33,19.26,19.29,280018.0,19.26,19.33,19.26,19.29,280018.0
2021-10-27 11:05:00,19.29,19.31,19.25,19.26,187982.0,19.29,19.31,19.25,19.26,187982.0
2021-10-27 11:10:00,19.26,19.28,19.23,19.26,291348.0,19.26,19.28,19.23,19.26,291348.0
2021-10-27 11:15:00,19.25,19.27,19.22,19.23,248117.0,19.25,19.27,19.22,19.23,248117.0
2021-10-27 11:20:00,19.23,19.23,19.16,19.18,273364.0,19.23,19.23,19.16,19.18,273364.0
2021-10-27 11:25:00,19.18,19.18,19.14,19.16,316424.0,19.18,19.18,19.14,19.16,316424.0
2021-10-27 11:30:00,19.16,19.22,19.16,19.2,276772.0,19.16,19.22,19.16,19.2,276772.0
2021-10-27 11:35:00,19.21,19.21,19.18,19.19,233770.0,19.21,19.21,19.18,19.19,233770.0
2021-10-27 11:40:00,19.19,19.24,19.18,19.22,226327.0,19.19,19.24,19.18,19.22,226327.0
2021-10-27 11:45:00,19.22,19.23,19.18,19.2,214547.0,19.22,19.23,19.18,19.2,214547.0
2021-10-27 11:50:00,19.21,19.21,19.19,19.2,48247.0,19.21,19.21,19.19,19.2,48247.0
2021-10-27 11:55:00,19.21,19.23,19.19,19.21,119222.0,19.21,19.23,19.19,19.21,119222.0
2021-10-27 12:00:00,19.21,19.22,19.14,19.17,244775.0,19.21,19.22,19.14,19.17,244775.0
2021-10-27 12:05:00,19.16,19.2,19.16,19.18,112017.0,19.16,19.2,19.16,19.18,112017.0
2021-10-27 12:10:00,19.19,19.22,19.18,19.19,168806.0,19.19,19.22,19.18,19.19,168806.0
2021-10-27 12:15:00,19.2,19.2,19.13,19.14,232478.0,19.2,19.2,19.13,19.14,232478.0
2021-10-27 12:20:00,19.14,19.15,19.13,19.15,110409.0,19.14,19.15,19.13,19.15,110409.0
2021-10-27 12:25:00,19.14,19.15,19.12,19.13,219744.0,19.14,19.15,19.12,19.13,219744.0
2021-10-27 12:30:00,19.13,19.14,19.09,19.13,309162.0,19.13,19.14,19.09,19.13,309162.0
2021-10-27 12:35:00,19.14,19.15,19.13,19.13,120923.0,19.14,19.15,19.13,19.13,120923.0
2021-10-27 12:40:00,19.14,19.15,19.11,19.14,148658.0,19.14,19.15,19.11,19.14,148658.0
2021-10-27 12:45:00,19.14,19.17,19.14,19.16,276798.0,19.14,19.17,19.14,19.16,276798.0
2021-10-27 12:50:00,19.16,19.17,19.12,19.13,122008.0,19.16,19.17,19.12,19.13,122008.0
2021-10-27 12:55:00,19.13,19.14,19.11,19.14,103161.0,19.13,19.14,19.11,19.14,103161.0
2021-10-27 13:00:00,19.13,19.14,19.11,19.13,146424.0,19.13,19.14,19.11,19.13,146424.0
2021-10-27 13:05:00,19.13,19.18,19.12,19.18,234284.0,19.13,19.18,19.12,19.18,234284.0
2021-10-27 13:10:00,19.18,19.21,19.17,19.2,215440.0,19.18,19.21,19.17,19.2,215440.0
2021-10-27 13:15:00,19.19,19.21,19.18,19.2,129670.0,19.19,19.21,19.18,19.2,129670.0
2021-10-27 13:20:00,19.2,19.22,19.19,19.22,145824.0,19.2,19.22,19.19,19.22,145824.0
2021-10-27 13:25:00,19.21,19.21,19.17,19.18,163923.0,19.21,19.21,19.17,19.18,163923.0
2021-10-27 13:30:00,19.18,19.18,19.14,19.15,99836.0,19.18,19.18,19.14,19.15,99836.0
2021-10-27 13:35:00,19.14,19.17,19.13,19.16,117695.0,19.14,19.17,19.13,19.16,117695.0
2021-10-27 13:40:00,19.16,19.19,19.15,19.18,51413.0,19.16,19.19,19.15,19.18,51413.0
2021-10-27 13:45:00,19.19,19.19,19.16,19.16,108258.0,19.19,19.19,19.16,19.16,108258.0
2021-10-27 13:50:00,19.16,19.19,19.16,19.18,84882.0,19.16,19.19,19.16,19.18,84882.0
2021-10-27 13:55:00,19.18,19.2,19.17,19.2,62362.0,19.18,19.2,19.17,19.2,62362.0
2021-10-27 14:00:00,19.2,19.2,19.14,19.16,356760.0,19.2,19.2,19.14,19.16,356760.0
2021-10-27 14:05:00,19.16,19.19,19.15,19.19,139316.0,19.16,19.19,19.15,19.19,139316.0
2021-10-27 14:10:00,19.19,19.22,19.18,19.21,172531.0,19.19,19.22,19.18,19.21,172531.0
2021-10-27 14:15:00,19.21,19.21,19.17,19.2,146855.0,19.21,19.21,19.17,19.2,146855.0
2021-10-27 14:20:00,19.2,19.21,19.19,19.21,139494.0,19.2,19.21,19.19,19.21,139494.0
2021-10-27 14:25:00,19.21,19.22,19.19,19.21,105973.0,19.21,19.22,19.19,19.21,105973.0
2021-10-27 14:30:00,19.21,19.23,19.19,19.2,93134.0,19.21,19.23,19.19,19.2,93134.0
2021-10-27 14:35:00,19.2,19.2,19.17,19.17,80519.0,19.2,19.2,19.17,19.17,80519.0
2021-10-27 14:40:00,19.17,19.17,19.14,19.14,130856.0,19.17,19.17,19.14,19.14,130856.0
2021-10-27 14:45:00,19.15,19.16,19.14,19.16,174008.0,19.15,19.16,19.14,19.16,174008.0
2021-10-27 14:50:00,19.16,19.18,19.15,19.16,139591.0,19.16,19.18,19.15,19.16,139591.0
2021-10-27 14:55:00,19.16,19.17,19.14,19.15,115047.0,19.16,19.17,19.14,19.15,115047.0
2021-10-27 15:00:00,19.15,19.16,19.14,19.15,74785.0,19.15,19.16,19.14,19.15,74785.0
2021-10-27 15:05:00,19.14,19.15,19.11,19.12,234278.0,19.14,19.15,19.11,19.12,234278.0
2021-10-27 15:10:00,19.12,19.12,19.05,19.07,454284.0,19.12,19.12,19.05,19.07,454284.0
2021-10-27 15:15:00,19.06,19.08,19.03,19.03,249735.0,19.06,19.08,19.03,19.03,249735.0
2021-10-27 15:20:00,19.04,19.08,19.02,19.07,238685.0,19.04,19.08,19.02,19.07,238685.0
2021-10-27 15:25:00,19.07,19.07,19.03,19.05,187662.0,19.07,19.07,19.03,19.05,187662.0
2021-10-27 15:30:00,19.05,19.06,19.02,19.04,198273.0,19.05,19.06,19.02,19.04,198273.0
2021-10-27 15:35:00,19.03,19.07,19.02,19.06,274727.0,19.03,19.07,19.02,19.06,274727.0
2021-10-27 15:40:00,19.07,19.07,19.04,19.05,322500.0,19.07,19.07,19.04,19.05,322500.0
2021-10-27 15:45:00,19.05,19.05,19.03,19.04,251627.0,19.05,19.05,19.03,19.04,251627.0
2021-10-27 15:50:00,19.04,19.04,18.97,18.98,1257029.0,19.04,19.04,18.97,18.98,1257029.0
2021-10-27 15:55:00,18.98,19.04,18.98,19.03,1295606.0,18.98,19.04,18.98,19.03,1295606.0
2021-10-28 09:30:00,19.11,19.13,18.85,18.88,1602115.0,19.11,19.13,18.85,18.88,1602115.0
2021-10-28 09:35:00,18.88,18.98,18.85,18.96,1007698.0,18.88,18.98,18.85,18.96,1007698.0
2021-10-28 09:40:00,18.96,19.02,18.86,19.0,564281.0,18.96,19.02,18.86,19.0,564281.0
2021-10-28 09:45:00,19.01,19.09,18.97,19.08,555581.0,19.01,19.09,18.97,19.08,555581.0
2021-10-28 09:50:00,19.08,19.11,19.04,19.09,390103.0,19.08,19.11,19.04,19.09,390103.0
2021-10-28 09:55:00,19.09,19.11,19.03,19.05,481828.0,19.09,19.11,19.03,19.05,481828.0
2021-10-28 10:00:00,19.05,19.11,19.02,19.03,274197.0,19.05,19.11,19.02,19.03,274197.0
2021-10-28 10:05:00,19.03,19.08,19.02,19.05,158818.0,19.03,19.08,19.02,19.05,158818.0
2021-10-28 10:10:00,19.05,19.14,19.05,19.13,350599.0,19.05,19.14,19.05,19.13,350599.0
2021-10-28 10:15:00,19.12,19.13,19.07,19.08,230287.0,19.12,19.13,19.07,19.08,230287.0
2021-10-28 10:20:00,19.08,19.14,19.07,19.11,214704.0,19.08,19.14,19.07,19.11,214704.0
2021-10-28 10:25:00,19.11,19.16,19.1,19.13,356522.0,19.11,19.16,19.1,19.13,356522.0
2021-10-28 10:30:00,19.14,19.14,19.04,19.07,287258.0,19.14,19.14,19.04,19.07,287258.0
2021-10-28 10:35:00,19.07,19.11,19.05,19.11,195051.0,19.07,19.11,19.05,19.11,195051.0
2021-10-28 10:40:00,19.1,19.12,19.03,19.05,220140.0,19.1,19.12,19.03,19.05,220140.0
2021-10-28 10:45:00,19.06,19.07,19.03,19.04,217797.0,19.06,19.07,19.03,19.04,217797.0
2021-10-28 10:50:00,19.04,19.1,19.03,19.08,173710.0,19.04,19.1,19.03,19.08,173710.0
2021-10-28 10:55:00,19.07,19.11,19.07,19.09,136635.0,19.07,19.11,19.07,19.09,136635.0
2021-10-28 11:00:00,19.1,19.15,19.1,19.14,340951.0,19.1,19.15,19.1,19.14,340951.0
2021-10-28 11:05:00,19.14,19.16,19.1,19.12,246863.0,19.14,19.16,19.1,19.12,246863.0
2021-10-28 11:10:00,19.12,19.16,19.1,19.11,87296.0,19.12,19.16,19.1,19.11,87296.0
2021-10-28 11:15:00,19.11,19.13,19.07,19.1,137307.0,19.11,19.13,19.07,19.1,137307.0
2021-10-28 11:20:00,19.1,19.1,19.04,19.06,244268.0,19.1,19.1,19.04,19.06,244268.0
2021-10-28 11:25:00,19.06,19.07,19.02,19.05,268602.0,19.06,19.07,19.02,19.05,268602.0
2021-10-28 11:30:00,19.05,19.13,19.04,19.12,210317.0,19.05,19.13,19.04,19.12,210317.0
2021-10-28 11:35:00,19.13,19.15,19.08,19.09,284927.0,19.13,19.15,19.08,19.09,284927.0
2021-10-28 11:40:00,19.09,19.11,19.07,19.11,155870.0,19.09,19.11,19.07,19.11,155870.0
2021-10-28 11:45:00,19.11,19.12,19.08,19.09,159584.0,19.11,19.12,19.08,19.09,159584.0
2021-10-28 11:50:00,19.09,19.1,19.06,19.09,174412.0,19.09,19.1,19.06,19.09,174412.0
2021-10-28 11:55:00,19.08,19.1,19.07,19.1,90904.0,19.08,19.1,19.07,19.1,90904.0
2021-10-28 12:00:00,19.09,19.11,19.06,19.07,142419.0,19.09,19.11,19.06,19.07,142419.0
2021-10-28 12:05:00,19.08,19.12,19.07,19.09,168825.0,19.08,19.12,19.07,19.09,168825.0
2021-10-28 12:10:00,19.09,19.18,19.09,19.16,388772.0,19.09,19.18,19.09,19.16,388772.0
2021-10-28 12:15:00,19.16,19.18,19.14,19.18,132815.0,19.16,19.18,19.14,19.18,132815.0
2021-10-28 12:20:00,19.17,19.18,19.15,19.16,150840.0,19.17,19.18,19.15,19.16,150840.0
2021-10-28 12:25:00,19.16,19.17,19.11,19.13,236820.0,19.16,19.17,19.11,19.13,236820.0
2021-10-28 12:30:00,19.14,19.14,19.11,19.12,181187.0,19.14,19.14,19.11,19.12,181187.0
2021-10-28 12:35:00,19.12,19.14,19.1,19.13,60008.0,19.12,19.14,19.1,19.13,60008.0
2021-10-28 12:40:00,19.13,19.15,19.11,19.14,90513.0,19.13,19.15,19.11,19.14,90513.0
2021-10-28 12:45:00,19.14,19.15,19.13,19.14,60614.0,19.14,19.15,19.13,19.14,60614.0
2021-10-28 12:50:00,19.14,19.15,19.12,19.14,163920.0,19.14,19.15,19.12,19.14,163920.0
2021-10-28 12:55:00,19.13,19.14,19.1,19.12,122291.0,19.13,19.14,19.1,19.12,122291.0
2021-10-28 13:00:00,19.12,19.16,19.11,19.16,239787.0,19.12,19.16,19.11,19.16,239787.0
2021-10-28 13:05:00,19.16,19.16,19.13,19.13,51021.0,19.16,19.16,19.13,19.13,51021.0
2021-10-28 13:10:00,19.14,19.15,19.11,19.12,99876.0,19.14,19.15,19.11,19.12,99876.0
2021-10-28 13:15:00,19.11,19.12,19.07,19.07,215735.0,19.11,19.12,19.07,19.07,215735.0
2021-10-28 13:20:00,19.07,19.08,19.04,19.04,326393.0,19.07,19.08,19.04,19.04,326393.0
2021-10-28 13:25:00,19.04,19.07,19.04,19.06,101130.0,19.04,19.07,19.04,19.06,101130.0
2021-10-28 13:30:00,19.07,19.08,19.05,19.07,169635.0,19.07,19.08,19.05,19.07,169635.0
2021-10-28 13:35:00,19.08,19.14,19.07,19.14,164895.0,19.08,19.14,19.07,19.14,164895.0
2021-10-28 13:40:00,19.14,19.14,19.1,19.13,195934.0,19.14,19.14,19.1,19.13,195934.0
2021-10-28 13:45:00,19.13,19.15,19.11,19.14,198800.0,19.13,19.15,19.11,19.14,198800.0
2021-10-28 13:50:00,19.14,19.17,19.13,19.14,150136.0,19.14,19.17,19.13,19.14,150136.0
2021-10-28 13:55:00,19.14,19.15,19.13,19.14,91849.0,19.14,19.15,19.13,19.14,91849.0
2021-10-28 14:00:00,19.14,19.17,19.14,19.14,145513.0,19.14,19.17,19.14,19.14,145513.0
2021-10-28 14:05:00,19.14,19.2,19.14,19.2,234091.0,19.14,19.2,19.14,19.2,234091.0
2021-10-28 14:10:00,19.2,19.22,19.18,19.22,244897.0,19.2,19.22,19.18,19.22,244897.0
2021-10-28 14:15:00,19.21,19.23,19.21,19.21,137044.0,19.21,19.23,19.21,19.21,137044.0
2021-10-28 14:20:00,19.21,19.23,19.2,19.23,173543.0,19.21,19.23,19.2,19.23,173543.0
2021-10-28 14:25:00,19.23,19.24,19.2,19.21,220292.0,19.23,19.24,19.2,19.21,220292.0
2021-10-28 14:30:00,19.21,19.22,19.17,19.18,233311.0,19.21,19.22,19.17,19.18,233311.0
2021-10-28 14:35:00,19.19,19.21,19.18,19.19,163450.0,19.19,19.21,19.18,19.19,163450.0
2021-10-28 14:40:00,19.19,19.19,19.14,19.15,148799.0,19.19,19.19,19.14,19.15,148799.0
2021-10-28 14:45:00,19.14,19.18,19.13,19.18,140459.0,19.14,19.18,19.13,19.18,140459.0
2021-10-28 14:50:00,19.18,19.19,19.15,19.16,156356.0,19.18,19.19,19.15,19.16,156356.0
2021-10-28 14:55:00,19.17,19.17,19.15,19.16,101163.0,19.17,19.17,19.15,19.16,101163.0
2021-10-28 15:00:00,19.16,19.16,19.14,19.16,131748.0,19.16,19.16,19.14,19.16,131748.0
2021-10-28 15:05:00,19.16,19.18,19.15,19.17,149975.0,19.16,19.18,19.15,19.17,149975.0
2021-10-28 15:10:00,19.17,19.18,19.14,19.14,202656.0,19.17,19.18,19.14,19.14,202656.0
2021-10-28 15:15:00,19.14,19.19,19.14,19.19,154728.0,19.14,19.19,19.14,19.19,154728.0
2021-10-28 15:20:00,19.19,19.2,19.16,19.16,119904.0,19.19,19.2,19.16,19.16,119904.0
2021-10-28 15:25:00,19.16,19.17,19.12,19.12,261049.0,19.16,19.17,19.12,19.12,261049.0
2021-10-28 15:30:00,19.13,19.14,19.1,19.11,173561.0,19.13,19.14,19.1,19.11,173561.0
2021-10-28 15:35:00,19.1,19.12,19.08,19.08,198015.0,19.1,19.12,19.08,19.08,198015.0
2021-10-28 15:40:00,19.09,19.1,19.07,19.07,241692.0,19.09,19.1,19.07,19.07,241692.0
2021-10-28 15:45:00,19.07,19.09,19.07,19.08,181398.0,19.07,19.09,19.07,19.08,181398.0
2021-10-28 15:50:00,19.08,19.17,19.08,19.16,633585.0,19.08,19.17,19.08,19.16,633585.0
2021-10-28 15:55:00,19.17,19.19,19.17,19.18,630467.0,19.17,19.19,19.17,19.18,630467.0
2021-10-29 09:30:00,19.16,19.45,19.15,19.36,1592632.0,19.16,19.45,19.15,19.36,1592632.0
2021-10-29 09:35:00,19.36,19.45,19.27,19.33,654490.0,19.36,19.45,19.27,19.33,654490.0
2021-10-29 09:40:00,19.32,19.33,19.24,19.29,345754.0,19.32,19.33,19.24,19.29,345754.0
2021-10-29 09:45:00,19.29,19.35,19.25,19.27,398442.0,19.29,19.35,19.25,19.27,398442.0
2021-10-29 09:50:00,19.27,19.29,19.2,19.22,235326.0,19.27,19.29,19.2,19.22,235326.0
2021-10-29 09:55:00,19.21,19.25,19.18,19.18,264419.0,19.21,19.25,19.18,19.18,264419.0
2021-10-29 10:00:00,19.18,19.19,19.14,19.18,281714.0,19.18,19.19,19.14,19.18,281714.0
2021-10-29 10:05:00,19.18,19.22,19.15,19.19,225895.0,19.18,19.22,19.15,19.19,225895.0
2021-10-29 10:10:00,19.18,19.19,19.1,19.13,296446.0,19.18,19.19,19.1,19.13,296446.0
2021-10-29 10:15:00,19.13,19.13,19.09,19.11,279777.0,19.13,19.13,19.09,19.11,279777.0
2021-10-29 10:20:00,19.11,19.17,19.1,19.14,204215.0,19.11,19.17,19.1,19.14,204215.0
2021-10-29 10:25:00,19.14,19.14,19.08,19.09,367278.0,19.14,19.14,19.08,19.09,367278.0
2021-10-29 10:30:00,19.09,19.13,19.08,19.12,281716.0,19.09,19.13,19.08,19.12,281716.0
2021-10-29 10:35:00,19.12,19.17,19.11,19.14,305761.0,19.12,19.17,19.11,19.14,305761.0
2021-10-29 10:40:00,19.14,19.16,19.12,19.14,69286.0,19.14,19.16,19.12,19.14,69286.0
2021-10-29 10:45:00,19.14,19.19,19.14,19.16,184971.0,19.14,19.19,19.14,19.16,184971.0
2021-10-29 10:50:00,19.16,19.17,19.13,19.14,150542.0,19.16,19.17,19.13,19.14,150542.0
2021-10-29 10:55:00,19.15,19.16,19.12,19.13,123197.0,19.15,19.16,19.12,19.13,123197.0
2021-10-29 11:00:00,19.12,19.14,19.11,19.13,154819.0,19.12,19.14,19.11,19.13,154819.0
2021-10-29 11:05:00,19.12,19.14,19.11,19.13,83358.0,19.12,19.14,19.11,19.13,83358.0
2021-10-29 11:10:00,19.12,19.15,19.1,19.11,83464.0,19.12,19.15,19.1,19.11,83464.0
2021-10-29 11:15:00,19.12,19.12,19.1,19.11,81769.0,19.12,19.12,19.1,19.11,81769.0
2021-10-29 11:20:00,19.12,19.13,19.11,19.13,86469.0,19.12,19.13,19.11,19.13,86469.0
2021-10-29 11:25:00,19.13,19.15,19.12,19.14,112350.0,19.13,19.15,19.12,19.14,112350.0
2021-10-29 11:30:00,19.14,19.17,19.14,19.16,91742.0,19.14,19.17,19.14,19.16,91742.0
2021-10-29 11:35:00,19.15,19.2,19.15,19.19,163206.0,19.15,19.2,19.15,19.19,163206.0
2021-10-29 11:40:00,19.2,19.2,19.13,19.14,159420.0,19.2,19.2,19.13,19.14,159420.0
2021-10-29 11:45:00,19.13,19.16,19.12,19.13,118064.0,19.13,19.16,19.12,19.13,118064.0
2021-10-29 11:50:00,19.14,19.15,19.12,19.12,111016.0,19.14,19.15,19.12,19.12,111016.0
2021-10-29 11:55:00,19.12,19.14,19.11,19.12,97514.0,19.12,19.14,19.11,19.12,97514.0
2021-10-29 12:00:00,19.12,19.14,19.1,19.13,157469.0,19.12,19.14,19.1,19.13,157469.0
2021-10-29 12:05:00,19.14,19.14,19.11,19.13,96825.0,19.14,19.14,19.11,19.13,96825.0
2021-10-29 12:10:00,19.12,19.13,19.11,19.13,67385.0,19.12,19.13,19.11,19.13,67385.0
2021-10-29 12:15:00,19.13,19.14,19.1,19.12,134064.0,19.13,19.14,19.1,19.12,134064.0
2021-10-29 12:20:00,19.11,19.14,19.11,19.13,133057.0,19.11,19.14,19.11,19.13,133057.0
2021-10-29 12:25:00,19.13,19.13,19.08,19.09,320155.0,19.13,19.13,19.08,19.09,320155.0
2021-10-29 12:30:00,19.09,19.09,19.06,19.07,167285.0,19.09,19.09,19.06,19.07,167285.0
2021-10-29 12:35:00,19.07,19.09,19.06,19.07,185689.0,19.07,19.09,19.06,19.07,185689.0
2021-10-29 12:40:00,19.07,19.1,19.07,19.1,146543.0,19.07,19.1,19.07,19.1,146543.0
2021-10-29 12:45:00,19.1,19.11,19.06,19.07,77386.0,19.1,19.11,19.06,19.07,77386.0
2021-10-29 12:50:00,19.07,19.08,19.05,19.05,164750.0,19.07,19.08,19.05,19.05,164750.0
2021-10-29 12:55:00,19.05,19.08,19.03,19.04,277464.0,19.05,19.08,19.03,19.04,277464.0
2021-10-29 13:00:00,19.05,19.06,19.03,19.06,119363.0,19.05,19.06,19.03,19.06,119363.0
2021-10-29 13:05:00,19.06,19.06,19.03,19.05,295983.0,19.06,19.06,19.03,19.05,295983.0
2021-10-29 13:10:00,19.05,19.06,19.03,19.04,76201.0,19.05,19.06,19.03,19.04,76201.0
2021-10-29 13:15:00,19.03,19.04,19.01,19.03,162610.0,19.03,19.04,19.01,19.03,162610.0
2021-10-29 13:20:00,19.02,19.04,19.02,19.04,76789.0,19.02,19.04,19.02,19.04,76789.0
2021-10-29 13:25:00,19.04,19.05,19.01,19.03,232994.0,19.04,19.05,19.01,19.03,232994.0
2021-10-29 13:30:00,19.02,19.03,19.01,19.02,100075.0,19.02,19.03,19.01,19.02,100075.0
2021-10-29 13:35:00,19.02,19.05,19.01,19.04,129970.0,19.02,19.05,19.01,19.04,129970.0
2021-10-29 13:40:00,19.04,19.05,19.02,19.03,74842.0,19.04,19.05,19.02,19.03,74842.0
2021-10-29 13:45:00,19.02,19.04,19.02,19.04,80124.0,19.02,19.04,19.02,19.04,80124.0
2021-10-29 13:50:00,19.04,19.04,19.02,19.04,90383.0,19.04,19.04,19.02,19.04,90383.0
2021-10-29 13:55:00,19.04,19.07,19.03,19.07,150614.0,19.04,19.07,19.03,19.07,150614.0
2021-10-29 14:00:00,19.07,19.12,19.05,19.12,670556.0,19.07,19.12,19.05,19.12,670556.0
2021-10-29 14:05:00,19.11,19.16,19.1,19.11,1212878.0,19.11,19.16,19.1,19.11,1212878.0
2021-10-29 14:10:00,19.11,19.11,19.08,19.09,215605.0,19.11,19.11,19.08,19.09,215605.0
2021-10-29 14:15:00,19.09,19.1,19.06,19.06,132593.0,19.09,19.1,19.06,19.06,132593.0
2021-10-29 14:20:00,19.06,19.07,19.03,19.04,175615.0,19.06,19.07,19.03,19.04,175615.0
2021-10-29 14:25:00,19.04,19.04,19.02,19.03,111844.0,19.04,19.04,19.02,19.03,111844.0
2021-10-29 14:30:00,19.02,19.03,19.01,19.02,156696.0,19.02,19.03,19.01,19.02,156696.0
2021-10-29 14:35:00,19.02,19.05,19.01,19.01,203079.0,19.02,19.05,19.01,19.01,203079.0
2021-10-29 14:40:00,19.02,19.03,19.01,19.03,85828.0,19.02,19.03,19.01,19.03,85828.0
2021-10-29 14:45:00,19.03,19.04,19.01,19.04,88365.0,19.03,19.04,19.01,19.04,88365.0
2021-10-29 14:50:00,19.03,19.05,19.02,19.05,122398.0,19.03,19.05,19.02,19.05,122398.0
2021-10-29 14:55:00,19.05,19.06,19.01,19.03,150083.0,19.05,19.06,19.01,19.03,150083.0
2021-10-29 15:00:00,19.03,19.04,19.0,19.01,141869.0,19.03,19.04,19.0,19.01,141869.0
2021-10-29 15:05:00,19.02,19.04,19.01,19.04,232649.0,19.02,19.04,19.01,19.04,232649.0
2021-10-29 15:10:00,19.03,19.06,19.03,19.05,192249.0,19.03,19.06,19.03,19.05,192249.0
2021-10-29 15:15:00,19.05,19.06,19.02,19.04,366786.0,19.05,19.06,19.02,19.04,366786.0
2021-10-29 15:20:00,19.04,19.04,19.02,19.03,77273.0,19.04,19.04,19.02,19.03,77273.0
2021-10-29 15:25:00,19.02,19.07,19.01,19.07,290606.0,19.02,19.07,19.01,19.07,290606.0
2021-10-29 15:30:00,19.07,19.09,19.06,19.09,184228.0,19.07,19.09,19.06,19.09,184228.0
2021-10-29 15:35:00,19.09,19.13,19.08,19.11,342065.0,19.09,19.13,19.08,19.11,342065.0
2021-10-29 15:40:00,19.12,19.14,19.11,19.14,214329.0,19.12,19.14,19.11,19.14,214329.0
2021-10-29 15:45:00,19.14,19.17,19.13,19.17,347669.0,19.14,19.17,19.13,19.17,347669.0
2021-10-29 15:50:00,19.17,19.23,19.16,19.21,1059900.0,19.17,19.23,19.16,19.21,1059900.0
2021-10-29 15:55:00,19.2,19.23,19.19,19.2,921835.0,19.2,19.23,19.19,19.2,921835.0
2021-11-01 09:30:00,19.1,19.16,18.87,18.91,1677991.0,19.1,19.16,18.87,18.91,1677991.0
2021-11-01 09:35:00,18.92,19.1,18.91,19.05,663268.0,18.92,19.1,18.91,19.05,663268.0
2021-11-01 09:40:00,19.05,19.08,18.99,19.05,362190.0,19.05,19.08,18.99,19.05,362190.0
2021-11-01 09:45:00,19.06,19.17,19.04,19.16,472225.0,19.06,19.17,19.04,19.16,472225.0
2021-11-01 09:50:00,19.17,19.19,19.1,19.11,509691.0,19.17,19.19,19.1,19.11,509691.0
2021-11-01 09:55:00,19.11,19.15,19.04,19.05,384690.0,19.11,19.15,19.04,19.05,384690.0
2021-11-01 10:00:00,19.05,19.1,19.03,19.09,384856.0,19.05,19.1,19.03,19.09,384856.0
2021-11-01 10:05:00,19.09,19.29,19.08,19.28,770200.0,19.09,19.29,19.08,19.28,770200.0
2021-11-01 10:10:00,19.29,19.37,19.26,19.34,611625.0,19.29,19.37,19.26,19.34,611625.0
2021-11-01 10:15:00,19.34,19.37,19.32,19.37,473095.0,19.34,19.37,19.32,19.37,473095.0
2021-11-01 10:20:00,19.37,19.4,19.3,19.32,660508.0,19.37,19.4,19.3,19.32,660508.0
2021-11-01 10:25:00,19.32,19.37,19.31,19.33,258002.0,19.32,19.37,19.31,19.33,258002.0
2021-11-01 10:30:00,19.33,19.36,19.31,19.35,331293.0,19.33,19.36,19.31,19.35,331293.0
2021-11-01 10:35:00,19.34,19.35,19.31,19.33,332045.0,19.34,19.35,19.31,19.33,332045.0
2021-11-01 10:40:00,19.34,19.35,19.24,19.26,424021.0,19.34,19.35,19.24,19.26,424021.0
2021-11-01 10:45:00,19.26,19.3,19.25,19.26,202915.0,19.26,19.3,19.25,19.26,202915.0
2021-11-01 10:50:00,19.26,19.27,19.23,19.24,201635.0,19.26,19.27,19.23,19.24,201635.0
2021-11-01 10:55:00,19.25,19.27,19.21,19.25,203461.0,19.25,19.27,19.21,19.25,203461.0
2021-11-01 11:00:00,19.24,19.33,19.23,19.3,306535.0,19.24,19.33,19.23,19.3,306535.0
2021-11-01 11:05:00,19.3,19.32,19.27,19.28,190090.0,19.3,19.32,19.27,19.28,190090.0
2021-11-01 11:10:00,19.28,19.31,19.26,19.29,156487.0,19.28,19.31,19.26,19.29,156487.0
2021-11-01 11:15:00,19.3,19.38,19.28,19.37,362816.0,19.3,19.38,19.28,19.37,362816.0
2021-11-01 11:20:00,19.37,19.39,19.34,19.35,179403.0,19.37,19.39,19.34,19.35,179403.0
2021-11-01 11:25:00,19.35,19.36,19.32,19.34,174412.0,19.35,19.36,19.32,19.34,174412.0
2021-11-01 11:30:00,19.34,19.36,19.33,19.34,161565.0,19.34,19.36,19.33,19.34,161565.0
2021-11-01 11:35:00,19.35,19.35,19.32,19.34,115536.0,19.35,19.35,19.32,19.34,115536.0
2021-11-01 11:40:00,19.34,19.38,19.34,19.36,204059.0,19.34,19.38,19.34,19.36,204059.0
2021-11-01 11:45:00,19.36,19.38,19.35,19.38,138706.0,19.36,19.38,19.35,19.38,138706.0
2021-11-01 11:50:00,19.38,19.39,19.36,19.39,144736.0,19.38,19.39,19.36,19.39,144736.0
2021-11-01 11:55:00,19.39,19.39,19.37,19.38,94774.0,19.39,19.39,19.37,19.38,94774.0
2021-11-01 12:00:00,19.38,19.43,19.37,19.42,374083.0,19.38,19.43,19.37,19.42,374083.0
2021-11-01 12:05:00,19.43,19.45,19.42,19.45,280787.0,19.43,19.45,19.42,19.45,280787.0
2021-11-01 12:10:00,19.44,19.48,19.43,19.46,416577.0,19.44,19.48,19.43,19.46,416577.0
2021-11-01 12:15:00,19.46,19.48,19.42,19.47,317531.0,19.46,19.48,19.42,19.47,317531.0
2021-11-01 12:20:00,19.47,19.48,19.44,19.48,169860.0,19.47,19.48,19.44,19.48,169860.0
2021-11-01 12:25:00,19.48,19.5,19.47,19.49,253906.0,19.48,19.5,19.47,19.49,253906.0
2021-11-01 12:30:00,19.48,19.55,19.48,19.55,589100.0,19.48,19.55,19.48,19.55,589100.0
2021-11-01 12:35:00,19.55,19.61,19.53,19.6,521025.0,19.55,19.61,19.53,19.6,521025.0
2021-11-01 12:40:00,19.61,19.62,19.56,19.56,385755.0,19.61,19.62,19.56,19.56,385755.0
2021-11-01 12:45:00,19.56,19.61,19.56,19.59,276262.0,19.56,19.61,19.56,19.59,276262.0
2021-11-01 12:50:00,19.59,19.63,19.59,19.62,259566.0,19.59,19.63,19.59,19.62,259566.0
2021-11-01 12:55:00,19.62,19.65,19.61,19.63,251042.0,19.62,19.65,19.61,19.63,251042.0
2021-11-01 13:00:00,19.63,19.68,19.59,19.66,501013.0,19.63,19.68,19.59,19.66,501013.0
2021-11-01 13:05:00,19.65,19.68,19.65,19.67,233134.0,19.65,19.68,19.65,19.67,233134.0
2021-11-01 13:10:00,19.66,19.67,19.6,19.61,366611.0,19.66,19.67,19.6,19.61,366611.0
2021-11-01 13:15:00,19.62,19.64,19.57,19.6,816609.0,19.62,19.64,19.57,19.6,816609.0
2021-11-01 13:20:00,19.59,19.61,19.58,19.61,234219.0,19.59,19.61,19.58,19.61,234219.0
2021-11-01 13:25:00,19.6,19.64,19.59,19.62,222718.0,19.6,19.64,19.59,19.62,222718.0
2021-11-01 13:30:00,19.62,19.65,19.61,19.65,165779.0,19.62,19.65,19.61,19.65,165779.0
2021-11-01 13:35:00,19.64,19.69,19.64,19.69,238691.0,19.64,19.69,19.64,19.69,238691.0
2021-11-01 13:40:00,19.68,19.69,19.62,19.62,335876.0,19.68,19.69,19.62,19.62,335876.0
2021-11-01 13:45:00,19.62,19.68,19.62,19.66,335179.0,19.62,19.68,19.62,19.66,335179.0
2021-11-01 13:50:00,19.66,19.66,19.61,19.62,129107.0,19.66,19.66,19.61,19.62,129107.0
2021-11-01 13:55:00,19.62,19.63,19.61,19.62,137811.0,19.62,19.63,19.61,19.62,137811.0
2021-11-01 14:00:00,19.62,19.63,19.59,19.6,145526.0,19.62,19.63,19.59,19.6,145526.0
2021-11-01 14:05:00,19.6,19.61,19.57,19.59,209174.0,19.6,19.61,19.57,19.59,209174.0
2021-11-01 14:10:00,19.59,19.6,19.55,19.55,309285.0,19.59,19.6,19.55,19.55,309285.0
2021-11-01 14:15:00,19.55,19.57,19.51,19.55,396347.0,19.55,19.57,19.51,19.55,396347.0
2021-11-01 14:20:00,19.54,19.58,19.53,19.57,109968.0,19.54,19.58,19.53,19.57,109968.0
2021-11-01 14:25:00,19.57,19.58,19.56,19.57,63570.0,19.57,19.58,19.56,19.57,63570.0
2021-11-01 14:30:00,19.57,19.65,19.55,19.64,368168.0,19.57,19.65,19.55,19.64,368168.0
2021-11-01 14:35:00,19.64,19.66,19.63,19.64,184314.0,19.64,19.66,19.63,19.64,184314.0
2021-11-01 14:40:00,19.64,19.65,19.61,19.65,200862.0,19.64,19.65,19.61,19.65,200862.0
2021-11-01 14:45:00,19.64,19.71,19.64,19.7,355470.0,19.64,19.71,19.64,19.7,355470.0
2021-11-01 14:50:00,19.71,19.71,19.64,19.65,280510.0,19.71,19.71,19.64,19.65,280510.0
2021-11-01 14:55:00,19.65,19.66,19.63,19.64,131555.0,19.65,19.66,19.63,19.64,131555.0
2021-11-01 15:00:00,19.64,19.66,19.61,19.66,165378.0,19.64,19.66,19.61,19.66,165378.0
2021-11-01 15:05:00,19.66,19.68,19.65,19.67,168743.0,19.66,19.68,19.65,19.67,168743.0
2021-11-01 15:10:00,19.68,19.69,19.67,19.69,184283.0,19.68,19.69,19.67,19.69,184283.0
2021-11-01 15:15:00,19.69,19.7,19.67,19.7,164215.0,19.69,19.7,19.67,19.7,164215.0
2021-11-01 15:20:00,19.7,19.72,19.68,19.71,238726.0,19.7,19.72,19.68,19.71,238726.0
2021-11-01 15:25:00,19.71,19.72,19.66,19.68,384361.0,19.71,19.72,19.66,19.68,384361.0
2021-11-01 15:30:00,19.69,19.72,19.68,19.71,428105.0,19.69,19.72,19.68,19.71,428105.0
2021-11-01 15:35:00,19.71,19.73,19.7,19.71,333374.0,19.71,19.73,19.7,19.71,333374.0
2021-11-01 15:40:00,19.72,19.73,19.69,19.7,326620.0,19.72,19.73,19.69,19.7,326620.0
2021-11-01 15:45:00,19.7,19.7,19.68,19.7,458796.0,19.7,19.7,19.68,19.7,458796.0
2021-11-01 15:50:00,19.69,19.78,19.69,19.78,912987.0,19.69,19.78,19.69,19.78,912987.0
2021-11-01 15:55:00,19.78,19.78,19.75,19.77,1072665.0,19.78,19.78,19.75,19.77,1072665.0
2021-11-02 09:30:00,19.67,19.74,19.57,19.68,921630.0,19.67,19.74,19.57,19.68,921630.0
2021-11-02 09:35:00,19.68,19.84,19.68,19.78,721493.0,19.68,19.84,19.68,19.78,721493.0
2021-11-02 09:40:00,19.78,19.79,19.64,19.66,480507.0,19.78,19.79,19.64,19.66,480507.0
2021-11-02 09:45:00,19.65,19.72,19.58,19.66,428846.0,19.65,19.72,19.58,19.66,428846.0
2021-11-02 09:50:00,19.67,19.73,19.65,19.69,255540.0,19.67,19.73,19.65,19.69,255540.0
2021-11-02 09:55:00,19.69,19.7,19.63,19.63,249085.0,19.69,19.7,19.63,19.63,249085.0
2021-11-02 10:00:00,19.63,19.77,19.62,19.77,467777.0,19.63,19.77,19.62,19.77,467777.0
2021-11-02 10:05:00,19.76,19.87,19.74,19.85,538162.0,19.76,19.87,19.74,19.85,538162.0
2021-11-02 10:10:00,19.85,19.85,19.77,19.79,284350.0,19.85,19.85,19.77,19.79,284350.0
2021-11-02 10:15:00,19.79,19.85,19.75,19.85,322590.0,19.79,19.85,19.75,19.85,322590.0
2021-11-02 10:20:00,19.85,19.87,19.81,19.84,209777.0,19.85,19.87,19.81,19.84,209777.0
2021-11-02 10:25:00,19.84,19.85,19.79,19.8,416226.0,19.84,19.85,19.79,19.8,416226.0
2021-11-02 10:30:00,19.8,19.81,19.75,19.78,286542.0,19.8,19.81,19.75,19.78,286542.0
2021-11-02 10:35:00,19.78,19.82,19.74,19.8,462560.0,19.78,19.82,19.74,19.8,462560.0
2021-11-02 10:40:00,19.8,19.85,19.76,19.78,354338.0,19.8,19.85,19.76,19.78,354338.0
2021-11-02 10:45:00,19.78,19.79,19.75,19.77,170783.0,19.78,19.79,19.75,19.77,170783.0
2021-11-02 10:50:00,19.76,19.81,19.76,19.78,227765.0,19.76,19.81,19.76,19.78,227765.0
2021-11-02 10:55:00,19.79,19.83,19.77,19.78,256345.0,19.79,19.83,19.77,19.78,256345.0
2021-11-02 11:00:00,19.78,19.81,19.76,19.76,163272.0,19.78,19.81,19.76,19.76,163272.0
2021-11-02 11:05:00,19.76,19.82,19.75,19.8,139574.0,19.76,19.82,19.75,19.8,139574.0
2021-11-02 11:10:00,19.8,19.85,19.79,19.83,254731.0,19.8,19.85,19.79,19.83,254731.0
2021-11-02 11:15:00,19.84,19.86,19.8,19.84,350391.0,19.84,19.86,19.8,19.84,350391.0
2021-11-02 11:20:00,19.84,19.87,19.8,19.8,236147.0,19.84,19.87,19.8,19.8,236147.0
2021-11-02 11:25:00,19.81,19.88,19.79,19.88,179650.0,19.81,19.88,19.79,19.88,179650.0
2021-11-02 11:30:00,19.87,19.89,19.8,19.8,261779.0,19.87,19.89,19.8,19.8,261779.0
2021-11-02 11:35:00,19.81,19.82,19.78,19.8,125614.0,19.81,19.82,19.78,19.8,125614.0
2021-11-02 11:40:00,19.8,19.81,19.77,19.8,143792.0,19.8,19.81,19.77,19.8,143792.0
2021-11-02 11:45:00,19.8,19.82,19.77,19.8,151996.0,19.8,19.82,19.77,19.8,151996.0
2021-11-02 11:50:00,19.79,19.8,19.73,19.74,162837.0,19.79,19.8,19.73,19.74,162837.0
2021-11-02 11:55:00,19.73,19.75,19.7,19.73,448551.0,19.73,19.75,19.7,19.73,448551.0
2021-11-02 12:00:00,19.73,19.77,19.73,19.75,144307.0,19.73,19.77,19.73,19.75,144307.0
2021-11-02 12:05:00,19.75,19.75,19.72,19.73,208524.0,19.75,19.75,19.72,19.73,208524.0
2021-11-02 12:10:00,19.73,19.76,19.72,19.76,167267.0,19.73,19.76,19.72,19.76,167267.0
2021-11-02 12:15:00,19.76,19.8,19.75,19.8,105686.0,19.76,19.8,19.75,19.8,105686.0
2021-11-02 12:20:00,19.8,19.82,19.79,19.8,198215.0,19.8,19.82,19.79,19.8,198215.0
2021-11-02 12:25:00,19.8,19.82,19.78,19.8,235440.0,19.8,19.82,19.78,19.8,235440.0
2021-11-02 12:30:00,19.8,19.82,19.78,19.81,125385.0,19.8,19.82,19.78,19.81,125385.0
2021-11-02 12:35:00,19.81,19.82,19.77,19.78,109773.0,19.81,19.82,19.77,19.78,109773.0
2021-11-02 12:40:00,19.79,19.81,19.77,19.77,84476.0,19.79,19.81,19.77,19.77,84476.0
2021-11-02 12:45:00,19.78,19.82,19.76,19.82,149411.0,19.78,19.82,19.76,19.82,149411.0
2021-11-02 12:50:00,19.81,19.84,19.8,19.82,205856.0,19.81,19.84,19.8,19.82,205856.0
2021-11-02 12:55:00,19.82,19.82,19.78,19.8,226560.0,19.82,19.82,19.78,19.8,226560.0
2021-11-02 13:00:00,19.8,19.81,19.76,19.79,99191.0,19.8,19.81,19.76,19.79,99191.0
2021-11-02 13:05:00,19.79,19.8,19.75,19.76,329025.0,19.79,19.8,19.75,19.76,329025.0
2021-11-02 13:10:00,19.76,19.77,19.74,19.76,65612.0,19.76,19.77,19.74,19.76,65612.0
2021-11-02 13:15:00,19.75,19.76,19.72,19.73,115670.0,19.75,19.76,19.72,19.73,115670.0
2021-11-02 13:20:00,19.73,19.73,19.69,19.7,122096.0,19.73,19.73,19.69,19.7,122096.0
2021-11-02 13:25:00,19.7,19.7,19.64,19.66,174358.0,19.7,19.7,19.64,19.66,174358.0
2021-11-02 13:30:00,19.66,19.68,19.64,19.64,112162.0,19.66,19.68,19.64,19.64,112162.0
2021-11-02 13:35:00,19.64,19.66,19.62,19.64,138285.0,19.64,19.66,19.62,19.64,138285.0
2021-11-02 13:40:00,19.64,19.67,19.64,19.66,112317.0,19.64,19.67,19.64,19.66,112317.0
2021-11-02 13:45:00,19.66,19.66,19.61,19.63,203436.0,19.66,19.66,19.61,19.63,203436.0
2021-11-02 13:50:00,19.62,19.65,19.62,19.63,110665.0,19.62,19.65,19.62,19.63,110665.0
2021-11-02 13:55:00,19.64,19.66,19.63,19.64,79286.0,19.64,19.66,19.63,19.64,79286.0
2021-11-02 14:00:00,19.65,19.69,19.64,19.69,69996.0,19.65,19.69,19.64,19.69,69996.0
2021-11-02 14:05:00,19.69,19.7,19.66,19.68,189388.0,19.69,19.7,19.66,19.68,189388.0
2021-11-02 14:10:00,19.68,19.69,19.66,19.69,91063.0,19.68,19.69,19.66,19.69,91063.0
2021-11-02 14:15:00,19.69,19.7,19.68,19.69,52964.0,19.69,19.7,19.68,19.69,52964.0
2021-11-02 14:20:00,19.69,19.69,19.65,19.66,52125.0,19.69,19.69,19.65,19.66,52125.0
2021-11-02 14:25:00,19.66,19.7,19.65,19.69,82365.0,19.66,19.7,19.65,19.69,82365.0
2021-11-02 14:30:00,19.69,19.74,19.68,19.73,169959.0,19.69,19.74,19.68,19.73,169959.0
2021-11-02 14:35:00,19.73,19.74,19.7,19.73,142770.0,19.73,19.74,19.7,19.73,142770.0
2021-11-02 14:40:00,19.73,19.75,19.72,19.75,49066.0,19.73,19.75,19.72,19.75,49066.0
2021-11-02 14:45:00,19.75,19.76,19.74,19.76,64858.0,19.75,19.76,19.74,19.76,64858.0
2021-11-02 14:50:00,19.76,19.78,19.74,19.78,101734.0,19.76,19.78,19.74,19.78,101734.0
2021-11-02 14:55:00,19.78,19.79,19.76,19.77,158695.0,19.78,19.79,19.76,19.77,158695.0
2021-11-02 15:00:00,19.77,19.78,19.76,19.77,44463.0,19.77,19.78,19.76,19.77,44463.0
2021-11-02 15:05:00,19.77,19.78,19.74,19.77,119889.0,19.77,19.78,19.74,19.77,119889.0
2021-11-02 15:10:00,19.77,19.78,19.75,19.77,66891.0,19.77,19.78,19.75,19.77,66891.0
2021-11-02 15:15:00,19.77,19.82,19.76,19.81,179173.0,19.77,19.82,19.76,19.81,179173.0
2021-11-02 15:20:00,19.82,19.82,19.77,19.78,165895.0,19.82,19.82,19.77,19.78,165895.0
2021-11-02 15:25:00,19.77,19.8,19.76,19.8,130242.0,19.77,19.8,19.76,19.8,130242.0
2021-11-02 15:30:00,19.8,19.8,19.77,19.8,124718.0,19.8,19.8,19.77,19.8,124718.0
2021-11-02 15:35:00,19.8,19.81,19.77,19.79,177504.0,19.8,19.81,19.77,19.79,177504.0
2021-11-02 15:40:00,19.79,19.82,19.78,19.81,118165.0,19.79,19.82,19.78,19.81,118165.0
2021-11-02 15:45:00,19.81,19.81,19.78,19.79,198290.0,19.81,19.81,19.78,19.79,198290.0
2021-11-02 15:50:00,19.79,19.8,19.77,19.78,406624.0,19.79,19.8,19.77,19.78,406624.0
2021-11-02 15:55:00,19.79,19.83,19.78,19.83,658184.0,19.79,19.83,19.78,19.83,658184.0
2021-11-03 09:30:00,19.82,19.93,19.79,19.87,775651.0,19.82,19.93,19.79,19.87,775651.0
2021-11-03 09:35:00,19.87,19.87,19.72,19.75,534547.0,19.87,19.87,19.72,19.75,534547.0
2021-11-03 09:40:00,19.75,19.85,19.73,19.82,315664.0,19.75,19.85,19.73,19.82,315664.0
2021-11-03 09:45:00,19.83,19.89,19.81,19.87,224056.0,19.83,19.89,19.81,19.87,224056.0
2021-11-03 09:50:00,19.87,19.95,19.86,19.91,241666.0,19.87,19.95,19.86,19.91,241666.0
2021-11-03 09:55:00,19.91,19.97,19.89,19.96,277264.0,19.91,19.97,19.89,19.96,277264.0
2021-11-03 10:00:00,19.96,20.13,19.96,20.1,802795.0,19.96,20.13,19.96,20.1,802795.0
2021-11-03 10:05:00,20.1,20.31,20.09,20.3,1204419.0,20.1,20.31,20.09,20.3,1204419.0
2021-11-03 10:10:00,20.31,20.38,20.29,20.32,973088.0,20.31,20.38,20.29,20.32,973088.0
2021-11-03 10:15:00,20.32,20.44,20.31,20.44,792122.0,20.32,20.44,20.31,20.44,792122.0
2021-11-03 10:20:00,20.43,20.46,20.33,20.35,968332.0,20.43,20.46,20.33,20.35,968332.0
2021-11-03 10:25:00,20.35,20.4,20.34,20.35,416875.0,20.35,20.4,20.34,20.35,416875.0
2021-11-03 10:30:00,20.36,20.4,20.33,20.39,589468.0,20.36,20.4,20.33,20.39,589468.0
2021-11-03 10:35:00,20.39,20.41,20.35,20.41,407903.0,20.39,20.41,20.35,20.41,407903.0
2021-11-03 10:40:00,20.41,20.56,20.4,20.56,1129765.0,20.41,20.56,20.4,20.56,1129765.0
2021-11-03 10:45:00,20.55,20.58,20.53,20.55,856603.0,20.55,20.58,20.53,20.55,856603.0
2021-11-03 10:50:00,20.55,20.55,20.47,20.52,485864.0,20.55,20.55,20.47,20.52,485864.0
2021-11-03 10:55:00,20.52,20.52,20.45,20.48,406844.0,20.52,20.52,20.45,20.48,406844.0
2021-11-03 11:00:00,20.48,20.57,20.48,20.54,572598.0,20.48,20.57,20.48,20.54,572598.0
2021-11-03 11:05:00,20.55,20.56,20.51,20.52,371357.0,20.55,20.56,20.51,20.52,371357.0
2021-11-03 11:10:00,20.52,20.55,20.49,20.53,369762.0,20.52,20.55,20.49,20.53,369762.0
2021-11-03 11:15:00,20.52,20.54,20.51,20.53,362762.0,20.52,20.54,20.51,20.53,362762.0
2021-11-03 11:20:00,20.53,20.58,20.51,20.57,728061.0,20.53,20.58,20.51,20.57,728061.0
2021-11-03 11:25:00,20.57,20.61,20.56,20.6,859215.0,20.57,20.61,20.56,20.6,859215.0
2021-11-03 11:30:00,20.61,20.63,20.56,20.57,414858.0,20.61,20.63,20.56,20.57,414858.0
2021-11-03 11:35:00,20.57,20.58,20.53,20.53,368241.0,20.57,20.58,20.53,20.53,368241.0
2021-11-03 11:40:00,20.54,20.54,20.5,20.52,341754.0,20.54,20.54,20.5,20.52,341754.0
2021-11-03 11:45:00,20.52,20.53,20.45,20.49,495677.0,20.52,20.53,20.45,20.49,495677.0
2021-11-03 11:50:00,20.48,20.53,20.48,20.52,145948.0,20.48,20.53,20.48,20.52,145948.0
2021-11-03 11:55:00,20.51,20.55,20.51,20.55,293505.0,20.51,20.55,20.51,20.55,293505.0
2021-11-03 12:00:00,20.54,20.55,20.53,20.54,247881.0,20.54,20.55,20.53,20.54,247881.0
2021-11-03 12:05:00,20.54,20.55,20.48,20.49,119894.0,20.54,20.55,20.48,20.49,119894.0
2021-11-03 12:10:00,20.5,20.53,20.47,20.5,364441.0,20.5,20.53,20.47,20.5,364441.0
2021-11-03 12:15:00,20.5,20.5,20.43,20.47,355707.0,20.5,20.5,20.43,20.47,355707.0
2021-11-03 12:20:00,20.48,20.48,20.39,20.44,309086.0,20.48,20.48,20.39,20.44,309086.0
2021-11-03 12:25:00,20.44,20.46,20.41,20.46,248870.0,20.44,20.46,20.41,20.46,248870.0
2021-11-03 12:30:00,20.45,20.49,20.45,20.48,228141.0,20.45,20.49,20.45,20.48,228141.0
2021-11-03 12:35:00,20.48,20.49,20.46,20.48,164774.0,20.48,20.49,20.46,20.48,164774.0
2021-11-03 12:40:00,20.48,20.5,20.47,20.48,187846.0,20.48,20.5,20.47,20.48,187846.0
2021-11-03 12:45:00,20.48,20.5,20.47,20.49,109567.0,20.48,20.5,20.47,20.49,109567.0
2021-11-03 12:50:00,20.5,20.5,20.47,20.5,155343.0,20.5,20.5,20.47,20.5,155343.0
2021-11-03 12:55:00,20.5,20.5,20.45,20.46,149336.0,20.5,20.5,20.45,20.46,149336.0
2021-11-03 13:00:00,20.46,20.51,20.46,20.5,288894.0,20.46,20.51,20.46,20.5,288894.0
2021-11-03 13:05:00,20.5,20.53,20.48,20.52,160081.0,20.5,20.53,20.48,20.52,160081.0
2021-11-03 13:10:00,20.52,20.52,20.49,20.51,151940.0,20.52,20.52,20.49,20.51,151940.0
2021-11-03 13:15:00,20.51,20.51,20.48,20.5,99457.0,20.51,20.51,20.48,20.5,99457.0
2021-11-03 13:20:00,20.49,20.5,20.48,20.48,89101.0,20.49,20.5,20.48,20.48,89101.0
2021-11-03 13:25:00,20.48,20.5,20.46,20.48,137565.0,20.48,20.5,20.46,20.48,137565.0
2021-11-03 13:30:00,20.48,20.48,20.44,20.46,130180.0,20.48,20.48,20.44,20.46,130180.0
2021-11-03 13:35:00,20.46,20.46,20.43,20.45,122401.0,20.46,20.46,20.43,20.45,122401.0
2021-11-03 13:40:00,20.45,20.48,20.43,20.44,150282.0,20.45,20.48,20.43,20.44,150282.0
2021-11-03 13:45:00,20.45,20.45,20.4,20.41,181225.0,20.45,20.45,20.4,20.41,181225.0
2021-11-03 13:50:00,20.42,20.44,20.4,20.42,116852.0,20.42,20.44,20.4,20.42,116852.0
2021-11-03 13:55:00,20.42,20.42,20.39,20.42,169434.0,20.42,20.42,20.39,20.42,169434.0
2021-11-03 14:00:00,20.41,20.49,20.41,20.48,280710.0,20.41,20.49,20.41,20.48,280710.0
2021-11-03 14:05:00,20.49,20.49,20.47,20.48,195535.0,20.49,20.49,20.47,20.48,195535.0
2021-11-03 14:10:00,20.48,20.5,20.44,20.49,329104.0,20.48,20.5,20.44,20.49,329104.0
2021-11-03 14:15:00,20.49,20.55,20.48,20.55,417741.0,20.49,20.55,20.48,20.55,417741.0
2021-11-03 14:20:00,20.55,20.55,20.49,20.5,319173.0,20.55,20.55,20.49,20.5,319173.0
2021-11-03 14:25:00,20.51,20.53,20.48,20.51,342634.0,20.51,20.53,20.48,20.51,342634.0
2021-11-03 14:30:00,20.51,20.53,20.49,20.52,244154.0,20.51,20.53,20.49,20.52,244154.0
2021-11-03 14:35:00,20.51,20.55,20.51,20.54,197457.0,20.51,20.55,20.51,20.54,197457.0
2021-11-03 14:40:00,20.54,20.57,20.52,20.56,298140.0,20.54,20.57,20.52,20.56,298140.0
2021-11-03 14:45:00,20.56,20.62,20.56,20.62,504772.0,20.56,20.62,20.56,20.62,504772.0
2021-11-03 14:50:00,20.61,20.67,20.6,20.64,808626.0,20.61,20.67,20.6,20.64,808626.0
2021-11-03 14:55:00,20.64,20.67,20.62,20.63,454837.0,20.64,20.67,20.62,20.63,454837.0
2021-11-03 15:00:00,20.64,20.64,20.56,20.59,436922.0,20.64,20.64,20.56,20.59,436922.0
2021-11-03 15:05:00,20.59,20.63,20.58,20.61,273564.0,20.59,20.63,20.58,20.61,273564.0
2021-11-03 15:10:00,20.61,20.63,20.59,20.6,327518.0,20.61,20.63,20.59,20.6,327518.0
2021-11-03 15:15:00,20.6,20.62,20.58,20.61,281632.0,20.6,20.62,20.58,20.61,281632.0
2021-11-03 15:20:00,20.61,20.62,20.59,20.62,181161.0,20.61,20.62,20.59,20.62,181161.0
2021-11-03 15:25:00,20.62,20.65,20.57,20.59,476729.0,20.62,20.65,20.57,20.59,476729.0
2021-11-03 15:30:00,20.59,20.61,20.55,20.55,299906.0,20.59,20.61,20.55,20.55,299906.0
2021-11-03 15:35:00,20.55,20.57,20.54,20.56,328517.0,20.55,20.57,20.54,20.56,328517.0
2021-11-03 15:40:00,20.55,20.58,20.54,20.57,319051.0,20.55,20.58,20.54,20.57,319051.0
2021-11-03 15:45:00,20.57,20.6,20.57,20.59,413928.0,20.57,20.6,20.57,20.59,413928.0
2021-11-03 15:50:00,20.6,20.64,20.55,20.64,964726.0,20.6,20.64,20.55,20.64,964726.0
2021-11-03 15:55:00,20.63,20.64,20.61,20.63,930167.0,20.63,20.64,20.61,20.63,930167.0
2021-11-04 09:30:00,20.73,20.75,20.55,20.56,1156212.0,20.73,20.75,20.55,20.56,1156212.0
2021-11-04 09:35:00,20.55,20.72,20.51,20.69,850525.0,20.55,20.72,20.51,20.69,850525.0
2021-11-04 09:40:00,20.7,20.84,20.68,20.74,652563.0,20.7,20.84,20.68,20.74,652563.0
2021-11-04 09:45:00,20.74,20.76,20.62,20.65,430590.0,20.74,20.76,20.62,20.65,430590.0
2021-11-04 09:50:00,20.65,20.74,20.65,20.68,170962.0,20.65,20.74,20.65,20.68,170962.0
2021-11-04 09:55:00,20.69,20.69,20.63,20.66,246164.0,20.69,20.69,20.63,20.66,246164.0
2021-11-04 10:00:00,20.66,20.7,20.61,20.66,330413.0,20.66,20.7,20.61,20.66,330413.0
2021-11-04 10:05:00,20.65,20.72,20.62,20.69,286348.0,20.65,20.72,20.62,20.69,286348.0
2021-11-04 10:10:00,20.69,20.74,20.66,20.66,225259.0,20.69,20.74,20.66,20.66,225259.0
2021-11-04 10:15:00,20.65,20.72,20.6,20.6,331567.0,20.65,20.72,20.6,20.6,331567.0
2021-11-04 10:20:00,20.6,20.62,20.57,20.6,272416.0,20.6,20.62,20.57,20.6,272416.0
2021-11-04 10:25:00,20.6,20.63,20.52,20.59,357223.0,20.6,20.63,20.52,20.59,357223.0
2021-11-04 10:30:00,20.58,20.64,20.55,20.56,355736.0,20.58,20.64,20.55,20.56,355736.0
2021-11-04 10:35:00,20.56,20.58,20.51,20.55,339561.0,20.56,20.58,20.51,20.55,339561.0
2021-11-04 10:40:00,20.55,20.55,20.45,20.51,1401689.0,20.55,20.55,20.45,20.51,1401689.0
2021-11-04 10:45:00,20.51,20.55,20.5,20.52,214650.0,20.51,20.55,20.5,20.52,214650.0
2021-11-04 10:50:00,20.51,20.52,20.46,20.48,187589.0,20.51,20.52,20.46,20.48,187589.0
2021-11-04 10:55:00,20.48,20.49,20.43,20.45,296351.0,20.48,20.49,20.43,20.45,296351.0
2021-11-04 11:00:00,20.45,20.46,20.41,20.42,238593.0,20.45,20.46,20.41,20.42,238593.0
2021-11-04 11:05:00,20.42,20.43,20.37,20.4,441657.0,20.42,20.43,20.37,20.4,441657.0
2021-11-04 11:10:00,20.4,20.5,20.38,20.5,327558.0,20.4,20.5,20.38,20.5,327558.0
2021-11-04 11:15:00,20.5,20.5,20.42,20.43,175604.0,20.5,20.5,20.42,20.43,175604.0
2021-11-04 11:20:00,20.43,20.45,20.35,20.37,436431.0,20.43,20.45,20.35,20.37,436431.0
2021-11-04 11:25:00,20.37,20.4,20.35,20.38,277096.0,20.37,20.4,20.35,20.38,277096.0
2021-11-04 11:30:00,20.38,20.41,20.35,20.4,198923.0,20.38,20.41,20.35,20.4,198923.0
2021-11-04 11:35:00,20.41,20.48,20.4,20.46,224557.0,20.41,20.48,20.4,20.46,224557.0
2021-11-04 11:40:00,20.46,20.47,20.43,20.44,110547.0,20.46,20.47,20.43,20.44,110547.0
2021-11-04 11:45:00,20.44,20.44,20.4,20.41,100083.0,20.44,20.44,20.4,20.41,100083.0
2021-11-04 11:50:00,20.41,20.46,20.38,20.44,161736.0,20.41,20.46,20.38,20.44,161736.0
2021-11-04 11:55:00,20.45,20.52,20.44,20.48,319903.0,20.45,20.52,20.44,20.48,319903.0
2021-11-04 12:00:00,20.49,20.52,20.47,20.52,130285.0,20.49,20.52,20.47,20.52,130285.0
2021-11-04 12:05:00,20.51,20.52,20.46,20.48,82737.0,20.51,20.52,20.46,20.48,82737.0
2021-11-04 12:10:00,20.48,20.51,20.47,20.5,113644.0,20.48,20.51,20.47,20.5,113644.0
2021-11-04 12:15:00,20.5,20.5,20.45,20.5,91186.0,20.5,20.5,20.45,20.5,91186.0
2021-11-04 12:20:00,20.49,20.53,20.48,20.48,146844.0,20.49,20.53,20.48,20.48,146844.0
2021-11-04 12:25:00,20.48,20.53,20.47,20.51,129994.0,20.48,20.53,20.47,20.51,129994.0
2021-11-04 12:30:00,20.52,20.54,20.49,20.54,111386.0,20.52,20.54,20.49,20.54,111386.0
2021-11-04 12:35:00,20.54,20.54,20.49,20.51,61150.0,20.54,20.54,20.49,20.51,61150.0
2021-11-04 12:40:00,20.5,20.53,20.49,20.5,102366.0,20.5,20.53,20.49,20.5,102366.0
2021-11-04 12:45:00,20.5,20.51,20.47,20.48,92742.0,20.5,20.51,20.47,20.48,92742.0
2021-11-04 12:50:00,20.48,20.5,20.47,20.47,107694.0,20.48,20.5,20.47,20.47,107694.0
2021-11-04 12:55:00,20.48,20.48,20.44,20.44,64593.0,20.48,20.48,20.44,20.44,64593.0
2021-11-04 13:00:00,20.45,20.46,20.43,20.45,115590.0,20.45,20.46,20.43,20.45,115590.0
2021-11-04 13:05:00,20.45,20.49,20.44,20.48,65127.0,20.45,20.49,20.44,20.48,65127.0
2021-11-04 13:10:00,20.48,20.5,20.47,20.47,117050.0,20.48,20.5,20.47,20.47,117050.0
2021-11-04 13:15:00,20.47,20.5,20.46,20.5,72771.0,20.47,20.5,20.46,20.5,72771.0
2021-11-04 13:20:00,20.5,20.51,20.48,20.51,91914.0,20.5,20.51,20.48,20.51,91914.0
2021-11-04 13:25:00,20.5,20.51,20.48,20.49,124403.0,20.5,20.51,20.48,20.49,124403.0
2021-11-04 13:30:00,20.5,20.51,20.45,20.46,132966.0,20.5,20.51,20.45,20.46,132966.0
2021-11-04 13:35:00,20.46,20.46,20.44,20.45,105844.0,20.46,20.46,20.44,20.45,105844.0
2021-11-04 13:40:00,20.46,20.49,20.44,20.48,111210.0,20.46,20.49,20.44,20.48,111210.0
2021-11-04 13:45:00,20.48,20.51,20.48,20.48,93766.0,20.48,20.51,20.48,20.48,93766.0
2021-11-04 13:50:00,20.48,20.53,20.48,20.52,60435.0,20.48,20.53,20.48,20.52,60435.0
2021-11-04 13:55:00,20.53,20.55,20.52,20.53,98507.0,20.53,20.55,20.52,20.53,98507.0
2021-11-04 14:00:00,20.53,20.53,20.47,20.47,114924.0,20.53,20.53,20.47,20.47,114924.0
2021-11-04 14:05:00,20.47,20.53,20.46,20.52,107837.0,20.47,20.53,20.46,20.52,107837.0
2021-11-04 14:10:00,20.52,20.52,20.49,20.5,53144.0,20.52,20.52,20.49,20.5,53144.0
2021-11-04 14:15:00,20.5,20.5,20.45,20.47,118265.0,20.5,20.5,20.45,20.47,118265.0
2021-11-04 14:20:00,20.47,20.48,20.46,20.47,48561.0,20.47,20.48,20.46,20.47,48561.0
2021-11-04 14:25:00,20.47,20.5,20.46,20.48,80395.0,20.47,20.5,20.46,20.48,80395.0
2021-11-04 14:30:00,20.48,20.49,20.46,20.47,87753.0,20.48,20.49,20.46,20.47,87753.0
2021-11-04 14:35:00,20.48,20.53,20.47,20.53,109293.0,20.48,20.53,20.47,20.53,109293.0
2021-11-04 14:40:00,20.53,20.54,20.5,20.51,175914.0,20.53,20.54,20.5,20.51,175914.0
2021-11-04 14:45:00,20.52,20.53,20.4,20.4,474578.0,20.52,20.53,20.4,20.4,474578.0
2021-11-04 14:50:00,20.4,20.44,20.4,20.44,119946.0,20.4,20.44,20.4,20.44,119946.0
2021-11-04 14:55:00,20.43,20.46,20.43,20.46,122603.0,20.43,20.46,20.43,20.46,122603.0
2021-11-04 15:00:00,20.46,20.47,20.42,20.43,103426.0,20.46,20.47,20.42,20.43,103426.0
2021-11-04 15:05:00,20.43,20.44,20.41,20.43,162197.0,20.43,20.44,20.41,20.43,162197.0
2021-11-04 15:10:00,20.44,20.45,20.42,20.44,138965.0,20.44,20.45,20.42,20.44,138965.0
2021-11-04 15:15:00,20.44,20.62,20.43,20.53,1061853.0,20.44,20.62,20.43,20.53,1061853.0
2021-11-04 15:20:00,20.53,20.56,20.5,20.52,511657.0,20.53,20.56,20.5,20.52,511657.0
2021-11-04 15:25:00,20.52,20.54,20.51,20.52,106230.0,20.52,20.54,20.51,20.52,106230.0
2021-11-04 15:30:00,20.52,20.58,20.52,20.57,243613.0,20.52,20.58,20.52,20.57,243613.0
2021-11-04 15:35:00,20.57,20.58,20.55,20.55,164881.0,20.57,20.58,20.55,20.55,164881.0
2021-11-04 15:40:00,20.55,20.56,20.53,20.55,269105.0,20.55,20.56,20.53,20.55,269105.0
2021-11-04 15:45:00,20.55,20.57,20.54,20.56,331218.0,20.55,20.57,20.54,20.56,331218.0
2021-11-04 15:50:00,20.56,20.61,20.54,20.61,648382.0,20.56,20.61,20.54,20.61,648382.0
2021-11-04 15:55:00,20.61,20.64,20.6,20.63,1132429.0,20.61,20.64,20.6,20.63,1132429.0
2021-11-05 09:30:00,21.92,22.06,21.61,21.94,6317537.0,21.92,22.06,21.61,21.94,6317537.0
2021-11-05 09:35:00,21.93,21.99,21.64,21.66,2006268.0,21.93,21.99,21.64,21.66,2006268.0
2021-11-05 09:40:00,21.67,22.04,21.66,22.03,2271016.0,21.67,22.04,21.66,22.03,2271016.0
2021-11-05 09:45:00,22.03,22.04,21.78,21.82,1301293.0,22.03,22.04,21.78,21.82,1301293.0
2021-11-05 09:50:00,21.81,21.87,21.62,21.63,1221795.0,21.81,21.87,21.62,21.63,1221795.0
2021-11-05 09:55:00,21.63,21.71,21.5,21.61,1607637.0,21.63,21.71,21.5,21.61,1607637.0
2021-11-05 10:00:00,21.61,21.72,21.55,21.66,822387.0,21.61,21.72,21.55,21.66,822387.0
2021-11-05 10:05:00,21.66,21.67,21.51,21.57,687933.0,21.66,21.67,21.51,21.57,687933.0
2021-11-05 10:10:00,21.57,21.58,21.45,21.52,720131.0,21.57,21.58,21.45,21.52,720131.0
2021-11-05 10:15:00,21.53,21.54,21.45,21.47,607271.0,21.53,21.54,21.45,21.47,607271.0
2021-11-05 10:20:00,21.48,21.48,21.37,21.4,618551.0,21.48,21.48,21.37,21.4,618551.0
2021-11-05 10:25:00,21.4,21.43,21.26,21.35,1642732.0,21.4,21.43,21.26,21.35,1642732.0
2021-11-05 10:30:00,21.36,21.5,21.33,21.45,718429.0,21.36,21.5,21.33,21.45,718429.0
2021-11-05 10:35:00,21.44,21.56,21.44,21.51,905041.0,21.44,21.56,21.44,21.51,905041.0
2021-11-05 10:40:00,21.52,21.52,21.41,21.46,416806.0,21.52,21.52,21.41,21.46,416806.0
2021-11-05 10:45:00,21.45,21.55,21.4,21.53,534186.0,21.45,21.55,21.4,21.53,534186.0
2021-11-05 10:50:00,21.54,21.54,21.48,21.52,353592.0,21.54,21.54,21.48,21.52,353592.0
2021-11-05 10:55:00,21.52,21.54,21.47,21.51,266285.0,21.52,21.54,21.47,21.51,266285.0
2021-11-05 11:00:00,21.5,21.55,21.49,21.54,422958.0,21.5,21.55,21.49,21.54,422958.0
2021-11-05 11:05:00,21.54,21.54,21.46,21.46,337488.0,21.54,21.54,21.46,21.46,337488.0
2021-11-05 11:10:00,21.47,21.53,21.44,21.51,250535.0,21.47,21.53,21.44,21.51,250535.0
2021-11-05 11:15:00,21.52,21.55,21.51,21.54,645812.0,21.52,21.55,21.51,21.54,645812.0
2021-11-05 11:20:00,21.55,21.56,21.51,21.55,748969.0,21.55,21.56,21.51,21.55,748969.0
2021-11-05 11:25:00,21.55,21.56,21.52,21.55,1120131.0,21.55,21.56,21.52,21.55,1120131.0
2021-11-05 11:30:00,21.55,21.55,21.44,21.46,383378.0,21.55,21.55,21.44,21.46,383378.0
2021-11-05 11:35:00,21.46,21.56,21.46,21.54,446808.0,21.46,21.56,21.46,21.54,446808.0
2021-11-05 11:40:00,21.54,21.61,21.53,21.58,971442.0,21.54,21.61,21.53,21.58,971442.0
2021-11-05 11:45:00,21.59,21.67,21.56,21.67,433974.0,21.59,21.67,21.56,21.67,433974.0
2021-11-05 11:50:00,21.67,21.71,21.65,21.69,660579.0,21.67,21.71,21.65,21.69,660579.0
2021-11-05 11:55:00,21.69,21.7,21.64,21.68,295017.0,21.69,21.7,21.64,21.68,295017.0
2021-11-05 12:00:00,21.68,21.7,21.64,21.65,224605.0,21.68,21.7,21.64,21.65,224605.0
2021-11-05 12:05:00,21.65,21.68,21.63,21.68,252494.0,21.65,21.68,21.63,21.68,252494.0
2021-11-05 12:10:00,21.68,21.76,21.67,21.75,686591.0,21.68,21.76,21.67,21.75,686591.0
2021-11-05 12:15:00,21.75,21.75,21.69,21.7,286169.0,21.75,21.75,21.69,21.7,286169.0
2021-11-05 12:20:00,21.71,21.73,21.67,21.68,353968.0,21.71,21.73,21.67,21.68,353968.0
2021-11-05 12:25:00,21.68,21.73,21.65,21.7,355764.0,21.68,21.73,21.65,21.7,355764.0
2021-11-05 12:30:00,21.7,21.72,21.67,21.71,162831.0,21.7,21.72,21.67,21.71,162831.0
2021-11-05 12:35:00,21.71,21.72,21.65,21.68,254082.0,21.71,21.72,21.65,21.68,254082.0
2021-11-05 12:40:00,21.68,21.71,21.67,21.68,251327.0,21.68,21.71,21.67,21.68,251327.0
2021-11-05 12:45:00,21.67,21.68,21.63,21.67,267190.0,21.67,21.68,21.63,21.67,267190.0
2021-11-05 12:50:00,21.67,21.68,21.62,21.64,308450.0,21.67,21.68,21.62,21.64,308450.0
2021-11-05 12:55:00,21.64,21.65,21.58,21.58,372921.0,21.64,21.65,21.58,21.58,372921.0
2021-11-05 13:00:00,21.59,21.6,21.56,21.59,326324.0,21.59,21.6,21.56,21.59,326324.0
2021-11-05 13:05:00,21.59,21.6,21.56,21.56,183488.0,21.59,21.6,21.56,21.56,183488.0
2021-11-05 13:10:00,21.57,21.58,21.49,21.54,433455.0,21.57,21.58,21.49,21.54,433455.0
2021-11-05 13:15:00,21.53,21.62,21.52,21.62,313797.0,21.53,21.62,21.52,21.62,313797.0
2021-11-05 13:20:00,21.62,21.64,21.58,21.59,183230.0,21.62,21.64,21.58,21.59,183230.0
2021-11-05 13:25:00,21.58,21.59,21.46,21.47,375847.0,21.58,21.59,21.46,21.47,375847.0
2021-11-05 13:30:00,21.46,21.57,21.46,21.55,291881.0,21.46,21.57,21.46,21.55,291881.0
2021-11-05 13:35:00,21.56,21.56,21.48,21.5,231492.0,21.56,21.56,21.48,21.5,231492.0
2021-11-05 13:40:00,21.5,21.51,21.47,21.49,142807.0,21.5,21.51,21.47,21.49,142807.0
2021-11-05 13:45:00,21.5,21.53,21.44,21.5,259973.0,21.5,21.53,21.44,21.5,259973.0
2021-11-05 13:50:00,21.49,21.53,21.48,21.52,136549.0,21.49,21.53,21.48,21.52,136549.0
2021-11-05 13:55:00,21.52,21.55,21.5,21.55,182499.0,21.52,21.55,21.5,21.55,182499.0
2021-11-05 14:00:00,21.54,21.58,21.53,21.57,156062.0,21.54,21.58,21.53,21.57,156062.0
2021-11-05 14:05:00,21.57,21.63,21.57,21.62,336557.0,21.57,21.63,21.57,21.62,336557.0
2021-11-05 14:10:00,21.62,21.64,21.61,21.63,98738.0,21.62,21.64,21.61,21.63,98738.0
2021-11-05 14:15:00,21.64,21.66,21.61,21.61,233824.0,21.64,21.66,21.61,21.61,233824.0
2021-11-05 14:20:00,21.62,21.67,21.61,21.62,256681.0,21.62,21.67,21.61,21.62,256681.0
2021-11-05 14:25:00,21.62,21.65,21.59,21.62,141226.0,21.62,21.65,21.59,21.62,141226.0
2021-11-05 14:30:00,21.63,21.67,21.62,21.66,231097.0,21.63,21.67,21.62,21.66,231097.0
2021-11-05 14:35:00,21.66,21.67,21.63,21.67,143290.0,21.66,21.67,21.63,21.67,143290.0
2021-11-05 14:40:00,21.67,21.67,21.63,21.66,241608.0,21.67,21.67,21.63,21.66,241608.0
2021-11-05 14:45:00,21.66,21.69,21.65,21.69,337199.0,21.66,21.69,21.65,21.69,337199.0
2021-11-05 14:50:00,21.69,21.7,21.66,21.69,190418.0,21.69,21.7,21.66,21.69,190418.0
2021-11-05 14:55:00,21.68,21.73,21.68,21.71,237795.0,21.68,21.73,21.68,21.71,237795.0
2021-11-05 15:00:00,21.72,21.72,21.61,21.61,359792.0,21.72,21.72,21.61,21.61,359792.0
2021-11-05 15:05:00,21.61,21.65,21.6,21.64,420957.0,21.61,21.65,21.6,21.64,420957.0
2021-11-05 15:10:00,21.64,21.72,21.64,21.71,235048.0,21.64,21.72,21.64,21.71,235048.0
2021-11-05 15:15:00,21.71,21.81,21.71,21.8,753484.0,21.71,21.81,21.71,21.8,753484.0
2021-11-05 15:20:00,21.8,21.8,21.74,21.79,352489.0,21.8,21.8,21.74,21.79,352489.0
2021-11-05 15:25:00,21.79,21.79,21.71,21.71,557528.0,21.79,21.79,21.71,21.71,557528.0
2021-11-05 15:30:00,21.71,21.74,21.69,21.71,542101.0,21.71,21.74,21.69,21.71,542101.0
2021-11-05 15:35:00,21.71,21.75,21.69,21.7,353365.0,21.71,21.75,21.69,21.7,353365.0
2021-11-05 15:40:00,21.7,21.7,21.67,21.7,546934.0,21.7,21.7,21.67,21.7,546934.0
2021-11-05 15:45:00,21.69,21.73,21.68,21.69,423191.0,21.69,21.73,21.68,21.69,423191.0
2021-11-05 15:50:00,21.69,21.79,21.69,21.78,1553648.0,21.69,21.79,21.69,21.78,1553648.0
2021-11-05 15:55:00,21.78,21.83,21.77,21.82,1865663.0,21.78,21.83,21.77,21.82,1865663.0
2021-11-08 09:30:00,22.18,22.23,21.84,22.07,3027261.0,22.18,22.23,21.84,22.07,3027261.0
2021-11-08 09:35:00,22.08,22.32,22.07,22.23,1231726.0,22.08,22.32,22.07,22.23,1231726.0
2021-11-08 09:40:00,22.22,22.28,22.15,22.21,823259.0,22.22,22.28,22.15,22.21,823259.0
2021-11-08 09:45:00,22.21,22.29,22.08,22.25,956248.0,22.21,22.29,22.08,22.25,956248.0
2021-11-08 09:50:00,22.25,22.35,22.24,22.33,862971.0,22.25,22.35,22.24,22.33,862971.0
2021-11-08 09:55:00,22.33,22.34,22.18,22.2,753421.0,22.33,22.34,22.18,22.2,753421.0
2021-11-08 10:00:00,22.2,22.22,22.09,22.1,826590.0,22.2,22.22,22.09,22.1,826590.0
2021-11-08 10:05:00,22.1,22.14,21.98,22.03,1086164.0,22.1,22.14,21.98,22.03,1086164.0
2021-11-08 10:10:00,22.04,22.16,22.02,22.16,576536.0,22.04,22.16,22.02,22.16,576536.0
2021-11-08 10:15:00,22.16,22.18,22.12,22.16,511772.0,22.16,22.18,22.12,22.16,511772.0
2021-11-08 10:20:00,22.15,22.18,22.12,22.14,347152.0,22.15,22.18,22.12,22.14,347152.0
2021-11-08 10:25:00,22.15,22.18,22.08,22.1,549508.0,22.15,22.18,22.08,22.1,549508.0
2021-11-08 10:30:00,22.1,22.14,22.04,22.14,336670.0,22.1,22.14,22.04,22.14,336670.0
2021-11-08 10:35:00,22.14,22.2,22.09,22.09,362205.0,22.14,22.2,22.09,22.09,362205.0
2021-11-08 10:40:00,22.09,22.13,22.06,22.1,316017.0,22.09,22.13,22.06,22.1,316017.0
2021-11-08 10:45:00,22.1,22.12,22.06,22.1,210508.0,22.1,22.12,22.06,22.1,210508.0
2021-11-08 10:50:00,22.09,22.11,22.07,22.1,216194.0,22.09,22.11,22.07,22.1,216194.0
2021-11-08 10:55:00,22.1,22.16,22.05,22.13,352661.0,22.1,22.16,22.05,22.13,352661.0
2021-11-08 11:00:00,22.12,22.2,22.11,22.14,311264.0,22.12,22.2,22.11,22.14,311264.0
2021-11-08 11:05:00,22.14,22.18,22.12,22.15,280346.0,22.14,22.18,22.12,22.15,280346.0
2021-11-08 11:10:00,22.15,22.19,22.15,22.18,231048.0,22.15,22.19,22.15,22.18,231048.0
2021-11-08 11:15:00,22.18,22.18,22.09,22.13,331094.0,22.18,22.18,22.09,22.13,331094.0
2021-11-08 11:20:00,22.12,22.12,22.07,22.1,188757.0,22.12,22.12,22.07,22.1,188757.0
2021-11-08 11:25:00,22.1,22.19,22.09,22.18,321545.0,22.1,22.19,22.09,22.18,321545.0
2021-11-08 11:30:00,22.17,22.18,22.12,22.15,362809.0,22.17,22.18,22.12,22.15,362809.0
2021-11-08 11:35:00,22.14,22.15,22.09,22.13,222354.0,22.14,22.15,22.09,22.13,222354.0
2021-11-08 11:40:00,22.13,22.16,22.11,22.14,228701.0,22.13,22.16,22.11,22.14,228701.0
2021-11-08 11:45:00,22.14,22.2,22.11,22.17,348532.0,22.14,22.2,22.11,22.17,348532.0
2021-11-08 11:50:00,22.16,22.18,22.11,22.17,268638.0,22.16,22.18,22.11,22.17,268638.0
2021-11-08 11:55:00,22.16,22.17,22.11,22.13,169677.0,22.16,22.17,22.11,22.13,169677.0
2021-11-08 12:00:00,22.13,22.14,22.07,22.09,184510.0,22.13,22.14,22.07,22.09,184510.0
2021-11-08 12:05:00,22.09,22.12,22.08,22.09,214950.0,22.09,22.12,22.08,22.09,214950.0
2021-11-08 12:10:00,22.1,22.11,22.05,22.06,205773.0,22.1,22.11,22.05,22.06,205773.0
2021-11-08 12:15:00,22.07,22.08,21.96,22.01,660351.0,22.07,22.08,21.96,22.01,660351.0
2021-11-08 12:20:00,22.02,22.15,22.0,22.13,328048.0,22.02,22.15,22.0,22.13,328048.0
2021-11-08 12:25:00,22.14,22.15,22.11,22.14,251033.0,22.14,22.15,22.11,22.14,251033.0
2021-11-08 12:30:00,22.14,22.16,22.11,22.16,266156.0,22.14,22.16,22.11,22.16,266156.0
2021-11-08 12:35:00,22.16,22.18,22.12,22.13,310767.0,22.16,22.18,22.12,22.13,310767.0
2021-11-08 12:40:00,22.13,22.13,22.07,22.12,187874.0,22.13,22.13,22.07,22.12,187874.0
2021-11-08 12:45:00,22.12,22.12,22.07,22.09,153315.0,22.12,22.12,22.07,22.09,153315.0
2021-11-08 12:50:00,22.09,22.09,22.04,22.07,235999.0,22.09,22.09,22.04,22.07,235999.0
2021-11-08 12:55:00,22.07,22.08,22.04,22.05,135817.0,22.07,22.08,22.04,22.05,135817.0
2021-11-08 13:00:00,22.05,22.05,22.0,22.01,232613.0,22.05,22.05,22.0,22.01,232613.0
2021-11-08 13:05:00,22.02,22.04,21.98,21.98,241257.0,22.02,22.04,21.98,21.98,241257.0
2021-11-08 13:10:00,21.98,22.01,21.92,21.93,371413.0,21.98,22.01,21.92,21.93,371413.0
2021-11-08 13:15:00,21.94,22.0,21.92,21.98,191197.0,21.94,22.0,21.92,21.98,191197.0
2021-11-08 13:20:00,21.98,22.02,21.97,22.01,102244.0,21.98,22.02,21.97,22.01,102244.0
2021-11-08 13:25:00,22.0,22.03,21.98,21.99,171674.0,22.0,22.03,21.98,21.99,171674.0
2021-11-08 13:30:00,21.99,22.03,21.97,22.0,191571.0,21.99,22.03,21.97,22.0,191571.0
2021-11-08 13:35:00,22.0,22.03,21.99,22.03,90611.0,22.0,22.03,21.99,22.03,90611.0
2021-11-08 13:40:00,22.02,22.02,21.98,21.98,115123.0,22.02,22.02,21.98,21.98,115123.0
2021-11-08 13:45:00,21.98,22.02,21.96,21.98,242466.0,21.98,22.02,21.96,21.98,242466.0
2021-11-08 13:50:00,21.99,22.01,21.96,22.0,99227.0,21.99,22.01,21.96,22.0,99227.0
2021-11-08 13:55:00,22.0,22.02,21.97,22.01,97843.0,22.0,22.02,21.97,22.01,97843.0
2021-11-08 14:00:00,22.01,22.08,22.01,22.07,201551.0,22.01,22.08,22.01,22.07,201551.0
2021-11-08 14:05:00,22.07,22.07,22.03,22.04,94347.0,22.07,22.07,22.03,22.04,94347.0
2021-11-08 14:10:00,22.04,22.04,22.0,22.02,114066.0,22.04,22.04,22.0,22.02,114066.0
2021-11-08 14:15:00,22.02,22.02,21.99,22.01,144111.0,22.02,22.02,21.99,22.01,144111.0
2021-11-08 14:20:00,22.01,22.02,21.96,22.0,378202.0,22.01,22.02,21.96,22.0,378202.0
2021-11-08 14:25:00,22.01,22.04,21.99,22.03,149796.0,22.01,22.04,21.99,22.03,149796.0
2021-11-08 14:30:00,22.03,22.08,22.01,22.07,296065.0,22.03,22.08,22.01,22.07,296065.0
2021-11-08 14:35:00,22.06,22.07,22.05,22.06,123475.0,22.06,22.07,22.05,22.06,123475.0
2021-11-08 14:40:00,22.05,22.07,22.04,22.05,186121.0,22.05,22.07,22.04,22.05,186121.0
2021-11-08 14:45:00,22.05,22.09,22.04,22.08,136874.0,22.05,22.09,22.04,22.08,136874.0
2021-11-08 14:50:00,22.09,22.09,22.06,22.07,177782.0,22.09,22.09,22.06,22.07,177782.0
2021-11-08 14:55:00,22.07,22.12,22.04,22.12,542213.0,22.07,22.12,22.04,22.12,542213.0
2021-11-08 15:00:00,22.12,22.14,22.11,22.14,291439.0,22.12,22.14,22.11,22.14,291439.0
2021-11-08 15:05:00,22.14,22.16,22.11,22.16,518037.0,22.14,22.16,22.11,22.16,518037.0
2021-11-08 15:10:00,22.16,22.2,22.14,22.19,299412.0,22.16,22.2,22.14,22.19,299412.0
2021-11-08 15:15:00,22.2,22.2,22.16,22.19,193970.0,22.2,22.2,22.16,22.19,193970.0
2021-11-08 15:20:00,22.19,22.19,22.16,22.17,186005.0,22.19,22.19,22.16,22.17,186005.0
2021-11-08 15:25:00,22.17,22.17,22.14,22.17,249972.0,22.17,22.17,22.14,22.17,249972.0
2021-11-08 15:30:00,22.17,22.19,22.16,22.18,280791.0,22.17,22.19,22.16,22.18,280791.0
2021-11-08 15:35:00,22.18,22.23,22.17,22.19,618264.0,22.18,22.23,22.17,22.19,618264.0
2021-11-08 15:40:00,22.2,22.2,22.14,22.16,240975.0,22.2,22.2,22.14,22.16,240975.0
2021-11-08 15:45:00,22.16,22.17,22.15,22.15,303534.0,22.16,22.17,22.15,22.15,303534.0
2021-11-08 15:50:00,22.16,22.21,22.15,22.2,690824.0,22.16,22.21,22.15,22.2,690824.0
2021-11-08 15:55:00,22.2,22.26,22.2,22.26,927452.0,22.2,22.26,22.2,22.26,927452.0
2021-11-09 09:30:00,22.12,22.28,22.07,22.22,885343.0,22.12,22.28,22.07,22.22,885343.0
2021-11-09 09:35:00,22.21,22.24,22.02,22.14,601931.0,22.21,22.24,22.02,22.14,601931.0
2021-11-09 09:40:00,22.14,22.33,22.14,22.25,1011462.0,22.14,22.33,22.14,22.25,1011462.0
2021-11-09 09:45:00,22.24,22.28,22.1,22.11,335736.0,22.24,22.28,22.1,22.11,335736.0
2021-11-09 09:50:00,22.11,22.21,22.09,22.12,357510.0,22.11,22.21,22.09,22.12,357510.0
2021-11-09 09:55:00,22.13,22.14,21.92,21.94,727527.0,22.13,22.14,21.92,21.94,727527.0
2021-11-09 10:00:00,21.94,22.06,21.85,21.85,777825.0,21.94,22.06,21.85,21.85,777825.0
2021-11-09 10:05:00,21.85,21.88,21.7,21.8,1151299.0,21.85,21.88,21.7,21.8,1151299.0
2021-11-09 10:10:00,21.8,21.95,21.77,21.94,480847.0,21.8,21.95,21.77,21.94,480847.0
2021-11-09 10:15:00,21.93,21.96,21.86,21.88,344397.0,21.93,21.96,21.86,21.88,344397.0
2021-11-09 10:20:00,21.87,21.94,21.86,21.91,172610.0,21.87,21.94,21.86,21.91,172610.0
2021-11-09 10:25:00,21.9,21.99,21.9,21.96,289667.0,21.9,21.99,21.9,21.96,289667.0
2021-11-09 10:30:00,21.97,22.02,21.96,21.99,237908.0,21.97,22.02,21.96,21.99,237908.0
2021-11-09 10:35:00,21.99,22.0,21.91,21.92,174532.0,21.99,22.0,21.91,21.92,174532.0
2021-11-09 10:40:00,21.93,22.01,21.92,22.0,174126.0,21.93,22.01,21.92,22.0,174126.0
2021-11-09 10:45:00,22.01,22.02,21.96,21.96,275345.0,22.01,22.02,21.96,21.96,275345.0
2021-11-09 10:50:00,21.96,21.97,21.91,21.93,238561.0,21.96,21.97,21.91,21.93,238561.0
2021-11-09 10:55:00,21.93,21.94,21.88,21.9,166493.0,21.93,21.94,21.88,21.9,166493.0
2021-11-09 11:00:00,21.91,22.01,21.9,21.96,187425.0,21.91,22.01,21.9,21.96,187425.0
2021-11-09 11:05:00,21.97,21.98,21.93,21.94,125751.0,21.97,21.98,21.93,21.94,125751.0
2021-11-09 11:10:00,21.94,21.94,21.89,21.9,269668.0,21.94,21.94,21.89,21.9,269668.0
2021-11-09 11:15:00,21.9,21.94,21.89,21.9,194740.0,21.9,21.94,21.89,21.9,194740.0
2021-11-09 11:20:00,21.9,21.92,21.87,21.91,173738.0,21.9,21.92,21.87,21.91,173738.0
2021-11-09 11:25:00,21.91,21.93,21.87,21.92,147938.0,21.91,21.93,21.87,21.92,147938.0
2021-11-09 11:30:00,21.92,21.94,21.89,21.91,148683.0,21.92,21.94,21.89,21.91,148683.0
2021-11-09 11:35:00,21.91,21.94,21.88,21.94,358287.0,21.91,21.94,21.88,21.94,358287.0
2021-11-09 11:40:00,21.94,21.98,21.92,21.97,157727.0,21.94,21.98,21.92,21.97,157727.0
2021-11-09 11:45:00,21.98,22.0,21.92,21.93,130278.0,21.98,22.0,21.92,21.93,130278.0
2021-11-09 11:50:00,21.93,21.93,21.89,21.89,107638.0,21.93,21.93,21.89,21.89,107638.0
2021-11-09 11:55:00,21.89,21.9,21.84,21.88,268355.0,21.89,21.9,21.84,21.88,268355.0
2021-11-09 12:00:00,21.88,21.92,21.87,21.88,97701.0,21.88,21.92,21.87,21.88,97701.0
2021-11-09 12:05:00,21.89,21.93,21.87,21.93,149981.0,21.89,21.93,21.87,21.93,149981.0
2021-11-09 12:10:00,21.93,21.97,21.92,21.94,147482.0,21.93,21.97,21.92,21.94,147482.0
2021-11-09 12:15:00,21.94,21.95,21.92,21.93,78872.0,21.94,21.95,21.92,21.93,78872.0
2021-11-09 12:20:00,21.93,21.94,21.91,21.93,83164.0,21.93,21.94,21.91,21.93,83164.0
2021-11-09 12:25:00,21.93,21.94,21.9,21.9,103467.0,21.93,21.94,21.9,21.9,103467.0
2021-11-09 12:30:00,21.91,21.99,21.91,21.97,300177.0,21.91,21.99,21.91,21.97,300177.0
2021-11-09 12:35:00,21.98,21.98,21.91,21.94,123663.0,21.98,21.98,21.91,21.94,123663.0
2021-11-09 12:40:00,21.94,22.01,21.94,22.0,225775.0,21.94,22.01,21.94,22.0,225775.0
2021-11-09 12:45:00,22.0,22.0,21.93,21.95,97625.0,22.0,22.0,21.93,21.95,97625.0
2021-11-09 12:50:00,21.95,21.99,21.93,21.99,92138.0,21.95,21.99,21.93,21.99,92138.0
2021-11-09 12:55:00,21.99,22.02,21.97,21.98,173022.0,21.99,22.02,21.97,21.98,173022.0
2021-11-09 13:00:00,21.98,22.01,21.98,22.01,98687.0,21.98,22.01,21.98,22.01,98687.0
2021-11-09 13:05:00,22.0,22.06,21.98,22.03,165500.0,22.0,22.06,21.98,22.03,165500.0
2021-11-09 13:10:00,22.03,22.05,22.01,22.02,48970.0,22.03,22.05,22.01,22.02,48970.0
2021-11-09 13:15:00,22.02,22.06,22.01,22.04,146384.0,22.02,22.06,22.01,22.04,146384.0
2021-11-09 13:20:00,22.04,22.05,22.02,22.03,69684.0,22.04,22.05,22.02,22.03,69684.0
2021-11-09 13:25:00,22.03,22.06,22.02,22.04,200926.0,22.03,22.06,22.02,22.04,200926.0
2021-11-09 13:30:00,22.05,22.08,22.04,22.07,106085.0,22.05,22.08,22.04,22.07,106085.0
2021-11-09 13:35:00,22.07,22.09,22.02,22.02,171406.0,22.07,22.09,22.02,22.02,171406.0
2021-11-09 13:40:00,22.03,22.03,22.0,22.01,90970.0,22.03,22.03,22.0,22.01,90970.0
2021-11-09 13:45:00,22.02,22.03,22.0,22.02,83451.0,22.02,22.03,22.0,22.02,83451.0
2021-11-09 13:50:00,22.02,22.02,22.0,22.01,60102.0,22.02,22.02,22.0,22.01,60102.0
2021-11-09 13:55:00,22.02,22.03,21.99,22.02,158083.0,22.02,22.03,21.99,22.02,158083.0
2021-11-09 14:00:00,22.01,22.08,22.0,22.07,127425.0,22.01,22.08,22.0,22.07,127425.0
2021-11-09 14:05:00,22.06,22.07,22.03,22.05,98696.0,22.06,22.07,22.03,22.05,98696.0
2021-11-09 14:10:00,22.06,22.08,22.04,22.07,169363.0,22.06,22.08,22.04,22.07,169363.0
2021-11-09 14:15:00,22.08,22.11,22.07,22.11,176153.0,22.08,22.11,22.07,22.11,176153.0
2021-11-09 14:20:00,22.11,22.17,22.1,22.14,297548.0,22.11,22.17,22.1,22.14,297548.0
2021-11-09 14:25:00,22.14,22.15,22.11,22.13,189368.0,22.14,22.15,22.11,22.13,189368.0
2021-11-09 14:30:00,22.13,22.15,22.12,22.13,91913.0,22.13,22.15,22.12,22.13,91913.0
2021-11-09 14:35:00,22.14,22.14,22.11,22.13,73839.0,22.14,22.14,22.11,22.13,73839.0
2021-11-09 14:40:00,22.13,22.18,22.13,22.17,259619.0,22.13,22.18,22.13,22.17,259619.0
2021-11-09 14:45:00,22.17,22.18,22.15,22.15,87435.0,22.17,22.18,22.15,22.15,87435.0
2021-11-09 14:50:00,22.15,22.15,22.1,22.12,102714.0,22.15,22.15,22.1,22.12,102714.0
2021-11-09 14:55:00,22.12,22.16,22.11,22.15,110984.0,22.12,22.16,22.11,22.15,110984.0
2021-11-09 15:00:00,22.14,22.18,22.13,22.18,157747.0,22.14,22.18,22.13,22.18,157747.0
2021-11-09 15:05:00,22.17,22.18,22.12,22.14,124134.0,22.17,22.18,22.12,22.14,124134.0
2021-11-09 15:10:00,22.15,22.16,22.14,22.15,123692.0,22.15,22.16,22.14,22.15,123692.0
2021-11-09 15:15:00,22.16,22.18,22.15,22.16,103468.0,22.16,22.18,22.15,22.16,103468.0
2021-11-09 15:20:00,22.17,22.23,22.16,22.23,213397.0,22.17,22.23,22.16,22.23,213397.0
2021-11-09 15:25:00,22.22,22.23,22.17,22.18,181762.0,22.22,22.23,22.17,22.18,181762.0
2021-11-09 15:30:00,22.18,22.21,22.17,22.21,205075.0,22.18,22.21,22.17,22.21,205075.0
2021-11-09 15:35:00,22.21,22.23,22.19,22.22,212150.0,22.21,22.23,22.19,22.22,212150.0
2021-11-09 15:40:00,22.21,22.23,22.21,22.23,151025.0,22.21,22.23,22.21,22.23,151025.0
2021-11-09 15:45:00,22.22,22.25,22.21,22.23,232035.0,22.22,22.25,22.21,22.23,232035.0
2021-11-09 15:50:00,22.23,22.24,22.19,22.23,473632.0,22.23,22.24,22.19,22.23,473632.0
2021-11-09 15:55:00,22.23,22.27,22.22,22.27,615956.0,22.23,22.27,22.22,22.27,615956.0
2021-11-10 09:30:00,21.82,22.02,21.7,21.99,1036459.0,21.82,22.02,21.7,21.99,1036459.0
2021-11-10 09:35:00,21.98,22.03,21.89,21.9,451266.0,21.98,22.03,21.89,21.9,451266.0
2021-11-10 09:40:00,21.89,21.94,21.86,21.87,259333.0,21.89,21.94,21.86,21.87,259333.0
2021-11-10 09:45:00,21.87,21.94,21.86,21.93,307389.0,21.87,21.94,21.86,21.93,307389.0
2021-11-10 09:50:00,21.93,21.99,21.89,21.93,411772.0,21.93,21.99,21.89,21.93,411772.0
2021-11-10 09:55:00,21.92,21.98,21.88,21.97,280426.0,21.92,21.98,21.88,21.97,280426.0
2021-11-10 10:00:00,21.97,21.98,21.87,21.91,411611.0,21.97,21.98,21.87,21.91,411611.0
2021-11-10 10:05:00,21.91,21.92,21.83,21.84,491935.0,21.91,21.92,21.83,21.84,491935.0
2021-11-10 10:10:00,21.84,21.85,21.76,21.78,535924.0,21.84,21.85,21.76,21.78,535924.0
2021-11-10 10:15:00,21.78,21.83,21.75,21.82,418765.0,21.78,21.83,21.75,21.82,418765.0
2021-11-10 10:20:00,21.82,21.84,21.8,21.8,133165.0,21.82,21.84,21.8,21.8,133165.0
2021-11-10 10:25:00,21.8,21.84,21.8,21.82,131160.0,21.8,21.84,21.8,21.82,131160.0
2021-11-10 10:30:00,21.81,21.83,21.75,21.79,230052.0,21.81,21.83,21.75,21.79,230052.0
2021-11-10 10:35:00,21.79,21.82,21.78,21.82,95223.0,21.79,21.82,21.78,21.82,95223.0
2021-11-10 10:40:00,21.82,21.82,21.76,21.77,153623.0,21.82,21.82,21.76,21.77,153623.0
2021-11-10 10:45:00,21.78,21.8,21.77,21.8,72764.0,21.78,21.8,21.77,21.8,72764.0
2021-11-10 10:50:00,21.8,21.84,21.79,21.82,94975.0,21.8,21.84,21.79,21.82,94975.0
2021-11-10 10:55:00,21.81,21.87,21.79,21.86,257707.0,21.81,21.87,21.79,21.86,257707.0
2021-11-10 11:00:00,21.86,21.92,21.85,21.89,289073.0,21.86,21.92,21.85,21.89,289073.0
2021-11-10 11:05:00,21.88,21.9,21.84,21.87,163774.0,21.88,21.9,21.84,21.87,163774.0
2021-11-10 11:10:00,21.87,21.88,21.83,21.84,203303.0,21.87,21.88,21.83,21.84,203303.0
2021-11-10 11:15:00,21.84,21.87,21.82,21.85,187629.0,21.84,21.87,21.82,21.85,187629.0
2021-11-10 11:20:00,21.85,21.86,21.82,21.86,160189.0,21.85,21.86,21.82,21.86,160189.0
2021-11-10 11:25:00,21.86,21.88,21.84,21.86,228681.0,21.86,21.88,21.84,21.86,228681.0
2021-11-10 11:30:00,21.86,21.92,21.85,21.92,117911.0,21.86,21.92,21.85,21.92,117911.0
2021-11-10 11:35:00,21.92,21.95,21.9,21.93,144009.0,21.92,21.95,21.9,21.93,144009.0
2021-11-10 11:40:00,21.93,21.95,21.91,21.93,199338.0,21.93,21.95,21.91,21.93,199338.0
2021-11-10 11:45:00,21.93,21.96,21.91,21.95,249386.0,21.93,21.96,21.91,21.95,249386.0
2021-11-10 11:50:00,21.95,21.99,21.94,21.95,231039.0,21.95,21.99,21.94,21.95,231039.0
2021-11-10 11:55:00,21.96,21.98,21.92,21.93,186290.0,21.96,21.98,21.92,21.93,186290.0
2021-11-10 12:00:00,21.94,21.96,21.92,21.95,202752.0,21.94,21.96,21.92,21.95,202752.0
2021-11-10 12:05:00,21.95,21.96,21.86,21.88,214755.0,21.95,21.96,21.86,21.88,214755.0
2021-11-10 12:10:00,21.88,21.9,21.86,21.9,125101.0,21.88,21.9,21.86,21.9,125101.0
2021-11-10 12:15:00,21.89,21.92,21.88,21.92,93296.0,21.89,21.92,21.88,21.92,93296.0
2021-11-10 12:20:00,21.92,21.94,21.87,21.88,138578.0,21.92,21.94,21.87,21.88,138578.0
2021-11-10 12:25:00,21.88,21.9,21.85,21.86,130441.0,21.88,21.9,21.85,21.86,130441.0
2021-11-10 12:30:00,21.87,21.89,21.86,21.89,85730.0,21.87,21.89,21.86,21.89,85730.0
2021-11-10 12:35:00,21.89,21.92,21.86,21.87,131727.0,21.89,21.92,21.86,21.87,131727.0
2021-11-10 12:40:00,21.87,21.89,21.83,21.84,152514.0,21.87,21.89,21.83,21.84,152514.0
2021-11-10 12:45:00,21.84,21.85,21.82,21.84,146890.0,21.84,21.85,21.82,21.84,146890.0
2021-11-10 12:50:00,21.84,21.85,21.82,21.85,67289.0,21.84,21.85,21.82,21.85,67289.0
2021-11-10 12:55:00,21.85,21.87,21.83,21.84,90206.0,21.85,21.87,21.83,21.84,90206.0
2021-11-10 13:00:00,21.85,21.87,21.83,21.85,137456.0,21.85,21.87,21.83,21.85,137456.0
2021-11-10 13:05:00,21.85,21.88,21.82,21.87,137218.0,21.85,21.88,21.82,21.87,137218.0
2021-11-10 13:10:00,21.88,21.91,21.87,21.88,225045.0,21.88,21.91,21.87,21.88,225045.0
2021-11-10 13:15:00,21.89,21.89,21.78,21.8,249953.0,21.89,21.89,21.78,21.8,249953.0
2021-11-10 13:20:00,21.8,21.81,21.73,21.75,262560.0,21.8,21.81,21.73,21.75,262560.0
2021-11-10 13:25:00,21.76,21.79,21.73,21.74,282137.0,21.76,21.79,21.73,21.74,282137.0
2021-11-10 13:30:00,21.75,21.77,21.73,21.73,168628.0,21.75,21.77,21.73,21.73,168628.0
2021-11-10 13:35:00,21.73,21.74,21.66,21.67,354222.0,21.73,21.74,21.66,21.67,354222.0
2021-11-10 13:40:00,21.68,21.69,21.66,21.67,187264.0,21.68,21.69,21.66,21.67,187264.0
2021-11-10 13:45:00,21.68,21.68,21.62,21.64,200045.0,21.68,21.68,21.62,21.64,200045.0
2021-11-10 13:50:00,21.64,21.64,21.58,21.61,356307.0,21.64,21.64,21.58,21.61,356307.0
2021-11-10 13:55:00,21.61,21.65,21.59,21.62,202120.0,21.61,21.65,21.59,21.62,202120.0
2021-11-10 14:00:00,21.63,21.65,21.57,21.58,214881.0,21.63,21.65,21.57,21.58,214881.0
2021-11-10 14:05:00,21.58,21.62,21.56,21.59,85143.0,21.58,21.62,21.56,21.59,85143.0
2021-11-10 14:10:00,21.59,21.59,21.56,21.58,82758.0,21.59,21.59,21.56,21.58,82758.0
2021-11-10 14:15:00,21.59,21.6,21.54,21.57,190711.0,21.59,21.6,21.54,21.57,190711.0
2021-11-10 14:20:00,21.57,21.58,21.47,21.48,316266.0,21.57,21.58,21.47,21.48,316266.0
2021-11-10 14:25:00,21.48,21.52,21.45,21.46,272095.0,21.48,21.52,21.45,21.46,272095.0
2021-11-10 14:30:00,21.46,21.56,21.46,21.51,409921.0,21.46,21.56,21.46,21.51,409921.0
2021-11-10 14:35:00,21.51,21.58,21.5,21.5,193007.0,21.51,21.58,21.5,21.5,193007.0
2021-11-10 14:40:00,21.51,21.53,21.45,21.46,160817.0,21.51,21.53,21.45,21.46,160817.0
2021-11-10 14:45:00,21.45,21.59,21.45,21.58,255217.0,21.45,21.59,21.45,21.58,255217.0
2021-11-10 14:50:00,21.57,21.6,21.55,21.59,128269.0,21.57,21.6,21.55,21.59,128269.0
2021-11-10 14:55:00,21.59,21.59,21.53,21.53,180928.0,21.59,21.59,21.53,21.53,180928.0
2021-11-10 15:00:00,21.54,21.58,21.53,21.56,196341.0,21.54,21.58,21.53,21.56,196341.0
2021-11-10 15:05:00,21.56,21.64,21.53,21.59,256786.0,21.56,21.64,21.53,21.59,256786.0
2021-11-10 15:10:00,21.59,21.65,21.58,21.64,113330.0,21.59,21.65,21.58,21.64,113330.0
2021-11-10 15:15:00,21.64,21.71,21.64,21.71,240341.0,21.64,21.71,21.64,21.71,240341.0
2021-11-10 15:20:00,21.71,21.73,21.67,21.68,227657.0,21.71,21.73,21.67,21.68,227657.0
2021-11-10 15:25:00,21.68,21.71,21.67,21.69,146513.0,21.68,21.71,21.67,21.69,146513.0
2021-11-10 15:30:00,21.68,21.7,21.64,21.67,209010.0,21.68,21.7,21.64,21.67,209010.0
2021-11-10 15:35:00,21.68,21.69,21.65,21.66,147584.0,21.68,21.69,21.65,21.66,147584.0
2021-11-10 15:40:00,21.66,21.69,21.61,21.61,159884.0,21.66,21.69,21.61,21.61,159884.0
2021-11-10 15:45:00,21.62,21.63,21.58,21.59,277552.0,21.62,21.63,21.58,21.59,277552.0
2021-11-10 15:50:00,21.59,21.64,21.56,21.6,547693.0,21.59,21.64,21.56,21.6,547693.0
2021-11-10 15:55:00,21.6,21.6,21.55,21.57,713146.0,21.6,21.6,21.55,21.57,713146.0
2021-11-11 09:30:00,21.61,21.61,21.38,21.38,1018471.0,21.61,21.61,21.38,21.38,1018471.0
2021-11-11 09:35:00,21.38,21.44,21.36,21.42,513457.0,21.38,21.44,21.36,21.42,513457.0
2021-11-11 09:40:00,21.41,21.59,21.41,21.59,291760.0,21.41,21.59,21.41,21.59,291760.0
2021-11-11 09:45:00,21.59,21.64,21.53,21.59,367906.0,21.59,21.64,21.53,21.59,367906.0
2021-11-11 09:50:00,21.59,21.73,21.59,21.71,229467.0,21.59,21.73,21.59,21.71,229467.0
2021-11-11 09:55:00,21.71,21.72,21.61,21.61,227163.0,21.71,21.72,21.61,21.61,227163.0
2021-11-11 10:00:00,21.62,21.67,21.58,21.66,233564.0,21.62,21.67,21.58,21.66,233564.0
2021-11-11 10:05:00,21.66,21.74,21.66,21.7,261609.0,21.66,21.74,21.66,21.7,261609.0
2021-11-11 10:10:00,21.69,21.79,21.69,21.75,280823.0,21.69,21.79,21.69,21.75,280823.0
2021-11-11 10:15:00,21.74,21.75,21.67,21.68,221923.0,21.74,21.75,21.67,21.68,221923.0
2021-11-11 10:20:00,21.68,21.68,21.6,21.65,259952.0,21.68,21.68,21.6,21.65,259952.0
2021-11-11 10:25:00,21.64,21.66,21.5,21.51,658389.0,21.64,21.66,21.5,21.51,658389.0
2021-11-11 10:30:00,21.51,21.54,21.48,21.49,298950.0,21.51,21.54,21.48,21.49,298950.0
2021-11-11 10:35:00,21.49,21.67,21.48,21.64,233314.0,21.49,21.67,21.48,21.64,233314.0
2021-11-11 10:40:00,21.65,21.66,21.56,21.57,162195.0,21.65,21.66,21.56,21.57,162195.0
2021-11-11 10:45:00,21.57,21.62,21.54,21.57,153152.0,21.57,21.62,21.54,21.57,153152.0
2021-11-11 10:50:00,21.57,21.6,21.55,21.59,134605.0,21.57,21.6,21.55,21.59,134605.0
2021-11-11 10:55:00,21.6,21.6,21.53,21.54,205524.0,21.6,21.6,21.53,21.54,205524.0
2021-11-11 11:00:00,21.54,21.65,21.53,21.64,180173.0,21.54,21.65,21.53,21.64,180173.0
2021-11-11 11:05:00,21.63,21.65,21.59,21.64,136204.0,21.63,21.65,21.59,21.64,136204.0
2021-11-11 11:10:00,21.64,21.67,21.62,21.67,159435.0,21.64,21.67,21.62,21.67,159435.0
2021-11-11 11:15:00,21.67,21.69,21.6,21.62,157674.0,21.67,21.69,21.6,21.62,157674.0
2021-11-11 11:20:00,21.63,21.65,21.6,21.62,75366.0,21.63,21.65,21.6,21.62,75366.0
2021-11-11 11:25:00,21.61,21.63,21.58,21.59,102915.0,21.61,21.63,21.58,21.59,102915.0
2021-11-11 11:30:00,21.6,21.63,21.6,21.63,47679.0,21.6,21.63,21.6,21.63,47679.0
2021-11-11 11:35:00,21.62,21.65,21.58,21.59,137652.0,21.62,21.65,21.58,21.59,137652.0
2021-11-11 11:40:00,21.59,21.6,21.57,21.6,127716.0,21.59,21.6,21.57,21.6,127716.0
2021-11-11 11:45:00,21.59,21.61,21.55,21.57,78055.0,21.59,21.61,21.55,21.57,78055.0
2021-11-11 11:50:00,21.57,21.57,21.54,21.55,117601.0,21.57,21.57,21.54,21.55,117601.0
2021-11-11 11:55:00,21.55,21.6,21.55,21.59,67391.0,21.55,21.6,21.55,21.59,67391.0
2021-11-11 12:00:00,21.58,21.65,21.58,21.58,142971.0,21.58,21.65,21.58,21.58,142971.0
2021-11-11 12:05:00,21.59,21.59,21.57,21.57,35199.0,21.59,21.59,21.57,21.57,35199.0
2021-11-11 12:10:00,21.57,21.59,21.55,21.56,107907.0,21.57,21.59,21.55,21.56,107907.0
2021-11-11 12:15:00,21.56,21.6,21.54,21.55,75469.0,21.56,21.6,21.54,21.55,75469.0
2021-11-11 12:20:00,21.55,21.58,21.54,21.57,43738.0,21.55,21.58,21.54,21.57,43738.0
2021-11-11 12:25:00,21.57,21.6,21.56,21.59,49776.0,21.57,21.6,21.56,21.59,49776.0
2021-11-11 12:30:00,21.58,21.63,21.58,21.61,121024.0,21.58,21.63,21.58,21.61,121024.0
2021-11-11 12:35:00,21.62,21.66,21.61,21.63,116961.0,21.62,21.66,21.61,21.63,116961.0
2021-11-11 12:40:00,21.64,21.64,21.59,21.61,65532.0,21.64,21.64,21.59,21.61,65532.0
2021-11-11 12:45:00,21.61,21.61,21.57,21.57,45446.0,21.61,21.61,21.57,21.57,45446.0
2021-11-11 12:50:00,21.57,21.59,21.57,21.57,89604.0,21.57,21.59,21.57,21.57,89604.0
2021-11-11 12:55:00,21.57,21.6,21.57,21.59,93082.0,21.57,21.6,21.57,21.59,93082.0
2021-11-11 13:00:00,21.59,21.63,21.58,21.59,94901.0,21.59,21.63,21.58,21.59,94901.0
2021-11-11 13:05:00,21.6,21.6,21.52,21.52,167773.0,21.6,21.6,21.52,21.52,167773.0
2021-11-11 13:10:00,21.52,21.57,21.51,21.52,99843.0,21.52,21.57,21.51,21.52,99843.0
2021-11-11 13:15:00,21.52,21.54,21.5,21.53,60314.0,21.52,21.54,21.5,21.53,60314.0
2021-11-11 13:20:00,21.52,21.55,21.49,21.5,180890.0,21.52,21.55,21.49,21.5,180890.0
2021-11-11 13:25:00,21.5,21.51,21.47,21.49,79239.0,21.5,21.51,21.47,21.49,79239.0
2021-11-11 13:30:00,21.49,21.51,21.47,21.48,51652.0,21.49,21.51,21.47,21.48,51652.0
2021-11-11 13:35:00,21.48,21.51,21.47,21.5,43201.0,21.48,21.51,21.47,21.5,43201.0
2021-11-11 13:40:00,21.5,21.53,21.49,21.52,104616.0,21.5,21.53,21.49,21.52,104616.0
2021-11-11 13:45:00,21.52,21.55,21.49,21.5,205031.0,21.52,21.55,21.49,21.5,205031.0
2021-11-11 13:50:00,21.5,21.52,21.49,21.52,70134.0,21.5,21.52,21.49,21.52,70134.0
2021-11-11 13:55:00,21.52,21.53,21.5,21.51,75261.0,21.52,21.53,21.5,21.51,75261.0
2021-11-11 14:00:00,21.51,21.57,21.5,21.56,42697.0,21.51,21.57,21.5,21.56,42697.0
2021-11-11 14:05:00,21.56,21.57,21.55,21.55,48991.0,21.56,21.57,21.55,21.55,48991.0
2021-11-11 14:10:00,21.56,21.58,21.53,21.53,138130.0,21.56,21.58,21.53,21.53,138130.0
2021-11-11 14:15:00,21.54,21.54,21.51,21.52,129984.0,21.54,21.54,21.51,21.52,129984.0
2021-11-11 14:20:00,21.52,21.52,21.5,21.51,52921.0,21.52,21.52,21.5,21.51,52921.0
2021-11-11 14:25:00,21.5,21.51,21.48,21.5,68487.0,21.5,21.51,21.48,21.5,68487.0
2021-11-11 14:30:00,21.5,21.55,21.49,21.53,96897.0,21.5,21.55,21.49,21.53,96897.0
2021-11-11 14:35:00,21.53,21.56,21.52,21.54,62520.0,21.53,21.56,21.52,21.54,62520.0
2021-11-11 14:40:00,21.55,21.57,21.54,21.55,174148.0,21.55,21.57,21.54,21.55,174148.0
2021-11-11 14:45:00,21.55,21.56,21.54,21.55,78624.0,21.55,21.56,21.54,21.55,78624.0
2021-11-11 14:50:00,21.55,21.56,21.54,21.55,78109.0,21.55,21.56,21.54,21.55,78109.0
2021-11-11 14:55:00,21.55,21.57,21.54,21.57,88191.0,21.55,21.57,21.54,21.57,88191.0
2021-11-11 15:00:00,21.57,21.58,21.53,21.54,166997.0,21.57,21.58,21.53,21.54,166997.0
2021-11-11 15:05:00,21.54,21.56,21.51,21.52,98735.0,21.54,21.56,21.51,21.52,98735.0
2021-11-11 15:10:00,21.52,21.52,21.44,21.45,575847.0,21.52,21.52,21.44,21.45,575847.0
2021-11-11 15:15:00,21.45,21.5,21.45,21.48,489357.0,21.45,21.5,21.45,21.48,489357.0
2021-11-11 15:20:00,21.48,21.51,21.48,21.48,514613.0,21.48,21.51,21.48,21.48,514613.0
2021-11-11 15:25:00,21.48,21.49,21.46,21.47,200122.0,21.48,21.49,21.46,21.47,200122.0
2021-11-11 15:30:00,21.47,21.48,21.44,21.46,222932.0,21.47,21.48,21.44,21.46,222932.0
2021-11-11 15:35:00,21.46,21.48,21.42,21.44,411538.0,21.46,21.48,21.42,21.44,411538.0
2021-11-11 15:40:00,21.44,21.47,21.43,21.46,128045.0,21.44,21.47,21.43,21.46,128045.0
2021-11-11 15:45:00,21.46,21.47,21.41,21.41,208544.0,21.46,21.47,21.41,21.41,208544.0
2021-11-11 15:50:00,21.42,21.43,21.33,21.35,904713.0,21.42,21.43,21.33,21.35,904713.0
2021-11-11 15:55:00,21.35,21.36,21.3,21.32,1607050.0,21.35,21.36,21.3,21.32,1607050.0
2021-11-12 09:30:00,21.34,21.34,21.16,21.28,892144.0,21.34,21.34,21.16,21.28,892144.0
2021-11-12 09:35:00,21.29,21.3,21.08,21.15,571187.0,21.29,21.3,21.08,21.15,571187.0
2021-11-12 09:40:00,21.14,21.36,21.12,21.23,482748.0,21.14,21.36,21.12,21.23,482748.0
2021-11-12 09:45:00,21.23,21.24,21.1,21.13,319624.0,21.23,21.24,21.1,21.13,319624.0
2021-11-12 09:50:00,21.13,21.17,21.05,21.16,501154.0,21.13,21.17,21.05,21.16,501154.0
2021-11-12 09:55:00,21.15,21.21,21.1,21.16,215399.0,21.15,21.21,21.1,21.16,215399.0
2021-11-12 10:00:00,21.17,21.23,21.14,21.15,398366.0,21.17,21.23,21.14,21.15,398366.0
2021-11-12 10:05:00,21.15,21.23,21.1,21.23,437977.0,21.15,21.23,21.1,21.23,437977.0
2021-11-12 10:10:00,21.22,21.24,21.16,21.21,161603.0,21.22,21.24,21.16,21.21,161603.0
2021-11-12 10:15:00,21.2,21.22,21.14,21.15,133263.0,21.2,21.22,21.14,21.15,133263.0
2021-11-12 10:20:00,21.15,21.16,21.07,21.1,389424.0,21.15,21.16,21.07,21.1,389424.0
2021-11-12 10:25:00,21.09,21.15,21.09,21.11,288997.0,21.09,21.15,21.09,21.11,288997.0
2021-11-12 10:30:00,21.11,21.11,21.02,21.04,785517.0,21.11,21.11,21.02,21.04,785517.0
2021-11-12 10:35:00,21.04,21.06,20.87,20.95,1961144.0,21.04,21.06,20.87,20.95,1961144.0
2021-11-12 10:40:00,20.95,21.05,20.94,21.02,609069.0,20.95,21.05,20.94,21.02,609069.0
2021-11-12 10:45:00,21.02,21.03,20.9,20.96,745932.0,21.02,21.03,20.9,20.96,745932.0
2021-11-12 10:50:00,20.96,20.98,20.92,20.94,183032.0,20.96,20.98,20.92,20.94,183032.0
2021-11-12 10:55:00,20.94,20.99,20.92,20.96,243742.0,20.94,20.99,20.92,20.96,243742.0
2021-11-12 11:00:00,20.97,21.0,20.93,20.96,287536.0,20.97,21.0,20.93,20.96,287536.0
2021-11-12 11:05:00,20.96,20.97,20.8,20.8,462208.0,20.96,20.97,20.8,20.8,462208.0
2021-11-12 11:10:00,20.8,20.82,20.71,20.79,1094311.0,20.8,20.82,20.71,20.79,1094311.0
2021-11-12 11:15:00,20.79,20.85,20.76,20.8,493655.0,20.79,20.85,20.76,20.8,493655.0
2021-11-12 11:20:00,20.8,20.83,20.75,20.81,249354.0,20.8,20.83,20.75,20.81,249354.0
2021-11-12 11:25:00,20.81,20.82,20.77,20.8,197887.0,20.81,20.82,20.77,20.8,197887.0
2021-11-12 11:30:00,20.79,20.8,20.76,20.79,215608.0,20.79,20.8,20.76,20.79,215608.0
2021-11-12 11:35:00,20.79,20.8,20.7,20.72,379965.0,20.79,20.8,20.7,20.72,379965.0
2021-11-12 11:40:00,20.72,20.73,20.68,20.7,634223.0,20.72,20.73,20.68,20.7,634223.0
2021-11-12 11:45:00,20.7,20.71,20.6,20.63,667249.0,20.7,20.71,20.6,20.63,667249.0
2021-11-12 11:50:00,20.63,20.63,20.58,20.61,351958.0,20.63,20.63,20.58,20.61,351958.0
2021-11-12 11:55:00,20.61,20.62,20.53,20.57,1402284.0,20.61,20.62,20.53,20.57,1402284.0
2021-11-12 12:00:00,20.57,20.63,20.53,20.57,589912.0,20.57,20.63,20.53,20.57,589912.0
2021-11-12 12:05:00,20.57,20.57,20.46,20.48,604848.0,20.57,20.57,20.46,20.48,604848.0
2021-11-12 12:10:00,20.48,20.54,20.45,20.52,331351.0,20.48,20.54,20.45,20.52,331351.0
2021-11-12 12:15:00,20.53,20.56,20.51,20.55,384916.0,20.53,20.56,20.51,20.55,384916.0
2021-11-12 12:20:00,20.55,20.59,20.53,20.54,275515.0,20.55,20.59,20.53,20.54,275515.0
2021-11-12 12:25:00,20.54,20.56,20.51,20.55,194200.0,20.54,20.56,20.51,20.55,194200.0
2021-11-12 12:30:00,20.55,20.57,20.53,20.54,142245.0,20.55,20.57,20.53,20.54,142245.0
2021-11-12 12:35:00,20.55,20.55,20.51,20.53,154619.0,20.55,20.55,20.51,20.53,154619.0
2021-11-12 12:40:00,20.53,20.53,20.46,20.46,328819.0,20.53,20.53,20.46,20.46,328819.0
2021-11-12 12:45:00,20.47,20.48,20.43,20.44,258231.0,20.47,20.48,20.43,20.44,258231.0
2021-11-12 12:50:00,20.44,20.46,20.34,20.35,1216471.0,20.44,20.46,20.34,20.35,1216471.0
2021-11-12 12:55:00,20.35,20.36,20.28,20.3,885739.0,20.35,20.36,20.28,20.3,885739.0
2021-11-12 13:00:00,20.3,20.38,20.25,20.37,654708.0,20.3,20.38,20.25,20.37,654708.0
2021-11-12 13:05:00,20.38,20.4,20.31,20.34,883983.0,20.38,20.4,20.31,20.34,883983.0
2021-11-12 13:10:00,20.33,20.35,20.32,20.34,374467.0,20.33,20.35,20.32,20.34,374467.0
2021-11-12 13:15:00,20.34,20.35,20.29,20.3,519977.0,20.34,20.35,20.29,20.3,519977.0
2021-11-12 13:20:00,20.3,20.31,20.25,20.27,375412.0,20.3,20.31,20.25,20.27,375412.0
2021-11-12 13:25:00,20.28,20.34,20.27,20.33,825848.0,20.28,20.34,20.27,20.33,825848.0
2021-11-12 13:30:00,20.34,20.38,20.31,20.37,508982.0,20.34,20.38,20.31,20.37,508982.0
2021-11-12 13:35:00,20.37,20.37,20.27,20.3,410460.0,20.37,20.37,20.27,20.3,410460.0
2021-11-12 13:40:00,20.3,20.3,20.26,20.28,310247.0,20.3,20.3,20.26,20.28,310247.0
2021-11-12 13:45:00,20.29,20.33,20.27,20.3,364578.0,20.29,20.33,20.27,20.3,364578.0
2021-11-12 13:50:00,20.3,20.33,20.28,20.33,242359.0,20.3,20.33,20.28,20.33,242359.0
2021-11-12 13:55:00,20.32,20.37,20.31,20.35,312152.0,20.32,20.37,20.31,20.35,312152.0
2021-11-12 14:00:00,20.36,20.38,20.33,20.36,255947.0,20.36,20.38,20.33,20.36,255947.0
2021-11-12 14:05:00,20.35,20.36,20.31,20.35,233279.0,20.35,20.36,20.31,20.35,233279.0
2021-11-12 14:10:00,20.35,20.37,20.31,20.36,296382.0,20.35,20.37,20.31,20.36,296382.0
2021-11-12 14:15:00,20.35,20.36,20.28,20.31,439662.0,20.35,20.36,20.28,20.31,439662.0
2021-11-12 14:20:00,20.32,20.34,20.3,20.3,235317.0,20.32,20.34,20.3,20.3,235317.0
2021-11-12 14:25:00,20.3,20.31,20.22,20.23,563015.0,20.3,20.31,20.22,20.23,563015.0
2021-11-12 14:30:00,20.23,20.25,20.2,20.21,428604.0,20.23,20.25,20.2,20.21,428604.0
2021-11-12 14:35:00,20.22,20.24,20.19,20.2,768783.0,20.22,20.24,20.19,20.2,768783.0
2021-11-12 14:40:00,20.2,20.21,20.1,20.12,1512429.0,20.2,20.21,20.1,20.12,1512429.0
2021-11-12 14:45:00,20.12,20.16,20.09,20.13,833357.0,20.12,20.16,20.09,20.13,833357.0
2021-11-12 14:50:00,20.13,20.19,20.06,20.19,787750.0,20.13,20.19,20.06,20.19,787750.0
2021-11-12 14:55:00,20.19,20.26,20.18,20.19,718464.0,20.19,20.26,20.18,20.19,718464.0
2021-11-12 15:00:00,20.19,20.19,20.12,20.14,450384.0,20.19,20.19,20.12,20.14,450384.0
2021-11-12 15:05:00,20.14,20.2,20.13,20.19,447581.0,20.14,20.2,20.13,20.19,447581.0
2021-11-12 15:10:00,20.19,20.22,20.18,20.19,476339.0,20.19,20.22,20.18,20.19,476339.0
2021-11-12 15:15:00,20.19,20.25,20.17,20.23,465477.0,20.19,20.25,20.17,20.23,465477.0
2021-11-12 15:20:00,20.23,20.24,20.2,20.22,380938.0,20.23,20.24,20.2,20.22,380938.0
2021-11-12 15:25:00,20.22,20.29,20.22,20.29,659902.0,20.22,20.29,20.22,20.29,659902.0
2021-11-12 15:30:00,20.29,20.35,20.28,20.32,1355169.0,20.29,20.35,20.28,20.32,1355169.0
2021-11-12 15:35:00,20.32,20.35,20.31,20.32,514708.0,20.32,20.35,20.31,20.32,514708.0
2021-11-12 15:40:00,20.33,20.33,20.26,20.27,462592.0,20.33,20.33,20.26,20.27,462592.0
2021-11-12 15:45:00,20.27,20.29,20.25,20.29,494411.0,20.27,20.29,20.25,20.29,494411.0
2021-11-12 15:50:00,20.29,20.34,20.28,20.32,985354.0,20.29,20.34,20.28,20.32,985354.0
2021-11-12 15:55:00,20.32,20.34,20.28,20.28,1590107.0,20.32,20.34,20.28,20.28,1590107.0
2021-11-15 09:30:00,20.4,20.57,20.29,20.35,1121828.0,20.4,20.57,20.29,20.35,1121828.0
2021-11-15 09:35:00,20.34,20.48,20.29,20.32,568367.0,20.34,20.48,20.29,20.32,568367.0
2021-11-15 09:40:00,20.32,20.47,20.31,20.45,479475.0,20.32,20.47,20.31,20.45,479475.0
2021-11-15 09:45:00,20.44,20.48,20.38,20.42,409797.0,20.44,20.48,20.38,20.42,409797.0
2021-11-15 09:50:00,20.43,20.46,20.39,20.46,228799.0,20.43,20.46,20.39,20.46,228799.0
2021-11-15 09:55:00,20.46,20.55,20.46,20.54,479181.0,20.46,20.55,20.46,20.54,479181.0
2021-11-15 10:00:00,20.54,20.55,20.4,20.41,335182.0,20.54,20.55,20.4,20.41,335182.0
2021-11-15 10:05:00,20.42,20.44,20.4,20.41,286246.0,20.42,20.44,20.4,20.41,286246.0
2021-11-15 10:10:00,20.41,20.45,20.37,20.38,314781.0,20.41,20.45,20.37,20.38,314781.0
2021-11-15 10:15:00,20.37,20.43,20.34,20.43,315272.0,20.37,20.43,20.34,20.43,315272.0
2021-11-15 10:20:00,20.42,20.52,20.42,20.49,354118.0,20.42,20.52,20.42,20.49,354118.0
2021-11-15 10:25:00,20.5,20.5,20.44,20.46,215263.0,20.5,20.5,20.44,20.46,215263.0
2021-11-15 10:30:00,20.45,20.46,20.38,20.4,255141.0,20.45,20.46,20.38,20.4,255141.0
2021-11-15 10:35:00,20.4,20.41,20.36,20.37,168967.0,20.4,20.41,20.36,20.37,168967.0
2021-11-15 10:40:00,20.37,20.39,20.33,20.39,264450.0,20.37,20.39,20.33,20.39,264450.0
2021-11-15 10:45:00,20.39,20.39,20.36,20.37,105676.0,20.39,20.39,20.36,20.37,105676.0
2021-11-15 10:50:00,20.38,20.41,20.36,20.41,163111.0,20.38,20.41,20.36,20.41,163111.0
2021-11-15 10:55:00,20.41,20.41,20.35,20.39,132632.0,20.41,20.41,20.35,20.39,132632.0
2021-11-15 11:00:00,20.39,20.43,20.37,20.39,160292.0,20.39,20.43,20.37,20.39,160292.0
2021-11-15 11:05:00,20.39,20.41,20.37,20.39,180596.0,20.39,20.41,20.37,20.39,180596.0
2021-11-15 11:10:00,20.39,20.41,20.35,20.38,194668.0,20.39,20.41,20.35,20.38,194668.0
2021-11-15 11:15:00,20.37,20.37,20.31,20.32,223138.0,20.37,20.37,20.31,20.32,223138.0
2021-11-15 11:20:00,20.32,20.33,20.31,20.32,154055.0,20.32,20.33,20.31,20.32,154055.0
2021-11-15 11:25:00,20.32,20.34,20.28,20.3,378146.0,20.32,20.34,20.28,20.3,378146.0
2021-11-15 11:30:00,20.3,20.31,20.27,20.31,201759.0,20.3,20.31,20.27,20.31,201759.0
2021-11-15 11:35:00,20.3,20.31,20.29,20.3,135038.0,20.3,20.31,20.29,20.3,135038.0
2021-11-15 11:40:00,20.3,20.31,20.23,20.25,311609.0,20.3,20.31,20.23,20.25,311609.0
2021-11-15 11:45:00,20.25,20.31,20.21,20.3,276471.0,20.25,20.31,20.21,20.3,276471.0
2021-11-15 11:50:00,20.3,20.3,20.25,20.26,127490.0,20.3,20.3,20.25,20.26,127490.0
2021-11-15 11:55:00,20.25,20.3,20.24,20.29,157731.0,20.25,20.3,20.24,20.29,157731.0
2021-11-15 12:00:00,20.3,20.3,20.27,20.28,116489.0,20.3,20.3,20.27,20.28,116489.0
2021-11-15 12:05:00,20.28,20.28,20.26,20.28,74420.0,20.28,20.28,20.26,20.28,74420.0
2021-11-15 12:10:00,20.28,20.31,20.27,20.3,131305.0,20.28,20.31,20.27,20.3,131305.0
2021-11-15 12:15:00,20.3,20.3,20.24,20.24,145320.0,20.3,20.3,20.24,20.24,145320.0
2021-11-15 12:20:00,20.25,20.27,20.24,20.27,86272.0,20.25,20.27,20.24,20.27,86272.0
2021-11-15 12:25:00,20.26,20.3,20.25,20.3,103156.0,20.26,20.3,20.25,20.3,103156.0
2021-11-15 12:30:00,20.29,20.31,20.27,20.29,191916.0,20.29,20.31,20.27,20.29,191916.0
2021-11-15 12:35:00,20.29,20.3,20.27,20.29,139681.0,20.29,20.3,20.27,20.29,139681.0
2021-11-15 12:40:00,20.29,20.3,20.26,20.3,91759.0,20.29,20.3,20.26,20.3,91759.0
2021-11-15 12:45:00,20.3,20.3,20.27,20.27,65725.0,20.3,20.3,20.27,20.27,65725.0
2021-11-15 12:50:00,20.27,20.3,20.25,20.29,102693.0,20.27,20.3,20.25,20.29,102693.0
2021-11-15 12:55:00,20.29,20.3,20.28,20.29,145215.0,20.29,20.3,20.28,20.29,145215.0
2021-11-15 13:00:00,20.3,20.3,20.27,20.3,72865.0,20.3,20.3,20.27,20.3,72865.0
2021-11-15 13:05:00,20.3,20.3,20.27,20.29,58001.0,20.3,20.3,20.27,20.29,58001.0
2021-11-15 13:10:00,20.29,20.29,20.25,20.26,150460.0,20.29,20.29,20.25,20.26,150460.0
2021-11-15 13:15:00,20.26,20.27,20.23,20.23,130767.0,20.26,20.27,20.23,20.23,130767.0
2021-11-15 13:20:00,20.23,20.25,20.22,20.23,133919.0,20.23,20.25,20.22,20.23,133919.0
2021-11-15 13:25:00,20.23,20.24,20.21,20.23,382519.0,20.23,20.24,20.21,20.23,382519.0
2021-11-15 13:30:00,20.22,20.24,20.2,20.22,157742.0,20.22,20.24,20.2,20.22,157742.0
2021-11-15 13:35:00,20.22,20.24,20.21,20.23,120126.0,20.22,20.24,20.21,20.23,120126.0
2021-11-15 13:40:00,20.23,20.27,20.23,20.27,167844.0,20.23,20.27,20.23,20.27,167844.0
2021-11-15 13:45:00,20.27,20.3,20.25,20.29,161980.0,20.27,20.3,20.25,20.29,161980.0
2021-11-15 13:50:00,20.29,20.3,20.28,20.29,63661.0,20.29,20.3,20.28,20.29,63661.0
2021-11-15 13:55:00,20.29,20.3,20.27,20.28,221354.0,20.29,20.3,20.27,20.28,221354.0
2021-11-15 14:00:00,20.29,20.3,20.28,20.3,170795.0,20.29,20.3,20.28,20.3,170795.0
2021-11-15 14:05:00,20.3,20.33,20.28,20.32,202506.0,20.3,20.33,20.28,20.32,202506.0
2021-11-15 14:10:00,20.33,20.36,20.32,20.36,105883.0,20.33,20.36,20.32,20.36,105883.0
2021-11-15 14:15:00,20.36,20.36,20.33,20.33,149825.0,20.36,20.36,20.33,20.33,149825.0
2021-11-15 14:20:00,20.34,20.34,20.31,20.34,93563.0,20.34,20.34,20.31,20.34,93563.0
2021-11-15 14:25:00,20.34,20.34,20.31,20.33,56956.0,20.34,20.34,20.31,20.33,56956.0
2021-11-15 14:30:00,20.32,20.33,20.29,20.32,124863.0,20.32,20.33,20.29,20.32,124863.0
2021-11-15 14:35:00,20.32,20.36,20.32,20.36,116418.0,20.32,20.36,20.32,20.36,116418.0
2021-11-15 14:40:00,20.35,20.37,20.34,20.37,71088.0,20.35,20.37,20.34,20.37,71088.0
2021-11-15 14:45:00,20.37,20.39,20.35,20.36,153003.0,20.37,20.39,20.35,20.36,153003.0
2021-11-15 14:50:00,20.36,20.37,20.32,20.32,130024.0,20.36,20.37,20.32,20.32,130024.0
2021-11-15 14:55:00,20.33,20.36,20.32,20.36,107229.0,20.33,20.36,20.32,20.36,107229.0
2021-11-15 15:00:00,20.35,20.36,20.33,20.34,98560.0,20.35,20.36,20.33,20.34,98560.0
2021-11-15 15:05:00,20.34,20.37,20.33,20.36,70548.0,20.34,20.37,20.33,20.36,70548.0
2021-11-15 15:10:00,20.37,20.38,20.35,20.38,75514.0,20.37,20.38,20.35,20.38,75514.0
2021-11-15 15:15:00,20.38,20.38,20.35,20.36,111586.0,20.38,20.38,20.35,20.36,111586.0
2021-11-15 15:20:00,20.36,20.37,20.33,20.34,136789.0,20.36,20.37,20.33,20.34,136789.0
2021-11-15 15:25:00,20.35,20.38,20.34,20.37,156520.0,20.35,20.38,20.34,20.37,156520.0
2021-11-15 15:30:00,20.37,20.38,20.34,20.37,115487.0,20.37,20.38,20.34,20.37,115487.0
2021-11-15 15:35:00,20.36,20.39,20.35,20.38,257330.0,20.36,20.39,20.35,20.38,257330.0
2021-11-15 15:40:00,20.38,20.38,20.36,20.38,164726.0,20.38,20.38,20.36,20.38,164726.0
2021-11-15 15:45:00,20.37,20.37,20.31,20.32,308494.0,20.37,20.37,20.31,20.32,308494.0
2021-11-15 15:50:00,20.32,20.34,20.31,20.32,337966.0,20.32,20.34,20.31,20.32,337966.0
2021-11-15 15:55:00,20.32,20.33,20.31,20.32,705117.0,20.32,20.33,20.31,20.32,705117.0
2021-11-16 09:30:00,20.23,20.25,19.92,19.92,3266515.0,20.23,20.25,19.92,19.92,3266515.0
2021-11-16 09:35:00,19.93,19.98,19.81,19.86,1305462.0,19.93,19.98,19.81,19.86,1305462.0
2021-11-16 09:40:00,19.85,19.86,19.67,19.81,1353678.0,19.85,19.86,19.67,19.81,1353678.0
2021-11-16 09:45:00,19.81,19.9,19.7,19.78,1181598.0,19.81,19.9,19.7,19.78,1181598.0
2021-11-16 09:50:00,19.78,19.81,19.66,19.66,976071.0,19.78,19.81,19.66,19.66,976071.0
2021-11-16 09:55:00,19.66,19.72,19.59,19.62,1077011.0,19.66,19.72,19.59,19.62,1077011.0
2021-11-16 10:00:00,19.62,19.67,19.59,19.64,772346.0,19.62,19.67,19.59,19.64,772346.0
2021-11-16 10:05:00,19.64,19.65,19.55,19.62,863412.0,19.64,19.65,19.55,19.62,863412.0
2021-11-16 10:10:00,19.62,19.66,19.59,19.61,508766.0,19.62,19.66,19.59,19.61,508766.0
2021-11-16 10:15:00,19.6,19.64,19.58,19.62,399280.0,19.6,19.64,19.58,19.62,399280.0
2021-11-16 10:20:00,19.63,19.67,19.59,19.66,630402.0,19.63,19.67,19.59,19.66,630402.0
2021-11-16 10:25:00,19.66,19.72,19.65,19.68,625554.0,19.66,19.72,19.65,19.68,625554.0
2021-11-16 10:30:00,19.67,19.78,19.66,19.77,443087.0,19.67,19.78,19.66,19.77,443087.0
2021-11-16 10:35:00,19.78,19.79,19.72,19.75,374009.0,19.78,19.79,19.72,19.75,374009.0
2021-11-16 10:40:00,19.74,19.75,19.61,19.62,435486.0,19.74,19.75,19.61,19.62,435486.0
2021-11-16 10:45:00,19.63,19.66,19.62,19.63,226497.0,19.63,19.66,19.62,19.63,226497.0
2021-11-16 10:50:00,19.63,19.67,19.62,19.67,206772.0,19.63,19.67,19.62,19.67,206772.0
2021-11-16 10:55:00,19.66,19.66,19.56,19.57,514720.0,19.66,19.66,19.56,19.57,514720.0
2021-11-16 11:00:00,19.57,19.59,19.54,19.55,489057.0,19.57,19.59,19.54,19.55,489057.0
2021-11-16 11:05:00,19.55,19.6,19.54,19.57,259104.0,19.55,19.6,19.54,19.57,259104.0
2021-11-16 11:10:00,19.58,19.61,19.56,19.6,293277.0,19.58,19.61,19.56,19.6,293277.0
2021-11-16 11:15:00,19.59,19.65,19.59,19.64,348669.0,19.59,19.65,19.59,19.64,348669.0
2021-11-16 11:20:00,19.64,19.66,19.61,19.65,259803.0,19.64,19.66,19.61,19.65,259803.0
2021-11-16 11:25:00,19.66,19.68,19.61,19.63,255704.0,19.66,19.68,19.61,19.63,255704.0
2021-11-16 11:30:00,19.63,19.65,19.61,19.63,360449.0,19.63,19.65,19.61,19.63,360449.0
2021-11-16 11:35:00,19.63,19.68,19.62,19.67,110516.0,19.63,19.68,19.62,19.67,110516.0
2021-11-16 11:40:00,19.67,19.69,19.65,19.67,214955.0,19.67,19.69,19.65,19.67,214955.0
2021-11-16 11:45:00,19.67,19.7,19.66,19.7,121830.0,19.67,19.7,19.66,19.7,121830.0
2021-11-16 11:50:00,19.7,19.73,19.69,19.71,218699.0,19.7,19.73,19.69,19.71,218699.0
2021-11-16 11:55:00,19.72,19.73,19.68,19.69,172853.0,19.72,19.73,19.68,19.69,172853.0
2021-11-16 12:00:00,19.69,19.73,19.67,19.73,156443.0,19.69,19.73,19.67,19.73,156443.0
2021-11-16 12:05:00,19.73,19.76,19.68,19.69,263556.0,19.73,19.76,19.68,19.69,263556.0
2021-11-16 12:10:00,19.7,19.71,19.65,19.69,202590.0,19.7,19.71,19.65,19.69,202590.0
2021-11-16 12:15:00,19.7,19.7,19.65,19.68,347484.0,19.7,19.7,19.65,19.68,347484.0
2021-11-16 12:20:00,19.68,19.69,19.65,19.67,139562.0,19.68,19.69,19.65,19.67,139562.0
2021-11-16 12:25:00,19.66,19.68,19.63,19.64,166254.0,19.66,19.68,19.63,19.64,166254.0
2021-11-16 12:30:00,19.64,19.67,19.61,19.67,253536.0,19.64,19.67,19.61,19.67,253536.0
2021-11-16 12:35:00,19.66,19.69,19.64,19.65,123794.0,19.66,19.69,19.64,19.65,123794.0
2021-11-16 12:40:00,19.64,19.67,19.63,19.64,148426.0,19.64,19.67,19.63,19.64,148426.0
2021-11-16 12:45:00,19.64,19.64,19.61,19.63,140015.0,19.64,19.64,19.61,19.63,140015.0
2021-11-16 12:50:00,19.63,19.65,19.62,19.65,157750.0,19.63,19.65,19.62,19.65,157750.0
2021-11-16 12:55:00,19.64,19.66,19.62,19.65,233199.0,19.64,19.66,19.62,19.65,233199.0
2021-11-16 13:00:00,19.66,19.69,19.65,19.69,229991.0,19.66,19.69,19.65,19.69,229991.0
2021-11-16 13:05:00,19.69,19.7,19.67,19.69,228652.0,19.69,19.7,19.67,19.69,228652.0
2021-11-16 13:10:00,19.69,19.71,19.68,19.71,141977.0,19.69,19.71,19.68,19.71,141977.0
2021-11-16 13:15:00,19.71,19.72,19.7,19.71,164545.0,19.71,19.72,19.7,19.71,164545.0
2021-11-16 13:20:00,19.72,19.75,19.7,19.71,141211.0,19.72,19.75,19.7,19.71,141211.0
2021-11-16 13:25:00,19.71,19.72,19.68,19.71,143590.0,19.71,19.72,19.68,19.71,143590.0
2021-11-16 13:30:00,19.71,19.72,19.7,19.7,105065.0,19.71,19.72,19.7,19.7,105065.0
2021-11-16 13:35:00,19.71,19.73,19.7,19.71,147740.0,19.71,19.73,19.7,19.71,147740.0
2021-11-16 13:40:00,19.71,19.71,19.69,19.7,99566.0,19.71,19.71,19.69,19.7,99566.0
2021-11-16 13:45:00,19.7,19.72,19.69,19.7,215596.0,19.7,19.72,19.69,19.7,215596.0
2021-11-16 13:50:00,19.7,19.72,19.68,19.71,115437.0,19.7,19.72,19.68,19.71,115437.0
2021-11-16 13:55:00,19.71,19.71,19.67,19.68,118453.0,19.71,19.71,19.67,19.68,118453.0
2021-11-16 14:00:00,19.68,19.68,19.63,19.65,238547.0,19.68,19.68,19.63,19.65,238547.0
2021-11-16 14:05:00,19.64,19.64,19.61,19.63,234076.0,19.64,19.64,19.61,19.63,234076.0
2021-11-16 14:10:00,19.63,19.63,19.58,19.6,353410.0,19.63,19.63,19.58,19.6,353410.0
2021-11-16 14:15:00,19.6,19.61,19.58,19.6,216899.0,19.6,19.61,19.58,19.6,216899.0
2021-11-16 14:20:00,19.6,19.61,19.57,19.59,337175.0,19.6,19.61,19.57,19.59,337175.0
2021-11-16 14:25:00,19.59,19.64,19.58,19.64,252461.0,19.59,19.64,19.58,19.64,252461.0
2021-11-16 14:30:00,19.63,19.67,19.62,19.64,206532.0,19.63,19.67,19.62,19.64,206532.0
2021-11-16 14:35:00,19.64,19.64,19.61,19.64,109707.0,19.64,19.64,19.61,19.64,109707.0
2021-11-16 14:40:00,19.63,19.64,19.57,19.59,239855.0,19.63,19.64,19.57,19.59,239855.0
2021-11-16 14:45:00,19.59,19.62,19.58,19.62,379714.0,19.59,19.62,19.58,19.62,379714.0
2021-11-16 14:50:00,19.62,19.66,19.61,19.66,144407.0,19.62,19.66,19.61,19.66,144407.0
2021-11-16 14:55:00,19.66,19.67,19.64,19.67,187106.0,19.66,19.67,19.64,19.67,187106.0
2021-11-16 15:00:00,19.67,19.68,19.64,19.66,166315.0,19.67,19.68,19.64,19.66,166315.0
2021-11-16 15:05:00,19.65,19.68,19.64,19.67,185264.0,19.65,19.68,19.64,19.67,185264.0
2021-11-16 15:10:00,19.67,19.68,19.66,19.68,109793.0,19.67,19.68,19.66,19.68,109793.0
2021-11-16 15:15:00,19.68,19.74,19.67,19.74,343658.0,19.68,19.74,19.67,19.74,343658.0
2021-11-16 15:20:00,19.74,19.76,19.73,19.75,277700.0,19.74,19.76,19.73,19.75,277700.0
2021-11-16 15:25:00,19.75,19.8,19.74,19.76,433293.0,19.75,19.8,19.74,19.76,433293.0
2021-11-16 15:30:00,19.77,19.77,19.74,19.77,325911.0,19.77,19.77,19.74,19.77,325911.0
2021-11-16 15:35:00,19.77,19.81,19.76,19.8,390985.0,19.77,19.81,19.76,19.8,390985.0
2021-11-16 15:40:00,19.79,19.81,19.79,19.81,383469.0,19.79,19.81,19.79,19.81,383469.0
2021-11-16 15:45:00,19.8,19.84,19.8,19.84,538409.0,19.8,19.84,19.8,19.84,538409.0
2021-11-16 15:50:00,19.84,19.89,19.83,19.85,831103.0,19.84,19.89,19.83,19.85,831103.0
2021-11-16 15:55:00,19.85,19.87,19.83,19.83,1176471.0,19.85,19.87,19.83,19.83,1176471.0
2021-11-17 09:30:00,19.71,19.88,19.66,19.82,902346.0,19.71,19.88,19.66,19.82,902346.0
2021-11-17 09:35:00,19.84,19.93,19.74,19.88,447723.0,19.84,19.93,19.74,19.88,447723.0
2021-11-17 09:40:00,19.87,20.03,19.84,19.98,652659.0,19.87,20.03,19.84,19.98,652659.0
2021-11-17 09:45:00,19.98,20.06,19.92,20.0,464730.0,19.98,20.06,19.92,20.0,464730.0
2021-11-17 09:50:00,20.01,20.06,19.89,19.91,457583.0,20.01,20.06,19.89,19.91,457583.0
2021-11-17 09:55:00,19.92,19.93,19.86,19.88,215842.0,19.92,19.93,19.86,19.88,215842.0
2021-11-17 10:00:00,19.88,20.0,19.86,19.98,347332.0,19.88,20.0,19.86,19.98,347332.0
2021-11-17 10:05:00,19.98,19.99,19.82,19.84,358724.0,19.98,19.99,19.82,19.84,358724.0
2021-11-17 10:10:00,19.83,19.84,19.8,19.82,247531.0,19.83,19.84,19.8,19.82,247531.0
2021-11-17 10:15:00,19.81,19.82,19.72,19.73,241759.0,19.81,19.82,19.72,19.73,241759.0
2021-11-17 10:20:00,19.73,19.78,19.68,19.78,291439.0,19.73,19.78,19.68,19.78,291439.0
2021-11-17 10:25:00,19.78,19.8,19.74,19.75,241839.0,19.78,19.8,19.74,19.75,241839.0
2021-11-17 10:30:00,19.76,19.85,19.75,19.85,241875.0,19.76,19.85,19.75,19.85,241875.0
2021-11-17 10:35:00,19.84,19.86,19.79,19.86,196374.0,19.84,19.86,19.79,19.86,196374.0
2021-11-17 10:40:00,19.85,19.86,19.76,19.77,79820.0,19.85,19.86,19.76,19.77,79820.0
2021-11-17 10:45:00,19.77,19.82,19.74,19.76,102653.0,19.77,19.82,19.74,19.76,102653.0
2021-11-17 10:50:00,19.75,19.79,19.73,19.77,151961.0,19.75,19.79,19.73,19.77,151961.0
2021-11-17 10:55:00,19.76,19.81,19.75,19.77,239361.0,19.76,19.81,19.75,19.77,239361.0
2021-11-17 11:00:00,19.78,19.8,19.76,19.77,131200.0,19.78,19.8,19.76,19.77,131200.0
2021-11-17 11:05:00,19.77,19.8,19.76,19.77,64098.0,19.77,19.8,19.76,19.77,64098.0
2021-11-17 11:10:00,19.78,19.81,19.76,19.79,76981.0,19.78,19.81,19.76,19.79,76981.0
2021-11-17 11:15:00,19.79,19.8,19.7,19.71,178425.0,19.79,19.8,19.7,19.71,178425.0
2021-11-17 11:20:00,19.71,19.72,19.66,19.66,230448.0,19.71,19.72,19.66,19.66,230448.0
2021-11-17 11:25:00,19.67,19.69,19.65,19.68,311700.0,19.67,19.69,19.65,19.68,311700.0
2021-11-17 11:30:00,19.68,19.72,19.67,19.71,119467.0,19.68,19.72,19.67,19.71,119467.0
2021-11-17 11:35:00,19.71,19.72,19.68,19.7,120358.0,19.71,19.72,19.68,19.7,120358.0
2021-11-17 11:40:00,19.7,19.74,19.69,19.73,105456.0,19.7,19.74,19.69,19.73,105456.0
2021-11-17 11:45:00,19.73,19.78,19.72,19.77,83957.0,19.73,19.78,19.72,19.77,83957.0
2021-11-17 11:50:00,19.77,19.77,19.72,19.73,60641.0,19.77,19.77,19.72,19.73,60641.0
2021-11-17 11:55:00,19.73,19.75,19.71,19.72,93362.0,19.73,19.75,19.71,19.72,93362.0
2021-11-17 12:00:00,19.73,19.75,19.7,19.71,73586.0,19.73,19.75,19.7,19.71,73586.0
2021-11-17 12:05:00,19.71,19.72,19.66,19.67,97741.0,19.71,19.72,19.66,19.67,97741.0
2021-11-17 12:10:00,19.67,19.67,19.65,19.66,71854.0,19.67,19.67,19.65,19.66,71854.0
2021-11-17 12:15:00,19.65,19.68,19.65,19.65,116364.0,19.65,19.68,19.65,19.65,116364.0
2021-11-17 12:20:00,19.66,19.67,19.64,19.65,114596.0,19.66,19.67,19.64,19.65,114596.0
2021-11-17 12:25:00,19.66,19.66,19.62,19.63,158651.0,19.66,19.66,19.62,19.63,158651.0
2021-11-17 12:30:00,19.62,19.65,19.62,19.64,80323.0,19.62,19.65,19.62,19.64,80323.0
2021-11-17 12:35:00,19.64,19.65,19.63,19.65,87397.0,19.64,19.65,19.63,19.65,87397.0
2021-11-17 12:40:00,19.65,19.67,19.61,19.62,160047.0,19.65,19.67,19.61,19.62,160047.0
2021-11-17 12:45:00,19.62,19.66,19.61,19.65,65415.0,19.62,19.66,19.61,19.65,65415.0
2021-11-17 12:50:00,19.65,19.67,19.61,19.61,106660.0,19.65,19.67,19.61,19.61,106660.0
2021-11-17 12:55:00,19.62,19.62,19.6,19.6,109861.0,19.62,19.62,19.6,19.6,109861.0
2021-11-17 13:00:00,19.6,19.67,19.58,19.64,374374.0,19.6,19.67,19.58,19.64,374374.0
2021-11-17 13:05:00,19.64,19.69,19.64,19.65,187919.0,19.64,19.69,19.64,19.65,187919.0
2021-11-17 13:10:00,19.65,19.68,19.63,19.63,63199.0,19.65,19.68,19.63,19.63,63199.0
2021-11-17 13:15:00,19.63,19.63,19.6,19.62,157303.0,19.63,19.63,19.6,19.62,157303.0
2021-11-17 13:20:00,19.62,19.67,19.61,19.67,99151.0,19.62,19.67,19.61,19.67,99151.0
2021-11-17 13:25:00,19.67,19.69,19.64,19.65,90449.0,19.67,19.69,19.64,19.65,90449.0
2021-11-17 13:30:00,19.65,19.74,19.64,19.74,135042.0,19.65,19.74,19.64,19.74,135042.0
2021-11-17 13:35:00,19.74,19.75,19.71,19.74,150342.0,19.74,19.75,19.71,19.74,150342.0
2021-11-17 13:40:00,19.74,19.77,19.73,19.75,137748.0,19.74,19.77,19.73,19.75,137748.0
2021-11-17 13:45:00,19.74,19.77,19.74,19.75,90214.0,19.74,19.77,19.74,19.75,90214.0
2021-11-17 13:50:00,19.76,19.79,19.75,19.75,77929.0,19.76,19.79,19.75,19.75,77929.0
2021-11-17 13:55:00,19.76,19.82,19.75,19.82,159620.0,19.76,19.82,19.75,19.82,159620.0
2021-11-17 14:00:00,19.82,19.83,19.79,19.8,114776.0,19.82,19.83,19.79,19.8,114776.0
2021-11-17 14:05:00,19.8,19.8,19.76,19.8,59094.0,19.8,19.8,19.76,19.8,59094.0
2021-11-17 14:10:00,19.8,19.81,19.77,19.77,48220.0,19.8,19.81,19.77,19.77,48220.0
2021-11-17 14:15:00,19.78,19.78,19.75,19.77,73442.0,19.78,19.78,19.75,19.77,73442.0
2021-11-17 14:20:00,19.78,19.78,19.73,19.75,82178.0,19.78,19.78,19.73,19.75,82178.0
2021-11-17 14:25:00,19.74,19.8,19.73,19.79,107969.0,19.74,19.8,19.73,19.79,107969.0
2021-11-17 14:30:00,19.78,19.83,19.78,19.8,127451.0,19.78,19.83,19.78,19.8,127451.0
2021-11-17 14:35:00,19.8,19.84,19.8,19.83,75045.0,19.8,19.84,19.8,19.83,75045.0
2021-11-17 14:40:00,19.82,19.87,19.82,19.82,155513.0,19.82,19.87,19.82,19.82,155513.0
2021-11-17 14:45:00,19.82,19.84,19.81,19.82,92033.0,19.82,19.84,19.81,19.82,92033.0
2021-11-17 14:50:00,19.82,19.83,19.72,19.73,118368.0,19.82,19.83,19.72,19.73,118368.0
2021-11-17 14:55:00,19.73,19.75,19.71,19.74,106413.0,19.73,19.75,19.71,19.74,106413.0
2021-11-17 15:00:00,19.74,19.75,19.71,19.72,134081.0,19.74,19.75,19.71,19.72,134081.0
2021-11-17 15:05:00,19.72,19.79,19.72,19.78,105208.0,19.72,19.79,19.72,19.78,105208.0
2021-11-17 15:10:00,19.79,19.83,19.77,19.81,100336.0,19.79,19.83,19.77,19.81,100336.0
2021-11-17 15:15:00,19.82,19.87,19.81,19.84,122567.0,19.82,19.87,19.81,19.84,122567.0
2021-11-17 15:20:00,19.84,19.86,19.82,19.83,58628.0,19.84,19.86,19.82,19.83,58628.0
2021-11-17 15:25:00,19.83,19.85,19.83,19.85,142761.0,19.83,19.85,19.83,19.85,142761.0
2021-11-17 15:30:00,19.85,19.85,19.79,19.82,194506.0,19.85,19.85,19.79,19.82,194506.0
2021-11-17 15:35:00,19.82,19.86,19.81,19.84,181693.0,19.82,19.86,19.81,19.84,181693.0
2021-11-17 15:40:00,19.84,19.86,19.83,19.85,244087.0,19.84,19.86,19.83,19.85,244087.0
2021-11-17 15:45:00,19.85,19.85,19.83,19.84,233785.0,19.85,19.85,19.83,19.84,233785.0
2021-11-17 15:50:00,19.83,19.85,19.82,19.85,348170.0,19.83,19.85,19.82,19.85,348170.0
2021-11-17 15:55:00,19.84,19.88,19.83,19.85,650582.0,19.84,19.88,19.83,19.85,650582.0
2021-11-18 09:30:00,19.88,19.93,19.7,19.73,835024.0,19.88,19.93,19.7,19.73,835024.0
2021-11-18 09:35:00,19.72,19.87,19.69,19.78,437151.0,19.72,19.87,19.69,19.78,437151.0
2021-11-18 09:40:00,19.79,19.84,19.71,19.71,249628.0,19.79,19.84,19.71,19.71,249628.0
2021-11-18 09:45:00,19.71,19.77,19.66,19.68,405747.0,19.71,19.77,19.66,19.68,405747.0
2021-11-18 09:50:00,19.67,19.7,19.61,19.66,437338.0,19.67,19.7,19.61,19.66,437338.0
2021-11-18 09:55:00,19.66,19.66,19.55,19.56,437182.0,19.66,19.66,19.55,19.56,437182.0
2021-11-18 10:00:00,19.55,19.6,19.52,19.53,372668.0,19.55,19.6,19.52,19.53,372668.0
2021-11-18 10:05:00,19.54,19.55,19.4,19.42,1059209.0,19.54,19.55,19.4,19.42,1059209.0
2021-11-18 10:10:00,19.41,19.42,19.25,19.27,1559374.0,19.41,19.42,19.25,19.27,1559374.0
2021-11-18 10:15:00,19.27,19.32,19.21,19.21,1045821.0,19.27,19.32,19.21,19.21,1045821.0
2021-11-18 10:20:00,19.22,19.25,19.16,19.18,1188983.0,19.22,19.25,19.16,19.18,1188983.0
2021-11-18 10:25:00,19.18,19.2,19.14,19.19,548175.0,19.18,19.2,19.14,19.19,548175.0
2021-11-18 10:30:00,19.19,19.25,19.18,19.24,734436.0,19.19,19.25,19.18,19.24,734436.0
2021-11-18 10:35:00,19.24,19.36,19.2,19.26,800654.0,19.24,19.36,19.2,19.26,800654.0
2021-11-18 10:40:00,19.26,19.31,19.25,19.26,287415.0,19.26,19.31,19.25,19.26,287415.0
2021-11-18 10:45:00,19.26,19.35,19.25,19.34,318787.0,19.26,19.35,19.25,19.34,318787.0
2021-11-18 10:50:00,19.35,19.39,19.3,19.35,313528.0,19.35,19.39,19.3,19.35,313528.0
2021-11-18 10:55:00,19.35,19.38,19.32,19.36,211086.0,19.35,19.38,19.32,19.36,211086.0
2021-11-18 11:00:00,19.36,19.45,19.34,19.42,449710.0,19.36,19.45,19.34,19.42,449710.0
2021-11-18 11:05:00,19.42,19.49,19.41,19.47,364052.0,19.42,19.49,19.41,19.47,364052.0
2021-11-18 11:10:00,19.47,19.49,19.43,19.48,190889.0,19.47,19.49,19.43,19.48,190889.0
2021-11-18 11:15:00,19.49,19.49,19.43,19.44,252661.0,19.49,19.49,19.43,19.44,252661.0
2021-11-18 11:20:00,19.44,19.48,19.43,19.46,193595.0,19.44,19.48,19.43,19.46,193595.0
2021-11-18 11:25:00,19.46,19.49,19.42,19.44,185053.0,19.46,19.49,19.42,19.44,185053.0
2021-11-18 11:30:00,19.45,19.46,19.4,19.43,130490.0,19.45,19.46,19.4,19.43,130490.0
2021-11-18 11:35:00,19.42,19.45,19.4,19.43,207795.0,19.42,19.45,19.4,19.43,207795.0
2021-11-18 11:40:00,19.43,19.44,19.41,19.42,90387.0,19.43,19.44,19.41,19.42,90387.0
2021-11-18 11:45:00,19.42,19.43,19.35,19.37,216511.0,19.42,19.43,19.35,19.37,216511.0
2021-11-18 11:50:00,19.36,19.38,19.34,19.37,305254.0,19.36,19.38,19.34,19.37,305254.0
2021-11-18 11:55:00,19.36,19.39,19.36,19.38,130522.0,19.36,19.39,19.36,19.38,130522.0
2021-11-18 12:00:00,19.37,19.41,19.35,19.4,301502.0,19.37,19.41,19.35,19.4,301502.0
2021-11-18 12:05:00,19.39,19.4,19.33,19.34,186885.0,19.39,19.4,19.33,19.34,186885.0
2021-11-18 12:10:00,19.33,19.36,19.33,19.34,178434.0,19.33,19.36,19.33,19.34,178434.0
2021-11-18 12:15:00,19.34,19.37,19.32,19.34,151302.0,19.34,19.37,19.32,19.34,151302.0
2021-11-18 12:20:00,19.34,19.4,19.33,19.37,167938.0,19.34,19.4,19.33,19.37,167938.0
2021-11-18 12:25:00,19.38,19.39,19.35,19.38,65809.0,19.38,19.39,19.35,19.38,65809.0
2021-11-18 12:30:00,19.39,19.4,19.34,19.34,130035.0,19.39,19.4,19.34,19.34,130035.0
2021-11-18 12:35:00,19.35,19.35,19.3,19.32,191186.0,19.35,19.35,19.3,19.32,191186.0
2021-11-18 12:40:00,19.32,19.37,19.31,19.33,226719.0,19.32,19.37,19.31,19.33,226719.0
2021-11-18 12:45:00,19.34,19.36,19.33,19.34,113351.0,19.34,19.36,19.33,19.34,113351.0
2021-11-18 12:50:00,19.34,19.35,19.3,19.32,198217.0,19.34,19.35,19.3,19.32,198217.0
2021-11-18 12:55:00,19.32,19.33,19.28,19.3,193828.0,19.32,19.33,19.28,19.3,193828.0
2021-11-18 13:00:00,19.3,19.3,19.25,19.27,180977.0,19.3,19.3,19.25,19.27,180977.0
2021-11-18 13:05:00,19.27,19.28,19.25,19.26,153040.0,19.27,19.28,19.25,19.26,153040.0
2021-11-18 13:10:00,19.26,19.28,19.24,19.25,317056.0,19.26,19.28,19.24,19.25,317056.0
2021-11-18 13:15:00,19.25,19.25,19.21,19.23,257126.0,19.25,19.25,19.21,19.23,257126.0
2021-11-18 13:20:00,19.23,19.23,19.18,19.19,467752.0,19.23,19.23,19.18,19.19,467752.0
2021-11-18 13:25:00,19.2,19.21,19.14,19.18,886750.0,19.2,19.21,19.14,19.18,886750.0
2021-11-18 13:30:00,19.18,19.19,19.14,19.15,304952.0,19.18,19.19,19.14,19.15,304952.0
2021-11-18 13:35:00,19.14,19.21,19.13,19.18,742393.0,19.14,19.21,19.13,19.18,742393.0
2021-11-18 13:40:00,19.18,19.24,19.17,19.22,404884.0,19.18,19.24,19.17,19.22,404884.0
2021-11-18 13:45:00,19.21,19.22,19.18,19.18,162481.0,19.21,19.22,19.18,19.18,162481.0
2021-11-18 13:50:00,19.19,19.19,19.15,19.17,271787.0,19.19,19.19,19.15,19.17,271787.0
2021-11-18 13:55:00,19.18,19.22,19.17,19.21,213903.0,19.18,19.22,19.17,19.21,213903.0
2021-11-18 14:00:00,19.21,19.22,19.17,19.2,252176.0,19.21,19.22,19.17,19.2,252176.0
2021-11-18 14:05:00,19.2,19.22,19.17,19.18,163972.0,19.2,19.22,19.17,19.18,163972.0
2021-11-18 14:10:00,19.18,19.19,19.15,19.16,250816.0,19.18,19.19,19.15,19.16,250816.0
2021-11-18 14:15:00,19.16,19.21,19.15,19.18,296609.0,19.16,19.21,19.15,19.18,296609.0
2021-11-18 14:20:00,19.19,19.19,19.16,19.18,175190.0,19.19,19.19,19.16,19.18,175190.0
2021-11-18 14:25:00,19.18,19.21,19.16,19.2,147445.0,19.18,19.21,19.16,19.2,147445.0
2021-11-18 14:30:00,19.2,19.22,19.18,19.21,167488.0,19.2,19.22,19.18,19.21,167488.0
2021-11-18 14:35:00,19.21,19.27,19.2,19.27,277794.0,19.21,19.27,19.2,19.27,277794.0
2021-11-18 14:40:00,19.27,19.32,19.26,19.3,361544.0,19.27,19.32,19.26,19.3,361544.0
2021-11-18 14:45:00,19.3,19.32,19.29,19.31,141508.0,19.3,19.32,19.29,19.31,141508.0
2021-11-18 14:50:00,19.3,19.33,19.3,19.3,115515.0,19.3,19.33,19.3,19.3,115515.0
2021-11-18 14:55:00,19.3,19.33,19.29,19.32,149195.0,19.3,19.33,19.29,19.32,149195.0
2021-11-18 15:00:00,19.32,19.34,19.3,19.32,201992.0,19.32,19.34,19.3,19.32,201992.0
2021-11-18 15:05:00,19.33,19.35,19.3,19.32,140764.0,19.33,19.35,19.3,19.32,140764.0
2021-11-18 15:10:00,19.32,19.35,19.29,19.34,235546.0,19.32,19.35,19.29,19.34,235546.0
2021-11-18 15:15:00,19.34,19.35,19.31,19.32,92589.0,19.34,19.35,19.31,19.32,92589.0
2021-11-18 15:20:00,19.32,19.34,19.32,19.34,83559.0,19.32,19.34,19.32,19.34,83559.0
2021-11-18 15:25:00,19.34,19.38,19.33,19.36,245625.0,19.34,19.38,19.33,19.36,245625.0
2021-11-18 15:30:00,19.36,19.39,19.35,19.37,167840.0,19.36,19.39,19.35,19.37,167840.0
2021-11-18 15:35:00,19.38,19.39,19.31,19.32,216898.0,19.38,19.39,19.31,19.32,216898.0
2021-11-18 15:40:00,19.32,19.32,19.28,19.3,302542.0,19.32,19.32,19.28,19.3,302542.0
2021-11-18 15:45:00,19.3,19.32,19.28,19.31,295947.0,19.3,19.32,19.28,19.31,295947.0
2021-11-18 15:50:00,19.3,19.36,19.3,19.33,707719.0,19.3,19.36,19.3,19.33,707719.0
2021-11-18 15:55:00,19.33,19.4,19.32,19.38,653150.0,19.33,19.4,19.32,19.38,653150.0
2021-11-19 09:30:00,19.14,19.18,18.99,19.02,1942202.0,19.14,19.18,18.99,19.02,1942202.0
2021-11-19 09:35:00,19.02,19.09,18.94,18.97,1112024.0,19.02,19.09,18.94,18.97,1112024.0
2021-11-19 09:40:00,18.96,19.08,18.94,19.04,883194.0,18.96,19.08,18.94,19.04,883194.0
2021-11-19 09:45:00,19.04,19.18,19.03,19.14,664120.0,19.04,19.18,19.03,19.14,664120.0
2021-11-19 09:50:00,19.15,19.17,19.02,19.11,462352.0,19.15,19.17,19.02,19.11,462352.0
2021-11-19 09:55:00,19.1,19.13,19.04,19.08,316257.0,19.1,19.13,19.04,19.08,316257.0
2021-11-19 10:00:00,19.07,19.08,18.96,18.97,538819.0,19.07,19.08,18.96,18.97,538819.0
2021-11-19 10:05:00,18.96,19.08,18.96,19.06,499631.0,18.96,19.08,18.96,19.06,499631.0
2021-11-19 10:10:00,19.06,19.15,19.04,19.14,423911.0,19.06,19.15,19.04,19.14,423911.0
2021-11-19 10:15:00,19.14,19.15,19.08,19.13,356586.0,19.14,19.15,19.08,19.13,356586.0
2021-11-19 10:20:00,19.13,19.19,19.12,19.19,439124.0,19.13,19.19,19.12,19.19,439124.0
2021-11-19 10:25:00,19.19,19.25,19.16,19.24,455075.0,19.19,19.25,19.16,19.24,455075.0
2021-11-19 10:30:00,19.23,19.27,19.2,19.24,516416.0,19.23,19.27,19.2,19.24,516416.0
2021-11-19 10:35:00,19.24,19.32,19.23,19.32,435605.0,19.24,19.32,19.23,19.32,435605.0
2021-11-19 10:40:00,19.32,19.38,19.31,19.36,407620.0,19.32,19.38,19.31,19.36,407620.0
2021-11-19 10:45:00,19.36,19.44,19.35,19.37,511318.0,19.36,19.44,19.35,19.37,511318.0
2021-11-19 10:50:00,19.36,19.37,19.23,19.24,430450.0,19.36,19.37,19.23,19.24,430450.0
2021-11-19 10:55:00,19.25,19.34,19.23,19.24,310252.0,19.25,19.34,19.23,19.24,310252.0
2021-11-19 11:00:00,19.24,19.29,19.21,19.26,316180.0,19.24,19.29,19.21,19.26,316180.0
2021-11-19 11:05:00,19.26,19.3,19.21,19.29,280946.0,19.26,19.3,19.21,19.29,280946.0
2021-11-19 11:10:00,19.28,19.29,19.21,19.22,204673.0,19.28,19.29,19.21,19.22,204673.0
2021-11-19 11:15:00,19.21,19.28,19.21,19.27,199380.0,19.21,19.28,19.21,19.27,199380.0
2021-11-19 11:20:00,19.27,19.28,19.24,19.24,145126.0,19.27,19.28,19.24,19.24,145126.0
2021-11-19 11:25:00,19.24,19.28,19.23,19.25,263904.0,19.24,19.28,19.23,19.25,263904.0
2021-11-19 11:30:00,19.25,19.27,19.21,19.22,323706.0,19.25,19.27,19.21,19.22,323706.0
2021-11-19 11:35:00,19.22,19.23,19.17,19.18,243834.0,19.22,19.23,19.17,19.18,243834.0
2021-11-19 11:40:00,19.18,19.2,19.14,19.19,250932.0,19.18,19.2,19.14,19.19,250932.0
2021-11-19 11:45:00,19.19,19.21,19.15,19.16,225656.0,19.19,19.21,19.15,19.16,225656.0
2021-11-19 11:50:00,19.16,19.18,19.13,19.18,226110.0,19.16,19.18,19.13,19.18,226110.0
2021-11-19 11:55:00,19.18,19.22,19.16,19.18,156378.0,19.18,19.22,19.16,19.18,156378.0
2021-11-19 12:00:00,19.18,19.19,19.15,19.16,121096.0,19.18,19.19,19.15,19.16,121096.0
2021-11-19 12:05:00,19.16,19.18,19.09,19.1,209002.0,19.16,19.18,19.09,19.1,209002.0
2021-11-19 12:10:00,19.1,19.12,19.08,19.1,888666.0,19.1,19.12,19.08,19.1,888666.0
2021-11-19 12:15:00,19.1,19.14,19.08,19.09,389786.0,19.1,19.14,19.08,19.09,389786.0
2021-11-19 12:20:00,19.1,19.1,19.08,19.09,356182.0,19.1,19.1,19.08,19.09,356182.0
2021-11-19 12:25:00,19.09,19.13,19.08,19.11,414875.0,19.09,19.13,19.08,19.11,414875.0
2021-11-19 12:30:00,19.11,19.19,19.1,19.15,204056.0,19.11,19.19,19.1,19.15,204056.0
2021-11-19 12:35:00,19.15,19.22,19.14,19.21,221527.0,19.15,19.22,19.14,19.21,221527.0
2021-11-19 12:40:00,19.21,19.21,19.15,19.19,260287.0,19.21,19.21,19.15,19.19,260287.0
2021-11-19 12:45:00,19.19,19.2,19.14,19.14,272855.0,19.19,19.2,19.14,19.14,272855.0
2021-11-19 12:50:00,19.15,19.2,19.15,19.2,153350.0,19.15,19.2,19.15,19.2,153350.0
2021-11-19 12:55:00,19.2,19.23,19.18,19.19,157934.0,19.2,19.23,19.18,19.19,157934.0
2021-11-19 13:00:00,19.19,19.19,19.15,19.19,88698.0,19.19,19.19,19.15,19.19,88698.0
2021-11-19 13:05:00,19.19,19.2,19.16,19.18,119978.0,19.19,19.2,19.16,19.18,119978.0
2021-11-19 13:10:00,19.18,19.19,19.16,19.16,100179.0,19.18,19.19,19.16,19.16,100179.0
2021-11-19 13:15:00,19.17,19.17,19.11,19.12,215563.0,19.17,19.17,19.11,19.12,215563.0
2021-11-19 13:20:00,19.12,19.13,19.09,19.1,206458.0,19.12,19.13,19.09,19.1,206458.0
2021-11-19 13:25:00,19.09,19.12,19.08,19.09,233046.0,19.09,19.12,19.08,19.09,233046.0
2021-11-19 13:30:00,19.09,19.12,19.08,19.12,211018.0,19.09,19.12,19.08,19.12,211018.0
2021-11-19 13:35:00,19.12,19.13,19.08,19.1,162818.0,19.12,19.13,19.08,19.1,162818.0
2021-11-19 13:40:00,19.1,19.11,19.07,19.11,155862.0,19.1,19.11,19.07,19.11,155862.0
2021-11-19 13:45:00,19.1,19.11,19.06,19.07,170314.0,19.1,19.11,19.06,19.07,170314.0
2021-11-19 13:50:00,19.08,19.15,19.07,19.13,206694.0,19.08,19.15,19.07,19.13,206694.0
2021-11-19 13:55:00,19.13,19.16,19.12,19.14,117447.0,19.13,19.16,19.12,19.14,117447.0
2021-11-19 14:00:00,19.14,19.16,19.13,19.14,123098.0,19.14,19.16,19.13,19.14,123098.0
2021-11-19 14:05:00,19.13,19.14,19.09,19.11,160334.0,19.13,19.14,19.09,19.11,160334.0
2021-11-19 14:10:00,19.1,19.12,19.08,19.11,134821.0,19.1,19.12,19.08,19.11,134821.0
2021-11-19 14:15:00,19.11,19.14,19.1,19.11,165601.0,19.11,19.14,19.1,19.11,165601.0
2021-11-19 14:20:00,19.1,19.11,19.08,19.1,169569.0,19.1,19.11,19.08,19.1,169569.0
2021-11-19 14:25:00,19.1,19.1,19.05,19.08,202994.0,19.1,19.1,19.05,19.08,202994.0
2021-11-19 14:30:00,19.07,19.08,19.02,19.07,367713.0,19.07,19.08,19.02,19.07,367713.0
2021-11-19 14:35:00,19.07,19.1,19.07,19.1,132613.0,19.07,19.1,19.07,19.1,132613.0
2021-11-19 14:40:00,19.1,19.12,19.09,19.1,100710.0,19.1,19.12,19.09,19.1,100710.0
2021-11-19 14:45:00,19.09,19.17,19.09,19.16,264113.0,19.09,19.17,19.09,19.16,264113.0
2021-11-19 14:50:00,19.16,19.23,19.15,19.23,413034.0,19.16,19.23,19.15,19.23,413034.0
2021-11-19 14:55:00,19.23,19.25,19.16,19.17,429720.0,19.23,19.25,19.16,19.17,429720.0
2021-11-19 15:00:00,19.18,19.19,19.14,19.16,237048.0,19.18,19.19,19.14,19.16,237048.0
2021-11-19 15:05:00,19.16,19.17,19.13,19.16,174276.0,19.16,19.17,19.13,19.16,174276.0
2021-11-19 15:10:00,19.16,19.19,19.14,19.19,270330.0,19.16,19.19,19.14,19.19,270330.0
2021-11-19 15:15:00,19.19,19.19,19.12,19.12,216909.0,19.19,19.19,19.12,19.12,216909.0
2021-11-19 15:20:00,19.12,19.17,19.1,19.14,219125.0,19.12,19.17,19.1,19.14,219125.0
2021-11-19 15:25:00,19.14,19.16,19.13,19.15,143379.0,19.14,19.16,19.13,19.15,143379.0
2021-11-19 15:30:00,19.16,19.18,19.13,19.17,313485.0,19.16,19.18,19.13,19.17,313485.0
2021-11-19 15:35:00,19.18,19.22,19.17,19.19,334110.0,19.18,19.22,19.17,19.19,334110.0
2021-11-19 15:40:00,19.18,19.19,19.16,19.18,307318.0,19.18,19.19,19.16,19.18,307318.0
2021-11-19 15:45:00,19.17,19.23,19.16,19.2,494506.0,19.17,19.23,19.16,19.2,494506.0
2021-11-19 15:50:00,19.2,19.23,19.18,19.2,552884.0,19.2,19.23,19.18,19.2,552884.0
2021-11-19 15:55:00,19.21,19.29,19.2,19.28,933256.0,19.21,19.29,19.2,19.28,933256.0
2021-11-22 09:30:00,19.56,19.61,19.38,19.47,1291098.0,19.56,19.61,19.38,19.47,1291098.0
2021-11-22 09:35:00,19.46,19.6,19.44,19.46,548464.0,19.46,19.6,19.44,19.46,548464.0
2021-11-22 09:40:00,19.46,19.46,19.36,19.44,622355.0,19.46,19.46,19.36,19.44,622355.0
2021-11-22 09:45:00,19.44,19.54,19.43,19.53,497259.0,19.44,19.54,19.43,19.53,497259.0
2021-11-22 09:50:00,19.54,19.56,19.46,19.52,302639.0,19.54,19.56,19.46,19.52,302639.0
2021-11-22 09:55:00,19.53,19.57,19.46,19.51,361220.0,19.53,19.57,19.46,19.51,361220.0
2021-11-22 10:00:00,19.51,19.6,19.5,19.59,422547.0,19.51,19.6,19.5,19.59,422547.0
2021-11-22 10:05:00,19.59,19.75,19.58,19.67,1218247.0,19.59,19.75,19.58,19.67,1218247.0
2021-11-22 10:10:00,19.68,19.73,19.6,19.61,382260.0,19.68,19.73,19.6,19.61,382260.0
2021-11-22 10:15:00,19.61,19.63,19.57,19.59,288486.0,19.61,19.63,19.57,19.59,288486.0
2021-11-22 10:20:00,19.59,19.67,19.58,19.67,237593.0,19.59,19.67,19.58,19.67,237593.0
2021-11-22 10:25:00,19.66,19.67,19.52,19.55,294702.0,19.66,19.67,19.52,19.55,294702.0
2021-11-22 10:30:00,19.55,19.58,19.52,19.55,276045.0,19.55,19.58,19.52,19.55,276045.0
2021-11-22 10:35:00,19.56,19.58,19.46,19.46,257734.0,19.56,19.58,19.46,19.46,257734.0
2021-11-22 10:40:00,19.46,19.5,19.42,19.43,331885.0,19.46,19.5,19.42,19.43,331885.0
2021-11-22 10:45:00,19.43,19.43,19.36,19.39,375462.0,19.43,19.43,19.36,19.39,375462.0
2021-11-22 10:50:00,19.38,19.41,19.34,19.36,263854.0,19.38,19.41,19.34,19.36,263854.0
2021-11-22 10:55:00,19.36,19.38,19.32,19.34,203014.0,19.36,19.38,19.32,19.34,203014.0
2021-11-22 11:00:00,19.35,19.36,19.3,19.3,277003.0,19.35,19.36,19.3,19.3,277003.0
2021-11-22 11:05:00,19.3,19.34,19.29,19.3,244841.0,19.3,19.34,19.29,19.3,244841.0
2021-11-22 11:10:00,19.3,19.38,19.29,19.32,322713.0,19.3,19.38,19.29,19.32,322713.0
2021-11-22 11:15:00,19.32,19.38,19.31,19.32,200301.0,19.32,19.38,19.31,19.32,200301.0
2021-11-22 11:20:00,19.32,19.41,19.32,19.39,183823.0,19.32,19.41,19.32,19.39,183823.0
2021-11-22 11:25:00,19.39,19.4,19.31,19.33,143615.0,19.39,19.4,19.31,19.33,143615.0
2021-11-22 11:30:00,19.33,19.34,19.28,19.29,174743.0,19.33,19.34,19.28,19.29,174743.0
2021-11-22 11:35:00,19.29,19.31,19.28,19.3,201551.0,19.29,19.31,19.28,19.3,201551.0
2021-11-22 11:40:00,19.29,19.32,19.25,19.27,347413.0,19.29,19.32,19.25,19.27,347413.0
2021-11-22 11:45:00,19.27,19.29,19.21,19.21,307707.0,19.27,19.29,19.21,19.21,307707.0
2021-11-22 11:50:00,19.22,19.22,19.09,19.09,436571.0,19.22,19.22,19.09,19.09,436571.0
2021-11-22 11:55:00,19.09,19.17,19.05,19.16,402161.0,19.09,19.17,19.05,19.16,402161.0
2021-11-22 12:00:00,19.16,19.2,19.1,19.18,347392.0,19.16,19.2,19.1,19.18,347392.0
2021-11-22 12:05:00,19.18,19.19,19.08,19.08,303623.0,19.18,19.19,19.08,19.08,303623.0
2021-11-22 12:10:00,19.09,19.14,19.06,19.12,418898.0,19.09,19.14,19.06,19.12,418898.0
2021-11-22 12:15:00,19.12,19.15,19.05,19.09,372555.0,19.12,19.15,19.05,19.09,372555.0
2021-11-22 12:20:00,19.09,19.12,19.07,19.09,323953.0,19.09,19.12,19.07,19.09,323953.0
2021-11-22 12:25:00,19.09,19.17,19.08,19.16,232733.0,19.09,19.17,19.08,19.16,232733.0
2021-11-22 12:30:00,19.16,19.2,19.14,19.16,158172.0,19.16,19.2,19.14,19.16,158172.0
2021-11-22 12:35:00,19.16,19.19,19.15,19.16,140340.0,19.16,19.19,19.15,19.16,140340.0
2021-11-22 12:40:00,19.15,19.2,19.15,19.19,95447.0,19.15,19.2,19.15,19.19,95447.0
2021-11-22 12:45:00,19.19,19.2,19.15,19.16,147912.0,19.19,19.2,19.15,19.16,147912.0
2021-11-22 12:50:00,19.16,19.17,19.1,19.16,172401.0,19.16,19.17,19.1,19.16,172401.0
2021-11-22 12:55:00,19.16,19.25,19.15,19.23,360516.0,19.16,19.25,19.15,19.23,360516.0
2021-11-22 13:00:00,19.22,19.27,19.22,19.26,147133.0,19.22,19.27,19.22,19.26,147133.0
2021-11-22 13:05:00,19.26,19.29,19.26,19.27,188442.0,19.26,19.29,19.26,19.27,188442.0
2021-11-22 13:10:00,19.27,19.33,19.26,19.33,225876.0,19.27,19.33,19.26,19.33,225876.0
2021-11-22 13:15:00,19.33,19.37,19.31,19.37,314797.0,19.33,19.37,19.31,19.37,314797.0
2021-11-22 13:20:00,19.36,19.38,19.34,19.38,107733.0,19.36,19.38,19.34,19.38,107733.0
2021-11-22 13:25:00,19.38,19.39,19.34,19.36,194227.0,19.38,19.39,19.34,19.36,194227.0
2021-11-22 13:30:00,19.37,19.39,19.34,19.35,131087.0,19.37,19.39,19.34,19.35,131087.0
2021-11-22 13:35:00,19.35,19.35,19.3,19.3,142985.0,19.35,19.35,19.3,19.3,142985.0
2021-11-22 13:40:00,19.3,19.37,19.29,19.34,202379.0,19.3,19.37,19.29,19.34,202379.0
2021-11-22 13:45:00,19.34,19.41,19.31,19.39,775512.0,19.34,19.41,19.31,19.39,775512.0
2021-11-22 13:50:00,19.39,19.41,19.36,19.36,154654.0,19.39,19.41,19.36,19.36,154654.0
2021-11-22 13:55:00,19.37,19.38,19.34,19.36,123823.0,19.37,19.38,19.34,19.36,123823.0
2021-11-22 14:00:00,19.36,19.45,19.34,19.44,335974.0,19.36,19.45,19.34,19.44,335974.0
2021-11-22 14:05:00,19.44,19.48,19.43,19.46,406165.0,19.44,19.48,19.43,19.46,406165.0
2021-11-22 14:10:00,19.46,19.52,19.44,19.51,460362.0,19.46,19.52,19.44,19.51,460362.0
2021-11-22 14:15:00,19.5,19.52,19.44,19.51,719202.0,19.5,19.52,19.44,19.51,719202.0
2021-11-22 14:20:00,19.51,19.53,19.49,19.51,355555.0,19.51,19.53,19.49,19.51,355555.0
2021-11-22 14:25:00,19.51,19.58,19.5,19.57,346819.0,19.51,19.58,19.5,19.57,346819.0
2021-11-22 14:30:00,19.56,19.58,19.54,19.57,209838.0,19.56,19.58,19.54,19.57,209838.0
2021-11-22 14:35:00,19.57,19.61,19.57,19.6,890690.0,19.57,19.61,19.57,19.6,890690.0
2021-11-22 14:40:00,19.6,19.62,19.58,19.61,172123.0,19.6,19.62,19.58,19.61,172123.0
2021-11-22 14:45:00,19.61,19.61,19.55,19.57,181757.0,19.61,19.61,19.55,19.57,181757.0
2021-11-22 14:50:00,19.57,19.61,19.56,19.6,141027.0,19.57,19.61,19.56,19.6,141027.0
2021-11-22 14:55:00,19.59,19.63,19.59,19.63,147793.0,19.59,19.63,19.59,19.63,147793.0
2021-11-22 15:00:00,19.63,19.7,19.62,19.69,385886.0,19.63,19.7,19.62,19.69,385886.0
2021-11-22 15:05:00,19.68,19.75,19.67,19.75,593523.0,19.68,19.75,19.67,19.75,593523.0
2021-11-22 15:10:00,19.75,19.76,19.62,19.65,835384.0,19.75,19.76,19.62,19.65,835384.0
2021-11-22 15:15:00,19.64,19.67,19.63,19.65,366681.0,19.64,19.67,19.63,19.65,366681.0
2021-11-22 15:20:00,19.65,19.68,19.64,19.68,389537.0,19.65,19.68,19.64,19.68,389537.0
2021-11-22 15:25:00,19.68,19.68,19.63,19.65,194475.0,19.68,19.68,19.63,19.65,194475.0
2021-11-22 15:30:00,19.65,19.72,19.65,19.71,321645.0,19.65,19.72,19.65,19.71,321645.0
2021-11-22 15:35:00,19.72,19.74,19.66,19.67,389204.0,19.72,19.74,19.66,19.67,389204.0
2021-11-22 15:40:00,19.66,19.67,19.6,19.6,467963.0,19.66,19.67,19.6,19.6,467963.0
2021-11-22 15:45:00,19.61,19.63,19.56,19.57,548535.0,19.61,19.63,19.56,19.57,548535.0
2021-11-22 15:50:00,19.56,19.61,19.52,19.59,777879.0,19.56,19.61,19.52,19.59,777879.0
2021-11-22 15:55:00,19.59,19.69,19.58,19.63,2642142.0,19.59,19.69,19.58,19.63,2642142.0
2021-11-23 09:30:00,19.75,20.15,19.75,19.88,2022164.0,19.75,20.15,19.75,19.88,2022164.0
2021-11-23 09:35:00,19.87,20.0,19.8,19.99,759441.0,19.87,20.0,19.8,19.99,759441.0
2021-11-23 09:40:00,20.0,20.05,19.96,19.98,661664.0,20.0,20.05,19.96,19.98,661664.0
2021-11-23 09:45:00,19.98,20.0,19.88,19.89,1106311.0,19.98,20.0,19.88,19.89,1106311.0
2021-11-23 09:50:00,19.89,19.91,19.74,19.82,641935.0,19.89,19.91,19.74,19.82,641935.0
2021-11-23 09:55:00,19.82,19.89,19.8,19.85,425551.0,19.82,19.89,19.8,19.85,425551.0
2021-11-23 10:00:00,19.86,19.92,19.83,19.89,1044341.0,19.86,19.92,19.83,19.89,1044341.0
2021-11-23 10:05:00,19.89,19.95,19.76,19.78,580871.0,19.89,19.95,19.76,19.78,580871.0
2021-11-23 10:10:00,19.78,19.9,19.77,19.89,542537.0,19.78,19.9,19.77,19.89,542537.0
2021-11-23 10:15:00,19.89,19.95,19.88,19.9,449271.0,19.89,19.95,19.88,19.9,449271.0
2021-11-23 10:20:00,19.91,19.91,19.84,19.88,385397.0,19.91,19.91,19.84,19.88,385397.0
2021-11-23 10:25:00,19.88,19.97,19.87,19.93,400404.0,19.88,19.97,19.87,19.93,400404.0
2021-11-23 10:30:00,19.92,19.96,19.8,19.8,1992121.0,19.92,19.96,19.8,19.8,1992121.0
2021-11-23 10:35:00,19.8,19.82,19.67,19.68,550736.0,19.8,19.82,19.67,19.68,550736.0
2021-11-23 10:40:00,19.67,19.7,19.65,19.67,286082.0,19.67,19.7,19.65,19.67,286082.0
2021-11-23 10:45:00,19.67,19.74,19.66,19.71,307607.0,19.67,19.74,19.66,19.71,307607.0
2021-11-23 10:50:00,19.71,19.72,19.6,19.6,382251.0,19.71,19.72,19.6,19.6,382251.0
2021-11-23 10:55:00,19.61,19.61,19.54,19.56,476107.0,19.61,19.61,19.54,19.56,476107.0
2021-11-23 11:00:00,19.56,19.58,19.5,19.54,311893.0,19.56,19.58,19.5,19.54,311893.0
2021-11-23 11:05:00,19.53,19.57,19.52,19.56,230341.0,19.53,19.57,19.52,19.56,230341.0
2021-11-23 11:10:00,19.55,19.67,19.55,19.65,443599.0,19.55,19.67,19.55,19.65,443599.0
2021-11-23 11:15:00,19.66,19.73,19.64,19.64,314422.0,19.66,19.73,19.64,19.64,314422.0
2021-11-23 11:20:00,19.64,19.68,19.58,19.59,155107.0,19.64,19.68,19.58,19.59,155107.0
2021-11-23 11:25:00,19.59,19.64,19.57,19.59,168516.0,19.59,19.64,19.57,19.59,168516.0
2021-11-23 11:30:00,19.59,19.65,19.55,19.56,235530.0,19.59,19.65,19.55,19.56,235530.0
2021-11-23 11:35:00,19.56,19.62,19.53,19.61,217103.0,19.56,19.62,19.53,19.61,217103.0
2021-11-23 11:40:00,19.6,19.61,19.52,19.52,142239.0,19.6,19.61,19.52,19.52,142239.0
2021-11-23 11:45:00,19.52,19.59,19.51,19.55,256942.0,19.52,19.59,19.51,19.55,256942.0
2021-11-23 11:50:00,19.54,19.57,19.48,19.49,309773.0,19.54,19.57,19.48,19.49,309773.0
2021-11-23 11:55:00,19.5,19.51,19.46,19.47,355550.0,19.5,19.51,19.46,19.47,355550.0
2021-11-23 12:00:00,19.47,19.47,19.4,19.42,334088.0,19.47,19.47,19.4,19.42,334088.0
2021-11-23 12:05:00,19.42,19.46,19.41,19.44,125958.0,19.42,19.46,19.41,19.44,125958.0
2021-11-23 12:10:00,19.44,19.46,19.4,19.41,117745.0,19.44,19.46,19.4,19.41,117745.0
2021-11-23 12:15:00,19.41,19.49,19.4,19.48,159765.0,19.41,19.49,19.4,19.48,159765.0
2021-11-23 12:20:00,19.48,19.51,19.46,19.51,222127.0,19.48,19.51,19.46,19.51,222127.0
2021-11-23 12:25:00,19.51,19.53,19.48,19.52,166224.0,19.51,19.53,19.48,19.52,166224.0
2021-11-23 12:30:00,19.52,19.54,19.5,19.52,130729.0,19.52,19.54,19.5,19.52,130729.0
2021-11-23 12:35:00,19.51,19.53,19.47,19.48,93255.0,19.51,19.53,19.47,19.48,93255.0
2021-11-23 12:40:00,19.48,19.49,19.45,19.46,103855.0,19.48,19.49,19.45,19.46,103855.0
2021-11-23 12:45:00,19.46,19.49,19.45,19.46,86334.0,19.46,19.49,19.45,19.46,86334.0
2021-11-23 12:50:00,19.46,19.48,19.44,19.44,113875.0,19.46,19.48,19.44,19.44,113875.0
2021-11-23 12:55:00,19.45,19.45,19.42,19.42,90901.0,19.45,19.45,19.42,19.42,90901.0
2021-11-23 13:00:00,19.43,19.51,19.42,19.5,147303.0,19.43,19.51,19.42,19.5,147303.0
2021-11-23 13:05:00,19.5,19.51,19.44,19.44,90037.0,19.5,19.51,19.44,19.44,90037.0
2021-11-23 13:10:00,19.44,19.44,19.36,19.37,312202.0,19.44,19.44,19.36,19.37,312202.0
2021-11-23 13:15:00,19.38,19.42,19.35,19.36,180299.0,19.38,19.42,19.35,19.36,180299.0
2021-11-23 13:20:00,19.36,19.4,19.36,19.37,167655.0,19.36,19.4,19.36,19.37,167655.0
2021-11-23 13:25:00,19.36,19.4,19.35,19.39,95360.0,19.36,19.4,19.35,19.39,95360.0
2021-11-23 13:30:00,19.39,19.42,19.35,19.36,102458.0,19.39,19.42,19.35,19.36,102458.0
2021-11-23 13:35:00,19.36,19.4,19.34,19.39,185121.0,19.36,19.4,19.34,19.39,185121.0
2021-11-23 13:40:00,19.39,19.41,19.32,19.32,180840.0,19.39,19.41,19.32,19.32,180840.0
2021-11-23 13:45:00,19.32,19.39,19.32,19.37,102984.0,19.32,19.39,19.32,19.37,102984.0
2021-11-23 13:50:00,19.37,19.44,19.36,19.43,140873.0,19.37,19.44,19.36,19.43,140873.0
2021-11-23 13:55:00,19.44,19.44,19.37,19.39,157050.0,19.44,19.44,19.37,19.39,157050.0
2021-11-23 14:00:00,19.39,19.44,19.38,19.39,82814.0,19.39,19.44,19.38,19.39,82814.0
2021-11-23 14:05:00,19.39,19.43,19.37,19.41,90052.0,19.39,19.43,19.37,19.41,90052.0
2021-11-23 14:10:00,19.41,19.44,19.4,19.43,98654.0,19.41,19.44,19.4,19.43,98654.0
2021-11-23 14:15:00,19.43,19.43,19.35,19.36,160266.0,19.43,19.43,19.35,19.36,160266.0
2021-11-23 14:20:00,19.35,19.4,19.34,19.38,178638.0,19.35,19.4,19.34,19.38,178638.0
2021-11-23 14:25:00,19.39,19.43,19.38,19.41,86610.0,19.39,19.43,19.38,19.41,86610.0
2021-11-23 14:30:00,19.41,19.43,19.34,19.35,194413.0,19.41,19.43,19.34,19.35,194413.0
2021-11-23 14:35:00,19.34,19.43,19.34,19.38,201772.0,19.34,19.43,19.34,19.38,201772.0
2021-11-23 14:40:00,19.38,19.42,19.38,19.4,172057.0,19.38,19.42,19.38,19.4,172057.0
2021-11-23 14:45:00,19.4,19.46,19.4,19.46,150848.0,19.4,19.46,19.4,19.46,150848.0
2021-11-23 14:50:00,19.45,19.49,19.4,19.46,189556.0,19.45,19.49,19.4,19.46,189556.0
2021-11-23 14:55:00,19.46,19.47,19.42,19.45,164016.0,19.46,19.47,19.42,19.45,164016.0
2021-11-23 15:00:00,19.45,19.45,19.4,19.42,130256.0,19.45,19.45,19.4,19.42,130256.0
2021-11-23 15:05:00,19.42,19.46,19.41,19.41,441189.0,19.42,19.46,19.41,19.41,441189.0
2021-11-23 15:10:00,19.42,19.42,19.37,19.4,314203.0,19.42,19.42,19.37,19.4,314203.0
2021-11-23 15:15:00,19.41,19.44,19.37,19.39,257431.0,19.41,19.44,19.37,19.39,257431.0
2021-11-23 15:20:00,19.39,19.39,19.35,19.37,267894.0,19.39,19.39,19.35,19.37,267894.0
2021-11-23 15:25:00,19.37,19.4,19.34,19.35,184897.0,19.37,19.4,19.34,19.35,184897.0
2021-11-23 15:30:00,19.35,19.4,19.34,19.35,356258.0,19.35,19.4,19.34,19.35,356258.0
2021-11-23 15:35:00,19.35,19.39,19.33,19.39,288158.0,19.35,19.39,19.33,19.39,288158.0
2021-11-23 15:40:00,19.39,19.43,19.38,19.42,310912.0,19.39,19.43,19.38,19.42,310912.0
2021-11-23 15:45:00,19.42,19.42,19.38,19.41,330491.0,19.42,19.42,19.38,19.41,330491.0
2021-11-23 15:50:00,19.41,19.46,19.39,19.44,703981.0,19.41,19.46,19.39,19.44,703981.0
2021-11-23 15:55:00,19.44,19.49,19.43,19.47,864115.0,19.44,19.49,19.43,19.47,864115.0
2021-11-24 09:30:00,19.32,19.4,19.17,19.2,948834.0,19.32,19.4,19.17,19.2,948834.0
2021-11-24 09:35:00,19.2,19.3,19.07,19.23,1459818.0,19.2,19.3,19.07,19.23,1459818.0
2021-11-24 09:40:00,19.23,19.3,19.12,19.15,878929.0,19.23,19.3,19.12,19.15,878929.0
2021-11-24 09:45:00,19.16,19.24,19.13,19.14,957590.0,19.16,19.24,19.13,19.14,957590.0
2021-11-24 09:50:00,19.14,19.29,19.14,19.28,762773.0,19.14,19.29,19.14,19.28,762773.0
2021-11-24 09:55:00,19.28,19.34,19.24,19.33,509777.0,19.28,19.34,19.24,19.33,509777.0
2021-11-24 10:00:00,19.34,19.34,19.26,19.3,392505.0,19.34,19.34,19.26,19.3,392505.0
2021-11-24 10:05:00,19.29,19.34,19.28,19.3,282145.0,19.29,19.34,19.28,19.3,282145.0
2021-11-24 10:10:00,19.29,19.39,19.27,19.39,330060.0,19.29,19.39,19.27,19.39,330060.0
2021-11-24 10:15:00,19.39,19.4,19.33,19.37,219341.0,19.39,19.4,19.33,19.37,219341.0
2021-11-24 10:20:00,19.37,19.44,19.36,19.42,393477.0,19.37,19.44,19.36,19.42,393477.0
2021-11-24 10:25:00,19.41,19.44,19.41,19.42,249561.0,19.41,19.44,19.41,19.42,249561.0
2021-11-24 10:30:00,19.41,19.47,19.41,19.46,348256.0,19.41,19.47,19.41,19.46,348256.0
2021-11-24 10:35:00,19.46,19.53,19.45,19.48,484092.0,19.46,19.53,19.45,19.48,484092.0
2021-11-24 10:40:00,19.48,19.5,19.42,19.46,279702.0,19.48,19.5,19.42,19.46,279702.0
2021-11-24 10:45:00,19.46,19.51,19.45,19.51,183339.0,19.46,19.51,19.45,19.51,183339.0
2021-11-24 10:50:00,19.51,19.55,19.44,19.45,372647.0,19.51,19.55,19.44,19.45,372647.0
2021-11-24 10:55:00,19.45,19.51,19.44,19.49,233103.0,19.45,19.51,19.44,19.49,233103.0
2021-11-24 11:00:00,19.48,19.53,19.47,19.47,193978.0,19.48,19.53,19.47,19.47,193978.0
2021-11-24 11:05:00,19.48,19.51,19.45,19.49,211479.0,19.48,19.51,19.45,19.49,211479.0
2021-11-24 11:10:00,19.49,19.52,19.44,19.45,227177.0,19.49,19.52,19.44,19.45,227177.0
2021-11-24 11:15:00,19.44,19.49,19.42,19.48,202461.0,19.44,19.49,19.42,19.48,202461.0
2021-11-24 11:20:00,19.48,19.49,19.44,19.46,125246.0,19.48,19.49,19.44,19.46,125246.0
2021-11-24 11:25:00,19.47,19.47,19.41,19.46,203236.0,19.47,19.47,19.41,19.46,203236.0
2021-11-24 11:30:00,19.46,19.48,19.42,19.44,109575.0,19.46,19.48,19.42,19.44,109575.0
2021-11-24 11:35:00,19.43,19.47,19.43,19.46,146688.0,19.43,19.47,19.43,19.46,146688.0
2021-11-24 11:40:00,19.46,19.49,19.44,19.48,172552.0,19.46,19.49,19.44,19.48,172552.0
2021-11-24 11:45:00,19.48,19.49,19.44,19.46,122200.0,19.48,19.49,19.44,19.46,122200.0
2021-11-24 11:50:00,19.46,19.47,19.44,19.45,164744.0,19.46,19.47,19.44,19.45,164744.0
2021-11-24 11:55:00,19.45,19.45,19.42,19.44,138639.0,19.45,19.45,19.42,19.44,138639.0
2021-11-24 12:00:00,19.44,19.45,19.39,19.41,150702.0,19.44,19.45,19.39,19.41,150702.0
2021-11-24 12:05:00,19.41,19.42,19.34,19.34,245040.0,19.41,19.42,19.34,19.34,245040.0
2021-11-24 12:10:00,19.35,19.4,19.34,19.36,156443.0,19.35,19.4,19.34,19.36,156443.0
2021-11-24 12:15:00,19.35,19.37,19.33,19.37,100828.0,19.35,19.37,19.33,19.37,100828.0
2021-11-24 12:20:00,19.37,19.37,19.31,19.32,124569.0,19.37,19.37,19.31,19.32,124569.0
2021-11-24 12:25:00,19.31,19.32,19.3,19.32,110073.0,19.31,19.32,19.3,19.32,110073.0
2021-11-24 12:30:00,19.32,19.36,19.31,19.33,144809.0,19.32,19.36,19.31,19.33,144809.0
2021-11-24 12:35:00,19.34,19.35,19.32,19.35,104135.0,19.34,19.35,19.32,19.35,104135.0
2021-11-24 12:40:00,19.34,19.39,19.33,19.38,133156.0,19.34,19.39,19.33,19.38,133156.0
2021-11-24 12:45:00,19.38,19.39,19.35,19.36,103702.0,19.38,19.39,19.35,19.36,103702.0
2021-11-24 12:50:00,19.37,19.38,19.33,19.37,137266.0,19.37,19.38,19.33,19.37,137266.0
2021-11-24 12:55:00,19.38,19.38,19.35,19.36,47137.0,19.38,19.38,19.35,19.36,47137.0
2021-11-24 13:00:00,19.36,19.42,19.35,19.41,366452.0,19.36,19.42,19.35,19.41,366452.0
2021-11-24 13:05:00,19.41,19.43,19.4,19.42,59458.0,19.41,19.43,19.4,19.42,59458.0
2021-11-24 13:10:00,19.42,19.43,19.41,19.42,52470.0,19.42,19.43,19.41,19.42,52470.0
2021-11-24 13:15:00,19.42,19.46,19.41,19.44,165266.0,19.42,19.46,19.41,19.44,165266.0
2021-11-24 13:20:00,19.44,19.45,19.43,19.45,113167.0,19.44,19.45,19.43,19.45,113167.0
2021-11-24 13:25:00,19.44,19.45,19.4,19.41,108468.0,19.44,19.45,19.4,19.41,108468.0
2021-11-24 13:30:00,19.4,19.43,19.39,19.39,171514.0,19.4,19.43,19.39,19.39,171514.0
2021-11-24 13:35:00,19.4,19.4,19.38,19.4,146132.0,19.4,19.4,19.38,19.4,146132.0
2021-11-24 13:40:00,19.39,19.41,19.38,19.39,83787.0,19.39,19.41,19.38,19.39,83787.0
2021-11-24 13:45:00,19.39,19.41,19.38,19.39,97811.0,19.39,19.41,19.38,19.39,97811.0
2021-11-24 13:50:00,19.39,19.39,19.36,19.38,153229.0,19.39,19.39,19.36,19.38,153229.0
2021-11-24 13:55:00,19.37,19.38,19.33,19.34,163981.0,19.37,19.38,19.33,19.34,163981.0
2021-11-24 14:00:00,19.33,19.37,19.3,19.3,205845.0,19.33,19.37,19.3,19.3,205845.0
2021-11-24 14:05:00,19.31,19.32,19.28,19.29,201093.0,19.31,19.32,19.28,19.29,201093.0
2021-11-24 14:10:00,19.29,19.29,19.26,19.28,191487.0,19.29,19.29,19.26,19.28,191487.0
2021-11-24 14:15:00,19.28,19.31,19.26,19.31,321829.0,19.28,19.31,19.26,19.31,321829.0
2021-11-24 14:20:00,19.3,19.36,19.3,19.36,271225.0,19.3,19.36,19.3,19.36,271225.0
2021-11-24 14:25:00,19.35,19.36,19.32,19.34,172661.0,19.35,19.36,19.32,19.34,172661.0
2021-11-24 14:30:00,19.33,19.37,19.32,19.33,115356.0,19.33,19.37,19.32,19.33,115356.0
2021-11-24 14:35:00,19.33,19.34,19.32,19.34,129467.0,19.33,19.34,19.32,19.34,129467.0
2021-11-24 14:40:00,19.34,19.37,19.33,19.37,100380.0,19.34,19.37,19.33,19.37,100380.0
2021-11-24 14:45:00,19.37,19.39,19.34,19.34,178171.0,19.37,19.39,19.34,19.34,178171.0
2021-11-24 14:50:00,19.34,19.35,19.32,19.33,83313.0,19.34,19.35,19.32,19.33,83313.0
2021-11-24 14:55:00,19.33,19.35,19.32,19.34,58419.0,19.33,19.35,19.32,19.34,58419.0
2021-11-24 15:00:00,19.33,19.36,19.31,19.33,140450.0,19.33,19.36,19.31,19.33,140450.0
2021-11-24 15:05:00,19.33,19.41,19.33,19.41,226219.0,19.33,19.41,19.33,19.41,226219.0
2021-11-24 15:10:00,19.41,19.44,19.39,19.44,261962.0,19.41,19.44,19.39,19.44,261962.0
2021-11-24 15:15:00,19.43,19.44,19.41,19.42,102825.0,19.43,19.44,19.41,19.42,102825.0
2021-11-24 15:20:00,19.42,19.43,19.39,19.39,116213.0,19.42,19.43,19.39,19.39,116213.0
2021-11-24 15:25:00,19.39,19.43,19.39,19.43,171104.0,19.39,19.43,19.39,19.43,171104.0
2021-11-24 15:30:00,19.42,19.43,19.38,19.39,306681.0,19.42,19.43,19.38,19.39,306681.0
2021-11-24 15:35:00,19.39,19.44,19.38,19.44,187759.0,19.39,19.44,19.38,19.44,187759.0
2021-11-24 15:40:00,19.43,19.45,19.41,19.45,233295.0,19.43,19.45,19.41,19.45,233295.0
2021-11-24 15:45:00,19.45,19.45,19.43,19.44,150884.0,19.45,19.45,19.43,19.44,150884.0
2021-11-24 15:50:00,19.43,19.46,19.42,19.43,370753.0,19.43,19.46,19.42,19.43,370753.0
2021-11-24 15:55:00,19.44,19.46,19.42,19.45,727684.0,19.44,19.46,19.42,19.45,727684.0
2021-11-26 09:30:00,18.27,18.27,17.81,17.83,5586438.0,18.27,18.27,17.81,17.83,5586438.0
2021-11-26 09:35:00,17.83,18.16,17.7,18.11,3072028.0,17.83,18.16,17.7,18.11,3072028.0
2021-11-26 09:40:00,18.09,18.11,17.87,17.88,1760511.0,18.09,18.11,17.87,17.88,1760511.0
2021-11-26 09:45:00,17.87,17.88,17.71,17.78,2075802.0,17.87,17.88,17.71,17.78,2075802.0
2021-11-26 09:50:00,17.78,17.86,17.71,17.85,1340196.0,17.78,17.86,17.71,17.85,1340196.0
2021-11-26 09:55:00,17.85,17.86,17.74,17.8,1325601.0,17.85,17.86,17.74,17.8,1325601.0
2021-11-26 10:00:00,17.8,17.81,17.71,17.78,1436838.0,17.8,17.81,17.71,17.78,1436838.0
2021-11-26 10:05:00,17.77,17.81,17.59,17.62,2182128.0,17.77,17.81,17.59,17.62,2182128.0
2021-11-26 10:10:00,17.63,17.66,17.54,17.55,1576519.0,17.63,17.66,17.54,17.55,1576519.0
2021-11-26 10:15:00,17.55,17.57,17.44,17.48,2750184.0,17.55,17.57,17.44,17.48,2750184.0
2021-11-26 10:20:00,17.48,17.51,17.45,17.47,2065591.0,17.48,17.51,17.45,17.47,2065591.0
2021-11-26 10:25:00,17.47,17.51,17.41,17.48,2150790.0,17.47,17.51,17.41,17.48,2150790.0
2021-11-26 10:30:00,17.48,17.55,17.37,17.52,2488927.0,17.48,17.55,17.37,17.52,2488927.0
2021-11-26 10:35:00,17.52,17.54,17.46,17.47,2032523.0,17.52,17.54,17.46,17.47,2032523.0
2021-11-26 10:40:00,17.46,17.49,17.34,17.35,1197937.0,17.46,17.49,17.34,17.35,1197937.0
2021-11-26 10:45:00,17.35,17.35,17.25,17.32,1836815.0,17.35,17.35,17.25,17.32,1836815.0
2021-11-26 10:50:00,17.31,17.34,17.23,17.24,1879543.0,17.31,17.34,17.23,17.24,1879543.0
2021-11-26 10:55:00,17.23,17.26,17.18,17.25,1459166.0,17.23,17.26,17.18,17.25,1459166.0
2021-11-26 11:00:00,17.26,17.26,17.15,17.15,947185.0,17.26,17.26,17.15,17.15,947185.0
2021-11-26 11:05:00,17.15,17.27,17.15,17.21,1456674.0,17.15,17.27,17.15,17.21,1456674.0
2021-11-26 11:10:00,17.21,17.22,17.17,17.18,800160.0,17.21,17.22,17.17,17.18,800160.0
2021-11-26 11:15:00,17.18,17.18,17.05,17.05,1399244.0,17.18,17.18,17.05,17.05,1399244.0
2021-11-26 11:20:00,17.05,17.06,17.01,17.04,957440.0,17.05,17.06,17.01,17.04,957440.0
2021-11-26 11:25:00,17.03,17.05,17.0,17.01,1072457.0,17.03,17.05,17.0,17.01,1072457.0
2021-11-26 11:30:00,17.02,17.02,16.9,16.93,2934640.0,17.02,17.02,16.9,16.93,2934640.0
2021-11-26 11:35:00,16.93,17.06,16.91,17.06,3082191.0,16.93,17.06,16.91,17.06,3082191.0
2021-11-26 11:40:00,17.05,17.06,16.95,16.98,1470010.0,17.05,17.06,16.95,16.98,1470010.0
2021-11-26 11:45:00,16.98,17.1,16.95,17.05,2417899.0,16.98,17.1,16.95,17.05,2417899.0
2021-11-26 11:50:00,17.05,17.14,17.01,17.08,1702840.0,17.05,17.14,17.01,17.08,1702840.0
2021-11-26 11:55:00,17.08,17.19,17.07,17.12,1322469.0,17.08,17.19,17.07,17.12,1322469.0
2021-11-26 12:00:00,17.11,17.23,17.11,17.21,1136464.0,17.11,17.23,17.11,17.21,1136464.0
2021-11-26 12:05:00,17.21,17.36,17.21,17.36,1538124.0,17.21,17.36,17.21,17.36,1538124.0
2021-11-26 12:10:00,17.36,17.46,17.36,17.38,1565899.0,17.36,17.46,17.36,17.38,1565899.0
2021-11-26 12:15:00,17.37,17.49,17.37,17.41,1469683.0,17.37,17.49,17.37,17.41,1469683.0
2021-11-26 12:20:00,17.41,17.49,17.37,17.47,889665.0,17.41,17.49,17.37,17.47,889665.0
2021-11-26 12:25:00,17.48,17.58,17.47,17.57,1164956.0,17.48,17.58,17.47,17.57,1164956.0
2021-11-26 12:30:00,17.57,17.64,17.54,17.64,1177557.0,17.57,17.64,17.54,17.64,1177557.0
2021-11-26 12:35:00,17.63,17.71,17.62,17.68,1532374.0,17.63,17.71,17.62,17.68,1532374.0
2021-11-26 12:40:00,17.68,17.72,17.64,17.72,1457530.0,17.68,17.72,17.64,17.72,1457530.0
2021-11-26 12:45:00,17.72,17.74,17.6,17.61,1369420.0,17.72,17.74,17.6,17.61,1369420.0
2021-11-26 12:50:00,17.61,17.67,17.59,17.66,1514421.0,17.61,17.67,17.59,17.66,1514421.0
2021-11-26 12:55:00,17.66,17.8,17.65,17.74,2575215.0,17.66,17.8,17.65,17.74,2575215.0
2021-11-29 09:30:00,18.15,18.26,17.9,17.9,3039729.0,18.15,18.26,17.9,17.9,3039729.0
2021-11-29 09:35:00,17.91,18.04,17.85,17.91,1832664.0,17.91,18.04,17.85,17.91,1832664.0
2021-11-29 09:40:00,17.91,17.93,17.68,17.69,1406725.0,17.91,17.93,17.68,17.69,1406725.0
2021-11-29 09:45:00,17.69,17.7,17.61,17.63,1161650.0,17.69,17.7,17.61,17.63,1161650.0
2021-11-29 09:50:00,17.64,17.72,17.59,17.66,1047794.0,17.64,17.72,17.59,17.66,1047794.0
2021-11-29 09:55:00,17.66,17.86,17.65,17.8,1357589.0,17.66,17.86,17.65,17.8,1357589.0
2021-11-29 10:00:00,17.8,17.92,17.75,17.76,990606.0,17.8,17.92,17.75,17.76,990606.0
2021-11-29 10:05:00,17.75,17.81,17.57,17.58,901741.0,17.75,17.81,17.57,17.58,901741.0
2021-11-29 10:10:00,17.58,17.65,17.55,17.63,847780.0,17.58,17.65,17.55,17.63,847780.0
2021-11-29 10:15:00,17.62,17.69,17.51,17.67,744758.0,17.62,17.69,17.51,17.67,744758.0
2021-11-29 10:20:00,17.67,17.72,17.62,17.64,459062.0,17.67,17.72,17.62,17.64,459062.0
2021-11-29 10:25:00,17.64,17.64,17.57,17.6,308303.0,17.64,17.64,17.57,17.6,308303.0
2021-11-29 10:30:00,17.59,17.61,17.51,17.54,389536.0,17.59,17.61,17.51,17.54,389536.0
2021-11-29 10:35:00,17.53,17.59,17.44,17.47,575701.0,17.53,17.59,17.44,17.47,575701.0
2021-11-29 10:40:00,17.46,17.5,17.42,17.49,494446.0,17.46,17.5,17.42,17.49,494446.0
2021-11-29 10:45:00,17.5,17.55,17.47,17.52,529448.0,17.5,17.55,17.47,17.52,529448.0
2021-11-29 10:50:00,17.52,17.55,17.49,17.51,374451.0,17.52,17.55,17.49,17.51,374451.0
2021-11-29 10:55:00,17.51,17.68,17.5,17.67,546849.0,17.51,17.68,17.5,17.67,546849.0
2021-11-29 11:00:00,17.67,17.72,17.62,17.72,544178.0,17.67,17.72,17.62,17.72,544178.0
2021-11-29 11:05:00,17.72,17.75,17.7,17.7,414305.0,17.72,17.75,17.7,17.7,414305.0
2021-11-29 11:10:00,17.71,17.71,17.63,17.64,292422.0,17.71,17.71,17.63,17.64,292422.0
2021-11-29 11:15:00,17.64,17.65,17.6,17.61,278916.0,17.64,17.65,17.6,17.61,278916.0
2021-11-29 11:20:00,17.61,17.66,17.57,17.62,282466.0,17.61,17.66,17.57,17.62,282466.0
2021-11-29 11:25:00,17.61,17.62,17.52,17.53,459757.0,17.61,17.62,17.52,17.53,459757.0
2021-11-29 11:30:00,17.53,17.53,17.47,17.48,479468.0,17.53,17.53,17.47,17.48,479468.0
2021-11-29 11:35:00,17.47,17.52,17.46,17.51,269273.0,17.47,17.52,17.46,17.51,269273.0
2021-11-29 11:40:00,17.51,17.56,17.49,17.55,283950.0,17.51,17.56,17.49,17.55,283950.0
2021-11-29 11:45:00,17.56,17.58,17.51,17.54,252092.0,17.56,17.58,17.51,17.54,252092.0
2021-11-29 11:50:00,17.54,17.55,17.51,17.55,222837.0,17.54,17.55,17.51,17.55,222837.0
2021-11-29 11:55:00,17.55,17.57,17.53,17.57,176491.0,17.55,17.57,17.53,17.57,176491.0
2021-11-29 12:00:00,17.57,17.6,17.56,17.59,270440.0,17.57,17.6,17.56,17.59,270440.0
2021-11-29 12:05:00,17.59,17.67,17.59,17.67,422631.0,17.59,17.67,17.59,17.67,422631.0
2021-11-29 12:10:00,17.67,17.71,17.65,17.7,438481.0,17.67,17.71,17.65,17.7,438481.0
2021-11-29 12:15:00,17.7,17.75,17.69,17.75,347188.0,17.7,17.75,17.69,17.75,347188.0
2021-11-29 12:20:00,17.75,17.86,17.74,17.86,704653.0,17.75,17.86,17.74,17.86,704653.0
2021-11-29 12:25:00,17.86,17.93,17.84,17.91,618157.0,17.86,17.93,17.84,17.91,618157.0
2021-11-29 12:30:00,17.92,17.92,17.87,17.89,511238.0,17.92,17.92,17.87,17.89,511238.0
2021-11-29 12:35:00,17.89,17.95,17.85,17.94,522175.0,17.89,17.95,17.85,17.94,522175.0
2021-11-29 12:40:00,17.94,17.97,17.91,17.96,427806.0,17.94,17.97,17.91,17.96,427806.0
2021-11-29 12:45:00,17.96,17.97,17.93,17.97,216609.0,17.96,17.97,17.93,17.97,216609.0
2021-11-29 12:50:00,17.97,17.97,17.91,17.91,236799.0,17.97,17.97,17.91,17.91,236799.0
2021-11-29 12:55:00,17.91,17.95,17.91,17.94,243117.0,17.91,17.95,17.91,17.94,243117.0
2021-11-29 13:00:00,17.94,17.96,17.93,17.95,331633.0,17.94,17.96,17.93,17.95,331633.0
2021-11-29 13:05:00,17.95,18.03,17.94,18.03,519534.0,17.95,18.03,17.94,18.03,519534.0
2021-11-29 13:10:00,18.03,18.03,17.92,17.93,282662.0,18.03,18.03,17.92,17.93,282662.0
2021-11-29 13:15:00,17.94,17.94,17.86,17.88,419506.0,17.94,17.94,17.86,17.88,419506.0
2021-11-29 13:20:00,17.88,17.88,17.82,17.83,269464.0,17.88,17.88,17.82,17.83,269464.0
2021-11-29 13:25:00,17.82,17.86,17.8,17.83,279124.0,17.82,17.86,17.8,17.83,279124.0
2021-11-29 13:30:00,17.83,17.86,17.8,17.86,325547.0,17.83,17.86,17.8,17.86,325547.0
2021-11-29 13:35:00,17.86,17.87,17.78,17.8,229546.0,17.86,17.87,17.78,17.8,229546.0
2021-11-29 13:40:00,17.8,17.81,17.74,17.75,296214.0,17.8,17.81,17.74,17.75,296214.0
2021-11-29 13:45:00,17.74,17.78,17.74,17.76,145568.0,17.74,17.78,17.74,17.76,145568.0
2021-11-29 13:50:00,17.76,17.8,17.75,17.79,238287.0,17.76,17.8,17.75,17.79,238287.0
2021-11-29 13:55:00,17.79,17.81,17.75,17.78,238417.0,17.79,17.81,17.75,17.78,238417.0
2021-11-29 14:00:00,17.78,17.79,17.75,17.79,192597.0,17.78,17.79,17.75,17.79,192597.0
2021-11-29 14:05:00,17.79,17.81,17.75,17.76,129763.0,17.79,17.81,17.75,17.76,129763.0
2021-11-29 14:10:00,17.76,17.8,17.75,17.79,248669.0,17.76,17.8,17.75,17.79,248669.0
2021-11-29 14:15:00,17.79,17.79,17.75,17.76,116971.0,17.79,17.79,17.75,17.76,116971.0
2021-11-29 14:20:00,17.76,17.79,17.75,17.76,124731.0,17.76,17.79,17.75,17.76,124731.0
2021-11-29 14:25:00,17.77,17.82,17.76,17.77,242512.0,17.77,17.82,17.76,17.77,242512.0
2021-11-29 14:30:00,17.77,17.8,17.7,17.71,356277.0,17.77,17.8,17.7,17.71,356277.0
2021-11-29 14:35:00,17.7,17.72,17.68,17.69,288891.0,17.7,17.72,17.68,17.69,288891.0
2021-11-29 14:40:00,17.69,17.75,17.68,17.74,230504.0,17.69,17.75,17.68,17.74,230504.0
2021-11-29 14:45:00,17.75,17.75,17.68,17.69,234633.0,17.75,17.75,17.68,17.69,234633.0
2021-11-29 14:50:00,17.69,17.71,17.66,17.68,318830.0,17.69,17.71,17.66,17.68,318830.0
2021-11-29 14:55:00,17.67,17.68,17.65,17.67,299065.0,17.67,17.68,17.65,17.67,299065.0
2021-11-29 15:00:00,17.67,17.71,17.64,17.7,385892.0,17.67,17.71,17.64,17.7,385892.0
2021-11-29 15:05:00,17.7,17.73,17.66,17.73,323646.0,17.7,17.73,17.66,17.73,323646.0
2021-11-29 15:10:00,17.73,17.73,17.67,17.68,318172.0,17.73,17.73,17.67,17.68,318172.0
2021-11-29 15:15:00,17.68,17.71,17.66,17.66,358304.0,17.68,17.71,17.66,17.66,358304.0
2021-11-29 15:20:00,17.66,17.67,17.62,17.63,585382.0,17.66,17.67,17.62,17.63,585382.0
2021-11-29 15:25:00,17.64,17.64,17.61,17.62,215261.0,17.64,17.64,17.61,17.62,215261.0
2021-11-29 15:30:00,17.62,17.7,17.61,17.69,481918.0,17.62,17.7,17.61,17.69,481918.0
2021-11-29 15:35:00,17.69,17.72,17.65,17.68,341982.0,17.69,17.72,17.65,17.68,341982.0
2021-11-29 15:40:00,17.69,17.71,17.67,17.71,448206.0,17.69,17.71,17.67,17.71,448206.0
2021-11-29 15:45:00,17.7,17.72,17.67,17.7,435275.0,17.7,17.72,17.67,17.7,435275.0
2021-11-29 15:50:00,17.69,17.73,17.68,17.73,655637.0,17.69,17.73,17.68,17.73,655637.0
2021-11-29 15:55:00,17.73,17.77,17.71,17.74,1472356.0,17.73,17.77,17.71,17.74,1472356.0
2021-11-30 09:30:00,17.44,17.61,17.37,17.42,1706682.0,17.44,17.61,17.37,17.42,1706682.0
2021-11-30 09:35:00,17.42,17.43,17.24,17.28,1540151.0,17.42,17.43,17.24,17.28,1540151.0
2021-11-30 09:40:00,17.28,17.45,17.24,17.45,902257.0,17.28,17.45,17.24,17.45,902257.0
2021-11-30 09:45:00,17.45,17.48,17.27,17.37,1106464.0,17.45,17.48,17.27,17.37,1106464.0
2021-11-30 09:50:00,17.36,17.38,17.26,17.29,784637.0,17.36,17.38,17.26,17.29,784637.0
2021-11-30 09:55:00,17.29,17.34,17.22,17.23,782224.0,17.29,17.34,17.22,17.23,782224.0
2021-11-30 10:00:00,17.22,17.25,17.18,17.23,751015.0,17.22,17.25,17.18,17.23,751015.0
2021-11-30 10:05:00,17.23,17.32,17.17,17.23,838357.0,17.23,17.32,17.17,17.23,838357.0
2021-11-30 10:10:00,17.24,17.28,17.18,17.19,559479.0,17.24,17.28,17.18,17.19,559479.0
2021-11-30 10:15:00,17.19,17.28,17.18,17.21,499654.0,17.19,17.28,17.18,17.21,499654.0
2021-11-30 10:20:00,17.2,17.27,17.18,17.26,813334.0,17.2,17.27,17.18,17.26,813334.0
2021-11-30 10:25:00,17.26,17.34,17.25,17.34,555296.0,17.26,17.34,17.25,17.34,555296.0
2021-11-30 10:30:00,17.34,17.44,17.33,17.36,788269.0,17.34,17.44,17.33,17.36,788269.0
2021-11-30 10:35:00,17.35,17.42,17.32,17.33,391957.0,17.35,17.42,17.32,17.33,391957.0
2021-11-30 10:40:00,17.32,17.38,17.25,17.27,425742.0,17.32,17.38,17.25,17.27,425742.0
2021-11-30 10:45:00,17.27,17.29,17.21,17.22,355448.0,17.27,17.29,17.21,17.22,355448.0
2021-11-30 10:50:00,17.21,17.26,17.19,17.21,581254.0,17.21,17.26,17.19,17.21,581254.0
2021-11-30 10:55:00,17.21,17.22,17.14,17.15,818008.0,17.21,17.22,17.14,17.15,818008.0
2021-11-30 11:00:00,17.15,17.23,17.12,17.17,648133.0,17.15,17.23,17.12,17.17,648133.0
2021-11-30 11:05:00,17.17,17.18,17.09,17.13,629322.0,17.17,17.18,17.09,17.13,629322.0
2021-11-30 11:10:00,17.13,17.19,17.1,17.19,348533.0,17.13,17.19,17.1,17.19,348533.0
2021-11-30 11:15:00,17.19,17.26,17.14,17.23,440643.0,17.19,17.26,17.14,17.23,440643.0
2021-11-30 11:20:00,17.23,17.25,17.11,17.12,394975.0,17.23,17.25,17.11,17.12,394975.0
2021-11-30 11:25:00,17.13,17.17,17.09,17.11,431052.0,17.13,17.17,17.09,17.11,431052.0
2021-11-30 11:30:00,17.1,17.14,17.04,17.05,613640.0,17.1,17.14,17.04,17.05,613640.0
2021-11-30 11:35:00,17.05,17.08,17.02,17.08,546678.0,17.05,17.08,17.02,17.08,546678.0
2021-11-30 11:40:00,17.07,17.11,17.03,17.06,645036.0,17.07,17.11,17.03,17.06,645036.0
2021-11-30 11:45:00,17.07,17.09,17.01,17.04,718636.0,17.07,17.09,17.01,17.04,718636.0
2021-11-30 11:50:00,17.04,17.06,16.99,17.0,832463.0,17.04,17.06,16.99,17.0,832463.0
2021-11-30 11:55:00,17.0,17.03,16.97,17.03,546391.0,17.0,17.03,16.97,17.03,546391.0
2021-11-30 12:00:00,17.03,17.03,16.93,16.96,645760.0,17.03,17.03,16.93,16.96,645760.0
2021-11-30 12:05:00,16.97,16.99,16.92,16.94,330405.0,16.97,16.99,16.92,16.94,330405.0
2021-11-30 12:10:00,16.94,17.0,16.93,16.96,653502.0,16.94,17.0,16.93,16.96,653502.0
2021-11-30 12:15:00,16.96,17.09,16.96,17.08,582710.0,16.96,17.09,16.96,17.08,582710.0
2021-11-30 12:20:00,17.08,17.12,17.03,17.12,458428.0,17.08,17.12,17.03,17.12,458428.0
2021-11-30 12:25:00,17.12,17.16,17.1,17.15,511719.0,17.12,17.16,17.1,17.15,511719.0
2021-11-30 12:30:00,17.16,17.24,17.14,17.22,747758.0,17.16,17.24,17.14,17.22,747758.0
2021-11-30 12:35:00,17.21,17.22,17.11,17.13,410772.0,17.21,17.22,17.11,17.13,410772.0
2021-11-30 12:40:00,17.13,17.19,17.08,17.17,317148.0,17.13,17.19,17.08,17.17,317148.0
2021-11-30 12:45:00,17.17,17.17,17.11,17.12,241438.0,17.17,17.17,17.11,17.12,241438.0
2021-11-30 12:50:00,17.12,17.16,17.09,17.12,298213.0,17.12,17.16,17.09,17.12,298213.0
2021-11-30 12:55:00,17.13,17.16,17.09,17.1,338420.0,17.13,17.16,17.09,17.1,338420.0
2021-11-30 13:00:00,17.1,17.13,17.02,17.06,387826.0,17.1,17.13,17.02,17.06,387826.0
2021-11-30 13:05:00,17.05,17.11,17.05,17.07,185931.0,17.05,17.11,17.05,17.07,185931.0
2021-11-30 13:10:00,17.07,17.09,17.05,17.06,201099.0,17.07,17.09,17.05,17.06,201099.0
2021-11-30 13:15:00,17.07,17.15,17.06,17.09,322225.0,17.07,17.15,17.06,17.09,322225.0
2021-11-30 13:20:00,17.09,17.15,17.06,17.14,187709.0,17.09,17.15,17.06,17.14,187709.0
2021-11-30 13:25:00,17.14,17.15,17.06,17.06,263139.0,17.14,17.15,17.06,17.06,263139.0
2021-11-30 13:30:00,17.07,17.13,17.06,17.11,231238.0,17.07,17.13,17.06,17.11,231238.0
2021-11-30 13:35:00,17.1,17.16,17.1,17.16,277133.0,17.1,17.16,17.1,17.16,277133.0
2021-11-30 13:40:00,17.15,17.19,17.13,17.18,214098.0,17.15,17.19,17.13,17.18,214098.0
2021-11-30 13:45:00,17.19,17.19,17.12,17.13,218617.0,17.19,17.19,17.12,17.13,218617.0
2021-11-30 13:50:00,17.14,17.18,17.12,17.16,260505.0,17.14,17.18,17.12,17.16,260505.0
2021-11-30 13:55:00,17.16,17.22,17.15,17.21,348947.0,17.16,17.22,17.15,17.21,348947.0
2021-11-30 14:00:00,17.21,17.25,17.2,17.23,450228.0,17.21,17.25,17.2,17.23,450228.0
2021-11-30 14:05:00,17.24,17.3,17.21,17.29,339995.0,17.24,17.3,17.21,17.29,339995.0
2021-11-30 14:10:00,17.29,17.34,17.28,17.32,381177.0,17.29,17.34,17.28,17.32,381177.0
2021-11-30 14:15:00,17.31,17.32,17.26,17.3,463864.0,17.31,17.32,17.26,17.3,463864.0
2021-11-30 14:20:00,17.3,17.31,17.26,17.29,362494.0,17.3,17.31,17.26,17.29,362494.0
2021-11-30 14:25:00,17.29,17.32,17.23,17.24,420108.0,17.29,17.32,17.23,17.24,420108.0
2021-11-30 14:30:00,17.25,17.29,17.23,17.27,317688.0,17.25,17.29,17.23,17.27,317688.0
2021-11-30 14:35:00,17.27,17.33,17.26,17.33,324144.0,17.27,17.33,17.26,17.33,324144.0
2021-11-30 14:40:00,17.33,17.39,17.31,17.33,575677.0,17.33,17.39,17.31,17.33,575677.0
2021-11-30 14:45:00,17.32,17.34,17.27,17.29,283843.0,17.32,17.34,17.27,17.29,283843.0
2021-11-30 14:50:00,17.3,17.37,17.29,17.35,483987.0,17.3,17.37,17.29,17.35,483987.0
2021-11-30 14:55:00,17.36,17.42,17.33,17.42,484472.0,17.36,17.42,17.33,17.42,484472.0
2021-11-30 15:00:00,17.41,17.47,17.4,17.44,539146.0,17.41,17.47,17.4,17.44,539146.0
2021-11-30 15:05:00,17.44,17.51,17.43,17.48,532421.0,17.44,17.51,17.43,17.48,532421.0
2021-11-30 15:10:00,17.48,17.55,17.46,17.46,459956.0,17.48,17.55,17.46,17.46,459956.0
2021-11-30 15:15:00,17.47,17.56,17.46,17.55,476408.0,17.47,17.56,17.46,17.55,476408.0
2021-11-30 15:20:00,17.55,17.56,17.51,17.51,397131.0,17.55,17.56,17.51,17.51,397131.0
2021-11-30 15:25:00,17.52,17.52,17.46,17.48,507051.0,17.52,17.52,17.46,17.48,507051.0
2021-11-30 15:30:00,17.48,17.59,17.47,17.57,473204.0,17.48,17.59,17.47,17.57,473204.0
2021-11-30 15:35:00,17.57,17.6,17.52,17.57,548838.0,17.57,17.6,17.52,17.57,548838.0
2021-11-30 15:40:00,17.57,17.63,17.57,17.62,720372.0,17.57,17.63,17.57,17.62,720372.0
2021-11-30 15:45:00,17.62,17.65,17.58,17.62,661042.0,17.62,17.65,17.58,17.62,661042.0
2021-11-30 15:50:00,17.61,17.68,17.57,17.67,1619746.0,17.61,17.68,17.57,17.67,1619746.0
2021-11-30 15:55:00,17.67,17.74,17.64,17.69,2760088.0,17.67,17.74,17.64,17.69,2760088.0
2021-12-01 09:30:00,17.94,18.24,17.93,18.07,2808412.0,17.94,18.24,17.93,18.07,2808412.0
2021-12-01 09:35:00,18.07,18.12,17.95,17.97,1122299.0,18.07,18.12,17.95,17.97,1122299.0
2021-12-01 09:40:00,17.98,18.05,17.86,17.89,816000.0,17.98,18.05,17.86,17.89,816000.0
2021-12-01 09:45:00,17.89,17.92,17.76,17.91,696009.0,17.89,17.92,17.76,17.91,696009.0
2021-12-01 09:50:00,17.91,17.95,17.84,17.87,467159.0,17.91,17.95,17.84,17.87,467159.0
2021-12-01 09:55:00,17.87,17.99,17.85,17.99,690296.0,17.87,17.99,17.85,17.99,690296.0
2021-12-01 10:00:00,17.99,18.01,17.91,17.93,621006.0,17.99,18.01,17.91,17.93,621006.0
2021-12-01 10:05:00,17.93,18.0,17.91,17.95,432500.0,17.93,18.0,17.91,17.95,432500.0
2021-12-01 10:10:00,17.95,18.07,17.95,18.07,578805.0,17.95,18.07,17.95,18.07,578805.0
2021-12-01 10:15:00,18.07,18.08,17.87,17.9,950207.0,18.07,18.08,17.87,17.9,950207.0
2021-12-01 10:20:00,17.91,17.91,17.81,17.85,516102.0,17.91,17.91,17.81,17.85,516102.0
2021-12-01 10:25:00,17.86,17.92,17.81,17.89,472180.0,17.86,17.92,17.81,17.89,472180.0
2021-12-01 10:30:00,17.89,17.93,17.82,17.82,599307.0,17.89,17.93,17.82,17.82,599307.0
2021-12-01 10:35:00,17.83,17.83,17.74,17.75,567567.0,17.83,17.83,17.74,17.75,567567.0
2021-12-01 10:40:00,17.75,17.81,17.74,17.78,404737.0,17.75,17.81,17.74,17.78,404737.0
2021-12-01 10:45:00,17.78,17.83,17.73,17.82,283994.0,17.78,17.83,17.73,17.82,283994.0
2021-12-01 10:50:00,17.83,17.85,17.79,17.82,219602.0,17.83,17.85,17.79,17.82,219602.0
2021-12-01 10:55:00,17.81,17.85,17.78,17.8,312522.0,17.81,17.85,17.78,17.8,312522.0
2021-12-01 11:00:00,17.8,17.82,17.75,17.76,264224.0,17.8,17.82,17.75,17.76,264224.0
2021-12-01 11:05:00,17.76,17.76,17.71,17.73,352524.0,17.76,17.76,17.71,17.73,352524.0
2021-12-01 11:10:00,17.73,17.76,17.68,17.72,394088.0,17.73,17.76,17.68,17.72,394088.0
2021-12-01 11:15:00,17.71,17.75,17.67,17.72,367694.0,17.71,17.75,17.67,17.72,367694.0
2021-12-01 11:20:00,17.71,17.75,17.68,17.73,320421.0,17.71,17.75,17.68,17.73,320421.0
2021-12-01 11:25:00,17.74,17.75,17.67,17.71,274859.0,17.74,17.75,17.67,17.71,274859.0
2021-12-01 11:30:00,17.71,17.74,17.66,17.7,419390.0,17.71,17.74,17.66,17.7,419390.0
2021-12-01 11:35:00,17.7,17.71,17.39,17.41,2228891.0,17.7,17.71,17.39,17.41,2228891.0
2021-12-01 11:40:00,17.42,17.45,17.2,17.24,2573532.0,17.42,17.45,17.2,17.24,2573532.0
2021-12-01 11:45:00,17.25,17.27,17.07,17.14,1838647.0,17.25,17.27,17.07,17.14,1838647.0
2021-12-01 11:50:00,17.14,17.19,17.05,17.09,1066031.0,17.14,17.19,17.05,17.09,1066031.0
2021-12-01 11:55:00,17.1,17.14,17.05,17.1,905762.0,17.1,17.14,17.05,17.1,905762.0
2021-12-01 12:00:00,17.1,17.22,17.07,17.18,921180.0,17.1,17.22,17.07,17.18,921180.0
2021-12-01 12:05:00,17.17,17.21,17.05,17.17,1042729.0,17.17,17.21,17.05,17.17,1042729.0
2021-12-01 12:10:00,17.16,17.24,17.12,17.2,842183.0,17.16,17.24,17.12,17.2,842183.0
2021-12-01 12:15:00,17.19,17.24,17.15,17.22,850702.0,17.19,17.24,17.15,17.22,850702.0
2021-12-01 12:20:00,17.22,17.26,17.1,17.1,1033141.0,17.22,17.26,17.1,17.1,1033141.0
2021-12-01 12:25:00,17.11,17.15,17.08,17.11,473377.0,17.11,17.15,17.08,17.11,473377.0
2021-12-01 12:30:00,17.11,17.15,17.1,17.13,345296.0,17.11,17.15,17.1,17.13,345296.0
2021-12-01 12:35:00,17.12,17.13,17.03,17.09,696388.0,17.12,17.13,17.03,17.09,696388.0
2021-12-01 12:40:00,17.08,17.13,17.06,17.1,386342.0,17.08,17.13,17.06,17.1,386342.0
2021-12-01 12:45:00,17.1,17.12,17.02,17.04,728959.0,17.1,17.12,17.02,17.04,728959.0
2021-12-01 12:50:00,17.04,17.05,16.91,16.91,2000416.0,17.04,17.05,16.91,16.91,2000416.0
2021-12-01 12:55:00,16.92,16.94,16.79,16.8,1808643.0,16.92,16.94,16.79,16.8,1808643.0
2021-12-01 13:00:00,16.79,16.86,16.76,16.84,1263680.0,16.79,16.86,16.76,16.84,1263680.0
2021-12-01 13:05:00,16.85,16.86,16.68,16.73,1508579.0,16.85,16.86,16.68,16.73,1508579.0
2021-12-01 13:10:00,16.73,16.78,16.63,16.71,1420702.0,16.73,16.78,16.63,16.71,1420702.0
2021-12-01 13:15:00,16.71,16.8,16.66,16.76,939842.0,16.71,16.8,16.66,16.76,939842.0
2021-12-01 13:20:00,16.77,16.81,16.72,16.79,1111970.0,16.77,16.81,16.72,16.79,1111970.0
2021-12-01 13:25:00,16.8,16.83,16.73,16.75,563650.0,16.8,16.83,16.73,16.75,563650.0
2021-12-01 13:30:00,16.75,16.78,16.68,16.7,726844.0,16.75,16.78,16.68,16.7,726844.0
2021-12-01 13:35:00,16.71,16.74,16.68,16.7,531738.0,16.71,16.74,16.68,16.7,531738.0
2021-12-01 13:40:00,16.71,16.72,16.5,16.51,1315168.0,16.71,16.72,16.5,16.51,1315168.0
2021-12-01 13:45:00,16.52,16.54,16.37,16.4,1867878.0,16.52,16.54,16.37,16.4,1867878.0
2021-12-01 13:50:00,16.39,16.61,16.39,16.6,1398645.0,16.39,16.61,16.39,16.6,1398645.0
2021-12-01 13:55:00,16.61,16.66,16.57,16.64,763860.0,16.61,16.66,16.57,16.64,763860.0
2021-12-01 14:00:00,16.64,16.76,16.6,16.63,1046857.0,16.64,16.76,16.6,16.63,1046857.0
2021-12-01 14:05:00,16.63,16.66,16.58,16.6,458228.0,16.63,16.66,16.58,16.6,458228.0
2021-12-01 14:10:00,16.6,16.61,16.48,16.48,844726.0,16.6,16.61,16.48,16.48,844726.0
2021-12-01 14:15:00,16.48,16.55,16.39,16.4,880392.0,16.48,16.55,16.39,16.4,880392.0
2021-12-01 14:20:00,16.41,16.59,16.38,16.55,772941.0,16.41,16.59,16.38,16.55,772941.0
2021-12-01 14:25:00,16.55,16.61,16.46,16.53,639707.0,16.55,16.61,16.46,16.53,639707.0
2021-12-01 14:30:00,16.53,16.67,16.51,16.58,923495.0,16.53,16.67,16.51,16.58,923495.0
2021-12-01 14:35:00,16.58,16.65,16.55,16.6,605686.0,16.58,16.65,16.55,16.6,605686.0
2021-12-01 14:40:00,16.6,16.61,16.5,16.52,520535.0,16.6,16.61,16.5,16.52,520535.0
2021-12-01 14:45:00,16.52,16.63,16.51,16.6,602974.0,16.52,16.63,16.51,16.6,602974.0
2021-12-01 14:50:00,16.6,16.64,16.52,16.55,716089.0,16.6,16.64,16.52,16.55,716089.0
2021-12-01 14:55:00,16.55,16.59,16.47,16.48,701538.0,16.55,16.59,16.47,16.48,701538.0
2021-12-01 15:00:00,16.48,16.5,16.38,16.39,1173661.0,16.48,16.5,16.38,16.39,1173661.0
2021-12-01 15:05:00,16.39,16.47,16.36,16.37,1024409.0,16.39,16.47,16.36,16.37,1024409.0
2021-12-01 15:10:00,16.38,16.47,16.37,16.45,688477.0,16.38,16.47,16.37,16.45,688477.0
2021-12-01 15:15:00,16.45,16.46,16.38,16.39,922204.0,16.45,16.46,16.38,16.39,922204.0
2021-12-01 15:20:00,16.38,16.42,16.34,16.34,885378.0,16.38,16.42,16.34,16.34,885378.0
2021-12-01 15:25:00,16.35,16.45,16.31,16.41,1085242.0,16.35,16.45,16.31,16.41,1085242.0
2021-12-01 15:30:00,16.4,16.53,16.36,16.51,1027977.0,16.4,16.53,16.36,16.51,1027977.0
2021-12-01 15:35:00,16.51,16.52,16.36,16.37,2571894.0,16.51,16.52,16.36,16.37,2571894.0
2021-12-01 15:40:00,16.38,16.51,16.33,16.47,1593389.0,16.38,16.51,16.33,16.47,1593389.0
2021-12-01 15:45:00,16.48,16.5,16.31,16.33,1775476.0,16.48,16.5,16.31,16.33,1775476.0
2021-12-01 15:50:00,16.32,16.38,16.3,16.32,2034618.0,16.32,16.38,16.3,16.32,2034618.0
2021-12-01 15:55:00,16.32,16.32,16.26,16.28,3384740.0,16.32,16.32,16.26,16.28,3384740.0
2021-12-02 09:30:00,16.49,16.6,16.15,16.32,2399990.0,16.49,16.6,16.15,16.32,2399990.0
2021-12-02 09:35:00,16.32,16.58,16.27,16.58,1195478.0,16.32,16.58,16.27,16.58,1195478.0
2021-12-02 09:40:00,16.58,16.85,16.54,16.78,2025272.0,16.58,16.85,16.54,16.78,2025272.0
2021-12-02 09:45:00,16.77,16.79,16.64,16.7,1155854.0,16.77,16.79,16.64,16.7,1155854.0
2021-12-02 09:50:00,16.7,16.77,16.63,16.7,933646.0,16.7,16.77,16.63,16.7,933646.0
2021-12-02 09:55:00,16.7,16.8,16.64,16.78,813475.0,16.7,16.8,16.64,16.78,813475.0
2021-12-02 10:00:00,16.79,16.81,16.61,16.76,1061070.0,16.79,16.81,16.61,16.76,1061070.0
2021-12-02 10:05:00,16.75,16.78,16.69,16.7,607753.0,16.75,16.78,16.69,16.7,607753.0
2021-12-02 10:10:00,16.7,16.92,16.69,16.92,1122059.0,16.7,16.92,16.69,16.92,1122059.0
2021-12-02 10:15:00,16.91,16.92,16.69,16.7,743498.0,16.91,16.92,16.69,16.7,743498.0
2021-12-02 10:20:00,16.7,16.8,16.62,16.78,704214.0,16.7,16.8,16.62,16.78,704214.0
2021-12-02 10:25:00,16.78,16.86,16.69,16.82,538623.0,16.78,16.86,16.69,16.82,538623.0
2021-12-02 10:30:00,16.82,16.87,16.59,16.62,765580.0,16.82,16.87,16.59,16.62,765580.0
2021-12-02 10:35:00,16.61,16.64,16.48,16.55,850950.0,16.61,16.64,16.48,16.55,850950.0
2021-12-02 10:40:00,16.56,16.65,16.54,16.58,594366.0,16.56,16.65,16.54,16.58,594366.0
2021-12-02 10:45:00,16.58,16.69,16.54,16.68,592208.0,16.58,16.69,16.54,16.68,592208.0
2021-12-02 10:50:00,16.68,16.72,16.61,16.68,519695.0,16.68,16.72,16.61,16.68,519695.0
2021-12-02 10:55:00,16.68,16.89,16.66,16.88,579452.0,16.68,16.89,16.66,16.88,579452.0
2021-12-02 11:00:00,16.88,16.91,16.74,16.76,928299.0,16.88,16.91,16.74,16.76,928299.0
2021-12-02 11:05:00,16.76,16.84,16.73,16.82,502279.0,16.76,16.84,16.73,16.82,502279.0
2021-12-02 11:10:00,16.82,16.86,16.75,16.78,453603.0,16.82,16.86,16.75,16.78,453603.0
2021-12-02 11:15:00,16.78,16.85,16.77,16.82,351338.0,16.78,16.85,16.77,16.82,351338.0
2021-12-02 11:20:00,16.82,17.03,16.81,17.0,950520.0,16.82,17.03,16.81,17.0,950520.0
2021-12-02 11:25:00,17.0,17.14,16.99,17.12,1430560.0,17.0,17.14,16.99,17.12,1430560.0
2021-12-02 11:30:00,17.12,17.17,16.98,17.06,2296524.0,17.12,17.17,16.98,17.06,2296524.0
2021-12-02 11:35:00,17.05,17.22,17.02,17.09,1385765.0,17.05,17.22,17.02,17.09,1385765.0
2021-12-02 11:40:00,17.09,17.14,17.02,17.06,482038.0,17.09,17.14,17.02,17.06,482038.0
2021-12-02 11:45:00,17.06,17.14,17.0,17.11,522158.0,17.06,17.14,17.0,17.11,522158.0
2021-12-02 11:50:00,17.11,17.17,17.05,17.16,394600.0,17.11,17.17,17.05,17.16,394600.0
2021-12-02 11:55:00,17.16,17.17,17.08,17.09,427010.0,17.16,17.17,17.08,17.09,427010.0
2021-12-02 12:00:00,17.09,17.11,16.99,17.02,390706.0,17.09,17.11,16.99,17.02,390706.0
2021-12-02 12:05:00,17.03,17.07,16.98,17.07,393748.0,17.03,17.07,16.98,17.07,393748.0
2021-12-02 12:10:00,17.07,17.2,17.07,17.17,436431.0,17.07,17.2,17.07,17.17,436431.0
2021-12-02 12:15:00,17.16,17.19,17.07,17.17,486645.0,17.16,17.19,17.07,17.17,486645.0
2021-12-02 12:20:00,17.18,17.26,17.17,17.21,684686.0,17.18,17.26,17.17,17.21,684686.0
2021-12-02 12:25:00,17.21,17.22,17.13,17.15,388522.0,17.21,17.22,17.13,17.15,388522.0
2021-12-02 12:30:00,17.16,17.22,17.15,17.21,439779.0,17.16,17.22,17.15,17.21,439779.0
2021-12-02 12:35:00,17.22,17.25,17.14,17.15,542396.0,17.22,17.25,17.14,17.15,542396.0
2021-12-02 12:40:00,17.15,17.19,17.13,17.16,252736.0,17.15,17.19,17.13,17.16,252736.0
2021-12-02 12:45:00,17.17,17.19,17.13,17.17,345302.0,17.17,17.19,17.13,17.17,345302.0
2021-12-02 12:50:00,17.16,17.18,17.12,17.18,446707.0,17.16,17.18,17.12,17.18,446707.0
2021-12-02 12:55:00,17.18,17.26,17.17,17.23,638534.0,17.18,17.26,17.17,17.23,638534.0
2021-12-02 13:00:00,17.23,17.25,17.17,17.21,579469.0,17.23,17.25,17.17,17.21,579469.0
2021-12-02 13:05:00,17.21,17.24,17.16,17.2,350621.0,17.21,17.24,17.16,17.2,350621.0
2021-12-02 13:10:00,17.2,17.22,17.14,17.19,592642.0,17.2,17.22,17.14,17.19,592642.0
2021-12-02 13:15:00,17.19,17.21,17.14,17.15,265943.0,17.19,17.21,17.14,17.15,265943.0
2021-12-02 13:20:00,17.16,17.18,17.07,17.09,607115.0,17.16,17.18,17.07,17.09,607115.0
2021-12-02 13:25:00,17.09,17.11,17.03,17.07,427852.0,17.09,17.11,17.03,17.07,427852.0
2021-12-02 13:30:00,17.07,17.11,17.0,17.1,470705.0,17.07,17.11,17.0,17.1,470705.0
2021-12-02 13:35:00,17.1,17.11,17.05,17.09,231277.0,17.1,17.11,17.05,17.09,231277.0
2021-12-02 13:40:00,17.09,17.16,17.09,17.12,358989.0,17.09,17.16,17.09,17.12,358989.0
2021-12-02 13:45:00,17.12,17.13,17.06,17.09,416028.0,17.12,17.13,17.06,17.09,416028.0
2021-12-02 13:50:00,17.08,17.22,17.05,17.19,594649.0,17.08,17.22,17.05,17.19,594649.0
2021-12-02 13:55:00,17.19,17.3,17.17,17.3,648647.0,17.19,17.3,17.17,17.3,648647.0
2021-12-02 14:00:00,17.29,17.35,17.28,17.35,608504.0,17.29,17.35,17.28,17.35,608504.0
2021-12-02 14:05:00,17.36,17.4,17.28,17.32,554832.0,17.36,17.4,17.28,17.32,554832.0
2021-12-02 14:10:00,17.32,17.37,17.29,17.31,441785.0,17.32,17.37,17.29,17.31,441785.0
2021-12-02 14:15:00,17.32,17.33,17.27,17.3,445225.0,17.32,17.33,17.27,17.3,445225.0
2021-12-02 14:20:00,17.3,17.31,17.24,17.27,401354.0,17.3,17.31,17.24,17.27,401354.0
2021-12-02 14:25:00,17.27,17.36,17.24,17.34,449892.0,17.27,17.36,17.24,17.34,449892.0
2021-12-02 14:30:00,17.34,17.39,17.32,17.37,471873.0,17.34,17.39,17.32,17.37,471873.0
2021-12-02 14:35:00,17.37,17.38,17.31,17.32,347932.0,17.37,17.38,17.31,17.32,347932.0
2021-12-02 14:40:00,17.32,17.33,17.26,17.3,413409.0,17.32,17.33,17.26,17.3,413409.0
2021-12-02 14:45:00,17.3,17.31,17.23,17.23,358927.0,17.3,17.31,17.23,17.23,358927.0
2021-12-02 14:50:00,17.23,17.27,17.2,17.23,306044.0,17.23,17.27,17.2,17.23,306044.0
2021-12-02 14:55:00,17.22,17.25,17.17,17.23,535472.0,17.22,17.25,17.17,17.23,535472.0
2021-12-02 15:00:00,17.23,17.35,17.23,17.34,470121.0,17.23,17.35,17.23,17.34,470121.0
2021-12-02 15:05:00,17.34,17.38,17.32,17.35,419099.0,17.34,17.38,17.32,17.35,419099.0
2021-12-02 15:10:00,17.35,17.37,17.27,17.32,527061.0,17.35,17.37,17.27,17.32,527061.0
2021-12-02 15:15:00,17.33,17.35,17.29,17.3,411892.0,17.33,17.35,17.29,17.3,411892.0
2021-12-02 15:20:00,17.3,17.32,17.22,17.32,456165.0,17.3,17.32,17.22,17.32,456165.0
2021-12-02 15:25:00,17.32,17.35,17.24,17.29,353416.0,17.32,17.35,17.24,17.29,353416.0
2021-12-02 15:30:00,17.29,17.35,17.28,17.32,422525.0,17.29,17.35,17.28,17.32,422525.0
2021-12-02 15:35:00,17.32,17.37,17.3,17.37,376206.0,17.32,17.37,17.3,17.37,376206.0
2021-12-02 15:40:00,17.36,17.42,17.35,17.39,631750.0,17.36,17.42,17.35,17.39,631750.0
2021-12-02 15:45:00,17.39,17.43,17.36,17.41,885569.0,17.39,17.43,17.36,17.41,885569.0
2021-12-02 15:50:00,17.41,17.42,17.31,17.37,1372471.0,17.41,17.42,17.31,17.37,1372471.0
2021-12-02 15:55:00,17.37,17.44,17.33,17.42,2407941.0,17.37,17.44,17.33,17.42,2407941.0
2021-12-03 09:30:00,17.26,17.29,16.9,17.0,2189919.0,17.26,17.29,16.9,17.0,2189919.0
2021-12-03 09:35:00,17.02,17.08,16.7,16.77,1996931.0,17.02,17.08,16.7,16.77,1996931.0
2021-12-03 09:40:00,16.77,16.8,16.62,16.75,2215840.0,16.77,16.8,16.62,16.75,2215840.0
2021-12-03 09:45:00,16.75,16.83,16.7,16.73,888214.0,16.75,16.83,16.7,16.73,888214.0
2021-12-03 09:50:00,16.73,16.84,16.61,16.62,764731.0,16.73,16.84,16.61,16.62,764731.0
2021-12-03 09:55:00,16.62,16.8,16.61,16.73,905714.0,16.62,16.8,16.61,16.73,905714.0
2021-12-03 10:00:00,16.73,16.85,16.71,16.77,654501.0,16.73,16.85,16.71,16.77,654501.0
2021-12-03 10:05:00,16.77,16.78,16.66,16.69,694735.0,16.77,16.78,16.66,16.69,694735.0
2021-12-03 10:10:00,16.68,16.78,16.66,16.76,558279.0,16.68,16.78,16.66,16.76,558279.0
2021-12-03 10:15:00,16.76,16.88,16.75,16.84,544346.0,16.76,16.88,16.75,16.84,544346.0
2021-12-03 10:20:00,16.84,16.97,16.82,16.95,555064.0,16.84,16.97,16.82,16.95,555064.0
2021-12-03 10:25:00,16.96,16.97,16.89,16.91,369964.0,16.96,16.97,16.89,16.91,369964.0
2021-12-03 10:30:00,16.91,16.92,16.81,16.82,526707.0,16.91,16.92,16.81,16.82,526707.0
2021-12-03 10:35:00,16.82,16.88,16.78,16.84,434607.0,16.82,16.88,16.78,16.84,434607.0
2021-12-03 10:40:00,16.84,16.85,16.66,16.67,465299.0,16.84,16.85,16.66,16.67,465299.0
2021-12-03 10:45:00,16.67,16.68,16.65,16.68,548885.0,16.67,16.68,16.65,16.68,548885.0
2021-12-03 10:50:00,16.68,16.8,16.64,16.79,1062764.0,16.68,16.8,16.64,16.79,1062764.0
2021-12-03 10:55:00,16.78,16.83,16.71,16.76,526970.0,16.78,16.83,16.71,16.76,526970.0
2021-12-03 11:00:00,16.75,16.88,16.74,16.83,455679.0,16.75,16.88,16.74,16.83,455679.0
2021-12-03 11:05:00,16.83,16.86,16.77,16.84,500039.0,16.83,16.86,16.77,16.84,500039.0
2021-12-03 11:10:00,16.85,16.91,16.81,16.82,348157.0,16.85,16.91,16.81,16.82,348157.0
2021-12-03 11:15:00,16.82,16.84,16.76,16.77,340720.0,16.82,16.84,16.76,16.77,340720.0
2021-12-03 11:20:00,16.76,16.85,16.74,16.8,282190.0,16.76,16.85,16.74,16.8,282190.0
2021-12-03 11:25:00,16.8,16.92,16.79,16.91,360881.0,16.8,16.92,16.79,16.91,360881.0
2021-12-03 11:30:00,16.9,17.19,16.88,17.12,1003014.0,16.9,17.19,16.88,17.12,1003014.0
2021-12-03 11:35:00,17.12,17.25,17.11,17.22,827369.0,17.12,17.25,17.11,17.22,827369.0
2021-12-03 11:40:00,17.22,17.22,17.0,17.02,700072.0,17.22,17.22,17.0,17.02,700072.0
2021-12-03 11:45:00,17.02,17.09,16.98,17.03,587020.0,17.02,17.09,16.98,17.03,587020.0
2021-12-03 11:50:00,17.02,17.03,16.81,16.83,660960.0,17.02,17.03,16.81,16.83,660960.0
2021-12-03 11:55:00,16.83,16.86,16.76,16.78,536099.0,16.83,16.86,16.76,16.78,536099.0
2021-12-03 12:00:00,16.78,16.85,16.75,16.8,593216.0,16.78,16.85,16.75,16.8,593216.0
2021-12-03 12:05:00,16.8,16.85,16.78,16.82,399062.0,16.8,16.85,16.78,16.82,399062.0
2021-12-03 12:10:00,16.82,16.9,16.81,16.87,283382.0,16.82,16.9,16.81,16.87,283382.0
2021-12-03 12:15:00,16.87,16.99,16.87,16.91,390974.0,16.87,16.99,16.87,16.91,390974.0
2021-12-03 12:20:00,16.91,16.98,16.89,16.96,363915.0,16.91,16.98,16.89,16.96,363915.0
2021-12-03 12:25:00,16.95,16.96,16.87,16.88,363821.0,16.95,16.96,16.87,16.88,363821.0
2021-12-03 12:30:00,16.87,16.9,16.82,16.89,318050.0,16.87,16.9,16.82,16.89,318050.0
2021-12-03 12:35:00,16.89,17.0,16.86,17.0,407541.0,16.89,17.0,16.86,17.0,407541.0
2021-12-03 12:40:00,17.0,17.07,16.98,17.05,431814.0,17.0,17.07,16.98,17.05,431814.0
2021-12-03 12:45:00,17.05,17.07,17.0,17.05,331465.0,17.05,17.07,17.0,17.05,331465.0
2021-12-03 12:50:00,17.04,17.07,16.98,16.98,319103.0,17.04,17.07,16.98,16.98,319103.0
2021-12-03 12:55:00,16.98,17.0,16.93,16.98,268995.0,16.98,17.0,16.93,16.98,268995.0
2021-12-03 13:00:00,16.98,16.98,16.91,16.95,155564.0,16.98,16.98,16.91,16.95,155564.0
2021-12-03 13:05:00,16.95,16.99,16.9,16.96,354386.0,16.95,16.99,16.9,16.96,354386.0
2021-12-03 13:10:00,16.96,16.98,16.9,16.93,251777.0,16.96,16.98,16.9,16.93,251777.0
2021-12-03 13:15:00,16.92,16.98,16.89,16.94,338973.0,16.92,16.98,16.89,16.94,338973.0
2021-12-03 13:20:00,16.94,16.97,16.9,16.96,230048.0,16.94,16.97,16.9,16.96,230048.0
2021-12-03 13:25:00,16.95,16.96,16.85,16.87,270530.0,16.95,16.96,16.85,16.87,270530.0
2021-12-03 13:30:00,16.86,16.89,16.82,16.82,303480.0,16.86,16.89,16.82,16.82,303480.0
2021-12-03 13:35:00,16.83,16.83,16.72,16.76,518876.0,16.83,16.83,16.72,16.76,518876.0
2021-12-03 13:40:00,16.77,16.81,16.75,16.77,310368.0,16.77,16.81,16.75,16.77,310368.0
2021-12-03 13:45:00,16.76,16.8,16.71,16.77,381781.0,16.76,16.8,16.71,16.77,381781.0
2021-12-03 13:50:00,16.76,16.77,16.72,16.73,232405.0,16.76,16.77,16.72,16.73,232405.0
2021-12-03 13:55:00,16.73,16.75,16.68,16.7,449916.0,16.73,16.75,16.68,16.7,449916.0
2021-12-03 14:00:00,16.69,16.72,16.65,16.66,827937.0,16.69,16.72,16.65,16.66,827937.0
2021-12-03 14:05:00,16.66,16.66,16.59,16.61,707230.0,16.66,16.66,16.59,16.61,707230.0
2021-12-03 14:10:00,16.61,16.67,16.59,16.6,385135.0,16.61,16.67,16.59,16.6,385135.0
2021-12-03 14:15:00,16.6,16.61,16.38,16.4,2219786.0,16.6,16.61,16.38,16.4,2219786.0
2021-12-03 14:20:00,16.39,16.42,16.36,16.4,1250560.0,16.39,16.42,16.36,16.4,1250560.0
2021-12-03 14:25:00,16.4,16.57,16.39,16.51,870915.0,16.4,16.57,16.39,16.51,870915.0
2021-12-03 14:30:00,16.51,16.55,16.42,16.44,498209.0,16.51,16.55,16.42,16.44,498209.0
2021-12-03 14:35:00,16.44,16.49,16.41,16.45,438400.0,16.44,16.49,16.41,16.45,438400.0
2021-12-03 14:40:00,16.45,16.55,16.42,16.54,569603.0,16.45,16.55,16.42,16.54,569603.0
2021-12-03 14:45:00,16.54,16.57,16.46,16.46,572709.0,16.54,16.57,16.46,16.46,572709.0
2021-12-03 14:50:00,16.46,16.53,16.46,16.48,401547.0,16.46,16.53,16.46,16.48,401547.0
2021-12-03 14:55:00,16.48,16.55,16.46,16.51,248809.0,16.48,16.55,16.46,16.51,248809.0
2021-12-03 15:00:00,16.5,16.53,16.42,16.46,742995.0,16.5,16.53,16.42,16.46,742995.0
2021-12-03 15:05:00,16.46,16.47,16.36,16.37,2003545.0,16.46,16.47,16.36,16.37,2003545.0
2021-12-03 15:10:00,16.37,16.48,16.34,16.45,1139900.0,16.37,16.48,16.34,16.45,1139900.0
2021-12-03 15:15:00,16.45,16.49,16.41,16.49,496412.0,16.45,16.49,16.41,16.49,496412.0
2021-12-03 15:20:00,16.49,16.55,16.49,16.53,535523.0,16.49,16.55,16.49,16.53,535523.0
2021-12-03 15:25:00,16.54,16.55,16.47,16.47,671020.0,16.54,16.55,16.47,16.47,671020.0
2021-12-03 15:30:00,16.48,16.6,16.45,16.59,805228.0,16.48,16.6,16.45,16.59,805228.0
2021-12-03 15:35:00,16.58,16.6,16.5,16.53,513035.0,16.58,16.6,16.5,16.53,513035.0
2021-12-03 15:40:00,16.53,16.56,16.5,16.54,591608.0,16.53,16.56,16.5,16.54,591608.0
2021-12-03 15:45:00,16.54,16.57,16.49,16.55,962337.0,16.54,16.57,16.49,16.55,962337.0
2021-12-03 15:50:00,16.56,16.59,16.51,16.55,1061330.0,16.56,16.59,16.51,16.55,1061330.0
2021-12-03 15:55:00,16.56,16.66,16.55,16.62,2678954.0,16.56,16.66,16.55,16.62,2678954.0
2021-12-06 09:30:00,16.93,17.28,16.93,17.2,2864336.0,16.93,17.28,16.93,17.2,2864336.0
2021-12-06 09:35:00,17.19,17.24,16.91,17.05,1611767.0,17.19,17.24,16.91,17.05,1611767.0
2021-12-06 09:40:00,17.06,17.35,17.04,17.26,1701378.0,17.06,17.35,17.04,17.26,1701378.0
2021-12-06 09:45:00,17.26,17.64,17.22,17.51,2212343.0,17.26,17.64,17.22,17.51,2212343.0
2021-12-06 09:50:00,17.51,17.73,17.48,17.66,1894013.0,17.51,17.73,17.48,17.66,1894013.0
2021-12-06 09:55:00,17.66,17.78,17.56,17.77,2376469.0,17.66,17.78,17.56,17.77,2376469.0
2021-12-06 10:00:00,17.77,18.01,17.74,17.84,3381770.0,17.77,18.01,17.74,17.84,3381770.0
2021-12-06 10:05:00,17.83,17.96,17.72,17.96,1306810.0,17.83,17.96,17.72,17.96,1306810.0
2021-12-06 10:10:00,17.95,18.0,17.84,17.98,1085470.0,17.95,18.0,17.84,17.98,1085470.0
2021-12-06 10:15:00,17.97,17.98,17.82,17.87,1224925.0,17.97,17.98,17.82,17.87,1224925.0
2021-12-06 10:20:00,17.86,18.09,17.84,18.05,1253720.0,17.86,18.09,17.84,18.05,1253720.0
2021-12-06 10:25:00,18.05,18.1,17.98,18.09,1343548.0,18.05,18.1,17.98,18.09,1343548.0
2021-12-06 10:30:00,18.09,18.2,18.04,18.12,1291408.0,18.09,18.2,18.04,18.12,1291408.0
2021-12-06 10:35:00,18.12,18.18,18.02,18.11,1022370.0,18.12,18.18,18.02,18.11,1022370.0
2021-12-06 10:40:00,18.11,18.14,18.01,18.07,846243.0,18.11,18.14,18.01,18.07,846243.0
2021-12-06 10:45:00,18.08,18.29,18.05,18.25,1336105.0,18.08,18.29,18.05,18.25,1336105.0
2021-12-06 10:50:00,18.26,18.28,18.11,18.16,891440.0,18.26,18.28,18.11,18.16,891440.0
2021-12-06 10:55:00,18.17,18.24,18.13,18.23,734161.0,18.17,18.24,18.13,18.23,734161.0
2021-12-06 11:00:00,18.22,18.23,18.03,18.04,714819.0,18.22,18.23,18.03,18.04,714819.0
2021-12-06 11:05:00,18.04,18.12,18.01,18.1,500199.0,18.04,18.12,18.01,18.1,500199.0
2021-12-06 11:10:00,18.11,18.2,17.97,17.98,1322670.0,18.11,18.2,17.97,17.98,1322670.0
2021-12-06 11:15:00,17.98,18.17,17.96,18.14,792612.0,17.98,18.17,17.96,18.14,792612.0
2021-12-06 11:20:00,18.14,18.21,18.08,18.15,943173.0,18.14,18.21,18.08,18.15,943173.0
2021-12-06 11:25:00,18.14,18.23,18.12,18.21,696942.0,18.14,18.23,18.12,18.21,696942.0
2021-12-06 11:30:00,18.21,18.3,18.2,18.26,1055128.0,18.21,18.3,18.2,18.26,1055128.0
2021-12-06 11:35:00,18.26,18.31,18.24,18.24,753224.0,18.26,18.31,18.24,18.24,753224.0
2021-12-06 11:40:00,18.25,18.3,18.21,18.27,779784.0,18.25,18.3,18.21,18.27,779784.0
2021-12-06 11:45:00,18.28,18.28,18.08,18.13,1039525.0,18.28,18.28,18.08,18.13,1039525.0
2021-12-06 11:50:00,18.14,18.22,18.11,18.21,638076.0,18.14,18.22,18.11,18.21,638076.0
2021-12-06 11:55:00,18.21,18.26,18.15,18.23,673448.0,18.21,18.26,18.15,18.23,673448.0
2021-12-06 12:00:00,18.24,18.25,18.18,18.2,385002.0,18.24,18.25,18.18,18.2,385002.0
2021-12-06 12:05:00,18.19,18.21,18.13,18.2,607543.0,18.19,18.21,18.13,18.2,607543.0
2021-12-06 12:10:00,18.2,18.25,18.16,18.23,402711.0,18.2,18.25,18.16,18.23,402711.0
2021-12-06 12:15:00,18.23,18.33,18.22,18.31,475737.0,18.23,18.33,18.22,18.31,475737.0
2021-12-06 12:20:00,18.31,18.38,18.27,18.34,866039.0,18.31,18.38,18.27,18.34,866039.0
2021-12-06 12:25:00,18.34,18.37,18.3,18.32,362685.0,18.34,18.37,18.3,18.32,362685.0
2021-12-06 12:30:00,18.32,18.37,18.29,18.32,339588.0,18.32,18.37,18.29,18.32,339588.0
2021-12-06 12:35:00,18.32,18.34,18.25,18.29,369596.0,18.32,18.34,18.25,18.29,369596.0
2021-12-06 12:40:00,18.3,18.36,18.28,18.35,349945.0,18.3,18.36,18.28,18.35,349945.0
2021-12-06 12:45:00,18.35,18.37,18.33,18.35,273424.0,18.35,18.37,18.33,18.35,273424.0
2021-12-06 12:50:00,18.34,18.4,18.33,18.39,376487.0,18.34,18.4,18.33,18.39,376487.0
2021-12-06 12:55:00,18.39,18.48,18.38,18.48,706695.0,18.39,18.48,18.38,18.48,706695.0
2021-12-06 13:00:00,18.48,18.53,18.46,18.51,757139.0,18.48,18.53,18.46,18.51,757139.0
2021-12-06 13:05:00,18.51,18.51,18.39,18.46,593486.0,18.51,18.51,18.39,18.46,593486.0
2021-12-06 13:10:00,18.46,18.52,18.41,18.51,577851.0,18.46,18.52,18.41,18.51,577851.0
2021-12-06 13:15:00,18.51,18.54,18.47,18.49,446486.0,18.51,18.54,18.47,18.49,446486.0
2021-12-06 13:20:00,18.48,18.49,18.44,18.47,331880.0,18.48,18.49,18.44,18.47,331880.0
2021-12-06 13:25:00,18.47,18.51,18.45,18.46,396488.0,18.47,18.51,18.45,18.46,396488.0
2021-12-06 13:30:00,18.46,18.48,18.36,18.38,483976.0,18.46,18.48,18.36,18.38,483976.0
2021-12-06 13:35:00,18.38,18.43,18.34,18.36,547366.0,18.38,18.43,18.34,18.36,547366.0
2021-12-06 13:40:00,18.36,18.39,18.27,18.31,814498.0,18.36,18.39,18.27,18.31,814498.0
2021-12-06 13:45:00,18.31,18.33,18.27,18.33,415713.0,18.31,18.33,18.27,18.33,415713.0
2021-12-06 13:50:00,18.32,18.33,18.26,18.32,352088.0,18.32,18.33,18.26,18.32,352088.0
2021-12-06 13:55:00,18.33,18.35,18.28,18.33,359681.0,18.33,18.35,18.28,18.33,359681.0
2021-12-06 14:00:00,18.32,18.42,18.31,18.42,376441.0,18.32,18.42,18.31,18.42,376441.0
2021-12-06 14:05:00,18.41,18.42,18.3,18.32,381114.0,18.41,18.42,18.3,18.32,381114.0
2021-12-06 14:10:00,18.32,18.36,18.3,18.33,363914.0,18.32,18.36,18.3,18.33,363914.0
2021-12-06 14:15:00,18.32,18.37,18.31,18.36,246575.0,18.32,18.37,18.31,18.36,246575.0
2021-12-06 14:20:00,18.36,18.39,18.33,18.36,371181.0,18.36,18.39,18.33,18.36,371181.0
2021-12-06 14:25:00,18.37,18.4,18.34,18.38,299316.0,18.37,18.4,18.34,18.38,299316.0
2021-12-06 14:30:00,18.37,18.39,18.28,18.29,307689.0,18.37,18.39,18.28,18.29,307689.0
2021-12-06 14:35:00,18.28,18.29,18.24,18.28,452470.0,18.28,18.29,18.24,18.28,452470.0
2021-12-06 14:40:00,18.29,18.3,18.19,18.2,674807.0,18.29,18.3,18.19,18.2,674807.0
2021-12-06 14:45:00,18.2,18.21,18.15,18.19,515741.0,18.2,18.21,18.15,18.19,515741.0
2021-12-06 14:50:00,18.19,18.21,18.16,18.18,316077.0,18.19,18.21,18.16,18.18,316077.0
2021-12-06 14:55:00,18.17,18.21,18.05,18.08,1500526.0,18.17,18.21,18.05,18.08,1500526.0
2021-12-06 15:00:00,18.08,18.15,18.03,18.11,647161.0,18.08,18.15,18.03,18.11,647161.0
2021-12-06 15:05:00,18.11,18.18,18.08,18.14,355864.0,18.11,18.18,18.08,18.14,355864.0
2021-12-06 15:10:00,18.14,18.16,18.09,18.13,351759.0,18.14,18.16,18.09,18.13,351759.0
2021-12-06 15:15:00,18.13,18.13,18.07,18.09,277018.0,18.13,18.13,18.07,18.09,277018.0
2021-12-06 15:20:00,18.08,18.09,18.01,18.01,346056.0,18.08,18.09,18.01,18.01,346056.0
2021-12-06 15:25:00,18.02,18.04,17.97,18.03,604277.0,18.02,18.04,17.97,18.03,604277.0
2021-12-06 15:30:00,18.03,18.07,17.95,17.96,928210.0,18.03,18.07,17.95,17.96,928210.0
2021-12-06 15:35:00,17.96,18.04,17.91,18.03,663319.0,17.96,18.04,17.91,18.03,663319.0
2021-12-06 15:40:00,18.02,18.03,17.92,17.93,802445.0,18.02,18.03,17.92,17.93,802445.0
2021-12-06 15:45:00,17.94,17.95,17.77,17.8,3199818.0,17.94,17.95,17.77,17.8,3199818.0
2021-12-06 15:50:00,17.8,17.97,17.76,17.95,1452929.0,17.8,17.97,17.76,17.95,1452929.0
2021-12-06 15:55:00,17.96,17.96,17.9,17.93,1151604.0,17.96,17.96,17.9,17.93,1151604.0
2021-12-07 09:30:00,18.32,18.71,18.27,18.3,3785679.0,18.32,18.71,18.27,18.3,3785679.0
2021-12-07 09:35:00,18.3,18.36,18.13,18.16,1840899.0,18.3,18.36,18.13,18.16,1840899.0
2021-12-07 09:40:00,18.16,18.35,18.16,18.27,914284.0,18.16,18.35,18.16,18.27,914284.0
2021-12-07 09:45:00,18.26,18.3,18.15,18.29,901272.0,18.26,18.3,18.15,18.29,901272.0
2021-12-07 09:50:00,18.29,18.44,18.28,18.38,884089.0,18.29,18.44,18.28,18.38,884089.0
2021-12-07 09:55:00,18.38,18.45,18.35,18.43,610070.0,18.38,18.45,18.35,18.43,610070.0
2021-12-07 10:00:00,18.44,18.49,18.33,18.48,814549.0,18.44,18.49,18.33,18.48,814549.0
2021-12-07 10:05:00,18.48,18.52,18.4,18.52,1370195.0,18.48,18.52,18.4,18.52,1370195.0
2021-12-07 10:10:00,18.51,18.52,18.39,18.44,663970.0,18.51,18.52,18.39,18.44,663970.0
2021-12-07 10:15:00,18.44,18.47,18.36,18.37,390980.0,18.44,18.47,18.36,18.37,390980.0
2021-12-07 10:20:00,18.38,18.4,18.25,18.33,583967.0,18.38,18.4,18.25,18.33,583967.0
2021-12-07 10:25:00,18.32,18.38,18.28,18.29,1208625.0,18.32,18.38,18.28,18.29,1208625.0
2021-12-07 10:30:00,18.29,18.36,18.28,18.34,274540.0,18.29,18.36,18.28,18.34,274540.0
2021-12-07 10:35:00,18.33,18.34,18.23,18.26,375287.0,18.33,18.34,18.23,18.26,375287.0
2021-12-07 10:40:00,18.25,18.28,18.22,18.25,395804.0,18.25,18.28,18.22,18.25,395804.0
2021-12-07 10:45:00,18.25,18.25,18.18,18.2,575155.0,18.25,18.25,18.18,18.2,575155.0
2021-12-07 10:50:00,18.2,18.32,18.18,18.29,629903.0,18.2,18.32,18.18,18.29,629903.0
2021-12-07 10:55:00,18.29,18.34,18.26,18.32,604007.0,18.29,18.34,18.26,18.32,604007.0
2021-12-07 11:00:00,18.33,18.42,18.33,18.41,748256.0,18.33,18.42,18.33,18.41,748256.0
2021-12-07 11:05:00,18.41,18.41,18.33,18.39,332850.0,18.41,18.41,18.33,18.39,332850.0
2021-12-07 11:10:00,18.39,18.39,18.28,18.29,422388.0,18.39,18.39,18.28,18.29,422388.0
2021-12-07 11:15:00,18.28,18.31,18.25,18.27,341719.0,18.28,18.31,18.25,18.27,341719.0
2021-12-07 11:20:00,18.27,18.29,18.22,18.24,480095.0,18.27,18.29,18.22,18.24,480095.0
2021-12-07 11:25:00,18.25,18.3,18.23,18.28,476615.0,18.25,18.3,18.23,18.28,476615.0
2021-12-07 11:30:00,18.28,18.32,18.25,18.3,563786.0,18.28,18.32,18.25,18.3,563786.0
2021-12-07 11:35:00,18.3,18.33,18.25,18.26,286709.0,18.3,18.33,18.25,18.26,286709.0
2021-12-07 11:40:00,18.26,18.28,18.2,18.22,411334.0,18.26,18.28,18.2,18.22,411334.0
2021-12-07 11:45:00,18.21,18.24,18.14,18.16,519444.0,18.21,18.24,18.14,18.16,519444.0
2021-12-07 11:50:00,18.16,18.17,18.09,18.13,554321.0,18.16,18.17,18.09,18.13,554321.0
2021-12-07 11:55:00,18.13,18.17,18.11,18.11,438969.0,18.13,18.17,18.11,18.11,438969.0
2021-12-07 12:00:00,18.11,18.17,18.1,18.16,306905.0,18.11,18.17,18.1,18.16,306905.0
2021-12-07 12:05:00,18.16,18.18,18.1,18.14,457311.0,18.16,18.18,18.1,18.14,457311.0
2021-12-07 12:10:00,18.14,18.2,18.14,18.14,412813.0,18.14,18.2,18.14,18.14,412813.0
2021-12-07 12:15:00,18.15,18.15,18.1,18.13,372503.0,18.15,18.15,18.1,18.13,372503.0
2021-12-07 12:20:00,18.13,18.22,18.12,18.22,380530.0,18.13,18.22,18.12,18.22,380530.0
2021-12-07 12:25:00,18.21,18.24,18.2,18.2,288822.0,18.21,18.24,18.2,18.2,288822.0
2021-12-07 12:30:00,18.21,18.22,18.17,18.2,180021.0,18.21,18.22,18.17,18.2,180021.0
2021-12-07 12:35:00,18.2,18.24,18.18,18.18,298605.0,18.2,18.24,18.18,18.18,298605.0
2021-12-07 12:40:00,18.18,18.23,18.17,18.21,135990.0,18.18,18.23,18.17,18.21,135990.0
2021-12-07 12:45:00,18.21,18.25,18.2,18.21,253146.0,18.21,18.25,18.2,18.21,253146.0
2021-12-07 12:50:00,18.21,18.23,18.19,18.2,221403.0,18.21,18.23,18.19,18.2,221403.0
2021-12-07 12:55:00,18.19,18.2,18.16,18.18,187941.0,18.19,18.2,18.16,18.18,187941.0
2021-12-07 13:00:00,18.17,18.18,18.14,18.14,88652.0,18.17,18.18,18.14,18.14,88652.0
2021-12-07 13:05:00,18.14,18.15,18.06,18.06,639886.0,18.14,18.15,18.06,18.06,639886.0
2021-12-07 13:10:00,18.06,18.08,18.02,18.05,485996.0,18.06,18.08,18.02,18.05,485996.0
2021-12-07 13:15:00,18.05,18.15,18.05,18.14,506946.0,18.05,18.15,18.05,18.14,506946.0
2021-12-07 13:20:00,18.14,18.14,18.07,18.07,295470.0,18.14,18.14,18.07,18.07,295470.0
2021-12-07 13:25:00,18.07,18.12,18.06,18.12,289543.0,18.07,18.12,18.06,18.12,289543.0
2021-12-07 13:30:00,18.12,18.16,18.1,18.14,365476.0,18.12,18.16,18.1,18.14,365476.0
2021-12-07 13:35:00,18.14,18.14,18.1,18.11,188082.0,18.14,18.14,18.1,18.11,188082.0
2021-12-07 13:40:00,18.1,18.14,18.09,18.12,226776.0,18.1,18.14,18.09,18.12,226776.0
2021-12-07 13:45:00,18.13,18.17,18.11,18.12,655720.0,18.13,18.17,18.11,18.12,655720.0
2021-12-07 13:50:00,18.12,18.15,18.12,18.12,189820.0,18.12,18.15,18.12,18.12,189820.0
2021-12-07 13:55:00,18.13,18.14,18.08,18.13,330748.0,18.13,18.14,18.08,18.13,330748.0
2021-12-07 14:00:00,18.13,18.17,18.12,18.14,258184.0,18.13,18.17,18.12,18.14,258184.0
2021-12-07 14:05:00,18.14,18.15,18.08,18.11,323894.0,18.14,18.15,18.08,18.11,323894.0
2021-12-07 14:10:00,18.12,18.12,18.07,18.09,209082.0,18.12,18.12,18.07,18.09,209082.0
2021-12-07 14:15:00,18.09,18.09,18.04,18.05,307646.0,18.09,18.09,18.04,18.05,307646.0
2021-12-07 14:20:00,18.06,18.1,18.05,18.09,347053.0,18.06,18.1,18.05,18.09,347053.0
2021-12-07 14:25:00,18.09,18.13,18.06,18.1,197446.0,18.09,18.13,18.06,18.1,197446.0
2021-12-07 14:30:00,18.11,18.17,18.08,18.17,269159.0,18.11,18.17,18.08,18.17,269159.0
2021-12-07 14:35:00,18.16,18.21,18.16,18.18,482992.0,18.16,18.21,18.16,18.18,482992.0
2021-12-07 14:40:00,18.18,18.21,18.14,18.21,453559.0,18.18,18.21,18.14,18.21,453559.0
2021-12-07 14:45:00,18.21,18.21,18.11,18.13,215869.0,18.21,18.21,18.11,18.13,215869.0
2021-12-07 14:50:00,18.13,18.18,18.12,18.16,136748.0,18.13,18.18,18.12,18.16,136748.0
2021-12-07 14:55:00,18.16,18.19,18.15,18.16,176761.0,18.16,18.19,18.15,18.16,176761.0
2021-12-07 15:00:00,18.16,18.18,18.14,18.16,164725.0,18.16,18.18,18.14,18.16,164725.0
2021-12-07 15:05:00,18.15,18.21,18.15,18.18,316090.0,18.15,18.21,18.15,18.18,316090.0
2021-12-07 15:10:00,18.17,18.18,18.12,18.13,222152.0,18.17,18.18,18.12,18.13,222152.0
2021-12-07 15:15:00,18.12,18.15,18.09,18.14,353586.0,18.12,18.15,18.09,18.14,353586.0
2021-12-07 15:20:00,18.14,18.14,18.05,18.05,419400.0,18.14,18.14,18.05,18.05,419400.0
2021-12-07 15:25:00,18.05,18.06,17.93,17.94,1025515.0,18.05,18.06,17.93,17.94,1025515.0
2021-12-07 15:30:00,17.93,17.96,17.81,17.84,1266341.0,17.93,17.96,17.81,17.84,1266341.0
2021-12-07 15:35:00,17.84,17.85,17.72,17.74,1539223.0,17.84,17.85,17.72,17.74,1539223.0
2021-12-07 15:40:00,17.74,17.83,17.73,17.8,900364.0,17.74,17.83,17.73,17.8,900364.0
2021-12-07 15:45:00,17.8,17.85,17.77,17.83,847994.0,17.8,17.85,17.77,17.83,847994.0
2021-12-07 15:50:00,17.82,17.85,17.77,17.84,1019491.0,17.82,17.85,17.77,17.84,1019491.0
2021-12-07 15:55:00,17.83,17.93,17.81,17.9,2237159.0,17.83,17.93,17.81,17.9,2237159.0
2021-12-08 09:30:00,17.97,18.17,17.88,17.99,1907229.0,17.97,18.17,17.88,17.99,1907229.0
2021-12-08 09:35:00,18.0,18.15,17.92,18.09,987797.0,18.0,18.15,17.92,18.09,987797.0
2021-12-08 09:40:00,18.1,18.4,18.05,18.3,1338524.0,18.1,18.4,18.05,18.3,1338524.0
2021-12-08 09:45:00,18.3,18.54,18.29,18.5,1414597.0,18.3,18.54,18.29,18.5,1414597.0
2021-12-08 09:50:00,18.5,18.62,18.49,18.62,1312684.0,18.5,18.62,18.49,18.62,1312684.0
2021-12-08 09:55:00,18.61,18.64,18.53,18.54,1319427.0,18.61,18.64,18.53,18.54,1319427.0
2021-12-08 10:00:00,18.54,18.64,18.52,18.54,1078802.0,18.54,18.64,18.52,18.54,1078802.0
2021-12-08 10:05:00,18.54,18.6,18.47,18.54,827718.0,18.54,18.6,18.47,18.54,827718.0
2021-12-08 10:10:00,18.54,18.61,18.48,18.51,647414.0,18.54,18.61,18.48,18.51,647414.0
2021-12-08 10:15:00,18.5,18.74,18.5,18.72,1512088.0,18.5,18.74,18.5,18.72,1512088.0
2021-12-08 10:20:00,18.72,18.82,18.69,18.7,1218657.0,18.72,18.82,18.69,18.7,1218657.0
2021-12-08 10:25:00,18.71,18.79,18.67,18.72,643909.0,18.71,18.79,18.67,18.72,643909.0
2021-12-08 10:30:00,18.72,18.73,18.62,18.73,659965.0,18.72,18.73,18.62,18.73,659965.0
2021-12-08 10:35:00,18.73,18.87,18.68,18.7,1370549.0,18.73,18.87,18.68,18.7,1370549.0
2021-12-08 10:40:00,18.71,18.71,18.52,18.57,825523.0,18.71,18.71,18.52,18.57,825523.0
2021-12-08 10:45:00,18.57,18.61,18.51,18.57,633916.0,18.57,18.61,18.51,18.57,633916.0
2021-12-08 10:50:00,18.58,18.6,18.51,18.56,495330.0,18.58,18.6,18.51,18.56,495330.0
2021-12-08 10:55:00,18.56,18.67,18.55,18.61,579006.0,18.56,18.67,18.55,18.61,579006.0
2021-12-08 11:00:00,18.61,18.66,18.55,18.57,322182.0,18.61,18.66,18.55,18.57,322182.0
2021-12-08 11:05:00,18.57,18.65,18.55,18.59,544894.0,18.57,18.65,18.55,18.59,544894.0
2021-12-08 11:10:00,18.58,18.67,18.57,18.62,506860.0,18.58,18.67,18.57,18.62,506860.0
2021-12-08 11:15:00,18.62,18.62,18.5,18.54,853724.0,18.62,18.62,18.5,18.54,853724.0
2021-12-08 11:20:00,18.54,18.58,18.5,18.53,725835.0,18.54,18.58,18.5,18.53,725835.0
2021-12-08 11:25:00,18.52,18.54,18.44,18.46,640176.0,18.52,18.54,18.44,18.46,640176.0
2021-12-08 11:30:00,18.46,18.56,18.45,18.54,421675.0,18.46,18.56,18.45,18.54,421675.0
2021-12-08 11:35:00,18.54,18.64,18.54,18.61,618977.0,18.54,18.64,18.54,18.61,618977.0
2021-12-08 11:40:00,18.61,18.64,18.56,18.59,523133.0,18.61,18.64,18.56,18.59,523133.0
2021-12-08 11:45:00,18.59,18.65,18.57,18.64,237652.0,18.59,18.65,18.57,18.64,237652.0
2021-12-08 11:50:00,18.63,18.65,18.57,18.59,311290.0,18.63,18.65,18.57,18.59,311290.0
2021-12-08 11:55:00,18.58,18.6,18.51,18.55,434494.0,18.58,18.6,18.51,18.55,434494.0
2021-12-08 12:00:00,18.55,18.61,18.53,18.6,487336.0,18.55,18.61,18.53,18.6,487336.0
2021-12-08 12:05:00,18.6,18.62,18.53,18.54,726235.0,18.6,18.62,18.53,18.54,726235.0
2021-12-08 12:10:00,18.55,18.63,18.53,18.6,268720.0,18.55,18.63,18.53,18.6,268720.0
2021-12-08 12:15:00,18.61,18.61,18.52,18.53,254951.0,18.61,18.61,18.52,18.53,254951.0
2021-12-08 12:20:00,18.53,18.59,18.48,18.57,411046.0,18.53,18.59,18.48,18.57,411046.0
2021-12-08 12:25:00,18.57,18.58,18.51,18.54,160931.0,18.57,18.58,18.51,18.54,160931.0
2021-12-08 12:30:00,18.53,18.58,18.52,18.58,246590.0,18.53,18.58,18.52,18.58,246590.0
2021-12-08 12:35:00,18.57,18.59,18.48,18.48,482496.0,18.57,18.59,18.48,18.48,482496.0
2021-12-08 12:40:00,18.49,18.5,18.39,18.47,828909.0,18.49,18.5,18.39,18.47,828909.0
2021-12-08 12:45:00,18.47,18.52,18.46,18.52,254928.0,18.47,18.52,18.46,18.52,254928.0
2021-12-08 12:50:00,18.52,18.53,18.47,18.51,302165.0,18.52,18.53,18.47,18.51,302165.0
2021-12-08 12:55:00,18.51,18.51,18.47,18.49,212509.0,18.51,18.51,18.47,18.49,212509.0
2021-12-08 13:00:00,18.49,18.55,18.46,18.47,296915.0,18.49,18.55,18.46,18.47,296915.0
2021-12-08 13:05:00,18.46,18.47,18.4,18.41,286324.0,18.46,18.47,18.4,18.41,286324.0
2021-12-08 13:10:00,18.41,18.42,18.35,18.39,505485.0,18.41,18.42,18.35,18.39,505485.0
2021-12-08 13:15:00,18.39,18.49,18.39,18.48,349434.0,18.39,18.49,18.39,18.48,349434.0
2021-12-08 13:20:00,18.49,18.49,18.38,18.39,377237.0,18.49,18.49,18.38,18.39,377237.0
2021-12-08 13:25:00,18.39,18.42,18.36,18.36,216558.0,18.39,18.42,18.36,18.36,216558.0
2021-12-08 13:30:00,18.36,18.42,18.36,18.41,223842.0,18.36,18.42,18.36,18.41,223842.0
2021-12-08 13:35:00,18.41,18.41,18.36,18.39,186307.0,18.41,18.41,18.36,18.39,186307.0
2021-12-08 13:40:00,18.39,18.41,18.36,18.39,270462.0,18.39,18.41,18.36,18.39,270462.0
2021-12-08 13:45:00,18.39,18.41,18.35,18.39,255649.0,18.39,18.41,18.35,18.39,255649.0
2021-12-08 13:50:00,18.39,18.41,18.35,18.37,155446.0,18.39,18.41,18.35,18.37,155446.0
2021-12-08 13:55:00,18.36,18.38,18.31,18.31,274759.0,18.36,18.38,18.31,18.31,274759.0
2021-12-08 14:00:00,18.31,18.35,18.28,18.34,277302.0,18.31,18.35,18.28,18.34,277302.0
2021-12-08 14:05:00,18.34,18.36,18.28,18.3,158624.0,18.34,18.36,18.28,18.3,158624.0
2021-12-08 14:10:00,18.3,18.31,18.22,18.23,263835.0,18.3,18.31,18.22,18.23,263835.0
2021-12-08 14:15:00,18.24,18.27,18.2,18.26,463749.0,18.24,18.27,18.2,18.26,463749.0
2021-12-08 14:20:00,18.27,18.3,18.24,18.25,364357.0,18.27,18.3,18.24,18.25,364357.0
2021-12-08 14:25:00,18.26,18.27,18.17,18.22,411892.0,18.26,18.27,18.17,18.22,411892.0
2021-12-08 14:30:00,18.22,18.28,18.19,18.27,311492.0,18.22,18.28,18.19,18.27,311492.0
2021-12-08 14:35:00,18.26,18.3,18.25,18.26,332603.0,18.26,18.3,18.25,18.26,332603.0
2021-12-08 14:40:00,18.27,18.29,18.24,18.28,151704.0,18.27,18.29,18.24,18.28,151704.0
2021-12-08 14:45:00,18.27,18.28,18.21,18.23,180868.0,18.27,18.28,18.21,18.23,180868.0
2021-12-08 14:50:00,18.23,18.27,18.22,18.25,166218.0,18.23,18.27,18.22,18.25,166218.0
2021-12-08 14:55:00,18.25,18.3,18.25,18.29,273727.0,18.25,18.3,18.25,18.29,273727.0
2021-12-08 15:00:00,18.29,18.31,18.24,18.27,190735.0,18.29,18.31,18.24,18.27,190735.0
2021-12-08 15:05:00,18.27,18.28,18.21,18.23,199062.0,18.27,18.28,18.21,18.23,199062.0
2021-12-08 15:10:00,18.23,18.28,18.22,18.24,182905.0,18.23,18.28,18.22,18.24,182905.0
2021-12-08 15:15:00,18.25,18.27,18.22,18.23,220821.0,18.25,18.27,18.22,18.23,220821.0
2021-12-08 15:20:00,18.23,18.25,18.2,18.23,196579.0,18.23,18.25,18.2,18.23,196579.0
2021-12-08 15:25:00,18.23,18.27,18.23,18.25,260505.0,18.23,18.27,18.23,18.25,260505.0
2021-12-08 15:30:00,18.24,18.26,18.2,18.22,387179.0,18.24,18.26,18.2,18.22,387179.0
2021-12-08 15:35:00,18.22,18.24,18.21,18.23,232741.0,18.22,18.24,18.21,18.23,232741.0
2021-12-08 15:40:00,18.23,18.27,18.19,18.21,476564.0,18.23,18.27,18.19,18.21,476564.0
2021-12-08 15:45:00,18.21,18.23,18.18,18.2,287995.0,18.21,18.23,18.18,18.2,287995.0
2021-12-08 15:50:00,18.2,18.26,18.19,18.23,792575.0,18.2,18.26,18.19,18.23,792575.0
2021-12-08 15:55:00,18.23,18.25,18.2,18.22,1195642.0,18.23,18.25,18.2,18.22,1195642.0
2021-12-09 09:30:00,18.04,18.11,17.9,17.94,1913563.0,18.04,18.11,17.9,17.94,1913563.0
2021-12-09 09:35:00,17.95,18.15,17.95,18.12,977289.0,17.95,18.15,17.95,18.12,977289.0
2021-12-09 09:40:00,18.12,18.18,17.88,17.89,1156471.0,18.12,18.18,17.88,17.89,1156471.0
2021-12-09 09:45:00,17.89,18.08,17.88,17.99,776306.0,17.89,18.08,17.88,17.99,776306.0
2021-12-09 09:50:00,17.98,18.12,17.98,18.04,503074.0,17.98,18.12,17.98,18.04,503074.0
2021-12-09 09:55:00,18.04,18.17,18.01,18.1,390239.0,18.04,18.17,18.01,18.1,390239.0
2021-12-09 10:00:00,18.1,18.25,18.04,18.22,822637.0,18.1,18.25,18.04,18.22,822637.0
2021-12-09 10:05:00,18.21,18.27,18.13,18.15,681471.0,18.21,18.27,18.13,18.15,681471.0
2021-12-09 10:10:00,18.15,18.18,18.1,18.11,252558.0,18.15,18.18,18.1,18.11,252558.0
2021-12-09 10:15:00,18.1,18.18,18.05,18.08,518478.0,18.1,18.18,18.05,18.08,518478.0
2021-12-09 10:20:00,18.08,18.12,18.02,18.04,487157.0,18.08,18.12,18.02,18.04,487157.0
2021-12-09 10:25:00,18.03,18.05,17.99,18.03,444389.0,18.03,18.05,17.99,18.03,444389.0
2021-12-09 10:30:00,18.03,18.04,17.98,17.98,377738.0,18.03,18.04,17.98,17.98,377738.0
2021-12-09 10:35:00,17.98,17.99,17.91,17.92,465119.0,17.98,17.99,17.91,17.92,465119.0
2021-12-09 10:40:00,17.92,17.97,17.85,17.96,813378.0,17.92,17.97,17.85,17.96,813378.0
2021-12-09 10:45:00,17.95,17.99,17.91,17.94,423361.0,17.95,17.99,17.91,17.94,423361.0
2021-12-09 10:50:00,17.94,17.95,17.87,17.89,340224.0,17.94,17.95,17.87,17.89,340224.0
2021-12-09 10:55:00,17.88,17.96,17.87,17.94,308303.0,17.88,17.96,17.87,17.94,308303.0
2021-12-09 11:00:00,17.94,17.99,17.92,17.94,423882.0,17.94,17.99,17.92,17.94,423882.0
2021-12-09 11:05:00,17.95,18.0,17.93,17.99,535670.0,17.95,18.0,17.93,17.99,535670.0
2021-12-09 11:10:00,17.99,18.03,17.95,17.96,401834.0,17.99,18.03,17.95,17.96,401834.0
2021-12-09 11:15:00,17.96,17.98,17.84,17.9,486874.0,17.96,17.98,17.84,17.9,486874.0
2021-12-09 11:20:00,17.9,17.97,17.88,17.96,235870.0,17.9,17.97,17.88,17.96,235870.0
2021-12-09 11:25:00,17.96,17.99,17.91,17.95,203216.0,17.96,17.99,17.91,17.95,203216.0
2021-12-09 11:30:00,17.96,18.0,17.95,17.99,302878.0,17.96,18.0,17.95,17.99,302878.0
2021-12-09 11:35:00,17.99,18.0,17.94,17.97,367780.0,17.99,18.0,17.94,17.97,367780.0
2021-12-09 11:40:00,17.98,18.0,17.96,18.0,223975.0,17.98,18.0,17.96,18.0,223975.0
2021-12-09 11:45:00,18.0,18.09,17.99,18.08,453766.0,18.0,18.09,17.99,18.08,453766.0
2021-12-09 11:50:00,18.08,18.12,18.03,18.04,642507.0,18.08,18.12,18.03,18.04,642507.0
2021-12-09 11:55:00,18.03,18.06,17.99,18.05,478712.0,18.03,18.06,17.99,18.05,478712.0
2021-12-09 12:00:00,18.05,18.07,18.0,18.05,490925.0,18.05,18.07,18.0,18.05,490925.0
2021-12-09 12:05:00,18.04,18.05,17.98,18.0,154518.0,18.04,18.05,17.98,18.0,154518.0
2021-12-09 12:10:00,17.99,18.03,17.98,18.03,138711.0,17.99,18.03,17.98,18.03,138711.0
2021-12-09 12:15:00,18.02,18.03,17.97,17.97,159137.0,18.02,18.03,17.97,17.97,159137.0
2021-12-09 12:20:00,17.98,18.06,17.97,18.05,155440.0,17.98,18.06,17.97,18.05,155440.0
2021-12-09 12:25:00,18.05,18.08,18.02,18.05,138293.0,18.05,18.08,18.02,18.05,138293.0
2021-12-09 12:30:00,18.05,18.11,18.04,18.07,281170.0,18.05,18.11,18.04,18.07,281170.0
2021-12-09 12:35:00,18.07,18.1,18.06,18.07,259649.0,18.07,18.1,18.06,18.07,259649.0
2021-12-09 12:40:00,18.08,18.13,18.07,18.12,160364.0,18.08,18.13,18.07,18.12,160364.0
2021-12-09 12:45:00,18.11,18.14,18.06,18.07,242724.0,18.11,18.14,18.06,18.07,242724.0
2021-12-09 12:50:00,18.07,18.1,18.03,18.05,247120.0,18.07,18.1,18.03,18.05,247120.0
2021-12-09 12:55:00,18.05,18.15,18.05,18.15,334658.0,18.05,18.15,18.05,18.15,334658.0
2021-12-09 13:00:00,18.14,18.15,18.08,18.1,228628.0,18.14,18.15,18.08,18.1,228628.0
2021-12-09 13:05:00,18.1,18.14,18.08,18.13,130698.0,18.1,18.14,18.08,18.13,130698.0
2021-12-09 13:10:00,18.12,18.18,18.12,18.16,158582.0,18.12,18.18,18.12,18.16,158582.0
2021-12-09 13:15:00,18.16,18.18,18.12,18.14,119193.0,18.16,18.18,18.12,18.14,119193.0
2021-12-09 13:20:00,18.14,18.14,18.08,18.08,321423.0,18.14,18.14,18.08,18.08,321423.0
2021-12-09 13:25:00,18.08,18.09,18.04,18.04,148192.0,18.08,18.09,18.04,18.04,148192.0
2021-12-09 13:30:00,18.04,18.08,18.03,18.08,188798.0,18.04,18.08,18.03,18.08,188798.0
2021-12-09 13:35:00,18.07,18.1,18.04,18.07,199325.0,18.07,18.1,18.04,18.07,199325.0
2021-12-09 13:40:00,18.07,18.08,18.04,18.05,208091.0,18.07,18.08,18.04,18.05,208091.0
2021-12-09 13:45:00,18.04,18.07,18.01,18.03,136810.0,18.04,18.07,18.01,18.03,136810.0
2021-12-09 13:50:00,18.03,18.06,18.01,18.03,179956.0,18.03,18.06,18.01,18.03,179956.0
2021-12-09 13:55:00,18.04,18.1,18.04,18.05,127402.0,18.04,18.1,18.04,18.05,127402.0
2021-12-09 14:00:00,18.05,18.11,18.05,18.08,218430.0,18.05,18.11,18.05,18.08,218430.0
2021-12-09 14:05:00,18.09,18.13,18.08,18.12,115042.0,18.09,18.13,18.08,18.12,115042.0
2021-12-09 14:10:00,18.11,18.13,18.09,18.12,112532.0,18.11,18.13,18.09,18.12,112532.0
2021-12-09 14:15:00,18.12,18.13,18.09,18.11,167850.0,18.12,18.13,18.09,18.11,167850.0
2021-12-09 14:20:00,18.12,18.16,18.11,18.15,235163.0,18.12,18.16,18.11,18.15,235163.0
2021-12-09 14:25:00,18.15,18.15,18.08,18.1,340718.0,18.15,18.15,18.08,18.1,340718.0
2021-12-09 14:30:00,18.09,18.12,18.08,18.12,116645.0,18.09,18.12,18.08,18.12,116645.0
2021-12-09 14:35:00,18.11,18.14,18.1,18.12,142315.0,18.11,18.14,18.1,18.12,142315.0
2021-12-09 14:40:00,18.12,18.16,18.11,18.13,325455.0,18.12,18.16,18.11,18.13,325455.0
2021-12-09 14:45:00,18.13,18.17,18.13,18.16,227460.0,18.13,18.17,18.13,18.16,227460.0
2021-12-09 14:50:00,18.16,18.2,18.14,18.15,265833.0,18.16,18.2,18.14,18.15,265833.0
2021-12-09 14:55:00,18.15,18.23,18.13,18.23,603333.0,18.15,18.23,18.13,18.23,603333.0
2021-12-09 15:00:00,18.23,18.29,18.21,18.26,820085.0,18.23,18.29,18.21,18.26,820085.0
2021-12-09 15:05:00,18.26,18.29,18.22,18.25,338595.0,18.26,18.29,18.22,18.25,338595.0
2021-12-09 15:10:00,18.25,18.25,18.2,18.24,271564.0,18.25,18.25,18.2,18.24,271564.0
2021-12-09 15:15:00,18.24,18.25,18.22,18.23,271176.0,18.24,18.25,18.22,18.23,271176.0
2021-12-09 15:20:00,18.24,18.24,18.15,18.16,397686.0,18.24,18.24,18.15,18.16,397686.0
2021-12-09 15:25:00,18.15,18.2,18.13,18.16,524913.0,18.15,18.2,18.13,18.16,524913.0
2021-12-09 15:30:00,18.16,18.2,18.14,18.17,678524.0,18.16,18.2,18.14,18.17,678524.0
2021-12-09 15:35:00,18.18,18.21,18.16,18.21,646272.0,18.18,18.21,18.16,18.21,646272.0
2021-12-09 15:40:00,18.21,18.24,18.19,18.2,812384.0,18.21,18.24,18.19,18.2,812384.0
2021-12-09 15:45:00,18.21,18.21,18.16,18.18,586817.0,18.21,18.21,18.16,18.18,586817.0
2021-12-09 15:50:00,18.18,18.18,18.14,18.15,1134586.0,18.18,18.18,18.14,18.15,1134586.0
2021-12-09 15:55:00,18.15,18.18,18.14,18.14,1353672.0,18.15,18.18,18.14,18.14,1353672.0
2021-12-10 09:30:00,18.06,18.13,17.94,18.01,1441516.0,18.06,18.13,17.94,18.01,1441516.0
2021-12-10 09:35:00,18.01,18.04,17.89,17.92,884374.0,18.01,18.04,17.89,17.92,884374.0
2021-12-10 09:40:00,17.91,17.95,17.79,17.85,994139.0,17.91,17.95,17.79,17.85,994139.0
2021-12-10 09:45:00,17.85,17.86,17.62,17.64,1002130.0,17.85,17.86,17.62,17.64,1002130.0
2021-12-10 09:50:00,17.65,17.85,17.63,17.82,785416.0,17.65,17.85,17.63,17.82,785416.0
2021-12-10 09:55:00,17.81,17.84,17.72,17.78,315113.0,17.81,17.84,17.72,17.78,315113.0
2021-12-10 10:00:00,17.79,17.8,17.71,17.73,362218.0,17.79,17.8,17.71,17.73,362218.0
2021-12-10 10:05:00,17.73,17.77,17.67,17.73,507035.0,17.73,17.77,17.67,17.73,507035.0
2021-12-10 10:10:00,17.73,17.78,17.69,17.73,421518.0,17.73,17.78,17.69,17.73,421518.0
2021-12-10 10:15:00,17.73,17.84,17.7,17.82,404233.0,17.73,17.84,17.7,17.82,404233.0
2021-12-10 10:20:00,17.83,17.85,17.76,17.79,330850.0,17.83,17.85,17.76,17.79,330850.0
2021-12-10 10:25:00,17.79,17.81,17.73,17.73,418948.0,17.79,17.81,17.73,17.73,418948.0
2021-12-10 10:30:00,17.73,17.74,17.67,17.73,514727.0,17.73,17.74,17.67,17.73,514727.0
2021-12-10 10:35:00,17.73,17.77,17.67,17.74,295779.0,17.73,17.77,17.67,17.74,295779.0
2021-12-10 10:40:00,17.74,17.81,17.73,17.76,270892.0,17.74,17.81,17.73,17.76,270892.0
2021-12-10 10:45:00,17.76,17.76,17.71,17.73,156368.0,17.76,17.76,17.71,17.73,156368.0
2021-12-10 10:50:00,17.73,17.78,17.7,17.76,288266.0,17.73,17.78,17.7,17.76,288266.0
2021-12-10 10:55:00,17.77,17.8,17.73,17.75,166212.0,17.77,17.8,17.73,17.75,166212.0
2021-12-10 11:00:00,17.75,17.76,17.69,17.73,240342.0,17.75,17.76,17.69,17.73,240342.0
2021-12-10 11:05:00,17.72,17.75,17.67,17.68,327468.0,17.72,17.75,17.67,17.68,327468.0
2021-12-10 11:10:00,17.68,17.71,17.63,17.69,514610.0,17.68,17.71,17.63,17.69,514610.0
2021-12-10 11:15:00,17.69,17.75,17.64,17.72,268681.0,17.69,17.75,17.64,17.72,268681.0
2021-12-10 11:20:00,17.72,17.78,17.7,17.76,332588.0,17.72,17.78,17.7,17.76,332588.0
2021-12-10 11:25:00,17.76,17.77,17.72,17.74,214791.0,17.76,17.77,17.72,17.74,214791.0
2021-12-10 11:30:00,17.75,17.76,17.71,17.74,159674.0,17.75,17.76,17.71,17.74,159674.0
2021-12-10 11:35:00,17.74,17.77,17.71,17.71,199332.0,17.74,17.77,17.71,17.71,199332.0
2021-12-10 11:40:00,17.71,17.78,17.71,17.77,196302.0,17.71,17.78,17.71,17.77,196302.0
2021-12-10 11:45:00,17.77,17.87,17.76,17.87,528860.0,17.77,17.87,17.76,17.87,528860.0
2021-12-10 11:50:00,17.88,17.9,17.81,17.86,456773.0,17.88,17.9,17.81,17.86,456773.0
2021-12-10 11:55:00,17.86,17.91,17.82,17.89,247293.0,17.86,17.91,17.82,17.89,247293.0
2021-12-10 12:00:00,17.89,17.91,17.86,17.88,171294.0,17.89,17.91,17.86,17.88,171294.0
2021-12-10 12:05:00,17.88,17.93,17.87,17.91,355775.0,17.88,17.93,17.87,17.91,355775.0
2021-12-10 12:10:00,17.91,17.93,17.89,17.91,185421.0,17.91,17.93,17.89,17.91,185421.0
2021-12-10 12:15:00,17.91,17.92,17.82,17.84,316464.0,17.91,17.92,17.82,17.84,316464.0
2021-12-10 12:20:00,17.84,17.88,17.83,17.86,168297.0,17.84,17.88,17.83,17.86,168297.0
2021-12-10 12:25:00,17.86,17.91,17.84,17.86,226266.0,17.86,17.91,17.84,17.86,226266.0
2021-12-10 12:30:00,17.87,17.9,17.86,17.89,100327.0,17.87,17.9,17.86,17.89,100327.0
2021-12-10 12:35:00,17.9,17.91,17.86,17.86,135407.0,17.9,17.91,17.86,17.86,135407.0
2021-12-10 12:40:00,17.87,17.88,17.84,17.87,162711.0,17.87,17.88,17.84,17.87,162711.0
2021-12-10 12:45:00,17.87,17.89,17.86,17.88,96042.0,17.87,17.89,17.86,17.88,96042.0
2021-12-10 12:50:00,17.88,17.9,17.87,17.89,105942.0,17.88,17.9,17.87,17.89,105942.0
2021-12-10 12:55:00,17.9,17.9,17.84,17.85,204832.0,17.9,17.9,17.84,17.85,204832.0
2021-12-10 13:00:00,17.85,17.91,17.84,17.87,227050.0,17.85,17.91,17.84,17.87,227050.0
2021-12-10 13:05:00,17.87,17.91,17.86,17.89,101217.0,17.87,17.91,17.86,17.89,101217.0
2021-12-10 13:10:00,17.89,17.9,17.86,17.87,61856.0,17.89,17.9,17.86,17.87,61856.0
2021-12-10 13:15:00,17.88,17.9,17.86,17.88,126813.0,17.88,17.9,17.86,17.88,126813.0
2021-12-10 13:20:00,17.88,17.9,17.87,17.88,172333.0,17.88,17.9,17.87,17.88,172333.0
2021-12-10 13:25:00,17.88,17.92,17.87,17.91,173938.0,17.88,17.92,17.87,17.91,173938.0
2021-12-10 13:30:00,17.91,17.93,17.86,17.92,278896.0,17.91,17.93,17.86,17.92,278896.0
2021-12-10 13:35:00,17.92,17.97,17.88,17.96,354267.0,17.92,17.97,17.88,17.96,354267.0
2021-12-10 13:40:00,17.96,17.96,17.87,17.89,227666.0,17.96,17.96,17.87,17.89,227666.0
2021-12-10 13:45:00,17.89,17.94,17.87,17.89,204814.0,17.89,17.94,17.87,17.89,204814.0
2021-12-10 13:50:00,17.89,17.94,17.89,17.92,77733.0,17.89,17.94,17.89,17.92,77733.0
2021-12-10 13:55:00,17.91,17.92,17.89,17.9,76335.0,17.91,17.92,17.89,17.9,76335.0
2021-12-10 14:00:00,17.89,17.92,17.87,17.89,198326.0,17.89,17.92,17.87,17.89,198326.0
2021-12-10 14:05:00,17.89,17.91,17.86,17.89,103742.0,17.89,17.91,17.86,17.89,103742.0
2021-12-10 14:10:00,17.9,17.91,17.88,17.89,59811.0,17.9,17.91,17.88,17.89,59811.0
2021-12-10 14:15:00,17.89,17.93,17.87,17.91,203865.0,17.89,17.93,17.87,17.91,203865.0
2021-12-10 14:20:00,17.91,17.93,17.9,17.93,115706.0,17.91,17.93,17.9,17.93,115706.0
2021-12-10 14:25:00,17.92,17.94,17.89,17.92,177010.0,17.92,17.94,17.89,17.92,177010.0
2021-12-10 14:30:00,17.93,17.99,17.92,17.93,445991.0,17.93,17.99,17.92,17.93,445991.0
2021-12-10 14:35:00,17.93,17.95,17.9,17.94,320129.0,17.93,17.95,17.9,17.94,320129.0
2021-12-10 14:40:00,17.94,17.95,17.88,17.91,298122.0,17.94,17.95,17.88,17.91,298122.0
2021-12-10 14:45:00,17.9,17.94,17.9,17.93,311229.0,17.9,17.94,17.9,17.93,311229.0
2021-12-10 14:50:00,17.93,17.96,17.92,17.93,202961.0,17.93,17.96,17.92,17.93,202961.0
2021-12-10 14:55:00,17.93,17.94,17.9,17.91,129534.0,17.93,17.94,17.9,17.91,129534.0
2021-12-10 15:00:00,17.9,17.92,17.89,17.91,328210.0,17.9,17.92,17.89,17.91,328210.0
2021-12-10 15:05:00,17.9,17.93,17.88,17.92,271424.0,17.9,17.93,17.88,17.92,271424.0
2021-12-10 15:10:00,17.93,17.94,17.91,17.93,133570.0,17.93,17.94,17.91,17.93,133570.0
2021-12-10 15:15:00,17.92,17.97,17.92,17.96,215037.0,17.92,17.97,17.92,17.96,215037.0
2021-12-10 15:20:00,17.96,18.0,17.96,17.99,256092.0,17.96,18.0,17.96,17.99,256092.0
2021-12-10 15:25:00,18.0,18.02,17.98,17.98,385946.0,18.0,18.02,17.98,17.98,385946.0
2021-12-10 15:30:00,17.99,18.03,17.98,18.02,464501.0,17.99,18.03,17.98,18.02,464501.0
2021-12-10 15:35:00,18.03,18.06,17.99,18.0,500546.0,18.03,18.06,17.99,18.0,500546.0
2021-12-10 15:40:00,18.0,18.03,17.96,18.0,379551.0,18.0,18.03,17.96,18.0,379551.0
2021-12-10 15:45:00,18.0,18.03,17.99,18.01,271148.0,18.0,18.03,17.99,18.01,271148.0
2021-12-10 15:50:00,18.01,18.03,17.98,18.0,606401.0,18.01,18.03,17.98,18.0,606401.0
2021-12-10 15:55:00,17.99,18.02,17.99,18.01,860559.0,17.99,18.02,17.99,18.01,860559.0
2021-12-13 09:30:00,17.57,17.65,17.28,17.29,2327580.0,17.57,17.65,17.28,17.29,2327580.0
2021-12-13 09:35:00,17.3,17.39,17.13,17.22,1618853.0,17.3,17.39,17.13,17.22,1618853.0
2021-12-13 09:40:00,17.21,17.25,17.13,17.22,1091697.0,17.21,17.25,17.13,17.22,1091697.0
2021-12-13 09:45:00,17.21,17.26,17.15,17.18,787704.0,17.21,17.26,17.15,17.18,787704.0
2021-12-13 09:50:00,17.17,17.22,17.08,17.12,1088239.0,17.17,17.22,17.08,17.12,1088239.0
2021-12-13 09:55:00,17.11,17.22,17.1,17.21,617875.0,17.11,17.22,17.1,17.21,617875.0
2021-12-13 10:00:00,17.21,17.21,17.04,17.07,868088.0,17.21,17.21,17.04,17.07,868088.0
2021-12-13 10:05:00,17.07,17.2,17.06,17.19,590793.0,17.07,17.2,17.06,17.19,590793.0
2021-12-13 10:10:00,17.18,17.21,17.11,17.17,449848.0,17.18,17.21,17.11,17.17,449848.0
2021-12-13 10:15:00,17.18,17.21,17.09,17.14,536208.0,17.18,17.21,17.09,17.14,536208.0
2021-12-13 10:20:00,17.14,17.17,17.06,17.08,692025.0,17.14,17.17,17.06,17.08,692025.0
2021-12-13 10:25:00,17.07,17.1,17.02,17.07,568310.0,17.07,17.1,17.02,17.07,568310.0
2021-12-13 10:30:00,17.07,17.13,17.02,17.12,450313.0,17.07,17.13,17.02,17.12,450313.0
2021-12-13 10:35:00,17.11,17.17,17.07,17.12,997111.0,17.11,17.17,17.07,17.12,997111.0
2021-12-13 10:40:00,17.12,17.13,17.03,17.06,443607.0,17.12,17.13,17.03,17.06,443607.0
2021-12-13 10:45:00,17.06,17.11,17.04,17.07,265570.0,17.06,17.11,17.04,17.07,265570.0
2021-12-13 10:50:00,17.08,17.1,16.96,16.96,1145701.0,17.08,17.1,16.96,16.96,1145701.0
2021-12-13 10:55:00,16.96,16.98,16.87,16.91,1292336.0,16.96,16.98,16.87,16.91,1292336.0
2021-12-13 11:00:00,16.9,16.94,16.88,16.94,682339.0,16.9,16.94,16.88,16.94,682339.0
2021-12-13 11:05:00,16.94,16.98,16.9,16.97,283782.0,16.94,16.98,16.9,16.97,283782.0
2021-12-13 11:10:00,16.96,16.98,16.93,16.96,336284.0,16.96,16.98,16.93,16.96,336284.0
2021-12-13 11:15:00,16.95,16.97,16.9,16.91,291203.0,16.95,16.97,16.9,16.91,291203.0
2021-12-13 11:20:00,16.91,16.93,16.88,16.91,404205.0,16.91,16.93,16.88,16.91,404205.0
2021-12-13 11:25:00,16.91,16.97,16.85,16.87,402464.0,16.91,16.97,16.85,16.87,402464.0
2021-12-13 11:30:00,16.87,16.94,16.85,16.92,585055.0,16.87,16.94,16.85,16.92,585055.0
2021-12-13 11:35:00,16.92,16.97,16.91,16.92,379078.0,16.92,16.97,16.91,16.92,379078.0
2021-12-13 11:40:00,16.92,16.96,16.91,16.95,389820.0,16.92,16.96,16.91,16.95,389820.0
2021-12-13 11:45:00,16.94,16.97,16.92,16.93,343504.0,16.94,16.97,16.92,16.93,343504.0
2021-12-13 11:50:00,16.93,16.95,16.89,16.91,346558.0,16.93,16.95,16.89,16.91,346558.0
2021-12-13 11:55:00,16.91,16.92,16.86,16.91,402255.0,16.91,16.92,16.86,16.91,402255.0
2021-12-13 12:00:00,16.91,16.97,16.9,16.92,300213.0,16.91,16.97,16.9,16.92,300213.0
2021-12-13 12:05:00,16.92,17.01,16.92,17.01,387767.0,16.92,17.01,16.92,17.01,387767.0
2021-12-13 12:10:00,17.01,17.04,16.99,17.03,345519.0,17.01,17.04,16.99,17.03,345519.0
2021-12-13 12:15:00,17.04,17.05,16.98,16.98,343622.0,17.04,17.05,16.98,16.98,343622.0
2021-12-13 12:20:00,16.98,17.0,16.95,17.0,288702.0,16.98,17.0,16.95,17.0,288702.0
2021-12-13 12:25:00,17.0,17.08,16.99,17.05,271391.0,17.0,17.08,16.99,17.05,271391.0
2021-12-13 12:30:00,17.05,17.09,17.04,17.04,282326.0,17.05,17.09,17.04,17.04,282326.0
2021-12-13 12:35:00,17.04,17.13,17.03,17.13,585675.0,17.04,17.13,17.03,17.13,585675.0
2021-12-13 12:40:00,17.12,17.15,17.09,17.11,410115.0,17.12,17.15,17.09,17.11,410115.0
2021-12-13 12:45:00,17.11,17.16,17.07,17.11,508924.0,17.11,17.16,17.07,17.11,508924.0
2021-12-13 12:50:00,17.11,17.12,17.05,17.06,223940.0,17.11,17.12,17.05,17.06,223940.0
2021-12-13 12:55:00,17.07,17.09,17.02,17.06,215605.0,17.07,17.09,17.02,17.06,215605.0
2021-12-13 13:00:00,17.07,17.1,17.03,17.07,131431.0,17.07,17.1,17.03,17.07,131431.0
2021-12-13 13:05:00,17.07,17.08,17.02,17.03,181573.0,17.07,17.08,17.02,17.03,181573.0
2021-12-13 13:10:00,17.04,17.06,17.01,17.05,221974.0,17.04,17.06,17.01,17.05,221974.0
2021-12-13 13:15:00,17.05,17.08,17.04,17.08,128506.0,17.05,17.08,17.04,17.08,128506.0
2021-12-13 13:20:00,17.08,17.1,17.07,17.09,140641.0,17.08,17.1,17.07,17.09,140641.0
2021-12-13 13:25:00,17.08,17.09,17.07,17.09,108837.0,17.08,17.09,17.07,17.09,108837.0
2021-12-13 13:30:00,17.09,17.12,17.07,17.12,278622.0,17.09,17.12,17.07,17.12,278622.0
2021-12-13 13:35:00,17.11,17.14,17.1,17.11,143896.0,17.11,17.14,17.1,17.11,143896.0
2021-12-13 13:40:00,17.11,17.16,17.09,17.13,438361.0,17.11,17.16,17.09,17.13,438361.0
2021-12-13 13:45:00,17.12,17.15,17.11,17.12,131507.0,17.12,17.15,17.11,17.12,131507.0
2021-12-13 13:50:00,17.13,17.14,17.09,17.1,281449.0,17.13,17.14,17.09,17.1,281449.0
2021-12-13 13:55:00,17.11,17.13,17.1,17.12,174517.0,17.11,17.13,17.1,17.12,174517.0
2021-12-13 14:00:00,17.12,17.13,17.07,17.08,224148.0,17.12,17.13,17.07,17.08,224148.0
2021-12-13 14:05:00,17.09,17.11,17.07,17.09,211817.0,17.09,17.11,17.07,17.09,211817.0
2021-12-13 14:10:00,17.09,17.15,17.08,17.13,285162.0,17.09,17.15,17.08,17.13,285162.0
2021-12-13 14:15:00,17.13,17.15,17.11,17.14,133521.0,17.13,17.15,17.11,17.14,133521.0
2021-12-13 14:20:00,17.14,17.16,17.13,17.16,178053.0,17.14,17.16,17.13,17.16,178053.0
2021-12-13 14:25:00,17.16,17.18,17.11,17.14,339576.0,17.16,17.18,17.11,17.14,339576.0
2021-12-13 14:30:00,17.13,17.15,17.1,17.14,213479.0,17.13,17.15,17.1,17.14,213479.0
2021-12-13 14:35:00,17.13,17.17,17.12,17.14,197069.0,17.13,17.17,17.12,17.14,197069.0
2021-12-13 14:40:00,17.14,17.16,17.13,17.16,159431.0,17.14,17.16,17.13,17.16,159431.0
2021-12-13 14:45:00,17.16,17.16,17.13,17.14,88573.0,17.16,17.16,17.13,17.14,88573.0
2021-12-13 14:50:00,17.14,17.17,17.13,17.16,137906.0,17.14,17.17,17.13,17.16,137906.0
2021-12-13 14:55:00,17.16,17.17,17.15,17.16,116589.0,17.16,17.17,17.15,17.16,116589.0
2021-12-13 15:00:00,17.15,17.23,17.15,17.21,358456.0,17.15,17.23,17.15,17.21,358456.0
2021-12-13 15:05:00,17.21,17.24,17.19,17.21,310272.0,17.21,17.24,17.19,17.21,310272.0
2021-12-13 15:10:00,17.2,17.24,17.18,17.19,184779.0,17.2,17.24,17.18,17.19,184779.0
2021-12-13 15:15:00,17.18,17.23,17.18,17.21,245728.0,17.18,17.23,17.18,17.21,245728.0
2021-12-13 15:20:00,17.22,17.26,17.19,17.25,333430.0,17.22,17.26,17.19,17.25,333430.0
2021-12-13 15:25:00,17.26,17.26,17.2,17.21,400421.0,17.26,17.26,17.2,17.21,400421.0
2021-12-13 15:30:00,17.21,17.25,17.18,17.19,365870.0,17.21,17.25,17.18,17.19,365870.0
2021-12-13 15:35:00,17.2,17.22,17.18,17.21,331938.0,17.2,17.22,17.18,17.21,331938.0
2021-12-13 15:40:00,17.21,17.21,17.14,17.14,541837.0,17.21,17.21,17.14,17.14,541837.0
2021-12-13 15:45:00,17.14,17.18,17.13,17.13,528916.0,17.14,17.18,17.13,17.13,528916.0
2021-12-13 15:50:00,17.13,17.14,17.08,17.13,914077.0,17.13,17.14,17.08,17.13,914077.0
2021-12-13 15:55:00,17.13,17.14,17.09,17.11,1547637.0,17.13,17.14,17.09,17.11,1547637.0
2021-12-14 09:30:00,16.84,17.23,16.8,17.22,1554331.0,16.84,17.23,16.8,17.22,1554331.0
2021-12-14 09:35:00,17.22,17.38,17.19,17.32,972024.0,17.22,17.38,17.19,17.32,972024.0
2021-12-14 09:40:00,17.33,17.36,17.18,17.25,951608.0,17.33,17.36,17.18,17.25,951608.0
2021-12-14 09:45:00,17.24,17.37,17.15,17.19,787663.0,17.24,17.37,17.15,17.19,787663.0
2021-12-14 09:50:00,17.18,17.3,17.13,17.26,782323.0,17.18,17.3,17.13,17.26,782323.0
2021-12-14 09:55:00,17.25,17.4,17.24,17.35,672825.0,17.25,17.4,17.24,17.35,672825.0
2021-12-14 10:00:00,17.35,17.46,17.3,17.38,1035852.0,17.35,17.46,17.3,17.38,1035852.0
2021-12-14 10:05:00,17.39,17.42,17.35,17.37,488898.0,17.39,17.42,17.35,17.37,488898.0
2021-12-14 10:10:00,17.38,17.38,17.28,17.32,517068.0,17.38,17.38,17.28,17.32,517068.0
2021-12-14 10:15:00,17.31,17.36,17.27,17.28,386439.0,17.31,17.36,17.27,17.28,386439.0
2021-12-14 10:20:00,17.29,17.4,17.28,17.38,456645.0,17.29,17.4,17.28,17.38,456645.0
2021-12-14 10:25:00,17.37,17.47,17.37,17.43,519727.0,17.37,17.47,17.37,17.43,519727.0
2021-12-14 10:30:00,17.43,17.45,17.32,17.34,332402.0,17.43,17.45,17.32,17.34,332402.0
2021-12-14 10:35:00,17.32,17.4,17.3,17.37,212380.0,17.32,17.4,17.3,17.37,212380.0
2021-12-14 10:40:00,17.38,17.39,17.29,17.32,220293.0,17.38,17.39,17.29,17.32,220293.0
2021-12-14 10:45:00,17.32,17.33,17.2,17.21,442184.0,17.32,17.33,17.2,17.21,442184.0
2021-12-14 10:50:00,17.21,17.23,17.16,17.18,393233.0,17.21,17.23,17.16,17.18,393233.0
2021-12-14 10:55:00,17.17,17.24,17.16,17.22,236590.0,17.17,17.24,17.16,17.22,236590.0
2021-12-14 11:00:00,17.22,17.23,17.16,17.2,271210.0,17.22,17.23,17.16,17.2,271210.0
2021-12-14 11:05:00,17.2,17.24,17.17,17.17,227753.0,17.2,17.24,17.17,17.17,227753.0
2021-12-14 11:10:00,17.18,17.2,17.12,17.12,236258.0,17.18,17.2,17.12,17.12,236258.0
2021-12-14 11:15:00,17.13,17.21,17.12,17.21,365192.0,17.13,17.21,17.12,17.21,365192.0
2021-12-14 11:20:00,17.21,17.25,17.17,17.23,234445.0,17.21,17.25,17.17,17.23,234445.0
2021-12-14 11:25:00,17.23,17.27,17.21,17.26,244637.0,17.23,17.27,17.21,17.26,244637.0
2021-12-14 11:30:00,17.26,17.28,17.21,17.22,227710.0,17.26,17.28,17.21,17.22,227710.0
2021-12-14 11:35:00,17.23,17.25,17.2,17.24,352361.0,17.23,17.25,17.2,17.24,352361.0
2021-12-14 11:40:00,17.24,17.29,17.23,17.24,220495.0,17.24,17.29,17.23,17.24,220495.0
2021-12-14 11:45:00,17.24,17.26,17.17,17.21,174329.0,17.24,17.26,17.17,17.21,174329.0
2021-12-14 11:50:00,17.21,17.23,17.16,17.18,174288.0,17.21,17.23,17.16,17.18,174288.0
2021-12-14 11:55:00,17.18,17.21,17.12,17.13,287720.0,17.18,17.21,17.12,17.13,287720.0
2021-12-14 12:00:00,17.13,17.16,17.07,17.08,202491.0,17.13,17.16,17.07,17.08,202491.0
2021-12-14 12:05:00,17.09,17.13,17.07,17.11,168001.0,17.09,17.13,17.07,17.11,168001.0
2021-12-14 12:10:00,17.11,17.15,17.11,17.14,133432.0,17.11,17.15,17.11,17.14,133432.0
2021-12-14 12:15:00,17.14,17.16,17.12,17.13,210611.0,17.14,17.16,17.12,17.13,210611.0
2021-12-14 12:20:00,17.13,17.17,17.12,17.13,293167.0,17.13,17.17,17.12,17.13,293167.0
2021-12-14 12:25:00,17.13,17.18,17.1,17.18,211633.0,17.13,17.18,17.1,17.18,211633.0
2021-12-14 12:30:00,17.17,17.2,17.13,17.16,171028.0,17.17,17.2,17.13,17.16,171028.0
2021-12-14 12:35:00,17.17,17.18,17.15,17.17,101812.0,17.17,17.18,17.15,17.17,101812.0
2021-12-14 12:40:00,17.17,17.18,17.06,17.07,534250.0,17.17,17.18,17.06,17.07,534250.0
2021-12-14 12:45:00,17.07,17.12,17.06,17.11,170117.0,17.07,17.12,17.06,17.11,170117.0
2021-12-14 12:50:00,17.11,17.13,17.08,17.1,111166.0,17.11,17.13,17.08,17.1,111166.0
2021-12-14 12:55:00,17.09,17.1,17.05,17.09,116154.0,17.09,17.1,17.05,17.09,116154.0
2021-12-14 13:00:00,17.09,17.15,17.07,17.14,208736.0,17.09,17.15,17.07,17.14,208736.0
2021-12-14 13:05:00,17.14,17.16,17.12,17.15,127668.0,17.14,17.16,17.12,17.15,127668.0
2021-12-14 13:10:00,17.14,17.17,17.12,17.14,186253.0,17.14,17.17,17.12,17.14,186253.0
2021-12-14 13:15:00,17.13,17.17,17.13,17.14,122895.0,17.13,17.17,17.13,17.14,122895.0
2021-12-14 13:20:00,17.14,17.16,17.11,17.12,121020.0,17.14,17.16,17.11,17.12,121020.0
2021-12-14 13:25:00,17.13,17.16,17.09,17.15,199293.0,17.13,17.16,17.09,17.15,199293.0
2021-12-14 13:30:00,17.15,17.16,17.08,17.09,160961.0,17.15,17.16,17.08,17.09,160961.0
2021-12-14 13:35:00,17.08,17.11,17.06,17.08,146523.0,17.08,17.11,17.06,17.08,146523.0
2021-12-14 13:40:00,17.08,17.1,17.06,17.07,166999.0,17.08,17.1,17.06,17.07,166999.0
2021-12-14 13:45:00,17.08,17.14,17.07,17.11,210232.0,17.08,17.14,17.07,17.11,210232.0
2021-12-14 13:50:00,17.11,17.12,17.08,17.1,106859.0,17.11,17.12,17.08,17.1,106859.0
2021-12-14 13:55:00,17.1,17.1,17.07,17.07,200889.0,17.1,17.1,17.07,17.07,200889.0
2021-12-14 14:00:00,17.07,17.12,17.06,17.09,163168.0,17.07,17.12,17.06,17.09,163168.0
2021-12-14 14:05:00,17.1,17.14,17.06,17.14,301476.0,17.1,17.14,17.06,17.14,301476.0
2021-12-14 14:10:00,17.14,17.16,17.11,17.14,213471.0,17.14,17.16,17.11,17.14,213471.0
2021-12-14 14:15:00,17.14,17.17,17.13,17.13,197873.0,17.14,17.17,17.13,17.13,197873.0
2021-12-14 14:20:00,17.14,17.17,17.12,17.16,186611.0,17.14,17.17,17.12,17.16,186611.0
2021-12-14 14:25:00,17.16,17.18,17.12,17.12,185306.0,17.16,17.18,17.12,17.12,185306.0
2021-12-14 14:30:00,17.12,17.13,17.09,17.1,183768.0,17.12,17.13,17.09,17.1,183768.0
2021-12-14 14:35:00,17.1,17.11,17.05,17.06,247652.0,17.1,17.11,17.05,17.06,247652.0
2021-12-14 14:40:00,17.07,17.07,17.02,17.04,331232.0,17.07,17.07,17.02,17.04,331232.0
2021-12-14 14:45:00,17.04,17.05,17.01,17.02,193924.0,17.04,17.05,17.01,17.02,193924.0
2021-12-14 14:50:00,17.02,17.02,16.95,17.0,503363.0,17.02,17.02,16.95,17.0,503363.0
2021-12-14 14:55:00,17.0,17.05,16.98,17.05,210945.0,17.0,17.05,16.98,17.05,210945.0
2021-12-14 15:00:00,17.04,17.07,17.03,17.06,243317.0,17.04,17.07,17.03,17.06,243317.0
2021-12-14 15:05:00,17.05,17.06,17.0,17.04,219599.0,17.05,17.06,17.0,17.04,219599.0
2021-12-14 15:10:00,17.03,17.05,16.99,17.04,288147.0,17.03,17.05,16.99,17.04,288147.0
2021-12-14 15:15:00,17.04,17.07,17.03,17.03,159025.0,17.04,17.07,17.03,17.03,159025.0
2021-12-14 15:20:00,17.03,17.05,17.0,17.01,287125.0,17.03,17.05,17.0,17.01,287125.0
2021-12-14 15:25:00,17.02,17.05,17.0,17.04,257004.0,17.02,17.05,17.0,17.04,257004.0
2021-12-14 15:30:00,17.04,17.04,16.92,16.94,499145.0,17.04,17.04,16.92,16.94,499145.0
2021-12-14 15:35:00,16.94,16.97,16.93,16.95,464183.0,16.94,16.97,16.93,16.95,464183.0
2021-12-14 15:40:00,16.95,16.98,16.94,16.95,429384.0,16.95,16.98,16.94,16.95,429384.0
2021-12-14 15:45:00,16.95,16.95,16.92,16.93,357731.0,16.95,16.95,16.92,16.93,357731.0
2021-12-14 15:50:00,16.93,16.93,16.87,16.88,877343.0,16.93,16.93,16.87,16.88,877343.0
2021-12-14 15:55:00,16.87,16.93,16.87,16.91,1129828.0,16.87,16.93,16.87,16.91,1129828.0
2021-12-15 09:30:00,16.96,16.96,16.65,16.66,1619928.0,16.96,16.96,16.65,16.66,1619928.0
2021-12-15 09:35:00,16.66,16.75,16.62,16.66,529984.0,16.66,16.75,16.62,16.66,529984.0
2021-12-15 09:40:00,16.66,16.67,16.43,16.44,1096173.0,16.66,16.67,16.43,16.44,1096173.0
2021-12-15 09:45:00,16.44,16.51,16.41,16.5,1181973.0,16.44,16.51,16.41,16.5,1181973.0
2021-12-15 09:50:00,16.5,16.53,16.44,16.51,941009.0,16.5,16.53,16.44,16.51,941009.0
2021-12-15 09:55:00,16.51,16.6,16.48,16.53,858741.0,16.51,16.6,16.48,16.53,858741.0
2021-12-15 10:00:00,16.52,16.55,16.36,16.38,1173017.0,16.52,16.55,16.36,16.38,1173017.0
2021-12-15 10:05:00,16.37,16.4,16.33,16.39,1050292.0,16.37,16.4,16.33,16.39,1050292.0
2021-12-15 10:10:00,16.39,16.4,16.35,16.39,467287.0,16.39,16.4,16.35,16.39,467287.0
2021-12-15 10:15:00,16.39,16.4,16.33,16.34,538496.0,16.39,16.4,16.33,16.34,538496.0
2021-12-15 10:20:00,16.33,16.44,16.32,16.42,837543.0,16.33,16.44,16.32,16.42,837543.0
2021-12-15 10:25:00,16.42,16.43,16.35,16.39,449524.0,16.42,16.43,16.35,16.39,449524.0
2021-12-15 10:30:00,16.39,16.44,16.35,16.36,439273.0,16.39,16.44,16.35,16.36,439273.0
2021-12-15 10:35:00,16.36,16.37,16.28,16.3,674646.0,16.36,16.37,16.28,16.3,674646.0
2021-12-15 10:40:00,16.3,16.36,16.29,16.33,386706.0,16.3,16.36,16.29,16.33,386706.0
2021-12-15 10:45:00,16.34,16.34,16.27,16.33,350481.0,16.34,16.34,16.27,16.33,350481.0
2021-12-15 10:50:00,16.33,16.36,16.3,16.32,275755.0,16.33,16.36,16.3,16.32,275755.0
2021-12-15 10:55:00,16.32,16.39,16.32,16.38,373881.0,16.32,16.39,16.32,16.38,373881.0
2021-12-15 11:00:00,16.38,16.4,16.33,16.36,383231.0,16.38,16.4,16.33,16.36,383231.0
2021-12-15 11:05:00,16.35,16.4,16.33,16.35,216804.0,16.35,16.4,16.33,16.35,216804.0
2021-12-15 11:10:00,16.34,16.45,16.34,16.45,338452.0,16.34,16.45,16.34,16.45,338452.0
2021-12-15 11:15:00,16.45,16.46,16.35,16.38,349522.0,16.45,16.46,16.35,16.38,349522.0
2021-12-15 11:20:00,16.37,16.44,16.35,16.43,207153.0,16.37,16.44,16.35,16.43,207153.0
2021-12-15 11:25:00,16.43,16.44,16.39,16.41,194816.0,16.43,16.44,16.39,16.41,194816.0
2021-12-15 11:30:00,16.41,16.42,16.37,16.38,551039.0,16.41,16.42,16.37,16.38,551039.0
2021-12-15 11:35:00,16.38,16.39,16.32,16.32,452553.0,16.38,16.39,16.32,16.32,452553.0
2021-12-15 11:40:00,16.33,16.37,16.31,16.37,291044.0,16.33,16.37,16.31,16.37,291044.0
2021-12-15 11:45:00,16.36,16.38,16.34,16.37,266683.0,16.36,16.38,16.34,16.37,266683.0
2021-12-15 11:50:00,16.38,16.4,16.32,16.39,164754.0,16.38,16.4,16.32,16.39,164754.0
2021-12-15 11:55:00,16.4,16.4,16.35,16.38,265974.0,16.4,16.4,16.35,16.38,265974.0
2021-12-15 12:00:00,16.38,16.44,16.37,16.42,398044.0,16.38,16.44,16.37,16.42,398044.0
2021-12-15 12:05:00,16.41,16.42,16.37,16.39,159305.0,16.41,16.42,16.37,16.39,159305.0
2021-12-15 12:10:00,16.39,16.42,16.37,16.4,226767.0,16.39,16.42,16.37,16.4,226767.0
2021-12-15 12:15:00,16.4,16.41,16.33,16.34,150903.0,16.4,16.41,16.33,16.34,150903.0
2021-12-15 12:20:00,16.34,16.35,16.31,16.32,199238.0,16.34,16.35,16.31,16.32,199238.0
2021-12-15 12:25:00,16.32,16.42,16.31,16.41,227956.0,16.32,16.42,16.31,16.41,227956.0
2021-12-15 12:30:00,16.41,16.51,16.41,16.48,500846.0,16.41,16.51,16.41,16.48,500846.0
2021-12-15 12:35:00,16.48,16.5,16.45,16.49,265342.0,16.48,16.5,16.45,16.49,265342.0
2021-12-15 12:40:00,16.49,16.49,16.44,16.48,164746.0,16.49,16.49,16.44,16.48,164746.0
2021-12-15 12:45:00,16.48,16.49,16.45,16.46,134030.0,16.48,16.49,16.45,16.46,134030.0
2021-12-15 12:50:00,16.46,16.53,16.44,16.53,303209.0,16.46,16.53,16.44,16.53,303209.0
2021-12-15 12:55:00,16.53,16.57,16.52,16.56,282358.0,16.53,16.57,16.52,16.56,282358.0
2021-12-15 13:00:00,16.55,16.56,16.49,16.5,231612.0,16.55,16.56,16.49,16.5,231612.0
2021-12-15 13:05:00,16.5,16.58,16.49,16.56,242601.0,16.5,16.58,16.49,16.56,242601.0
2021-12-15 13:10:00,16.57,16.63,16.55,16.59,295206.0,16.57,16.63,16.55,16.59,295206.0
2021-12-15 13:15:00,16.6,16.65,16.57,16.65,259864.0,16.6,16.65,16.57,16.65,259864.0
2021-12-15 13:20:00,16.64,16.65,16.56,16.57,285531.0,16.64,16.65,16.56,16.57,285531.0
2021-12-15 13:25:00,16.57,16.65,16.57,16.64,293148.0,16.57,16.65,16.57,16.64,293148.0
2021-12-15 13:30:00,16.65,16.65,16.62,16.64,250387.0,16.65,16.65,16.62,16.64,250387.0
2021-12-15 13:35:00,16.64,16.69,16.64,16.66,384064.0,16.64,16.69,16.64,16.66,384064.0
2021-12-15 13:40:00,16.66,16.73,16.65,16.73,330200.0,16.66,16.73,16.65,16.73,330200.0
2021-12-15 13:45:00,16.73,16.74,16.68,16.7,286519.0,16.73,16.74,16.68,16.7,286519.0
2021-12-15 13:50:00,16.7,16.73,16.68,16.73,173431.0,16.7,16.73,16.68,16.73,173431.0
2021-12-15 13:55:00,16.73,16.75,16.68,16.72,296880.0,16.73,16.75,16.68,16.72,296880.0
2021-12-15 14:00:00,16.73,16.89,16.59,16.89,677548.0,16.73,16.89,16.59,16.89,677548.0
2021-12-15 14:05:00,16.9,16.94,16.77,16.81,588588.0,16.9,16.94,16.77,16.81,588588.0
2021-12-15 14:10:00,16.8,16.86,16.75,16.8,483931.0,16.8,16.86,16.75,16.8,483931.0
2021-12-15 14:15:00,16.79,16.79,16.72,16.76,315547.0,16.79,16.79,16.72,16.76,315547.0
2021-12-15 14:20:00,16.76,16.76,16.68,16.72,438656.0,16.76,16.76,16.68,16.72,438656.0
2021-12-15 14:25:00,16.72,16.79,16.69,16.78,319043.0,16.72,16.79,16.69,16.78,319043.0
2021-12-15 14:30:00,16.78,16.85,16.74,16.76,337888.0,16.78,16.85,16.74,16.76,337888.0
2021-12-15 14:35:00,16.76,16.78,16.7,16.71,382723.0,16.76,16.78,16.7,16.71,382723.0
2021-12-15 14:40:00,16.73,16.73,16.64,16.66,345436.0,16.73,16.73,16.64,16.66,345436.0
2021-12-15 14:45:00,16.66,16.69,16.61,16.62,312669.0,16.66,16.69,16.61,16.62,312669.0
2021-12-15 14:50:00,16.61,16.68,16.58,16.63,480708.0,16.61,16.68,16.58,16.63,480708.0
2021-12-15 14:55:00,16.63,16.66,16.59,16.62,247444.0,16.63,16.66,16.59,16.62,247444.0
2021-12-15 15:00:00,16.62,16.71,16.61,16.7,335154.0,16.62,16.71,16.61,16.7,335154.0
2021-12-15 15:05:00,16.7,16.78,16.68,16.76,382896.0,16.7,16.78,16.68,16.76,382896.0
2021-12-15 15:10:00,16.76,16.83,16.74,16.82,356224.0,16.76,16.83,16.74,16.82,356224.0
2021-12-15 15:15:00,16.82,16.91,16.81,16.89,482559.0,16.82,16.91,16.81,16.89,482559.0
2021-12-15 15:20:00,16.9,16.95,16.88,16.91,406907.0,16.9,16.95,16.88,16.91,406907.0
2021-12-15 15:25:00,16.91,17.0,16.9,16.99,512315.0,16.91,17.0,16.9,16.99,512315.0
2021-12-15 15:30:00,16.99,17.03,16.94,17.02,953551.0,16.99,17.03,16.94,17.02,953551.0
2021-12-15 15:35:00,17.03,17.09,17.02,17.07,633874.0,17.03,17.09,17.02,17.07,633874.0
2021-12-15 15:40:00,17.07,17.08,16.92,16.93,887696.0,17.07,17.08,16.92,16.93,887696.0
2021-12-15 15:45:00,16.94,16.98,16.87,16.89,521138.0,16.94,16.98,16.87,16.89,521138.0
2021-12-15 15:50:00,16.89,17.01,16.88,16.98,1069775.0,16.89,17.01,16.88,16.98,1069775.0
2021-12-15 15:55:00,16.99,17.01,16.98,16.98,1151807.0,16.99,17.01,16.98,16.98,1151807.0
2021-12-16 09:30:00,17.26,17.39,17.02,17.05,1749360.0,17.26,17.39,17.02,17.05,1749360.0
2021-12-16 09:35:00,17.06,17.22,17.01,17.04,857171.0,17.06,17.22,17.01,17.04,857171.0
2021-12-16 09:40:00,17.04,17.12,16.92,16.93,709666.0,17.04,17.12,16.92,16.93,709666.0
2021-12-16 09:45:00,16.94,17.14,16.94,17.12,682863.0,16.94,17.14,16.94,17.12,682863.0
2021-12-16 09:50:00,17.12,17.14,17.01,17.08,438959.0,17.12,17.14,17.01,17.08,438959.0
2021-12-16 09:55:00,17.08,17.13,16.94,16.95,591204.0,17.08,17.13,16.94,16.95,591204.0
2021-12-16 10:00:00,16.95,17.05,16.9,16.91,539202.0,16.95,17.05,16.9,16.91,539202.0
2021-12-16 10:05:00,16.9,16.94,16.82,16.84,413865.0,16.9,16.94,16.82,16.84,413865.0
2021-12-16 10:10:00,16.84,16.88,16.72,16.77,750639.0,16.84,16.88,16.72,16.77,750639.0
2021-12-16 10:15:00,16.77,16.82,16.67,16.79,748952.0,16.77,16.82,16.67,16.79,748952.0
2021-12-16 10:20:00,16.79,16.93,16.78,16.93,363194.0,16.79,16.93,16.78,16.93,363194.0
2021-12-16 10:25:00,16.92,16.94,16.86,16.89,282435.0,16.92,16.94,16.86,16.89,282435.0
2021-12-16 10:30:00,16.89,16.94,16.84,16.91,544852.0,16.89,16.94,16.84,16.91,544852.0
2021-12-16 10:35:00,16.91,16.96,16.88,16.9,342417.0,16.91,16.96,16.88,16.9,342417.0
2021-12-16 10:40:00,16.89,16.94,16.89,16.93,237428.0,16.89,16.94,16.89,16.93,237428.0
2021-12-16 10:45:00,16.93,16.96,16.91,16.93,267310.0,16.93,16.96,16.91,16.93,267310.0
2021-12-16 10:50:00,16.93,16.98,16.91,16.95,242351.0,16.93,16.98,16.91,16.95,242351.0
2021-12-16 10:55:00,16.95,17.0,16.92,16.98,215030.0,16.95,17.0,16.92,16.98,215030.0
2021-12-16 11:00:00,16.98,16.99,16.92,16.95,269449.0,16.98,16.99,16.92,16.95,269449.0
2021-12-16 11:05:00,16.94,16.96,16.87,16.88,693905.0,16.94,16.96,16.87,16.88,693905.0
2021-12-16 11:10:00,16.87,16.91,16.85,16.89,208215.0,16.87,16.91,16.85,16.89,208215.0
2021-12-16 11:15:00,16.89,16.97,16.88,16.93,213718.0,16.89,16.97,16.88,16.93,213718.0
2021-12-16 11:20:00,16.93,16.96,16.9,16.93,163885.0,16.93,16.96,16.9,16.93,163885.0
2021-12-16 11:25:00,16.92,16.99,16.91,16.98,196301.0,16.92,16.99,16.91,16.98,196301.0
2021-12-16 11:30:00,16.98,17.0,16.88,16.9,225984.0,16.98,17.0,16.88,16.9,225984.0
2021-12-16 11:35:00,16.9,16.93,16.84,16.85,248917.0,16.9,16.93,16.84,16.85,248917.0
2021-12-16 11:40:00,16.84,16.89,16.82,16.83,305960.0,16.84,16.89,16.82,16.83,305960.0
2021-12-16 11:45:00,16.82,16.84,16.78,16.81,249503.0,16.82,16.84,16.78,16.81,249503.0
2021-12-16 11:50:00,16.81,16.83,16.77,16.78,365667.0,16.81,16.83,16.77,16.78,365667.0
2021-12-16 11:55:00,16.78,16.79,16.76,16.77,133218.0,16.78,16.79,16.76,16.77,133218.0
2021-12-16 12:00:00,16.77,16.83,16.76,16.82,236741.0,16.77,16.83,16.76,16.82,236741.0
2021-12-16 12:05:00,16.82,16.84,16.78,16.81,174231.0,16.82,16.84,16.78,16.81,174231.0
2021-12-16 12:10:00,16.81,16.84,16.8,16.82,167695.0,16.81,16.84,16.8,16.82,167695.0
2021-12-16 12:15:00,16.82,16.84,16.8,16.81,180307.0,16.82,16.84,16.8,16.81,180307.0
2021-12-16 12:20:00,16.81,16.85,16.8,16.8,143823.0,16.81,16.85,16.8,16.8,143823.0
2021-12-16 12:25:00,16.8,16.82,16.77,16.79,219263.0,16.8,16.82,16.77,16.79,219263.0
2021-12-16 12:30:00,16.78,16.79,16.76,16.78,123893.0,16.78,16.79,16.76,16.78,123893.0
2021-12-16 12:35:00,16.77,16.79,16.74,16.76,190562.0,16.77,16.79,16.74,16.76,190562.0
2021-12-16 12:40:00,16.76,16.77,16.69,16.7,185313.0,16.76,16.77,16.69,16.7,185313.0
2021-12-16 12:45:00,16.71,16.74,16.69,16.71,156632.0,16.71,16.74,16.69,16.71,156632.0
2021-12-16 12:50:00,16.71,16.75,16.69,16.71,278576.0,16.71,16.75,16.69,16.71,278576.0
2021-12-16 12:55:00,16.71,16.75,16.7,16.71,108387.0,16.71,16.75,16.7,16.71,108387.0
2021-12-16 13:00:00,16.71,16.77,16.71,16.75,183822.0,16.71,16.77,16.71,16.75,183822.0
2021-12-16 13:05:00,16.75,16.81,16.73,16.8,158543.0,16.75,16.81,16.73,16.8,158543.0
2021-12-16 13:10:00,16.81,16.84,16.8,16.82,175718.0,16.81,16.84,16.8,16.82,175718.0
2021-12-16 13:15:00,16.82,16.86,16.81,16.84,158469.0,16.82,16.86,16.81,16.84,158469.0
2021-12-16 13:20:00,16.84,16.86,16.81,16.84,133631.0,16.84,16.86,16.81,16.84,133631.0
2021-12-16 13:25:00,16.85,16.92,16.84,16.86,240351.0,16.85,16.92,16.84,16.86,240351.0
2021-12-16 13:30:00,16.86,16.86,16.77,16.77,187612.0,16.86,16.86,16.77,16.77,187612.0
2021-12-16 13:35:00,16.77,16.81,16.77,16.8,122866.0,16.77,16.81,16.77,16.8,122866.0
2021-12-16 13:40:00,16.8,16.82,16.78,16.82,118074.0,16.8,16.82,16.78,16.82,118074.0
2021-12-16 13:45:00,16.82,16.86,16.81,16.84,150630.0,16.82,16.86,16.81,16.84,150630.0
2021-12-16 13:50:00,16.83,16.84,16.77,16.78,131854.0,16.83,16.84,16.77,16.78,131854.0
2021-12-16 13:55:00,16.78,16.79,16.74,16.75,119566.0,16.78,16.79,16.74,16.75,119566.0
2021-12-16 14:00:00,16.75,16.76,16.7,16.72,243054.0,16.75,16.76,16.7,16.72,243054.0
2021-12-16 14:05:00,16.71,16.75,16.69,16.7,236384.0,16.71,16.75,16.69,16.7,236384.0
2021-12-16 14:10:00,16.71,16.71,16.67,16.68,229547.0,16.71,16.71,16.67,16.68,229547.0
2021-12-16 14:15:00,16.69,16.7,16.65,16.67,178034.0,16.69,16.7,16.65,16.67,178034.0
2021-12-16 14:20:00,16.67,16.67,16.61,16.62,189757.0,16.67,16.67,16.61,16.62,189757.0
2021-12-16 14:25:00,16.62,16.64,16.59,16.59,277740.0,16.62,16.64,16.59,16.59,277740.0
2021-12-16 14:30:00,16.59,16.63,16.58,16.59,230479.0,16.59,16.63,16.58,16.59,230479.0
2021-12-16 14:35:00,16.6,16.64,16.57,16.64,276248.0,16.6,16.64,16.57,16.64,276248.0
2021-12-16 14:40:00,16.64,16.65,16.57,16.6,304845.0,16.64,16.65,16.57,16.6,304845.0
2021-12-16 14:45:00,16.6,16.61,16.49,16.52,637404.0,16.6,16.61,16.49,16.52,637404.0
2021-12-16 14:50:00,16.52,16.53,16.47,16.48,567685.0,16.52,16.53,16.47,16.48,567685.0
2021-12-16 14:55:00,16.48,16.52,16.47,16.5,567903.0,16.48,16.52,16.47,16.5,567903.0
2021-12-16 15:00:00,16.5,16.51,16.45,16.51,498889.0,16.5,16.51,16.45,16.51,498889.0
2021-12-16 15:05:00,16.51,16.57,16.46,16.46,508764.0,16.51,16.57,16.46,16.46,508764.0
2021-12-16 15:10:00,16.46,16.48,16.44,16.48,431097.0,16.46,16.48,16.44,16.48,431097.0
2021-12-16 15:15:00,16.47,16.48,16.43,16.48,281491.0,16.47,16.48,16.43,16.48,281491.0
2021-12-16 15:20:00,16.48,16.5,16.46,16.48,429568.0,16.48,16.5,16.46,16.48,429568.0
2021-12-16 15:25:00,16.48,16.59,16.47,16.57,539988.0,16.48,16.59,16.47,16.57,539988.0
2021-12-16 15:30:00,16.57,16.6,16.51,16.55,442831.0,16.57,16.6,16.51,16.55,442831.0
2021-12-16 15:35:00,16.55,16.59,16.51,16.55,555334.0,16.55,16.59,16.51,16.55,555334.0
2021-12-16 15:40:00,16.55,16.58,16.5,16.5,476979.0,16.55,16.58,16.5,16.5,476979.0
2021-12-16 15:45:00,16.5,16.56,16.49,16.52,551163.0,16.5,16.56,16.49,16.52,551163.0
2021-12-16 15:50:00,16.52,16.6,16.49,16.5,991544.0,16.52,16.6,16.49,16.5,991544.0
2021-12-16 15:55:00,16.5,16.54,16.5,16.53,1001019.0,16.5,16.54,16.5,16.53,1001019.0
2021-12-17 09:30:00,16.66,16.77,16.58,16.74,2705731.0,16.66,16.77,16.58,16.74,2705731.0
2021-12-17 09:35:00,16.74,16.75,16.63,16.74,1375154.0,16.74,16.75,16.63,16.74,1375154.0
2021-12-17 09:40:00,16.74,16.75,16.47,16.49,788350.0,16.74,16.75,16.47,16.49,788350.0
2021-12-17 09:45:00,16.49,16.56,16.4,16.52,1907201.0,16.49,16.56,16.4,16.52,1907201.0
2021-12-17 09:50:00,16.52,16.65,16.48,16.49,614936.0,16.52,16.65,16.48,16.49,614936.0
2021-12-17 09:55:00,16.5,16.67,16.48,16.66,322294.0,16.5,16.67,16.48,16.66,322294.0
2021-12-17 10:00:00,16.65,16.83,16.64,16.8,710041.0,16.65,16.83,16.64,16.8,710041.0
2021-12-17 10:05:00,16.8,16.86,16.76,16.77,499037.0,16.8,16.86,16.76,16.77,499037.0
2021-12-17 10:10:00,16.77,16.83,16.71,16.73,428471.0,16.77,16.83,16.71,16.73,428471.0
2021-12-17 10:15:00,16.73,16.78,16.69,16.74,344866.0,16.73,16.78,16.69,16.74,344866.0
2021-12-17 10:20:00,16.73,16.84,16.73,16.78,285856.0,16.73,16.84,16.73,16.78,285856.0
2021-12-17 10:25:00,16.77,16.89,16.77,16.89,509470.0,16.77,16.89,16.77,16.89,509470.0
2021-12-17 10:30:00,16.89,16.98,16.85,16.97,492290.0,16.89,16.98,16.85,16.97,492290.0
2021-12-17 10:35:00,16.98,17.1,16.98,17.04,860044.0,16.98,17.1,16.98,17.04,860044.0
2021-12-17 10:40:00,17.04,17.09,16.99,17.01,523269.0,17.04,17.09,16.99,17.01,523269.0
2021-12-17 10:45:00,17.0,17.04,16.96,16.97,326183.0,17.0,17.04,16.96,16.97,326183.0
2021-12-17 10:50:00,16.96,17.11,16.93,17.11,667461.0,16.96,17.11,16.93,17.11,667461.0
2021-12-17 10:55:00,17.11,17.14,17.02,17.04,407221.0,17.11,17.14,17.02,17.04,407221.0
2021-12-17 11:00:00,17.03,17.12,17.02,17.11,251706.0,17.03,17.12,17.02,17.11,251706.0
2021-12-17 11:05:00,17.1,17.13,17.04,17.05,337068.0,17.1,17.13,17.04,17.05,337068.0
2021-12-17 11:10:00,17.04,17.17,17.04,17.14,592785.0,17.04,17.17,17.04,17.14,592785.0
2021-12-17 11:15:00,17.14,17.19,17.13,17.18,461811.0,17.14,17.19,17.13,17.18,461811.0
2021-12-17 11:20:00,17.18,17.21,17.14,17.16,411620.0,17.18,17.21,17.14,17.16,411620.0
2021-12-17 11:25:00,17.16,17.23,17.16,17.22,376415.0,17.16,17.23,17.16,17.22,376415.0
2021-12-17 11:30:00,17.23,17.29,17.2,17.27,777939.0,17.23,17.29,17.2,17.27,777939.0
2021-12-17 11:35:00,17.27,17.3,17.24,17.28,828502.0,17.27,17.3,17.24,17.28,828502.0
2021-12-17 11:40:00,17.29,17.3,17.21,17.23,673925.0,17.29,17.3,17.21,17.23,673925.0
2021-12-17 11:45:00,17.23,17.26,17.13,17.13,813040.0,17.23,17.26,17.13,17.13,813040.0
2021-12-17 11:50:00,17.13,17.21,17.12,17.2,407147.0,17.13,17.21,17.12,17.2,407147.0
2021-12-17 11:55:00,17.19,17.21,17.14,17.2,342365.0,17.19,17.21,17.14,17.2,342365.0
2021-12-17 12:00:00,17.19,17.2,17.06,17.07,375644.0,17.19,17.2,17.06,17.07,375644.0
2021-12-17 12:05:00,17.07,17.09,17.03,17.05,232836.0,17.07,17.09,17.03,17.05,232836.0
2021-12-17 12:10:00,17.06,17.09,17.04,17.07,237853.0,17.06,17.09,17.04,17.07,237853.0
2021-12-17 12:15:00,17.08,17.08,16.97,16.98,342772.0,17.08,17.08,16.97,16.98,342772.0
2021-12-17 12:20:00,16.98,17.02,16.97,16.99,279210.0,16.98,17.02,16.97,16.99,279210.0
2021-12-17 12:25:00,16.98,17.02,16.95,17.0,334565.0,16.98,17.02,16.95,17.0,334565.0
2021-12-17 12:30:00,17.0,17.07,16.96,17.03,251410.0,17.0,17.07,16.96,17.03,251410.0
2021-12-17 12:35:00,17.04,17.06,17.0,17.04,259650.0,17.04,17.06,17.0,17.04,259650.0
2021-12-17 12:40:00,17.05,17.07,17.0,17.04,193440.0,17.05,17.07,17.0,17.04,193440.0
2021-12-17 12:45:00,17.04,17.1,17.03,17.1,228252.0,17.04,17.1,17.03,17.1,228252.0
2021-12-17 12:50:00,17.1,17.13,17.06,17.1,167146.0,17.1,17.13,17.06,17.1,167146.0
2021-12-17 12:55:00,17.1,17.13,17.08,17.11,198050.0,17.1,17.13,17.08,17.11,198050.0
2021-12-17 13:00:00,17.11,17.14,17.1,17.11,146967.0,17.11,17.14,17.1,17.11,146967.0
2021-12-17 13:05:00,17.11,17.15,17.08,17.11,296960.0,17.11,17.15,17.08,17.11,296960.0
2021-12-17 13:10:00,17.11,17.12,17.05,17.08,276762.0,17.11,17.12,17.05,17.08,276762.0
2021-12-17 13:15:00,17.09,17.1,17.06,17.08,97101.0,17.09,17.1,17.06,17.08,97101.0
2021-12-17 13:20:00,17.09,17.11,17.07,17.08,229512.0,17.09,17.11,17.07,17.08,229512.0
2021-12-17 13:25:00,17.08,17.13,17.07,17.11,163186.0,17.08,17.13,17.07,17.11,163186.0
2021-12-17 13:30:00,17.11,17.12,17.06,17.12,108617.0,17.11,17.12,17.06,17.12,108617.0
2021-12-17 13:35:00,17.12,17.15,17.1,17.15,157700.0,17.12,17.15,17.1,17.15,157700.0
2021-12-17 13:40:00,17.15,17.16,17.11,17.12,160642.0,17.15,17.16,17.11,17.12,160642.0
2021-12-17 13:45:00,17.12,17.12,17.01,17.03,653809.0,17.12,17.12,17.01,17.03,653809.0
2021-12-17 13:50:00,17.04,17.14,17.03,17.14,266861.0,17.04,17.14,17.03,17.14,266861.0
2021-12-17 13:55:00,17.13,17.16,17.12,17.15,200915.0,17.13,17.16,17.12,17.15,200915.0
2021-12-17 14:00:00,17.15,17.15,17.11,17.11,125908.0,17.15,17.15,17.11,17.11,125908.0
2021-12-17 14:05:00,17.11,17.12,17.08,17.09,135546.0,17.11,17.12,17.08,17.09,135546.0
2021-12-17 14:10:00,17.09,17.1,17.05,17.07,121859.0,17.09,17.1,17.05,17.07,121859.0
2021-12-17 14:15:00,17.07,17.11,17.06,17.09,200171.0,17.07,17.11,17.06,17.09,200171.0
2021-12-17 14:20:00,17.09,17.11,17.07,17.1,99553.0,17.09,17.11,17.07,17.1,99553.0
2021-12-17 14:25:00,17.1,17.1,17.02,17.04,140004.0,17.1,17.1,17.02,17.04,140004.0
2021-12-17 14:30:00,17.05,17.07,17.01,17.04,216109.0,17.05,17.07,17.01,17.04,216109.0
2021-12-17 14:35:00,17.03,17.06,17.01,17.04,196797.0,17.03,17.06,17.01,17.04,196797.0
2021-12-17 14:40:00,17.03,17.06,17.02,17.05,141237.0,17.03,17.06,17.02,17.05,141237.0
2021-12-17 14:45:00,17.05,17.11,17.04,17.09,343591.0,17.05,17.11,17.04,17.09,343591.0
2021-12-17 14:50:00,17.08,17.1,17.04,17.05,217458.0,17.08,17.1,17.04,17.05,217458.0
2021-12-17 14:55:00,17.05,17.06,17.03,17.04,116921.0,17.05,17.06,17.03,17.04,116921.0
2021-12-17 15:00:00,17.04,17.07,16.99,16.99,312417.0,17.04,17.07,16.99,16.99,312417.0
2021-12-17 15:05:00,17.0,17.05,16.98,17.04,309621.0,17.0,17.05,16.98,17.04,309621.0
2021-12-17 15:10:00,17.04,17.04,16.97,16.98,223503.0,17.04,17.04,16.97,16.98,223503.0
2021-12-17 15:15:00,16.98,17.01,16.94,17.01,353648.0,16.98,17.01,16.94,17.01,353648.0
2021-12-17 15:20:00,17.01,17.06,16.99,17.03,272561.0,17.01,17.06,16.99,17.03,272561.0
2021-12-17 15:25:00,17.03,17.03,16.96,17.0,299091.0,17.03,17.03,16.96,17.0,299091.0
2021-12-17 15:30:00,17.0,17.02,16.93,16.96,322242.0,17.0,17.02,16.93,16.96,322242.0
2021-12-17 15:35:00,16.96,16.96,16.91,16.94,309863.0,16.96,16.96,16.91,16.94,309863.0
2021-12-17 15:40:00,16.94,16.98,16.93,16.95,383572.0,16.94,16.98,16.93,16.95,383572.0
2021-12-17 15:45:00,16.94,16.95,16.89,16.89,621877.0,16.94,16.95,16.89,16.89,621877.0
2021-12-17 15:50:00,16.9,16.99,16.89,16.99,1214074.0,16.9,16.99,16.89,16.99,1214074.0
2021-12-17 15:55:00,16.99,16.99,16.93,16.94,1338190.0,16.99,16.99,16.93,16.94,1338190.0
2021-12-20 09:30:00,16.51,16.61,16.45,16.54,1744398.0,16.51,16.61,16.45,16.54,1744398.0
2021-12-20 09:35:00,16.54,16.9,16.54,16.88,1150547.0,16.54,16.9,16.54,16.88,1150547.0
2021-12-20 09:40:00,16.88,16.94,16.73,16.81,1049093.0,16.88,16.94,16.73,16.81,1049093.0
2021-12-20 09:45:00,16.8,16.89,16.73,16.78,875322.0,16.8,16.89,16.73,16.78,875322.0
2021-12-20 09:50:00,16.78,16.92,16.75,16.91,680548.0,16.78,16.92,16.75,16.91,680548.0
2021-12-20 09:55:00,16.91,17.22,16.91,17.21,1043330.0,16.91,17.22,16.91,17.21,1043330.0
2021-12-20 10:00:00,17.21,17.28,17.14,17.27,1474913.0,17.21,17.28,17.14,17.27,1474913.0
2021-12-20 10:05:00,17.28,17.37,17.24,17.32,1234733.0,17.28,17.37,17.24,17.32,1234733.0
2021-12-20 10:10:00,17.33,17.66,17.31,17.63,2885141.0,17.33,17.66,17.31,17.63,2885141.0
2021-12-20 10:15:00,17.63,17.77,17.53,17.73,3149384.0,17.63,17.77,17.53,17.73,3149384.0
2021-12-20 10:20:00,17.72,17.78,17.53,17.55,1547223.0,17.72,17.78,17.53,17.55,1547223.0
2021-12-20 10:25:00,17.56,17.56,17.35,17.37,1523753.0,17.56,17.56,17.35,17.37,1523753.0
2021-12-20 10:30:00,17.37,17.39,17.24,17.25,1284828.0,17.37,17.39,17.24,17.25,1284828.0
2021-12-20 10:35:00,17.25,17.35,17.21,17.29,802380.0,17.25,17.35,17.21,17.29,802380.0
2021-12-20 10:40:00,17.29,17.35,17.25,17.28,502116.0,17.29,17.35,17.25,17.28,502116.0
2021-12-20 10:45:00,17.28,17.29,17.17,17.19,600450.0,17.28,17.29,17.17,17.19,600450.0
2021-12-20 10:50:00,17.19,17.23,17.16,17.19,395494.0,17.19,17.23,17.16,17.19,395494.0
2021-12-20 10:55:00,17.19,17.38,17.18,17.37,489155.0,17.19,17.38,17.18,17.37,489155.0
2021-12-20 11:00:00,17.37,17.37,17.27,17.3,516694.0,17.37,17.37,17.27,17.3,516694.0
2021-12-20 11:05:00,17.3,17.32,17.22,17.22,383288.0,17.3,17.32,17.22,17.22,383288.0
2021-12-20 11:10:00,17.22,17.24,17.13,17.14,391493.0,17.22,17.24,17.13,17.14,391493.0
2021-12-20 11:15:00,17.14,17.14,17.07,17.09,442161.0,17.14,17.14,17.07,17.09,442161.0
2021-12-20 11:20:00,17.09,17.09,17.04,17.07,432228.0,17.09,17.09,17.04,17.07,432228.0
2021-12-20 11:25:00,17.07,17.07,17.02,17.05,433660.0,17.07,17.07,17.02,17.05,433660.0
2021-12-20 11:30:00,17.05,17.11,17.01,17.04,433075.0,17.05,17.11,17.01,17.04,433075.0
2021-12-20 11:35:00,17.04,17.07,17.02,17.06,168784.0,17.04,17.07,17.02,17.06,168784.0
2021-12-20 11:40:00,17.05,17.14,17.03,17.13,303089.0,17.05,17.14,17.03,17.13,303089.0
2021-12-20 11:45:00,17.13,17.13,17.06,17.12,333316.0,17.13,17.13,17.06,17.12,333316.0
2021-12-20 11:50:00,17.12,17.2,17.11,17.18,373423.0,17.12,17.2,17.11,17.18,373423.0
2021-12-20 11:55:00,17.19,17.19,17.12,17.16,205053.0,17.19,17.19,17.12,17.16,205053.0
2021-12-20 12:00:00,17.16,17.18,17.15,17.16,162118.0,17.16,17.18,17.15,17.16,162118.0
2021-12-20 12:05:00,17.16,17.16,17.07,17.07,206517.0,17.16,17.16,17.07,17.07,206517.0
2021-12-20 12:10:00,17.07,17.09,17.03,17.09,214254.0,17.07,17.09,17.03,17.09,214254.0
2021-12-20 12:15:00,17.09,17.19,17.08,17.18,312795.0,17.09,17.19,17.08,17.18,312795.0
2021-12-20 12:20:00,17.18,17.23,17.16,17.2,301862.0,17.18,17.23,17.16,17.2,301862.0
2021-12-20 12:25:00,17.2,17.24,17.19,17.21,234989.0,17.2,17.24,17.19,17.21,234989.0
2021-12-20 12:30:00,17.22,17.23,17.2,17.21,185427.0,17.22,17.23,17.2,17.21,185427.0
2021-12-20 12:35:00,17.21,17.21,17.13,17.14,374807.0,17.21,17.21,17.13,17.14,374807.0
2021-12-20 12:40:00,17.14,17.2,17.13,17.19,180836.0,17.14,17.2,17.13,17.19,180836.0
2021-12-20 12:45:00,17.18,17.19,17.16,17.19,134831.0,17.18,17.19,17.16,17.19,134831.0
2021-12-20 12:50:00,17.18,17.24,17.17,17.2,358402.0,17.18,17.24,17.17,17.2,358402.0
2021-12-20 12:55:00,17.21,17.22,17.19,17.21,358847.0,17.21,17.22,17.19,17.21,358847.0
2021-12-20 13:00:00,17.21,17.22,17.19,17.21,311002.0,17.21,17.22,17.19,17.21,311002.0
2021-12-20 13:05:00,17.21,17.27,17.19,17.26,503963.0,17.21,17.27,17.19,17.26,503963.0
2021-12-20 13:10:00,17.26,17.28,17.23,17.28,267617.0,17.26,17.28,17.23,17.28,267617.0
2021-12-20 13:15:00,17.27,17.3,17.26,17.28,224203.0,17.27,17.3,17.26,17.28,224203.0
2021-12-20 13:20:00,17.27,17.3,17.26,17.28,152674.0,17.27,17.3,17.26,17.28,152674.0
2021-12-20 13:25:00,17.28,17.3,17.2,17.23,247163.0,17.28,17.3,17.2,17.23,247163.0
2021-12-20 13:30:00,17.22,17.25,17.15,17.18,187529.0,17.22,17.25,17.15,17.18,187529.0
2021-12-20 13:35:00,17.18,17.21,17.15,17.21,204217.0,17.18,17.21,17.15,17.21,204217.0
2021-12-20 13:40:00,17.2,17.24,17.19,17.21,297785.0,17.2,17.24,17.19,17.21,297785.0
2021-12-20 13:45:00,17.21,17.28,17.2,17.28,231300.0,17.21,17.28,17.2,17.28,231300.0
2021-12-20 13:50:00,17.27,17.29,17.25,17.28,197363.0,17.27,17.29,17.25,17.28,197363.0
2021-12-20 13:55:00,17.28,17.29,17.23,17.23,245120.0,17.28,17.29,17.23,17.23,245120.0
2021-12-20 14:00:00,17.23,17.28,17.22,17.25,156734.0,17.23,17.28,17.22,17.25,156734.0
2021-12-20 14:05:00,17.25,17.28,17.23,17.28,101395.0,17.25,17.28,17.23,17.28,101395.0
2021-12-20 14:10:00,17.27,17.28,17.25,17.26,98928.0,17.27,17.28,17.25,17.26,98928.0
2021-12-20 14:15:00,17.27,17.32,17.26,17.3,323523.0,17.27,17.32,17.26,17.3,323523.0
2021-12-20 14:20:00,17.3,17.32,17.28,17.3,135106.0,17.3,17.32,17.28,17.3,135106.0
2021-12-20 14:25:00,17.3,17.31,17.25,17.26,268415.0,17.3,17.31,17.25,17.26,268415.0
2021-12-20 14:30:00,17.26,17.28,17.24,17.25,207463.0,17.26,17.28,17.24,17.25,207463.0
2021-12-20 14:35:00,17.25,17.26,17.2,17.21,295978.0,17.25,17.26,17.2,17.21,295978.0
2021-12-20 14:40:00,17.21,17.21,17.18,17.2,198898.0,17.21,17.21,17.18,17.2,198898.0
2021-12-20 14:45:00,17.2,17.21,17.16,17.19,170423.0,17.2,17.21,17.16,17.19,170423.0
2021-12-20 14:50:00,17.2,17.24,17.19,17.23,96598.0,17.2,17.24,17.19,17.23,96598.0
2021-12-20 14:55:00,17.23,17.24,17.17,17.19,254481.0,17.23,17.24,17.17,17.19,254481.0
2021-12-20 15:00:00,17.19,17.2,17.15,17.16,209047.0,17.19,17.2,17.15,17.16,209047.0
2021-12-20 15:05:00,17.16,17.17,17.11,17.14,245349.0,17.16,17.17,17.11,17.14,245349.0
2021-12-20 15:10:00,17.14,17.19,17.12,17.16,227309.0,17.14,17.19,17.12,17.16,227309.0
2021-12-20 15:15:00,17.16,17.17,17.13,17.16,207498.0,17.16,17.17,17.13,17.16,207498.0
2021-12-20 15:20:00,17.16,17.2,17.14,17.15,255607.0,17.16,17.2,17.14,17.15,255607.0
2021-12-20 15:25:00,17.16,17.24,17.14,17.23,193390.0,17.16,17.24,17.14,17.23,193390.0
2021-12-20 15:30:00,17.23,17.23,17.18,17.19,345805.0,17.23,17.23,17.18,17.19,345805.0
2021-12-20 15:35:00,17.19,17.19,17.13,17.14,228017.0,17.19,17.19,17.13,17.14,228017.0
2021-12-20 15:40:00,17.14,17.17,17.12,17.14,305462.0,17.14,17.17,17.12,17.14,305462.0
2021-12-20 15:45:00,17.14,17.2,17.13,17.18,357882.0,17.14,17.2,17.13,17.18,357882.0
2021-12-20 15:50:00,17.18,17.29,17.13,17.28,983998.0,17.18,17.29,17.13,17.28,983998.0
2021-12-20 15:55:00,17.28,17.33,17.27,17.3,1114724.0,17.28,17.33,17.27,17.3,1114724.0
2021-12-21 09:30:00,17.43,17.61,17.4,17.6,1595294.0,17.43,17.61,17.4,17.6,1595294.0
2021-12-21 09:35:00,17.59,17.84,17.58,17.8,1241607.0,17.59,17.84,17.58,17.8,1241607.0
2021-12-21 09:40:00,17.8,17.92,17.7,17.89,1664184.0,17.8,17.92,17.7,17.89,1664184.0
2021-12-21 09:45:00,17.89,18.03,17.8,18.02,1320044.0,17.89,18.03,17.8,18.02,1320044.0
2021-12-21 09:50:00,18.02,18.05,17.92,17.99,1005155.0,18.02,18.05,17.92,17.99,1005155.0
2021-12-21 09:55:00,17.99,18.16,17.95,18.15,1671977.0,17.99,18.16,17.95,18.15,1671977.0
2021-12-21 10:00:00,18.14,18.4,18.14,18.23,2611363.0,18.14,18.4,18.14,18.23,2611363.0
2021-12-21 10:05:00,18.23,18.3,18.16,18.23,953802.0,18.23,18.3,18.16,18.23,953802.0
2021-12-21 10:10:00,18.23,18.3,18.18,18.29,719505.0,18.23,18.3,18.18,18.29,719505.0
2021-12-21 10:15:00,18.29,18.34,18.25,18.3,919984.0,18.29,18.34,18.25,18.3,919984.0
2021-12-21 10:20:00,18.3,18.41,18.23,18.24,1420972.0,18.3,18.41,18.23,18.24,1420972.0
2021-12-21 10:25:00,18.24,18.27,18.16,18.19,1132082.0,18.24,18.27,18.16,18.19,1132082.0
2021-12-21 10:30:00,18.19,18.25,18.13,18.17,973674.0,18.19,18.25,18.13,18.17,973674.0
2021-12-21 10:35:00,18.18,18.28,18.15,18.28,550387.0,18.18,18.28,18.15,18.28,550387.0
2021-12-21 10:40:00,18.28,18.32,18.25,18.3,495075.0,18.28,18.32,18.25,18.3,495075.0
2021-12-21 10:45:00,18.29,18.34,18.26,18.3,403593.0,18.29,18.34,18.26,18.3,403593.0
2021-12-21 10:50:00,18.3,18.31,18.21,18.22,375875.0,18.3,18.31,18.21,18.22,375875.0
2021-12-21 10:55:00,18.22,18.27,18.2,18.23,438676.0,18.22,18.27,18.2,18.23,438676.0
2021-12-21 11:00:00,18.24,18.28,18.2,18.23,444047.0,18.24,18.28,18.2,18.23,444047.0
2021-12-21 11:05:00,18.23,18.32,18.23,18.29,693687.0,18.23,18.32,18.23,18.29,693687.0
2021-12-21 11:10:00,18.28,18.33,18.27,18.3,444926.0,18.28,18.33,18.27,18.3,444926.0
2021-12-21 11:15:00,18.3,18.34,18.26,18.32,535149.0,18.3,18.34,18.26,18.32,535149.0
2021-12-21 11:20:00,18.32,18.45,18.31,18.42,694431.0,18.32,18.45,18.31,18.42,694431.0
2021-12-21 11:25:00,18.43,18.46,18.33,18.34,526876.0,18.43,18.46,18.33,18.34,526876.0
2021-12-21 11:30:00,18.33,18.34,18.23,18.27,867290.0,18.33,18.34,18.23,18.27,867290.0
2021-12-21 11:35:00,18.26,18.4,18.25,18.37,769095.0,18.26,18.4,18.25,18.37,769095.0
2021-12-21 11:40:00,18.37,18.38,18.27,18.3,562968.0,18.37,18.38,18.27,18.3,562968.0
2021-12-21 11:45:00,18.3,18.33,18.19,18.21,854573.0,18.3,18.33,18.19,18.21,854573.0
2021-12-21 11:50:00,18.22,18.27,18.11,18.23,911543.0,18.22,18.27,18.11,18.23,911543.0
2021-12-21 11:55:00,18.22,18.25,18.17,18.25,413022.0,18.22,18.25,18.17,18.25,413022.0
2021-12-21 12:00:00,18.25,18.27,18.19,18.25,576250.0,18.25,18.27,18.19,18.25,576250.0
2021-12-21 12:05:00,18.24,18.27,18.22,18.23,334582.0,18.24,18.27,18.22,18.23,334582.0
2021-12-21 12:10:00,18.22,18.25,18.16,18.21,474642.0,18.22,18.25,18.16,18.21,474642.0
2021-12-21 12:15:00,18.22,18.23,18.14,18.18,412575.0,18.22,18.23,18.14,18.18,412575.0
2021-12-21 12:20:00,18.18,18.18,18.12,18.13,299417.0,18.18,18.18,18.12,18.13,299417.0
2021-12-21 12:25:00,18.14,18.17,18.07,18.09,433245.0,18.14,18.17,18.07,18.09,433245.0
2021-12-21 12:30:00,18.08,18.1,18.04,18.06,556329.0,18.08,18.1,18.04,18.06,556329.0
2021-12-21 12:35:00,18.05,18.09,18.04,18.09,400014.0,18.05,18.09,18.04,18.09,400014.0
2021-12-21 12:40:00,18.08,18.09,18.01,18.03,346362.0,18.08,18.09,18.01,18.03,346362.0
2021-12-21 12:45:00,18.03,18.05,17.98,17.99,343170.0,18.03,18.05,17.98,17.99,343170.0
2021-12-21 12:50:00,18.0,18.0,17.96,18.0,212422.0,18.0,18.0,17.96,18.0,212422.0
2021-12-21 12:55:00,18.0,18.01,17.95,17.96,174630.0,18.0,18.01,17.95,17.96,174630.0
2021-12-21 13:00:00,17.96,18.0,17.92,17.97,313909.0,17.96,18.0,17.92,17.97,313909.0
2021-12-21 13:05:00,17.97,17.99,17.95,17.98,124885.0,17.97,17.99,17.95,17.98,124885.0
2021-12-21 13:10:00,17.98,18.0,17.95,17.95,182258.0,17.98,18.0,17.95,17.95,182258.0
2021-12-21 13:15:00,17.96,17.98,17.91,17.94,200198.0,17.96,17.98,17.91,17.94,200198.0
2021-12-21 13:20:00,17.95,17.96,17.9,17.92,286635.0,17.95,17.96,17.9,17.92,286635.0
2021-12-21 13:25:00,17.92,17.93,17.87,17.89,357456.0,17.92,17.93,17.87,17.89,357456.0
2021-12-21 13:30:00,17.89,17.96,17.88,17.95,248714.0,17.89,17.96,17.88,17.95,248714.0
2021-12-21 13:35:00,17.94,17.97,17.94,17.95,260775.0,17.94,17.97,17.94,17.95,260775.0
2021-12-21 13:40:00,17.96,17.97,17.89,17.9,198046.0,17.96,17.97,17.89,17.9,198046.0
2021-12-21 13:45:00,17.91,17.92,17.88,17.91,133449.0,17.91,17.92,17.88,17.91,133449.0
2021-12-21 13:50:00,17.91,17.92,17.83,17.84,397621.0,17.91,17.92,17.83,17.84,397621.0
2021-12-21 13:55:00,17.84,17.86,17.82,17.84,275676.0,17.84,17.86,17.82,17.84,275676.0
2021-12-21 14:00:00,17.84,17.85,17.8,17.8,231335.0,17.84,17.85,17.8,17.8,231335.0
2021-12-21 14:05:00,17.81,17.91,17.8,17.89,263161.0,17.81,17.91,17.8,17.89,263161.0
2021-12-21 14:10:00,17.89,17.95,17.87,17.94,275317.0,17.89,17.95,17.87,17.94,275317.0
2021-12-21 14:15:00,17.94,17.96,17.91,17.94,255788.0,17.94,17.96,17.91,17.94,255788.0
2021-12-21 14:20:00,17.94,17.96,17.93,17.95,238433.0,17.94,17.96,17.93,17.95,238433.0
2021-12-21 14:25:00,17.95,17.98,17.91,17.91,229605.0,17.95,17.98,17.91,17.91,229605.0
2021-12-21 14:30:00,17.92,17.96,17.91,17.94,201750.0,17.92,17.96,17.91,17.94,201750.0
2021-12-21 14:35:00,17.95,17.95,17.88,17.9,237903.0,17.95,17.95,17.88,17.9,237903.0
2021-12-21 14:40:00,17.91,17.93,17.9,17.91,88750.0,17.91,17.93,17.9,17.91,88750.0
2021-12-21 14:45:00,17.91,18.0,17.91,18.0,287921.0,17.91,18.0,17.91,18.0,287921.0
2021-12-21 14:50:00,18.0,18.02,17.98,17.98,213104.0,18.0,18.02,17.98,17.98,213104.0
2021-12-21 14:55:00,17.98,18.0,17.95,17.98,174188.0,17.98,18.0,17.95,17.98,174188.0
2021-12-21 15:00:00,17.98,18.06,17.95,18.05,540310.0,17.98,18.06,17.95,18.05,540310.0
2021-12-21 15:05:00,18.05,18.06,17.99,18.05,413936.0,18.05,18.06,17.99,18.05,413936.0
2021-12-21 15:10:00,18.05,18.09,18.04,18.05,392823.0,18.05,18.09,18.04,18.05,392823.0
2021-12-21 15:15:00,18.05,18.09,18.05,18.09,241025.0,18.05,18.09,18.05,18.09,241025.0
2021-12-21 15:20:00,18.09,18.09,18.04,18.05,238555.0,18.09,18.09,18.04,18.05,238555.0
2021-12-21 15:25:00,18.05,18.08,18.04,18.05,330692.0,18.05,18.08,18.04,18.05,330692.0
2021-12-21 15:30:00,18.06,18.09,18.02,18.03,403153.0,18.06,18.09,18.02,18.03,403153.0
2021-12-21 15:35:00,18.03,18.07,18.01,18.04,341325.0,18.03,18.07,18.01,18.04,341325.0
2021-12-21 15:40:00,18.04,18.04,18.0,18.0,293430.0,18.04,18.04,18.0,18.0,293430.0
2021-12-21 15:45:00,18.0,18.01,17.98,18.0,518534.0,18.0,18.01,17.98,18.0,518534.0
2021-12-21 15:50:00,17.99,18.12,17.99,18.11,797000.0,17.99,18.12,17.99,18.11,797000.0
2021-12-21 15:55:00,18.1,18.13,18.08,18.13,1133525.0,18.1,18.13,18.08,18.13,1133525.0
2021-12-22 09:30:00,18.19,18.21,17.91,17.99,1198147.0,18.19,18.21,17.91,17.99,1198147.0
2021-12-22 09:35:00,17.99,18.2,17.94,18.17,636778.0,17.99,18.2,17.94,18.17,636778.0
2021-12-22 09:40:00,18.18,18.24,18.05,18.21,649723.0,18.18,18.24,18.05,18.21,649723.0
2021-12-22 09:45:00,18.2,18.21,18.06,18.09,670229.0,18.2,18.21,18.06,18.09,670229.0
2021-12-22 09:50:00,18.09,18.18,17.98,18.17,567539.0,18.09,18.18,17.98,18.17,567539.0
2021-12-22 09:55:00,18.18,18.21,18.13,18.21,447627.0,18.18,18.21,18.13,18.21,447627.0
2021-12-22 10:00:00,18.21,18.35,18.18,18.35,641636.0,18.21,18.35,18.18,18.35,641636.0
2021-12-22 10:05:00,18.35,18.35,18.2,18.21,764785.0,18.35,18.35,18.2,18.21,764785.0
2021-12-22 10:10:00,18.2,18.32,18.19,18.3,378280.0,18.2,18.32,18.19,18.3,378280.0
2021-12-22 10:15:00,18.3,18.36,18.28,18.31,580586.0,18.3,18.36,18.28,18.31,580586.0
2021-12-22 10:20:00,18.31,18.35,18.28,18.34,565801.0,18.31,18.35,18.28,18.34,565801.0
2021-12-22 10:25:00,18.33,18.4,18.32,18.38,636720.0,18.33,18.4,18.32,18.38,636720.0
2021-12-22 10:30:00,18.37,18.4,18.28,18.29,868359.0,18.37,18.4,18.28,18.29,868359.0
2021-12-22 10:35:00,18.28,18.33,18.2,18.32,608770.0,18.28,18.33,18.2,18.32,608770.0
2021-12-22 10:40:00,18.32,18.36,18.25,18.31,361909.0,18.32,18.36,18.25,18.31,361909.0
2021-12-22 10:45:00,18.32,18.37,18.3,18.37,860445.0,18.32,18.37,18.3,18.37,860445.0
2021-12-22 10:50:00,18.36,18.47,18.35,18.46,781816.0,18.36,18.47,18.35,18.46,781816.0
2021-12-22 10:55:00,18.46,18.5,18.42,18.49,594837.0,18.46,18.5,18.42,18.49,594837.0
2021-12-22 11:00:00,18.49,18.5,18.45,18.46,461816.0,18.49,18.5,18.45,18.46,461816.0
2021-12-22 11:05:00,18.46,18.46,18.4,18.43,419787.0,18.46,18.46,18.4,18.43,419787.0
2021-12-22 11:10:00,18.43,18.49,18.38,18.44,914917.0,18.43,18.49,18.38,18.44,914917.0
2021-12-22 11:15:00,18.44,18.46,18.4,18.45,333333.0,18.44,18.46,18.4,18.45,333333.0
2021-12-22 11:20:00,18.46,18.46,18.34,18.37,375117.0,18.46,18.46,18.34,18.37,375117.0
2021-12-22 11:25:00,18.36,18.4,18.34,18.39,301397.0,18.36,18.4,18.34,18.39,301397.0
2021-12-22 11:30:00,18.38,18.44,18.37,18.44,293297.0,18.38,18.44,18.37,18.44,293297.0
2021-12-22 11:35:00,18.44,18.46,18.41,18.44,278861.0,18.44,18.46,18.41,18.44,278861.0
2021-12-22 11:40:00,18.43,18.45,18.39,18.4,168358.0,18.43,18.45,18.39,18.4,168358.0
2021-12-22 11:45:00,18.41,18.41,18.36,18.38,199191.0,18.41,18.41,18.36,18.38,199191.0
2021-12-22 11:50:00,18.39,18.4,18.36,18.38,148916.0,18.39,18.4,18.36,18.38,148916.0
2021-12-22 11:55:00,18.38,18.41,18.37,18.39,180562.0,18.38,18.41,18.37,18.39,180562.0
2021-12-22 12:00:00,18.39,18.43,18.37,18.43,193139.0,18.39,18.43,18.37,18.43,193139.0
2021-12-22 12:05:00,18.42,18.44,18.39,18.39,232531.0,18.42,18.44,18.39,18.39,232531.0
2021-12-22 12:10:00,18.39,18.4,18.35,18.38,231346.0,18.39,18.4,18.35,18.38,231346.0
2021-12-22 12:15:00,18.38,18.43,18.37,18.41,234454.0,18.38,18.43,18.37,18.41,234454.0
2021-12-22 12:20:00,18.41,18.42,18.39,18.41,197024.0,18.41,18.42,18.39,18.41,197024.0
2021-12-22 12:25:00,18.41,18.45,18.4,18.45,314997.0,18.41,18.45,18.4,18.45,314997.0
2021-12-22 12:30:00,18.45,18.5,18.42,18.5,270731.0,18.45,18.5,18.42,18.5,270731.0
2021-12-22 12:35:00,18.5,18.5,18.46,18.48,307730.0,18.5,18.5,18.46,18.48,307730.0
2021-12-22 12:40:00,18.48,18.48,18.46,18.46,146327.0,18.48,18.48,18.46,18.46,146327.0
2021-12-22 12:45:00,18.47,18.47,18.41,18.45,172207.0,18.47,18.47,18.41,18.45,172207.0
2021-12-22 12:50:00,18.45,18.48,18.43,18.47,152947.0,18.45,18.48,18.43,18.47,152947.0
2021-12-22 12:55:00,18.47,18.48,18.44,18.44,145979.0,18.47,18.48,18.44,18.44,145979.0
2021-12-22 13:00:00,18.44,18.46,18.42,18.44,209115.0,18.44,18.46,18.42,18.44,209115.0
2021-12-22 13:05:00,18.44,18.44,18.4,18.44,156060.0,18.44,18.44,18.4,18.44,156060.0
2021-12-22 13:10:00,18.43,18.44,18.42,18.42,92105.0,18.43,18.44,18.42,18.42,92105.0
2021-12-22 13:15:00,18.43,18.49,18.41,18.46,292387.0,18.43,18.49,18.41,18.46,292387.0
2021-12-22 13:20:00,18.46,18.48,18.46,18.47,105750.0,18.46,18.48,18.46,18.47,105750.0
2021-12-22 13:25:00,18.46,18.48,18.43,18.44,150395.0,18.46,18.48,18.43,18.44,150395.0
2021-12-22 13:30:00,18.44,18.47,18.42,18.43,188946.0,18.44,18.47,18.42,18.43,188946.0
2021-12-22 13:35:00,18.44,18.44,18.37,18.39,258839.0,18.44,18.44,18.37,18.39,258839.0
2021-12-22 13:40:00,18.38,18.41,18.37,18.39,181211.0,18.38,18.41,18.37,18.39,181211.0
2021-12-22 13:45:00,18.39,18.41,18.37,18.39,160975.0,18.39,18.41,18.37,18.39,160975.0
2021-12-22 13:50:00,18.39,18.42,18.38,18.39,121587.0,18.39,18.42,18.38,18.39,121587.0
2021-12-22 13:55:00,18.39,18.41,18.38,18.39,150143.0,18.39,18.41,18.38,18.39,150143.0
2021-12-22 14:00:00,18.39,18.39,18.3,18.34,525057.0,18.39,18.39,18.3,18.34,525057.0
2021-12-22 14:05:00,18.33,18.35,18.31,18.32,146650.0,18.33,18.35,18.31,18.32,146650.0
2021-12-22 14:10:00,18.32,18.35,18.3,18.31,110959.0,18.32,18.35,18.3,18.31,110959.0
2021-12-22 14:15:00,18.3,18.33,18.3,18.32,94270.0,18.3,18.33,18.3,18.32,94270.0
2021-12-22 14:20:00,18.32,18.34,18.29,18.3,179970.0,18.32,18.34,18.29,18.3,179970.0
2021-12-22 14:25:00,18.3,18.3,18.22,18.25,208071.0,18.3,18.3,18.22,18.25,208071.0
2021-12-22 14:30:00,18.25,18.29,18.24,18.27,188703.0,18.25,18.29,18.24,18.27,188703.0
2021-12-22 14:35:00,18.28,18.29,18.26,18.28,155670.0,18.28,18.29,18.26,18.28,155670.0
2021-12-22 14:40:00,18.28,18.3,18.25,18.28,166062.0,18.28,18.3,18.25,18.28,166062.0
2021-12-22 14:45:00,18.28,18.33,18.27,18.33,160694.0,18.28,18.33,18.27,18.33,160694.0
2021-12-22 14:50:00,18.32,18.34,18.29,18.32,152439.0,18.32,18.34,18.29,18.32,152439.0
2021-12-22 14:55:00,18.32,18.35,18.3,18.33,116665.0,18.32,18.35,18.3,18.33,116665.0
2021-12-22 15:00:00,18.33,18.35,18.29,18.32,263813.0,18.33,18.35,18.29,18.32,263813.0
2021-12-22 15:05:00,18.32,18.34,18.3,18.32,136760.0,18.32,18.34,18.3,18.32,136760.0
2021-12-22 15:10:00,18.31,18.35,18.31,18.35,197908.0,18.31,18.35,18.31,18.35,197908.0
2021-12-22 15:15:00,18.34,18.37,18.3,18.32,314925.0,18.34,18.37,18.3,18.32,314925.0
2021-12-22 15:20:00,18.32,18.32,18.28,18.3,160125.0,18.32,18.32,18.28,18.3,160125.0
2021-12-22 15:25:00,18.3,18.33,18.3,18.3,157854.0,18.3,18.33,18.3,18.3,157854.0
2021-12-22 15:30:00,18.3,18.34,18.26,18.26,306379.0,18.3,18.34,18.26,18.26,306379.0
2021-12-22 15:35:00,18.27,18.29,18.26,18.28,204326.0,18.27,18.29,18.26,18.28,204326.0
2021-12-22 15:40:00,18.29,18.29,18.22,18.23,307317.0,18.29,18.29,18.22,18.23,307317.0
2021-12-22 15:45:00,18.23,18.27,18.22,18.26,347731.0,18.23,18.27,18.22,18.26,347731.0
2021-12-22 15:50:00,18.26,18.3,18.25,18.28,624478.0,18.26,18.3,18.25,18.28,624478.0
2021-12-22 15:55:00,18.28,18.28,18.25,18.26,1064064.0,18.28,18.28,18.25,18.26,1064064.0
2021-12-23 09:30:00,18.59,18.72,18.44,18.59,1870129.0,18.59,18.72,18.44,18.59,1870129.0
2021-12-23 09:35:00,18.58,18.61,18.46,18.48,774081.0,18.58,18.61,18.46,18.48,774081.0
2021-12-23 09:40:00,18.48,18.48,18.37,18.4,789860.0,18.48,18.48,18.37,18.4,789860.0
2021-12-23 09:45:00,18.4,18.42,18.27,18.3,683262.0,18.4,18.42,18.27,18.3,683262.0
2021-12-23 09:50:00,18.3,18.41,18.27,18.33,460105.0,18.3,18.41,18.27,18.33,460105.0
2021-12-23 09:55:00,18.34,18.37,18.31,18.35,260788.0,18.34,18.37,18.31,18.35,260788.0
2021-12-23 10:00:00,18.35,18.35,18.21,18.22,586755.0,18.35,18.35,18.21,18.22,586755.0
2021-12-23 10:05:00,18.22,18.26,18.15,18.22,944896.0,18.22,18.26,18.15,18.22,944896.0
2021-12-23 10:10:00,18.22,18.38,18.21,18.35,3003064.0,18.22,18.38,18.21,18.35,3003064.0
2021-12-23 10:15:00,18.35,18.48,18.33,18.4,785509.0,18.35,18.48,18.33,18.4,785509.0
2021-12-23 10:20:00,18.41,18.41,18.29,18.32,544291.0,18.41,18.41,18.29,18.32,544291.0
2021-12-23 10:25:00,18.31,18.34,18.25,18.26,556359.0,18.31,18.34,18.25,18.26,556359.0
2021-12-23 10:30:00,18.26,18.34,18.25,18.31,466972.0,18.26,18.34,18.25,18.31,466972.0
2021-12-23 10:35:00,18.31,18.31,18.22,18.26,330777.0,18.31,18.31,18.22,18.26,330777.0
2021-12-23 10:40:00,18.26,18.27,18.21,18.27,244597.0,18.26,18.27,18.21,18.27,244597.0
2021-12-23 10:45:00,18.26,18.27,18.2,18.23,348709.0,18.26,18.27,18.2,18.23,348709.0
2021-12-23 10:50:00,18.23,18.24,18.18,18.19,385482.0,18.23,18.24,18.18,18.19,385482.0
2021-12-23 10:55:00,18.2,18.25,18.18,18.24,356901.0,18.2,18.25,18.18,18.24,356901.0
2021-12-23 11:00:00,18.24,18.29,18.23,18.25,332518.0,18.24,18.29,18.23,18.25,332518.0
2021-12-23 11:05:00,18.26,18.27,18.23,18.26,178899.0,18.26,18.27,18.23,18.26,178899.0
2021-12-23 11:10:00,18.26,18.32,18.21,18.32,493849.0,18.26,18.32,18.21,18.32,493849.0
2021-12-23 11:15:00,18.32,18.38,18.32,18.38,490425.0,18.32,18.38,18.32,18.38,490425.0
2021-12-23 11:20:00,18.38,18.4,18.35,18.36,318450.0,18.38,18.4,18.35,18.36,318450.0
2021-12-23 11:25:00,18.36,18.41,18.34,18.36,213426.0,18.36,18.41,18.34,18.36,213426.0
2021-12-23 11:30:00,18.36,18.39,18.32,18.32,253987.0,18.36,18.39,18.32,18.32,253987.0
2021-12-23 11:35:00,18.33,18.36,18.3,18.32,282663.0,18.33,18.36,18.3,18.32,282663.0
2021-12-23 11:40:00,18.33,18.35,18.32,18.33,146257.0,18.33,18.35,18.32,18.33,146257.0
2021-12-23 11:45:00,18.33,18.37,18.29,18.29,160723.0,18.33,18.37,18.29,18.29,160723.0
2021-12-23 11:50:00,18.29,18.31,18.25,18.27,189033.0,18.29,18.31,18.25,18.27,189033.0
2021-12-23 11:55:00,18.27,18.29,18.25,18.29,119935.0,18.27,18.29,18.25,18.29,119935.0
2021-12-23 12:00:00,18.28,18.3,18.26,18.27,241846.0,18.28,18.3,18.26,18.27,241846.0
2021-12-23 12:05:00,18.26,18.28,18.24,18.25,203646.0,18.26,18.28,18.24,18.25,203646.0
2021-12-23 12:10:00,18.25,18.28,18.25,18.27,283877.0,18.25,18.28,18.25,18.27,283877.0
2021-12-23 12:15:00,18.27,18.29,18.25,18.26,187142.0,18.27,18.29,18.25,18.26,187142.0
2021-12-23 12:20:00,18.27,18.31,18.26,18.3,178146.0,18.27,18.31,18.26,18.3,178146.0
2021-12-23 12:25:00,18.31,18.33,18.29,18.33,271067.0,18.31,18.33,18.29,18.33,271067.0
2021-12-23 12:30:00,18.33,18.35,18.31,18.35,625484.0,18.33,18.35,18.31,18.35,625484.0
2021-12-23 12:35:00,18.34,18.36,18.3,18.32,390000.0,18.34,18.36,18.3,18.32,390000.0
2021-12-23 12:40:00,18.32,18.34,18.3,18.31,262080.0,18.32,18.34,18.3,18.31,262080.0
2021-12-23 12:45:00,18.32,18.35,18.31,18.31,303346.0,18.32,18.35,18.31,18.31,303346.0
2021-12-23 12:50:00,18.32,18.32,18.3,18.32,152678.0,18.32,18.32,18.3,18.32,152678.0
2021-12-23 12:55:00,18.32,18.34,18.31,18.33,160837.0,18.32,18.34,18.31,18.33,160837.0
2021-12-23 13:00:00,18.33,18.34,18.3,18.32,137292.0,18.33,18.34,18.3,18.32,137292.0
2021-12-23 13:05:00,18.33,18.33,18.3,18.3,84268.0,18.33,18.33,18.3,18.3,84268.0
2021-12-23 13:10:00,18.31,18.34,18.3,18.32,108616.0,18.31,18.34,18.3,18.32,108616.0
2021-12-23 13:15:00,18.32,18.35,18.31,18.35,96067.0,18.32,18.35,18.31,18.35,96067.0
2021-12-23 13:20:00,18.35,18.35,18.32,18.32,128584.0,18.35,18.35,18.32,18.32,128584.0
2021-12-23 13:25:00,18.32,18.34,18.32,18.32,72525.0,18.32,18.34,18.32,18.32,72525.0
2021-12-23 13:30:00,18.32,18.33,18.27,18.27,185326.0,18.32,18.33,18.27,18.27,185326.0
2021-12-23 13:35:00,18.28,18.29,18.26,18.28,170333.0,18.28,18.29,18.26,18.28,170333.0
2021-12-23 13:40:00,18.29,18.29,18.26,18.28,138676.0,18.29,18.29,18.26,18.28,138676.0
2021-12-23 13:45:00,18.28,18.28,18.25,18.27,165052.0,18.28,18.28,18.25,18.27,165052.0
2021-12-23 13:50:00,18.26,18.28,18.23,18.26,267070.0,18.26,18.28,18.23,18.26,267070.0
2021-12-23 13:55:00,18.26,18.26,18.22,18.23,147122.0,18.26,18.26,18.22,18.23,147122.0
2021-12-23 14:00:00,18.24,18.25,18.21,18.23,392839.0,18.24,18.25,18.21,18.23,392839.0
2021-12-23 14:05:00,18.23,18.25,18.21,18.22,226356.0,18.23,18.25,18.21,18.22,226356.0
2021-12-23 14:10:00,18.21,18.23,18.21,18.22,135540.0,18.21,18.23,18.21,18.22,135540.0
2021-12-23 14:15:00,18.21,18.22,18.18,18.21,283888.0,18.21,18.22,18.18,18.21,283888.0
2021-12-23 14:20:00,18.21,18.26,18.21,18.24,301733.0,18.21,18.26,18.21,18.24,301733.0
2021-12-23 14:25:00,18.25,18.25,18.22,18.25,158809.0,18.25,18.25,18.22,18.25,158809.0
2021-12-23 14:30:00,18.25,18.26,18.24,18.25,129690.0,18.25,18.26,18.24,18.25,129690.0
2021-12-23 14:35:00,18.26,18.27,18.25,18.26,109429.0,18.26,18.27,18.25,18.26,109429.0
2021-12-23 14:40:00,18.26,18.26,18.23,18.26,130220.0,18.26,18.26,18.23,18.26,130220.0
2021-12-23 14:45:00,18.26,18.28,18.24,18.25,273532.0,18.26,18.28,18.24,18.25,273532.0
2021-12-23 14:50:00,18.24,18.24,18.19,18.23,324324.0,18.24,18.24,18.19,18.23,324324.0
2021-12-23 14:55:00,18.23,18.25,18.21,18.23,161032.0,18.23,18.25,18.21,18.23,161032.0
2021-12-23 15:00:00,18.22,18.23,18.19,18.2,262230.0,18.22,18.23,18.19,18.2,262230.0
2021-12-23 15:05:00,18.19,18.23,18.19,18.19,200938.0,18.19,18.23,18.19,18.19,200938.0
2021-12-23 15:10:00,18.2,18.23,18.19,18.22,184952.0,18.2,18.23,18.19,18.22,184952.0
2021-12-23 15:15:00,18.22,18.23,18.19,18.23,150340.0,18.22,18.23,18.19,18.23,150340.0
2021-12-23 15:20:00,18.23,18.23,18.2,18.23,112229.0,18.23,18.23,18.2,18.23,112229.0
2021-12-23 15:25:00,18.23,18.28,18.22,18.28,263069.0,18.23,18.28,18.22,18.28,263069.0
2021-12-23 15:30:00,18.28,18.3,18.26,18.3,385204.0,18.28,18.3,18.26,18.3,385204.0
2021-12-23 15:35:00,18.3,18.32,18.28,18.32,494912.0,18.3,18.32,18.28,18.32,494912.0
2021-12-23 15:40:00,18.32,18.32,18.26,18.27,446699.0,18.32,18.32,18.26,18.27,446699.0
2021-12-23 15:45:00,18.27,18.31,18.27,18.29,383923.0,18.27,18.31,18.27,18.29,383923.0
2021-12-23 15:50:00,18.29,18.33,18.28,18.3,724554.0,18.29,18.33,18.28,18.3,724554.0
2021-12-23 15:55:00,18.3,18.31,18.25,18.27,1134501.0,18.3,18.31,18.25,18.27,1134501.0
2021-12-27 09:30:00,17.66,17.82,17.56,17.67,1932090.0,17.66,17.82,17.56,17.67,1932090.0
2021-12-27 09:35:00,17.66,17.78,17.54,17.64,1416579.0,17.66,17.78,17.54,17.64,1416579.0
2021-12-27 09:40:00,17.64,17.77,17.63,17.76,1012808.0,17.64,17.77,17.63,17.76,1012808.0
2021-12-27 09:45:00,17.76,17.97,17.72,17.94,989156.0,17.76,17.97,17.72,17.94,989156.0
2021-12-27 09:50:00,17.93,17.96,17.8,17.8,825568.0,17.93,17.96,17.8,17.8,825568.0
2021-12-27 09:55:00,17.8,17.83,17.69,17.8,690040.0,17.8,17.83,17.69,17.8,690040.0
2021-12-27 10:00:00,17.81,17.82,17.74,17.79,314064.0,17.81,17.82,17.74,17.79,314064.0
2021-12-27 10:05:00,17.8,17.88,17.79,17.87,309389.0,17.8,17.88,17.79,17.87,309389.0
2021-12-27 10:10:00,17.87,17.95,17.86,17.94,392126.0,17.87,17.95,17.86,17.94,392126.0
2021-12-27 10:15:00,17.94,17.98,17.9,17.98,305951.0,17.94,17.98,17.9,17.98,305951.0
2021-12-27 10:20:00,17.98,18.03,17.96,18.01,481130.0,17.98,18.03,17.96,18.01,481130.0
2021-12-27 10:25:00,18.01,18.01,17.93,17.96,269528.0,18.01,18.01,17.93,17.96,269528.0
2021-12-27 10:30:00,17.96,17.97,17.91,17.96,306999.0,17.96,17.97,17.91,17.96,306999.0
2021-12-27 10:35:00,17.96,17.99,17.92,17.97,257509.0,17.96,17.99,17.92,17.97,257509.0
2021-12-27 10:40:00,17.96,17.97,17.92,17.97,291318.0,17.96,17.97,17.92,17.97,291318.0
2021-12-27 10:45:00,17.96,18.0,17.95,17.98,196986.0,17.96,18.0,17.95,17.98,196986.0
2021-12-27 10:50:00,17.98,18.09,17.97,18.08,484393.0,17.98,18.09,17.97,18.08,484393.0
2021-12-27 10:55:00,18.07,18.11,18.06,18.09,341231.0,18.07,18.11,18.06,18.09,341231.0
2021-12-27 11:00:00,18.09,18.16,18.06,18.13,425852.0,18.09,18.16,18.06,18.13,425852.0
2021-12-27 11:05:00,18.12,18.13,18.06,18.07,356971.0,18.12,18.13,18.06,18.07,356971.0
2021-12-27 11:10:00,18.07,18.12,18.07,18.11,324437.0,18.07,18.12,18.07,18.11,324437.0
2021-12-27 11:15:00,18.11,18.14,18.07,18.08,213558.0,18.11,18.14,18.07,18.08,213558.0
2021-12-27 11:20:00,18.08,18.15,18.05,18.14,519594.0,18.08,18.15,18.05,18.14,519594.0
2021-12-27 11:25:00,18.14,18.19,18.13,18.19,310498.0,18.14,18.19,18.13,18.19,310498.0
2021-12-27 11:30:00,18.19,18.19,18.16,18.16,258383.0,18.19,18.19,18.16,18.16,258383.0
2021-12-27 11:35:00,18.16,18.24,18.16,18.22,298001.0,18.16,18.24,18.16,18.22,298001.0
2021-12-27 11:40:00,18.22,18.24,18.18,18.19,307270.0,18.22,18.24,18.18,18.19,307270.0
2021-12-27 11:45:00,18.2,18.2,18.15,18.17,219470.0,18.2,18.2,18.15,18.17,219470.0
2021-12-27 11:50:00,18.17,18.18,18.14,18.15,117807.0,18.17,18.18,18.14,18.15,117807.0
2021-12-27 11:55:00,18.16,18.18,18.15,18.16,397338.0,18.16,18.18,18.15,18.16,397338.0
2021-12-27 12:00:00,18.16,18.17,18.1,18.12,241253.0,18.16,18.17,18.1,18.12,241253.0
2021-12-27 12:05:00,18.12,18.17,18.11,18.17,270894.0,18.12,18.17,18.11,18.17,270894.0
2021-12-27 12:10:00,18.16,18.16,18.13,18.14,74707.0,18.16,18.16,18.13,18.14,74707.0
2021-12-27 12:15:00,18.14,18.15,18.11,18.14,143736.0,18.14,18.15,18.11,18.14,143736.0
2021-12-27 12:20:00,18.14,18.15,18.11,18.14,137552.0,18.14,18.15,18.11,18.14,137552.0
2021-12-27 12:25:00,18.14,18.15,18.11,18.13,118209.0,18.14,18.15,18.11,18.13,118209.0
2021-12-27 12:30:00,18.13,18.14,18.12,18.12,132081.0,18.13,18.14,18.12,18.12,132081.0
2021-12-27 12:35:00,18.13,18.13,18.09,18.1,187726.0,18.13,18.13,18.09,18.1,187726.0
2021-12-27 12:40:00,18.11,18.13,18.1,18.12,79463.0,18.11,18.13,18.1,18.12,79463.0
2021-12-27 12:45:00,18.12,18.15,18.12,18.14,174724.0,18.12,18.15,18.12,18.14,174724.0
2021-12-27 12:50:00,18.14,18.15,18.1,18.12,116398.0,18.14,18.15,18.1,18.12,116398.0
2021-12-27 12:55:00,18.12,18.17,18.11,18.16,134761.0,18.12,18.17,18.11,18.16,134761.0
2021-12-27 13:00:00,18.16,18.17,18.12,18.14,130234.0,18.16,18.17,18.12,18.14,130234.0
2021-12-27 13:05:00,18.14,18.2,18.13,18.2,205419.0,18.14,18.2,18.13,18.2,205419.0
2021-12-27 13:10:00,18.2,18.22,18.17,18.18,222202.0,18.2,18.22,18.17,18.18,222202.0
2021-12-27 13:15:00,18.17,18.19,18.16,18.19,75491.0,18.17,18.19,18.16,18.19,75491.0
2021-12-27 13:20:00,18.19,18.19,18.15,18.16,119182.0,18.19,18.19,18.15,18.16,119182.0
2021-12-27 13:25:00,18.16,18.17,18.12,18.13,197985.0,18.16,18.17,18.12,18.13,197985.0
2021-12-27 13:30:00,18.13,18.17,18.13,18.16,174027.0,18.13,18.17,18.13,18.16,174027.0
2021-12-27 13:35:00,18.17,18.18,18.14,18.16,183524.0,18.17,18.18,18.14,18.16,183524.0
2021-12-27 13:40:00,18.16,18.18,18.13,18.14,139014.0,18.16,18.18,18.13,18.14,139014.0
2021-12-27 13:45:00,18.14,18.16,18.13,18.15,142256.0,18.14,18.16,18.13,18.15,142256.0
2021-12-27 13:50:00,18.15,18.16,18.14,18.16,85410.0,18.15,18.16,18.14,18.16,85410.0
2021-12-27 13:55:00,18.16,18.17,18.15,18.16,93534.0,18.16,18.17,18.15,18.16,93534.0
2021-12-27 14:00:00,18.16,18.16,18.13,18.14,108268.0,18.16,18.16,18.13,18.14,108268.0
2021-12-27 14:05:00,18.14,18.15,18.1,18.13,150150.0,18.14,18.15,18.1,18.13,150150.0
2021-12-27 14:10:00,18.13,18.13,18.09,18.1,178662.0,18.13,18.13,18.09,18.1,178662.0
2021-12-27 14:15:00,18.11,18.11,18.09,18.09,85947.0,18.11,18.11,18.09,18.09,85947.0
2021-12-27 14:20:00,18.1,18.13,18.09,18.11,185958.0,18.1,18.13,18.09,18.11,185958.0
2021-12-27 14:25:00,18.12,18.13,18.09,18.12,106525.0,18.12,18.13,18.09,18.12,106525.0
2021-12-27 14:30:00,18.12,18.16,18.1,18.13,327382.0,18.12,18.16,18.1,18.13,327382.0
2021-12-27 14:35:00,18.14,18.17,18.13,18.16,268511.0,18.14,18.17,18.13,18.16,268511.0
2021-12-27 14:40:00,18.16,18.18,18.15,18.16,288589.0,18.16,18.18,18.15,18.16,288589.0
2021-12-27 14:45:00,18.16,18.2,18.15,18.17,584493.0,18.16,18.2,18.15,18.17,584493.0
2021-12-27 14:50:00,18.17,18.18,18.16,18.17,141175.0,18.17,18.18,18.16,18.17,141175.0
2021-12-27 14:55:00,18.18,18.18,18.13,18.14,387276.0,18.18,18.18,18.13,18.14,387276.0
2021-12-27 15:00:00,18.14,18.18,18.13,18.16,324530.0,18.14,18.18,18.13,18.16,324530.0
2021-12-27 15:05:00,18.16,18.18,18.14,18.18,101800.0,18.16,18.18,18.14,18.18,101800.0
2021-12-27 15:10:00,18.17,18.18,18.15,18.15,131835.0,18.17,18.18,18.15,18.15,131835.0
2021-12-27 15:15:00,18.15,18.2,18.15,18.2,195727.0,18.15,18.2,18.15,18.2,195727.0
2021-12-27 15:20:00,18.19,18.19,18.14,18.15,232388.0,18.19,18.19,18.14,18.15,232388.0
2021-12-27 15:25:00,18.16,18.18,18.13,18.14,246928.0,18.16,18.18,18.13,18.14,246928.0
2021-12-27 15:30:00,18.14,18.14,18.1,18.11,149753.0,18.14,18.14,18.1,18.11,149753.0
2021-12-27 15:35:00,18.11,18.12,18.08,18.1,346269.0,18.11,18.12,18.08,18.1,346269.0
2021-12-27 15:40:00,18.1,18.16,18.09,18.14,245808.0,18.1,18.16,18.09,18.14,245808.0
2021-12-27 15:45:00,18.14,18.19,18.14,18.16,498378.0,18.14,18.19,18.14,18.16,498378.0
2021-12-27 15:50:00,18.16,18.19,18.15,18.16,404990.0,18.16,18.19,18.15,18.16,404990.0
2021-12-27 15:55:00,18.16,18.19,18.16,18.17,616912.0,18.16,18.19,18.16,18.17,616912.0
2021-12-28 09:30:00,18.06,18.22,17.92,18.2,974016.0,18.06,18.22,17.92,18.2,974016.0
2021-12-28 09:35:00,18.2,18.34,18.18,18.32,811488.0,18.2,18.34,18.18,18.32,811488.0
2021-12-28 09:40:00,18.32,18.44,18.31,18.35,913026.0,18.32,18.44,18.31,18.35,913026.0
2021-12-28 09:45:00,18.36,18.37,18.21,18.23,591103.0,18.36,18.37,18.21,18.23,591103.0
2021-12-28 09:50:00,18.23,18.35,18.2,18.32,506747.0,18.23,18.35,18.2,18.32,506747.0
2021-12-28 09:55:00,18.32,18.4,18.31,18.34,424074.0,18.32,18.4,18.31,18.34,424074.0
2021-12-28 10:00:00,18.34,18.51,18.31,18.51,843790.0,18.34,18.51,18.31,18.51,843790.0
2021-12-28 10:05:00,18.51,18.51,18.38,18.38,502088.0,18.51,18.51,18.38,18.38,502088.0
2021-12-28 10:10:00,18.39,18.45,18.37,18.41,518594.0,18.39,18.45,18.37,18.41,518594.0
2021-12-28 10:15:00,18.41,18.49,18.39,18.43,306971.0,18.41,18.49,18.39,18.43,306971.0
2021-12-28 10:20:00,18.43,18.49,18.43,18.46,239697.0,18.43,18.49,18.43,18.46,239697.0
2021-12-28 10:25:00,18.46,18.51,18.44,18.48,562749.0,18.46,18.51,18.44,18.48,562749.0
2021-12-28 10:30:00,18.48,18.61,18.47,18.57,740314.0,18.48,18.61,18.47,18.57,740314.0
2021-12-28 10:35:00,18.57,18.6,18.49,18.51,465378.0,18.57,18.6,18.49,18.51,465378.0
2021-12-28 10:40:00,18.52,18.57,18.5,18.56,286140.0,18.52,18.57,18.5,18.56,286140.0
2021-12-28 10:45:00,18.57,18.57,18.5,18.51,166602.0,18.57,18.57,18.5,18.51,166602.0
2021-12-28 10:50:00,18.51,18.51,18.45,18.46,230948.0,18.51,18.51,18.45,18.46,230948.0
2021-12-28 10:55:00,18.46,18.49,18.42,18.43,508877.0,18.46,18.49,18.42,18.43,508877.0
2021-12-28 11:00:00,18.42,18.45,18.41,18.43,189498.0,18.42,18.45,18.41,18.43,189498.0
2021-12-28 11:05:00,18.43,18.43,18.37,18.39,311120.0,18.43,18.43,18.37,18.39,311120.0
2021-12-28 11:10:00,18.38,18.4,18.35,18.38,234615.0,18.38,18.4,18.35,18.38,234615.0
2021-12-28 11:15:00,18.38,18.38,18.3,18.34,275135.0,18.38,18.38,18.3,18.34,275135.0
2021-12-28 11:20:00,18.34,18.38,18.31,18.36,365583.0,18.34,18.38,18.31,18.36,365583.0
2021-12-28 11:25:00,18.35,18.39,18.35,18.39,383180.0,18.35,18.39,18.35,18.39,383180.0
2021-12-28 11:30:00,18.39,18.48,18.37,18.47,320247.0,18.39,18.48,18.37,18.47,320247.0
2021-12-28 11:35:00,18.48,18.48,18.42,18.46,213050.0,18.48,18.48,18.42,18.46,213050.0
2021-12-28 11:40:00,18.46,18.47,18.42,18.44,232909.0,18.46,18.47,18.42,18.44,232909.0
2021-12-28 11:45:00,18.44,18.45,18.41,18.45,168840.0,18.44,18.45,18.41,18.45,168840.0
2021-12-28 11:50:00,18.45,18.53,18.45,18.5,352613.0,18.45,18.53,18.45,18.5,352613.0
2021-12-28 11:55:00,18.51,18.52,18.49,18.5,216061.0,18.51,18.52,18.49,18.5,216061.0
2021-12-28 12:00:00,18.51,18.51,18.45,18.47,149626.0,18.51,18.51,18.45,18.47,149626.0
2021-12-28 12:05:00,18.46,18.5,18.46,18.46,158403.0,18.46,18.5,18.46,18.46,158403.0
2021-12-28 12:10:00,18.46,18.48,18.44,18.47,130424.0,18.46,18.48,18.44,18.47,130424.0
2021-12-28 12:15:00,18.47,18.5,18.41,18.49,467377.0,18.47,18.5,18.41,18.49,467377.0
2021-12-28 12:20:00,18.49,18.52,18.48,18.51,141585.0,18.49,18.52,18.48,18.51,141585.0
2021-12-28 12:25:00,18.52,18.52,18.47,18.47,168081.0,18.52,18.52,18.47,18.47,168081.0
2021-12-28 12:30:00,18.47,18.49,18.44,18.46,166388.0,18.47,18.49,18.44,18.46,166388.0
2021-12-28 12:35:00,18.46,18.49,18.45,18.46,206158.0,18.46,18.49,18.45,18.46,206158.0
2021-12-28 12:40:00,18.46,18.48,18.43,18.45,186786.0,18.46,18.48,18.43,18.45,186786.0
2021-12-28 12:45:00,18.46,18.46,18.41,18.44,98934.0,18.46,18.46,18.41,18.44,98934.0
2021-12-28 12:50:00,18.44,18.47,18.43,18.44,119468.0,18.44,18.47,18.43,18.44,119468.0
2021-12-28 12:55:00,18.44,18.46,18.43,18.46,40570.0,18.44,18.46,18.43,18.46,40570.0
2021-12-28 13:00:00,18.46,18.48,18.44,18.48,65856.0,18.46,18.48,18.44,18.48,65856.0
2021-12-28 13:05:00,18.48,18.5,18.46,18.48,193750.0,18.48,18.5,18.46,18.48,193750.0
2021-12-28 13:10:00,18.48,18.6,18.47,18.53,722874.0,18.48,18.6,18.47,18.53,722874.0
2021-12-28 13:15:00,18.52,18.54,18.49,18.5,191719.0,18.52,18.54,18.49,18.5,191719.0
2021-12-28 13:20:00,18.51,18.53,18.49,18.52,207204.0,18.51,18.53,18.49,18.52,207204.0
2021-12-28 13:25:00,18.51,18.53,18.48,18.52,298170.0,18.51,18.53,18.48,18.52,298170.0
2021-12-28 13:30:00,18.51,18.52,18.49,18.5,117124.0,18.51,18.52,18.49,18.5,117124.0
2021-12-28 13:35:00,18.5,18.52,18.46,18.48,270737.0,18.5,18.52,18.46,18.48,270737.0
2021-12-28 13:40:00,18.48,18.48,18.42,18.46,1149593.0,18.48,18.48,18.42,18.46,1149593.0
2021-12-28 13:45:00,18.47,18.49,18.45,18.48,67575.0,18.47,18.49,18.45,18.48,67575.0
2021-12-28 13:50:00,18.48,18.5,18.47,18.49,69114.0,18.48,18.5,18.47,18.49,69114.0
2021-12-28 13:55:00,18.5,18.5,18.48,18.49,116715.0,18.5,18.5,18.48,18.49,116715.0
2021-12-28 14:00:00,18.49,18.5,18.42,18.42,201518.0,18.49,18.5,18.42,18.42,201518.0
2021-12-28 14:05:00,18.43,18.46,18.42,18.46,125648.0,18.43,18.46,18.42,18.46,125648.0
2021-12-28 14:10:00,18.45,18.47,18.44,18.45,173480.0,18.45,18.47,18.44,18.45,173480.0
2021-12-28 14:15:00,18.46,18.5,18.44,18.48,154863.0,18.46,18.5,18.44,18.48,154863.0
2021-12-28 14:20:00,18.48,18.5,18.46,18.46,130766.0,18.48,18.5,18.46,18.46,130766.0
2021-12-28 14:25:00,18.46,18.49,18.45,18.47,89172.0,18.46,18.49,18.45,18.47,89172.0
2021-12-28 14:30:00,18.47,18.49,18.46,18.48,53632.0,18.47,18.49,18.46,18.48,53632.0
2021-12-28 14:35:00,18.48,18.52,18.47,18.5,283039.0,18.48,18.52,18.47,18.5,283039.0
2021-12-28 14:40:00,18.5,18.52,18.48,18.51,66653.0,18.5,18.52,18.48,18.51,66653.0
2021-12-28 14:45:00,18.51,18.52,18.48,18.5,87540.0,18.51,18.52,18.48,18.5,87540.0
2021-12-28 14:50:00,18.5,18.54,18.48,18.54,166635.0,18.5,18.54,18.48,18.54,166635.0
2021-12-28 14:55:00,18.54,18.55,18.51,18.52,173390.0,18.54,18.55,18.51,18.52,173390.0
2021-12-28 15:00:00,18.52,18.53,18.47,18.47,114528.0,18.52,18.53,18.47,18.47,114528.0
2021-12-28 15:05:00,18.48,18.5,18.47,18.5,171974.0,18.48,18.5,18.47,18.5,171974.0
2021-12-28 15:10:00,18.5,18.54,18.49,18.52,220328.0,18.5,18.54,18.49,18.52,220328.0
2021-12-28 15:15:00,18.51,18.54,18.51,18.53,192965.0,18.51,18.54,18.51,18.53,192965.0
2021-12-28 15:20:00,18.53,18.55,18.52,18.53,216986.0,18.53,18.55,18.52,18.53,216986.0
2021-12-28 15:25:00,18.54,18.59,18.53,18.57,520167.0,18.54,18.59,18.53,18.57,520167.0
2021-12-28 15:30:00,18.57,18.62,18.56,18.61,843476.0,18.57,18.62,18.56,18.61,843476.0
2021-12-28 15:35:00,18.62,18.64,18.6,18.61,526541.0,18.62,18.64,18.6,18.61,526541.0
2021-12-28 15:40:00,18.61,18.61,18.57,18.57,328914.0,18.61,18.61,18.57,18.57,328914.0
2021-12-28 15:45:00,18.57,18.61,18.57,18.61,517011.0,18.57,18.61,18.57,18.61,517011.0
2021-12-28 15:50:00,18.61,18.61,18.52,18.54,865643.0,18.61,18.61,18.52,18.54,865643.0
2021-12-28 15:55:00,18.55,18.56,18.5,18.55,972121.0,18.55,18.56,18.5,18.55,972121.0
2021-12-29 09:30:00,18.41,18.43,18.17,18.28,1268277.0,18.41,18.43,18.17,18.28,1268277.0
2021-12-29 09:35:00,18.28,18.4,18.24,18.33,781461.0,18.28,18.4,18.24,18.33,781461.0
2021-12-29 09:40:00,18.34,18.37,18.2,18.21,505862.0,18.34,18.37,18.2,18.21,505862.0
2021-12-29 09:45:00,18.21,18.23,18.13,18.14,539918.0,18.21,18.23,18.13,18.14,539918.0
2021-12-29 09:50:00,18.13,18.35,18.12,18.27,606915.0,18.13,18.35,18.12,18.27,606915.0
2021-12-29 09:55:00,18.27,18.28,18.15,18.16,458118.0,18.27,18.28,18.15,18.16,458118.0
2021-12-29 10:00:00,18.16,18.16,18.07,18.13,543225.0,18.16,18.16,18.07,18.13,543225.0
2021-12-29 10:05:00,18.12,18.15,18.09,18.14,307110.0,18.12,18.15,18.09,18.14,307110.0
2021-12-29 10:10:00,18.13,18.19,18.11,18.18,333197.0,18.13,18.19,18.11,18.18,333197.0
2021-12-29 10:15:00,18.18,18.26,18.13,18.22,404780.0,18.18,18.26,18.13,18.22,404780.0
2021-12-29 10:20:00,18.22,18.27,18.19,18.25,414192.0,18.22,18.27,18.19,18.25,414192.0
2021-12-29 10:25:00,18.25,18.25,18.16,18.17,330070.0,18.25,18.25,18.16,18.17,330070.0
2021-12-29 10:30:00,18.18,18.22,18.15,18.18,217497.0,18.18,18.22,18.15,18.18,217497.0
2021-12-29 10:35:00,18.17,18.2,18.12,18.14,268706.0,18.17,18.2,18.12,18.14,268706.0
2021-12-29 10:40:00,18.13,18.23,18.11,18.2,255759.0,18.13,18.23,18.11,18.2,255759.0
2021-12-29 10:45:00,18.2,18.28,18.2,18.28,277176.0,18.2,18.28,18.2,18.28,277176.0
2021-12-29 10:50:00,18.28,18.28,18.22,18.23,205471.0,18.28,18.28,18.22,18.23,205471.0
2021-12-29 10:55:00,18.23,18.26,18.22,18.24,142276.0,18.23,18.26,18.22,18.24,142276.0
2021-12-29 11:00:00,18.24,18.27,18.23,18.27,200267.0,18.24,18.27,18.23,18.27,200267.0
2021-12-29 11:05:00,18.26,18.3,18.24,18.27,230956.0,18.26,18.3,18.24,18.27,230956.0
2021-12-29 11:10:00,18.27,18.29,18.24,18.27,193020.0,18.27,18.29,18.24,18.27,193020.0
2021-12-29 11:15:00,18.28,18.28,18.22,18.24,196232.0,18.28,18.28,18.22,18.24,196232.0
2021-12-29 11:20:00,18.25,18.27,18.23,18.23,181987.0,18.25,18.27,18.23,18.23,181987.0
2021-12-29 11:25:00,18.23,18.24,18.17,18.18,172447.0,18.23,18.24,18.17,18.18,172447.0
2021-12-29 11:30:00,18.18,18.19,18.13,18.16,259446.0,18.18,18.19,18.13,18.16,259446.0
2021-12-29 11:35:00,18.16,18.18,18.14,18.17,306109.0,18.16,18.18,18.14,18.17,306109.0
2021-12-29 11:40:00,18.17,18.17,18.14,18.16,127701.0,18.17,18.17,18.14,18.16,127701.0
2021-12-29 11:45:00,18.16,18.18,18.13,18.16,187991.0,18.16,18.18,18.13,18.16,187991.0
2021-12-29 11:50:00,18.16,18.2,18.14,18.15,242385.0,18.16,18.2,18.14,18.15,242385.0
2021-12-29 11:55:00,18.14,18.18,18.13,18.18,154438.0,18.14,18.18,18.13,18.18,154438.0
2021-12-29 12:00:00,18.18,18.21,18.16,18.19,169448.0,18.18,18.21,18.16,18.19,169448.0
2021-12-29 12:05:00,18.19,18.2,18.17,18.18,83624.0,18.19,18.2,18.17,18.18,83624.0
2021-12-29 12:10:00,18.17,18.21,18.17,18.2,131175.0,18.17,18.21,18.17,18.2,131175.0
2021-12-29 12:15:00,18.2,18.21,18.18,18.2,71845.0,18.2,18.21,18.18,18.2,71845.0
2021-12-29 12:20:00,18.21,18.21,18.17,18.17,52422.0,18.21,18.21,18.17,18.17,52422.0
2021-12-29 12:25:00,18.17,18.2,18.17,18.2,120544.0,18.17,18.2,18.17,18.2,120544.0
2021-12-29 12:30:00,18.2,18.23,18.19,18.22,201942.0,18.2,18.23,18.19,18.22,201942.0
2021-12-29 12:35:00,18.23,18.24,18.2,18.21,190701.0,18.23,18.24,18.2,18.21,190701.0
2021-12-29 12:40:00,18.2,18.25,18.2,18.23,331013.0,18.2,18.25,18.2,18.23,331013.0
2021-12-29 12:45:00,18.23,18.23,18.16,18.17,240535.0,18.23,18.23,18.16,18.17,240535.0
2021-12-29 12:50:00,18.18,18.18,18.16,18.17,80776.0,18.18,18.18,18.16,18.17,80776.0
2021-12-29 12:55:00,18.18,18.19,18.16,18.17,133994.0,18.18,18.19,18.16,18.17,133994.0
2021-12-29 13:00:00,18.17,18.2,18.16,18.19,132628.0,18.17,18.2,18.16,18.19,132628.0
2021-12-29 13:05:00,18.19,18.19,18.15,18.17,104606.0,18.19,18.19,18.15,18.17,104606.0
2021-12-29 13:10:00,18.17,18.18,18.15,18.16,211381.0,18.17,18.18,18.15,18.16,211381.0
2021-12-29 13:15:00,18.16,18.17,18.11,18.16,239003.0,18.16,18.17,18.11,18.16,239003.0
2021-12-29 13:20:00,18.15,18.16,18.12,18.14,134090.0,18.15,18.16,18.12,18.14,134090.0
2021-12-29 13:25:00,18.13,18.16,18.13,18.16,98977.0,18.13,18.16,18.13,18.16,98977.0
2021-12-29 13:30:00,18.15,18.17,18.13,18.14,84228.0,18.15,18.17,18.13,18.14,84228.0
2021-12-29 13:35:00,18.14,18.16,18.12,18.12,148524.0,18.14,18.16,18.12,18.12,148524.0
2021-12-29 13:40:00,18.12,18.13,18.1,18.11,101417.0,18.12,18.13,18.1,18.11,101417.0
2021-12-29 13:45:00,18.12,18.12,18.09,18.1,216281.0,18.12,18.12,18.09,18.1,216281.0
2021-12-29 13:50:00,18.1,18.11,18.09,18.1,96379.0,18.1,18.11,18.09,18.1,96379.0
2021-12-29 13:55:00,18.1,18.1,18.07,18.07,180691.0,18.1,18.1,18.07,18.07,180691.0
2021-12-29 14:00:00,18.07,18.12,18.07,18.09,195945.0,18.07,18.12,18.07,18.09,195945.0
2021-12-29 14:05:00,18.1,18.11,18.09,18.1,111945.0,18.1,18.11,18.09,18.1,111945.0
2021-12-29 14:10:00,18.1,18.1,18.08,18.09,191818.0,18.1,18.1,18.08,18.09,191818.0
2021-12-29 14:15:00,18.09,18.11,18.07,18.08,64213.0,18.09,18.11,18.07,18.08,64213.0
2021-12-29 14:20:00,18.07,18.08,18.06,18.07,147262.0,18.07,18.08,18.06,18.07,147262.0
2021-12-29 14:25:00,18.07,18.09,18.06,18.09,144880.0,18.07,18.09,18.06,18.09,144880.0
2021-12-29 14:30:00,18.09,18.09,18.07,18.08,71989.0,18.09,18.09,18.07,18.08,71989.0
2021-12-29 14:35:00,18.07,18.09,18.06,18.07,154566.0,18.07,18.09,18.06,18.07,154566.0
2021-12-29 14:40:00,18.06,18.07,18.02,18.05,301182.0,18.06,18.07,18.02,18.05,301182.0
2021-12-29 14:45:00,18.05,18.08,18.04,18.05,219815.0,18.05,18.08,18.04,18.05,219815.0
2021-12-29 14:50:00,18.05,18.06,18.04,18.05,92734.0,18.05,18.06,18.04,18.05,92734.0
2021-12-29 14:55:00,18.05,18.07,18.05,18.05,91118.0,18.05,18.07,18.05,18.05,91118.0
2021-12-29 15:00:00,18.05,18.06,18.03,18.05,168571.0,18.05,18.06,18.03,18.05,168571.0
2021-12-29 15:05:00,18.04,18.06,18.04,18.05,98356.0,18.04,18.06,18.04,18.05,98356.0
2021-12-29 15:10:00,18.05,18.05,18.0,18.0,228357.0,18.05,18.05,18.0,18.0,228357.0
2021-12-29 15:15:00,18.01,18.02,18.0,18.02,548985.0,18.01,18.02,18.0,18.02,548985.0
2021-12-29 15:20:00,18.01,18.01,17.99,18.01,253979.0,18.01,18.01,17.99,18.01,253979.0
2021-12-29 15:25:00,18.01,18.03,18.0,18.03,181836.0,18.01,18.03,18.0,18.03,181836.0
2021-12-29 15:30:00,18.03,18.05,18.01,18.05,255529.0,18.03,18.05,18.01,18.05,255529.0
2021-12-29 15:35:00,18.05,18.05,18.01,18.03,398974.0,18.05,18.05,18.01,18.03,398974.0
2021-12-29 15:40:00,18.03,18.05,18.01,18.03,306938.0,18.03,18.05,18.01,18.03,306938.0
2021-12-29 15:45:00,18.03,18.08,18.02,18.04,402086.0,18.03,18.08,18.02,18.04,402086.0
2021-12-29 15:50:00,18.04,18.06,18.01,18.05,674590.0,18.04,18.06,18.01,18.05,674590.0
2021-12-29 15:55:00,18.05,18.06,18.04,18.06,1038356.0,18.05,18.06,18.04,18.06,1038356.0
2021-12-30 09:30:00,17.97,18.2,17.96,18.18,998745.0,17.97,18.2,17.96,18.18,998745.0
2021-12-30 09:35:00,18.18,18.26,18.16,18.21,638152.0,18.18,18.26,18.16,18.21,638152.0
2021-12-30 09:40:00,18.21,18.32,18.13,18.16,824224.0,18.21,18.32,18.13,18.16,824224.0
2021-12-30 09:45:00,18.16,18.23,18.11,18.22,467106.0,18.16,18.23,18.11,18.22,467106.0
2021-12-30 09:50:00,18.23,18.29,18.22,18.24,522135.0,18.23,18.29,18.22,18.24,522135.0
2021-12-30 09:55:00,18.23,18.29,18.17,18.26,348552.0,18.23,18.29,18.17,18.26,348552.0
2021-12-30 10:00:00,18.26,18.29,18.23,18.25,302509.0,18.26,18.29,18.23,18.25,302509.0
2021-12-30 10:05:00,18.25,18.31,18.22,18.26,332876.0,18.25,18.31,18.22,18.26,332876.0
2021-12-30 10:10:00,18.26,18.27,18.19,18.21,242340.0,18.26,18.27,18.19,18.21,242340.0
2021-12-30 10:15:00,18.2,18.21,18.13,18.2,337710.0,18.2,18.21,18.13,18.2,337710.0
2021-12-30 10:20:00,18.19,18.21,18.14,18.19,161229.0,18.19,18.21,18.14,18.19,161229.0
2021-12-30 10:25:00,18.19,18.2,18.15,18.17,139763.0,18.19,18.2,18.15,18.17,139763.0
2021-12-30 10:30:00,18.18,18.25,18.17,18.23,250575.0,18.18,18.25,18.17,18.23,250575.0
2021-12-30 10:35:00,18.23,18.24,18.14,18.16,201096.0,18.23,18.24,18.14,18.16,201096.0
2021-12-30 10:40:00,18.16,18.25,18.15,18.23,192419.0,18.16,18.25,18.15,18.23,192419.0
2021-12-30 10:45:00,18.24,18.24,18.2,18.21,166810.0,18.24,18.24,18.2,18.21,166810.0
2021-12-30 10:50:00,18.21,18.27,18.19,18.25,381479.0,18.21,18.27,18.19,18.25,381479.0
2021-12-30 10:55:00,18.25,18.34,18.25,18.31,489828.0,18.25,18.34,18.25,18.31,489828.0
2021-12-30 11:00:00,18.32,18.32,18.25,18.29,336893.0,18.32,18.32,18.25,18.29,336893.0
2021-12-30 11:05:00,18.29,18.34,18.28,18.32,266691.0,18.29,18.34,18.28,18.32,266691.0
2021-12-30 11:10:00,18.32,18.33,18.25,18.28,244392.0,18.32,18.33,18.25,18.28,244392.0
2021-12-30 11:15:00,18.28,18.3,18.25,18.26,239940.0,18.28,18.3,18.25,18.26,239940.0
2021-12-30 11:20:00,18.26,18.29,18.25,18.26,144259.0,18.26,18.29,18.25,18.26,144259.0
2021-12-30 11:25:00,18.27,18.31,18.23,18.29,281788.0,18.27,18.31,18.23,18.29,281788.0
2021-12-30 11:30:00,18.3,18.32,18.26,18.3,210857.0,18.3,18.32,18.26,18.3,210857.0
2021-12-30 11:35:00,18.3,18.34,18.29,18.32,240857.0,18.3,18.34,18.29,18.32,240857.0
2021-12-30 11:40:00,18.32,18.33,18.29,18.3,275879.0,18.32,18.33,18.29,18.3,275879.0
2021-12-30 11:45:00,18.3,18.35,18.29,18.32,269948.0,18.3,18.35,18.29,18.32,269948.0
2021-12-30 11:50:00,18.32,18.35,18.31,18.34,224273.0,18.32,18.35,18.31,18.34,224273.0
2021-12-30 11:55:00,18.34,18.38,18.33,18.34,343943.0,18.34,18.38,18.33,18.34,343943.0
2021-12-30 12:00:00,18.34,18.36,18.32,18.33,181747.0,18.34,18.36,18.32,18.33,181747.0
2021-12-30 12:05:00,18.34,18.35,18.28,18.29,393309.0,18.34,18.35,18.28,18.29,393309.0
2021-12-30 12:10:00,18.29,18.31,18.27,18.29,292581.0,18.29,18.31,18.27,18.29,292581.0
2021-12-30 12:15:00,18.28,18.34,18.28,18.33,677356.0,18.28,18.34,18.28,18.33,677356.0
2021-12-30 12:20:00,18.32,18.33,18.22,18.23,620819.0,18.32,18.33,18.22,18.23,620819.0
2021-12-30 12:25:00,18.23,18.25,18.17,18.21,488483.0,18.23,18.25,18.17,18.21,488483.0
2021-12-30 12:30:00,18.21,18.21,18.1,18.12,548875.0,18.21,18.21,18.1,18.12,548875.0
2021-12-30 12:35:00,18.12,18.16,18.08,18.09,573390.0,18.12,18.16,18.08,18.09,573390.0
2021-12-30 12:40:00,18.08,18.12,18.01,18.12,609532.0,18.08,18.12,18.01,18.12,609532.0
2021-12-30 12:45:00,18.11,18.22,18.11,18.2,599946.0,18.11,18.22,18.11,18.2,599946.0
2021-12-30 12:50:00,18.2,18.22,18.17,18.21,373134.0,18.2,18.22,18.17,18.21,373134.0
2021-12-30 12:55:00,18.21,18.24,18.18,18.23,279515.0,18.21,18.24,18.18,18.23,279515.0
2021-12-30 13:00:00,18.22,18.25,18.2,18.22,180000.0,18.22,18.25,18.2,18.22,180000.0
2021-12-30 13:05:00,18.23,18.25,18.2,18.24,362766.0,18.23,18.25,18.2,18.24,362766.0
2021-12-30 13:10:00,18.24,18.27,18.24,18.26,432783.0,18.24,18.27,18.24,18.26,432783.0
2021-12-30 13:15:00,18.26,18.27,18.24,18.26,208480.0,18.26,18.27,18.24,18.26,208480.0
2021-12-30 13:20:00,18.25,18.27,18.2,18.21,229455.0,18.25,18.27,18.2,18.21,229455.0
2021-12-30 13:25:00,18.21,18.23,18.17,18.19,352754.0,18.21,18.23,18.17,18.19,352754.0
2021-12-30 13:30:00,18.19,18.23,18.17,18.23,463495.0,18.19,18.23,18.17,18.23,463495.0
2021-12-30 13:35:00,18.22,18.23,18.18,18.19,202919.0,18.22,18.23,18.18,18.19,202919.0
2021-12-30 13:40:00,18.19,18.21,18.17,18.21,170474.0,18.19,18.21,18.17,18.21,170474.0
2021-12-30 13:45:00,18.21,18.22,18.18,18.21,218245.0,18.21,18.22,18.18,18.21,218245.0
2021-12-30 13:50:00,18.21,18.24,18.2,18.23,119387.0,18.21,18.24,18.2,18.23,119387.0
2021-12-30 13:55:00,18.23,18.24,18.2,18.21,119885.0,18.23,18.24,18.2,18.21,119885.0
2021-12-30 14:00:00,18.21,18.24,18.18,18.19,208690.0,18.21,18.24,18.18,18.19,208690.0
2021-12-30 14:05:00,18.19,18.2,18.16,18.19,190378.0,18.19,18.2,18.16,18.19,190378.0
2021-12-30 14:10:00,18.19,18.19,18.15,18.17,286956.0,18.19,18.19,18.15,18.17,286956.0
2021-12-30 14:15:00,18.17,18.21,18.16,18.18,278248.0,18.17,18.21,18.16,18.18,278248.0
2021-12-30 14:20:00,18.18,18.22,18.18,18.2,111794.0,18.18,18.22,18.18,18.2,111794.0
2021-12-30 14:25:00,18.21,18.24,18.19,18.23,171018.0,18.21,18.24,18.19,18.23,171018.0
2021-12-30 14:30:00,18.22,18.27,18.2,18.26,298683.0,18.22,18.27,18.2,18.26,298683.0
2021-12-30 14:35:00,18.26,18.26,18.21,18.22,231009.0,18.26,18.26,18.21,18.22,231009.0
2021-12-30 14:40:00,18.22,18.22,18.19,18.2,154917.0,18.22,18.22,18.19,18.2,154917.0
2021-12-30 14:45:00,18.2,18.22,18.18,18.22,206374.0,18.2,18.22,18.18,18.22,206374.0
2021-12-30 14:50:00,18.21,18.22,18.19,18.21,116217.0,18.21,18.22,18.19,18.21,116217.0
2021-12-30 14:55:00,18.21,18.23,18.2,18.22,108054.0,18.21,18.23,18.2,18.22,108054.0
2021-12-30 15:00:00,18.22,18.23,18.18,18.19,240822.0,18.22,18.23,18.18,18.19,240822.0
2021-12-30 15:05:00,18.19,18.19,18.15,18.16,171068.0,18.19,18.19,18.15,18.16,171068.0
2021-12-30 15:10:00,18.16,18.19,18.15,18.18,527449.0,18.16,18.19,18.15,18.18,527449.0
2021-12-30 15:15:00,18.18,18.19,18.16,18.17,139028.0,18.18,18.19,18.16,18.17,139028.0
2021-12-30 15:20:00,18.17,18.18,18.15,18.16,112128.0,18.17,18.18,18.15,18.16,112128.0
2021-12-30 15:25:00,18.16,18.22,18.16,18.2,294995.0,18.16,18.22,18.16,18.2,294995.0
2021-12-30 15:30:00,18.2,18.22,18.15,18.16,332597.0,18.2,18.22,18.15,18.16,332597.0
2021-12-30 15:35:00,18.16,18.17,18.14,18.14,230090.0,18.16,18.17,18.14,18.14,230090.0
2021-12-30 15:40:00,18.14,18.17,18.14,18.16,269412.0,18.14,18.17,18.14,18.16,269412.0
2021-12-30 15:45:00,18.16,18.16,18.09,18.1,567444.0,18.16,18.16,18.09,18.1,567444.0
2021-12-30 15:50:00,18.09,18.1,18.06,18.09,827463.0,18.09,18.1,18.06,18.09,827463.0
2021-12-30 15:55:00,18.09,18.1,18.05,18.07,884201.0,18.09,18.1,18.05,18.07,884201.0
2021-12-31 09:30:00,18.07,18.33,18.02,18.32,913775.0,18.07,18.33,18.02,18.32,913775.0
2021-12-31 09:35:00,18.32,18.36,18.19,18.23,723355.0,18.32,18.36,18.19,18.23,723355.0
2021-12-31 09:40:00,18.23,18.26,18.13,18.14,544817.0,18.23,18.26,18.13,18.14,544817.0
2021-12-31 09:45:00,18.15,18.26,18.14,18.21,435994.0,18.15,18.26,18.14,18.21,435994.0
2021-12-31 09:50:00,18.21,18.31,18.19,18.26,475761.0,18.21,18.31,18.19,18.26,475761.0
2021-12-31 09:55:00,18.26,18.26,18.15,18.2,330194.0,18.26,18.26,18.15,18.2,330194.0
2021-12-31 10:00:00,18.21,18.21,18.1,18.17,353291.0,18.21,18.21,18.1,18.17,353291.0
2021-12-31 10:05:00,18.18,18.21,18.13,18.16,213825.0,18.18,18.21,18.13,18.16,213825.0
2021-12-31 10:10:00,18.15,18.17,18.13,18.15,260375.0,18.15,18.17,18.13,18.15,260375.0
2021-12-31 10:15:00,18.14,18.16,18.09,18.1,293862.0,18.14,18.16,18.09,18.1,293862.0
2021-12-31 10:20:00,18.09,18.1,18.02,18.07,380842.0,18.09,18.1,18.02,18.07,380842.0
2021-12-31 10:25:00,18.07,18.07,18.02,18.05,245701.0,18.07,18.07,18.02,18.05,245701.0
2021-12-31 10:30:00,18.05,18.08,18.03,18.03,304271.0,18.05,18.08,18.03,18.03,304271.0
2021-12-31 10:35:00,18.04,18.08,18.02,18.04,274933.0,18.04,18.08,18.02,18.04,274933.0
2021-12-31 10:40:00,18.04,18.05,17.99,18.0,360128.0,18.04,18.05,17.99,18.0,360128.0
2021-12-31 10:45:00,17.99,18.02,17.97,18.0,232618.0,17.99,18.02,17.97,18.0,232618.0
2021-12-31 10:50:00,17.99,18.03,17.99,18.02,156316.0,17.99,18.03,17.99,18.02,156316.0
2021-12-31 10:55:00,18.02,18.04,18.0,18.02,128908.0,18.02,18.04,18.0,18.02,128908.0
2021-12-31 11:00:00,18.02,18.03,17.97,17.99,205434.0,18.02,18.03,17.97,17.99,205434.0
2021-12-31 11:05:00,18.0,18.01,17.97,18.0,165022.0,18.0,18.01,17.97,18.0,165022.0
2021-12-31 11:10:00,18.01,18.03,18.0,18.01,134094.0,18.01,18.03,18.0,18.01,134094.0
2021-12-31 11:15:00,18.01,18.06,18.01,18.05,112374.0,18.01,18.06,18.01,18.05,112374.0
2021-12-31 11:20:00,18.05,18.07,18.03,18.05,193777.0,18.05,18.07,18.03,18.05,193777.0
2021-12-31 11:25:00,18.05,18.07,18.02,18.04,151457.0,18.05,18.07,18.02,18.04,151457.0
2021-12-31 11:30:00,18.04,18.05,17.98,17.98,188772.0,18.04,18.05,17.98,17.98,188772.0
2021-12-31 11:35:00,17.99,18.02,17.98,17.99,82330.0,17.99,18.02,17.98,17.99,82330.0
2021-12-31 11:40:00,17.99,18.01,17.98,17.98,169010.0,17.99,18.01,17.98,17.98,169010.0
2021-12-31 11:45:00,17.98,18.0,17.97,17.99,192732.0,17.98,18.0,17.97,17.99,192732.0
2021-12-31 11:50:00,17.99,18.0,17.97,17.99,164555.0,17.99,18.0,17.97,17.99,164555.0
2021-12-31 11:55:00,18.0,18.03,17.98,18.0,234584.0,18.0,18.03,17.98,18.0,234584.0
2021-12-31 12:00:00,18.0,18.0,17.97,17.98,163047.0,18.0,18.0,17.97,17.98,163047.0
2021-12-31 12:05:00,17.98,18.0,17.97,18.0,158674.0,17.98,18.0,17.97,18.0,158674.0
2021-12-31 12:10:00,18.0,18.0,17.96,17.98,169713.0,18.0,18.0,17.96,17.98,169713.0
2021-12-31 12:15:00,17.97,17.98,17.96,17.96,80449.0,17.97,17.98,17.96,17.96,80449.0
2021-12-31 12:20:00,17.96,17.97,17.94,17.95,458268.0,17.96,17.97,17.94,17.95,458268.0
2021-12-31 12:25:00,17.95,17.96,17.94,17.95,85693.0,17.95,17.96,17.94,17.95,85693.0
2021-12-31 12:30:00,17.96,17.96,17.94,17.96,96803.0,17.96,17.96,17.94,17.96,96803.0
2021-12-31 12:35:00,17.96,17.99,17.95,17.97,398374.0,17.96,17.99,17.95,17.97,398374.0
2021-12-31 12:40:00,17.97,18.0,17.97,18.0,219400.0,17.97,18.0,17.97,18.0,219400.0
2021-12-31 12:45:00,18.0,18.01,17.97,17.98,320658.0,18.0,18.01,17.97,17.98,320658.0
2021-12-31 12:50:00,17.98,17.99,17.97,17.98,76872.0,17.98,17.99,17.97,17.98,76872.0
2021-12-31 12:55:00,17.98,18.0,17.96,18.0,316525.0,17.98,18.0,17.96,18.0,316525.0
2021-12-31 13:00:00,17.99,18.0,17.96,17.96,121685.0,17.99,18.0,17.96,17.96,121685.0
2021-12-31 13:05:00,17.97,17.99,17.96,17.98,160852.0,17.97,17.99,17.96,17.98,160852.0
2021-12-31 13:10:00,17.98,17.98,17.96,17.96,80861.0,17.98,17.98,17.96,17.96,80861.0
2021-12-31 13:15:00,17.96,17.97,17.94,17.96,296535.0,17.96,17.97,17.94,17.96,296535.0
2021-12-31 13:20:00,17.95,17.98,17.95,17.98,69092.0,17.95,17.98,17.95,17.98,69092.0
2021-12-31 13:25:00,17.97,17.98,17.96,17.96,100797.0,17.97,17.98,17.96,17.96,100797.0
2021-12-31 13:30:00,17.97,18.0,17.96,17.99,221295.0,17.97,18.0,17.96,17.99,221295.0
2021-12-31 13:35:00,18.0,18.01,17.98,17.99,341855.0,18.0,18.01,17.98,17.99,341855.0
2021-12-31 13:40:00,18.0,18.0,17.98,18.0,171985.0,18.0,18.0,17.98,18.0,171985.0
2021-12-31 13:45:00,18.0,18.04,17.99,17.99,214191.0,18.0,18.04,17.99,17.99,214191.0
2021-12-31 13:50:00,17.99,18.01,17.99,18.0,71539.0,17.99,18.01,17.99,18.0,71539.0
2021-12-31 13:55:00,17.99,18.04,17.99,18.03,213985.0,17.99,18.04,17.99,18.03,213985.0
2021-12-31 14:00:00,18.02,18.04,18.01,18.02,134492.0,18.02,18.04,18.01,18.02,134492.0
2021-12-31 14:05:00,18.03,18.03,18.0,18.02,90858.0,18.03,18.03,18.0,18.02,90858.0
2021-12-31 14:10:00,18.02,18.02,18.01,18.02,52156.0,18.02,18.02,18.01,18.02,52156.0
2021-12-31 14:15:00,18.02,18.04,18.01,18.04,125533.0,18.02,18.04,18.01,18.04,125533.0
2021-12-31 14:20:00,18.04,18.06,18.03,18.05,198990.0,18.04,18.06,18.03,18.05,198990.0
2021-12-31 14:25:00,18.05,18.07,18.04,18.05,128293.0,18.05,18.07,18.04,18.05,128293.0
2021-12-31 14:30:00,18.05,18.08,18.04,18.07,175890.0,18.05,18.08,18.04,18.07,175890.0
2021-12-31 14:35:00,18.06,18.07,18.05,18.05,28800.0,18.06,18.07,18.05,18.05,28800.0
2021-12-31 14:40:00,18.06,18.07,18.04,18.07,124483.0,18.06,18.07,18.04,18.07,124483.0
2021-12-31 14:45:00,18.07,18.07,18.05,18.07,66300.0,18.07,18.07,18.05,18.07,66300.0
2021-12-31 14:50:00,18.07,18.09,18.06,18.07,240089.0,18.07,18.09,18.06,18.07,240089.0
2021-12-31 14:55:00,18.07,18.08,18.06,18.07,243205.0,18.07,18.08,18.06,18.07,243205.0
2021-12-31 15:00:00,18.07,18.1,18.06,18.09,258813.0,18.07,18.1,18.06,18.09,258813.0
2021-12-31 15:05:00,18.09,18.09,18.06,18.07,164132.0,18.09,18.09,18.06,18.07,164132.0
2021-12-31 15:10:00,18.07,18.08,18.05,18.07,200105.0,18.07,18.08,18.05,18.07,200105.0
2021-12-31 15:15:00,18.07,18.07,18.06,18.07,103879.0,18.07,18.07,18.06,18.07,103879.0
2021-12-31 15:20:00,18.07,18.08,18.05,18.07,213271.0,18.07,18.08,18.05,18.07,213271.0
2021-12-31 15:25:00,18.07,18.09,18.06,18.06,157754.0,18.07,18.09,18.06,18.06,157754.0
2021-12-31 15:30:00,18.06,18.07,18.02,18.04,298558.0,18.06,18.07,18.02,18.04,298558.0
2021-12-31 15:35:00,18.04,18.06,18.03,18.05,176657.0,18.04,18.06,18.03,18.05,176657.0
2021-12-31 15:40:00,18.05,18.06,18.02,18.04,297967.0,18.05,18.06,18.02,18.04,297967.0
2021-12-31 15:45:00,18.05,18.06,18.02,18.03,394855.0,18.05,18.06,18.02,18.03,394855.0
2021-12-31 15:50:00,18.02,18.03,17.95,17.96,670913.0,18.02,18.03,17.95,17.96,670913.0
2021-12-31 15:55:00,17.96,17.97,17.93,17.96,1044592.0,17.96,17.97,17.93,17.96,1044592.0
2022-01-03 09:30:00,18.23,18.45,18.2,18.44,1775085.0,18.23,18.45,18.2,18.44,1775085.0
2022-01-03 09:35:00,18.44,18.54,18.42,18.5,1176254.0,18.44,18.54,18.42,18.5,1176254.0
2022-01-03 09:40:00,18.51,18.64,18.5,18.62,1476818.0,18.51,18.64,18.5,18.62,1476818.0
2022-01-03 09:45:00,18.63,18.63,18.39,18.41,1706707.0,18.63,18.63,18.39,18.41,1706707.0
2022-01-03 09:50:00,18.42,18.56,18.4,18.5,1007241.0,18.42,18.56,18.4,18.5,1007241.0
2022-01-03 09:55:00,18.5,18.64,18.43,18.64,699855.0,18.5,18.64,18.43,18.64,699855.0
2022-01-03 10:00:00,18.63,18.89,18.62,18.86,2565168.0,18.63,18.89,18.62,18.86,2565168.0
2022-01-03 10:05:00,18.86,18.91,18.79,18.85,1119472.0,18.86,18.91,18.79,18.85,1119472.0
2022-01-03 10:10:00,18.85,18.98,18.84,18.93,1522839.0,18.85,18.98,18.84,18.93,1522839.0
2022-01-03 10:15:00,18.94,19.02,18.9,18.92,1213131.0,18.94,19.02,18.9,18.92,1213131.0
2022-01-03 10:20:00,18.91,19.07,18.88,19.07,1305632.0,18.91,19.07,18.88,19.07,1305632.0
2022-01-03 10:25:00,19.07,19.18,19.05,19.1,1262915.0,19.07,19.18,19.05,19.1,1262915.0
2022-01-03 10:30:00,19.11,19.13,19.02,19.05,1494603.0,19.11,19.13,19.02,19.05,1494603.0
2022-01-03 10:35:00,19.06,19.09,18.99,19.03,1079800.0,19.06,19.09,18.99,19.03,1079800.0
2022-01-03 10:40:00,19.03,19.07,18.98,19.03,696134.0,19.03,19.07,18.98,19.03,696134.0
2022-01-03 10:45:00,19.02,19.06,18.85,18.9,1239622.0,19.02,19.06,18.85,18.9,1239622.0
2022-01-03 10:50:00,18.9,19.0,18.87,18.98,625947.0,18.9,19.0,18.87,18.98,625947.0
2022-01-03 10:55:00,18.98,18.99,18.91,18.94,389077.0,18.98,18.99,18.91,18.94,389077.0
2022-01-03 11:00:00,18.93,19.05,18.93,19.03,441682.0,18.93,19.05,18.93,19.03,441682.0
2022-01-03 11:05:00,19.03,19.05,18.97,18.98,291458.0,19.03,19.05,18.97,18.98,291458.0
2022-01-03 11:10:00,18.98,18.99,18.87,18.91,532348.0,18.98,18.99,18.87,18.91,532348.0
2022-01-03 11:15:00,18.91,18.96,18.9,18.95,251036.0,18.91,18.96,18.9,18.95,251036.0
2022-01-03 11:20:00,18.95,18.96,18.91,18.94,562069.0,18.95,18.96,18.91,18.94,562069.0
2022-01-03 11:25:00,18.93,18.94,18.84,18.88,305550.0,18.93,18.94,18.84,18.88,305550.0
2022-01-03 11:30:00,18.88,18.93,18.87,18.87,275947.0,18.88,18.93,18.87,18.87,275947.0
2022-01-03 11:35:00,18.87,18.88,18.75,18.76,660246.0,18.87,18.88,18.75,18.76,660246.0
2022-01-03 11:40:00,18.76,18.82,18.73,18.8,341265.0,18.76,18.82,18.73,18.8,341265.0
2022-01-03 11:45:00,18.8,18.84,18.76,18.77,291356.0,18.8,18.84,18.76,18.77,291356.0
2022-01-03 11:50:00,18.77,18.81,18.75,18.78,275198.0,18.77,18.81,18.75,18.78,275198.0
2022-01-03 11:55:00,18.78,18.8,18.75,18.79,182065.0,18.78,18.8,18.75,18.79,182065.0
2022-01-03 12:00:00,18.79,18.83,18.77,18.82,294399.0,18.79,18.83,18.77,18.82,294399.0
2022-01-03 12:05:00,18.82,18.83,18.78,18.78,170964.0,18.82,18.83,18.78,18.78,170964.0
2022-01-03 12:10:00,18.78,18.79,18.71,18.71,322695.0,18.78,18.79,18.71,18.71,322695.0
2022-01-03 12:15:00,18.71,18.72,18.66,18.68,231939.0,18.71,18.72,18.66,18.68,231939.0
2022-01-03 12:20:00,18.69,18.72,18.67,18.68,168675.0,18.69,18.72,18.67,18.68,168675.0
2022-01-03 12:25:00,18.68,18.78,18.67,18.78,265098.0,18.68,18.78,18.67,18.78,265098.0
2022-01-03 12:30:00,18.77,18.78,18.74,18.75,152136.0,18.77,18.78,18.74,18.75,152136.0
2022-01-03 12:35:00,18.75,18.8,18.74,18.76,190057.0,18.75,18.8,18.74,18.76,190057.0
2022-01-03 12:40:00,18.76,18.79,18.72,18.77,153614.0,18.76,18.79,18.72,18.77,153614.0
2022-01-03 12:45:00,18.77,18.79,18.75,18.79,83355.0,18.77,18.79,18.75,18.79,83355.0
2022-01-03 12:50:00,18.79,18.88,18.78,18.86,289801.0,18.79,18.88,18.78,18.86,289801.0
2022-01-03 12:55:00,18.86,18.87,18.84,18.85,120635.0,18.86,18.87,18.84,18.85,120635.0
2022-01-03 13:00:00,18.84,18.85,18.82,18.84,168230.0,18.84,18.85,18.82,18.84,168230.0
2022-01-03 13:05:00,18.84,18.84,18.77,18.78,110577.0,18.84,18.84,18.77,18.78,110577.0
2022-01-03 13:10:00,18.78,18.81,18.73,18.73,255641.0,18.78,18.81,18.73,18.73,255641.0
2022-01-03 13:15:00,18.73,18.8,18.73,18.8,257235.0,18.73,18.8,18.73,18.8,257235.0
2022-01-03 13:20:00,18.8,18.8,18.75,18.77,228121.0,18.8,18.8,18.75,18.77,228121.0
2022-01-03 13:25:00,18.76,18.81,18.76,18.8,82081.0,18.76,18.81,18.76,18.8,82081.0
2022-01-03 13:30:00,18.8,18.8,18.75,18.78,142585.0,18.8,18.8,18.75,18.78,142585.0
2022-01-03 13:35:00,18.78,18.79,18.73,18.76,131367.0,18.78,18.79,18.73,18.76,131367.0
2022-01-03 13:40:00,18.76,18.77,18.74,18.76,69178.0,18.76,18.77,18.74,18.76,69178.0
2022-01-03 13:45:00,18.77,18.77,18.72,18.74,163400.0,18.77,18.77,18.72,18.74,163400.0
2022-01-03 13:50:00,18.74,18.75,18.69,18.73,223374.0,18.74,18.75,18.69,18.73,223374.0
2022-01-03 13:55:00,18.73,18.8,18.73,18.8,363390.0,18.73,18.8,18.73,18.8,363390.0
2022-01-03 14:00:00,18.79,18.81,18.76,18.76,267950.0,18.79,18.81,18.76,18.76,267950.0
2022-01-03 14:05:00,18.77,18.78,18.74,18.75,174089.0,18.77,18.78,18.74,18.75,174089.0
2022-01-03 14:10:00,18.75,18.78,18.73,18.78,167963.0,18.75,18.78,18.73,18.78,167963.0
2022-01-03 14:15:00,18.77,18.78,18.75,18.76,130995.0,18.77,18.78,18.75,18.76,130995.0
2022-01-03 14:20:00,18.76,18.77,18.73,18.76,105572.0,18.76,18.77,18.73,18.76,105572.0
2022-01-03 14:25:00,18.76,18.76,18.72,18.76,266669.0,18.76,18.76,18.72,18.76,266669.0
2022-01-03 14:30:00,18.76,18.76,18.72,18.73,111239.0,18.76,18.76,18.72,18.73,111239.0
2022-01-03 14:35:00,18.73,18.74,18.7,18.73,282304.0,18.73,18.74,18.7,18.73,282304.0
2022-01-03 14:40:00,18.72,18.73,18.69,18.71,350807.0,18.72,18.73,18.69,18.71,350807.0
2022-01-03 14:45:00,18.71,18.74,18.7,18.73,181902.0,18.71,18.74,18.7,18.73,181902.0
2022-01-03 14:50:00,18.73,18.78,18.72,18.77,147245.0,18.73,18.78,18.72,18.77,147245.0
2022-01-03 14:55:00,18.77,18.8,18.76,18.79,221776.0,18.77,18.8,18.76,18.79,221776.0
2022-01-03 15:00:00,18.79,18.8,18.77,18.78,128863.0,18.79,18.8,18.77,18.78,128863.0
2022-01-03 15:05:00,18.79,18.81,18.76,18.8,144960.0,18.79,18.81,18.76,18.8,144960.0
2022-01-03 15:10:00,18.8,18.81,18.78,18.79,115924.0,18.8,18.81,18.78,18.79,115924.0
2022-01-03 15:15:00,18.79,18.82,18.77,18.8,126764.0,18.79,18.82,18.77,18.8,126764.0
2022-01-03 15:20:00,18.8,18.82,18.78,18.81,107940.0,18.8,18.82,18.78,18.81,107940.0
2022-01-03 15:25:00,18.82,18.87,18.81,18.87,401272.0,18.82,18.87,18.81,18.87,401272.0
2022-01-03 15:30:00,18.87,18.91,18.84,18.84,463139.0,18.87,18.91,18.84,18.84,463139.0
2022-01-03 15:35:00,18.85,18.85,18.79,18.8,318896.0,18.85,18.85,18.79,18.8,318896.0
2022-01-03 15:40:00,18.81,18.83,18.77,18.78,378154.0,18.81,18.83,18.77,18.78,378154.0
2022-01-03 15:45:00,18.78,18.83,18.77,18.82,468184.0,18.78,18.83,18.77,18.82,468184.0
2022-01-03 15:50:00,18.82,18.84,18.74,18.77,1023805.0,18.82,18.84,18.74,18.77,1023805.0
2022-01-03 15:55:00,18.76,18.77,18.71,18.74,1326236.0,18.76,18.77,18.71,18.74,1326236.0
2022-01-04 09:30:00,19.21,19.46,19.12,19.32,3025581.0,19.21,19.46,19.12,19.32,3025581.0
2022-01-04 09:35:00,19.34,19.37,19.1,19.23,1009244.0,19.34,19.37,19.1,19.23,1009244.0
2022-01-04 09:40:00,19.23,19.25,18.98,19.01,818933.0,19.23,19.25,18.98,19.01,818933.0
2022-01-04 09:45:00,19.01,19.22,18.99,19.21,675501.0,19.01,19.22,18.99,19.21,675501.0
2022-01-04 09:50:00,19.21,19.23,19.08,19.21,491767.0,19.21,19.23,19.08,19.21,491767.0
2022-01-04 09:55:00,19.22,19.28,19.17,19.2,497167.0,19.22,19.28,19.17,19.2,497167.0
2022-01-04 10:00:00,19.2,19.25,19.1,19.24,463982.0,19.2,19.25,19.1,19.24,463982.0
2022-01-04 10:05:00,19.24,19.31,19.16,19.3,665830.0,19.24,19.31,19.16,19.3,665830.0
2022-01-04 10:10:00,19.3,19.34,19.2,19.22,434571.0,19.3,19.34,19.2,19.22,434571.0
2022-01-04 10:15:00,19.21,19.24,19.11,19.19,571320.0,19.21,19.24,19.11,19.19,571320.0
2022-01-04 10:20:00,19.18,19.2,19.14,19.18,401655.0,19.18,19.2,19.14,19.18,401655.0
2022-01-04 10:25:00,19.18,19.21,19.07,19.1,411104.0,19.18,19.21,19.07,19.1,411104.0
2022-01-04 10:30:00,19.11,19.16,19.07,19.09,271451.0,19.11,19.16,19.07,19.09,271451.0
2022-01-04 10:35:00,19.09,19.09,19.01,19.07,360475.0,19.09,19.09,19.01,19.07,360475.0
2022-01-04 10:40:00,19.07,19.13,19.06,19.06,306259.0,19.07,19.13,19.06,19.06,306259.0
2022-01-04 10:45:00,19.06,19.15,19.04,19.13,344653.0,19.06,19.15,19.04,19.13,344653.0
2022-01-04 10:50:00,19.12,19.19,19.11,19.13,238138.0,19.12,19.19,19.11,19.13,238138.0
2022-01-04 10:55:00,19.13,19.14,19.02,19.04,420832.0,19.13,19.14,19.02,19.04,420832.0
2022-01-04 11:00:00,19.05,19.05,18.88,18.91,786048.0,19.05,19.05,18.88,18.91,786048.0
2022-01-04 11:05:00,18.92,19.05,18.91,19.04,306187.0,18.92,19.05,18.91,19.04,306187.0
2022-01-04 11:10:00,19.04,19.11,19.01,19.03,363445.0,19.04,19.11,19.01,19.03,363445.0
2022-01-04 11:15:00,19.02,19.08,19.01,19.07,188768.0,19.02,19.08,19.01,19.07,188768.0
2022-01-04 11:20:00,19.07,19.1,19.01,19.02,313100.0,19.07,19.1,19.01,19.02,313100.0
2022-01-04 11:25:00,19.02,19.03,18.91,18.96,316873.0,19.02,19.03,18.91,18.96,316873.0
2022-01-04 11:30:00,18.96,18.97,18.89,18.91,304466.0,18.96,18.97,18.89,18.91,304466.0
2022-01-04 11:35:00,18.91,18.94,18.85,18.93,380543.0,18.91,18.94,18.85,18.93,380543.0
2022-01-04 11:40:00,18.93,19.01,18.92,19.0,349787.0,18.93,19.01,18.92,19.0,349787.0
2022-01-04 11:45:00,19.0,19.01,18.94,19.01,198078.0,19.0,19.01,18.94,19.01,198078.0
2022-01-04 11:50:00,19.01,19.06,18.98,18.98,242318.0,19.01,19.06,18.98,18.98,242318.0
2022-01-04 11:55:00,18.98,18.98,18.93,18.94,135484.0,18.98,18.98,18.93,18.94,135484.0
2022-01-04 12:00:00,18.94,18.98,18.93,18.95,191866.0,18.94,18.98,18.93,18.95,191866.0
2022-01-04 12:05:00,18.95,18.97,18.92,18.96,169283.0,18.95,18.97,18.92,18.96,169283.0
2022-01-04 12:10:00,18.97,18.98,18.92,18.97,214970.0,18.97,18.98,18.92,18.97,214970.0
2022-01-04 12:15:00,18.98,19.04,18.98,19.03,159880.0,18.98,19.04,18.98,19.03,159880.0
2022-01-04 12:20:00,19.02,19.05,18.96,18.99,165783.0,19.02,19.05,18.96,18.99,165783.0
2022-01-04 12:25:00,18.98,19.03,18.98,19.02,98063.0,18.98,19.03,18.98,19.02,98063.0
2022-01-04 12:30:00,19.01,19.07,19.0,19.05,239892.0,19.01,19.07,19.0,19.05,239892.0
2022-01-04 12:35:00,19.04,19.08,19.03,19.06,100000.0,19.04,19.08,19.03,19.06,100000.0
2022-01-04 12:40:00,19.07,19.13,19.06,19.09,313838.0,19.07,19.13,19.06,19.09,313838.0
2022-01-04 12:45:00,19.09,19.09,19.03,19.05,184566.0,19.09,19.09,19.03,19.05,184566.0
2022-01-04 12:50:00,19.06,19.08,19.03,19.05,173688.0,19.06,19.08,19.03,19.05,173688.0
2022-01-04 12:55:00,19.05,19.08,19.04,19.07,126072.0,19.05,19.08,19.04,19.07,126072.0
2022-01-04 13:00:00,19.07,19.08,19.03,19.07,64073.0,19.07,19.08,19.03,19.07,64073.0
2022-01-04 13:05:00,19.06,19.1,19.05,19.09,184828.0,19.06,19.1,19.05,19.09,184828.0
2022-01-04 13:10:00,19.09,19.09,19.05,19.07,61881.0,19.09,19.09,19.05,19.07,61881.0
2022-01-04 13:15:00,19.07,19.08,19.02,19.04,174060.0,19.07,19.08,19.02,19.04,174060.0
2022-01-04 13:20:00,19.04,19.06,19.01,19.03,131501.0,19.04,19.06,19.01,19.03,131501.0
2022-01-04 13:25:00,19.03,19.06,19.0,19.05,241349.0,19.03,19.06,19.0,19.05,241349.0
2022-01-04 13:30:00,19.06,19.07,19.01,19.04,161124.0,19.06,19.07,19.01,19.04,161124.0
2022-01-04 13:35:00,19.04,19.14,19.03,19.13,245607.0,19.04,19.14,19.03,19.13,245607.0
2022-01-04 13:40:00,19.13,19.14,19.09,19.11,161194.0,19.13,19.14,19.09,19.11,161194.0
2022-01-04 13:45:00,19.11,19.14,19.09,19.11,114411.0,19.11,19.14,19.09,19.11,114411.0
2022-01-04 13:50:00,19.11,19.12,19.06,19.07,125183.0,19.11,19.12,19.06,19.07,125183.0
2022-01-04 13:55:00,19.07,19.07,19.0,19.03,274601.0,19.07,19.07,19.0,19.03,274601.0
2022-01-04 14:00:00,19.02,19.03,18.95,18.96,368801.0,19.02,19.03,18.95,18.96,368801.0
2022-01-04 14:05:00,18.96,18.99,18.95,18.98,179961.0,18.96,18.99,18.95,18.98,179961.0
2022-01-04 14:10:00,18.98,19.01,18.96,19.0,180096.0,18.98,19.01,18.96,19.0,180096.0
2022-01-04 14:15:00,19.0,19.01,18.92,18.97,242078.0,19.0,19.01,18.92,18.97,242078.0
2022-01-04 14:20:00,18.96,19.0,18.96,18.99,109087.0,18.96,19.0,18.96,18.99,109087.0
2022-01-04 14:25:00,18.99,19.01,18.96,18.99,118970.0,18.99,19.01,18.96,18.99,118970.0
2022-01-04 14:30:00,18.98,19.08,18.98,19.05,363290.0,18.98,19.08,18.98,19.05,363290.0
2022-01-04 14:35:00,19.05,19.06,19.03,19.05,155070.0,19.05,19.06,19.03,19.05,155070.0
2022-01-04 14:40:00,19.05,19.06,19.02,19.04,142833.0,19.05,19.06,19.02,19.04,142833.0
2022-01-04 14:45:00,19.04,19.05,19.03,19.05,116264.0,19.04,19.05,19.03,19.05,116264.0
2022-01-04 14:50:00,19.05,19.05,19.0,19.03,154895.0,19.05,19.05,19.0,19.03,154895.0
2022-01-04 14:55:00,19.03,19.11,19.01,19.1,174731.0,19.03,19.11,19.01,19.1,174731.0
2022-01-04 15:00:00,19.09,19.11,19.07,19.07,139840.0,19.09,19.11,19.07,19.07,139840.0
2022-01-04 15:05:00,19.07,19.09,19.05,19.07,89899.0,19.07,19.09,19.05,19.07,89899.0
2022-01-04 15:10:00,19.07,19.08,19.05,19.07,104027.0,19.07,19.08,19.05,19.07,104027.0
2022-01-04 15:15:00,19.07,19.12,19.06,19.07,302095.0,19.07,19.12,19.06,19.07,302095.0
2022-01-04 15:20:00,19.07,19.08,19.01,19.04,368093.0,19.07,19.08,19.01,19.04,368093.0
2022-01-04 15:25:00,19.04,19.06,19.03,19.04,155623.0,19.04,19.06,19.03,19.04,155623.0
2022-01-04 15:30:00,19.04,19.08,19.0,19.02,222268.0,19.04,19.08,19.0,19.02,222268.0
2022-01-04 15:35:00,19.03,19.04,18.99,19.02,338195.0,19.03,19.04,18.99,19.02,338195.0
2022-01-04 15:40:00,19.02,19.03,18.98,18.98,364719.0,19.02,19.03,18.98,18.98,364719.0
2022-01-04 15:45:00,18.98,19.03,18.98,19.0,406085.0,18.98,19.03,18.98,19.0,406085.0
2022-01-04 15:50:00,19.0,19.05,18.98,19.03,903805.0,19.0,19.05,18.98,19.03,903805.0
2022-01-04 15:55:00,19.02,19.03,19.0,19.02,829346.0,19.02,19.03,19.0,19.02,829346.0
2022-01-05 09:30:00,19.13,19.27,19.1,19.26,1094067.0,19.13,19.27,19.1,19.26,1094067.0
2022-01-05 09:35:00,19.26,19.32,19.05,19.13,887799.0,19.26,19.32,19.05,19.13,887799.0
2022-01-05 09:40:00,19.13,19.23,19.07,19.13,468888.0,19.13,19.23,19.07,19.13,468888.0
2022-01-05 09:45:00,19.14,19.2,19.11,19.18,466013.0,19.14,19.2,19.11,19.18,466013.0
2022-01-05 09:50:00,19.18,19.25,19.16,19.21,566485.0,19.18,19.25,19.16,19.21,566485.0
2022-01-05 09:55:00,19.22,19.23,19.1,19.2,361293.0,19.22,19.23,19.1,19.2,361293.0
2022-01-05 10:00:00,19.2,19.26,19.1,19.12,505071.0,19.2,19.26,19.1,19.12,505071.0
2022-01-05 10:05:00,19.13,19.16,19.09,19.16,366022.0,19.13,19.16,19.09,19.16,366022.0
2022-01-05 10:10:00,19.16,19.25,19.15,19.23,436382.0,19.16,19.25,19.15,19.23,436382.0
2022-01-05 10:15:00,19.23,19.24,19.16,19.2,224738.0,19.23,19.24,19.16,19.2,224738.0
2022-01-05 10:20:00,19.2,19.21,19.13,19.19,260828.0,19.2,19.21,19.13,19.19,260828.0
2022-01-05 10:25:00,19.19,19.25,19.17,19.18,370294.0,19.19,19.25,19.17,19.18,370294.0
2022-01-05 10:30:00,19.18,19.23,19.15,19.17,229826.0,19.18,19.23,19.15,19.17,229826.0
2022-01-05 10:35:00,19.17,19.17,19.09,19.15,601891.0,19.17,19.17,19.09,19.15,601891.0
2022-01-05 10:40:00,19.15,19.2,19.11,19.19,251217.0,19.15,19.2,19.11,19.19,251217.0
2022-01-05 10:45:00,19.2,19.3,19.19,19.29,764177.0,19.2,19.3,19.19,19.29,764177.0
2022-01-05 10:50:00,19.29,19.34,19.28,19.34,488546.0,19.29,19.34,19.28,19.34,488546.0
2022-01-05 10:55:00,19.34,19.39,19.29,19.3,451744.0,19.34,19.39,19.29,19.3,451744.0
2022-01-05 11:00:00,19.31,19.32,19.25,19.29,343831.0,19.31,19.32,19.25,19.29,343831.0
2022-01-05 11:05:00,19.3,19.32,19.26,19.27,165995.0,19.3,19.32,19.26,19.27,165995.0
2022-01-05 11:10:00,19.26,19.29,19.24,19.27,143935.0,19.26,19.29,19.24,19.27,143935.0
2022-01-05 11:15:00,19.27,19.27,19.2,19.22,222652.0,19.27,19.27,19.2,19.22,222652.0
2022-01-05 11:20:00,19.22,19.25,19.2,19.21,293252.0,19.22,19.25,19.2,19.21,293252.0
2022-01-05 11:25:00,19.21,19.22,19.19,19.21,169039.0,19.21,19.22,19.19,19.21,169039.0
2022-01-05 11:30:00,19.21,19.22,19.12,19.14,247935.0,19.21,19.22,19.12,19.14,247935.0
2022-01-05 11:35:00,19.13,19.15,19.1,19.11,274619.0,19.13,19.15,19.1,19.11,274619.0
2022-01-05 11:40:00,19.1,19.17,19.1,19.12,217510.0,19.1,19.17,19.1,19.12,217510.0
2022-01-05 11:45:00,19.11,19.12,19.07,19.11,271248.0,19.11,19.12,19.07,19.11,271248.0
2022-01-05 11:50:00,19.12,19.12,19.08,19.09,246030.0,19.12,19.12,19.08,19.09,246030.0
2022-01-05 11:55:00,19.09,19.11,19.07,19.09,251345.0,19.09,19.11,19.07,19.09,251345.0
2022-01-05 12:00:00,19.09,19.1,19.0,19.07,414255.0,19.09,19.1,19.0,19.07,414255.0
2022-01-05 12:05:00,19.07,19.11,19.06,19.1,177571.0,19.07,19.11,19.06,19.1,177571.0
2022-01-05 12:10:00,19.09,19.1,19.06,19.09,122900.0,19.09,19.1,19.06,19.09,122900.0
2022-01-05 12:15:00,19.1,19.12,19.07,19.09,172595.0,19.1,19.12,19.07,19.09,172595.0
2022-01-05 12:20:00,19.1,19.11,19.05,19.05,139311.0,19.1,19.11,19.05,19.05,139311.0
2022-01-05 12:25:00,19.06,19.07,19.04,19.06,98211.0,19.06,19.07,19.04,19.06,98211.0
2022-01-05 12:30:00,19.06,19.07,19.03,19.05,168203.0,19.06,19.07,19.03,19.05,168203.0
2022-01-05 12:35:00,19.06,19.06,19.03,19.04,121691.0,19.06,19.06,19.03,19.04,121691.0
2022-01-05 12:40:00,19.03,19.05,19.01,19.03,195808.0,19.03,19.05,19.01,19.03,195808.0
2022-01-05 12:45:00,19.03,19.04,18.97,18.99,253012.0,19.03,19.04,18.97,18.99,253012.0
2022-01-05 12:50:00,18.99,19.0,18.93,18.94,383964.0,18.99,19.0,18.93,18.94,383964.0
2022-01-05 12:55:00,18.94,18.96,18.92,18.96,104270.0,18.94,18.96,18.92,18.96,104270.0
2022-01-05 13:00:00,18.95,18.96,18.83,18.84,1024591.0,18.95,18.96,18.83,18.84,1024591.0
2022-01-05 13:05:00,18.84,18.85,18.68,18.72,1286458.0,18.84,18.85,18.68,18.72,1286458.0
2022-01-05 13:10:00,18.71,18.72,18.64,18.65,1194948.0,18.71,18.72,18.64,18.65,1194948.0
2022-01-05 13:15:00,18.66,18.68,18.63,18.68,479613.0,18.66,18.68,18.63,18.68,479613.0
2022-01-05 13:20:00,18.68,18.78,18.63,18.77,487183.0,18.68,18.78,18.63,18.77,487183.0
2022-01-05 13:25:00,18.77,18.9,18.76,18.88,410617.0,18.77,18.9,18.76,18.88,410617.0
2022-01-05 13:30:00,18.88,18.93,18.86,18.93,211402.0,18.88,18.93,18.86,18.93,211402.0
2022-01-05 13:35:00,18.93,18.94,18.87,18.89,292061.0,18.93,18.94,18.87,18.89,292061.0
2022-01-05 13:40:00,18.89,18.92,18.87,18.91,134793.0,18.89,18.92,18.87,18.91,134793.0
2022-01-05 13:45:00,18.91,18.99,18.9,18.94,352477.0,18.91,18.99,18.9,18.94,352477.0
2022-01-05 13:50:00,18.94,18.95,18.91,18.93,133215.0,18.94,18.95,18.91,18.93,133215.0
2022-01-05 13:55:00,18.94,19.01,18.93,19.0,358596.0,18.94,19.01,18.93,19.0,358596.0
2022-01-05 14:00:00,18.99,19.04,18.95,18.95,356192.0,18.99,19.04,18.95,18.95,356192.0
2022-01-05 14:05:00,18.96,18.99,18.91,18.94,242870.0,18.96,18.99,18.91,18.94,242870.0
2022-01-05 14:10:00,18.95,18.98,18.91,18.94,180618.0,18.95,18.98,18.91,18.94,180618.0
2022-01-05 14:15:00,18.94,18.95,18.87,18.87,212639.0,18.94,18.95,18.87,18.87,212639.0
2022-01-05 14:20:00,18.88,18.89,18.81,18.82,260329.0,18.88,18.89,18.81,18.82,260329.0
2022-01-05 14:25:00,18.82,18.91,18.79,18.89,362974.0,18.82,18.91,18.79,18.89,362974.0
2022-01-05 14:30:00,18.88,18.91,18.81,18.81,178766.0,18.88,18.91,18.81,18.81,178766.0
2022-01-05 14:35:00,18.82,18.83,18.8,18.83,235805.0,18.82,18.83,18.8,18.83,235805.0
2022-01-05 14:40:00,18.83,18.84,18.79,18.79,170969.0,18.83,18.84,18.79,18.79,170969.0
2022-01-05 14:45:00,18.79,18.8,18.71,18.76,489224.0,18.79,18.8,18.71,18.76,489224.0
2022-01-05 14:50:00,18.76,18.78,18.67,18.69,381541.0,18.76,18.78,18.67,18.69,381541.0
2022-01-05 14:55:00,18.68,18.75,18.67,18.7,743766.0,18.68,18.75,18.67,18.7,743766.0
2022-01-05 15:00:00,18.7,18.71,18.6,18.63,448395.0,18.7,18.71,18.6,18.63,448395.0
2022-01-05 15:05:00,18.63,18.66,18.51,18.52,628284.0,18.63,18.66,18.51,18.52,628284.0
2022-01-05 15:10:00,18.53,18.64,18.51,18.62,1171930.0,18.53,18.64,18.51,18.62,1171930.0
2022-01-05 15:15:00,18.61,18.68,18.58,18.65,263233.0,18.61,18.68,18.58,18.65,263233.0
2022-01-05 15:20:00,18.65,18.67,18.56,18.57,316574.0,18.65,18.67,18.56,18.57,316574.0
2022-01-05 15:25:00,18.56,18.62,18.54,18.57,412267.0,18.56,18.62,18.54,18.57,412267.0
2022-01-05 15:30:00,18.56,18.61,18.54,18.59,387088.0,18.56,18.61,18.54,18.59,387088.0
2022-01-05 15:35:00,18.59,18.68,18.57,18.66,401686.0,18.59,18.68,18.57,18.66,401686.0
2022-01-05 15:40:00,18.66,18.69,18.64,18.68,354724.0,18.66,18.69,18.64,18.68,354724.0
2022-01-05 15:45:00,18.68,18.72,18.66,18.68,370462.0,18.68,18.72,18.66,18.68,370462.0
2022-01-05 15:50:00,18.67,18.69,18.62,18.69,707631.0,18.67,18.69,18.62,18.69,707631.0
2022-01-05 15:55:00,18.69,18.71,18.65,18.69,1369188.0,18.69,18.71,18.65,18.69,1369188.0
2022-01-06 09:30:00,18.88,19.06,18.8,18.96,1065580.0,18.88,19.06,18.8,18.96,1065580.0
2022-01-06 09:35:00,18.96,19.01,18.86,18.94,394349.0,18.96,19.01,18.86,18.94,394349.0
2022-01-06 09:40:00,18.93,19.02,18.83,18.84,452892.0,18.93,19.02,18.83,18.84,452892.0
2022-01-06 09:45:00,18.85,18.88,18.71,18.8,436488.0,18.85,18.88,18.71,18.8,436488.0
2022-01-06 09:50:00,18.81,18.83,18.58,18.59,627863.0,18.81,18.83,18.58,18.59,627863.0
2022-01-06 09:55:00,18.6,18.65,18.49,18.52,552479.0,18.6,18.65,18.49,18.52,552479.0
2022-01-06 10:00:00,18.53,18.55,18.44,18.49,441121.0,18.53,18.55,18.44,18.49,441121.0
2022-01-06 10:05:00,18.48,18.48,18.36,18.4,690596.0,18.48,18.48,18.36,18.4,690596.0
2022-01-06 10:10:00,18.39,18.49,18.35,18.46,394479.0,18.39,18.49,18.35,18.46,394479.0
2022-01-06 10:15:00,18.46,18.49,18.4,18.4,495849.0,18.46,18.49,18.4,18.4,495849.0
2022-01-06 10:20:00,18.4,18.57,18.4,18.55,418765.0,18.4,18.57,18.4,18.55,418765.0
2022-01-06 10:25:00,18.56,18.64,18.55,18.59,333549.0,18.56,18.64,18.55,18.59,333549.0
2022-01-06 10:30:00,18.58,18.69,18.58,18.66,283533.0,18.58,18.69,18.58,18.66,283533.0
2022-01-06 10:35:00,18.66,18.67,18.55,18.58,327449.0,18.66,18.67,18.55,18.58,327449.0
2022-01-06 10:40:00,18.59,18.63,18.55,18.62,143318.0,18.59,18.63,18.55,18.62,143318.0
2022-01-06 10:45:00,18.61,18.68,18.59,18.68,129755.0,18.61,18.68,18.59,18.68,129755.0
2022-01-06 10:50:00,18.67,18.71,18.64,18.7,276248.0,18.67,18.71,18.64,18.7,276248.0
2022-01-06 10:55:00,18.7,18.72,18.66,18.69,202425.0,18.7,18.72,18.66,18.69,202425.0
2022-01-06 11:00:00,18.68,18.7,18.62,18.64,179160.0,18.68,18.7,18.62,18.64,179160.0
2022-01-06 11:05:00,18.64,18.85,18.63,18.79,400433.0,18.64,18.85,18.63,18.79,400433.0
2022-01-06 11:10:00,18.8,18.8,18.76,18.79,129555.0,18.8,18.8,18.76,18.79,129555.0
2022-01-06 11:15:00,18.79,18.84,18.76,18.78,190558.0,18.79,18.84,18.76,18.78,190558.0
2022-01-06 11:20:00,18.78,18.86,18.76,18.83,205169.0,18.78,18.86,18.76,18.83,205169.0
2022-01-06 11:25:00,18.82,18.83,18.71,18.74,152953.0,18.82,18.83,18.71,18.74,152953.0
2022-01-06 11:30:00,18.75,18.75,18.64,18.65,196170.0,18.75,18.75,18.64,18.65,196170.0
2022-01-06 11:35:00,18.66,18.7,18.63,18.68,135924.0,18.66,18.7,18.63,18.68,135924.0
2022-01-06 11:40:00,18.68,18.7,18.63,18.68,153141.0,18.68,18.7,18.63,18.68,153141.0
2022-01-06 11:45:00,18.68,18.74,18.66,18.73,230757.0,18.68,18.74,18.66,18.73,230757.0
2022-01-06 11:50:00,18.73,18.76,18.69,18.7,188118.0,18.73,18.76,18.69,18.7,188118.0
2022-01-06 11:55:00,18.71,18.72,18.65,18.68,183568.0,18.71,18.72,18.65,18.68,183568.0
2022-01-06 12:00:00,18.68,18.71,18.66,18.68,92910.0,18.68,18.71,18.66,18.68,92910.0
2022-01-06 12:05:00,18.68,18.76,18.66,18.76,129053.0,18.68,18.76,18.66,18.76,129053.0
2022-01-06 12:10:00,18.75,18.79,18.74,18.76,124929.0,18.75,18.79,18.74,18.76,124929.0
2022-01-06 12:15:00,18.76,18.8,18.74,18.76,84077.0,18.76,18.8,18.74,18.76,84077.0
2022-01-06 12:20:00,18.77,18.8,18.75,18.77,78044.0,18.77,18.8,18.75,18.77,78044.0
2022-01-06 12:25:00,18.76,18.8,18.75,18.78,94035.0,18.76,18.8,18.75,18.78,94035.0
2022-01-06 12:30:00,18.79,18.82,18.74,18.76,253341.0,18.79,18.82,18.74,18.76,253341.0
2022-01-06 12:35:00,18.76,18.79,18.75,18.79,168619.0,18.76,18.79,18.75,18.79,168619.0
2022-01-06 12:40:00,18.78,18.84,18.78,18.84,104018.0,18.78,18.84,18.78,18.84,104018.0
2022-01-06 12:45:00,18.84,18.84,18.76,18.77,95493.0,18.84,18.84,18.76,18.77,95493.0
2022-01-06 12:50:00,18.77,18.78,18.74,18.76,57126.0,18.77,18.78,18.74,18.76,57126.0
2022-01-06 12:55:00,18.76,18.79,18.75,18.77,61192.0,18.76,18.79,18.75,18.77,61192.0
2022-01-06 13:00:00,18.76,18.79,18.73,18.78,70457.0,18.76,18.79,18.73,18.78,70457.0
2022-01-06 13:05:00,18.78,18.79,18.74,18.77,64354.0,18.78,18.79,18.74,18.77,64354.0
2022-01-06 13:10:00,18.76,18.77,18.75,18.76,32491.0,18.76,18.77,18.75,18.76,32491.0
2022-01-06 13:15:00,18.76,18.76,18.7,18.75,100879.0,18.76,18.76,18.7,18.75,100879.0
2022-01-06 13:20:00,18.75,18.76,18.71,18.71,87168.0,18.75,18.76,18.71,18.71,87168.0
2022-01-06 13:25:00,18.71,18.73,18.68,18.72,126024.0,18.71,18.73,18.68,18.72,126024.0
2022-01-06 13:30:00,18.71,18.75,18.7,18.73,113867.0,18.71,18.75,18.7,18.73,113867.0
2022-01-06 13:35:00,18.73,18.76,18.71,18.73,95722.0,18.73,18.76,18.71,18.73,95722.0
2022-01-06 13:40:00,18.73,18.75,18.72,18.73,86852.0,18.73,18.75,18.72,18.73,86852.0
2022-01-06 13:45:00,18.73,18.78,18.72,18.76,112145.0,18.73,18.78,18.72,18.76,112145.0
2022-01-06 13:50:00,18.76,18.77,18.73,18.76,54466.0,18.76,18.77,18.73,18.76,54466.0
2022-01-06 13:55:00,18.76,18.76,18.73,18.75,33318.0,18.76,18.76,18.73,18.75,33318.0
2022-01-06 14:00:00,18.74,18.75,18.65,18.66,211679.0,18.74,18.75,18.65,18.66,211679.0
2022-01-06 14:05:00,18.65,18.73,18.63,18.7,210970.0,18.65,18.73,18.63,18.7,210970.0
2022-01-06 14:10:00,18.71,18.74,18.69,18.71,144551.0,18.71,18.74,18.69,18.71,144551.0
2022-01-06 14:15:00,18.71,18.76,18.71,18.75,113921.0,18.71,18.76,18.71,18.75,113921.0
2022-01-06 14:20:00,18.75,18.77,18.71,18.71,125712.0,18.75,18.77,18.71,18.71,125712.0
2022-01-06 14:25:00,18.71,18.72,18.69,18.7,63027.0,18.71,18.72,18.69,18.7,63027.0
2022-01-06 14:30:00,18.7,18.7,18.65,18.66,135679.0,18.7,18.7,18.65,18.66,135679.0
2022-01-06 14:35:00,18.67,18.68,18.64,18.66,87494.0,18.67,18.68,18.64,18.66,87494.0
2022-01-06 14:40:00,18.66,18.68,18.63,18.66,82039.0,18.66,18.68,18.63,18.66,82039.0
2022-01-06 14:45:00,18.66,18.66,18.6,18.63,143107.0,18.66,18.66,18.6,18.63,143107.0
2022-01-06 14:50:00,18.62,18.67,18.62,18.66,115558.0,18.62,18.67,18.62,18.66,115558.0
2022-01-06 14:55:00,18.66,18.67,18.63,18.64,60312.0,18.66,18.67,18.63,18.64,60312.0
2022-01-06 15:00:00,18.64,18.67,18.62,18.65,176762.0,18.64,18.67,18.62,18.65,176762.0
2022-01-06 15:05:00,18.64,18.64,18.57,18.58,251811.0,18.64,18.64,18.57,18.58,251811.0
2022-01-06 15:10:00,18.58,18.59,18.54,18.54,295729.0,18.58,18.59,18.54,18.54,295729.0
2022-01-06 15:15:00,18.55,18.57,18.53,18.55,157951.0,18.55,18.57,18.53,18.55,157951.0
2022-01-06 15:20:00,18.55,18.61,18.55,18.59,281764.0,18.55,18.61,18.55,18.59,281764.0
2022-01-06 15:25:00,18.6,18.61,18.57,18.61,144111.0,18.6,18.61,18.57,18.61,144111.0
2022-01-06 15:30:00,18.61,18.63,18.59,18.62,163142.0,18.61,18.63,18.59,18.62,163142.0
2022-01-06 15:35:00,18.62,18.64,18.6,18.62,142640.0,18.62,18.64,18.6,18.62,142640.0
2022-01-06 15:40:00,18.62,18.63,18.57,18.59,196362.0,18.62,18.63,18.57,18.59,196362.0
2022-01-06 15:45:00,18.6,18.62,18.59,18.6,248308.0,18.6,18.62,18.59,18.6,248308.0
2022-01-06 15:50:00,18.61,18.63,18.59,18.6,409250.0,18.61,18.63,18.59,18.6,409250.0
2022-01-06 15:55:00,18.6,18.6,18.56,18.57,686956.0,18.6,18.6,18.56,18.57,686956.0
2022-01-07 09:30:00,18.75,18.85,18.64,18.77,1145695.0,18.75,18.85,18.64,18.77,1145695.0
2022-01-07 09:35:00,18.76,18.91,18.69,18.82,705388.0,18.76,18.91,18.69,18.82,705388.0
2022-01-07 09:40:00,18.82,18.83,18.71,18.74,643779.0,18.82,18.83,18.71,18.74,643779.0
2022-01-07 09:45:00,18.74,18.74,18.59,18.67,515171.0,18.74,18.74,18.59,18.67,515171.0
2022-01-07 09:50:00,18.66,18.69,18.59,18.6,339437.0,18.66,18.69,18.59,18.6,339437.0
2022-01-07 09:55:00,18.6,18.73,18.58,18.71,521530.0,18.6,18.73,18.58,18.71,521530.0
2022-01-07 10:00:00,18.71,18.72,18.65,18.71,417675.0,18.71,18.72,18.65,18.71,417675.0
2022-01-07 10:05:00,18.71,18.84,18.69,18.81,672251.0,18.71,18.84,18.69,18.81,672251.0
2022-01-07 10:10:00,18.8,18.95,18.77,18.94,641850.0,18.8,18.95,18.77,18.94,641850.0
2022-01-07 10:15:00,18.94,19.05,18.93,18.97,853604.0,18.94,19.05,18.93,18.97,853604.0
2022-01-07 10:20:00,18.96,18.97,18.87,18.93,399034.0,18.96,18.97,18.87,18.93,399034.0
2022-01-07 10:25:00,18.93,19.08,18.92,19.04,690450.0,18.93,19.08,18.92,19.04,690450.0
2022-01-07 10:30:00,19.04,19.15,19.02,19.03,815686.0,19.04,19.15,19.02,19.03,815686.0
2022-01-07 10:35:00,19.04,19.05,18.94,18.95,361323.0,19.04,19.05,18.94,18.95,361323.0
2022-01-07 10:40:00,18.95,18.98,18.93,18.94,271874.0,18.95,18.98,18.93,18.94,271874.0
2022-01-07 10:45:00,18.95,18.96,18.85,18.86,406577.0,18.95,18.96,18.85,18.86,406577.0
2022-01-07 10:50:00,18.86,18.86,18.75,18.8,1022981.0,18.86,18.86,18.75,18.8,1022981.0
2022-01-07 10:55:00,18.81,19.08,18.81,19.04,1651940.0,18.81,19.08,18.81,19.04,1651940.0
2022-01-07 11:00:00,19.04,19.08,19.01,19.05,644551.0,19.04,19.08,19.01,19.05,644551.0
2022-01-07 11:05:00,19.05,19.14,19.01,19.1,390470.0,19.05,19.14,19.01,19.1,390470.0
2022-01-07 11:10:00,19.09,19.18,19.08,19.18,555031.0,19.09,19.18,19.08,19.18,555031.0
2022-01-07 11:15:00,19.17,19.22,19.13,19.15,467027.0,19.17,19.22,19.13,19.15,467027.0
2022-01-07 11:20:00,19.14,19.26,19.14,19.25,702977.0,19.14,19.26,19.14,19.25,702977.0
2022-01-07 11:25:00,19.26,19.33,19.23,19.3,588318.0,19.26,19.33,19.23,19.3,588318.0
2022-01-07 11:30:00,19.3,19.38,19.29,19.35,1129086.0,19.3,19.38,19.29,19.35,1129086.0
2022-01-07 11:35:00,19.35,19.35,19.28,19.35,815329.0,19.35,19.35,19.28,19.35,815329.0
2022-01-07 11:40:00,19.35,19.44,19.34,19.42,925779.0,19.35,19.44,19.34,19.42,925779.0
2022-01-07 11:45:00,19.43,19.59,19.38,19.55,2165177.0,19.43,19.59,19.38,19.55,2165177.0
2022-01-07 11:50:00,19.55,19.59,19.45,19.5,997953.0,19.55,19.59,19.45,19.5,997953.0
2022-01-07 11:55:00,19.5,19.51,19.42,19.43,513706.0,19.5,19.51,19.42,19.43,513706.0
2022-01-07 12:00:00,19.43,19.45,19.36,19.43,520978.0,19.43,19.45,19.36,19.43,520978.0
2022-01-07 12:05:00,19.44,19.51,19.44,19.5,394946.0,19.44,19.51,19.44,19.5,394946.0
2022-01-07 12:10:00,19.48,19.53,19.47,19.51,378392.0,19.48,19.53,19.47,19.51,378392.0
2022-01-07 12:15:00,19.51,19.54,19.44,19.45,393416.0,19.51,19.54,19.44,19.45,393416.0
2022-01-07 12:20:00,19.45,19.46,19.37,19.38,364214.0,19.45,19.46,19.37,19.38,364214.0
2022-01-07 12:25:00,19.38,19.41,19.34,19.4,377905.0,19.38,19.41,19.34,19.4,377905.0
2022-01-07 12:30:00,19.39,19.41,19.36,19.39,173578.0,19.39,19.41,19.36,19.39,173578.0
2022-01-07 12:35:00,19.39,19.43,19.38,19.4,286351.0,19.39,19.43,19.38,19.4,286351.0
2022-01-07 12:40:00,19.4,19.43,19.37,19.39,317345.0,19.4,19.43,19.37,19.39,317345.0
2022-01-07 12:45:00,19.39,19.4,19.35,19.36,170710.0,19.39,19.4,19.35,19.36,170710.0
2022-01-07 12:50:00,19.37,19.4,19.35,19.39,153910.0,19.37,19.4,19.35,19.39,153910.0
2022-01-07 12:55:00,19.39,19.44,19.38,19.44,247125.0,19.39,19.44,19.38,19.44,247125.0
2022-01-07 13:00:00,19.44,19.45,19.4,19.45,254089.0,19.44,19.45,19.4,19.45,254089.0
2022-01-07 13:05:00,19.45,19.53,19.44,19.49,484053.0,19.45,19.53,19.44,19.49,484053.0
2022-01-07 13:10:00,19.49,19.49,19.4,19.41,435656.0,19.49,19.49,19.4,19.41,435656.0
2022-01-07 13:15:00,19.42,19.45,19.4,19.45,156162.0,19.42,19.45,19.4,19.45,156162.0
2022-01-07 13:20:00,19.45,19.45,19.39,19.4,233499.0,19.45,19.45,19.39,19.4,233499.0
2022-01-07 13:25:00,19.41,19.42,19.39,19.41,143258.0,19.41,19.42,19.39,19.41,143258.0
2022-01-07 13:30:00,19.41,19.41,19.38,19.4,182191.0,19.41,19.41,19.38,19.4,182191.0
2022-01-07 13:35:00,19.39,19.42,19.34,19.36,274640.0,19.39,19.42,19.34,19.36,274640.0
2022-01-07 13:40:00,19.36,19.48,19.34,19.44,894649.0,19.36,19.48,19.34,19.44,894649.0
2022-01-07 13:45:00,19.43,19.47,19.41,19.46,200475.0,19.43,19.47,19.41,19.46,200475.0
2022-01-07 13:50:00,19.45,19.48,19.42,19.47,198552.0,19.45,19.48,19.42,19.47,198552.0
2022-01-07 13:55:00,19.47,19.52,19.46,19.48,507513.0,19.47,19.52,19.46,19.48,507513.0
2022-01-07 14:00:00,19.48,19.51,19.46,19.51,303432.0,19.48,19.51,19.46,19.51,303432.0
2022-01-07 14:05:00,19.51,19.56,19.47,19.47,639381.0,19.51,19.56,19.47,19.47,639381.0
2022-01-07 14:10:00,19.48,19.51,19.45,19.48,520302.0,19.48,19.51,19.45,19.48,520302.0
2022-01-07 14:15:00,19.48,19.48,19.42,19.46,445170.0,19.48,19.48,19.42,19.46,445170.0
2022-01-07 14:20:00,19.46,19.47,19.33,19.34,364747.0,19.46,19.47,19.33,19.34,364747.0
2022-01-07 14:25:00,19.35,19.36,19.31,19.35,226189.0,19.35,19.36,19.31,19.35,226189.0
2022-01-07 14:30:00,19.35,19.36,19.31,19.36,182271.0,19.35,19.36,19.31,19.36,182271.0
2022-01-07 14:35:00,19.36,19.38,19.31,19.32,210189.0,19.36,19.38,19.31,19.32,210189.0
2022-01-07 14:40:00,19.32,19.35,19.29,19.33,189605.0,19.32,19.35,19.29,19.33,189605.0
2022-01-07 14:45:00,19.33,19.35,19.31,19.32,134039.0,19.33,19.35,19.31,19.32,134039.0
2022-01-07 14:50:00,19.32,19.36,19.31,19.32,201063.0,19.32,19.36,19.31,19.32,201063.0
2022-01-07 14:55:00,19.32,19.34,19.3,19.31,406235.0,19.32,19.34,19.3,19.31,406235.0
2022-01-07 15:00:00,19.32,19.35,19.31,19.34,215488.0,19.32,19.35,19.31,19.34,215488.0
2022-01-07 15:05:00,19.34,19.36,19.3,19.34,154363.0,19.34,19.36,19.3,19.34,154363.0
2022-01-07 15:10:00,19.33,19.34,19.29,19.31,210234.0,19.33,19.34,19.29,19.31,210234.0
2022-01-07 15:15:00,19.3,19.33,19.28,19.32,135582.0,19.3,19.33,19.28,19.32,135582.0
2022-01-07 15:20:00,19.32,19.34,19.31,19.34,149672.0,19.32,19.34,19.31,19.34,149672.0
2022-01-07 15:25:00,19.34,19.37,19.31,19.37,227899.0,19.34,19.37,19.31,19.37,227899.0
2022-01-07 15:30:00,19.37,19.41,19.35,19.37,320562.0,19.37,19.41,19.35,19.37,320562.0
2022-01-07 15:35:00,19.36,19.37,19.31,19.32,213299.0,19.36,19.37,19.31,19.32,213299.0
2022-01-07 15:40:00,19.32,19.35,19.29,19.3,409013.0,19.32,19.35,19.29,19.3,409013.0
2022-01-07 15:45:00,19.3,19.31,19.24,19.25,654862.0,19.3,19.31,19.24,19.25,654862.0
2022-01-07 15:50:00,19.25,19.32,19.24,19.29,811834.0,19.25,19.32,19.24,19.29,811834.0
2022-01-07 15:55:00,19.29,19.3,19.28,19.28,732401.0,19.29,19.3,19.28,19.28,732401.0
2022-01-10 09:30:00,19.29,19.39,19.0,19.03,970341.0,19.29,19.39,19.0,19.03,970341.0
2022-01-10 09:35:00,19.02,19.12,18.93,19.11,722279.0,19.02,19.12,18.93,19.11,722279.0
2022-01-10 09:40:00,19.11,19.14,18.97,19.02,560952.0,19.11,19.14,18.97,19.02,560952.0
2022-01-10 09:45:00,19.03,19.1,18.97,19.06,406846.0,19.03,19.1,18.97,19.06,406846.0
2022-01-10 09:50:00,19.07,19.1,18.94,18.98,427234.0,19.07,19.1,18.94,18.98,427234.0
2022-01-10 09:55:00,18.98,19.0,18.87,18.93,477543.0,18.98,19.0,18.87,18.93,477543.0
2022-01-10 10:00:00,18.93,18.96,18.85,18.92,454650.0,18.93,18.96,18.85,18.92,454650.0
2022-01-10 10:05:00,18.93,19.11,18.93,19.1,433158.0,18.93,19.11,18.93,19.1,433158.0
2022-01-10 10:10:00,19.09,19.09,18.9,18.94,314036.0,19.09,19.09,18.9,18.94,314036.0
2022-01-10 10:15:00,18.94,18.99,18.86,18.89,341637.0,18.94,18.99,18.86,18.89,341637.0
2022-01-10 10:20:00,18.88,18.95,18.87,18.88,265844.0,18.88,18.95,18.87,18.88,265844.0
2022-01-10 10:25:00,18.88,18.89,18.8,18.84,458271.0,18.88,18.89,18.8,18.84,458271.0
2022-01-10 10:30:00,18.84,18.95,18.84,18.9,352793.0,18.84,18.95,18.84,18.9,352793.0
2022-01-10 10:35:00,18.89,18.89,18.74,18.76,582999.0,18.89,18.89,18.74,18.76,582999.0
2022-01-10 10:40:00,18.77,18.82,18.75,18.8,272418.0,18.77,18.82,18.75,18.8,272418.0
2022-01-10 10:45:00,18.8,18.81,18.68,18.71,234934.0,18.8,18.81,18.68,18.71,234934.0
2022-01-10 10:50:00,18.71,18.76,18.68,18.75,232039.0,18.71,18.76,18.68,18.75,232039.0
2022-01-10 10:55:00,18.76,18.81,18.74,18.79,275237.0,18.76,18.81,18.74,18.79,275237.0
2022-01-10 11:00:00,18.78,18.79,18.72,18.78,200520.0,18.78,18.79,18.72,18.78,200520.0
2022-01-10 11:05:00,18.78,18.82,18.76,18.8,190179.0,18.78,18.82,18.76,18.8,190179.0
2022-01-10 11:10:00,18.79,18.82,18.75,18.76,208259.0,18.79,18.82,18.75,18.76,208259.0
2022-01-10 11:15:00,18.77,18.84,18.73,18.82,266799.0,18.77,18.84,18.73,18.82,266799.0
2022-01-10 11:20:00,18.83,18.84,18.75,18.81,300473.0,18.83,18.84,18.75,18.81,300473.0
2022-01-10 11:25:00,18.82,18.89,18.79,18.89,259564.0,18.82,18.89,18.79,18.89,259564.0
2022-01-10 11:30:00,18.89,18.91,18.86,18.89,192841.0,18.89,18.91,18.86,18.89,192841.0
2022-01-10 11:35:00,18.89,18.9,18.83,18.85,339665.0,18.89,18.9,18.83,18.85,339665.0
2022-01-10 11:40:00,18.84,18.85,18.78,18.82,226018.0,18.84,18.85,18.78,18.82,226018.0
2022-01-10 11:45:00,18.82,18.87,18.79,18.82,169435.0,18.82,18.87,18.79,18.82,169435.0
2022-01-10 11:50:00,18.81,18.84,18.78,18.82,127313.0,18.81,18.84,18.78,18.82,127313.0
2022-01-10 11:55:00,18.81,18.88,18.8,18.88,109401.0,18.81,18.88,18.8,18.88,109401.0
2022-01-10 12:00:00,18.88,18.9,18.85,18.87,158687.0,18.88,18.9,18.85,18.87,158687.0
2022-01-10 12:05:00,18.87,18.91,18.83,18.85,330015.0,18.87,18.91,18.83,18.85,330015.0
2022-01-10 12:10:00,18.86,18.95,18.85,18.94,198046.0,18.86,18.95,18.85,18.94,198046.0
2022-01-10 12:15:00,18.94,18.94,18.9,18.91,145616.0,18.94,18.94,18.9,18.91,145616.0
2022-01-10 12:20:00,18.91,18.96,18.91,18.95,152400.0,18.91,18.96,18.91,18.95,152400.0
2022-01-10 12:25:00,18.96,18.96,18.91,18.92,214067.0,18.96,18.96,18.91,18.92,214067.0
2022-01-10 12:30:00,18.91,18.92,18.86,18.92,173485.0,18.91,18.92,18.86,18.92,173485.0
2022-01-10 12:35:00,18.92,18.94,18.89,18.9,167316.0,18.92,18.94,18.89,18.9,167316.0
2022-01-10 12:40:00,18.9,18.9,18.83,18.83,203640.0,18.9,18.9,18.83,18.83,203640.0
2022-01-10 12:45:00,18.84,18.88,18.83,18.84,152063.0,18.84,18.88,18.83,18.84,152063.0
2022-01-10 12:50:00,18.84,18.92,18.82,18.88,244792.0,18.84,18.92,18.82,18.88,244792.0
2022-01-10 12:55:00,18.87,18.89,18.86,18.87,146175.0,18.87,18.89,18.86,18.87,146175.0
2022-01-10 13:00:00,18.87,18.89,18.81,18.82,219298.0,18.87,18.89,18.81,18.82,219298.0
2022-01-10 13:05:00,18.82,18.88,18.82,18.86,224335.0,18.82,18.88,18.82,18.86,224335.0
2022-01-10 13:10:00,18.86,18.87,18.82,18.83,146136.0,18.86,18.87,18.82,18.83,146136.0
2022-01-10 13:15:00,18.83,18.87,18.82,18.87,141746.0,18.83,18.87,18.82,18.87,141746.0
2022-01-10 13:20:00,18.87,18.87,18.82,18.86,179544.0,18.87,18.87,18.82,18.86,179544.0
2022-01-10 13:25:00,18.86,18.86,18.77,18.78,384304.0,18.86,18.86,18.77,18.78,384304.0
2022-01-10 13:30:00,18.78,18.8,18.77,18.78,193483.0,18.78,18.8,18.77,18.78,193483.0
2022-01-10 13:35:00,18.78,18.79,18.73,18.73,236589.0,18.78,18.79,18.73,18.73,236589.0
2022-01-10 13:40:00,18.73,18.82,18.73,18.82,281346.0,18.73,18.82,18.73,18.82,281346.0
2022-01-10 13:45:00,18.82,18.82,18.77,18.79,176713.0,18.82,18.82,18.77,18.79,176713.0
2022-01-10 13:50:00,18.8,18.83,18.79,18.82,132291.0,18.8,18.83,18.79,18.82,132291.0
2022-01-10 13:55:00,18.83,18.84,18.78,18.81,246745.0,18.83,18.84,18.78,18.81,246745.0
2022-01-10 14:00:00,18.8,18.85,18.8,18.85,244179.0,18.8,18.85,18.8,18.85,244179.0
2022-01-10 14:05:00,18.84,18.88,18.82,18.87,209352.0,18.84,18.88,18.82,18.87,209352.0
2022-01-10 14:10:00,18.87,18.88,18.85,18.86,213667.0,18.87,18.88,18.85,18.86,213667.0
2022-01-10 14:15:00,18.86,18.86,18.81,18.84,164815.0,18.86,18.86,18.81,18.84,164815.0
2022-01-10 14:20:00,18.84,18.85,18.82,18.84,85745.0,18.84,18.85,18.82,18.84,85745.0
2022-01-10 14:25:00,18.83,18.84,18.79,18.82,149618.0,18.83,18.84,18.79,18.82,149618.0
2022-01-10 14:30:00,18.82,18.85,18.79,18.84,195317.0,18.82,18.85,18.79,18.84,195317.0
2022-01-10 14:35:00,18.84,18.85,18.81,18.83,91768.0,18.84,18.85,18.81,18.83,91768.0
2022-01-10 14:40:00,18.82,18.88,18.82,18.84,138296.0,18.82,18.88,18.82,18.84,138296.0
2022-01-10 14:45:00,18.84,18.85,18.82,18.85,116358.0,18.84,18.85,18.82,18.85,116358.0
2022-01-10 14:50:00,18.85,18.85,18.75,18.76,397554.0,18.85,18.85,18.75,18.76,397554.0
2022-01-10 14:55:00,18.77,18.8,18.74,18.78,213723.0,18.77,18.8,18.74,18.78,213723.0
2022-01-10 15:00:00,18.78,18.81,18.76,18.77,121971.0,18.78,18.81,18.76,18.77,121971.0
2022-01-10 15:05:00,18.78,18.78,18.72,18.75,303817.0,18.78,18.78,18.72,18.75,303817.0
2022-01-10 15:10:00,18.75,18.8,18.74,18.75,184076.0,18.75,18.8,18.74,18.75,184076.0
2022-01-10 15:15:00,18.75,18.8,18.73,18.77,238584.0,18.75,18.8,18.73,18.77,238584.0
2022-01-10 15:20:00,18.77,18.8,18.75,18.8,141548.0,18.77,18.8,18.75,18.8,141548.0
2022-01-10 15:25:00,18.8,18.82,18.77,18.8,250210.0,18.8,18.82,18.77,18.8,250210.0
2022-01-10 15:30:00,18.8,18.81,18.74,18.76,280233.0,18.8,18.81,18.74,18.76,280233.0
2022-01-10 15:35:00,18.76,18.77,18.73,18.76,282577.0,18.76,18.77,18.73,18.76,282577.0
2022-01-10 15:40:00,18.76,18.8,18.75,18.8,394510.0,18.76,18.8,18.75,18.8,394510.0
2022-01-10 15:45:00,18.8,18.82,18.77,18.79,450915.0,18.8,18.82,18.77,18.79,450915.0
2022-01-10 15:50:00,18.79,18.81,18.72,18.8,686937.0,18.79,18.81,18.72,18.8,686937.0
2022-01-10 15:55:00,18.79,18.8,18.73,18.79,1360012.0,18.79,18.8,18.73,18.79,1360012.0
2022-01-11 09:30:00,18.89,19.02,18.71,19.0,1260390.0,18.89,19.02,18.71,19.0,1260390.0
2022-01-11 09:35:00,19.0,19.04,18.82,18.83,698631.0,19.0,19.04,18.82,18.83,698631.0
2022-01-11 09:40:00,18.84,19.01,18.77,18.81,710956.0,18.84,19.01,18.77,18.81,710956.0
2022-01-11 09:45:00,18.8,18.89,18.74,18.89,419166.0,18.8,18.89,18.74,18.89,419166.0
2022-01-11 09:50:00,18.88,18.98,18.85,18.95,340922.0,18.88,18.98,18.85,18.95,340922.0
2022-01-11 09:55:00,18.95,18.97,18.9,18.94,285532.0,18.95,18.97,18.9,18.94,285532.0
2022-01-11 10:00:00,18.94,19.04,18.93,18.98,407915.0,18.94,19.04,18.93,18.98,407915.0
2022-01-11 10:05:00,18.98,19.0,18.89,18.91,319618.0,18.98,19.0,18.89,18.91,319618.0
2022-01-11 10:10:00,18.92,19.02,18.9,19.02,241683.0,18.92,19.02,18.9,19.02,241683.0
2022-01-11 10:15:00,19.02,19.02,18.9,18.98,325239.0,19.02,19.02,18.9,18.98,325239.0
2022-01-11 10:20:00,18.98,19.03,18.9,18.92,282579.0,18.98,19.03,18.9,18.92,282579.0
2022-01-11 10:25:00,18.93,19.0,18.88,18.98,256622.0,18.93,19.0,18.88,18.98,256622.0
2022-01-11 10:30:00,18.99,19.0,18.86,18.89,351095.0,18.99,19.0,18.86,18.89,351095.0
2022-01-11 10:35:00,18.89,18.96,18.87,18.93,196885.0,18.89,18.96,18.87,18.93,196885.0
2022-01-11 10:40:00,18.93,18.96,18.87,18.92,179712.0,18.93,18.96,18.87,18.92,179712.0
2022-01-11 10:45:00,18.91,18.97,18.91,18.92,182180.0,18.91,18.97,18.91,18.92,182180.0
2022-01-11 10:50:00,18.93,18.97,18.9,18.95,121604.0,18.93,18.97,18.9,18.95,121604.0
2022-01-11 10:55:00,18.94,18.96,18.89,18.92,176549.0,18.94,18.96,18.89,18.92,176549.0
2022-01-11 11:00:00,18.93,18.98,18.92,18.94,166941.0,18.93,18.98,18.92,18.94,166941.0
2022-01-11 11:05:00,18.94,18.99,18.91,18.97,223670.0,18.94,18.99,18.91,18.97,223670.0
2022-01-11 11:10:00,18.98,19.02,18.96,19.0,316317.0,18.98,19.02,18.96,19.0,316317.0
2022-01-11 11:15:00,19.01,19.01,18.94,18.99,194711.0,19.01,19.01,18.94,18.99,194711.0
2022-01-11 11:20:00,19.0,19.0,18.94,18.96,147640.0,19.0,19.0,18.94,18.96,147640.0
2022-01-11 11:25:00,18.96,19.02,18.92,19.02,334824.0,18.96,19.02,18.92,19.02,334824.0
2022-01-11 11:30:00,19.01,19.02,18.95,19.0,199513.0,19.01,19.02,18.95,19.0,199513.0
2022-01-11 11:35:00,18.99,19.06,18.99,19.05,458022.0,18.99,19.06,18.99,19.05,458022.0
2022-01-11 11:40:00,19.05,19.07,19.02,19.05,305856.0,19.05,19.07,19.02,19.05,305856.0
2022-01-11 11:45:00,19.05,19.06,18.99,19.02,172572.0,19.05,19.06,18.99,19.02,172572.0
2022-01-11 11:50:00,19.02,19.05,19.01,19.03,125013.0,19.02,19.05,19.01,19.03,125013.0
2022-01-11 11:55:00,19.03,19.04,18.99,19.03,160702.0,19.03,19.04,18.99,19.03,160702.0
2022-01-11 12:00:00,19.02,19.05,19.0,19.02,215489.0,19.02,19.05,19.0,19.02,215489.0
2022-01-11 12:05:00,19.02,19.04,18.98,19.0,155089.0,19.02,19.04,18.98,19.0,155089.0
2022-01-11 12:10:00,19.0,19.06,18.99,19.05,263351.0,19.0,19.06,18.99,19.05,263351.0
2022-01-11 12:15:00,19.04,19.05,19.02,19.04,127465.0,19.04,19.05,19.02,19.04,127465.0
2022-01-11 12:20:00,19.04,19.08,19.03,19.05,178474.0,19.04,19.08,19.03,19.05,178474.0
2022-01-11 12:25:00,19.05,19.07,18.99,18.99,243265.0,19.05,19.07,18.99,18.99,243265.0
2022-01-11 12:30:00,19.0,19.06,18.98,19.06,189191.0,19.0,19.06,18.98,19.06,189191.0
2022-01-11 12:35:00,19.06,19.12,19.06,19.09,376441.0,19.06,19.12,19.06,19.09,376441.0
2022-01-11 12:40:00,19.09,19.18,19.09,19.17,241622.0,19.09,19.18,19.09,19.17,241622.0
2022-01-11 12:45:00,19.17,19.21,19.16,19.21,258996.0,19.17,19.21,19.16,19.21,258996.0
2022-01-11 12:50:00,19.2,19.21,19.13,19.14,289602.0,19.2,19.21,19.13,19.14,289602.0
2022-01-11 12:55:00,19.14,19.16,19.12,19.16,169955.0,19.14,19.16,19.12,19.16,169955.0
2022-01-11 13:00:00,19.15,19.16,19.07,19.08,184309.0,19.15,19.16,19.07,19.08,184309.0
2022-01-11 13:05:00,19.08,19.09,19.04,19.07,237040.0,19.08,19.09,19.04,19.07,237040.0
2022-01-11 13:10:00,19.07,19.09,19.06,19.08,168898.0,19.07,19.09,19.06,19.08,168898.0
2022-01-11 13:15:00,19.08,19.13,19.06,19.13,150973.0,19.08,19.13,19.06,19.13,150973.0
2022-01-11 13:20:00,19.12,19.14,19.11,19.13,82645.0,19.12,19.14,19.11,19.13,82645.0
2022-01-11 13:25:00,19.13,19.14,19.1,19.13,117467.0,19.13,19.14,19.1,19.13,117467.0
2022-01-11 13:30:00,19.12,19.14,19.11,19.13,95543.0,19.12,19.14,19.11,19.13,95543.0
2022-01-11 13:35:00,19.12,19.13,19.09,19.1,93288.0,19.12,19.13,19.09,19.1,93288.0
2022-01-11 13:40:00,19.1,19.12,19.07,19.12,163786.0,19.1,19.12,19.07,19.12,163786.0
2022-01-11 13:45:00,19.12,19.13,19.08,19.1,163276.0,19.12,19.13,19.08,19.1,163276.0
2022-01-11 13:50:00,19.1,19.1,19.07,19.09,84641.0,19.1,19.1,19.07,19.09,84641.0
2022-01-11 13:55:00,19.09,19.1,19.07,19.1,114123.0,19.09,19.1,19.07,19.1,114123.0
2022-01-11 14:00:00,19.1,19.11,19.06,19.11,153561.0,19.1,19.11,19.06,19.11,153561.0
2022-01-11 14:05:00,19.11,19.12,19.06,19.08,129724.0,19.11,19.12,19.06,19.08,129724.0
2022-01-11 14:10:00,19.09,19.09,19.05,19.08,108598.0,19.09,19.09,19.05,19.08,108598.0
2022-01-11 14:15:00,19.08,19.1,19.08,19.09,48580.0,19.08,19.1,19.08,19.09,48580.0
2022-01-11 14:20:00,19.09,19.09,19.04,19.05,148205.0,19.09,19.09,19.04,19.05,148205.0
2022-01-11 14:25:00,19.06,19.06,19.03,19.05,97183.0,19.06,19.06,19.03,19.05,97183.0
2022-01-11 14:30:00,19.06,19.06,19.01,19.02,94075.0,19.06,19.06,19.01,19.02,94075.0
2022-01-11 14:35:00,19.02,19.04,18.98,19.04,158707.0,19.02,19.04,18.98,19.04,158707.0
2022-01-11 14:40:00,19.04,19.06,19.03,19.04,120440.0,19.04,19.06,19.03,19.04,120440.0
2022-01-11 14:45:00,19.04,19.04,19.01,19.02,182203.0,19.04,19.04,19.01,19.02,182203.0
2022-01-11 14:50:00,19.03,19.03,18.99,19.01,119136.0,19.03,19.03,18.99,19.01,119136.0
2022-01-11 14:55:00,19.0,19.06,19.0,19.04,174249.0,19.0,19.06,19.0,19.04,174249.0
2022-01-11 15:00:00,19.03,19.05,19.0,19.01,63276.0,19.03,19.05,19.0,19.01,63276.0
2022-01-11 15:05:00,19.01,19.03,18.99,19.0,199020.0,19.01,19.03,18.99,19.0,199020.0
2022-01-11 15:10:00,19.0,19.02,18.99,19.01,78415.0,19.0,19.02,18.99,19.01,78415.0
2022-01-11 15:15:00,19.01,19.02,18.98,18.99,119559.0,19.01,19.02,18.98,18.99,119559.0
2022-01-11 15:20:00,19.0,19.02,18.98,19.02,140229.0,19.0,19.02,18.98,19.02,140229.0
2022-01-11 15:25:00,19.02,19.05,19.01,19.04,217695.0,19.02,19.05,19.01,19.04,217695.0
2022-01-11 15:30:00,19.04,19.05,19.0,19.02,375305.0,19.04,19.05,19.0,19.02,375305.0
2022-01-11 15:35:00,19.02,19.03,18.99,18.99,302087.0,19.02,19.03,18.99,18.99,302087.0
2022-01-11 15:40:00,19.0,19.02,18.98,19.02,281959.0,19.0,19.02,18.98,19.02,281959.0
2022-01-11 15:45:00,19.01,19.02,18.99,19.0,217164.0,19.01,19.02,18.99,19.0,217164.0
2022-01-11 15:50:00,19.0,19.02,18.98,19.01,640443.0,19.0,19.02,18.98,19.01,640443.0
2022-01-11 15:55:00,19.01,19.03,19.0,19.03,1127347.0,19.01,19.03,19.0,19.03,1127347.0
2022-01-12 09:30:00,19.16,19.24,18.97,19.0,1533041.0,19.16,19.24,18.97,19.0,1533041.0
2022-01-12 09:35:00,19.0,19.04,18.89,18.99,713529.0,19.0,19.04,18.89,18.99,713529.0
2022-01-12 09:40:00,18.99,19.15,18.94,19.08,620294.0,18.99,19.15,18.94,19.08,620294.0
2022-01-12 09:45:00,19.07,19.15,19.01,19.14,380161.0,19.07,19.15,19.01,19.14,380161.0
2022-01-12 09:50:00,19.15,19.23,19.12,19.21,698085.0,19.15,19.23,19.12,19.21,698085.0
2022-01-12 09:55:00,19.21,19.26,19.18,19.2,759259.0,19.21,19.26,19.18,19.2,759259.0
2022-01-12 10:00:00,19.2,19.25,19.09,19.12,665574.0,19.2,19.25,19.09,19.12,665574.0
2022-01-12 10:05:00,19.12,19.12,19.03,19.07,414201.0,19.12,19.12,19.03,19.07,414201.0
2022-01-12 10:10:00,19.07,19.1,18.95,18.95,512740.0,19.07,19.1,18.95,18.95,512740.0
2022-01-12 10:15:00,18.96,18.99,18.91,18.92,621544.0,18.96,18.99,18.91,18.92,621544.0
2022-01-12 10:20:00,18.92,18.95,18.87,18.89,565360.0,18.92,18.95,18.87,18.89,565360.0
2022-01-12 10:25:00,18.89,18.91,18.78,18.81,644667.0,18.89,18.91,18.78,18.81,644667.0
2022-01-12 10:30:00,18.81,18.82,18.74,18.8,605573.0,18.81,18.82,18.74,18.8,605573.0
2022-01-12 10:35:00,18.8,18.85,18.77,18.8,328067.0,18.8,18.85,18.77,18.8,328067.0
2022-01-12 10:40:00,18.8,18.82,18.63,18.64,661381.0,18.8,18.82,18.63,18.64,661381.0
2022-01-12 10:45:00,18.64,18.7,18.61,18.64,739490.0,18.64,18.7,18.61,18.64,739490.0
2022-01-12 10:50:00,18.64,18.68,18.61,18.68,610249.0,18.64,18.68,18.61,18.68,610249.0
2022-01-12 10:55:00,18.68,18.76,18.65,18.76,615286.0,18.68,18.76,18.65,18.76,615286.0
2022-01-12 11:00:00,18.76,18.81,18.75,18.8,334847.0,18.76,18.81,18.75,18.8,334847.0
2022-01-12 11:05:00,18.8,18.81,18.69,18.71,429894.0,18.8,18.81,18.69,18.71,429894.0
2022-01-12 11:10:00,18.71,18.77,18.68,18.68,361876.0,18.71,18.77,18.68,18.68,361876.0
2022-01-12 11:15:00,18.69,18.69,18.65,18.66,273185.0,18.69,18.69,18.65,18.66,273185.0
2022-01-12 11:20:00,18.67,18.69,18.64,18.66,322009.0,18.67,18.69,18.64,18.66,322009.0
2022-01-12 11:25:00,18.66,18.74,18.66,18.68,315173.0,18.66,18.74,18.66,18.68,315173.0
2022-01-12 11:30:00,18.69,18.74,18.66,18.72,332589.0,18.69,18.74,18.66,18.72,332589.0
2022-01-12 11:35:00,18.73,18.74,18.65,18.66,321505.0,18.73,18.74,18.65,18.66,321505.0
2022-01-12 11:40:00,18.66,18.7,18.64,18.64,315741.0,18.66,18.7,18.64,18.64,315741.0
2022-01-12 11:45:00,18.64,18.69,18.62,18.69,238692.0,18.64,18.69,18.62,18.69,238692.0
2022-01-12 11:50:00,18.68,18.73,18.67,18.71,209489.0,18.68,18.73,18.67,18.71,209489.0
2022-01-12 11:55:00,18.71,18.72,18.65,18.66,267795.0,18.71,18.72,18.65,18.66,267795.0
2022-01-12 12:00:00,18.66,18.67,18.62,18.66,281679.0,18.66,18.67,18.62,18.66,281679.0
2022-01-12 12:05:00,18.66,18.66,18.54,18.62,1326882.0,18.66,18.66,18.54,18.62,1326882.0
2022-01-12 12:10:00,18.62,18.64,18.6,18.61,289919.0,18.62,18.64,18.6,18.61,289919.0
2022-01-12 12:15:00,18.61,18.64,18.6,18.63,160393.0,18.61,18.64,18.6,18.63,160393.0
2022-01-12 12:20:00,18.63,18.64,18.6,18.62,207873.0,18.63,18.64,18.6,18.62,207873.0
2022-01-12 12:25:00,18.62,18.62,18.59,18.62,213475.0,18.62,18.62,18.59,18.62,213475.0
2022-01-12 12:30:00,18.62,18.62,18.6,18.62,169673.0,18.62,18.62,18.6,18.62,169673.0
2022-01-12 12:35:00,18.62,18.65,18.58,18.59,346587.0,18.62,18.65,18.58,18.59,346587.0
2022-01-12 12:40:00,18.59,18.6,18.56,18.57,227996.0,18.59,18.6,18.56,18.57,227996.0
2022-01-12 12:45:00,18.56,18.62,18.56,18.62,160681.0,18.56,18.62,18.56,18.62,160681.0
2022-01-12 12:50:00,18.62,18.63,18.61,18.61,201890.0,18.62,18.63,18.61,18.61,201890.0
2022-01-12 12:55:00,18.62,18.65,18.61,18.64,212223.0,18.62,18.65,18.61,18.64,212223.0
2022-01-12 13:00:00,18.63,18.64,18.58,18.61,245308.0,18.63,18.64,18.58,18.61,245308.0
2022-01-12 13:05:00,18.61,18.65,18.59,18.65,193211.0,18.61,18.65,18.59,18.65,193211.0
2022-01-12 13:10:00,18.65,18.66,18.63,18.66,196818.0,18.65,18.66,18.63,18.66,196818.0
2022-01-12 13:15:00,18.66,18.68,18.63,18.68,188447.0,18.66,18.68,18.63,18.68,188447.0
2022-01-12 13:20:00,18.67,18.68,18.64,18.66,110417.0,18.67,18.68,18.64,18.66,110417.0
2022-01-12 13:25:00,18.65,18.7,18.64,18.68,219796.0,18.65,18.7,18.64,18.68,219796.0
2022-01-12 13:30:00,18.67,18.68,18.65,18.65,197242.0,18.67,18.68,18.65,18.65,197242.0
2022-01-12 13:35:00,18.65,18.67,18.63,18.66,109317.0,18.65,18.67,18.63,18.66,109317.0
2022-01-12 13:40:00,18.66,18.68,18.63,18.68,188370.0,18.66,18.68,18.63,18.68,188370.0
2022-01-12 13:45:00,18.68,18.68,18.62,18.63,123980.0,18.68,18.68,18.62,18.63,123980.0
2022-01-12 13:50:00,18.62,18.63,18.59,18.62,195077.0,18.62,18.63,18.59,18.62,195077.0
2022-01-12 13:55:00,18.62,18.63,18.6,18.61,170510.0,18.62,18.63,18.6,18.61,170510.0
2022-01-12 14:00:00,18.62,18.62,18.58,18.59,326802.0,18.62,18.62,18.58,18.59,326802.0
2022-01-12 14:05:00,18.58,18.61,18.57,18.6,187690.0,18.58,18.61,18.57,18.6,187690.0
2022-01-12 14:10:00,18.6,18.61,18.54,18.54,875978.0,18.6,18.61,18.54,18.54,875978.0
2022-01-12 14:15:00,18.54,18.55,18.48,18.48,1807399.0,18.54,18.55,18.48,18.48,1807399.0
2022-01-12 14:20:00,18.48,18.6,18.47,18.6,602245.0,18.48,18.6,18.47,18.6,602245.0
2022-01-12 14:25:00,18.59,18.62,18.59,18.61,290418.0,18.59,18.62,18.59,18.61,290418.0
2022-01-12 14:30:00,18.61,18.65,18.54,18.57,505908.0,18.61,18.65,18.54,18.57,505908.0
2022-01-12 14:35:00,18.57,18.61,18.54,18.58,666703.0,18.57,18.61,18.54,18.58,666703.0
2022-01-12 14:40:00,18.57,18.58,18.39,18.39,2333664.0,18.57,18.58,18.39,18.39,2333664.0
2022-01-12 14:45:00,18.39,18.44,18.35,18.41,1510805.0,18.39,18.44,18.35,18.41,1510805.0
2022-01-12 14:50:00,18.41,18.45,18.39,18.41,481017.0,18.41,18.45,18.39,18.41,481017.0
2022-01-12 14:55:00,18.41,18.47,18.4,18.46,297152.0,18.41,18.47,18.4,18.46,297152.0
2022-01-12 15:00:00,18.46,18.49,18.43,18.48,349140.0,18.46,18.49,18.43,18.48,349140.0
2022-01-12 15:05:00,18.48,18.49,18.46,18.47,148944.0,18.48,18.49,18.46,18.47,148944.0
2022-01-12 15:10:00,18.47,18.49,18.46,18.48,222907.0,18.47,18.49,18.46,18.48,222907.0
2022-01-12 15:15:00,18.48,18.54,18.48,18.54,516909.0,18.48,18.54,18.48,18.54,516909.0
2022-01-12 15:20:00,18.54,18.58,18.53,18.55,410040.0,18.54,18.58,18.53,18.55,410040.0
2022-01-12 15:25:00,18.54,18.56,18.51,18.55,294063.0,18.54,18.56,18.51,18.55,294063.0
2022-01-12 15:30:00,18.56,18.61,18.52,18.6,539152.0,18.56,18.61,18.52,18.6,539152.0
2022-01-12 15:35:00,18.6,18.6,18.5,18.54,823632.0,18.6,18.6,18.5,18.54,823632.0
2022-01-12 15:40:00,18.54,18.54,18.46,18.5,734495.0,18.54,18.54,18.46,18.5,734495.0
2022-01-12 15:45:00,18.5,18.54,18.48,18.51,506932.0,18.5,18.54,18.48,18.51,506932.0
2022-01-12 15:50:00,18.51,18.53,18.49,18.53,682454.0,18.51,18.53,18.49,18.53,682454.0
2022-01-12 15:55:00,18.53,18.54,18.49,18.51,897397.0,18.53,18.54,18.49,18.51,897397.0
2022-01-13 09:30:00,18.73,18.83,18.63,18.66,1426343.0,18.73,18.83,18.63,18.66,1426343.0
2022-01-13 09:35:00,18.67,18.94,18.66,18.93,1334493.0,18.67,18.94,18.66,18.93,1334493.0
2022-01-13 09:40:00,18.93,18.99,18.85,18.93,1022132.0,18.93,18.99,18.85,18.93,1022132.0
2022-01-13 09:45:00,18.94,18.99,18.89,18.96,867997.0,18.94,18.99,18.89,18.96,867997.0
2022-01-13 09:50:00,18.96,19.19,18.95,19.18,1575559.0,18.96,19.19,18.95,19.18,1575559.0
2022-01-13 09:55:00,19.18,19.23,19.12,19.2,1514958.0,19.18,19.23,19.12,19.2,1514958.0
2022-01-13 10:00:00,19.2,19.43,19.18,19.29,2177357.0,19.2,19.43,19.18,19.29,2177357.0
2022-01-13 10:05:00,19.28,19.37,19.25,19.31,1044292.0,19.28,19.37,19.25,19.31,1044292.0
2022-01-13 10:10:00,19.31,19.42,19.23,19.39,1733619.0,19.31,19.42,19.23,19.39,1733619.0
2022-01-13 10:15:00,19.39,19.39,19.22,19.27,994445.0,19.39,19.39,19.22,19.27,994445.0
2022-01-13 10:20:00,19.27,19.38,19.26,19.32,789322.0,19.27,19.38,19.26,19.32,789322.0
2022-01-13 10:25:00,19.32,19.36,19.26,19.36,619097.0,19.32,19.36,19.26,19.36,619097.0
2022-01-13 10:30:00,19.36,19.39,19.17,19.24,750342.0,19.36,19.39,19.17,19.24,750342.0
2022-01-13 10:35:00,19.24,19.25,19.19,19.23,328719.0,19.24,19.25,19.19,19.23,328719.0
2022-01-13 10:40:00,19.23,19.39,19.22,19.35,751174.0,19.23,19.39,19.22,19.35,751174.0
2022-01-13 10:45:00,19.35,19.48,19.33,19.45,1506375.0,19.35,19.48,19.33,19.45,1506375.0
2022-01-13 10:50:00,19.45,19.45,19.27,19.35,762141.0,19.45,19.45,19.27,19.35,762141.0
2022-01-13 10:55:00,19.35,19.46,19.34,19.43,750949.0,19.35,19.46,19.34,19.43,750949.0
2022-01-13 11:00:00,19.43,19.49,19.37,19.39,733354.0,19.43,19.49,19.37,19.39,733354.0
2022-01-13 11:05:00,19.39,19.45,19.35,19.36,399270.0,19.39,19.45,19.35,19.36,399270.0
2022-01-13 11:10:00,19.35,19.44,19.3,19.43,465756.0,19.35,19.44,19.3,19.43,465756.0
2022-01-13 11:15:00,19.42,19.45,19.38,19.41,454728.0,19.42,19.45,19.38,19.41,454728.0
2022-01-13 11:20:00,19.41,19.49,19.39,19.47,440928.0,19.41,19.49,19.39,19.47,440928.0
2022-01-13 11:25:00,19.47,19.51,19.44,19.47,924278.0,19.47,19.51,19.44,19.47,924278.0
2022-01-13 11:30:00,19.46,19.48,19.39,19.41,418529.0,19.46,19.48,19.39,19.41,418529.0
2022-01-13 11:35:00,19.41,19.49,19.41,19.46,485107.0,19.41,19.49,19.41,19.46,485107.0
2022-01-13 11:40:00,19.46,19.52,19.45,19.52,425528.0,19.46,19.52,19.45,19.52,425528.0
2022-01-13 11:45:00,19.52,19.66,19.51,19.64,1370885.0,19.52,19.66,19.51,19.64,1370885.0
2022-01-13 11:50:00,19.65,19.72,19.61,19.7,2128864.0,19.65,19.72,19.61,19.7,2128864.0
2022-01-13 11:55:00,19.7,19.76,19.63,19.67,1529977.0,19.7,19.76,19.63,19.67,1529977.0
2022-01-13 12:00:00,19.67,19.67,19.54,19.56,544565.0,19.67,19.67,19.54,19.56,544565.0
2022-01-13 12:05:00,19.56,19.61,19.54,19.6,366618.0,19.56,19.61,19.54,19.6,366618.0
2022-01-13 12:10:00,19.61,19.71,19.59,19.69,1214934.0,19.61,19.71,19.59,19.69,1214934.0
2022-01-13 12:15:00,19.69,19.7,19.56,19.61,1224849.0,19.69,19.7,19.56,19.61,1224849.0
2022-01-13 12:20:00,19.6,19.62,19.54,19.6,459858.0,19.6,19.62,19.54,19.6,459858.0
2022-01-13 12:25:00,19.61,19.69,19.6,19.64,403011.0,19.61,19.69,19.6,19.64,403011.0
2022-01-13 12:30:00,19.64,19.65,19.59,19.61,313878.0,19.64,19.65,19.59,19.61,313878.0
2022-01-13 12:35:00,19.6,19.65,19.55,19.58,289866.0,19.6,19.65,19.55,19.58,289866.0
2022-01-13 12:40:00,19.58,19.61,19.55,19.55,237958.0,19.58,19.61,19.55,19.55,237958.0
2022-01-13 12:45:00,19.55,19.56,19.42,19.44,755377.0,19.55,19.56,19.42,19.44,755377.0
2022-01-13 12:50:00,19.45,19.46,19.38,19.44,364979.0,19.45,19.46,19.38,19.44,364979.0
2022-01-13 12:55:00,19.45,19.54,19.42,19.53,906796.0,19.45,19.54,19.42,19.53,906796.0
2022-01-13 13:00:00,19.53,19.58,19.48,19.51,580669.0,19.53,19.58,19.48,19.51,580669.0
2022-01-13 13:05:00,19.51,19.56,19.47,19.54,440827.0,19.51,19.56,19.47,19.54,440827.0
2022-01-13 13:10:00,19.53,19.54,19.49,19.53,262813.0,19.53,19.54,19.49,19.53,262813.0
2022-01-13 13:15:00,19.53,19.54,19.47,19.48,286359.0,19.53,19.54,19.47,19.48,286359.0
2022-01-13 13:20:00,19.48,19.53,19.48,19.49,310727.0,19.48,19.53,19.48,19.49,310727.0
2022-01-13 13:25:00,19.49,19.55,19.49,19.54,337561.0,19.49,19.55,19.49,19.54,337561.0
2022-01-13 13:30:00,19.54,19.54,19.48,19.51,271452.0,19.54,19.54,19.48,19.51,271452.0
2022-01-13 13:35:00,19.52,19.53,19.49,19.5,205471.0,19.52,19.53,19.49,19.5,205471.0
2022-01-13 13:40:00,19.51,19.58,19.49,19.57,396554.0,19.51,19.58,19.49,19.57,396554.0
2022-01-13 13:45:00,19.57,19.58,19.51,19.52,153168.0,19.57,19.58,19.51,19.52,153168.0
2022-01-13 13:50:00,19.52,19.54,19.51,19.53,105426.0,19.52,19.54,19.51,19.53,105426.0
2022-01-13 13:55:00,19.54,19.58,19.53,19.58,137316.0,19.54,19.58,19.53,19.58,137316.0
2022-01-13 14:00:00,19.58,19.64,19.57,19.62,279618.0,19.58,19.64,19.57,19.62,279618.0
2022-01-13 14:05:00,19.63,19.64,19.59,19.61,158013.0,19.63,19.64,19.59,19.61,158013.0
2022-01-13 14:10:00,19.61,19.63,19.59,19.59,199518.0,19.61,19.63,19.59,19.59,199518.0
2022-01-13 14:15:00,19.6,19.61,19.55,19.56,330793.0,19.6,19.61,19.55,19.56,330793.0
2022-01-13 14:20:00,19.55,19.62,19.55,19.61,255946.0,19.55,19.62,19.55,19.61,255946.0
2022-01-13 14:25:00,19.61,19.63,19.59,19.6,173860.0,19.61,19.63,19.59,19.6,173860.0
2022-01-13 14:30:00,19.6,19.61,19.55,19.59,276301.0,19.6,19.61,19.55,19.59,276301.0
2022-01-13 14:35:00,19.59,19.59,19.52,19.53,214948.0,19.59,19.59,19.52,19.53,214948.0
2022-01-13 14:40:00,19.53,19.54,19.47,19.5,394600.0,19.53,19.54,19.47,19.5,394600.0
2022-01-13 14:45:00,19.5,19.53,19.45,19.46,178041.0,19.5,19.53,19.45,19.46,178041.0
2022-01-13 14:50:00,19.46,19.5,19.44,19.49,191555.0,19.46,19.5,19.44,19.49,191555.0
2022-01-13 14:55:00,19.49,19.54,19.48,19.53,246382.0,19.49,19.54,19.48,19.53,246382.0
2022-01-13 15:00:00,19.53,19.53,19.48,19.5,188901.0,19.53,19.53,19.48,19.5,188901.0
2022-01-13 15:05:00,19.5,19.53,19.47,19.48,202037.0,19.5,19.53,19.47,19.48,202037.0
2022-01-13 15:10:00,19.48,19.5,19.42,19.44,333791.0,19.48,19.5,19.42,19.44,333791.0
2022-01-13 15:15:00,19.43,19.46,19.4,19.42,428716.0,19.43,19.46,19.4,19.42,428716.0
2022-01-13 15:20:00,19.42,19.43,19.35,19.37,410674.0,19.42,19.43,19.35,19.37,410674.0
2022-01-13 15:25:00,19.37,19.39,19.34,19.35,515680.0,19.37,19.39,19.34,19.35,515680.0
2022-01-13 15:30:00,19.36,19.4,19.34,19.38,1027072.0,19.36,19.4,19.34,19.38,1027072.0
2022-01-13 15:35:00,19.37,19.38,19.29,19.3,695665.0,19.37,19.38,19.29,19.3,695665.0
2022-01-13 15:40:00,19.3,19.34,19.28,19.32,551632.0,19.3,19.34,19.28,19.32,551632.0
2022-01-13 15:45:00,19.32,19.33,19.29,19.32,550033.0,19.32,19.33,19.29,19.32,550033.0
2022-01-13 15:50:00,19.32,19.35,19.28,19.34,1360211.0,19.32,19.35,19.28,19.34,1360211.0
2022-01-13 15:55:00,19.34,19.34,19.3,19.34,1435366.0,19.34,19.34,19.3,19.34,1435366.0
2022-01-14 09:30:00,19.11,19.16,18.83,18.87,1606130.0,19.11,19.16,18.83,18.87,1606130.0
2022-01-14 09:35:00,18.87,19.03,18.83,18.89,1162853.0,18.87,19.03,18.83,18.89,1162853.0
2022-01-14 09:40:00,18.89,18.93,18.73,18.83,1581956.0,18.89,18.93,18.73,18.83,1581956.0
2022-01-14 09:45:00,18.83,18.89,18.76,18.79,686241.0,18.83,18.89,18.76,18.79,686241.0
2022-01-14 09:50:00,18.79,18.84,18.65,18.69,2108639.0,18.79,18.84,18.65,18.69,2108639.0
2022-01-14 09:55:00,18.69,18.91,18.68,18.85,1373995.0,18.69,18.91,18.68,18.85,1373995.0
2022-01-14 10:00:00,18.86,18.88,18.76,18.87,545439.0,18.86,18.88,18.76,18.87,545439.0
2022-01-14 10:05:00,18.87,18.96,18.87,18.89,562348.0,18.87,18.96,18.87,18.89,562348.0
2022-01-14 10:10:00,18.89,18.97,18.87,18.89,479478.0,18.89,18.97,18.87,18.89,479478.0
2022-01-14 10:15:00,18.89,19.03,18.88,19.02,446207.0,18.89,19.03,18.88,19.02,446207.0
2022-01-14 10:20:00,19.02,19.02,18.89,18.9,419463.0,19.02,19.02,18.89,18.9,419463.0
2022-01-14 10:25:00,18.9,18.98,18.87,18.87,463165.0,18.9,18.98,18.87,18.87,463165.0
2022-01-14 10:30:00,18.88,18.88,18.8,18.88,403290.0,18.88,18.88,18.8,18.88,403290.0
2022-01-14 10:35:00,18.87,18.92,18.81,18.85,290118.0,18.87,18.92,18.81,18.85,290118.0
2022-01-14 10:40:00,18.85,18.87,18.81,18.82,235393.0,18.85,18.87,18.81,18.82,235393.0
2022-01-14 10:45:00,18.83,18.88,18.8,18.85,297307.0,18.83,18.88,18.8,18.85,297307.0
2022-01-14 10:50:00,18.85,18.85,18.8,18.83,193687.0,18.85,18.85,18.8,18.83,193687.0
2022-01-14 10:55:00,18.84,18.91,18.81,18.86,361586.0,18.84,18.91,18.81,18.86,361586.0
2022-01-14 11:00:00,18.86,18.9,18.77,18.77,324767.0,18.86,18.9,18.77,18.77,324767.0
2022-01-14 11:05:00,18.77,18.81,18.75,18.78,656157.0,18.77,18.81,18.75,18.78,656157.0
2022-01-14 11:10:00,18.78,18.81,18.74,18.75,324347.0,18.78,18.81,18.74,18.75,324347.0
2022-01-14 11:15:00,18.74,18.77,18.7,18.73,420077.0,18.74,18.77,18.7,18.73,420077.0
2022-01-14 11:20:00,18.73,18.76,18.7,18.74,232583.0,18.73,18.76,18.7,18.74,232583.0
2022-01-14 11:25:00,18.73,18.75,18.71,18.71,270921.0,18.73,18.75,18.71,18.71,270921.0
2022-01-14 11:30:00,18.72,18.77,18.68,18.73,392412.0,18.72,18.77,18.68,18.73,392412.0
2022-01-14 11:35:00,18.72,18.75,18.7,18.75,183367.0,18.72,18.75,18.7,18.75,183367.0
2022-01-14 11:40:00,18.74,18.75,18.66,18.7,969734.0,18.74,18.75,18.66,18.7,969734.0
2022-01-14 11:45:00,18.7,18.72,18.63,18.66,402518.0,18.7,18.72,18.63,18.66,402518.0
2022-01-14 11:50:00,18.66,18.7,18.64,18.64,612282.0,18.66,18.7,18.64,18.64,612282.0
2022-01-14 11:55:00,18.64,18.66,18.6,18.61,454341.0,18.64,18.66,18.6,18.61,454341.0
2022-01-14 12:00:00,18.61,18.61,18.55,18.57,544683.0,18.61,18.61,18.55,18.57,544683.0
2022-01-14 12:05:00,18.58,18.64,18.56,18.6,382063.0,18.58,18.64,18.56,18.6,382063.0
2022-01-14 12:10:00,18.6,18.67,18.59,18.64,310094.0,18.6,18.67,18.59,18.64,310094.0
2022-01-14 12:15:00,18.64,18.68,18.62,18.63,203798.0,18.64,18.68,18.62,18.63,203798.0
2022-01-14 12:20:00,18.62,18.64,18.6,18.62,146965.0,18.62,18.64,18.6,18.62,146965.0
2022-01-14 12:25:00,18.62,18.62,18.58,18.6,293104.0,18.62,18.62,18.58,18.6,293104.0
2022-01-14 12:30:00,18.6,18.62,18.57,18.59,169740.0,18.6,18.62,18.57,18.59,169740.0
2022-01-14 12:35:00,18.59,18.6,18.52,18.53,445646.0,18.59,18.6,18.52,18.53,445646.0
2022-01-14 12:40:00,18.53,18.54,18.46,18.47,961517.0,18.53,18.54,18.46,18.47,961517.0
2022-01-14 12:45:00,18.47,18.48,18.44,18.44,430920.0,18.47,18.48,18.44,18.44,430920.0
2022-01-14 12:50:00,18.44,18.49,18.43,18.48,247240.0,18.44,18.49,18.43,18.48,247240.0
2022-01-14 12:55:00,18.48,18.52,18.45,18.48,514650.0,18.48,18.52,18.45,18.48,514650.0
2022-01-14 13:00:00,18.49,18.53,18.45,18.46,373718.0,18.49,18.53,18.45,18.46,373718.0
2022-01-14 13:05:00,18.46,18.49,18.43,18.44,446496.0,18.46,18.49,18.43,18.44,446496.0
2022-01-14 13:10:00,18.44,18.46,18.4,18.46,475536.0,18.44,18.46,18.4,18.46,475536.0
2022-01-14 13:15:00,18.46,18.46,18.42,18.45,222040.0,18.46,18.46,18.42,18.45,222040.0
2022-01-14 13:20:00,18.45,18.47,18.42,18.43,153654.0,18.45,18.47,18.42,18.43,153654.0
2022-01-14 13:25:00,18.43,18.44,18.41,18.42,184364.0,18.43,18.44,18.41,18.42,184364.0
2022-01-14 13:30:00,18.43,18.47,18.42,18.44,240741.0,18.43,18.47,18.42,18.44,240741.0
2022-01-14 13:35:00,18.44,18.46,18.4,18.43,344306.0,18.44,18.46,18.4,18.43,344306.0
2022-01-14 13:40:00,18.43,18.48,18.42,18.47,302471.0,18.43,18.48,18.42,18.47,302471.0
2022-01-14 13:45:00,18.46,18.51,18.46,18.51,254814.0,18.46,18.51,18.46,18.51,254814.0
2022-01-14 13:50:00,18.51,18.51,18.47,18.51,168561.0,18.51,18.51,18.47,18.51,168561.0
2022-01-14 13:55:00,18.51,18.53,18.48,18.53,387926.0,18.51,18.53,18.48,18.53,387926.0
2022-01-14 14:00:00,18.52,18.54,18.5,18.52,250089.0,18.52,18.54,18.5,18.52,250089.0
2022-01-14 14:05:00,18.52,18.54,18.48,18.53,350360.0,18.52,18.54,18.48,18.53,350360.0
2022-01-14 14:10:00,18.53,18.53,18.5,18.53,197844.0,18.53,18.53,18.5,18.53,197844.0
2022-01-14 14:15:00,18.53,18.59,18.51,18.59,442860.0,18.53,18.59,18.51,18.59,442860.0
2022-01-14 14:20:00,18.59,18.6,18.56,18.59,326478.0,18.59,18.6,18.56,18.59,326478.0
2022-01-14 14:25:00,18.59,18.59,18.52,18.54,340712.0,18.59,18.59,18.52,18.54,340712.0
2022-01-14 14:30:00,18.53,18.59,18.52,18.58,208454.0,18.53,18.59,18.52,18.58,208454.0
2022-01-14 14:35:00,18.58,18.61,18.57,18.61,192045.0,18.58,18.61,18.57,18.61,192045.0
2022-01-14 14:40:00,18.6,18.62,18.56,18.58,219040.0,18.6,18.62,18.56,18.58,219040.0
2022-01-14 14:45:00,18.59,18.63,18.57,18.62,173309.0,18.59,18.63,18.57,18.62,173309.0
2022-01-14 14:50:00,18.63,18.65,18.62,18.63,131959.0,18.63,18.65,18.62,18.63,131959.0
2022-01-14 14:55:00,18.63,18.64,18.59,18.59,192082.0,18.63,18.64,18.59,18.59,192082.0
2022-01-14 15:00:00,18.6,18.64,18.59,18.64,218538.0,18.6,18.64,18.59,18.64,218538.0
2022-01-14 15:05:00,18.64,18.64,18.54,18.55,490083.0,18.64,18.64,18.54,18.55,490083.0
2022-01-14 15:10:00,18.55,18.56,18.48,18.49,931810.0,18.55,18.56,18.48,18.49,931810.0
2022-01-14 15:15:00,18.48,18.55,18.48,18.54,823229.0,18.48,18.55,18.48,18.54,823229.0
2022-01-14 15:20:00,18.53,18.6,18.52,18.59,1078816.0,18.53,18.6,18.52,18.59,1078816.0
2022-01-14 15:25:00,18.59,18.6,18.48,18.48,492107.0,18.59,18.6,18.48,18.48,492107.0
2022-01-14 15:30:00,18.5,18.55,18.48,18.5,982847.0,18.5,18.55,18.48,18.5,982847.0
2022-01-14 15:35:00,18.5,18.58,18.48,18.57,512189.0,18.5,18.58,18.48,18.57,512189.0
2022-01-14 15:40:00,18.57,18.59,18.54,18.55,428027.0,18.57,18.59,18.54,18.55,428027.0
2022-01-14 15:45:00,18.55,18.56,18.51,18.53,1201291.0,18.55,18.56,18.51,18.53,1201291.0
2022-01-14 15:50:00,18.54,18.56,18.48,18.49,1544502.0,18.54,18.56,18.48,18.49,1544502.0
2022-01-14 15:55:00,18.5,18.5,18.48,18.5,1976995.0,18.5,18.5,18.48,18.5,1976995.0
2022-01-18 09:30:00,18.23,18.41,18.1,18.11,1379324.0,18.23,18.41,18.1,18.11,1379324.0
2022-01-18 09:35:00,18.12,18.18,18.01,18.1,907671.0,18.12,18.18,18.01,18.1,907671.0
2022-01-18 09:40:00,18.1,18.21,18.05,18.14,539401.0,18.1,18.21,18.05,18.14,539401.0
2022-01-18 09:45:00,18.14,18.37,18.12,18.36,763354.0,18.14,18.37,18.12,18.36,763354.0
2022-01-18 09:50:00,18.37,18.43,18.29,18.38,496713.0,18.37,18.43,18.29,18.38,496713.0
2022-01-18 09:55:00,18.38,18.45,18.36,18.39,617323.0,18.38,18.45,18.36,18.39,617323.0
2022-01-18 10:00:00,18.38,18.47,18.36,18.43,750415.0,18.38,18.47,18.36,18.43,750415.0
2022-01-18 10:05:00,18.42,18.52,18.37,18.51,462761.0,18.42,18.52,18.37,18.51,462761.0
2022-01-18 10:10:00,18.51,18.59,18.5,18.54,422863.0,18.51,18.59,18.5,18.54,422863.0
2022-01-18 10:15:00,18.54,18.61,18.54,18.55,427717.0,18.54,18.61,18.54,18.55,427717.0
2022-01-18 10:20:00,18.55,18.56,18.48,18.55,348912.0,18.55,18.56,18.48,18.55,348912.0
2022-01-18 10:25:00,18.54,18.59,18.5,18.54,329459.0,18.54,18.59,18.5,18.54,329459.0
2022-01-18 10:30:00,18.54,18.54,18.45,18.47,260483.0,18.54,18.54,18.45,18.47,260483.0
2022-01-18 10:35:00,18.47,18.48,18.36,18.41,414541.0,18.47,18.48,18.36,18.41,414541.0
2022-01-18 10:40:00,18.4,18.45,18.39,18.43,252136.0,18.4,18.45,18.39,18.43,252136.0
2022-01-18 10:45:00,18.43,18.48,18.39,18.44,248170.0,18.43,18.48,18.39,18.44,248170.0
2022-01-18 10:50:00,18.44,18.46,18.41,18.42,238086.0,18.44,18.46,18.41,18.42,238086.0
2022-01-18 10:55:00,18.42,18.46,18.4,18.46,125559.0,18.42,18.46,18.4,18.46,125559.0
2022-01-18 11:00:00,18.45,18.48,18.4,18.45,492541.0,18.45,18.48,18.4,18.45,492541.0
2022-01-18 11:05:00,18.44,18.48,18.43,18.47,214850.0,18.44,18.48,18.43,18.47,214850.0
2022-01-18 11:10:00,18.48,18.48,18.4,18.42,181707.0,18.48,18.48,18.4,18.42,181707.0
2022-01-18 11:15:00,18.41,18.45,18.37,18.38,208986.0,18.41,18.45,18.37,18.38,208986.0
2022-01-18 11:20:00,18.38,18.4,18.34,18.37,211767.0,18.38,18.4,18.34,18.37,211767.0
2022-01-18 11:25:00,18.36,18.37,18.32,18.32,203648.0,18.36,18.37,18.32,18.32,203648.0
2022-01-18 11:30:00,18.32,18.33,18.27,18.28,262774.0,18.32,18.33,18.27,18.28,262774.0
2022-01-18 11:35:00,18.28,18.33,18.27,18.32,208697.0,18.28,18.33,18.27,18.32,208697.0
2022-01-18 11:40:00,18.32,18.34,18.3,18.32,284915.0,18.32,18.34,18.3,18.32,284915.0
2022-01-18 11:45:00,18.33,18.37,18.28,18.36,166285.0,18.33,18.37,18.28,18.36,166285.0
2022-01-18 11:50:00,18.37,18.4,18.31,18.32,177939.0,18.37,18.4,18.31,18.32,177939.0
2022-01-18 11:55:00,18.32,18.33,18.28,18.28,174143.0,18.32,18.33,18.28,18.28,174143.0
2022-01-18 12:00:00,18.28,18.29,18.26,18.26,188116.0,18.28,18.29,18.26,18.26,188116.0
2022-01-18 12:05:00,18.26,18.29,18.26,18.27,69651.0,18.26,18.29,18.26,18.27,69651.0
2022-01-18 12:10:00,18.27,18.28,18.24,18.28,494427.0,18.27,18.28,18.24,18.28,494427.0
2022-01-18 12:15:00,18.27,18.29,18.25,18.28,153480.0,18.27,18.29,18.25,18.28,153480.0
2022-01-18 12:20:00,18.28,18.3,18.23,18.26,216563.0,18.28,18.3,18.23,18.26,216563.0
2022-01-18 12:25:00,18.26,18.28,18.21,18.23,364380.0,18.26,18.28,18.21,18.23,364380.0
2022-01-18 12:30:00,18.23,18.26,18.22,18.25,176421.0,18.23,18.26,18.22,18.25,176421.0
2022-01-18 12:35:00,18.25,18.26,18.2,18.2,149571.0,18.25,18.26,18.2,18.2,149571.0
2022-01-18 12:40:00,18.2,18.25,18.2,18.24,232037.0,18.2,18.25,18.2,18.24,232037.0
2022-01-18 12:45:00,18.24,18.24,18.1,18.12,710281.0,18.24,18.24,18.1,18.12,710281.0
2022-01-18 12:50:00,18.11,18.15,18.09,18.12,476926.0,18.11,18.15,18.09,18.12,476926.0
2022-01-18 12:55:00,18.12,18.12,18.09,18.1,541162.0,18.12,18.12,18.09,18.1,541162.0
2022-01-18 13:00:00,18.1,18.11,18.06,18.1,326751.0,18.1,18.11,18.06,18.1,326751.0
2022-01-18 13:05:00,18.1,18.1,18.01,18.03,480878.0,18.1,18.1,18.01,18.03,480878.0
2022-01-18 13:10:00,18.02,18.05,17.94,17.97,1515491.0,18.02,18.05,17.94,17.97,1515491.0
2022-01-18 13:15:00,17.98,18.0,17.89,17.93,1503713.0,17.98,18.0,17.89,17.93,1503713.0
2022-01-18 13:20:00,17.93,17.94,17.84,17.85,937039.0,17.93,17.94,17.84,17.85,937039.0
2022-01-18 13:25:00,17.85,17.85,17.77,17.8,1474681.0,17.85,17.85,17.77,17.8,1474681.0
2022-01-18 13:30:00,17.8,17.85,17.79,17.82,656025.0,17.8,17.85,17.79,17.82,656025.0
2022-01-18 13:35:00,17.82,17.91,17.81,17.91,501597.0,17.82,17.91,17.81,17.91,501597.0
2022-01-18 13:40:00,17.91,17.94,17.88,17.94,225197.0,17.91,17.94,17.88,17.94,225197.0
2022-01-18 13:45:00,17.94,17.96,17.89,17.89,390821.0,17.94,17.96,17.89,17.89,390821.0
2022-01-18 13:50:00,17.89,17.92,17.88,17.91,200614.0,17.89,17.92,17.88,17.91,200614.0
2022-01-18 13:55:00,17.92,18.0,17.91,18.0,271307.0,17.92,18.0,17.91,18.0,271307.0
2022-01-18 14:00:00,18.0,18.01,17.94,17.98,325241.0,18.0,18.01,17.94,17.98,325241.0
2022-01-18 14:05:00,17.98,18.03,17.97,18.03,140625.0,17.98,18.03,17.97,18.03,140625.0
2022-01-18 14:10:00,18.02,18.05,18.02,18.03,236542.0,18.02,18.05,18.02,18.03,236542.0
2022-01-18 14:15:00,18.03,18.04,17.99,18.03,156280.0,18.03,18.04,17.99,18.03,156280.0
2022-01-18 14:20:00,18.03,18.03,17.95,17.96,243317.0,18.03,18.03,17.95,17.96,243317.0
2022-01-18 14:25:00,17.96,17.99,17.93,17.97,277573.0,17.96,17.99,17.93,17.97,277573.0
2022-01-18 14:30:00,17.97,18.01,17.96,17.98,192730.0,17.97,18.01,17.96,17.98,192730.0
2022-01-18 14:35:00,17.99,18.03,17.98,18.03,263218.0,17.99,18.03,17.98,18.03,263218.0
2022-01-18 14:40:00,18.02,18.05,18.02,18.04,191839.0,18.02,18.05,18.02,18.04,191839.0
2022-01-18 14:45:00,18.03,18.07,18.02,18.05,155237.0,18.03,18.07,18.02,18.05,155237.0
2022-01-18 14:50:00,18.05,18.1,18.04,18.09,219773.0,18.05,18.1,18.04,18.09,219773.0
2022-01-18 14:55:00,18.08,18.09,18.03,18.04,225473.0,18.08,18.09,18.03,18.04,225473.0
2022-01-18 15:00:00,18.04,18.05,18.0,18.02,206950.0,18.04,18.05,18.0,18.02,206950.0
2022-01-18 15:05:00,18.02,18.02,17.99,18.0,298341.0,18.02,18.02,17.99,18.0,298341.0
2022-01-18 15:10:00,18.0,18.02,17.99,18.01,152357.0,18.0,18.02,17.99,18.01,152357.0
2022-01-18 15:15:00,18.01,18.01,17.94,17.95,417880.0,18.01,18.01,17.94,17.95,417880.0
2022-01-18 15:20:00,17.95,17.96,17.91,17.96,947632.0,17.95,17.96,17.91,17.96,947632.0
2022-01-18 15:25:00,17.96,17.99,17.94,17.96,308992.0,17.96,17.99,17.94,17.96,308992.0
2022-01-18 15:30:00,17.96,17.98,17.93,17.97,562154.0,17.96,17.98,17.93,17.97,562154.0
2022-01-18 15:35:00,17.97,17.98,17.94,17.96,399252.0,17.97,17.98,17.94,17.96,399252.0
2022-01-18 15:40:00,17.95,17.99,17.95,17.98,805794.0,17.95,17.99,17.95,17.98,805794.0
2022-01-18 15:45:00,17.98,17.98,17.94,17.96,604253.0,17.98,17.98,17.94,17.96,604253.0
2022-01-18 15:50:00,17.95,17.97,17.85,17.86,1038634.0,17.95,17.97,17.85,17.86,1038634.0
2022-01-18 15:55:00,17.86,17.92,17.85,17.91,1565384.0,17.86,17.92,17.85,17.91,1565384.0
2022-01-19 09:30:00,17.93,17.93,17.72,17.85,1496225.0,17.93,17.93,17.72,17.85,1496225.0
2022-01-19 09:35:00,17.86,17.9,17.74,17.81,748238.0,17.86,17.9,17.74,17.81,748238.0
2022-01-19 09:40:00,17.81,17.83,17.73,17.75,483557.0,17.81,17.83,17.73,17.75,483557.0
2022-01-19 09:45:00,17.75,17.81,17.65,17.66,725834.0,17.75,17.81,17.65,17.66,725834.0
2022-01-19 09:50:00,17.66,17.79,17.61,17.78,660788.0,17.66,17.79,17.61,17.78,660788.0
2022-01-19 09:55:00,17.77,17.84,17.77,17.84,567903.0,17.77,17.84,17.77,17.84,567903.0
2022-01-19 10:00:00,17.83,17.83,17.69,17.81,481857.0,17.83,17.83,17.69,17.81,481857.0
2022-01-19 10:05:00,17.82,17.82,17.75,17.8,269310.0,17.82,17.82,17.75,17.8,269310.0
2022-01-19 10:10:00,17.8,17.8,17.73,17.77,300023.0,17.8,17.8,17.73,17.77,300023.0
2022-01-19 10:15:00,17.77,17.8,17.71,17.77,349710.0,17.77,17.8,17.71,17.77,349710.0
2022-01-19 10:20:00,17.77,17.79,17.61,17.62,713006.0,17.77,17.79,17.61,17.62,713006.0
2022-01-19 10:25:00,17.62,17.63,17.55,17.6,547340.0,17.62,17.63,17.55,17.6,547340.0
2022-01-19 10:30:00,17.6,17.6,17.52,17.54,546365.0,17.6,17.6,17.52,17.54,546365.0
2022-01-19 10:35:00,17.54,17.54,17.45,17.48,906441.0,17.54,17.54,17.45,17.48,906441.0
2022-01-19 10:40:00,17.48,17.48,17.41,17.45,558663.0,17.48,17.48,17.41,17.45,558663.0
2022-01-19 10:45:00,17.45,17.45,17.36,17.38,685746.0,17.45,17.45,17.36,17.38,685746.0
2022-01-19 10:50:00,17.38,17.44,17.37,17.41,584186.0,17.38,17.44,17.37,17.41,584186.0
2022-01-19 10:55:00,17.4,17.49,17.39,17.48,516104.0,17.4,17.49,17.39,17.48,516104.0
2022-01-19 11:00:00,17.48,17.58,17.47,17.5,646913.0,17.48,17.58,17.47,17.5,646913.0
2022-01-19 11:05:00,17.49,17.53,17.45,17.52,415358.0,17.49,17.53,17.45,17.52,415358.0
2022-01-19 11:10:00,17.52,17.55,17.49,17.5,357557.0,17.52,17.55,17.49,17.5,357557.0
2022-01-19 11:15:00,17.51,17.54,17.47,17.48,413033.0,17.51,17.54,17.47,17.48,413033.0
2022-01-19 11:20:00,17.48,17.5,17.39,17.41,578441.0,17.48,17.5,17.39,17.41,578441.0
2022-01-19 11:25:00,17.4,17.49,17.39,17.48,383329.0,17.4,17.49,17.39,17.48,383329.0
2022-01-19 11:30:00,17.48,17.52,17.44,17.46,676494.0,17.48,17.52,17.44,17.46,676494.0
2022-01-19 11:35:00,17.46,17.46,17.41,17.46,276755.0,17.46,17.46,17.41,17.46,276755.0
2022-01-19 11:40:00,17.45,17.5,17.42,17.48,328698.0,17.45,17.5,17.42,17.48,328698.0
2022-01-19 11:45:00,17.47,17.56,17.46,17.52,290361.0,17.47,17.56,17.46,17.52,290361.0
2022-01-19 11:50:00,17.52,17.57,17.51,17.55,340930.0,17.52,17.57,17.51,17.55,340930.0
2022-01-19 11:55:00,17.55,17.55,17.48,17.51,231912.0,17.55,17.55,17.48,17.51,231912.0
2022-01-19 12:00:00,17.51,17.53,17.47,17.49,269470.0,17.51,17.53,17.47,17.49,269470.0
2022-01-19 12:05:00,17.5,17.56,17.49,17.56,234776.0,17.5,17.56,17.49,17.56,234776.0
2022-01-19 12:10:00,17.55,17.61,17.55,17.6,353003.0,17.55,17.61,17.55,17.6,353003.0
2022-01-19 12:15:00,17.6,17.67,17.6,17.64,304798.0,17.6,17.67,17.6,17.64,304798.0
2022-01-19 12:20:00,17.64,17.64,17.59,17.63,172589.0,17.64,17.64,17.59,17.63,172589.0
2022-01-19 12:25:00,17.63,17.65,17.61,17.64,122601.0,17.63,17.65,17.61,17.64,122601.0
2022-01-19 12:30:00,17.64,17.65,17.55,17.56,214833.0,17.64,17.65,17.55,17.56,214833.0
2022-01-19 12:35:00,17.57,17.6,17.47,17.48,479265.0,17.57,17.6,17.47,17.48,479265.0
2022-01-19 12:40:00,17.48,17.51,17.46,17.51,187117.0,17.48,17.51,17.46,17.51,187117.0
2022-01-19 12:45:00,17.5,17.57,17.5,17.55,241719.0,17.5,17.57,17.5,17.55,241719.0
2022-01-19 12:50:00,17.56,17.59,17.54,17.55,310718.0,17.56,17.59,17.54,17.55,310718.0
2022-01-19 12:55:00,17.54,17.58,17.54,17.57,213988.0,17.54,17.58,17.54,17.57,213988.0
2022-01-19 13:00:00,17.57,17.57,17.5,17.55,176916.0,17.57,17.57,17.5,17.55,176916.0
2022-01-19 13:05:00,17.55,17.56,17.48,17.51,217409.0,17.55,17.56,17.48,17.51,217409.0
2022-01-19 13:10:00,17.51,17.56,17.5,17.55,157377.0,17.51,17.56,17.5,17.55,157377.0
2022-01-19 13:15:00,17.55,17.6,17.54,17.57,338576.0,17.55,17.6,17.54,17.57,338576.0
2022-01-19 13:20:00,17.57,17.57,17.52,17.53,211841.0,17.57,17.57,17.52,17.53,211841.0
2022-01-19 13:25:00,17.53,17.55,17.51,17.53,224555.0,17.53,17.55,17.51,17.53,224555.0
2022-01-19 13:30:00,17.53,17.57,17.5,17.55,136361.0,17.53,17.57,17.5,17.55,136361.0
2022-01-19 13:35:00,17.55,17.56,17.5,17.52,172110.0,17.55,17.56,17.5,17.52,172110.0
2022-01-19 13:40:00,17.52,17.54,17.5,17.51,344000.0,17.52,17.54,17.5,17.51,344000.0
2022-01-19 13:45:00,17.51,17.55,17.5,17.52,391038.0,17.51,17.55,17.5,17.52,391038.0
2022-01-19 13:50:00,17.51,17.53,17.47,17.48,251842.0,17.51,17.53,17.47,17.48,251842.0
2022-01-19 13:55:00,17.48,17.52,17.47,17.5,149859.0,17.48,17.52,17.47,17.5,149859.0
2022-01-19 14:00:00,17.49,17.5,17.44,17.46,361621.0,17.49,17.5,17.44,17.46,361621.0
2022-01-19 14:05:00,17.46,17.47,17.42,17.43,254179.0,17.46,17.47,17.42,17.43,254179.0
2022-01-19 14:10:00,17.44,17.44,17.4,17.42,232402.0,17.44,17.44,17.4,17.42,232402.0
2022-01-19 14:15:00,17.41,17.44,17.41,17.44,147964.0,17.41,17.44,17.41,17.44,147964.0
2022-01-19 14:20:00,17.44,17.44,17.38,17.39,468193.0,17.44,17.44,17.38,17.39,468193.0
2022-01-19 14:25:00,17.39,17.4,17.36,17.37,249330.0,17.39,17.4,17.36,17.37,249330.0
2022-01-19 14:30:00,17.37,17.39,17.34,17.35,368478.0,17.37,17.39,17.34,17.35,368478.0
2022-01-19 14:35:00,17.36,17.4,17.35,17.37,244936.0,17.36,17.4,17.35,17.37,244936.0
2022-01-19 14:40:00,17.37,17.39,17.36,17.38,147803.0,17.37,17.39,17.36,17.38,147803.0
2022-01-19 14:45:00,17.38,17.39,17.31,17.32,313636.0,17.38,17.39,17.31,17.32,313636.0
2022-01-19 14:50:00,17.32,17.34,17.31,17.32,166730.0,17.32,17.34,17.31,17.32,166730.0
2022-01-19 14:55:00,17.32,17.37,17.31,17.36,302429.0,17.32,17.37,17.31,17.36,302429.0
2022-01-19 15:00:00,17.36,17.39,17.35,17.38,166327.0,17.36,17.39,17.35,17.38,166327.0
2022-01-19 15:05:00,17.38,17.43,17.38,17.41,231098.0,17.38,17.43,17.38,17.41,231098.0
2022-01-19 15:10:00,17.41,17.45,17.38,17.44,353398.0,17.41,17.45,17.38,17.44,353398.0
2022-01-19 15:15:00,17.44,17.44,17.41,17.43,227097.0,17.44,17.44,17.41,17.43,227097.0
2022-01-19 15:20:00,17.43,17.44,17.4,17.43,193375.0,17.43,17.44,17.4,17.43,193375.0
2022-01-19 15:25:00,17.43,17.44,17.38,17.39,435852.0,17.43,17.44,17.38,17.39,435852.0
2022-01-19 15:30:00,17.4,17.4,17.35,17.39,362175.0,17.4,17.4,17.35,17.39,362175.0
2022-01-19 15:35:00,17.39,17.4,17.36,17.37,350105.0,17.39,17.4,17.36,17.37,350105.0
2022-01-19 15:40:00,17.37,17.39,17.34,17.39,607204.0,17.37,17.39,17.34,17.39,607204.0
2022-01-19 15:45:00,17.39,17.4,17.37,17.39,439636.0,17.39,17.4,17.37,17.39,439636.0
2022-01-19 15:50:00,17.39,17.41,17.35,17.36,1020378.0,17.39,17.41,17.35,17.36,1020378.0
2022-01-19 15:55:00,17.36,17.36,17.29,17.31,1607642.0,17.36,17.36,17.29,17.31,1607642.0
2022-01-20 09:30:00,17.63,17.74,17.2,17.32,2578163.0,17.63,17.74,17.2,17.32,2578163.0
2022-01-20 09:35:00,17.31,17.31,17.06,17.06,1441957.0,17.31,17.31,17.06,17.06,1441957.0
2022-01-20 09:40:00,17.07,17.12,16.86,16.89,2173448.0,17.07,17.12,16.86,16.89,2173448.0
2022-01-20 09:45:00,16.89,16.91,16.73,16.76,2997624.0,16.89,16.91,16.73,16.76,2997624.0
2022-01-20 09:50:00,16.76,16.87,16.68,16.85,2791586.0,16.76,16.87,16.68,16.85,2791586.0
2022-01-20 09:55:00,16.85,16.94,16.83,16.87,1385483.0,16.85,16.94,16.83,16.87,1385483.0
2022-01-20 10:00:00,16.87,16.9,16.72,16.88,1553035.0,16.87,16.9,16.72,16.88,1553035.0
2022-01-20 10:05:00,16.88,17.19,16.88,17.15,1696680.0,16.88,17.19,16.88,17.15,1696680.0
2022-01-20 10:10:00,17.15,17.17,17.02,17.11,910771.0,17.15,17.17,17.02,17.11,910771.0
2022-01-20 10:15:00,17.12,17.3,17.07,17.24,794104.0,17.12,17.3,17.07,17.24,794104.0
2022-01-20 10:20:00,17.24,17.31,17.18,17.22,749447.0,17.24,17.31,17.18,17.22,749447.0
2022-01-20 10:25:00,17.22,17.22,17.11,17.18,484571.0,17.22,17.22,17.11,17.18,484571.0
2022-01-20 10:30:00,17.18,17.36,17.16,17.34,544308.0,17.18,17.36,17.16,17.34,544308.0
2022-01-20 10:35:00,17.34,17.42,17.27,17.41,708399.0,17.34,17.42,17.27,17.41,708399.0
2022-01-20 10:40:00,17.41,17.44,17.35,17.39,675425.0,17.41,17.44,17.35,17.39,675425.0
2022-01-20 10:45:00,17.38,17.43,17.32,17.42,450393.0,17.38,17.43,17.32,17.42,450393.0
2022-01-20 10:50:00,17.41,17.52,17.41,17.44,603817.0,17.41,17.52,17.41,17.44,603817.0
2022-01-20 10:55:00,17.45,17.48,17.37,17.45,502751.0,17.45,17.48,17.37,17.45,502751.0
2022-01-20 11:00:00,17.44,17.47,17.4,17.45,548846.0,17.44,17.47,17.4,17.45,548846.0
2022-01-20 11:05:00,17.44,17.45,17.36,17.41,340288.0,17.44,17.45,17.36,17.41,340288.0
2022-01-20 11:10:00,17.41,17.43,17.3,17.3,531911.0,17.41,17.43,17.3,17.3,531911.0
2022-01-20 11:15:00,17.3,17.32,17.26,17.28,381578.0,17.3,17.32,17.26,17.28,381578.0
2022-01-20 11:20:00,17.28,17.28,17.21,17.24,509758.0,17.28,17.28,17.21,17.24,509758.0
2022-01-20 11:25:00,17.25,17.31,17.2,17.28,423098.0,17.25,17.31,17.2,17.28,423098.0
2022-01-20 11:30:00,17.29,17.29,17.19,17.25,569709.0,17.29,17.29,17.19,17.25,569709.0
2022-01-20 11:35:00,17.25,17.27,17.21,17.25,185550.0,17.25,17.27,17.21,17.25,185550.0
2022-01-20 11:40:00,17.26,17.28,17.19,17.26,367565.0,17.26,17.28,17.19,17.26,367565.0
2022-01-20 11:45:00,17.25,17.39,17.24,17.39,342458.0,17.25,17.39,17.24,17.39,342458.0
2022-01-20 11:50:00,17.38,17.43,17.38,17.4,323511.0,17.38,17.43,17.38,17.4,323511.0
2022-01-20 11:55:00,17.4,17.42,17.37,17.39,278527.0,17.4,17.42,17.37,17.39,278527.0
2022-01-20 12:00:00,17.39,17.39,17.33,17.37,166087.0,17.39,17.39,17.33,17.37,166087.0
2022-01-20 12:05:00,17.37,17.47,17.34,17.46,354244.0,17.37,17.47,17.34,17.46,354244.0
2022-01-20 12:10:00,17.46,17.51,17.45,17.51,443967.0,17.46,17.51,17.45,17.51,443967.0
2022-01-20 12:15:00,17.5,17.51,17.37,17.38,337721.0,17.5,17.51,17.37,17.38,337721.0
2022-01-20 12:20:00,17.38,17.46,17.37,17.44,310845.0,17.38,17.46,17.37,17.44,310845.0
2022-01-20 12:25:00,17.44,17.49,17.43,17.46,284534.0,17.44,17.49,17.43,17.46,284534.0
2022-01-20 12:30:00,17.46,17.51,17.44,17.51,233165.0,17.46,17.51,17.44,17.51,233165.0
2022-01-20 12:35:00,17.51,17.53,17.42,17.43,231138.0,17.51,17.53,17.42,17.43,231138.0
2022-01-20 12:40:00,17.44,17.45,17.38,17.39,256562.0,17.44,17.45,17.38,17.39,256562.0
2022-01-20 12:45:00,17.39,17.42,17.36,17.36,195787.0,17.39,17.42,17.36,17.36,195787.0
2022-01-20 12:50:00,17.36,17.4,17.36,17.38,130723.0,17.36,17.4,17.36,17.38,130723.0
2022-01-20 12:55:00,17.38,17.39,17.34,17.38,129035.0,17.38,17.39,17.34,17.38,129035.0
2022-01-20 13:00:00,17.38,17.39,17.34,17.36,165840.0,17.38,17.39,17.34,17.36,165840.0
2022-01-20 13:05:00,17.36,17.36,17.25,17.29,312291.0,17.36,17.36,17.25,17.29,312291.0
2022-01-20 13:10:00,17.28,17.4,17.28,17.37,252016.0,17.28,17.4,17.28,17.37,252016.0
2022-01-20 13:15:00,17.37,17.37,17.25,17.26,241451.0,17.37,17.37,17.25,17.26,241451.0
2022-01-20 13:20:00,17.26,17.31,17.26,17.29,203708.0,17.26,17.31,17.26,17.29,203708.0
2022-01-20 13:25:00,17.29,17.34,17.26,17.29,243273.0,17.29,17.34,17.26,17.29,243273.0
2022-01-20 13:30:00,17.28,17.29,17.21,17.23,206475.0,17.28,17.29,17.21,17.23,206475.0
2022-01-20 13:35:00,17.22,17.24,17.19,17.19,275550.0,17.22,17.24,17.19,17.19,275550.0
2022-01-20 13:40:00,17.2,17.2,17.13,17.14,274397.0,17.2,17.2,17.13,17.14,274397.0
2022-01-20 13:45:00,17.14,17.2,17.13,17.18,383202.0,17.14,17.2,17.13,17.18,383202.0
2022-01-20 13:50:00,17.18,17.19,17.16,17.18,195425.0,17.18,17.19,17.16,17.18,195425.0
2022-01-20 13:55:00,17.18,17.24,17.18,17.22,284052.0,17.18,17.24,17.18,17.22,284052.0
2022-01-20 14:00:00,17.21,17.28,17.2,17.28,289237.0,17.21,17.28,17.2,17.28,289237.0
2022-01-20 14:05:00,17.28,17.32,17.27,17.28,348665.0,17.28,17.32,17.27,17.28,348665.0
2022-01-20 14:10:00,17.29,17.3,17.23,17.25,293057.0,17.29,17.3,17.23,17.25,293057.0
2022-01-20 14:15:00,17.25,17.26,17.19,17.21,368510.0,17.25,17.26,17.19,17.21,368510.0
2022-01-20 14:20:00,17.21,17.22,17.08,17.15,1065768.0,17.21,17.22,17.08,17.15,1065768.0
2022-01-20 14:25:00,17.14,17.15,17.05,17.07,733396.0,17.14,17.15,17.05,17.07,733396.0
2022-01-20 14:30:00,17.06,17.09,17.04,17.07,267065.0,17.06,17.09,17.04,17.07,267065.0
2022-01-20 14:35:00,17.07,17.11,17.03,17.08,234960.0,17.07,17.11,17.03,17.08,234960.0
2022-01-20 14:40:00,17.08,17.09,17.05,17.06,194877.0,17.08,17.09,17.05,17.06,194877.0
2022-01-20 14:45:00,17.05,17.14,17.04,17.12,246495.0,17.05,17.14,17.04,17.12,246495.0
2022-01-20 14:50:00,17.12,17.13,17.05,17.05,153397.0,17.12,17.13,17.05,17.05,153397.0
2022-01-20 14:55:00,17.05,17.08,17.0,17.05,526298.0,17.05,17.08,17.0,17.05,526298.0
2022-01-20 15:00:00,17.04,17.1,16.99,17.08,654944.0,17.04,17.1,16.99,17.08,654944.0
2022-01-20 15:05:00,17.08,17.09,17.01,17.06,246714.0,17.08,17.09,17.01,17.06,246714.0
2022-01-20 15:10:00,17.06,17.11,17.04,17.05,289045.0,17.06,17.11,17.04,17.05,289045.0
2022-01-20 15:15:00,17.05,17.13,17.05,17.12,189961.0,17.05,17.13,17.05,17.12,189961.0
2022-01-20 15:20:00,17.13,17.13,17.03,17.05,239196.0,17.13,17.13,17.03,17.05,239196.0
2022-01-20 15:25:00,17.05,17.05,16.99,17.02,678527.0,17.05,17.05,16.99,17.02,678527.0
2022-01-20 15:30:00,17.01,17.02,16.92,16.95,954997.0,17.01,17.02,16.92,16.95,954997.0
2022-01-20 15:35:00,16.94,16.95,16.88,16.91,862688.0,16.94,16.95,16.88,16.91,862688.0
2022-01-20 15:40:00,16.91,16.93,16.85,16.86,637251.0,16.91,16.93,16.85,16.86,637251.0
2022-01-20 15:45:00,16.86,16.87,16.78,16.8,1279122.0,16.86,16.87,16.78,16.8,1279122.0
2022-01-20 15:50:00,16.8,16.85,16.73,16.73,1716937.0,16.8,16.85,16.73,16.73,1716937.0
2022-01-20 15:55:00,16.73,16.77,16.69,16.76,2310971.0,16.73,16.77,16.69,16.76,2310971.0
2022-01-21 09:30:00,16.77,16.78,16.47,16.57,3400853.0,16.77,16.78,16.47,16.57,3400853.0
2022-01-21 09:35:00,16.56,16.65,16.4,16.44,1269386.0,16.56,16.65,16.4,16.44,1269386.0
2022-01-21 09:40:00,16.44,16.44,16.16,16.18,2234431.0,16.44,16.44,16.16,16.18,2234431.0
2022-01-21 09:45:00,16.18,16.37,16.12,16.26,1672584.0,16.18,16.37,16.12,16.26,1672584.0
2022-01-21 09:50:00,16.26,16.34,16.22,16.25,1401863.0,16.26,16.34,16.22,16.25,1401863.0
2022-01-21 09:55:00,16.25,16.38,16.15,16.36,1349034.0,16.25,16.38,16.15,16.36,1349034.0
2022-01-21 10:00:00,16.36,16.4,16.16,16.22,1509235.0,16.36,16.4,16.16,16.22,1509235.0
2022-01-21 10:05:00,16.23,16.3,16.18,16.25,828267.0,16.23,16.3,16.18,16.25,828267.0
2022-01-21 10:10:00,16.24,16.28,16.15,16.19,925925.0,16.24,16.28,16.15,16.19,925925.0
2022-01-21 10:15:00,16.18,16.26,16.17,16.19,692296.0,16.18,16.26,16.17,16.19,692296.0
2022-01-21 10:20:00,16.19,16.19,16.09,16.17,1123457.0,16.19,16.19,16.09,16.17,1123457.0
2022-01-21 10:25:00,16.17,16.36,16.16,16.29,883685.0,16.17,16.36,16.16,16.29,883685.0
2022-01-21 10:30:00,16.29,16.52,16.27,16.48,1306319.0,16.29,16.52,16.27,16.48,1306319.0
2022-01-21 10:35:00,16.48,16.61,16.47,16.55,832208.0,16.48,16.61,16.47,16.55,832208.0
2022-01-21 10:40:00,16.56,16.64,16.54,16.63,830018.0,16.56,16.64,16.54,16.63,830018.0
2022-01-21 10:45:00,16.63,16.67,16.57,16.64,719088.0,16.63,16.67,16.57,16.64,719088.0
2022-01-21 10:50:00,16.64,16.7,16.6,16.7,780519.0,16.64,16.7,16.6,16.7,780519.0
2022-01-21 10:55:00,16.7,16.75,16.6,16.64,728839.0,16.7,16.75,16.6,16.64,728839.0
2022-01-21 11:00:00,16.64,16.65,16.54,16.57,573744.0,16.64,16.65,16.54,16.57,573744.0
2022-01-21 11:05:00,16.58,16.65,16.55,16.64,477148.0,16.58,16.65,16.55,16.64,477148.0
2022-01-21 11:10:00,16.64,16.68,16.6,16.61,395398.0,16.64,16.68,16.6,16.61,395398.0
2022-01-21 11:15:00,16.61,16.69,16.6,16.66,307673.0,16.61,16.69,16.6,16.66,307673.0
2022-01-21 11:20:00,16.66,16.74,16.65,16.71,324611.0,16.66,16.74,16.65,16.71,324611.0
2022-01-21 11:25:00,16.71,16.74,16.67,16.73,441720.0,16.71,16.74,16.67,16.73,441720.0
2022-01-21 11:30:00,16.73,16.76,16.63,16.68,784242.0,16.73,16.76,16.63,16.68,784242.0
2022-01-21 11:35:00,16.68,16.7,16.54,16.55,372651.0,16.68,16.7,16.54,16.55,372651.0
2022-01-21 11:40:00,16.56,16.59,16.54,16.57,271419.0,16.56,16.59,16.54,16.57,271419.0
2022-01-21 11:45:00,16.58,16.59,16.51,16.53,360675.0,16.58,16.59,16.51,16.53,360675.0
2022-01-21 11:50:00,16.53,16.57,16.51,16.53,451665.0,16.53,16.57,16.51,16.53,451665.0
2022-01-21 11:55:00,16.53,16.59,16.52,16.58,262774.0,16.53,16.59,16.52,16.58,262774.0
2022-01-21 12:00:00,16.57,16.57,16.5,16.55,394818.0,16.57,16.57,16.5,16.55,394818.0
2022-01-21 12:05:00,16.55,16.59,16.51,16.51,368064.0,16.55,16.59,16.51,16.51,368064.0
2022-01-21 12:10:00,16.51,16.51,16.42,16.44,316997.0,16.51,16.51,16.42,16.44,316997.0
2022-01-21 12:15:00,16.43,16.44,16.37,16.38,309646.0,16.43,16.44,16.37,16.38,309646.0
2022-01-21 12:20:00,16.38,16.42,16.35,16.41,320469.0,16.38,16.42,16.35,16.41,320469.0
2022-01-21 12:25:00,16.41,16.45,16.4,16.41,374156.0,16.41,16.45,16.4,16.41,374156.0
2022-01-21 12:30:00,16.41,16.42,16.34,16.37,344879.0,16.41,16.42,16.34,16.37,344879.0
2022-01-21 12:35:00,16.37,16.41,16.3,16.33,363317.0,16.37,16.41,16.3,16.33,363317.0
2022-01-21 12:40:00,16.34,16.37,16.32,16.34,283111.0,16.34,16.37,16.32,16.34,283111.0
2022-01-21 12:45:00,16.34,16.39,16.33,16.36,215109.0,16.34,16.39,16.33,16.36,215109.0
2022-01-21 12:50:00,16.36,16.43,16.34,16.41,321833.0,16.36,16.43,16.34,16.41,321833.0
2022-01-21 12:55:00,16.41,16.45,16.38,16.44,460056.0,16.41,16.45,16.38,16.44,460056.0
2022-01-21 13:00:00,16.44,16.47,16.34,16.35,289538.0,16.44,16.47,16.34,16.35,289538.0
2022-01-21 13:05:00,16.35,16.38,16.32,16.36,230900.0,16.35,16.38,16.32,16.36,230900.0
2022-01-21 13:10:00,16.36,16.42,16.35,16.39,220931.0,16.36,16.42,16.35,16.39,220931.0
2022-01-21 13:15:00,16.39,16.41,16.32,16.34,256483.0,16.39,16.41,16.32,16.34,256483.0
2022-01-21 13:20:00,16.33,16.33,16.3,16.32,222948.0,16.33,16.33,16.3,16.32,222948.0
2022-01-21 13:25:00,16.32,16.36,16.29,16.3,220603.0,16.32,16.36,16.29,16.3,220603.0
2022-01-21 13:30:00,16.3,16.36,16.28,16.32,257186.0,16.3,16.36,16.28,16.32,257186.0
2022-01-21 13:35:00,16.32,16.33,16.25,16.32,798271.0,16.32,16.33,16.25,16.32,798271.0
2022-01-21 13:40:00,16.32,16.39,16.3,16.38,500405.0,16.32,16.39,16.3,16.38,500405.0
2022-01-21 13:45:00,16.37,16.38,16.31,16.37,267134.0,16.37,16.38,16.31,16.37,267134.0
2022-01-21 13:50:00,16.36,16.39,16.34,16.39,305911.0,16.36,16.39,16.34,16.39,305911.0
2022-01-21 13:55:00,16.39,16.4,16.33,16.35,231593.0,16.39,16.4,16.33,16.35,231593.0
2022-01-21 14:00:00,16.35,16.39,16.34,16.39,193510.0,16.35,16.39,16.34,16.39,193510.0
2022-01-21 14:05:00,16.38,16.43,16.37,16.39,205618.0,16.38,16.43,16.37,16.39,205618.0
2022-01-21 14:10:00,16.39,16.41,16.35,16.41,233411.0,16.39,16.41,16.35,16.41,233411.0
2022-01-21 14:15:00,16.41,16.43,16.36,16.38,170712.0,16.41,16.43,16.36,16.38,170712.0
2022-01-21 14:20:00,16.37,16.41,16.35,16.39,190788.0,16.37,16.41,16.35,16.39,190788.0
2022-01-21 14:25:00,16.39,16.4,16.32,16.32,240008.0,16.39,16.4,16.32,16.32,240008.0
2022-01-21 14:30:00,16.33,16.34,16.31,16.32,218756.0,16.33,16.34,16.31,16.32,218756.0
2022-01-21 14:35:00,16.32,16.36,16.29,16.33,291138.0,16.32,16.36,16.29,16.33,291138.0
2022-01-21 14:40:00,16.34,16.36,16.3,16.31,233179.0,16.34,16.36,16.3,16.31,233179.0
2022-01-21 14:45:00,16.31,16.32,16.28,16.3,337625.0,16.31,16.32,16.28,16.3,337625.0
2022-01-21 14:50:00,16.3,16.3,16.26,16.27,274984.0,16.3,16.3,16.26,16.27,274984.0
2022-01-21 14:55:00,16.27,16.3,16.25,16.28,416805.0,16.27,16.3,16.25,16.28,416805.0
2022-01-21 15:00:00,16.28,16.3,16.26,16.26,389013.0,16.28,16.3,16.26,16.26,389013.0
2022-01-21 15:05:00,16.27,16.27,16.21,16.24,716551.0,16.27,16.27,16.21,16.24,716551.0
2022-01-21 15:10:00,16.24,16.27,16.21,16.27,528854.0,16.24,16.27,16.21,16.27,528854.0
2022-01-21 15:15:00,16.27,16.34,16.23,16.31,548980.0,16.27,16.34,16.23,16.31,548980.0
2022-01-21 15:20:00,16.3,16.31,16.25,16.26,385226.0,16.3,16.31,16.25,16.26,385226.0
2022-01-21 15:25:00,16.26,16.27,16.21,16.24,412637.0,16.26,16.27,16.21,16.24,412637.0
2022-01-21 15:30:00,16.25,16.33,16.23,16.3,482443.0,16.25,16.33,16.23,16.3,482443.0
2022-01-21 15:35:00,16.3,16.35,16.3,16.33,508111.0,16.3,16.35,16.3,16.33,508111.0
2022-01-21 15:40:00,16.32,16.39,16.32,16.36,827234.0,16.32,16.39,16.32,16.36,827234.0
2022-01-21 15:45:00,16.35,16.38,16.33,16.34,1017328.0,16.35,16.38,16.33,16.34,1017328.0
2022-01-21 15:50:00,16.34,16.36,16.28,16.32,1358626.0,16.34,16.36,16.28,16.32,1358626.0
2022-01-21 15:55:00,16.31,16.35,16.28,16.31,1865762.0,16.31,16.35,16.28,16.31,1865762.0
2022-01-24 09:30:00,15.86,16.06,15.79,15.97,2676101.0,15.86,16.06,15.79,15.97,2676101.0
2022-01-24 09:35:00,15.96,16.23,15.94,16.16,1225429.0,15.96,16.23,15.94,16.16,1225429.0
2022-01-24 09:40:00,16.16,16.16,15.96,15.97,1080017.0,16.16,16.16,15.96,15.97,1080017.0
2022-01-24 09:45:00,15.96,16.05,15.89,15.91,1059857.0,15.96,16.05,15.89,15.91,1059857.0
2022-01-24 09:50:00,15.91,15.96,15.79,15.86,1389675.0,15.91,15.96,15.79,15.86,1389675.0
2022-01-24 09:55:00,15.86,15.92,15.73,15.78,1347977.0,15.86,15.92,15.73,15.78,1347977.0
2022-01-24 10:00:00,15.77,15.91,15.77,15.79,988542.0,15.77,15.91,15.77,15.79,988542.0
2022-01-24 10:05:00,15.79,15.84,15.66,15.69,1538568.0,15.79,15.84,15.66,15.69,1538568.0
2022-01-24 10:10:00,15.69,15.75,15.66,15.72,1030268.0,15.69,15.75,15.66,15.72,1030268.0
2022-01-24 10:15:00,15.72,15.76,15.58,15.6,1193002.0,15.72,15.76,15.58,15.6,1193002.0
2022-01-24 10:20:00,15.59,15.83,15.59,15.83,1174350.0,15.59,15.83,15.59,15.83,1174350.0
2022-01-24 10:25:00,15.83,15.89,15.8,15.85,960614.0,15.83,15.89,15.8,15.85,960614.0
2022-01-24 10:30:00,15.85,15.93,15.81,15.81,701422.0,15.85,15.93,15.81,15.81,701422.0
2022-01-24 10:35:00,15.82,15.95,15.78,15.93,645299.0,15.82,15.95,15.78,15.93,645299.0
2022-01-24 10:40:00,15.92,16.03,15.86,16.03,738157.0,15.92,16.03,15.86,16.03,738157.0
2022-01-24 10:45:00,16.02,16.04,15.94,16.02,820645.0,16.02,16.04,15.94,16.02,820645.0
2022-01-24 10:50:00,16.02,16.14,15.99,16.13,750429.0,16.02,16.14,15.99,16.13,750429.0
2022-01-24 10:55:00,16.13,16.13,15.98,16.0,484855.0,16.13,16.13,15.98,16.0,484855.0
2022-01-24 11:00:00,16.0,16.0,15.91,15.94,613518.0,16.0,16.0,15.91,15.94,613518.0
2022-01-24 11:05:00,15.94,15.94,15.81,15.86,589492.0,15.94,15.94,15.81,15.86,589492.0
2022-01-24 11:10:00,15.86,15.87,15.77,15.79,437123.0,15.86,15.87,15.77,15.79,437123.0
2022-01-24 11:15:00,15.79,15.83,15.75,15.8,473743.0,15.79,15.83,15.75,15.8,473743.0
2022-01-24 11:20:00,15.79,15.82,15.74,15.77,478474.0,15.79,15.82,15.74,15.77,478474.0
2022-01-24 11:25:00,15.76,15.86,15.73,15.85,445487.0,15.76,15.86,15.73,15.85,445487.0
2022-01-24 11:30:00,15.85,15.87,15.79,15.81,429990.0,15.85,15.87,15.79,15.81,429990.0
2022-01-24 11:35:00,15.81,15.84,15.66,15.69,796799.0,15.81,15.84,15.66,15.69,796799.0
2022-01-24 11:40:00,15.69,15.69,15.63,15.69,391580.0,15.69,15.69,15.63,15.69,391580.0
2022-01-24 11:45:00,15.68,15.71,15.6,15.6,474164.0,15.68,15.71,15.6,15.6,474164.0
2022-01-24 11:50:00,15.61,15.73,15.6,15.69,777148.0,15.61,15.73,15.6,15.69,777148.0
2022-01-24 11:55:00,15.7,15.75,15.65,15.72,641190.0,15.7,15.75,15.65,15.72,641190.0
2022-01-24 12:00:00,15.72,15.72,15.59,15.6,521120.0,15.72,15.72,15.59,15.6,521120.0
2022-01-24 12:05:00,15.61,15.65,15.58,15.59,612497.0,15.61,15.65,15.58,15.59,612497.0
2022-01-24 12:10:00,15.59,15.6,15.5,15.52,1204388.0,15.59,15.6,15.5,15.52,1204388.0
2022-01-24 12:15:00,15.52,15.53,15.48,15.51,881416.0,15.52,15.53,15.48,15.51,881416.0
2022-01-24 12:20:00,15.51,15.55,15.41,15.45,1318035.0,15.51,15.55,15.41,15.45,1318035.0
2022-01-24 12:25:00,15.46,15.53,15.41,15.47,1367805.0,15.46,15.53,15.41,15.47,1367805.0
2022-01-24 12:30:00,15.47,15.48,15.39,15.45,740573.0,15.47,15.48,15.39,15.45,740573.0
2022-01-24 12:35:00,15.45,15.47,15.38,15.43,743300.0,15.45,15.47,15.38,15.43,743300.0
2022-01-24 12:40:00,15.42,15.49,15.38,15.45,583633.0,15.42,15.49,15.38,15.45,583633.0
2022-01-24 12:45:00,15.45,15.55,15.42,15.54,742881.0,15.45,15.55,15.42,15.54,742881.0
2022-01-24 12:50:00,15.55,15.57,15.5,15.55,649487.0,15.55,15.57,15.5,15.55,649487.0
2022-01-24 12:55:00,15.54,15.64,15.53,15.64,768274.0,15.54,15.64,15.53,15.64,768274.0
2022-01-24 13:00:00,15.63,15.7,15.62,15.69,570366.0,15.63,15.7,15.62,15.69,570366.0
2022-01-24 13:05:00,15.69,15.77,15.66,15.74,544000.0,15.69,15.77,15.66,15.74,544000.0
2022-01-24 13:10:00,15.75,15.83,15.74,15.83,727040.0,15.75,15.83,15.74,15.83,727040.0
2022-01-24 13:15:00,15.83,15.89,15.79,15.83,649415.0,15.83,15.89,15.79,15.83,649415.0
2022-01-24 13:20:00,15.83,15.86,15.77,15.77,472570.0,15.83,15.86,15.77,15.77,472570.0
2022-01-24 13:25:00,15.78,15.83,15.7,15.7,397530.0,15.78,15.83,15.7,15.7,397530.0
2022-01-24 13:30:00,15.71,15.89,15.7,15.89,478864.0,15.71,15.89,15.7,15.89,478864.0
2022-01-24 13:35:00,15.89,15.91,15.8,15.89,395679.0,15.89,15.91,15.8,15.89,395679.0
2022-01-24 13:40:00,15.9,15.9,15.81,15.85,360216.0,15.9,15.9,15.81,15.85,360216.0
2022-01-24 13:45:00,15.85,15.96,15.84,15.96,297461.0,15.85,15.96,15.84,15.96,297461.0
2022-01-24 13:50:00,15.96,15.99,15.89,15.97,475927.0,15.96,15.99,15.89,15.97,475927.0
2022-01-24 13:55:00,15.96,16.06,15.96,16.05,550960.0,15.96,16.06,15.96,16.05,550960.0
2022-01-24 14:00:00,16.06,16.14,16.04,16.06,459521.0,16.06,16.14,16.04,16.06,459521.0
2022-01-24 14:05:00,16.06,16.15,16.05,16.12,439210.0,16.06,16.15,16.05,16.12,439210.0
2022-01-24 14:10:00,16.12,16.18,16.01,16.04,485034.0,16.12,16.18,16.01,16.04,485034.0
2022-01-24 14:15:00,16.04,16.07,15.98,16.04,324111.0,16.04,16.07,15.98,16.04,324111.0
2022-01-24 14:20:00,16.04,16.1,15.98,16.01,271562.0,16.04,16.1,15.98,16.01,271562.0
2022-01-24 14:25:00,16.01,16.04,15.99,16.01,437449.0,16.01,16.04,15.99,16.01,437449.0
2022-01-24 14:30:00,16.0,16.07,15.95,15.95,364493.0,16.0,16.07,15.95,15.95,364493.0
2022-01-24 14:35:00,15.96,15.98,15.89,15.93,342124.0,15.96,15.98,15.89,15.93,342124.0
2022-01-24 14:40:00,15.93,15.96,15.91,15.94,204548.0,15.93,15.96,15.91,15.94,204548.0
2022-01-24 14:45:00,15.94,15.95,15.87,15.93,255470.0,15.94,15.95,15.87,15.93,255470.0
2022-01-24 14:50:00,15.93,15.97,15.91,15.97,276939.0,15.93,15.97,15.91,15.97,276939.0
2022-01-24 14:55:00,15.96,16.04,15.93,16.02,205087.0,15.96,16.04,15.93,16.02,205087.0
2022-01-24 15:00:00,16.02,16.08,16.01,16.02,328964.0,16.02,16.08,16.01,16.02,328964.0
2022-01-24 15:05:00,16.02,16.07,15.98,16.06,244985.0,16.02,16.07,15.98,16.06,244985.0
2022-01-24 15:10:00,16.05,16.14,16.04,16.13,381434.0,16.05,16.14,16.04,16.13,381434.0
2022-01-24 15:15:00,16.13,16.18,16.08,16.1,501790.0,16.13,16.18,16.08,16.1,501790.0
2022-01-24 15:20:00,16.1,16.23,16.1,16.2,506288.0,16.1,16.23,16.1,16.2,506288.0
2022-01-24 15:25:00,16.2,16.24,16.12,16.16,584767.0,16.2,16.24,16.12,16.16,584767.0
2022-01-24 15:30:00,16.16,16.26,16.11,16.25,689432.0,16.16,16.26,16.11,16.25,689432.0
2022-01-24 15:35:00,16.26,16.28,16.21,16.27,513252.0,16.26,16.28,16.21,16.27,513252.0
2022-01-24 15:40:00,16.27,16.28,16.18,16.2,438543.0,16.27,16.28,16.18,16.2,438543.0
2022-01-24 15:45:00,16.2,16.32,16.2,16.31,701218.0,16.2,16.32,16.2,16.31,701218.0
2022-01-24 15:50:00,16.31,16.39,16.26,16.37,911913.0,16.31,16.39,16.26,16.37,911913.0
2022-01-24 15:55:00,16.38,16.44,16.33,16.41,1679491.0,16.38,16.44,16.33,16.41,1679491.0
2022-01-25 09:30:00,16.05,16.29,16.02,16.22,1398378.0,16.05,16.29,16.02,16.22,1398378.0
2022-01-25 09:35:00,16.22,16.39,16.17,16.32,888017.0,16.22,16.39,16.17,16.32,888017.0
2022-01-25 09:40:00,16.32,16.39,16.24,16.26,724819.0,16.32,16.39,16.24,16.26,724819.0
2022-01-25 09:45:00,16.27,16.29,16.11,16.14,704710.0,16.27,16.29,16.11,16.14,704710.0
2022-01-25 09:50:00,16.15,16.23,15.99,16.0,992718.0,16.15,16.23,15.99,16.0,992718.0
2022-01-25 09:55:00,16.0,16.11,15.98,16.0,836922.0,16.0,16.11,15.98,16.0,836922.0
2022-01-25 10:00:00,15.99,16.04,15.89,15.97,880655.0,15.99,16.04,15.89,15.97,880655.0
2022-01-25 10:05:00,15.98,16.03,15.94,16.01,777278.0,15.98,16.03,15.94,16.01,777278.0
2022-01-25 10:10:00,16.0,16.09,15.92,16.09,745288.0,16.0,16.09,15.92,16.09,745288.0
2022-01-25 10:15:00,16.08,16.2,16.07,16.12,675848.0,16.08,16.2,16.07,16.12,675848.0
2022-01-25 10:20:00,16.12,16.13,16.03,16.06,487939.0,16.12,16.13,16.03,16.06,487939.0
2022-01-25 10:25:00,16.05,16.28,16.05,16.28,536371.0,16.05,16.28,16.05,16.28,536371.0
2022-01-25 10:30:00,16.27,16.32,16.23,16.32,868607.0,16.27,16.32,16.23,16.32,868607.0
2022-01-25 10:35:00,16.31,16.43,16.31,16.4,856875.0,16.31,16.43,16.31,16.4,856875.0
2022-01-25 10:40:00,16.4,16.48,16.35,16.48,704563.0,16.4,16.48,16.35,16.48,704563.0
2022-01-25 10:45:00,16.47,16.53,16.44,16.51,575481.0,16.47,16.53,16.44,16.51,575481.0
2022-01-25 10:50:00,16.51,16.52,16.38,16.4,723709.0,16.51,16.52,16.38,16.4,723709.0
2022-01-25 10:55:00,16.4,16.41,16.25,16.25,507004.0,16.4,16.41,16.25,16.25,507004.0
2022-01-25 11:00:00,16.25,16.29,16.2,16.29,672200.0,16.25,16.29,16.2,16.29,672200.0
2022-01-25 11:05:00,16.28,16.33,16.21,16.26,533857.0,16.28,16.33,16.21,16.26,533857.0
2022-01-25 11:10:00,16.27,16.3,16.18,16.2,368706.0,16.27,16.3,16.18,16.2,368706.0
2022-01-25 11:15:00,16.19,16.31,16.18,16.3,449871.0,16.19,16.31,16.18,16.3,449871.0
2022-01-25 11:20:00,16.3,16.33,16.26,16.3,529795.0,16.3,16.33,16.26,16.3,529795.0
2022-01-25 11:25:00,16.3,16.34,16.24,16.25,391953.0,16.3,16.34,16.24,16.25,391953.0
2022-01-25 11:30:00,16.25,16.27,16.16,16.18,317685.0,16.25,16.27,16.16,16.18,317685.0
2022-01-25 11:35:00,16.18,16.22,16.14,16.19,338410.0,16.18,16.22,16.14,16.19,338410.0
2022-01-25 11:40:00,16.19,16.28,16.16,16.27,478538.0,16.19,16.28,16.16,16.27,478538.0
2022-01-25 11:45:00,16.27,16.31,16.25,16.3,389087.0,16.27,16.31,16.25,16.3,389087.0
2022-01-25 11:50:00,16.3,16.38,16.27,16.38,261575.0,16.3,16.38,16.27,16.38,261575.0
2022-01-25 11:55:00,16.37,16.38,16.21,16.25,464864.0,16.37,16.38,16.21,16.25,464864.0
2022-01-25 12:00:00,16.24,16.28,16.22,16.28,213502.0,16.24,16.28,16.22,16.28,213502.0
2022-01-25 12:05:00,16.28,16.31,16.25,16.25,378502.0,16.28,16.31,16.25,16.25,378502.0
2022-01-25 12:10:00,16.25,16.27,16.19,16.25,295671.0,16.25,16.27,16.19,16.25,295671.0
2022-01-25 12:15:00,16.25,16.28,16.16,16.23,409289.0,16.25,16.28,16.16,16.23,409289.0
2022-01-25 12:20:00,16.23,16.31,16.2,16.31,234589.0,16.23,16.31,16.2,16.31,234589.0
2022-01-25 12:25:00,16.31,16.34,16.28,16.29,218359.0,16.31,16.34,16.28,16.29,218359.0
2022-01-25 12:30:00,16.28,16.28,16.2,16.23,177697.0,16.28,16.28,16.2,16.23,177697.0
2022-01-25 12:35:00,16.23,16.26,16.21,16.22,146215.0,16.23,16.26,16.21,16.22,146215.0
2022-01-25 12:40:00,16.23,16.27,16.19,16.26,263791.0,16.23,16.27,16.19,16.26,263791.0
2022-01-25 12:45:00,16.26,16.26,16.18,16.19,317794.0,16.26,16.26,16.18,16.19,317794.0
2022-01-25 12:50:00,16.19,16.23,16.17,16.17,222363.0,16.19,16.23,16.17,16.17,222363.0
2022-01-25 12:55:00,16.17,16.2,16.13,16.2,350706.0,16.17,16.2,16.13,16.2,350706.0
2022-01-25 13:00:00,16.19,16.2,16.09,16.14,476549.0,16.19,16.2,16.09,16.14,476549.0
2022-01-25 13:05:00,16.14,16.15,16.09,16.12,338054.0,16.14,16.15,16.09,16.12,338054.0
2022-01-25 13:10:00,16.11,16.16,16.09,16.14,219558.0,16.11,16.16,16.09,16.14,219558.0
2022-01-25 13:15:00,16.14,16.16,16.12,16.14,165335.0,16.14,16.16,16.12,16.14,165335.0
2022-01-25 13:20:00,16.14,16.15,16.09,16.12,310855.0,16.14,16.15,16.09,16.12,310855.0
2022-01-25 13:25:00,16.11,16.21,16.09,16.2,429853.0,16.11,16.21,16.09,16.2,429853.0
2022-01-25 13:30:00,16.2,16.21,16.15,16.21,376638.0,16.2,16.21,16.15,16.21,376638.0
2022-01-25 13:35:00,16.21,16.27,16.15,16.27,339775.0,16.21,16.27,16.15,16.27,339775.0
2022-01-25 13:40:00,16.27,16.34,16.24,16.31,629463.0,16.27,16.34,16.24,16.31,629463.0
2022-01-25 13:45:00,16.3,16.39,16.27,16.38,478153.0,16.3,16.39,16.27,16.38,478153.0
2022-01-25 13:50:00,16.38,16.42,16.36,16.42,443298.0,16.38,16.42,16.36,16.42,443298.0
2022-01-25 13:55:00,16.41,16.44,16.39,16.41,399767.0,16.41,16.44,16.39,16.41,399767.0
2022-01-25 14:00:00,16.4,16.41,16.34,16.38,542989.0,16.4,16.41,16.34,16.38,542989.0
2022-01-25 14:05:00,16.38,16.41,16.34,16.39,280666.0,16.38,16.41,16.34,16.39,280666.0
2022-01-25 14:10:00,16.39,16.48,16.39,16.47,275056.0,16.39,16.48,16.39,16.47,275056.0
2022-01-25 14:15:00,16.48,16.49,16.43,16.48,363016.0,16.48,16.49,16.43,16.48,363016.0
2022-01-25 14:20:00,16.48,16.53,16.46,16.49,429267.0,16.48,16.53,16.46,16.49,429267.0
2022-01-25 14:25:00,16.5,16.53,16.44,16.49,301334.0,16.5,16.53,16.44,16.49,301334.0
2022-01-25 14:30:00,16.48,16.5,16.42,16.45,193253.0,16.48,16.5,16.42,16.45,193253.0
2022-01-25 14:35:00,16.45,16.48,16.42,16.46,257163.0,16.45,16.48,16.42,16.46,257163.0
2022-01-25 14:40:00,16.45,16.51,16.45,16.48,381683.0,16.45,16.51,16.45,16.48,381683.0
2022-01-25 14:45:00,16.48,16.53,16.46,16.49,568132.0,16.48,16.53,16.46,16.49,568132.0
2022-01-25 14:50:00,16.49,16.53,16.47,16.51,278480.0,16.49,16.53,16.47,16.51,278480.0
2022-01-25 14:55:00,16.51,16.54,16.5,16.52,229169.0,16.51,16.54,16.5,16.52,229169.0
2022-01-25 15:00:00,16.52,16.54,16.45,16.46,256862.0,16.52,16.54,16.45,16.46,256862.0
2022-01-25 15:05:00,16.47,16.47,16.38,16.39,255463.0,16.47,16.47,16.38,16.39,255463.0
2022-01-25 15:10:00,16.39,16.45,16.38,16.44,343652.0,16.39,16.45,16.38,16.44,343652.0
2022-01-25 15:15:00,16.45,16.52,16.43,16.51,270147.0,16.45,16.52,16.43,16.51,270147.0
2022-01-25 15:20:00,16.51,16.53,16.45,16.46,345682.0,16.51,16.53,16.45,16.46,345682.0
2022-01-25 15:25:00,16.46,16.47,16.35,16.38,337553.0,16.46,16.47,16.35,16.38,337553.0
2022-01-25 15:30:00,16.39,16.43,16.36,16.41,473783.0,16.39,16.43,16.36,16.41,473783.0
2022-01-25 15:35:00,16.41,16.46,16.37,16.46,399455.0,16.41,16.46,16.37,16.46,399455.0
2022-01-25 15:40:00,16.45,16.5,16.44,16.46,503314.0,16.45,16.5,16.44,16.46,503314.0
2022-01-25 15:45:00,16.47,16.52,16.44,16.48,517297.0,16.47,16.52,16.44,16.48,517297.0
2022-01-25 15:50:00,16.48,16.51,16.43,16.44,746789.0,16.48,16.51,16.43,16.44,746789.0
2022-01-25 15:55:00,16.44,16.5,16.43,16.45,1180702.0,16.44,16.5,16.43,16.45,1180702.0
2022-01-26 09:30:00,16.7,16.84,16.57,16.58,1226873.0,16.7,16.84,16.57,16.58,1226873.0
2022-01-26 09:35:00,16.59,16.68,16.53,16.65,637432.0,16.59,16.68,16.53,16.65,637432.0
2022-01-26 09:40:00,16.65,16.8,16.62,16.71,771423.0,16.65,16.8,16.62,16.71,771423.0
2022-01-26 09:45:00,16.71,16.77,16.66,16.7,551563.0,16.71,16.77,16.66,16.7,551563.0
2022-01-26 09:50:00,16.71,16.87,16.7,16.86,559926.0,16.71,16.87,16.7,16.86,559926.0
2022-01-26 09:55:00,16.86,16.86,16.77,16.83,504454.0,16.86,16.86,16.77,16.83,504454.0
2022-01-26 10:00:00,16.83,16.88,16.79,16.82,423444.0,16.83,16.88,16.79,16.82,423444.0
2022-01-26 10:05:00,16.81,16.83,16.76,16.79,332829.0,16.81,16.83,16.76,16.79,332829.0
2022-01-26 10:10:00,16.79,16.8,16.75,16.8,344578.0,16.79,16.8,16.75,16.8,344578.0
2022-01-26 10:15:00,16.8,16.92,16.75,16.92,587899.0,16.8,16.92,16.75,16.92,587899.0
2022-01-26 10:20:00,16.91,16.94,16.84,16.85,426545.0,16.91,16.94,16.84,16.85,426545.0
2022-01-26 10:25:00,16.85,16.9,16.76,16.79,636920.0,16.85,16.9,16.76,16.79,636920.0
2022-01-26 10:30:00,16.79,16.81,16.71,16.74,473511.0,16.79,16.81,16.71,16.74,473511.0
2022-01-26 10:35:00,16.74,16.78,16.71,16.73,297908.0,16.74,16.78,16.71,16.73,297908.0
2022-01-26 10:40:00,16.73,16.76,16.66,16.69,446359.0,16.73,16.76,16.66,16.69,446359.0
2022-01-26 10:45:00,16.68,16.7,16.64,16.69,350977.0,16.68,16.7,16.64,16.69,350977.0
2022-01-26 10:50:00,16.69,16.72,16.65,16.71,314694.0,16.69,16.72,16.65,16.71,314694.0
2022-01-26 10:55:00,16.71,16.82,16.69,16.78,309925.0,16.71,16.82,16.69,16.78,309925.0
2022-01-26 11:00:00,16.77,16.77,16.71,16.73,269596.0,16.77,16.77,16.71,16.73,269596.0
2022-01-26 11:05:00,16.74,16.82,16.73,16.8,335965.0,16.74,16.82,16.73,16.8,335965.0
2022-01-26 11:10:00,16.79,16.9,16.78,16.89,318498.0,16.79,16.9,16.78,16.89,318498.0
2022-01-26 11:15:00,16.89,16.91,16.83,16.86,578114.0,16.89,16.91,16.83,16.86,578114.0
2022-01-26 11:20:00,16.86,16.91,16.84,16.88,318876.0,16.86,16.91,16.84,16.88,318876.0
2022-01-26 11:25:00,16.87,16.89,16.83,16.83,278927.0,16.87,16.89,16.83,16.83,278927.0
2022-01-26 11:30:00,16.84,16.85,16.75,16.79,336962.0,16.84,16.85,16.75,16.79,336962.0
2022-01-26 11:35:00,16.79,16.8,16.74,16.8,228801.0,16.79,16.8,16.74,16.8,228801.0
2022-01-26 11:40:00,16.8,16.84,16.77,16.8,188753.0,16.8,16.84,16.77,16.8,188753.0
2022-01-26 11:45:00,16.81,16.82,16.76,16.79,174620.0,16.81,16.82,16.76,16.79,174620.0
2022-01-26 11:50:00,16.79,16.82,16.75,16.8,324244.0,16.79,16.82,16.75,16.8,324244.0
2022-01-26 11:55:00,16.8,16.85,16.78,16.83,242349.0,16.8,16.85,16.78,16.83,242349.0
2022-01-26 12:00:00,16.83,16.85,16.77,16.8,166206.0,16.83,16.85,16.77,16.8,166206.0
2022-01-26 12:05:00,16.8,16.84,16.79,16.83,159576.0,16.8,16.84,16.79,16.83,159576.0
2022-01-26 12:10:00,16.82,16.88,16.79,16.87,291447.0,16.82,16.88,16.79,16.87,291447.0
2022-01-26 12:15:00,16.86,16.88,16.82,16.84,198260.0,16.86,16.88,16.82,16.84,198260.0
2022-01-26 12:20:00,16.84,16.86,16.82,16.85,141853.0,16.84,16.86,16.82,16.85,141853.0
2022-01-26 12:25:00,16.85,16.86,16.82,16.85,122735.0,16.85,16.86,16.82,16.85,122735.0
2022-01-26 12:30:00,16.84,16.85,16.76,16.79,216988.0,16.84,16.85,16.76,16.79,216988.0
2022-01-26 12:35:00,16.79,16.82,16.78,16.79,155913.0,16.79,16.82,16.78,16.79,155913.0
2022-01-26 12:40:00,16.79,16.85,16.78,16.84,141154.0,16.79,16.85,16.78,16.84,141154.0
2022-01-26 12:45:00,16.84,16.84,16.78,16.79,196900.0,16.84,16.84,16.78,16.79,196900.0
2022-01-26 12:50:00,16.8,16.86,16.79,16.84,171467.0,16.8,16.86,16.79,16.84,171467.0
2022-01-26 12:55:00,16.85,16.88,16.84,16.87,133323.0,16.85,16.88,16.84,16.87,133323.0
2022-01-26 13:00:00,16.87,16.88,16.77,16.82,248397.0,16.87,16.88,16.77,16.82,248397.0
2022-01-26 13:05:00,16.81,16.84,16.79,16.84,203273.0,16.81,16.84,16.79,16.84,203273.0
2022-01-26 13:10:00,16.82,16.87,16.81,16.85,176376.0,16.82,16.87,16.81,16.85,176376.0
2022-01-26 13:15:00,16.85,16.86,16.82,16.83,305885.0,16.85,16.86,16.82,16.83,305885.0
2022-01-26 13:20:00,16.83,16.84,16.79,16.82,182135.0,16.83,16.84,16.79,16.82,182135.0
2022-01-26 13:25:00,16.82,16.89,16.81,16.88,201737.0,16.82,16.89,16.81,16.88,201737.0
2022-01-26 13:30:00,16.87,16.9,16.85,16.86,259113.0,16.87,16.9,16.85,16.86,259113.0
2022-01-26 13:35:00,16.86,16.9,16.83,16.84,269048.0,16.86,16.9,16.83,16.84,269048.0
2022-01-26 13:40:00,16.84,16.89,16.83,16.87,174918.0,16.84,16.89,16.83,16.87,174918.0
2022-01-26 13:45:00,16.87,16.87,16.83,16.86,179613.0,16.87,16.87,16.83,16.86,179613.0
2022-01-26 13:50:00,16.86,16.86,16.81,16.83,173590.0,16.86,16.86,16.81,16.83,173590.0
2022-01-26 13:55:00,16.83,16.85,16.81,16.85,173990.0,16.83,16.85,16.81,16.85,173990.0
2022-01-26 14:00:00,16.84,16.97,16.82,16.87,1014195.0,16.84,16.97,16.82,16.87,1014195.0
2022-01-26 14:05:00,16.88,16.96,16.87,16.93,463685.0,16.88,16.96,16.87,16.93,463685.0
2022-01-26 14:10:00,16.94,16.96,16.69,16.73,586453.0,16.94,16.96,16.69,16.73,586453.0
2022-01-26 14:15:00,16.73,16.79,16.71,16.78,298657.0,16.73,16.79,16.71,16.78,298657.0
2022-01-26 14:20:00,16.79,16.83,16.75,16.8,274864.0,16.79,16.83,16.75,16.8,274864.0
2022-01-26 14:25:00,16.81,16.88,16.81,16.86,339098.0,16.81,16.88,16.81,16.86,339098.0
2022-01-26 14:30:00,16.85,16.87,16.66,16.67,676955.0,16.85,16.87,16.66,16.67,676955.0
2022-01-26 14:35:00,16.67,16.85,16.64,16.81,594370.0,16.67,16.85,16.64,16.81,594370.0
2022-01-26 14:40:00,16.82,16.83,16.68,16.68,591826.0,16.82,16.83,16.68,16.68,591826.0
2022-01-26 14:45:00,16.67,16.69,16.53,16.55,1000632.0,16.67,16.69,16.53,16.55,1000632.0
2022-01-26 14:50:00,16.55,16.67,16.53,16.61,734391.0,16.55,16.67,16.53,16.61,734391.0
2022-01-26 14:55:00,16.61,16.61,16.47,16.51,1059433.0,16.61,16.61,16.47,16.51,1059433.0
2022-01-26 15:00:00,16.51,16.54,16.33,16.39,909028.0,16.51,16.54,16.33,16.39,909028.0
2022-01-26 15:05:00,16.39,16.4,16.27,16.28,834766.0,16.39,16.4,16.27,16.28,834766.0
2022-01-26 15:10:00,16.28,16.42,16.28,16.3,692104.0,16.28,16.42,16.28,16.3,692104.0
2022-01-26 15:15:00,16.31,16.34,16.23,16.23,761109.0,16.31,16.34,16.23,16.23,761109.0
2022-01-26 15:20:00,16.24,16.24,16.13,16.19,743520.0,16.24,16.24,16.13,16.19,743520.0
2022-01-26 15:25:00,16.2,16.34,16.13,16.29,1264640.0,16.2,16.34,16.13,16.29,1264640.0
2022-01-26 15:30:00,16.28,16.41,16.26,16.28,896196.0,16.28,16.41,16.26,16.28,896196.0
2022-01-26 15:35:00,16.27,16.31,16.21,16.22,633482.0,16.27,16.31,16.21,16.22,633482.0
2022-01-26 15:40:00,16.23,16.37,16.19,16.36,1050528.0,16.23,16.37,16.19,16.36,1050528.0
2022-01-26 15:45:00,16.35,16.42,16.26,16.3,897410.0,16.35,16.42,16.26,16.3,897410.0
2022-01-26 15:50:00,16.31,16.32,16.17,16.26,1018122.0,16.31,16.32,16.17,16.26,1018122.0
2022-01-26 15:55:00,16.27,16.31,16.2,16.23,1339623.0,16.27,16.31,16.2,16.23,1339623.0
2022-01-27 09:30:00,16.43,16.65,16.38,16.63,1470604.0,16.43,16.65,16.38,16.63,1470604.0
2022-01-27 09:35:00,16.62,16.74,16.56,16.63,795577.0,16.62,16.74,16.56,16.63,795577.0
2022-01-27 09:40:00,16.63,16.79,16.61,16.79,611636.0,16.63,16.79,16.61,16.79,611636.0
2022-01-27 09:45:00,16.79,16.84,16.64,16.64,886412.0,16.79,16.84,16.64,16.64,886412.0
2022-01-27 09:50:00,16.64,16.71,16.49,16.6,876714.0,16.64,16.71,16.49,16.6,876714.0
2022-01-27 09:55:00,16.59,16.61,16.43,16.5,612852.0,16.59,16.61,16.43,16.5,612852.0
2022-01-27 10:00:00,16.5,16.57,16.41,16.57,713787.0,16.5,16.57,16.41,16.57,713787.0
2022-01-27 10:05:00,16.57,16.62,16.51,16.54,904809.0,16.57,16.62,16.51,16.54,904809.0
2022-01-27 10:10:00,16.54,16.62,16.52,16.57,327019.0,16.54,16.62,16.52,16.57,327019.0
2022-01-27 10:15:00,16.57,16.57,16.4,16.43,410610.0,16.57,16.57,16.4,16.43,410610.0
2022-01-27 10:20:00,16.44,16.45,16.31,16.34,565168.0,16.44,16.45,16.31,16.34,565168.0
2022-01-27 10:25:00,16.35,16.35,16.23,16.25,475861.0,16.35,16.35,16.23,16.25,475861.0
2022-01-27 10:30:00,16.25,16.28,16.18,16.23,493128.0,16.25,16.28,16.18,16.23,493128.0
2022-01-27 10:35:00,16.23,16.3,16.19,16.21,544212.0,16.23,16.3,16.19,16.21,544212.0
2022-01-27 10:40:00,16.21,16.27,16.16,16.26,634002.0,16.21,16.27,16.16,16.26,634002.0
2022-01-27 10:45:00,16.25,16.3,16.24,16.24,435499.0,16.25,16.3,16.24,16.24,435499.0
2022-01-27 10:50:00,16.24,16.3,16.18,16.19,353939.0,16.24,16.3,16.18,16.19,353939.0
2022-01-27 10:55:00,16.2,16.29,16.19,16.27,357232.0,16.2,16.29,16.19,16.27,357232.0
2022-01-27 11:00:00,16.27,16.35,16.25,16.34,457935.0,16.27,16.35,16.25,16.34,457935.0
2022-01-27 11:05:00,16.33,16.35,16.24,16.25,344630.0,16.33,16.35,16.24,16.25,344630.0
2022-01-27 11:10:00,16.26,16.37,16.25,16.33,313035.0,16.26,16.37,16.25,16.33,313035.0
2022-01-27 11:15:00,16.32,16.33,16.22,16.28,347231.0,16.32,16.33,16.22,16.28,347231.0
2022-01-27 11:20:00,16.28,16.31,16.21,16.25,325167.0,16.28,16.31,16.21,16.25,325167.0
2022-01-27 11:25:00,16.25,16.25,16.2,16.23,216929.0,16.25,16.25,16.2,16.23,216929.0
2022-01-27 11:30:00,16.23,16.32,16.19,16.31,583873.0,16.23,16.32,16.19,16.31,583873.0
2022-01-27 11:35:00,16.3,16.35,16.26,16.27,258561.0,16.3,16.35,16.26,16.27,258561.0
2022-01-27 11:40:00,16.27,16.33,16.21,16.21,364647.0,16.27,16.33,16.21,16.21,364647.0
2022-01-27 11:45:00,16.21,16.25,16.19,16.22,347755.0,16.21,16.25,16.19,16.22,347755.0
2022-01-27 11:50:00,16.23,16.25,16.19,16.25,242840.0,16.23,16.25,16.19,16.25,242840.0
2022-01-27 11:55:00,16.24,16.25,16.12,16.13,449547.0,16.24,16.25,16.12,16.13,449547.0
2022-01-27 12:00:00,16.13,16.17,16.11,16.13,504704.0,16.13,16.17,16.11,16.13,504704.0
2022-01-27 12:05:00,16.13,16.13,16.07,16.09,366488.0,16.13,16.13,16.07,16.09,366488.0
2022-01-27 12:10:00,16.09,16.13,16.06,16.11,283071.0,16.09,16.13,16.06,16.11,283071.0
2022-01-27 12:15:00,16.12,16.12,16.01,16.02,474993.0,16.12,16.12,16.01,16.02,474993.0
2022-01-27 12:20:00,16.02,16.02,15.98,15.99,690438.0,16.02,16.02,15.98,15.99,690438.0
2022-01-27 12:25:00,15.99,16.05,15.96,15.99,425886.0,15.99,16.05,15.96,15.99,425886.0
2022-01-27 12:30:00,15.99,15.99,15.94,15.97,366450.0,15.99,15.99,15.94,15.97,366450.0
2022-01-27 12:35:00,15.96,15.98,15.9,15.92,408303.0,15.96,15.98,15.9,15.92,408303.0
2022-01-27 12:40:00,15.91,15.96,15.9,15.93,349525.0,15.91,15.96,15.9,15.93,349525.0
2022-01-27 12:45:00,15.93,15.93,15.88,15.89,324412.0,15.93,15.93,15.88,15.89,324412.0
2022-01-27 12:50:00,15.89,15.92,15.85,15.85,364539.0,15.89,15.92,15.85,15.85,364539.0
2022-01-27 12:55:00,15.86,15.88,15.81,15.82,459989.0,15.86,15.88,15.81,15.82,459989.0
2022-01-27 13:00:00,15.82,15.89,15.75,15.76,770983.0,15.82,15.89,15.75,15.76,770983.0
2022-01-27 13:05:00,15.76,15.77,15.68,15.76,1019955.0,15.76,15.77,15.68,15.76,1019955.0
2022-01-27 13:10:00,15.77,15.8,15.71,15.79,507911.0,15.77,15.8,15.71,15.79,507911.0
2022-01-27 13:15:00,15.79,15.86,15.78,15.82,603955.0,15.79,15.86,15.78,15.82,603955.0
2022-01-27 13:20:00,15.82,15.82,15.73,15.74,375136.0,15.82,15.82,15.73,15.74,375136.0
2022-01-27 13:25:00,15.74,15.79,15.71,15.72,357799.0,15.74,15.79,15.71,15.72,357799.0
2022-01-27 13:30:00,15.72,15.78,15.69,15.73,721189.0,15.72,15.78,15.69,15.73,721189.0
2022-01-27 13:35:00,15.73,15.8,15.69,15.69,452702.0,15.73,15.8,15.69,15.69,452702.0
2022-01-27 13:40:00,15.7,15.78,15.68,15.75,375346.0,15.7,15.78,15.68,15.75,375346.0
2022-01-27 13:45:00,15.75,15.8,15.73,15.79,335031.0,15.75,15.8,15.73,15.79,335031.0
2022-01-27 13:50:00,15.79,15.8,15.74,15.75,271485.0,15.79,15.8,15.74,15.75,271485.0
2022-01-27 13:55:00,15.76,15.85,15.74,15.8,279190.0,15.76,15.85,15.74,15.8,279190.0
2022-01-27 14:00:00,15.8,15.89,15.8,15.86,330117.0,15.8,15.89,15.8,15.86,330117.0
2022-01-27 14:05:00,15.86,15.94,15.85,15.91,415124.0,15.86,15.94,15.85,15.91,415124.0
2022-01-27 14:10:00,15.91,15.94,15.87,15.92,425556.0,15.91,15.94,15.87,15.92,425556.0
2022-01-27 14:15:00,15.92,15.93,15.82,15.83,349701.0,15.92,15.93,15.82,15.83,349701.0
2022-01-27 14:20:00,15.82,15.83,15.76,15.77,325936.0,15.82,15.83,15.76,15.77,325936.0
2022-01-27 14:25:00,15.77,15.79,15.75,15.77,334973.0,15.77,15.79,15.75,15.77,334973.0
2022-01-27 14:30:00,15.77,15.78,15.62,15.66,2129340.0,15.77,15.78,15.62,15.66,2129340.0
2022-01-27 14:35:00,15.65,15.74,15.65,15.72,654619.0,15.65,15.74,15.65,15.72,654619.0
2022-01-27 14:40:00,15.72,15.8,15.71,15.78,401529.0,15.72,15.8,15.71,15.78,401529.0
2022-01-27 14:45:00,15.78,15.81,15.73,15.74,304647.0,15.78,15.81,15.73,15.74,304647.0
2022-01-27 14:50:00,15.73,15.75,15.65,15.67,368867.0,15.73,15.75,15.65,15.67,368867.0
2022-01-27 14:55:00,15.67,15.72,15.65,15.7,534599.0,15.67,15.72,15.65,15.7,534599.0
2022-01-27 15:00:00,15.7,15.78,15.69,15.77,375868.0,15.7,15.78,15.69,15.77,375868.0
2022-01-27 15:05:00,15.77,15.81,15.73,15.74,372751.0,15.77,15.81,15.73,15.74,372751.0
2022-01-27 15:10:00,15.73,15.74,15.64,15.67,388070.0,15.73,15.74,15.64,15.67,388070.0
2022-01-27 15:15:00,15.68,15.72,15.65,15.71,501061.0,15.68,15.72,15.65,15.71,501061.0
2022-01-27 15:20:00,15.71,15.74,15.66,15.7,335208.0,15.71,15.74,15.66,15.7,335208.0
2022-01-27 15:25:00,15.7,15.79,15.69,15.78,477732.0,15.7,15.79,15.69,15.78,477732.0
2022-01-27 15:30:00,15.78,15.8,15.74,15.76,611898.0,15.78,15.8,15.74,15.76,611898.0
2022-01-27 15:35:00,15.76,15.78,15.7,15.73,330083.0,15.76,15.78,15.7,15.73,330083.0
2022-01-27 15:40:00,15.73,15.85,15.71,15.82,640888.0,15.73,15.85,15.71,15.82,640888.0
2022-01-27 15:45:00,15.82,15.87,15.79,15.85,1053465.0,15.82,15.87,15.79,15.85,1053465.0
2022-01-27 15:50:00,15.85,15.86,15.78,15.79,896206.0,15.85,15.86,15.78,15.79,896206.0
2022-01-27 15:55:00,15.79,15.81,15.76,15.78,923395.0,15.79,15.81,15.76,15.78,923395.0
2022-01-28 09:30:00,15.68,15.78,15.58,15.61,1159538.0,15.68,15.78,15.58,15.61,1159538.0
2022-01-28 09:35:00,15.6,15.75,15.56,15.63,611649.0,15.6,15.75,15.56,15.63,611649.0
2022-01-28 09:40:00,15.64,15.69,15.58,15.62,571160.0,15.64,15.69,15.58,15.62,571160.0
2022-01-28 09:45:00,15.62,15.66,15.51,15.56,695745.0,15.62,15.66,15.51,15.56,695745.0
2022-01-28 09:50:00,15.56,15.6,15.49,15.51,937014.0,15.56,15.6,15.49,15.51,937014.0
2022-01-28 09:55:00,15.51,15.53,15.36,15.38,1060446.0,15.51,15.53,15.36,15.38,1060446.0
2022-01-28 10:00:00,15.39,15.43,15.28,15.3,942648.0,15.39,15.43,15.28,15.3,942648.0
2022-01-28 10:05:00,15.3,15.35,15.26,15.34,1149243.0,15.3,15.35,15.26,15.34,1149243.0
2022-01-28 10:10:00,15.33,15.39,15.2,15.21,1151732.0,15.33,15.39,15.2,15.21,1151732.0
2022-01-28 10:15:00,15.21,15.29,15.19,15.23,955697.0,15.21,15.29,15.19,15.23,955697.0
2022-01-28 10:20:00,15.23,15.24,15.1,15.1,1225831.0,15.23,15.24,15.1,15.1,1225831.0
2022-01-28 10:25:00,15.11,15.16,15.03,15.12,1562196.0,15.11,15.16,15.03,15.12,1562196.0
2022-01-28 10:30:00,15.12,15.18,15.06,15.07,1739226.0,15.12,15.18,15.06,15.07,1739226.0
2022-01-28 10:35:00,15.06,15.15,15.03,15.06,727127.0,15.06,15.15,15.03,15.06,727127.0
2022-01-28 10:40:00,15.06,15.06,14.92,14.93,1880021.0,15.06,15.06,14.92,14.93,1880021.0
2022-01-28 10:45:00,14.94,15.02,14.9,15.01,1569907.0,14.94,15.02,14.9,15.01,1569907.0
2022-01-28 10:50:00,15.01,15.16,14.99,15.15,1272155.0,15.01,15.16,14.99,15.15,1272155.0
2022-01-28 10:55:00,15.16,15.17,15.03,15.17,1155393.0,15.16,15.17,15.03,15.17,1155393.0
2022-01-28 11:00:00,15.17,15.18,15.06,15.13,916790.0,15.17,15.18,15.06,15.13,916790.0
2022-01-28 11:05:00,15.13,15.24,15.12,15.23,632194.0,15.13,15.24,15.12,15.23,632194.0
2022-01-28 11:10:00,15.23,15.34,15.22,15.33,703262.0,15.23,15.34,15.22,15.33,703262.0
2022-01-28 11:15:00,15.33,15.46,15.32,15.46,823052.0,15.33,15.46,15.32,15.46,823052.0
2022-01-28 11:20:00,15.46,15.49,15.4,15.4,872411.0,15.46,15.49,15.4,15.4,872411.0
2022-01-28 11:25:00,15.41,15.45,15.32,15.33,651433.0,15.41,15.45,15.32,15.33,651433.0
2022-01-28 11:30:00,15.33,15.36,15.29,15.29,626879.0,15.33,15.36,15.29,15.29,626879.0
2022-01-28 11:35:00,15.29,15.38,15.29,15.35,573536.0,15.29,15.38,15.29,15.35,573536.0
2022-01-28 11:40:00,15.34,15.42,15.33,15.35,448309.0,15.34,15.42,15.33,15.35,448309.0
2022-01-28 11:45:00,15.36,15.4,15.33,15.35,425405.0,15.36,15.4,15.33,15.35,425405.0
2022-01-28 11:50:00,15.35,15.42,15.33,15.42,399597.0,15.35,15.42,15.33,15.42,399597.0
2022-01-28 11:55:00,15.42,15.5,15.41,15.47,372706.0,15.42,15.5,15.41,15.47,372706.0
2022-01-28 12:00:00,15.47,15.49,15.42,15.48,402417.0,15.47,15.49,15.42,15.48,402417.0
2022-01-28 12:05:00,15.48,15.49,15.45,15.48,288125.0,15.48,15.49,15.45,15.48,288125.0
2022-01-28 12:10:00,15.48,15.51,15.42,15.44,387043.0,15.48,15.51,15.42,15.44,387043.0
2022-01-28 12:15:00,15.45,15.52,15.42,15.51,294596.0,15.45,15.52,15.42,15.51,294596.0
2022-01-28 12:20:00,15.52,15.52,15.39,15.41,422647.0,15.52,15.52,15.39,15.41,422647.0
2022-01-28 12:25:00,15.41,15.45,15.38,15.42,359493.0,15.41,15.45,15.38,15.42,359493.0
2022-01-28 12:30:00,15.42,15.45,15.4,15.43,185334.0,15.42,15.45,15.4,15.43,185334.0
2022-01-28 12:35:00,15.43,15.44,15.35,15.36,374415.0,15.43,15.44,15.35,15.36,374415.0
2022-01-28 12:40:00,15.36,15.37,15.29,15.36,487027.0,15.36,15.37,15.29,15.36,487027.0
2022-01-28 12:45:00,15.36,15.37,15.28,15.29,290020.0,15.36,15.37,15.28,15.29,290020.0
2022-01-28 12:50:00,15.3,15.3,15.22,15.24,395821.0,15.3,15.3,15.22,15.24,395821.0
2022-01-28 12:55:00,15.25,15.3,15.23,15.27,210086.0,15.25,15.3,15.23,15.27,210086.0
2022-01-28 13:00:00,15.26,15.35,15.25,15.33,190020.0,15.26,15.35,15.25,15.33,190020.0
2022-01-28 13:05:00,15.34,15.37,15.31,15.36,202029.0,15.34,15.37,15.31,15.36,202029.0
2022-01-28 13:10:00,15.35,15.38,15.33,15.37,120983.0,15.35,15.38,15.33,15.37,120983.0
2022-01-28 13:15:00,15.37,15.41,15.34,15.38,211964.0,15.37,15.41,15.34,15.38,211964.0
2022-01-28 13:20:00,15.38,15.39,15.32,15.38,238515.0,15.38,15.39,15.32,15.38,238515.0
2022-01-28 13:25:00,15.39,15.4,15.31,15.35,364583.0,15.39,15.4,15.31,15.35,364583.0
2022-01-28 13:30:00,15.35,15.43,15.34,15.42,266927.0,15.35,15.43,15.34,15.42,266927.0
2022-01-28 13:35:00,15.41,15.44,15.38,15.39,236397.0,15.41,15.44,15.38,15.39,236397.0
2022-01-28 13:40:00,15.38,15.42,15.36,15.41,309726.0,15.38,15.42,15.36,15.41,309726.0
2022-01-28 13:45:00,15.41,15.44,15.37,15.41,312400.0,15.41,15.44,15.37,15.41,312400.0
2022-01-28 13:50:00,15.4,15.49,15.39,15.46,306940.0,15.4,15.49,15.39,15.46,306940.0
2022-01-28 13:55:00,15.46,15.52,15.45,15.47,349600.0,15.46,15.52,15.45,15.47,349600.0
2022-01-28 14:00:00,15.47,15.53,15.41,15.41,445230.0,15.47,15.53,15.41,15.41,445230.0
2022-01-28 14:05:00,15.4,15.42,15.37,15.39,232159.0,15.4,15.42,15.37,15.39,232159.0
2022-01-28 14:10:00,15.38,15.4,15.33,15.35,198934.0,15.38,15.4,15.33,15.35,198934.0
2022-01-28 14:15:00,15.34,15.35,15.23,15.25,590068.0,15.34,15.35,15.23,15.25,590068.0
2022-01-28 14:20:00,15.25,15.26,15.22,15.23,484794.0,15.25,15.26,15.22,15.23,484794.0
2022-01-28 14:25:00,15.23,15.27,15.21,15.21,349897.0,15.23,15.27,15.21,15.21,349897.0
2022-01-28 14:30:00,15.21,15.26,15.18,15.21,642240.0,15.21,15.26,15.18,15.21,642240.0
2022-01-28 14:35:00,15.21,15.27,15.21,15.25,335862.0,15.21,15.27,15.21,15.25,335862.0
2022-01-28 14:40:00,15.25,15.36,15.25,15.35,384770.0,15.25,15.36,15.25,15.35,384770.0
2022-01-28 14:45:00,15.36,15.39,15.33,15.37,281241.0,15.36,15.39,15.33,15.37,281241.0
2022-01-28 14:50:00,15.37,15.38,15.33,15.35,295566.0,15.37,15.38,15.33,15.35,295566.0
2022-01-28 14:55:00,15.36,15.43,15.34,15.43,336088.0,15.36,15.43,15.34,15.43,336088.0
2022-01-28 15:00:00,15.43,15.45,15.37,15.44,342797.0,15.43,15.45,15.37,15.44,342797.0
2022-01-28 15:05:00,15.43,15.45,15.4,15.43,278545.0,15.43,15.45,15.4,15.43,278545.0
2022-01-28 15:10:00,15.42,15.44,15.34,15.39,381692.0,15.42,15.44,15.34,15.39,381692.0
2022-01-28 15:15:00,15.39,15.42,15.35,15.39,290822.0,15.39,15.42,15.35,15.39,290822.0
2022-01-28 15:20:00,15.39,15.44,15.38,15.43,273163.0,15.39,15.44,15.38,15.43,273163.0
2022-01-28 15:25:00,15.43,15.46,15.41,15.43,422183.0,15.43,15.46,15.41,15.43,422183.0
2022-01-28 15:30:00,15.43,15.49,15.39,15.48,629932.0,15.43,15.49,15.39,15.48,629932.0
2022-01-28 15:35:00,15.48,15.52,15.46,15.51,532864.0,15.48,15.52,15.46,15.51,532864.0
2022-01-28 15:40:00,15.5,15.57,15.5,15.55,563356.0,15.5,15.57,15.5,15.55,563356.0
2022-01-28 15:45:00,15.56,15.59,15.53,15.59,639570.0,15.56,15.59,15.53,15.59,639570.0
2022-01-28 15:50:00,15.59,15.66,15.58,15.61,1256762.0,15.59,15.66,15.58,15.61,1256762.0
2022-01-28 15:55:00,15.6,15.65,15.58,15.64,1218286.0,15.6,15.65,15.58,15.64,1218286.0
2022-01-31 09:30:00,15.55,15.58,15.43,15.54,1156265.0,15.55,15.58,15.43,15.54,1156265.0
2022-01-31 09:35:00,15.54,15.6,15.49,15.53,670626.0,15.54,15.6,15.49,15.53,670626.0
2022-01-31 09:40:00,15.53,15.54,15.4,15.47,667900.0,15.53,15.54,15.4,15.47,667900.0
2022-01-31 09:45:00,15.48,15.59,15.45,15.55,718023.0,15.48,15.59,15.45,15.55,718023.0
2022-01-31 09:50:00,15.55,15.64,15.53,15.62,663007.0,15.55,15.64,15.53,15.62,663007.0
2022-01-31 09:55:00,15.62,15.77,15.62,15.76,590182.0,15.62,15.77,15.62,15.76,590182.0
2022-01-31 10:00:00,15.76,15.79,15.72,15.73,654692.0,15.76,15.79,15.72,15.73,654692.0
2022-01-31 10:05:00,15.73,15.82,15.71,15.8,457263.0,15.73,15.82,15.71,15.8,457263.0
2022-01-31 10:10:00,15.79,15.9,15.78,15.87,618363.0,15.79,15.9,15.78,15.87,618363.0
2022-01-31 10:15:00,15.87,16.0,15.86,15.97,897271.0,15.87,16.0,15.86,15.97,897271.0
2022-01-31 10:20:00,15.98,16.02,15.96,15.97,532564.0,15.98,16.02,15.96,15.97,532564.0
2022-01-31 10:25:00,15.98,15.98,15.92,15.93,546390.0,15.98,15.98,15.92,15.93,546390.0
2022-01-31 10:30:00,15.93,16.03,15.91,16.03,564118.0,15.93,16.03,15.91,16.03,564118.0
2022-01-31 10:35:00,16.03,16.07,16.01,16.03,492578.0,16.03,16.07,16.01,16.03,492578.0
2022-01-31 10:40:00,16.02,16.03,15.98,16.0,408600.0,16.02,16.03,15.98,16.0,408600.0
2022-01-31 10:45:00,16.0,16.02,15.95,16.02,390240.0,16.0,16.02,15.95,16.02,390240.0
2022-01-31 10:50:00,16.02,16.1,16.0,16.09,426683.0,16.02,16.1,16.0,16.09,426683.0
2022-01-31 10:55:00,16.1,16.13,16.08,16.1,475701.0,16.1,16.13,16.08,16.1,475701.0
2022-01-31 11:00:00,16.1,16.15,16.06,16.14,309753.0,16.1,16.15,16.06,16.14,309753.0
2022-01-31 11:05:00,16.14,16.15,16.08,16.1,339928.0,16.14,16.15,16.08,16.1,339928.0
2022-01-31 11:10:00,16.11,16.15,16.04,16.14,347633.0,16.11,16.15,16.04,16.14,347633.0
2022-01-31 11:15:00,16.14,16.14,16.04,16.06,384835.0,16.14,16.14,16.04,16.06,384835.0
2022-01-31 11:20:00,16.05,16.07,16.01,16.03,300964.0,16.05,16.07,16.01,16.03,300964.0
2022-01-31 11:25:00,16.02,16.08,16.02,16.04,408653.0,16.02,16.08,16.02,16.04,408653.0
2022-01-31 11:30:00,16.05,16.07,15.98,16.06,472764.0,16.05,16.07,15.98,16.06,472764.0
2022-01-31 11:35:00,16.06,16.09,16.04,16.05,223688.0,16.06,16.09,16.04,16.05,223688.0
2022-01-31 11:40:00,16.05,16.09,16.03,16.08,214220.0,16.05,16.09,16.03,16.08,214220.0
2022-01-31 11:45:00,16.09,16.11,16.07,16.1,265780.0,16.09,16.11,16.07,16.1,265780.0
2022-01-31 11:50:00,16.1,16.17,16.09,16.17,409189.0,16.1,16.17,16.09,16.17,409189.0
2022-01-31 11:55:00,16.16,16.24,16.16,16.23,737913.0,16.16,16.24,16.16,16.23,737913.0
2022-01-31 12:00:00,16.23,16.23,16.2,16.22,373529.0,16.23,16.23,16.2,16.22,373529.0
2022-01-31 12:05:00,16.21,16.25,16.18,16.19,474527.0,16.21,16.25,16.18,16.19,474527.0
2022-01-31 12:10:00,16.2,16.3,16.2,16.28,693763.0,16.2,16.3,16.2,16.28,693763.0
2022-01-31 12:15:00,16.28,16.36,16.27,16.35,402156.0,16.28,16.36,16.27,16.35,402156.0
2022-01-31 12:20:00,16.35,16.37,16.33,16.35,476821.0,16.35,16.37,16.33,16.35,476821.0
2022-01-31 12:25:00,16.34,16.35,16.3,16.31,404983.0,16.34,16.35,16.3,16.31,404983.0
2022-01-31 12:30:00,16.31,16.32,16.21,16.21,542429.0,16.31,16.32,16.21,16.21,542429.0
2022-01-31 12:35:00,16.22,16.25,16.21,16.23,274637.0,16.22,16.25,16.21,16.23,274637.0
2022-01-31 12:40:00,16.23,16.28,16.22,16.27,280065.0,16.23,16.28,16.22,16.27,280065.0
2022-01-31 12:45:00,16.26,16.32,16.25,16.3,291285.0,16.26,16.32,16.25,16.3,291285.0
2022-01-31 12:50:00,16.3,16.34,16.28,16.34,188120.0,16.3,16.34,16.28,16.34,188120.0
2022-01-31 12:55:00,16.34,16.37,16.33,16.36,255933.0,16.34,16.37,16.33,16.36,255933.0
2022-01-31 13:00:00,16.36,16.37,16.32,16.34,233957.0,16.36,16.37,16.32,16.34,233957.0
2022-01-31 13:05:00,16.34,16.34,16.3,16.32,156414.0,16.34,16.34,16.3,16.32,156414.0
2022-01-31 13:10:00,16.32,16.35,16.3,16.35,261508.0,16.32,16.35,16.3,16.35,261508.0
2022-01-31 13:15:00,16.36,16.39,16.32,16.39,200221.0,16.36,16.39,16.32,16.39,200221.0
2022-01-31 13:20:00,16.39,16.39,16.36,16.36,237772.0,16.39,16.39,16.36,16.36,237772.0
2022-01-31 13:25:00,16.37,16.39,16.32,16.33,410446.0,16.37,16.39,16.32,16.33,410446.0
2022-01-31 13:30:00,16.32,16.34,16.25,16.26,357454.0,16.32,16.34,16.25,16.26,357454.0
2022-01-31 13:35:00,16.27,16.33,16.24,16.32,283017.0,16.27,16.33,16.24,16.32,283017.0
2022-01-31 13:40:00,16.31,16.38,16.29,16.32,342110.0,16.31,16.38,16.29,16.32,342110.0
2022-01-31 13:45:00,16.33,16.38,16.33,16.37,171936.0,16.33,16.38,16.33,16.37,171936.0
2022-01-31 13:50:00,16.37,16.39,16.36,16.38,305680.0,16.37,16.39,16.36,16.38,305680.0
2022-01-31 13:55:00,16.38,16.39,16.33,16.35,152788.0,16.38,16.39,16.33,16.35,152788.0
2022-01-31 14:00:00,16.36,16.36,16.3,16.32,196616.0,16.36,16.36,16.3,16.32,196616.0
2022-01-31 14:05:00,16.31,16.37,16.29,16.37,204215.0,16.31,16.37,16.29,16.37,204215.0
2022-01-31 14:10:00,16.37,16.41,16.36,16.39,290472.0,16.37,16.41,16.36,16.39,290472.0
2022-01-31 14:15:00,16.39,16.39,16.35,16.36,190886.0,16.39,16.39,16.35,16.36,190886.0
2022-01-31 14:20:00,16.35,16.4,16.35,16.39,138636.0,16.35,16.4,16.35,16.39,138636.0
2022-01-31 14:25:00,16.39,16.4,16.35,16.35,367387.0,16.39,16.4,16.35,16.35,367387.0
2022-01-31 14:30:00,16.35,16.37,16.33,16.35,191931.0,16.35,16.37,16.33,16.35,191931.0
2022-01-31 14:35:00,16.35,16.38,16.34,16.35,172324.0,16.35,16.38,16.34,16.35,172324.0
2022-01-31 14:40:00,16.35,16.35,16.32,16.34,353760.0,16.35,16.35,16.32,16.34,353760.0
2022-01-31 14:45:00,16.34,16.34,16.3,16.3,381626.0,16.34,16.34,16.3,16.3,381626.0
2022-01-31 14:50:00,16.3,16.31,16.24,16.27,508262.0,16.3,16.31,16.24,16.27,508262.0
2022-01-31 14:55:00,16.27,16.31,16.27,16.3,193507.0,16.27,16.31,16.27,16.3,193507.0
2022-01-31 15:00:00,16.3,16.36,16.3,16.35,156068.0,16.3,16.36,16.3,16.35,156068.0
2022-01-31 15:05:00,16.35,16.36,16.29,16.3,170957.0,16.35,16.36,16.29,16.3,170957.0
2022-01-31 15:10:00,16.3,16.31,16.22,16.23,279992.0,16.3,16.31,16.22,16.23,279992.0
2022-01-31 15:15:00,16.23,16.27,16.22,16.24,237111.0,16.23,16.27,16.22,16.24,237111.0
2022-01-31 15:20:00,16.23,16.33,16.23,16.3,300148.0,16.23,16.33,16.23,16.3,300148.0
2022-01-31 15:25:00,16.3,16.32,16.28,16.3,188181.0,16.3,16.32,16.28,16.3,188181.0
2022-01-31 15:30:00,16.3,16.34,16.28,16.34,315096.0,16.3,16.34,16.28,16.34,315096.0
2022-01-31 15:35:00,16.34,16.35,16.31,16.32,373441.0,16.34,16.35,16.31,16.32,373441.0
2022-01-31 15:40:00,16.32,16.33,16.28,16.3,348713.0,16.32,16.33,16.28,16.3,348713.0
2022-01-31 15:45:00,16.3,16.34,16.29,16.34,365996.0,16.3,16.34,16.29,16.34,365996.0
2022-01-31 15:50:00,16.34,16.45,16.33,16.44,1032787.0,16.34,16.45,16.33,16.44,1032787.0
2022-01-31 15:55:00,16.44,16.47,16.43,16.47,1470063.0,16.44,16.47,16.43,16.47,1470063.0
2022-02-01 09:30:00,16.56,16.78,16.5,16.77,1441790.0,16.56,16.78,16.5,16.77,1441790.0
2022-02-01 09:35:00,16.77,16.79,16.63,16.66,887864.0,16.77,16.79,16.63,16.66,887864.0
2022-02-01 09:40:00,16.66,16.72,16.49,16.51,784967.0,16.66,16.72,16.49,16.51,784967.0
2022-02-01 09:45:00,16.5,16.63,16.47,16.62,859140.0,16.5,16.63,16.47,16.62,859140.0
2022-02-01 09:50:00,16.62,16.79,16.61,16.71,753884.0,16.62,16.79,16.61,16.71,753884.0
2022-02-01 09:55:00,16.71,16.76,16.68,16.68,447559.0,16.71,16.76,16.68,16.68,447559.0
2022-02-01 10:00:00,16.68,16.69,16.46,16.47,662527.0,16.68,16.69,16.46,16.47,662527.0
2022-02-01 10:05:00,16.48,16.53,16.41,16.48,702014.0,16.48,16.53,16.41,16.48,702014.0
2022-02-01 10:10:00,16.49,16.6,16.47,16.56,519608.0,16.49,16.6,16.47,16.56,519608.0
2022-02-01 10:15:00,16.57,16.63,16.55,16.57,752168.0,16.57,16.63,16.55,16.57,752168.0
2022-02-01 10:20:00,16.57,16.76,16.56,16.74,548378.0,16.57,16.76,16.56,16.74,548378.0
2022-02-01 10:25:00,16.73,16.79,16.71,16.73,462812.0,16.73,16.79,16.71,16.73,462812.0
2022-02-01 10:30:00,16.74,16.86,16.73,16.85,518939.0,16.74,16.86,16.73,16.85,518939.0
2022-02-01 10:35:00,16.85,16.87,16.78,16.84,558575.0,16.85,16.87,16.78,16.84,558575.0
2022-02-01 10:40:00,16.83,16.86,16.75,16.78,487924.0,16.83,16.86,16.75,16.78,487924.0
2022-02-01 10:45:00,16.78,16.81,16.73,16.78,224393.0,16.78,16.81,16.73,16.78,224393.0
2022-02-01 10:50:00,16.77,16.82,16.75,16.82,224315.0,16.77,16.82,16.75,16.82,224315.0
2022-02-01 10:55:00,16.82,16.89,16.82,16.87,422570.0,16.82,16.89,16.82,16.87,422570.0
2022-02-01 11:00:00,16.87,16.89,16.81,16.82,420620.0,16.87,16.89,16.81,16.82,420620.0
2022-02-01 11:05:00,16.82,16.92,16.81,16.91,378543.0,16.82,16.92,16.81,16.91,378543.0
2022-02-01 11:10:00,16.91,16.95,16.89,16.94,331234.0,16.91,16.95,16.89,16.94,331234.0
2022-02-01 11:15:00,16.93,16.96,16.89,16.94,315297.0,16.93,16.96,16.89,16.94,315297.0
2022-02-01 11:20:00,16.94,16.97,16.84,16.86,455466.0,16.94,16.97,16.84,16.86,455466.0
2022-02-01 11:25:00,16.86,16.9,16.84,16.89,410661.0,16.86,16.9,16.84,16.89,410661.0
2022-02-01 11:30:00,16.88,16.89,16.78,16.88,445148.0,16.88,16.89,16.78,16.88,445148.0
2022-02-01 11:35:00,16.89,16.9,16.85,16.89,384041.0,16.89,16.9,16.85,16.89,384041.0
2022-02-01 11:40:00,16.89,16.9,16.86,16.87,326534.0,16.89,16.9,16.86,16.87,326534.0
2022-02-01 11:45:00,16.87,16.9,16.85,16.86,345850.0,16.87,16.9,16.85,16.86,345850.0
2022-02-01 11:50:00,16.86,16.86,16.81,16.84,372761.0,16.86,16.86,16.81,16.84,372761.0
2022-02-01 11:55:00,16.84,16.89,16.83,16.87,222612.0,16.84,16.89,16.83,16.87,222612.0
2022-02-01 12:00:00,16.87,16.87,16.82,16.84,182646.0,16.87,16.87,16.82,16.84,182646.0
2022-02-01 12:05:00,16.84,16.84,16.81,16.82,150841.0,16.84,16.84,16.81,16.82,150841.0
2022-02-01 12:10:00,16.82,16.83,16.74,16.81,369644.0,16.82,16.83,16.74,16.81,369644.0
2022-02-01 12:15:00,16.8,16.89,16.79,16.89,282665.0,16.8,16.89,16.79,16.89,282665.0
2022-02-01 12:20:00,16.88,16.91,16.86,16.91,314002.0,16.88,16.91,16.86,16.91,314002.0
2022-02-01 12:25:00,16.9,16.91,16.86,16.87,260895.0,16.9,16.91,16.86,16.87,260895.0
2022-02-01 12:30:00,16.87,16.87,16.76,16.76,185041.0,16.87,16.87,16.76,16.76,185041.0
2022-02-01 12:35:00,16.76,16.81,16.76,16.8,241634.0,16.76,16.81,16.76,16.8,241634.0
2022-02-01 12:40:00,16.8,16.85,16.79,16.82,239347.0,16.8,16.85,16.79,16.82,239347.0
2022-02-01 12:45:00,16.82,16.84,16.78,16.79,140122.0,16.82,16.84,16.78,16.79,140122.0
2022-02-01 12:50:00,16.79,16.8,16.76,16.79,192461.0,16.79,16.8,16.76,16.79,192461.0
2022-02-01 12:55:00,16.79,16.84,16.78,16.84,272365.0,16.79,16.84,16.78,16.84,272365.0
2022-02-01 13:00:00,16.84,16.86,16.82,16.83,163199.0,16.84,16.86,16.82,16.83,163199.0
2022-02-01 13:05:00,16.84,16.85,16.8,16.81,111015.0,16.84,16.85,16.8,16.81,111015.0
2022-02-01 13:10:00,16.81,16.83,16.81,16.81,155710.0,16.81,16.83,16.81,16.81,155710.0
2022-02-01 13:15:00,16.82,16.84,16.81,16.81,114031.0,16.82,16.84,16.81,16.81,114031.0
2022-02-01 13:20:00,16.82,16.83,16.78,16.79,157843.0,16.82,16.83,16.78,16.79,157843.0
2022-02-01 13:25:00,16.79,16.85,16.78,16.85,167662.0,16.79,16.85,16.78,16.85,167662.0
2022-02-01 13:30:00,16.84,16.84,16.77,16.8,259155.0,16.84,16.84,16.77,16.8,259155.0
2022-02-01 13:35:00,16.79,16.85,16.77,16.84,253736.0,16.79,16.85,16.77,16.84,253736.0
2022-02-01 13:40:00,16.83,16.85,16.81,16.82,117447.0,16.83,16.85,16.81,16.82,117447.0
2022-02-01 13:45:00,16.83,16.84,16.8,16.82,124104.0,16.83,16.84,16.8,16.82,124104.0
2022-02-01 13:50:00,16.82,16.82,16.76,16.77,146898.0,16.82,16.82,16.76,16.77,146898.0
2022-02-01 13:55:00,16.77,16.78,16.72,16.77,181662.0,16.77,16.78,16.72,16.77,181662.0
2022-02-01 14:00:00,16.77,16.81,16.76,16.79,110015.0,16.77,16.81,16.76,16.79,110015.0
2022-02-01 14:05:00,16.78,16.8,16.76,16.8,128338.0,16.78,16.8,16.76,16.8,128338.0
2022-02-01 14:10:00,16.8,16.81,16.75,16.78,202133.0,16.8,16.81,16.75,16.78,202133.0
2022-02-01 14:15:00,16.78,16.81,16.77,16.77,161113.0,16.78,16.81,16.77,16.77,161113.0
2022-02-01 14:20:00,16.78,16.78,16.73,16.77,127273.0,16.78,16.78,16.73,16.77,127273.0
2022-02-01 14:25:00,16.76,16.77,16.73,16.76,165531.0,16.76,16.77,16.73,16.76,165531.0
2022-02-01 14:30:00,16.76,16.8,16.76,16.79,139100.0,16.76,16.8,16.76,16.79,139100.0
2022-02-01 14:35:00,16.78,16.79,16.75,16.76,106021.0,16.78,16.79,16.75,16.76,106021.0
2022-02-01 14:40:00,16.76,16.77,16.73,16.75,137956.0,16.76,16.77,16.73,16.75,137956.0
2022-02-01 14:45:00,16.75,16.77,16.74,16.76,105237.0,16.75,16.77,16.74,16.76,105237.0
2022-02-01 14:50:00,16.75,16.77,16.73,16.75,129245.0,16.75,16.77,16.73,16.75,129245.0
2022-02-01 14:55:00,16.76,16.76,16.71,16.74,181398.0,16.76,16.76,16.71,16.74,181398.0
2022-02-01 15:00:00,16.75,16.81,16.73,16.8,361693.0,16.75,16.81,16.73,16.8,361693.0
2022-02-01 15:05:00,16.8,16.85,16.78,16.82,288056.0,16.8,16.85,16.78,16.82,288056.0
2022-02-01 15:10:00,16.83,16.83,16.78,16.82,168193.0,16.83,16.83,16.78,16.82,168193.0
2022-02-01 15:15:00,16.82,16.82,16.79,16.8,140787.0,16.82,16.82,16.79,16.8,140787.0
2022-02-01 15:20:00,16.81,16.82,16.78,16.79,183160.0,16.81,16.82,16.78,16.79,183160.0
2022-02-01 15:25:00,16.79,16.79,16.75,16.76,309874.0,16.79,16.79,16.75,16.76,309874.0
2022-02-01 15:30:00,16.76,16.8,16.75,16.76,297832.0,16.76,16.8,16.75,16.76,297832.0
2022-02-01 15:35:00,16.76,16.78,16.73,16.73,215228.0,16.76,16.78,16.73,16.73,215228.0
2022-02-01 15:40:00,16.73,16.78,16.72,16.77,225715.0,16.73,16.78,16.72,16.77,225715.0
2022-02-01 15:45:00,16.78,16.82,16.77,16.81,377303.0,16.78,16.82,16.77,16.81,377303.0
2022-02-01 15:50:00,16.82,16.88,16.81,16.88,821963.0,16.82,16.88,16.81,16.88,821963.0
2022-02-01 15:55:00,16.87,16.89,16.81,16.81,1256676.0,16.87,16.89,16.81,16.81,1256676.0
2022-02-02 09:30:00,16.89,16.89,16.68,16.79,1875581.0,16.89,16.89,16.68,16.79,1875581.0
2022-02-02 09:35:00,16.79,16.89,16.77,16.85,828798.0,16.79,16.89,16.77,16.85,828798.0
2022-02-02 09:40:00,16.85,16.87,16.71,16.82,493445.0,16.85,16.87,16.71,16.82,493445.0
2022-02-02 09:45:00,16.81,16.82,16.64,16.65,1025495.0,16.81,16.82,16.64,16.65,1025495.0
2022-02-02 09:50:00,16.64,16.82,16.64,16.82,572228.0,16.64,16.82,16.64,16.82,572228.0
2022-02-02 09:55:00,16.81,16.86,16.76,16.77,495376.0,16.81,16.86,16.76,16.77,495376.0
2022-02-02 10:00:00,16.76,16.76,16.65,16.72,737948.0,16.76,16.76,16.65,16.72,737948.0
2022-02-02 10:05:00,16.71,16.83,16.7,16.82,460790.0,16.71,16.83,16.7,16.82,460790.0
2022-02-02 10:10:00,16.81,16.88,16.76,16.82,491268.0,16.81,16.88,16.76,16.82,491268.0
2022-02-02 10:15:00,16.81,16.86,16.76,16.8,335932.0,16.81,16.86,16.76,16.8,335932.0
2022-02-02 10:20:00,16.8,16.83,16.75,16.76,288078.0,16.8,16.83,16.75,16.76,288078.0
2022-02-02 10:25:00,16.76,16.78,16.66,16.67,511935.0,16.76,16.78,16.66,16.67,511935.0
2022-02-02 10:30:00,16.68,16.74,16.66,16.66,438433.0,16.68,16.74,16.66,16.66,438433.0
2022-02-02 10:35:00,16.67,16.69,16.63,16.66,411435.0,16.67,16.69,16.63,16.66,411435.0
2022-02-02 10:40:00,16.66,16.76,16.63,16.73,472154.0,16.66,16.76,16.63,16.73,472154.0
2022-02-02 10:45:00,16.73,16.83,16.73,16.82,387771.0,16.73,16.83,16.73,16.82,387771.0
2022-02-02 10:50:00,16.81,16.82,16.72,16.75,390615.0,16.81,16.82,16.72,16.75,390615.0
2022-02-02 10:55:00,16.75,16.77,16.71,16.73,262188.0,16.75,16.77,16.71,16.73,262188.0
2022-02-02 11:00:00,16.73,16.74,16.62,16.67,404286.0,16.73,16.74,16.62,16.67,404286.0
2022-02-02 11:05:00,16.66,16.68,16.62,16.63,288002.0,16.66,16.68,16.62,16.63,288002.0
2022-02-02 11:10:00,16.63,16.64,16.58,16.58,386867.0,16.63,16.64,16.58,16.58,386867.0
2022-02-02 11:15:00,16.58,16.6,16.55,16.58,468575.0,16.58,16.6,16.55,16.58,468575.0
2022-02-02 11:20:00,16.57,16.63,16.56,16.62,279603.0,16.57,16.63,16.56,16.62,279603.0
2022-02-02 11:25:00,16.61,16.64,16.6,16.62,203257.0,16.61,16.64,16.6,16.62,203257.0
2022-02-02 11:30:00,16.62,16.62,16.56,16.57,201577.0,16.62,16.62,16.56,16.57,201577.0
2022-02-02 11:35:00,16.57,16.57,16.49,16.51,452143.0,16.57,16.57,16.49,16.51,452143.0
2022-02-02 11:40:00,16.51,16.62,16.51,16.62,352658.0,16.51,16.62,16.51,16.62,352658.0
2022-02-02 11:45:00,16.61,16.66,16.59,16.64,191700.0,16.61,16.66,16.59,16.64,191700.0
2022-02-02 11:50:00,16.64,16.69,16.64,16.68,260051.0,16.64,16.69,16.64,16.68,260051.0
2022-02-02 11:55:00,16.68,16.81,16.67,16.73,947571.0,16.68,16.81,16.67,16.73,947571.0
2022-02-02 12:00:00,16.73,16.73,16.65,16.7,280600.0,16.73,16.73,16.65,16.7,280600.0
2022-02-02 12:05:00,16.7,16.79,16.69,16.78,212614.0,16.7,16.79,16.69,16.78,212614.0
2022-02-02 12:10:00,16.78,16.83,16.77,16.82,312634.0,16.78,16.83,16.77,16.82,312634.0
2022-02-02 12:15:00,16.82,16.88,16.81,16.85,498533.0,16.82,16.88,16.81,16.85,498533.0
2022-02-02 12:20:00,16.84,16.87,16.83,16.84,351472.0,16.84,16.87,16.83,16.84,351472.0
2022-02-02 12:25:00,16.84,16.89,16.83,16.88,250296.0,16.84,16.89,16.83,16.88,250296.0
2022-02-02 12:30:00,16.87,16.91,16.86,16.89,362103.0,16.87,16.91,16.86,16.89,362103.0
2022-02-02 12:35:00,16.88,16.96,16.86,16.96,337160.0,16.88,16.96,16.86,16.96,337160.0
2022-02-02 12:40:00,16.95,16.96,16.91,16.95,402723.0,16.95,16.96,16.91,16.95,402723.0
2022-02-02 12:45:00,16.95,16.97,16.93,16.95,414865.0,16.95,16.97,16.93,16.95,414865.0
2022-02-02 12:50:00,16.95,16.96,16.93,16.95,191985.0,16.95,16.96,16.93,16.95,191985.0
2022-02-02 12:55:00,16.95,16.98,16.93,16.97,470160.0,16.95,16.98,16.93,16.97,470160.0
2022-02-02 13:00:00,16.97,17.03,16.95,16.96,1126107.0,16.97,17.03,16.95,16.96,1126107.0
2022-02-02 13:05:00,16.96,16.98,16.91,16.91,248642.0,16.96,16.98,16.91,16.91,248642.0
2022-02-02 13:10:00,16.91,16.94,16.87,16.91,299705.0,16.91,16.94,16.87,16.91,299705.0
2022-02-02 13:15:00,16.91,16.96,16.91,16.93,140960.0,16.91,16.96,16.91,16.93,140960.0
2022-02-02 13:20:00,16.93,16.95,16.91,16.93,175643.0,16.93,16.95,16.91,16.93,175643.0
2022-02-02 13:25:00,16.92,16.94,16.88,16.89,241960.0,16.92,16.94,16.88,16.89,241960.0
2022-02-02 13:30:00,16.89,16.94,16.88,16.94,154349.0,16.89,16.94,16.88,16.94,154349.0
2022-02-02 13:35:00,16.94,16.96,16.92,16.95,197099.0,16.94,16.96,16.92,16.95,197099.0
2022-02-02 13:40:00,16.94,17.06,16.9,17.06,860280.0,16.94,17.06,16.9,17.06,860280.0
2022-02-02 13:45:00,17.05,17.15,17.04,17.05,837172.0,17.05,17.15,17.04,17.05,837172.0
2022-02-02 13:50:00,17.05,17.07,16.98,17.02,305333.0,17.05,17.07,16.98,17.02,305333.0
2022-02-02 13:55:00,17.02,17.06,17.0,17.04,176787.0,17.02,17.06,17.0,17.04,176787.0
2022-02-02 14:00:00,17.04,17.08,17.01,17.04,203476.0,17.04,17.08,17.01,17.04,203476.0
2022-02-02 14:05:00,17.04,17.04,16.98,16.99,290252.0,17.04,17.04,16.98,16.99,290252.0
2022-02-02 14:10:00,16.99,17.0,16.94,16.96,288102.0,16.99,17.0,16.94,16.96,288102.0
2022-02-02 14:15:00,16.96,16.97,16.91,16.96,239500.0,16.96,16.97,16.91,16.96,239500.0
2022-02-02 14:20:00,16.96,16.98,16.92,16.94,153899.0,16.96,16.98,16.92,16.94,153899.0
2022-02-02 14:25:00,16.93,16.95,16.91,16.94,129809.0,16.93,16.95,16.91,16.94,129809.0
2022-02-02 14:30:00,16.94,17.0,16.93,17.0,257075.0,16.94,17.0,16.93,17.0,257075.0
2022-02-02 14:35:00,17.0,17.0,16.94,16.95,252204.0,17.0,17.0,16.94,16.95,252204.0
2022-02-02 14:40:00,16.95,17.0,16.95,16.98,168648.0,16.95,17.0,16.95,16.98,168648.0
2022-02-02 14:45:00,16.98,17.02,16.96,17.0,187936.0,16.98,17.02,16.96,17.0,187936.0
2022-02-02 14:50:00,17.0,17.01,16.97,16.99,155048.0,17.0,17.01,16.97,16.99,155048.0
2022-02-02 14:55:00,16.99,17.0,16.97,16.98,173928.0,16.99,17.0,16.97,16.98,173928.0
2022-02-02 15:00:00,16.98,16.98,16.92,16.96,295843.0,16.98,16.98,16.92,16.96,295843.0
2022-02-02 15:05:00,16.96,16.99,16.94,16.98,242651.0,16.96,16.99,16.94,16.98,242651.0
2022-02-02 15:10:00,16.97,17.02,16.97,17.0,327926.0,16.97,17.02,16.97,17.0,327926.0
2022-02-02 15:15:00,17.0,17.03,16.99,17.01,214163.0,17.0,17.03,16.99,17.01,214163.0
2022-02-02 15:20:00,17.01,17.04,17.01,17.02,234435.0,17.01,17.04,17.01,17.02,234435.0
2022-02-02 15:25:00,17.02,17.03,16.98,17.0,401530.0,17.02,17.03,16.98,17.0,401530.0
2022-02-02 15:30:00,17.0,17.0,16.96,16.98,208841.0,17.0,17.0,16.96,16.98,208841.0
2022-02-02 15:35:00,16.98,16.99,16.94,16.94,249075.0,16.98,16.99,16.94,16.94,249075.0
2022-02-02 15:40:00,16.95,17.02,16.94,17.02,1768525.0,16.95,17.02,16.94,17.02,1768525.0
2022-02-02 15:45:00,17.02,17.08,17.01,17.06,1175718.0,17.02,17.08,17.01,17.06,1175718.0
2022-02-02 15:50:00,17.04,17.06,16.99,17.01,1065133.0,17.04,17.06,16.99,17.01,1065133.0
2022-02-02 15:55:00,17.01,17.01,16.94,16.94,1147030.0,17.01,17.01,16.94,16.94,1147030.0
2022-02-03 09:30:00,16.68,16.79,16.61,16.72,1155976.0,16.68,16.79,16.61,16.72,1155976.0
2022-02-03 09:35:00,16.73,16.87,16.73,16.85,784273.0,16.73,16.87,16.73,16.85,784273.0
2022-02-03 09:40:00,16.86,16.93,16.81,16.9,755486.0,16.86,16.93,16.81,16.9,755486.0
2022-02-03 09:45:00,16.9,16.9,16.75,16.76,537769.0,16.9,16.9,16.75,16.76,537769.0
2022-02-03 09:50:00,16.76,16.86,16.74,16.78,591126.0,16.76,16.86,16.74,16.78,591126.0
2022-02-03 09:55:00,16.78,16.89,16.75,16.79,419385.0,16.78,16.89,16.75,16.79,419385.0
2022-02-03 10:00:00,16.79,16.8,16.7,16.72,694879.0,16.79,16.8,16.7,16.72,694879.0
2022-02-03 10:05:00,16.71,16.83,16.71,16.8,237732.0,16.71,16.83,16.71,16.8,237732.0
2022-02-03 10:10:00,16.79,16.8,16.71,16.79,237060.0,16.79,16.8,16.71,16.79,237060.0
2022-02-03 10:15:00,16.79,16.95,16.78,16.94,488767.0,16.79,16.95,16.78,16.94,488767.0
2022-02-03 10:20:00,16.94,16.96,16.82,16.84,364933.0,16.94,16.96,16.82,16.84,364933.0
2022-02-03 10:25:00,16.83,16.86,16.8,16.86,361572.0,16.83,16.86,16.8,16.86,361572.0
2022-02-03 10:30:00,16.86,16.92,16.83,16.85,390529.0,16.86,16.92,16.83,16.85,390529.0
2022-02-03 10:35:00,16.85,16.86,16.82,16.85,342039.0,16.85,16.86,16.82,16.85,342039.0
2022-02-03 10:40:00,16.86,16.92,16.85,16.9,306955.0,16.86,16.92,16.85,16.9,306955.0
2022-02-03 10:45:00,16.91,16.92,16.83,16.85,260433.0,16.91,16.92,16.83,16.85,260433.0
2022-02-03 10:50:00,16.85,16.91,16.84,16.89,178919.0,16.85,16.91,16.84,16.89,178919.0
2022-02-03 10:55:00,16.9,16.93,16.87,16.88,205739.0,16.9,16.93,16.87,16.88,205739.0
2022-02-03 11:00:00,16.88,16.89,16.83,16.87,248240.0,16.88,16.89,16.83,16.87,248240.0
2022-02-03 11:05:00,16.87,16.96,16.86,16.95,340333.0,16.87,16.96,16.86,16.95,340333.0
2022-02-03 11:10:00,16.94,17.0,16.93,16.97,349015.0,16.94,17.0,16.93,16.97,349015.0
2022-02-03 11:15:00,16.97,17.02,16.94,17.0,554798.0,16.97,17.02,16.94,17.0,554798.0
2022-02-03 11:20:00,17.01,17.13,16.99,17.1,2410897.0,17.01,17.13,16.99,17.1,2410897.0
2022-02-03 11:25:00,17.1,17.18,17.07,17.09,895093.0,17.1,17.18,17.07,17.09,895093.0
2022-02-03 11:30:00,17.1,17.16,17.01,17.04,704857.0,17.1,17.16,17.01,17.04,704857.0
2022-02-03 11:35:00,17.04,17.06,16.98,17.01,452637.0,17.04,17.06,16.98,17.01,452637.0
2022-02-03 11:40:00,17.01,17.02,16.96,17.01,452857.0,17.01,17.02,16.96,17.01,452857.0
2022-02-03 11:45:00,17.01,17.01,16.95,16.95,447609.0,17.01,17.01,16.95,16.95,447609.0
2022-02-03 11:50:00,16.95,16.99,16.93,16.96,243799.0,16.95,16.99,16.93,16.96,243799.0
2022-02-03 11:55:00,16.96,16.97,16.86,16.87,581322.0,16.96,16.97,16.86,16.87,581322.0
2022-02-03 12:00:00,16.87,16.91,16.85,16.86,202409.0,16.87,16.91,16.85,16.86,202409.0
2022-02-03 12:05:00,16.86,16.89,16.83,16.88,210002.0,16.86,16.89,16.83,16.88,210002.0
2022-02-03 12:10:00,16.87,16.9,16.85,16.89,328168.0,16.87,16.9,16.85,16.89,328168.0
2022-02-03 12:15:00,16.88,16.89,16.81,16.81,158084.0,16.88,16.89,16.81,16.81,158084.0
2022-02-03 12:20:00,16.82,16.88,16.8,16.87,292168.0,16.82,16.88,16.8,16.87,292168.0
2022-02-03 12:25:00,16.87,16.88,16.83,16.85,153221.0,16.87,16.88,16.83,16.85,153221.0
2022-02-03 12:30:00,16.85,16.9,16.84,16.89,124939.0,16.85,16.9,16.84,16.89,124939.0
2022-02-03 12:35:00,16.89,16.93,16.87,16.87,190950.0,16.89,16.93,16.87,16.87,190950.0
2022-02-03 12:40:00,16.88,16.89,16.82,16.83,113290.0,16.88,16.89,16.82,16.83,113290.0
2022-02-03 12:45:00,16.82,16.84,16.79,16.82,127899.0,16.82,16.84,16.79,16.82,127899.0
2022-02-03 12:50:00,16.82,16.85,16.79,16.8,138851.0,16.82,16.85,16.79,16.8,138851.0
2022-02-03 12:55:00,16.8,16.81,16.76,16.78,188879.0,16.8,16.81,16.76,16.78,188879.0
2022-02-03 13:00:00,16.78,16.79,16.74,16.75,287766.0,16.78,16.79,16.74,16.75,287766.0
2022-02-03 13:05:00,16.75,16.78,16.73,16.75,148011.0,16.75,16.78,16.73,16.75,148011.0
2022-02-03 13:10:00,16.74,16.8,16.71,16.79,469903.0,16.74,16.8,16.71,16.79,469903.0
2022-02-03 13:15:00,16.79,16.81,16.75,16.75,176502.0,16.79,16.81,16.75,16.75,176502.0
2022-02-03 13:20:00,16.75,16.82,16.75,16.81,135929.0,16.75,16.82,16.75,16.81,135929.0
2022-02-03 13:25:00,16.8,16.81,16.78,16.8,132820.0,16.8,16.81,16.78,16.8,132820.0
2022-02-03 13:30:00,16.79,16.84,16.79,16.82,171163.0,16.79,16.84,16.79,16.82,171163.0
2022-02-03 13:35:00,16.82,16.83,16.77,16.78,109252.0,16.82,16.83,16.77,16.78,109252.0
2022-02-03 13:40:00,16.78,16.8,16.76,16.77,88096.0,16.78,16.8,16.76,16.77,88096.0
2022-02-03 13:45:00,16.77,16.8,16.76,16.76,110637.0,16.77,16.8,16.76,16.76,110637.0
2022-02-03 13:50:00,16.77,16.78,16.75,16.76,135917.0,16.77,16.78,16.75,16.76,135917.0
2022-02-03 13:55:00,16.76,16.79,16.75,16.77,112505.0,16.76,16.79,16.75,16.77,112505.0
2022-02-03 14:00:00,16.77,16.81,16.76,16.78,140791.0,16.77,16.81,16.76,16.78,140791.0
2022-02-03 14:05:00,16.78,16.85,16.77,16.83,238318.0,16.78,16.85,16.77,16.83,238318.0
2022-02-03 14:10:00,16.83,16.84,16.77,16.79,153970.0,16.83,16.84,16.77,16.79,153970.0
2022-02-03 14:15:00,16.79,16.81,16.78,16.79,97860.0,16.79,16.81,16.78,16.79,97860.0
2022-02-03 14:20:00,16.79,16.8,16.76,16.78,93050.0,16.79,16.8,16.76,16.78,93050.0
2022-02-03 14:25:00,16.78,16.79,16.73,16.75,256010.0,16.78,16.79,16.73,16.75,256010.0
2022-02-03 14:30:00,16.75,16.75,16.69,16.7,523663.0,16.75,16.75,16.69,16.7,523663.0
2022-02-03 14:35:00,16.7,16.7,16.66,16.67,208461.0,16.7,16.7,16.66,16.67,208461.0
2022-02-03 14:40:00,16.67,16.67,16.58,16.59,383633.0,16.67,16.67,16.58,16.59,383633.0
2022-02-03 14:45:00,16.59,16.6,16.57,16.58,423051.0,16.59,16.6,16.57,16.58,423051.0
2022-02-03 14:50:00,16.57,16.65,16.57,16.62,302864.0,16.57,16.65,16.57,16.62,302864.0
2022-02-03 14:55:00,16.62,16.66,16.61,16.65,283614.0,16.62,16.66,16.61,16.65,283614.0
2022-02-03 15:00:00,16.66,16.67,16.59,16.6,212836.0,16.66,16.67,16.59,16.6,212836.0
2022-02-03 15:05:00,16.6,16.63,16.59,16.6,174342.0,16.6,16.63,16.59,16.6,174342.0
2022-02-03 15:10:00,16.6,16.64,16.59,16.6,338765.0,16.6,16.64,16.59,16.6,338765.0
2022-02-03 15:15:00,16.6,16.66,16.6,16.65,185426.0,16.6,16.66,16.6,16.65,185426.0
2022-02-03 15:20:00,16.64,16.68,16.64,16.64,144010.0,16.64,16.68,16.64,16.64,144010.0
2022-02-03 15:25:00,16.64,16.65,16.6,16.62,183451.0,16.64,16.65,16.6,16.62,183451.0
2022-02-03 15:30:00,16.62,16.64,16.58,16.59,291945.0,16.62,16.64,16.58,16.59,291945.0
2022-02-03 15:35:00,16.58,16.6,16.56,16.59,357145.0,16.58,16.6,16.56,16.59,357145.0
2022-02-03 15:40:00,16.58,16.61,16.57,16.61,377035.0,16.58,16.61,16.57,16.61,377035.0
2022-02-03 15:45:00,16.6,16.63,16.58,16.62,489498.0,16.6,16.63,16.58,16.62,489498.0
2022-02-03 15:50:00,16.61,16.61,16.55,16.55,634324.0,16.61,16.61,16.55,16.55,634324.0
2022-02-03 15:55:00,16.55,16.62,16.54,16.57,1113920.0,16.55,16.62,16.54,16.57,1113920.0
2022-02-04 09:30:00,16.55,16.57,16.27,16.27,1436202.0,16.55,16.57,16.27,16.27,1436202.0
2022-02-04 09:35:00,16.27,16.38,16.22,16.23,1227060.0,16.27,16.38,16.22,16.23,1227060.0
2022-02-04 09:40:00,16.24,16.35,16.22,16.28,610984.0,16.24,16.35,16.22,16.28,610984.0
2022-02-04 09:45:00,16.28,16.36,16.26,16.31,810670.0,16.28,16.36,16.26,16.31,810670.0
2022-02-04 09:50:00,16.32,16.35,16.23,16.25,580561.0,16.32,16.35,16.23,16.25,580561.0
2022-02-04 09:55:00,16.26,16.27,16.19,16.24,804728.0,16.26,16.27,16.19,16.24,804728.0
2022-02-04 10:00:00,16.25,16.28,16.07,16.18,1758839.0,16.25,16.28,16.07,16.18,1758839.0
2022-02-04 10:05:00,16.18,16.29,16.16,16.16,1006100.0,16.18,16.29,16.16,16.16,1006100.0
2022-02-04 10:10:00,16.16,16.27,16.09,16.27,581033.0,16.16,16.27,16.09,16.27,581033.0
2022-02-04 10:15:00,16.27,16.3,16.23,16.3,808345.0,16.27,16.3,16.23,16.3,808345.0
2022-02-04 10:20:00,16.3,16.39,16.28,16.36,662894.0,16.3,16.39,16.28,16.36,662894.0
2022-02-04 10:25:00,16.36,16.42,16.26,16.27,468620.0,16.36,16.42,16.26,16.27,468620.0
2022-02-04 10:30:00,16.27,16.37,16.25,16.36,440572.0,16.27,16.37,16.25,16.36,440572.0
2022-02-04 10:35:00,16.35,16.38,16.24,16.25,382765.0,16.35,16.38,16.24,16.25,382765.0
2022-02-04 10:40:00,16.26,16.28,16.2,16.21,341009.0,16.26,16.28,16.2,16.21,341009.0
2022-02-04 10:45:00,16.2,16.21,16.11,16.16,1142418.0,16.2,16.21,16.11,16.16,1142418.0
2022-02-04 10:50:00,16.16,16.18,16.14,16.17,282237.0,16.16,16.18,16.14,16.17,282237.0
2022-02-04 10:55:00,16.18,16.2,16.14,16.14,308171.0,16.18,16.2,16.14,16.14,308171.0
2022-02-04 11:00:00,16.14,16.24,16.13,16.22,476415.0,16.14,16.24,16.13,16.22,476415.0
2022-02-04 11:05:00,16.21,16.24,16.18,16.19,138584.0,16.21,16.24,16.18,16.19,138584.0
2022-02-04 11:10:00,16.19,16.19,16.06,16.09,751915.0,16.19,16.19,16.06,16.09,751915.0
2022-02-04 11:15:00,16.08,16.14,16.04,16.13,465108.0,16.08,16.14,16.04,16.13,465108.0
2022-02-04 11:20:00,16.13,16.15,16.06,16.09,581228.0,16.13,16.15,16.06,16.09,581228.0
2022-02-04 11:25:00,16.1,16.18,16.09,16.14,516432.0,16.1,16.18,16.09,16.14,516432.0
2022-02-04 11:30:00,16.14,16.21,16.13,16.18,352478.0,16.14,16.21,16.13,16.18,352478.0
2022-02-04 11:35:00,16.18,16.2,16.14,16.17,159694.0,16.18,16.2,16.14,16.17,159694.0
2022-02-04 11:40:00,16.17,16.21,16.16,16.2,259156.0,16.17,16.21,16.16,16.2,259156.0
2022-02-04 11:45:00,16.2,16.23,16.17,16.19,270323.0,16.2,16.23,16.17,16.19,270323.0
2022-02-04 11:50:00,16.18,16.19,16.15,16.18,158301.0,16.18,16.19,16.15,16.18,158301.0
2022-02-04 11:55:00,16.18,16.21,16.14,16.14,395580.0,16.18,16.21,16.14,16.14,395580.0
2022-02-04 12:00:00,16.15,16.16,16.12,16.14,244082.0,16.15,16.16,16.12,16.14,244082.0
2022-02-04 12:05:00,16.14,16.15,16.11,16.14,263279.0,16.14,16.15,16.11,16.14,263279.0
2022-02-04 12:10:00,16.15,16.19,16.13,16.16,283171.0,16.15,16.19,16.13,16.16,283171.0
2022-02-04 12:15:00,16.17,16.18,16.14,16.16,407259.0,16.17,16.18,16.14,16.16,407259.0
2022-02-04 12:20:00,16.16,16.2,16.15,16.18,458284.0,16.16,16.2,16.15,16.18,458284.0
2022-02-04 12:25:00,16.18,16.2,16.16,16.19,182373.0,16.18,16.2,16.16,16.19,182373.0
2022-02-04 12:30:00,16.2,16.22,16.15,16.16,143833.0,16.2,16.22,16.15,16.16,143833.0
2022-02-04 12:35:00,16.17,16.17,16.14,16.17,303814.0,16.17,16.17,16.14,16.17,303814.0
2022-02-04 12:40:00,16.17,16.21,16.17,16.18,287192.0,16.17,16.21,16.17,16.18,287192.0
2022-02-04 12:45:00,16.19,16.22,16.18,16.21,229768.0,16.19,16.22,16.18,16.21,229768.0
2022-02-04 12:50:00,16.21,16.22,16.17,16.18,147092.0,16.21,16.22,16.17,16.18,147092.0
2022-02-04 12:55:00,16.18,16.23,16.16,16.22,154921.0,16.18,16.23,16.16,16.22,154921.0
2022-02-04 13:00:00,16.22,16.32,16.22,16.32,362645.0,16.22,16.32,16.22,16.32,362645.0
2022-02-04 13:05:00,16.31,16.35,16.29,16.35,375258.0,16.31,16.35,16.29,16.35,375258.0
2022-02-04 13:10:00,16.34,16.39,16.34,16.36,610669.0,16.34,16.39,16.34,16.36,610669.0
2022-02-04 13:15:00,16.36,16.36,16.31,16.32,220910.0,16.36,16.36,16.31,16.32,220910.0
2022-02-04 13:20:00,16.32,16.38,16.32,16.38,137877.0,16.32,16.38,16.32,16.38,137877.0
2022-02-04 13:25:00,16.37,16.37,16.32,16.34,163926.0,16.37,16.37,16.32,16.34,163926.0
2022-02-04 13:30:00,16.33,16.36,16.32,16.35,211293.0,16.33,16.36,16.32,16.35,211293.0
2022-02-04 13:35:00,16.35,16.36,16.32,16.34,357139.0,16.35,16.36,16.32,16.34,357139.0
2022-02-04 13:40:00,16.34,16.35,16.21,16.24,1687217.0,16.34,16.35,16.21,16.24,1687217.0
2022-02-04 13:45:00,16.24,16.26,16.21,16.22,855058.0,16.24,16.26,16.21,16.22,855058.0
2022-02-04 13:50:00,16.21,16.26,16.21,16.25,402806.0,16.21,16.26,16.21,16.25,402806.0
2022-02-04 13:55:00,16.26,16.31,16.24,16.3,240065.0,16.26,16.31,16.24,16.3,240065.0
2022-02-04 14:00:00,16.3,16.31,16.26,16.27,149658.0,16.3,16.31,16.26,16.27,149658.0
2022-02-04 14:05:00,16.27,16.29,16.25,16.27,168823.0,16.27,16.29,16.25,16.27,168823.0
2022-02-04 14:10:00,16.28,16.29,16.24,16.25,257830.0,16.28,16.29,16.24,16.25,257830.0
2022-02-04 14:15:00,16.25,16.29,16.24,16.24,130978.0,16.25,16.29,16.24,16.24,130978.0
2022-02-04 14:20:00,16.24,16.28,16.23,16.26,115095.0,16.24,16.28,16.23,16.26,115095.0
2022-02-04 14:25:00,16.25,16.28,16.25,16.28,156657.0,16.25,16.28,16.25,16.28,156657.0
2022-02-04 14:30:00,16.27,16.31,16.26,16.3,227469.0,16.27,16.31,16.26,16.3,227469.0
2022-02-04 14:35:00,16.29,16.37,16.29,16.37,302540.0,16.29,16.37,16.29,16.37,302540.0
2022-02-04 14:40:00,16.36,16.39,16.31,16.32,384393.0,16.36,16.39,16.31,16.32,384393.0
2022-02-04 14:45:00,16.32,16.34,16.31,16.33,222889.0,16.32,16.34,16.31,16.33,222889.0
2022-02-04 14:50:00,16.33,16.36,16.32,16.35,123445.0,16.33,16.36,16.32,16.35,123445.0
2022-02-04 14:55:00,16.36,16.36,16.32,16.33,167218.0,16.36,16.36,16.32,16.33,167218.0
2022-02-04 15:00:00,16.34,16.41,16.33,16.4,374374.0,16.34,16.41,16.33,16.4,374374.0
2022-02-04 15:05:00,16.4,16.41,16.37,16.41,219979.0,16.4,16.41,16.37,16.41,219979.0
2022-02-04 15:10:00,16.4,16.45,16.4,16.45,257048.0,16.4,16.45,16.4,16.45,257048.0
2022-02-04 15:15:00,16.44,16.48,16.44,16.46,403170.0,16.44,16.48,16.44,16.46,403170.0
2022-02-04 15:20:00,16.46,16.49,16.44,16.48,205828.0,16.46,16.49,16.44,16.48,205828.0
2022-02-04 15:25:00,16.48,16.49,16.46,16.47,199638.0,16.48,16.49,16.46,16.47,199638.0
2022-02-04 15:30:00,16.47,16.53,16.46,16.52,407141.0,16.47,16.53,16.46,16.52,407141.0
2022-02-04 15:35:00,16.51,16.54,16.49,16.53,375472.0,16.51,16.54,16.49,16.53,375472.0
2022-02-04 15:40:00,16.53,16.53,16.49,16.5,601722.0,16.53,16.53,16.49,16.5,601722.0
2022-02-04 15:45:00,16.5,16.52,16.45,16.47,456262.0,16.5,16.52,16.45,16.47,456262.0
2022-02-04 15:50:00,16.47,16.49,16.44,16.46,792983.0,16.47,16.49,16.44,16.46,792983.0
2022-02-04 15:55:00,16.46,16.47,16.44,16.45,903294.0,16.46,16.47,16.44,16.45,903294.0
2022-02-07 09:30:00,16.69,16.89,16.64,16.74,1266566.0,16.69,16.89,16.64,16.74,1266566.0
2022-02-07 09:35:00,16.74,17.01,16.74,16.95,1528888.0,16.74,17.01,16.74,16.95,1528888.0
2022-02-07 09:40:00,16.95,17.06,16.87,16.9,1115772.0,16.95,17.06,16.87,16.9,1115772.0
2022-02-07 09:45:00,16.91,16.96,16.82,16.84,746553.0,16.91,16.96,16.82,16.84,746553.0
2022-02-07 09:50:00,16.85,17.15,16.85,17.13,1738379.0,16.85,17.15,16.85,17.13,1738379.0
2022-02-07 09:55:00,17.14,17.17,17.02,17.14,1284432.0,17.14,17.17,17.02,17.14,1284432.0
2022-02-07 10:00:00,17.13,17.13,17.06,17.1,781681.0,17.13,17.13,17.06,17.1,781681.0
2022-02-07 10:05:00,17.1,17.14,17.01,17.12,737026.0,17.1,17.14,17.01,17.12,737026.0
2022-02-07 10:10:00,17.13,17.16,16.96,16.96,930608.0,17.13,17.16,16.96,16.96,930608.0
2022-02-07 10:15:00,16.97,16.97,16.87,16.92,719415.0,16.97,16.97,16.87,16.92,719415.0
2022-02-07 10:20:00,16.92,17.1,16.92,17.09,722494.0,16.92,17.1,16.92,17.09,722494.0
2022-02-07 10:25:00,17.08,17.15,17.06,17.13,583218.0,17.08,17.15,17.06,17.13,583218.0
2022-02-07 10:30:00,17.14,17.32,17.06,17.29,2093695.0,17.14,17.32,17.06,17.29,2093695.0
2022-02-07 10:35:00,17.28,17.41,17.24,17.36,1806411.0,17.28,17.41,17.24,17.36,1806411.0
2022-02-07 10:40:00,17.36,17.38,17.21,17.23,819376.0,17.36,17.38,17.21,17.23,819376.0
2022-02-07 10:45:00,17.24,17.27,17.21,17.23,392429.0,17.24,17.27,17.21,17.23,392429.0
2022-02-07 10:50:00,17.23,17.33,17.19,17.26,712607.0,17.23,17.33,17.19,17.26,712607.0
2022-02-07 10:55:00,17.25,17.28,17.22,17.26,582595.0,17.25,17.28,17.22,17.26,582595.0
2022-02-07 11:00:00,17.26,17.28,17.2,17.22,413494.0,17.26,17.28,17.2,17.22,413494.0
2022-02-07 11:05:00,17.22,17.28,17.15,17.17,580863.0,17.22,17.28,17.15,17.17,580863.0
2022-02-07 11:10:00,17.18,17.25,17.16,17.25,344397.0,17.18,17.25,17.16,17.25,344397.0
2022-02-07 11:15:00,17.25,17.25,17.14,17.17,520544.0,17.25,17.25,17.14,17.17,520544.0
2022-02-07 11:20:00,17.17,17.2,17.11,17.12,354605.0,17.17,17.2,17.11,17.12,354605.0
2022-02-07 11:25:00,17.13,17.16,17.1,17.14,763317.0,17.13,17.16,17.1,17.14,763317.0
2022-02-07 11:30:00,17.15,17.17,17.04,17.08,589121.0,17.15,17.17,17.04,17.08,589121.0
2022-02-07 11:35:00,17.09,17.1,16.97,17.0,733701.0,17.09,17.1,16.97,17.0,733701.0
2022-02-07 11:40:00,17.0,17.01,16.96,16.98,372697.0,17.0,17.01,16.96,16.98,372697.0
2022-02-07 11:45:00,16.97,17.01,16.95,17.0,465873.0,16.97,17.01,16.95,17.0,465873.0
2022-02-07 11:50:00,17.0,17.01,16.92,16.96,413590.0,17.0,17.01,16.92,16.96,413590.0
2022-02-07 11:55:00,16.95,17.01,16.94,17.0,239496.0,16.95,17.01,16.94,17.0,239496.0
2022-02-07 12:00:00,17.01,17.03,16.95,17.03,270147.0,17.01,17.03,16.95,17.03,270147.0
2022-02-07 12:05:00,17.02,17.03,16.97,16.97,159199.0,17.02,17.03,16.97,16.97,159199.0
2022-02-07 12:10:00,16.98,17.01,16.94,16.96,448258.0,16.98,17.01,16.94,16.96,448258.0
2022-02-07 12:15:00,16.95,17.01,16.94,17.01,169354.0,16.95,17.01,16.94,17.01,169354.0
2022-02-07 12:20:00,17.0,17.04,16.98,17.03,237813.0,17.0,17.04,16.98,17.03,237813.0
2022-02-07 12:25:00,17.02,17.05,16.98,17.03,268651.0,17.02,17.05,16.98,17.03,268651.0
2022-02-07 12:30:00,17.03,17.06,16.99,17.03,328142.0,17.03,17.06,16.99,17.03,328142.0
2022-02-07 12:35:00,17.03,17.06,16.98,17.01,432453.0,17.03,17.06,16.98,17.01,432453.0
2022-02-07 12:40:00,17.01,17.12,17.0,17.11,692511.0,17.01,17.12,17.0,17.11,692511.0
2022-02-07 12:45:00,17.12,17.21,17.09,17.18,934126.0,17.12,17.21,17.09,17.18,934126.0
2022-02-07 12:50:00,17.18,17.2,17.11,17.13,163099.0,17.18,17.2,17.11,17.13,163099.0
2022-02-07 12:55:00,17.13,17.13,17.06,17.09,254696.0,17.13,17.13,17.06,17.09,254696.0
2022-02-07 13:00:00,17.09,17.15,17.07,17.14,237715.0,17.09,17.15,17.07,17.14,237715.0
2022-02-07 13:05:00,17.14,17.18,17.13,17.18,225911.0,17.14,17.18,17.13,17.18,225911.0
2022-02-07 13:10:00,17.18,17.24,17.17,17.23,358128.0,17.18,17.24,17.17,17.23,358128.0
2022-02-07 13:15:00,17.23,17.25,17.21,17.23,279324.0,17.23,17.25,17.21,17.23,279324.0
2022-02-07 13:20:00,17.23,17.25,17.2,17.21,310993.0,17.23,17.25,17.2,17.21,310993.0
2022-02-07 13:25:00,17.2,17.24,17.16,17.22,279054.0,17.2,17.24,17.16,17.22,279054.0
2022-02-07 13:30:00,17.23,17.24,17.19,17.2,179682.0,17.23,17.24,17.19,17.2,179682.0
2022-02-07 13:35:00,17.19,17.25,17.19,17.25,249560.0,17.19,17.25,17.19,17.25,249560.0
2022-02-07 13:40:00,17.25,17.3,17.23,17.29,464976.0,17.25,17.3,17.23,17.29,464976.0
2022-02-07 13:45:00,17.29,17.35,17.26,17.29,870094.0,17.29,17.35,17.26,17.29,870094.0
2022-02-07 13:50:00,17.29,17.35,17.27,17.3,1226888.0,17.29,17.35,17.27,17.3,1226888.0
2022-02-07 13:55:00,17.31,17.35,17.29,17.32,438075.0,17.31,17.35,17.29,17.32,438075.0
2022-02-07 14:00:00,17.32,17.34,17.3,17.34,170998.0,17.32,17.34,17.3,17.34,170998.0
2022-02-07 14:05:00,17.33,17.35,17.3,17.3,233125.0,17.33,17.35,17.3,17.3,233125.0
2022-02-07 14:10:00,17.31,17.33,17.29,17.32,371011.0,17.31,17.33,17.29,17.32,371011.0
2022-02-07 14:15:00,17.33,17.34,17.28,17.3,366598.0,17.33,17.34,17.28,17.3,366598.0
2022-02-07 14:20:00,17.29,17.31,17.27,17.3,346781.0,17.29,17.31,17.27,17.3,346781.0
2022-02-07 14:25:00,17.3,17.36,17.29,17.34,298460.0,17.3,17.36,17.29,17.34,298460.0
2022-02-07 14:30:00,17.34,17.37,17.32,17.35,208724.0,17.34,17.37,17.32,17.35,208724.0
2022-02-07 14:35:00,17.36,17.37,17.33,17.34,231662.0,17.36,17.37,17.33,17.34,231662.0
2022-02-07 14:40:00,17.34,17.39,17.33,17.38,313885.0,17.34,17.39,17.33,17.38,313885.0
2022-02-07 14:45:00,17.38,17.44,17.37,17.43,739782.0,17.38,17.44,17.37,17.43,739782.0
2022-02-07 14:50:00,17.43,17.48,17.42,17.47,388929.0,17.43,17.48,17.42,17.47,388929.0
2022-02-07 14:55:00,17.46,17.51,17.45,17.47,962604.0,17.46,17.51,17.45,17.47,962604.0
2022-02-07 15:00:00,17.47,17.49,17.42,17.49,452315.0,17.47,17.49,17.42,17.49,452315.0
2022-02-07 15:05:00,17.49,17.5,17.46,17.46,358568.0,17.49,17.5,17.46,17.46,358568.0
2022-02-07 15:10:00,17.46,17.5,17.46,17.49,332382.0,17.46,17.5,17.46,17.49,332382.0
2022-02-07 15:15:00,17.49,17.5,17.41,17.41,591016.0,17.49,17.5,17.41,17.41,591016.0
2022-02-07 15:20:00,17.41,17.45,17.37,17.39,512747.0,17.41,17.45,17.37,17.39,512747.0
2022-02-07 15:25:00,17.38,17.41,17.36,17.38,543461.0,17.38,17.41,17.36,17.38,543461.0
2022-02-07 15:30:00,17.38,17.41,17.33,17.35,639477.0,17.38,17.41,17.33,17.35,639477.0
2022-02-07 15:35:00,17.35,17.36,17.27,17.28,608014.0,17.35,17.36,17.27,17.28,608014.0
2022-02-07 15:40:00,17.29,17.3,17.25,17.29,498119.0,17.29,17.3,17.25,17.29,498119.0
2022-02-07 15:45:00,17.29,17.29,17.23,17.26,723324.0,17.29,17.29,17.23,17.26,723324.0
2022-02-07 15:50:00,17.26,17.32,17.19,17.21,929826.0,17.26,17.32,17.19,17.21,929826.0
2022-02-07 15:55:00,17.21,17.28,17.2,17.27,1468208.0,17.21,17.28,17.2,17.27,1468208.0
2022-02-08 09:30:00,17.4,17.47,17.21,17.26,1172592.0,17.4,17.47,17.21,17.26,1172592.0
2022-02-08 09:35:00,17.26,17.59,17.25,17.52,1193815.0,17.26,17.59,17.25,17.52,1193815.0
2022-02-08 09:40:00,17.52,17.71,17.51,17.67,1171686.0,17.52,17.71,17.51,17.67,1171686.0
2022-02-08 09:45:00,17.67,17.68,17.57,17.61,681145.0,17.67,17.68,17.57,17.61,681145.0
2022-02-08 09:50:00,17.61,17.69,17.51,17.6,750316.0,17.61,17.69,17.51,17.6,750316.0
2022-02-08 09:55:00,17.61,17.61,17.45,17.48,603782.0,17.61,17.61,17.45,17.48,603782.0
2022-02-08 10:00:00,17.48,17.48,17.36,17.45,1065395.0,17.48,17.48,17.36,17.45,1065395.0
2022-02-08 10:05:00,17.45,17.61,17.43,17.55,834708.0,17.45,17.61,17.43,17.55,834708.0
2022-02-08 10:10:00,17.55,17.73,17.55,17.72,739662.0,17.55,17.73,17.55,17.72,739662.0
2022-02-08 10:15:00,17.73,17.73,17.6,17.64,648646.0,17.73,17.73,17.6,17.64,648646.0
2022-02-08 10:20:00,17.64,17.72,17.62,17.71,440213.0,17.64,17.72,17.62,17.71,440213.0
2022-02-08 10:25:00,17.7,17.75,17.63,17.66,606355.0,17.7,17.75,17.63,17.66,606355.0
2022-02-08 10:30:00,17.66,17.71,17.61,17.66,364739.0,17.66,17.71,17.61,17.66,364739.0
2022-02-08 10:35:00,17.66,17.74,17.64,17.71,483551.0,17.66,17.74,17.64,17.71,483551.0
2022-02-08 10:40:00,17.7,17.71,17.66,17.7,308880.0,17.7,17.71,17.66,17.7,308880.0
2022-02-08 10:45:00,17.7,17.82,17.69,17.8,1097109.0,17.7,17.82,17.69,17.8,1097109.0
2022-02-08 10:50:00,17.81,17.86,17.78,17.85,625067.0,17.81,17.86,17.78,17.85,625067.0
2022-02-08 10:55:00,17.85,17.89,17.82,17.87,331209.0,17.85,17.89,17.82,17.87,331209.0
2022-02-08 11:00:00,17.87,18.03,17.86,17.97,1451374.0,17.87,18.03,17.86,17.97,1451374.0
2022-02-08 11:05:00,17.97,18.06,17.96,18.02,1129518.0,17.97,18.06,17.96,18.02,1129518.0
2022-02-08 11:10:00,18.02,18.04,17.97,18.01,785400.0,18.02,18.04,17.97,18.01,785400.0
2022-02-08 11:15:00,18.01,18.1,17.98,18.09,1099858.0,18.01,18.1,17.98,18.09,1099858.0
2022-02-08 11:20:00,18.09,18.11,18.0,18.02,1417059.0,18.09,18.11,18.0,18.02,1417059.0
2022-02-08 11:25:00,18.02,18.04,17.97,18.0,594606.0,18.02,18.04,17.97,18.0,594606.0
2022-02-08 11:30:00,18.01,18.04,17.97,18.0,581967.0,18.01,18.04,17.97,18.0,581967.0
2022-02-08 11:35:00,18.0,18.06,17.98,18.04,524847.0,18.0,18.06,17.98,18.04,524847.0
2022-02-08 11:40:00,18.05,18.1,18.03,18.04,396234.0,18.05,18.1,18.03,18.04,396234.0
2022-02-08 11:45:00,18.05,18.06,18.01,18.04,199231.0,18.05,18.06,18.01,18.04,199231.0
2022-02-08 11:50:00,18.03,18.09,18.02,18.05,327946.0,18.03,18.09,18.02,18.05,327946.0
2022-02-08 11:55:00,18.06,18.08,18.03,18.05,363726.0,18.06,18.08,18.03,18.05,363726.0
2022-02-08 12:00:00,18.05,18.12,18.05,18.09,546159.0,18.05,18.12,18.05,18.09,546159.0
2022-02-08 12:05:00,18.1,18.12,18.05,18.11,563871.0,18.1,18.12,18.05,18.11,563871.0
2022-02-08 12:10:00,18.11,18.12,18.04,18.05,439614.0,18.11,18.12,18.04,18.05,439614.0
2022-02-08 12:15:00,18.05,18.11,18.03,18.05,423594.0,18.05,18.11,18.03,18.05,423594.0
2022-02-08 12:20:00,18.05,18.14,18.05,18.13,364640.0,18.05,18.14,18.05,18.13,364640.0
2022-02-08 12:25:00,18.13,18.2,18.11,18.17,645311.0,18.13,18.2,18.11,18.17,645311.0
2022-02-08 12:30:00,18.18,18.26,18.17,18.25,1197343.0,18.18,18.26,18.17,18.25,1197343.0
2022-02-08 12:35:00,18.25,18.25,18.17,18.19,481964.0,18.25,18.25,18.17,18.19,481964.0
2022-02-08 12:40:00,18.19,18.21,18.11,18.12,397588.0,18.19,18.21,18.11,18.12,397588.0
2022-02-08 12:45:00,18.12,18.14,18.08,18.11,422213.0,18.12,18.14,18.08,18.11,422213.0
2022-02-08 12:50:00,18.11,18.15,18.08,18.14,201792.0,18.11,18.15,18.08,18.14,201792.0
2022-02-08 12:55:00,18.14,18.14,18.08,18.09,213928.0,18.14,18.14,18.08,18.09,213928.0
2022-02-08 13:00:00,18.08,18.1,18.06,18.07,266348.0,18.08,18.1,18.06,18.07,266348.0
2022-02-08 13:05:00,18.07,18.1,18.06,18.08,283790.0,18.07,18.1,18.06,18.08,283790.0
2022-02-08 13:10:00,18.08,18.09,18.06,18.07,346757.0,18.08,18.09,18.06,18.07,346757.0
2022-02-08 13:15:00,18.08,18.08,18.04,18.05,343554.0,18.08,18.08,18.04,18.05,343554.0
2022-02-08 13:20:00,18.06,18.06,18.0,18.01,329937.0,18.06,18.06,18.0,18.01,329937.0
2022-02-08 13:25:00,18.01,18.04,18.0,18.04,374751.0,18.01,18.04,18.0,18.04,374751.0
2022-02-08 13:30:00,18.04,18.1,18.01,18.07,422274.0,18.04,18.1,18.01,18.07,422274.0
2022-02-08 13:35:00,18.07,18.12,18.06,18.07,369536.0,18.07,18.12,18.06,18.07,369536.0
2022-02-08 13:40:00,18.07,18.09,18.05,18.09,210605.0,18.07,18.09,18.05,18.09,210605.0
2022-02-08 13:45:00,18.09,18.12,18.07,18.11,227494.0,18.09,18.12,18.07,18.11,227494.0
2022-02-08 13:50:00,18.12,18.13,18.09,18.1,161282.0,18.12,18.13,18.09,18.1,161282.0
2022-02-08 13:55:00,18.1,18.15,18.08,18.14,241870.0,18.1,18.15,18.08,18.14,241870.0
2022-02-08 14:00:00,18.14,18.19,18.14,18.19,187040.0,18.14,18.19,18.14,18.19,187040.0
2022-02-08 14:05:00,18.19,18.2,18.16,18.16,234506.0,18.19,18.2,18.16,18.16,234506.0
2022-02-08 14:10:00,18.16,18.18,18.15,18.18,177732.0,18.16,18.18,18.15,18.18,177732.0
2022-02-08 14:15:00,18.18,18.18,18.12,18.14,173367.0,18.18,18.18,18.12,18.14,173367.0
2022-02-08 14:20:00,18.14,18.14,18.07,18.11,355091.0,18.14,18.14,18.07,18.11,355091.0
2022-02-08 14:25:00,18.1,18.12,18.08,18.09,278847.0,18.1,18.12,18.08,18.09,278847.0
2022-02-08 14:30:00,18.08,18.15,18.08,18.14,286862.0,18.08,18.15,18.08,18.14,286862.0
2022-02-08 14:35:00,18.14,18.18,18.11,18.11,327198.0,18.14,18.18,18.11,18.11,327198.0
2022-02-08 14:40:00,18.12,18.15,18.11,18.15,253781.0,18.12,18.15,18.11,18.15,253781.0
2022-02-08 14:45:00,18.15,18.18,18.13,18.16,208525.0,18.15,18.18,18.13,18.16,208525.0
2022-02-08 14:50:00,18.16,18.18,18.14,18.18,356620.0,18.16,18.18,18.14,18.18,356620.0
2022-02-08 14:55:00,18.17,18.21,18.17,18.19,393899.0,18.17,18.21,18.17,18.19,393899.0
2022-02-08 15:00:00,18.19,18.21,18.15,18.21,394358.0,18.19,18.21,18.15,18.21,394358.0
2022-02-08 15:05:00,18.21,18.22,18.17,18.21,242398.0,18.21,18.22,18.17,18.21,242398.0
2022-02-08 15:10:00,18.21,18.27,18.2,18.27,659163.0,18.21,18.27,18.2,18.27,659163.0
2022-02-08 15:15:00,18.27,18.28,18.23,18.26,380575.0,18.27,18.28,18.23,18.26,380575.0
2022-02-08 15:20:00,18.26,18.27,18.2,18.21,322278.0,18.26,18.27,18.2,18.21,322278.0
2022-02-08 15:25:00,18.22,18.22,18.17,18.19,422361.0,18.22,18.22,18.17,18.19,422361.0
2022-02-08 15:30:00,18.19,18.24,18.18,18.21,603180.0,18.19,18.24,18.18,18.21,603180.0
2022-02-08 15:35:00,18.21,18.22,18.18,18.21,490873.0,18.21,18.22,18.18,18.21,490873.0
2022-02-08 15:40:00,18.21,18.26,18.21,18.22,529438.0,18.21,18.26,18.21,18.22,529438.0
2022-02-08 15:45:00,18.21,18.24,18.2,18.21,996709.0,18.21,18.24,18.2,18.21,996709.0
2022-02-08 15:50:00,18.21,18.26,18.18,18.26,1045959.0,18.21,18.26,18.18,18.26,1045959.0
2022-02-08 15:55:00,18.25,18.28,18.24,18.26,1625871.0,18.25,18.28,18.24,18.26,1625871.0
2022-02-09 09:30:00,18.45,18.59,18.35,18.54,2109460.0,18.45,18.59,18.35,18.54,2109460.0
2022-02-09 09:35:00,18.54,18.63,18.42,18.59,1025276.0,18.54,18.63,18.42,18.59,1025276.0
2022-02-09 09:40:00,18.59,18.65,18.54,18.64,925696.0,18.59,18.65,18.54,18.64,925696.0
2022-02-09 09:45:00,18.64,18.7,18.48,18.5,1200349.0,18.64,18.7,18.48,18.5,1200349.0
2022-02-09 09:50:00,18.51,18.52,18.38,18.51,1092784.0,18.51,18.52,18.38,18.51,1092784.0
2022-02-09 09:55:00,18.51,18.56,18.45,18.55,946168.0,18.51,18.56,18.45,18.55,946168.0
2022-02-09 10:00:00,18.55,18.62,18.53,18.6,858657.0,18.55,18.62,18.53,18.6,858657.0
2022-02-09 10:05:00,18.6,18.63,18.55,18.6,515535.0,18.6,18.63,18.55,18.6,515535.0
2022-02-09 10:10:00,18.59,18.6,18.46,18.53,518837.0,18.59,18.6,18.46,18.53,518837.0
2022-02-09 10:15:00,18.54,18.58,18.51,18.56,606037.0,18.54,18.58,18.51,18.56,606037.0
2022-02-09 10:20:00,18.56,18.68,18.53,18.65,808552.0,18.56,18.68,18.53,18.65,808552.0
2022-02-09 10:25:00,18.65,18.7,18.61,18.64,624863.0,18.65,18.7,18.61,18.64,624863.0
2022-02-09 10:30:00,18.64,18.71,18.63,18.66,544784.0,18.64,18.71,18.63,18.66,544784.0
2022-02-09 10:35:00,18.65,18.79,18.65,18.75,1032097.0,18.65,18.79,18.65,18.75,1032097.0
2022-02-09 10:40:00,18.75,18.77,18.67,18.7,534339.0,18.75,18.77,18.67,18.7,534339.0
2022-02-09 10:45:00,18.69,18.82,18.67,18.81,1303739.0,18.69,18.82,18.67,18.81,1303739.0
2022-02-09 10:50:00,18.8,18.86,18.78,18.8,957217.0,18.8,18.86,18.78,18.8,957217.0
2022-02-09 10:55:00,18.8,18.84,18.78,18.79,574075.0,18.8,18.84,18.78,18.79,574075.0
2022-02-09 11:00:00,18.79,18.85,18.73,18.73,829316.0,18.79,18.85,18.73,18.73,829316.0
2022-02-09 11:05:00,18.74,18.74,18.66,18.7,715842.0,18.74,18.74,18.66,18.7,715842.0
2022-02-09 11:10:00,18.71,18.75,18.67,18.69,660578.0,18.71,18.75,18.67,18.69,660578.0
2022-02-09 11:15:00,18.7,18.73,18.67,18.71,468386.0,18.7,18.73,18.67,18.71,468386.0
2022-02-09 11:20:00,18.7,18.75,18.7,18.73,346954.0,18.7,18.75,18.7,18.73,346954.0
2022-02-09 11:25:00,18.73,18.8,18.71,18.78,370931.0,18.73,18.8,18.71,18.78,370931.0
2022-02-09 11:30:00,18.78,18.8,18.74,18.79,323245.0,18.78,18.8,18.74,18.79,323245.0
2022-02-09 11:35:00,18.79,18.84,18.78,18.8,469247.0,18.79,18.84,18.78,18.8,469247.0
2022-02-09 11:40:00,18.8,18.83,18.79,18.82,310127.0,18.8,18.83,18.79,18.82,310127.0
2022-02-09 11:45:00,18.81,18.87,18.81,18.87,425998.0,18.81,18.87,18.81,18.87,425998.0
2022-02-09 11:50:00,18.87,18.9,18.84,18.85,413827.0,18.87,18.9,18.84,18.85,413827.0
2022-02-09 11:55:00,18.85,18.9,18.82,18.83,386982.0,18.85,18.9,18.82,18.83,386982.0
2022-02-09 12:00:00,18.82,18.85,18.79,18.84,294939.0,18.82,18.85,18.79,18.84,294939.0
2022-02-09 12:05:00,18.83,18.84,18.78,18.8,333796.0,18.83,18.84,18.78,18.8,333796.0
2022-02-09 12:10:00,18.81,18.82,18.77,18.8,396124.0,18.81,18.82,18.77,18.8,396124.0
2022-02-09 12:15:00,18.8,18.85,18.79,18.84,284468.0,18.8,18.85,18.79,18.84,284468.0
2022-02-09 12:20:00,18.85,18.86,18.81,18.84,292579.0,18.85,18.86,18.81,18.84,292579.0
2022-02-09 12:25:00,18.84,18.88,18.83,18.87,196506.0,18.84,18.88,18.83,18.87,196506.0
2022-02-09 12:30:00,18.87,18.89,18.84,18.84,167249.0,18.87,18.89,18.84,18.84,167249.0
2022-02-09 12:35:00,18.84,18.88,18.82,18.87,199596.0,18.84,18.88,18.82,18.87,199596.0
2022-02-09 12:40:00,18.87,18.87,18.81,18.86,133291.0,18.87,18.87,18.81,18.86,133291.0
2022-02-09 12:45:00,18.85,18.87,18.83,18.86,184327.0,18.85,18.87,18.83,18.86,184327.0
2022-02-09 12:50:00,18.85,18.86,18.81,18.84,289540.0,18.85,18.86,18.81,18.84,289540.0
2022-02-09 12:55:00,18.84,18.88,18.81,18.87,270199.0,18.84,18.88,18.81,18.87,270199.0
2022-02-09 13:00:00,18.87,18.89,18.84,18.87,190254.0,18.87,18.89,18.84,18.87,190254.0
2022-02-09 13:05:00,18.88,18.89,18.87,18.88,385039.0,18.88,18.89,18.87,18.88,385039.0
2022-02-09 13:10:00,18.88,18.94,18.87,18.91,671373.0,18.88,18.94,18.87,18.91,671373.0
2022-02-09 13:15:00,18.91,18.93,18.9,18.93,184102.0,18.91,18.93,18.9,18.93,184102.0
2022-02-09 13:20:00,18.93,18.97,18.91,18.96,526803.0,18.93,18.97,18.91,18.96,526803.0
2022-02-09 13:25:00,18.96,18.97,18.92,18.94,208738.0,18.96,18.97,18.92,18.94,208738.0
2022-02-09 13:30:00,18.94,18.97,18.93,18.96,283119.0,18.94,18.97,18.93,18.96,283119.0
2022-02-09 13:35:00,18.96,18.97,18.93,18.95,253537.0,18.96,18.97,18.93,18.95,253537.0
2022-02-09 13:40:00,18.95,18.96,18.94,18.96,169583.0,18.95,18.96,18.94,18.96,169583.0
2022-02-09 13:45:00,18.96,18.96,18.92,18.93,241962.0,18.96,18.96,18.92,18.93,241962.0
2022-02-09 13:50:00,18.94,18.96,18.91,18.95,149957.0,18.94,18.96,18.91,18.95,149957.0
2022-02-09 13:55:00,18.94,18.95,18.93,18.95,165041.0,18.94,18.95,18.93,18.95,165041.0
2022-02-09 14:00:00,18.95,18.95,18.9,18.9,242068.0,18.95,18.95,18.9,18.9,242068.0
2022-02-09 14:05:00,18.91,18.93,18.9,18.93,201283.0,18.91,18.93,18.9,18.93,201283.0
2022-02-09 14:10:00,18.93,18.93,18.87,18.89,279527.0,18.93,18.93,18.87,18.89,279527.0
2022-02-09 14:15:00,18.89,18.92,18.88,18.91,300595.0,18.89,18.92,18.88,18.91,300595.0
2022-02-09 14:20:00,18.91,18.92,18.89,18.89,193758.0,18.91,18.92,18.89,18.89,193758.0
2022-02-09 14:25:00,18.89,18.91,18.87,18.89,254332.0,18.89,18.91,18.87,18.89,254332.0
2022-02-09 14:30:00,18.89,18.92,18.88,18.89,210940.0,18.89,18.92,18.88,18.89,210940.0
2022-02-09 14:35:00,18.88,18.9,18.87,18.89,122964.0,18.88,18.9,18.87,18.89,122964.0
2022-02-09 14:40:00,18.9,18.9,18.85,18.87,570507.0,18.9,18.9,18.85,18.87,570507.0
2022-02-09 14:45:00,18.87,18.89,18.86,18.87,165495.0,18.87,18.89,18.86,18.87,165495.0
2022-02-09 14:50:00,18.87,18.89,18.85,18.86,318154.0,18.87,18.89,18.85,18.86,318154.0
2022-02-09 14:55:00,18.86,18.86,18.81,18.83,314130.0,18.86,18.86,18.81,18.83,314130.0
2022-02-09 15:00:00,18.82,18.84,18.79,18.8,460637.0,18.82,18.84,18.79,18.8,460637.0
2022-02-09 15:05:00,18.8,18.81,18.72,18.73,728245.0,18.8,18.81,18.72,18.73,728245.0
2022-02-09 15:10:00,18.74,18.81,18.73,18.8,659310.0,18.74,18.81,18.73,18.8,659310.0
2022-02-09 15:15:00,18.8,18.81,18.75,18.77,315869.0,18.8,18.81,18.75,18.77,315869.0
2022-02-09 15:20:00,18.77,18.77,18.74,18.76,205013.0,18.77,18.77,18.74,18.76,205013.0
2022-02-09 15:25:00,18.76,18.76,18.71,18.75,495277.0,18.76,18.76,18.71,18.75,495277.0
2022-02-09 15:30:00,18.74,18.77,18.74,18.76,505839.0,18.74,18.77,18.74,18.76,505839.0
2022-02-09 15:35:00,18.76,18.78,18.75,18.77,310627.0,18.76,18.78,18.75,18.77,310627.0
2022-02-09 15:40:00,18.76,18.77,18.69,18.71,587956.0,18.76,18.77,18.69,18.71,587956.0
2022-02-09 15:45:00,18.7,18.73,18.69,18.72,466956.0,18.7,18.73,18.69,18.72,466956.0
2022-02-09 15:50:00,18.73,18.76,18.72,18.74,902162.0,18.73,18.76,18.72,18.74,902162.0
2022-02-09 15:55:00,18.75,18.76,18.7,18.76,1199310.0,18.75,18.76,18.7,18.76,1199310.0
2022-02-10 09:30:00,18.42,18.61,18.35,18.59,1588410.0,18.42,18.61,18.35,18.59,1588410.0
2022-02-10 09:35:00,18.59,18.67,18.56,18.63,797184.0,18.59,18.67,18.56,18.63,797184.0
2022-02-10 09:40:00,18.63,18.8,18.62,18.77,1038722.0,18.63,18.8,18.62,18.77,1038722.0
2022-02-10 09:45:00,18.78,18.86,18.72,18.73,943752.0,18.78,18.86,18.72,18.73,943752.0
2022-02-10 09:50:00,18.72,18.91,18.69,18.87,792208.0,18.72,18.91,18.69,18.87,792208.0
2022-02-10 09:55:00,18.87,18.93,18.83,18.88,779808.0,18.87,18.93,18.83,18.88,779808.0
2022-02-10 10:00:00,18.88,18.89,18.82,18.89,520186.0,18.88,18.89,18.82,18.89,520186.0
2022-02-10 10:05:00,18.89,18.97,18.87,18.94,532568.0,18.89,18.97,18.87,18.94,532568.0
2022-02-10 10:10:00,18.94,19.0,18.91,18.91,554883.0,18.94,19.0,18.91,18.91,554883.0
2022-02-10 10:15:00,18.91,18.94,18.87,18.91,477872.0,18.91,18.94,18.87,18.91,477872.0
2022-02-10 10:20:00,18.91,19.03,18.89,19.03,624958.0,18.91,19.03,18.89,19.03,624958.0
2022-02-10 10:25:00,19.03,19.06,19.02,19.04,441242.0,19.03,19.06,19.02,19.04,441242.0
2022-02-10 10:30:00,19.03,19.08,19.01,19.03,434062.0,19.03,19.08,19.01,19.03,434062.0
2022-02-10 10:35:00,19.04,19.05,18.98,19.05,559662.0,19.04,19.05,18.98,19.05,559662.0
2022-02-10 10:40:00,19.04,19.06,18.99,19.05,413979.0,19.04,19.06,18.99,19.05,413979.0
2022-02-10 10:45:00,19.04,19.05,18.96,19.03,577613.0,19.04,19.05,18.96,19.03,577613.0
2022-02-10 10:50:00,19.02,19.03,18.87,18.89,563858.0,19.02,19.03,18.87,18.89,563858.0
2022-02-10 10:55:00,18.88,19.0,18.85,18.99,534106.0,18.88,19.0,18.85,18.99,534106.0
2022-02-10 11:00:00,18.99,19.03,18.95,18.98,339434.0,18.99,19.03,18.95,18.98,339434.0
2022-02-10 11:05:00,18.98,19.02,18.94,19.0,296180.0,18.98,19.02,18.94,19.0,296180.0
2022-02-10 11:10:00,19.0,19.01,18.95,18.97,345029.0,19.0,19.01,18.95,18.97,345029.0
2022-02-10 11:15:00,18.98,19.04,18.94,19.01,369107.0,18.98,19.04,18.94,19.01,369107.0
2022-02-10 11:20:00,19.02,19.05,18.96,18.98,317544.0,19.02,19.05,18.96,18.98,317544.0
2022-02-10 11:25:00,18.97,19.01,18.92,19.0,341914.0,18.97,19.01,18.92,19.0,341914.0
2022-02-10 11:30:00,18.99,19.0,18.89,18.91,386307.0,18.99,19.0,18.89,18.91,386307.0
2022-02-10 11:35:00,18.91,18.93,18.86,18.91,322836.0,18.91,18.93,18.86,18.91,322836.0
2022-02-10 11:40:00,18.91,18.97,18.9,18.96,267537.0,18.91,18.97,18.9,18.96,267537.0
2022-02-10 11:45:00,18.96,18.99,18.94,18.99,142955.0,18.96,18.99,18.94,18.99,142955.0
2022-02-10 11:50:00,18.98,19.0,18.93,18.94,243360.0,18.98,19.0,18.93,18.94,243360.0
2022-02-10 11:55:00,18.94,18.99,18.93,18.98,225111.0,18.94,18.99,18.93,18.98,225111.0
2022-02-10 12:00:00,18.98,18.98,18.9,18.92,183037.0,18.98,18.98,18.9,18.92,183037.0
2022-02-10 12:05:00,18.92,18.95,18.88,18.92,261020.0,18.92,18.95,18.88,18.92,261020.0
2022-02-10 12:10:00,18.91,18.95,18.88,18.95,289466.0,18.91,18.95,18.88,18.95,289466.0
2022-02-10 12:15:00,18.95,18.95,18.87,18.89,221417.0,18.95,18.95,18.87,18.89,221417.0
2022-02-10 12:20:00,18.89,18.91,18.88,18.89,137881.0,18.89,18.91,18.88,18.89,137881.0
2022-02-10 12:25:00,18.89,18.92,18.88,18.9,213697.0,18.89,18.92,18.88,18.9,213697.0
2022-02-10 12:30:00,18.9,18.96,18.89,18.9,208129.0,18.9,18.96,18.89,18.9,208129.0
2022-02-10 12:35:00,18.91,18.94,18.9,18.93,266761.0,18.91,18.94,18.9,18.93,266761.0
2022-02-10 12:40:00,18.93,18.94,18.91,18.93,167593.0,18.93,18.94,18.91,18.93,167593.0
2022-02-10 12:45:00,18.93,18.94,18.75,18.82,778329.0,18.93,18.94,18.75,18.82,778329.0
2022-02-10 12:50:00,18.82,18.87,18.79,18.84,404647.0,18.82,18.87,18.79,18.84,404647.0
2022-02-10 12:55:00,18.84,18.92,18.84,18.89,244879.0,18.84,18.92,18.84,18.89,244879.0
2022-02-10 13:00:00,18.89,18.95,18.88,18.95,223405.0,18.89,18.95,18.88,18.95,223405.0
2022-02-10 13:05:00,18.95,18.96,18.89,18.91,178865.0,18.95,18.96,18.89,18.91,178865.0
2022-02-10 13:10:00,18.92,18.94,18.85,18.88,237928.0,18.92,18.94,18.85,18.88,237928.0
2022-02-10 13:15:00,18.89,18.89,18.74,18.75,496359.0,18.89,18.89,18.74,18.75,496359.0
2022-02-10 13:20:00,18.75,18.83,18.72,18.82,351872.0,18.75,18.83,18.72,18.82,351872.0
2022-02-10 13:25:00,18.83,18.86,18.79,18.79,272882.0,18.83,18.86,18.79,18.79,272882.0
2022-02-10 13:30:00,18.79,18.83,18.72,18.73,365155.0,18.79,18.83,18.72,18.73,365155.0
2022-02-10 13:35:00,18.74,18.74,18.62,18.7,598893.0,18.74,18.74,18.62,18.7,598893.0
2022-02-10 13:40:00,18.7,18.77,18.67,18.77,430517.0,18.7,18.77,18.67,18.77,430517.0
2022-02-10 13:45:00,18.77,18.82,18.74,18.76,297624.0,18.77,18.82,18.74,18.76,297624.0
2022-02-10 13:50:00,18.77,18.81,18.75,18.79,190446.0,18.77,18.81,18.75,18.79,190446.0
2022-02-10 13:55:00,18.78,18.83,18.75,18.82,214038.0,18.78,18.83,18.75,18.82,214038.0
2022-02-10 14:00:00,18.83,18.84,18.74,18.75,294970.0,18.83,18.84,18.74,18.75,294970.0
2022-02-10 14:05:00,18.75,18.79,18.7,18.79,196841.0,18.75,18.79,18.7,18.79,196841.0
2022-02-10 14:10:00,18.79,18.8,18.74,18.74,374386.0,18.79,18.8,18.74,18.74,374386.0
2022-02-10 14:15:00,18.73,18.74,18.65,18.66,395145.0,18.73,18.74,18.65,18.66,395145.0
2022-02-10 14:20:00,18.66,18.75,18.64,18.75,345416.0,18.66,18.75,18.64,18.75,345416.0
2022-02-10 14:25:00,18.75,18.79,18.72,18.76,219089.0,18.75,18.79,18.72,18.76,219089.0
2022-02-10 14:30:00,18.76,18.79,18.73,18.77,141144.0,18.76,18.79,18.73,18.77,141144.0
2022-02-10 14:35:00,18.77,18.82,18.74,18.79,340727.0,18.77,18.82,18.74,18.79,340727.0
2022-02-10 14:40:00,18.79,18.84,18.78,18.8,436836.0,18.79,18.84,18.78,18.8,436836.0
2022-02-10 14:45:00,18.81,18.91,18.81,18.83,570783.0,18.81,18.91,18.81,18.83,570783.0
2022-02-10 14:50:00,18.82,18.85,18.8,18.82,500213.0,18.82,18.85,18.8,18.82,500213.0
2022-02-10 14:55:00,18.82,18.84,18.79,18.82,286693.0,18.82,18.84,18.79,18.82,286693.0
2022-02-10 15:00:00,18.82,18.83,18.75,18.8,329497.0,18.82,18.83,18.75,18.8,329497.0
2022-02-10 15:05:00,18.8,18.85,18.79,18.84,250467.0,18.8,18.85,18.79,18.84,250467.0
2022-02-10 15:10:00,18.84,18.9,18.83,18.86,267690.0,18.84,18.9,18.83,18.86,267690.0
2022-02-10 15:15:00,18.85,18.87,18.78,18.8,291290.0,18.85,18.87,18.78,18.8,291290.0
2022-02-10 15:20:00,18.8,18.84,18.74,18.79,346035.0,18.8,18.84,18.74,18.79,346035.0
2022-02-10 15:25:00,18.8,18.82,18.76,18.77,251720.0,18.8,18.82,18.76,18.77,251720.0
2022-02-10 15:30:00,18.77,18.79,18.71,18.71,378944.0,18.77,18.79,18.71,18.71,378944.0
2022-02-10 15:35:00,18.71,18.73,18.66,18.7,521134.0,18.71,18.73,18.66,18.7,521134.0
2022-02-10 15:40:00,18.7,18.71,18.63,18.63,598416.0,18.7,18.71,18.63,18.63,598416.0
2022-02-10 15:45:00,18.63,18.64,18.58,18.62,738740.0,18.63,18.64,18.58,18.62,738740.0
2022-02-10 15:50:00,18.61,18.7,18.56,18.68,1140241.0,18.61,18.7,18.56,18.68,1140241.0
2022-02-10 15:55:00,18.68,18.76,18.68,18.71,1083303.0,18.68,18.76,18.68,18.71,1083303.0
2022-02-11 09:30:00,18.59,18.7,18.52,18.66,1086460.0,18.59,18.7,18.52,18.66,1086460.0
2022-02-11 09:35:00,18.65,18.68,18.54,18.64,607417.0,18.65,18.68,18.54,18.64,607417.0
2022-02-11 09:40:00,18.64,18.75,18.58,18.73,753584.0,18.64,18.75,18.58,18.73,753584.0
2022-02-11 09:45:00,18.73,18.84,18.72,18.76,513504.0,18.73,18.84,18.72,18.76,513504.0
2022-02-11 09:50:00,18.76,18.77,18.67,18.72,520339.0,18.76,18.77,18.67,18.72,520339.0
2022-02-11 09:55:00,18.71,18.75,18.56,18.59,491352.0,18.71,18.75,18.56,18.59,491352.0
2022-02-11 10:00:00,18.59,18.71,18.58,18.68,633389.0,18.59,18.71,18.58,18.68,633389.0
2022-02-11 10:05:00,18.68,18.71,18.62,18.65,442528.0,18.68,18.71,18.62,18.65,442528.0
2022-02-11 10:10:00,18.64,18.74,18.59,18.64,433851.0,18.64,18.74,18.59,18.64,433851.0
2022-02-11 10:15:00,18.64,18.71,18.59,18.7,338521.0,18.64,18.71,18.59,18.7,338521.0
2022-02-11 10:20:00,18.69,18.79,18.69,18.79,430608.0,18.69,18.79,18.69,18.79,430608.0
2022-02-11 10:25:00,18.78,18.81,18.74,18.79,345887.0,18.78,18.81,18.74,18.79,345887.0
2022-02-11 10:30:00,18.8,18.86,18.79,18.83,633695.0,18.8,18.86,18.79,18.83,633695.0
2022-02-11 10:35:00,18.84,18.85,18.77,18.84,398523.0,18.84,18.85,18.77,18.84,398523.0
2022-02-11 10:40:00,18.84,18.91,18.83,18.89,447262.0,18.84,18.91,18.83,18.89,447262.0
2022-02-11 10:45:00,18.89,18.91,18.85,18.88,233022.0,18.89,18.91,18.85,18.88,233022.0
2022-02-11 10:50:00,18.88,18.9,18.82,18.88,288957.0,18.88,18.9,18.82,18.88,288957.0
2022-02-11 10:55:00,18.87,18.9,18.85,18.88,205316.0,18.87,18.9,18.85,18.88,205316.0
2022-02-11 11:00:00,18.87,18.98,18.87,18.95,330142.0,18.87,18.98,18.87,18.95,330142.0
2022-02-11 11:05:00,18.95,18.95,18.86,18.87,273012.0,18.95,18.95,18.86,18.87,273012.0
2022-02-11 11:10:00,18.88,18.92,18.86,18.88,191279.0,18.88,18.92,18.86,18.88,191279.0
2022-02-11 11:15:00,18.88,18.9,18.84,18.89,301633.0,18.88,18.9,18.84,18.89,301633.0
2022-02-11 11:20:00,18.9,18.94,18.88,18.93,403784.0,18.9,18.94,18.88,18.93,403784.0
2022-02-11 11:25:00,18.94,18.94,18.84,18.87,424309.0,18.94,18.94,18.84,18.87,424309.0
2022-02-11 11:30:00,18.86,18.9,18.81,18.82,207621.0,18.86,18.9,18.81,18.82,207621.0
2022-02-11 11:35:00,18.82,18.85,18.77,18.79,359997.0,18.82,18.85,18.77,18.79,359997.0
2022-02-11 11:40:00,18.79,18.82,18.74,18.76,327841.0,18.79,18.82,18.74,18.76,327841.0
2022-02-11 11:45:00,18.76,18.82,18.74,18.8,298124.0,18.76,18.82,18.74,18.8,298124.0
2022-02-11 11:50:00,18.8,18.8,18.75,18.78,189235.0,18.8,18.8,18.75,18.78,189235.0
2022-02-11 11:55:00,18.77,18.81,18.76,18.8,137108.0,18.77,18.81,18.76,18.8,137108.0
2022-02-11 12:00:00,18.8,18.84,18.77,18.81,170179.0,18.8,18.84,18.77,18.81,170179.0
2022-02-11 12:05:00,18.82,18.85,18.79,18.85,188186.0,18.82,18.85,18.79,18.85,188186.0
2022-02-11 12:10:00,18.85,18.87,18.83,18.84,183458.0,18.85,18.87,18.83,18.84,183458.0
2022-02-11 12:15:00,18.83,18.85,18.79,18.83,177570.0,18.83,18.85,18.79,18.83,177570.0
2022-02-11 12:20:00,18.83,18.83,18.79,18.79,136029.0,18.83,18.83,18.79,18.79,136029.0
2022-02-11 12:25:00,18.79,18.82,18.77,18.81,95274.0,18.79,18.82,18.77,18.81,95274.0
2022-02-11 12:30:00,18.81,18.83,18.78,18.81,111606.0,18.81,18.83,18.78,18.81,111606.0
2022-02-11 12:35:00,18.81,18.82,18.77,18.78,245256.0,18.81,18.82,18.77,18.78,245256.0
2022-02-11 12:40:00,18.77,18.78,18.74,18.77,119288.0,18.77,18.78,18.74,18.77,119288.0
2022-02-11 12:45:00,18.77,18.77,18.66,18.67,551341.0,18.77,18.77,18.66,18.67,551341.0
2022-02-11 12:50:00,18.68,18.68,18.55,18.56,402708.0,18.68,18.68,18.55,18.56,402708.0
2022-02-11 12:55:00,18.55,18.56,18.49,18.5,741206.0,18.55,18.56,18.49,18.5,741206.0
2022-02-11 13:00:00,18.49,18.5,18.45,18.49,345235.0,18.49,18.5,18.45,18.49,345235.0
2022-02-11 13:05:00,18.49,18.55,18.48,18.55,269361.0,18.49,18.55,18.48,18.55,269361.0
2022-02-11 13:10:00,18.55,18.55,18.5,18.51,139383.0,18.55,18.55,18.5,18.51,139383.0
2022-02-11 13:15:00,18.51,18.53,18.41,18.42,291794.0,18.51,18.53,18.41,18.42,291794.0
2022-02-11 13:20:00,18.43,18.46,18.42,18.45,322486.0,18.43,18.46,18.42,18.45,322486.0
2022-02-11 13:25:00,18.45,18.45,18.36,18.37,609134.0,18.45,18.45,18.36,18.37,609134.0
2022-02-11 13:30:00,18.37,18.4,18.33,18.33,432605.0,18.37,18.4,18.33,18.33,432605.0
2022-02-11 13:35:00,18.33,18.33,18.0,18.0,1827857.0,18.33,18.33,18.0,18.0,1827857.0
2022-02-11 13:40:00,18.01,18.14,17.95,18.01,1874489.0,18.01,18.14,17.95,18.01,1874489.0
2022-02-11 13:45:00,18.0,18.01,17.72,17.73,1811070.0,18.0,18.01,17.72,17.73,1811070.0
2022-02-11 13:50:00,17.73,17.82,17.64,17.79,2513038.0,17.73,17.82,17.64,17.79,2513038.0
2022-02-11 13:55:00,17.79,17.79,17.69,17.71,1053189.0,17.79,17.79,17.69,17.71,1053189.0
2022-02-11 14:00:00,17.7,17.81,17.55,17.64,1190248.0,17.7,17.81,17.55,17.64,1190248.0
2022-02-11 14:05:00,17.64,17.66,17.44,17.6,1814919.0,17.64,17.66,17.44,17.6,1814919.0
2022-02-11 14:10:00,17.6,17.67,17.5,17.67,772811.0,17.6,17.67,17.5,17.67,772811.0
2022-02-11 14:15:00,17.66,17.83,17.66,17.8,746694.0,17.66,17.83,17.66,17.8,746694.0
2022-02-11 14:20:00,17.8,17.83,17.73,17.73,607445.0,17.8,17.83,17.73,17.73,607445.0
2022-02-11 14:25:00,17.73,17.74,17.63,17.64,694582.0,17.73,17.74,17.63,17.64,694582.0
2022-02-11 14:30:00,17.65,17.82,17.64,17.8,692026.0,17.65,17.82,17.64,17.8,692026.0
2022-02-11 14:35:00,17.8,17.81,17.7,17.73,395319.0,17.8,17.81,17.7,17.73,395319.0
2022-02-11 14:40:00,17.73,17.75,17.65,17.68,450690.0,17.73,17.75,17.65,17.68,450690.0
2022-02-11 14:45:00,17.68,17.7,17.58,17.61,475654.0,17.68,17.7,17.58,17.61,475654.0
2022-02-11 14:50:00,17.61,17.62,17.55,17.61,731976.0,17.61,17.62,17.55,17.61,731976.0
2022-02-11 14:55:00,17.61,17.72,17.6,17.69,667642.0,17.61,17.72,17.6,17.69,667642.0
2022-02-11 15:00:00,17.68,17.78,17.68,17.75,932986.0,17.68,17.78,17.68,17.75,932986.0
2022-02-11 15:05:00,17.75,17.75,17.55,17.56,737700.0,17.75,17.75,17.55,17.56,737700.0
2022-02-11 15:10:00,17.57,17.57,17.48,17.52,638888.0,17.57,17.57,17.48,17.52,638888.0
2022-02-11 15:15:00,17.51,17.61,17.5,17.53,819247.0,17.51,17.61,17.5,17.53,819247.0
2022-02-11 15:20:00,17.53,17.58,17.5,17.57,469962.0,17.53,17.58,17.5,17.57,469962.0
2022-02-11 15:25:00,17.57,17.66,17.57,17.64,811793.0,17.57,17.66,17.57,17.64,811793.0
2022-02-11 15:30:00,17.64,17.7,17.58,17.69,592881.0,17.64,17.7,17.58,17.69,592881.0
2022-02-11 15:35:00,17.69,17.7,17.62,17.64,567339.0,17.69,17.7,17.62,17.64,567339.0
2022-02-11 15:40:00,17.64,17.65,17.56,17.6,939168.0,17.64,17.65,17.56,17.6,939168.0
2022-02-11 15:45:00,17.6,17.64,17.55,17.63,1240776.0,17.6,17.64,17.55,17.63,1240776.0
2022-02-11 15:50:00,17.63,17.67,17.6,17.64,1182201.0,17.63,17.67,17.6,17.64,1182201.0
2022-02-11 15:55:00,17.64,17.68,17.6,17.61,1481777.0,17.64,17.68,17.6,17.61,1481777.0
2022-02-14 09:30:00,17.8,17.88,17.61,17.73,1615404.0,17.8,17.88,17.61,17.73,1615404.0
2022-02-14 09:35:00,17.73,17.85,17.71,17.8,578434.0,17.73,17.85,17.71,17.8,578434.0
2022-02-14 09:40:00,17.79,18.1,17.78,18.03,1222298.0,17.79,18.1,17.78,18.03,1222298.0
2022-02-14 09:45:00,18.03,18.11,17.91,18.11,533174.0,18.03,18.11,17.91,18.11,533174.0
2022-02-14 09:50:00,18.1,18.3,18.09,18.3,1135924.0,18.1,18.3,18.09,18.3,1135924.0
2022-02-14 09:55:00,18.3,18.31,18.0,18.03,761700.0,18.3,18.31,18.0,18.03,761700.0
2022-02-14 10:00:00,18.03,18.04,17.77,17.79,707162.0,18.03,18.04,17.77,17.79,707162.0
2022-02-14 10:05:00,17.79,17.9,17.76,17.89,641951.0,17.79,17.9,17.76,17.89,641951.0
2022-02-14 10:10:00,17.89,18.1,17.89,17.98,838532.0,17.89,18.1,17.89,17.98,838532.0
2022-02-14 10:15:00,17.99,18.01,17.79,17.88,691773.0,17.99,18.01,17.79,17.88,691773.0
2022-02-14 10:20:00,17.88,17.9,17.77,17.86,420400.0,17.88,17.9,17.77,17.86,420400.0
2022-02-14 10:25:00,17.87,17.91,17.76,17.79,427654.0,17.87,17.91,17.76,17.79,427654.0
2022-02-14 10:30:00,17.79,17.82,17.65,17.69,511987.0,17.79,17.82,17.65,17.69,511987.0
2022-02-14 10:35:00,17.69,17.75,17.67,17.71,395956.0,17.69,17.75,17.67,17.71,395956.0
2022-02-14 10:40:00,17.71,17.83,17.69,17.79,313073.0,17.71,17.83,17.69,17.79,313073.0
2022-02-14 10:45:00,17.79,17.83,17.74,17.82,295583.0,17.79,17.83,17.74,17.82,295583.0
2022-02-14 10:50:00,17.83,17.87,17.73,17.83,298681.0,17.83,17.87,17.73,17.83,298681.0
2022-02-14 10:55:00,17.83,17.92,17.81,17.84,400852.0,17.83,17.92,17.81,17.84,400852.0
2022-02-14 11:00:00,17.84,17.9,17.82,17.88,304549.0,17.84,17.9,17.82,17.88,304549.0
2022-02-14 11:05:00,17.87,17.93,17.81,17.91,278928.0,17.87,17.93,17.81,17.91,278928.0
2022-02-14 11:10:00,17.91,17.93,17.86,17.89,221942.0,17.91,17.93,17.86,17.89,221942.0
2022-02-14 11:15:00,17.89,17.97,17.88,17.95,388739.0,17.89,17.97,17.88,17.95,388739.0
2022-02-14 11:20:00,17.95,18.02,17.94,18.0,545703.0,17.95,18.02,17.94,18.0,545703.0
2022-02-14 11:25:00,18.0,18.02,17.97,17.98,276102.0,18.0,18.02,17.97,17.98,276102.0
2022-02-14 11:30:00,17.99,18.02,17.92,17.96,476429.0,17.99,18.02,17.92,17.96,476429.0
2022-02-14 11:35:00,17.97,18.01,17.92,17.94,330523.0,17.97,18.01,17.92,17.94,330523.0
2022-02-14 11:40:00,17.94,17.98,17.91,17.94,291968.0,17.94,17.98,17.91,17.94,291968.0
2022-02-14 11:45:00,17.94,18.0,17.93,18.0,195564.0,17.94,18.0,17.93,18.0,195564.0
2022-02-14 11:50:00,17.99,18.0,17.87,17.88,208652.0,17.99,18.0,17.87,17.88,208652.0
2022-02-14 11:55:00,17.88,17.95,17.86,17.94,199689.0,17.88,17.95,17.86,17.94,199689.0
2022-02-14 12:00:00,17.94,17.98,17.9,17.96,233139.0,17.94,17.98,17.9,17.96,233139.0
2022-02-14 12:05:00,17.95,17.96,17.9,17.91,167441.0,17.95,17.96,17.9,17.91,167441.0
2022-02-14 12:10:00,17.9,17.92,17.88,17.89,107699.0,17.9,17.92,17.88,17.89,107699.0
2022-02-14 12:15:00,17.9,17.93,17.87,17.88,108541.0,17.9,17.93,17.87,17.88,108541.0
2022-02-14 12:20:00,17.88,17.9,17.84,17.88,172588.0,17.88,17.9,17.84,17.88,172588.0
2022-02-14 12:25:00,17.87,17.92,17.86,17.91,144446.0,17.87,17.92,17.86,17.91,144446.0
2022-02-14 12:30:00,17.92,17.95,17.86,17.88,209454.0,17.92,17.95,17.86,17.88,209454.0
2022-02-14 12:35:00,17.89,17.9,17.82,17.86,169856.0,17.89,17.9,17.82,17.86,169856.0
2022-02-14 12:40:00,17.87,17.91,17.84,17.89,123321.0,17.87,17.91,17.84,17.89,123321.0
2022-02-14 12:45:00,17.88,17.93,17.86,17.92,198555.0,17.88,17.93,17.86,17.92,198555.0
2022-02-14 12:50:00,17.91,17.94,17.9,17.92,126026.0,17.91,17.94,17.9,17.92,126026.0
2022-02-14 12:55:00,17.92,17.92,17.84,17.86,162030.0,17.92,17.92,17.84,17.86,162030.0
2022-02-14 13:00:00,17.85,17.88,17.81,17.86,123210.0,17.85,17.88,17.81,17.86,123210.0
2022-02-14 13:05:00,17.86,17.89,17.84,17.87,137134.0,17.86,17.89,17.84,17.87,137134.0
2022-02-14 13:10:00,17.87,17.87,17.79,17.8,212426.0,17.87,17.87,17.79,17.8,212426.0
2022-02-14 13:15:00,17.8,17.84,17.78,17.82,178567.0,17.8,17.84,17.78,17.82,178567.0
2022-02-14 13:20:00,17.82,17.83,17.73,17.74,185458.0,17.82,17.83,17.73,17.74,185458.0
2022-02-14 13:25:00,17.75,17.77,17.73,17.76,148498.0,17.75,17.77,17.73,17.76,148498.0
2022-02-14 13:30:00,17.75,17.77,17.69,17.73,393675.0,17.75,17.77,17.69,17.73,393675.0
2022-02-14 13:35:00,17.74,17.76,17.72,17.73,194375.0,17.74,17.76,17.72,17.73,194375.0
2022-02-14 13:40:00,17.73,17.75,17.7,17.73,140641.0,17.73,17.75,17.7,17.73,140641.0
2022-02-14 13:45:00,17.72,17.75,17.68,17.7,441580.0,17.72,17.75,17.68,17.7,441580.0
2022-02-14 13:50:00,17.7,17.7,17.5,17.51,807841.0,17.7,17.7,17.5,17.51,807841.0
2022-02-14 13:55:00,17.5,17.6,17.49,17.53,641851.0,17.5,17.6,17.49,17.53,641851.0
2022-02-14 14:00:00,17.52,17.56,17.49,17.53,485464.0,17.52,17.56,17.49,17.53,485464.0
2022-02-14 14:05:00,17.53,17.55,17.42,17.43,618016.0,17.53,17.55,17.42,17.43,618016.0
2022-02-14 14:10:00,17.44,17.45,17.4,17.42,495945.0,17.44,17.45,17.4,17.42,495945.0
2022-02-14 14:15:00,17.43,17.43,17.35,17.41,680930.0,17.43,17.43,17.35,17.41,680930.0
2022-02-14 14:20:00,17.41,17.49,17.41,17.44,320366.0,17.41,17.49,17.41,17.44,320366.0
2022-02-14 14:25:00,17.44,17.63,17.39,17.54,673502.0,17.44,17.63,17.39,17.54,673502.0
2022-02-14 14:30:00,17.54,17.57,17.45,17.55,478572.0,17.54,17.57,17.45,17.55,478572.0
2022-02-14 14:35:00,17.55,17.57,17.48,17.52,264090.0,17.55,17.57,17.48,17.52,264090.0
2022-02-14 14:40:00,17.51,17.56,17.46,17.5,191217.0,17.51,17.56,17.46,17.5,191217.0
2022-02-14 14:45:00,17.49,17.52,17.45,17.47,211769.0,17.49,17.52,17.45,17.47,211769.0
2022-02-14 14:50:00,17.47,17.58,17.46,17.52,527932.0,17.47,17.58,17.46,17.52,527932.0
2022-02-14 14:55:00,17.52,17.59,17.51,17.54,219126.0,17.52,17.59,17.51,17.54,219126.0
2022-02-14 15:00:00,17.54,17.57,17.49,17.5,265308.0,17.54,17.57,17.49,17.5,265308.0
2022-02-14 15:05:00,17.5,17.53,17.42,17.5,310454.0,17.5,17.53,17.42,17.5,310454.0
2022-02-14 15:10:00,17.5,17.51,17.38,17.43,1276997.0,17.5,17.51,17.38,17.43,1276997.0
2022-02-14 15:15:00,17.43,17.45,17.35,17.39,779179.0,17.43,17.45,17.35,17.39,779179.0
2022-02-14 15:20:00,17.39,17.5,17.36,17.47,625205.0,17.39,17.5,17.36,17.47,625205.0
2022-02-14 15:25:00,17.47,17.49,17.43,17.46,388277.0,17.47,17.49,17.43,17.46,388277.0
2022-02-14 15:30:00,17.46,17.54,17.44,17.51,491977.0,17.46,17.54,17.44,17.51,491977.0
2022-02-14 15:35:00,17.51,17.52,17.45,17.46,409600.0,17.51,17.52,17.45,17.46,409600.0
2022-02-14 15:40:00,17.46,17.48,17.4,17.44,500548.0,17.46,17.48,17.4,17.44,500548.0
2022-02-14 15:45:00,17.44,17.51,17.4,17.47,646037.0,17.44,17.51,17.4,17.47,646037.0
2022-02-14 15:50:00,17.46,17.47,17.36,17.45,906488.0,17.46,17.47,17.36,17.45,906488.0
2022-02-14 15:55:00,17.45,17.46,17.41,17.43,1110886.0,17.45,17.46,17.41,17.43,1110886.0
2022-02-15 09:30:00,18.31,18.44,18.12,18.38,2781727.0,18.31,18.44,18.12,18.38,2781727.0
2022-02-15 09:35:00,18.39,18.61,18.28,18.57,2360986.0,18.39,18.61,18.28,18.57,2360986.0
2022-02-15 09:40:00,18.57,18.65,18.42,18.48,1274321.0,18.57,18.65,18.42,18.48,1274321.0
2022-02-15 09:45:00,18.48,18.58,18.38,18.43,990354.0,18.48,18.58,18.38,18.43,990354.0
2022-02-15 09:50:00,18.43,18.53,18.41,18.5,627017.0,18.43,18.53,18.41,18.5,627017.0
2022-02-15 09:55:00,18.49,18.57,18.47,18.55,901654.0,18.49,18.57,18.47,18.55,901654.0
2022-02-15 10:00:00,18.55,18.63,18.46,18.5,1319641.0,18.55,18.63,18.46,18.5,1319641.0
2022-02-15 10:05:00,18.51,18.56,18.49,18.52,576979.0,18.51,18.56,18.49,18.52,576979.0
2022-02-15 10:10:00,18.52,18.52,18.36,18.41,798577.0,18.52,18.52,18.36,18.41,798577.0
2022-02-15 10:15:00,18.41,18.45,18.33,18.34,349383.0,18.41,18.45,18.33,18.34,349383.0
2022-02-15 10:20:00,18.34,18.45,18.31,18.42,569440.0,18.34,18.45,18.31,18.42,569440.0
2022-02-15 10:25:00,18.42,18.5,18.38,18.46,385907.0,18.42,18.5,18.38,18.46,385907.0
2022-02-15 10:30:00,18.47,18.51,18.43,18.5,493747.0,18.47,18.51,18.43,18.5,493747.0
2022-02-15 10:35:00,18.49,18.52,18.47,18.49,268179.0,18.49,18.52,18.47,18.49,268179.0
2022-02-15 10:40:00,18.5,18.55,18.49,18.53,275061.0,18.5,18.55,18.49,18.53,275061.0
2022-02-15 10:45:00,18.53,18.53,18.46,18.49,387919.0,18.53,18.53,18.46,18.49,387919.0
2022-02-15 10:50:00,18.49,18.55,18.46,18.55,336982.0,18.49,18.55,18.46,18.55,336982.0
2022-02-15 10:55:00,18.55,18.59,18.52,18.57,465055.0,18.55,18.59,18.52,18.57,465055.0
2022-02-15 11:00:00,18.56,18.57,18.49,18.52,211624.0,18.56,18.57,18.49,18.52,211624.0
2022-02-15 11:05:00,18.53,18.59,18.5,18.55,286857.0,18.53,18.59,18.5,18.55,286857.0
2022-02-15 11:10:00,18.54,18.57,18.49,18.55,331251.0,18.54,18.57,18.49,18.55,331251.0
2022-02-15 11:15:00,18.55,18.58,18.54,18.56,170092.0,18.55,18.58,18.54,18.56,170092.0
2022-02-15 11:20:00,18.56,18.6,18.56,18.58,277813.0,18.56,18.6,18.56,18.58,277813.0
2022-02-15 11:25:00,18.58,18.58,18.51,18.53,286875.0,18.58,18.58,18.51,18.53,286875.0
2022-02-15 11:30:00,18.53,18.61,18.52,18.61,430084.0,18.53,18.61,18.52,18.61,430084.0
2022-02-15 11:35:00,18.61,18.63,18.57,18.58,442920.0,18.61,18.63,18.57,18.58,442920.0
2022-02-15 11:40:00,18.58,18.62,18.56,18.61,290638.0,18.58,18.62,18.56,18.61,290638.0
2022-02-15 11:45:00,18.61,18.72,18.6,18.68,870905.0,18.61,18.72,18.6,18.68,870905.0
2022-02-15 11:50:00,18.68,18.73,18.66,18.71,374071.0,18.68,18.73,18.66,18.71,374071.0
2022-02-15 11:55:00,18.72,18.75,18.7,18.72,328599.0,18.72,18.75,18.7,18.72,328599.0
2022-02-15 12:00:00,18.73,18.77,18.64,18.66,645039.0,18.73,18.77,18.64,18.66,645039.0
2022-02-15 12:05:00,18.67,18.68,18.63,18.66,355023.0,18.67,18.68,18.63,18.66,355023.0
2022-02-15 12:10:00,18.66,18.69,18.64,18.67,322669.0,18.66,18.69,18.64,18.67,322669.0
2022-02-15 12:15:00,18.67,18.67,18.56,18.58,290967.0,18.67,18.67,18.56,18.58,290967.0
2022-02-15 12:20:00,18.59,18.6,18.53,18.55,261980.0,18.59,18.6,18.53,18.55,261980.0
2022-02-15 12:25:00,18.56,18.58,18.52,18.57,263784.0,18.56,18.58,18.52,18.57,263784.0
2022-02-15 12:30:00,18.57,18.6,18.53,18.55,226062.0,18.57,18.6,18.53,18.55,226062.0
2022-02-15 12:35:00,18.55,18.59,18.54,18.56,189384.0,18.55,18.59,18.54,18.56,189384.0
2022-02-15 12:40:00,18.56,18.59,18.53,18.54,174164.0,18.56,18.59,18.53,18.54,174164.0
2022-02-15 12:45:00,18.54,18.55,18.47,18.47,363492.0,18.54,18.55,18.47,18.47,363492.0
2022-02-15 12:50:00,18.47,18.55,18.47,18.55,221462.0,18.47,18.55,18.47,18.55,221462.0
2022-02-15 12:55:00,18.55,18.58,18.53,18.57,182221.0,18.55,18.58,18.53,18.57,182221.0
2022-02-15 13:00:00,18.57,18.61,18.55,18.59,241826.0,18.57,18.61,18.55,18.59,241826.0
2022-02-15 13:05:00,18.59,18.63,18.59,18.63,158428.0,18.59,18.63,18.59,18.63,158428.0
2022-02-15 13:10:00,18.62,18.65,18.61,18.65,206770.0,18.62,18.65,18.61,18.65,206770.0
2022-02-15 13:15:00,18.65,18.66,18.61,18.63,201842.0,18.65,18.66,18.61,18.63,201842.0
2022-02-15 13:20:00,18.64,18.68,18.62,18.65,173489.0,18.64,18.68,18.62,18.65,173489.0
2022-02-15 13:25:00,18.66,18.69,18.65,18.69,191439.0,18.66,18.69,18.65,18.69,191439.0
2022-02-15 13:30:00,18.69,18.71,18.67,18.7,248808.0,18.69,18.71,18.67,18.7,248808.0
2022-02-15 13:35:00,18.7,18.71,18.67,18.69,170300.0,18.7,18.71,18.67,18.69,170300.0
2022-02-15 13:40:00,18.69,18.72,18.65,18.69,285538.0,18.69,18.72,18.65,18.69,285538.0
2022-02-15 13:45:00,18.68,18.7,18.67,18.69,263408.0,18.68,18.7,18.67,18.69,263408.0
2022-02-15 13:50:00,18.69,18.74,18.67,18.7,465800.0,18.69,18.74,18.67,18.7,465800.0
2022-02-15 13:55:00,18.69,18.72,18.67,18.72,495630.0,18.69,18.72,18.67,18.72,495630.0
2022-02-15 14:00:00,18.71,18.81,18.71,18.78,1387232.0,18.71,18.81,18.71,18.78,1387232.0
2022-02-15 14:05:00,18.78,18.86,18.73,18.85,2200764.0,18.78,18.86,18.73,18.85,2200764.0
2022-02-15 14:10:00,18.85,18.87,18.79,18.85,884839.0,18.85,18.87,18.79,18.85,884839.0
2022-02-15 14:15:00,18.84,18.87,18.81,18.81,383667.0,18.84,18.87,18.81,18.81,383667.0
2022-02-15 14:20:00,18.82,18.86,18.8,18.8,382285.0,18.82,18.86,18.8,18.8,382285.0
2022-02-15 14:25:00,18.8,18.85,18.79,18.84,199812.0,18.8,18.85,18.79,18.84,199812.0
2022-02-15 14:30:00,18.84,18.86,18.77,18.79,580656.0,18.84,18.86,18.77,18.79,580656.0
2022-02-15 14:35:00,18.79,18.83,18.78,18.82,210435.0,18.79,18.83,18.78,18.82,210435.0
2022-02-15 14:40:00,18.82,18.87,18.81,18.87,455926.0,18.82,18.87,18.81,18.87,455926.0
2022-02-15 14:45:00,18.86,18.89,18.85,18.87,440900.0,18.86,18.89,18.85,18.87,440900.0
2022-02-15 14:50:00,18.88,18.91,18.83,18.86,506501.0,18.88,18.91,18.83,18.86,506501.0
2022-02-15 14:55:00,18.86,18.88,18.83,18.84,438881.0,18.86,18.88,18.83,18.84,438881.0
2022-02-15 15:00:00,18.84,18.86,18.82,18.85,355417.0,18.84,18.86,18.82,18.85,355417.0
2022-02-15 15:05:00,18.85,18.88,18.82,18.85,500769.0,18.85,18.88,18.82,18.85,500769.0
2022-02-15 15:10:00,18.86,18.87,18.82,18.85,384852.0,18.86,18.87,18.82,18.85,384852.0
2022-02-15 15:15:00,18.86,18.88,18.84,18.85,323362.0,18.86,18.88,18.84,18.85,323362.0
2022-02-15 15:20:00,18.85,18.88,18.82,18.82,441794.0,18.85,18.88,18.82,18.82,441794.0
2022-02-15 15:25:00,18.82,18.85,18.79,18.82,563649.0,18.82,18.85,18.79,18.82,563649.0
2022-02-15 15:30:00,18.82,18.85,18.76,18.77,618249.0,18.82,18.85,18.76,18.77,618249.0
2022-02-15 15:35:00,18.77,18.81,18.75,18.78,699772.0,18.77,18.81,18.75,18.78,699772.0
2022-02-15 15:40:00,18.78,18.82,18.77,18.82,489566.0,18.78,18.82,18.77,18.82,489566.0
2022-02-15 15:45:00,18.81,18.85,18.78,18.82,699401.0,18.81,18.85,18.78,18.82,699401.0
2022-02-15 15:50:00,18.82,18.88,18.8,18.81,1440789.0,18.82,18.88,18.8,18.81,1440789.0
2022-02-15 15:55:00,18.82,18.86,18.81,18.85,1231513.0,18.82,18.86,18.81,18.85,1231513.0
2022-02-16 09:30:00,18.57,18.9,18.5,18.86,1472174.0,18.57,18.9,18.5,18.86,1472174.0
2022-02-16 09:35:00,18.86,18.89,18.61,18.62,956137.0,18.86,18.89,18.61,18.62,956137.0
2022-02-16 09:40:00,18.62,18.73,18.53,18.62,1085653.0,18.62,18.73,18.53,18.62,1085653.0
2022-02-16 09:45:00,18.62,18.85,18.61,18.82,890016.0,18.62,18.85,18.61,18.82,890016.0
2022-02-16 09:50:00,18.82,18.83,18.63,18.67,684710.0,18.82,18.83,18.63,18.67,684710.0
2022-02-16 09:55:00,18.69,18.81,18.64,18.76,528572.0,18.69,18.81,18.64,18.76,528572.0
2022-02-16 10:00:00,18.75,18.84,18.68,18.82,548262.0,18.75,18.84,18.68,18.82,548262.0
2022-02-16 10:05:00,18.82,18.98,18.77,18.91,832894.0,18.82,18.98,18.77,18.91,832894.0
2022-02-16 10:10:00,18.91,18.95,18.79,18.8,547687.0,18.91,18.95,18.79,18.8,547687.0
2022-02-16 10:15:00,18.81,18.87,18.78,18.84,368097.0,18.81,18.87,18.78,18.84,368097.0
2022-02-16 10:20:00,18.83,18.89,18.78,18.89,243356.0,18.83,18.89,18.78,18.89,243356.0
2022-02-16 10:25:00,18.89,18.94,18.87,18.94,451754.0,18.89,18.94,18.87,18.94,451754.0
2022-02-16 10:30:00,18.94,18.99,18.89,18.96,437891.0,18.94,18.99,18.89,18.96,437891.0
2022-02-16 10:35:00,18.96,19.03,18.95,18.98,716109.0,18.96,19.03,18.95,18.98,716109.0
2022-02-16 10:40:00,18.97,19.04,18.94,19.04,435046.0,18.97,19.04,18.94,19.04,435046.0
2022-02-16 10:45:00,19.04,19.07,19.03,19.05,357005.0,19.04,19.07,19.03,19.05,357005.0
2022-02-16 10:50:00,19.05,19.11,19.05,19.09,514995.0,19.05,19.11,19.05,19.09,514995.0
2022-02-16 10:55:00,19.09,19.1,18.94,18.99,652319.0,19.09,19.1,18.94,18.99,652319.0
2022-02-16 11:00:00,18.99,19.0,18.93,18.95,225688.0,18.99,19.0,18.93,18.95,225688.0
2022-02-16 11:05:00,18.95,19.0,18.91,18.98,302023.0,18.95,19.0,18.91,18.98,302023.0
2022-02-16 11:10:00,18.98,18.99,18.93,18.96,299134.0,18.98,18.99,18.93,18.96,299134.0
2022-02-16 11:15:00,18.96,19.01,18.92,18.93,266706.0,18.96,19.01,18.92,18.93,266706.0
2022-02-16 11:20:00,18.93,18.98,18.9,18.92,206718.0,18.93,18.98,18.9,18.92,206718.0
2022-02-16 11:25:00,18.92,18.96,18.88,18.91,156486.0,18.92,18.96,18.88,18.91,156486.0
2022-02-16 11:30:00,18.91,18.91,18.87,18.89,163117.0,18.91,18.91,18.87,18.89,163117.0
2022-02-16 11:35:00,18.89,18.9,18.83,18.85,275813.0,18.89,18.9,18.83,18.85,275813.0
2022-02-16 11:40:00,18.86,18.87,18.84,18.86,186687.0,18.86,18.87,18.84,18.86,186687.0
2022-02-16 11:45:00,18.87,18.87,18.83,18.86,210545.0,18.87,18.87,18.83,18.86,210545.0
2022-02-16 11:50:00,18.86,18.89,18.83,18.85,257006.0,18.86,18.89,18.83,18.85,257006.0
2022-02-16 11:55:00,18.85,18.88,18.84,18.85,189343.0,18.85,18.88,18.84,18.85,189343.0
2022-02-16 12:00:00,18.85,18.86,18.8,18.82,242802.0,18.85,18.86,18.8,18.82,242802.0
2022-02-16 12:05:00,18.82,18.84,18.8,18.84,194600.0,18.82,18.84,18.8,18.84,194600.0
2022-02-16 12:10:00,18.84,18.89,18.83,18.88,221362.0,18.84,18.89,18.83,18.88,221362.0
2022-02-16 12:15:00,18.88,18.9,18.87,18.89,185345.0,18.88,18.9,18.87,18.89,185345.0
2022-02-16 12:20:00,18.9,18.9,18.85,18.86,243702.0,18.9,18.9,18.85,18.86,243702.0
2022-02-16 12:25:00,18.86,18.86,18.8,18.81,154379.0,18.86,18.86,18.8,18.81,154379.0
2022-02-16 12:30:00,18.82,18.82,18.68,18.71,504042.0,18.82,18.82,18.68,18.71,504042.0
2022-02-16 12:35:00,18.7,18.77,18.68,18.77,459064.0,18.7,18.77,18.68,18.77,459064.0
2022-02-16 12:40:00,18.77,18.78,18.74,18.76,183985.0,18.77,18.78,18.74,18.76,183985.0
2022-02-16 12:45:00,18.75,18.78,18.72,18.75,146267.0,18.75,18.78,18.72,18.75,146267.0
2022-02-16 12:50:00,18.76,18.77,18.73,18.73,105973.0,18.76,18.77,18.73,18.73,105973.0
2022-02-16 12:55:00,18.73,18.74,18.69,18.7,94979.0,18.73,18.74,18.69,18.7,94979.0
2022-02-16 13:00:00,18.69,18.71,18.63,18.64,230355.0,18.69,18.71,18.63,18.64,230355.0
2022-02-16 13:05:00,18.64,18.71,18.63,18.7,326171.0,18.64,18.71,18.63,18.7,326171.0
2022-02-16 13:10:00,18.69,18.74,18.69,18.73,146157.0,18.69,18.74,18.69,18.73,146157.0
2022-02-16 13:15:00,18.73,18.77,18.73,18.77,197153.0,18.73,18.77,18.73,18.77,197153.0
2022-02-16 13:20:00,18.77,18.8,18.75,18.76,162849.0,18.77,18.8,18.75,18.76,162849.0
2022-02-16 13:25:00,18.76,18.76,18.71,18.72,122119.0,18.76,18.76,18.71,18.72,122119.0
2022-02-16 13:30:00,18.73,18.73,18.68,18.7,161923.0,18.73,18.73,18.68,18.7,161923.0
2022-02-16 13:35:00,18.71,18.73,18.69,18.71,88760.0,18.71,18.73,18.69,18.71,88760.0
2022-02-16 13:40:00,18.71,18.72,18.67,18.69,186324.0,18.71,18.72,18.67,18.69,186324.0
2022-02-16 13:45:00,18.69,18.74,18.68,18.72,138218.0,18.69,18.74,18.68,18.72,138218.0
2022-02-16 13:50:00,18.71,18.76,18.71,18.75,257774.0,18.71,18.76,18.71,18.75,257774.0
2022-02-16 13:55:00,18.74,18.75,18.68,18.73,145037.0,18.74,18.75,18.68,18.73,145037.0
2022-02-16 14:00:00,18.73,18.84,18.61,18.75,594822.0,18.73,18.84,18.61,18.75,594822.0
2022-02-16 14:05:00,18.76,18.82,18.69,18.77,324806.0,18.76,18.82,18.69,18.77,324806.0
2022-02-16 14:10:00,18.76,18.79,18.69,18.73,270872.0,18.76,18.79,18.69,18.73,270872.0
2022-02-16 14:15:00,18.73,18.83,18.73,18.8,226794.0,18.73,18.83,18.73,18.8,226794.0
2022-02-16 14:20:00,18.8,18.87,18.79,18.85,319147.0,18.8,18.87,18.79,18.85,319147.0
2022-02-16 14:25:00,18.86,18.88,18.83,18.88,262023.0,18.86,18.88,18.83,18.88,262023.0
2022-02-16 14:30:00,18.88,18.91,18.85,18.85,299933.0,18.88,18.91,18.85,18.85,299933.0
2022-02-16 14:35:00,18.86,18.87,18.78,18.82,206493.0,18.86,18.87,18.78,18.82,206493.0
2022-02-16 14:40:00,18.82,18.83,18.76,18.8,259534.0,18.82,18.83,18.76,18.8,259534.0
2022-02-16 14:45:00,18.8,18.83,18.77,18.78,172823.0,18.8,18.83,18.77,18.78,172823.0
2022-02-16 14:50:00,18.77,18.82,18.77,18.8,130696.0,18.77,18.82,18.77,18.8,130696.0
2022-02-16 14:55:00,18.8,18.84,18.79,18.82,132141.0,18.8,18.84,18.79,18.82,132141.0
2022-02-16 15:00:00,18.83,18.89,18.8,18.87,262936.0,18.83,18.89,18.8,18.87,262936.0
2022-02-16 15:05:00,18.88,18.88,18.83,18.85,196558.0,18.88,18.88,18.83,18.85,196558.0
2022-02-16 15:10:00,18.86,18.86,18.81,18.82,203730.0,18.86,18.86,18.81,18.82,203730.0
2022-02-16 15:15:00,18.83,18.85,18.8,18.82,214088.0,18.83,18.85,18.8,18.82,214088.0
2022-02-16 15:20:00,18.82,18.84,18.79,18.83,184130.0,18.82,18.84,18.79,18.83,184130.0
2022-02-16 15:25:00,18.83,18.84,18.81,18.84,153525.0,18.83,18.84,18.81,18.84,153525.0
2022-02-16 15:30:00,18.84,18.85,18.8,18.84,294969.0,18.84,18.85,18.8,18.84,294969.0
2022-02-16 15:35:00,18.84,18.88,18.82,18.88,312966.0,18.84,18.88,18.82,18.88,312966.0
2022-02-16 15:40:00,18.87,18.89,18.82,18.82,369073.0,18.87,18.89,18.82,18.82,369073.0
2022-02-16 15:45:00,18.82,18.85,18.81,18.84,424874.0,18.82,18.85,18.81,18.84,424874.0
2022-02-16 15:50:00,18.84,18.87,18.82,18.83,760235.0,18.84,18.87,18.82,18.83,760235.0
2022-02-16 15:55:00,18.83,18.84,18.81,18.81,704207.0,18.83,18.84,18.81,18.81,704207.0
2022-02-17 09:30:00,18.53,18.59,18.35,18.57,1399676.0,18.53,18.59,18.35,18.57,1399676.0
2022-02-17 09:35:00,18.57,18.65,18.45,18.64,806286.0,18.57,18.65,18.45,18.64,806286.0
2022-02-17 09:40:00,18.64,18.67,18.54,18.62,507585.0,18.64,18.67,18.54,18.62,507585.0
2022-02-17 09:45:00,18.62,18.64,18.45,18.52,500141.0,18.62,18.64,18.45,18.52,500141.0
2022-02-17 09:50:00,18.51,18.52,18.41,18.46,579276.0,18.51,18.52,18.41,18.46,579276.0
2022-02-17 09:55:00,18.46,18.48,18.38,18.4,499876.0,18.46,18.48,18.38,18.4,499876.0
2022-02-17 10:00:00,18.4,18.54,18.38,18.52,586129.0,18.4,18.54,18.38,18.52,586129.0
2022-02-17 10:05:00,18.53,18.59,18.49,18.54,366575.0,18.53,18.59,18.49,18.54,366575.0
2022-02-17 10:10:00,18.53,18.54,18.4,18.47,388665.0,18.53,18.54,18.4,18.47,388665.0
2022-02-17 10:15:00,18.47,18.55,18.47,18.5,371417.0,18.47,18.55,18.47,18.5,371417.0
2022-02-17 10:20:00,18.5,18.5,18.4,18.42,308576.0,18.5,18.5,18.4,18.42,308576.0
2022-02-17 10:25:00,18.42,18.44,18.39,18.41,287869.0,18.42,18.44,18.39,18.41,287869.0
2022-02-17 10:30:00,18.41,18.5,18.4,18.48,327463.0,18.41,18.5,18.4,18.48,327463.0
2022-02-17 10:35:00,18.48,18.49,18.41,18.45,247832.0,18.48,18.49,18.41,18.45,247832.0
2022-02-17 10:40:00,18.45,18.47,18.41,18.45,143136.0,18.45,18.47,18.41,18.45,143136.0
2022-02-17 10:45:00,18.44,18.48,18.35,18.39,656409.0,18.44,18.48,18.35,18.39,656409.0
2022-02-17 10:50:00,18.39,18.42,18.35,18.38,266439.0,18.39,18.42,18.35,18.38,266439.0
2022-02-17 10:55:00,18.38,18.46,18.37,18.45,303540.0,18.38,18.46,18.37,18.45,303540.0
2022-02-17 11:00:00,18.45,18.47,18.41,18.44,162273.0,18.45,18.47,18.41,18.44,162273.0
2022-02-17 11:05:00,18.44,18.54,18.43,18.52,284536.0,18.44,18.54,18.43,18.52,284536.0
2022-02-17 11:10:00,18.53,18.6,18.52,18.6,238258.0,18.53,18.6,18.52,18.6,238258.0
2022-02-17 11:15:00,18.6,18.6,18.54,18.58,300185.0,18.6,18.6,18.54,18.58,300185.0
2022-02-17 11:20:00,18.58,18.6,18.54,18.56,301832.0,18.58,18.6,18.54,18.56,301832.0
2022-02-17 11:25:00,18.55,18.61,18.55,18.6,290169.0,18.55,18.61,18.55,18.6,290169.0
2022-02-17 11:30:00,18.6,18.6,18.53,18.55,220392.0,18.6,18.6,18.53,18.55,220392.0
2022-02-17 11:35:00,18.56,18.57,18.51,18.53,184045.0,18.56,18.57,18.51,18.53,184045.0
2022-02-17 11:40:00,18.53,18.55,18.5,18.53,140229.0,18.53,18.55,18.5,18.53,140229.0
2022-02-17 11:45:00,18.52,18.56,18.5,18.55,198718.0,18.52,18.56,18.5,18.55,198718.0
2022-02-17 11:50:00,18.55,18.56,18.49,18.5,372015.0,18.55,18.56,18.49,18.5,372015.0
2022-02-17 11:55:00,18.49,18.52,18.47,18.48,106849.0,18.49,18.52,18.47,18.48,106849.0
2022-02-17 12:00:00,18.49,18.54,18.46,18.52,215311.0,18.49,18.54,18.46,18.52,215311.0
2022-02-17 12:05:00,18.53,18.54,18.48,18.51,124283.0,18.53,18.54,18.48,18.51,124283.0
2022-02-17 12:10:00,18.51,18.52,18.47,18.51,144550.0,18.51,18.52,18.47,18.51,144550.0
2022-02-17 12:15:00,18.51,18.53,18.47,18.51,123257.0,18.51,18.53,18.47,18.51,123257.0
2022-02-17 12:20:00,18.51,18.55,18.5,18.54,146097.0,18.51,18.55,18.5,18.54,146097.0
2022-02-17 12:25:00,18.54,18.58,18.54,18.55,167694.0,18.54,18.58,18.54,18.55,167694.0
2022-02-17 12:30:00,18.55,18.58,18.53,18.57,264464.0,18.55,18.58,18.53,18.57,264464.0
2022-02-17 12:35:00,18.57,18.59,18.56,18.57,79129.0,18.57,18.59,18.56,18.57,79129.0
2022-02-17 12:40:00,18.57,18.58,18.54,18.56,181237.0,18.57,18.58,18.54,18.56,181237.0
2022-02-17 12:45:00,18.55,18.58,18.52,18.55,180667.0,18.55,18.58,18.52,18.55,180667.0
2022-02-17 12:50:00,18.55,18.57,18.54,18.56,51865.0,18.55,18.57,18.54,18.56,51865.0
2022-02-17 12:55:00,18.55,18.59,18.55,18.55,86098.0,18.55,18.59,18.55,18.55,86098.0
2022-02-17 13:00:00,18.55,18.56,18.52,18.53,126782.0,18.55,18.56,18.52,18.53,126782.0
2022-02-17 13:05:00,18.53,18.55,18.51,18.52,129819.0,18.53,18.55,18.51,18.52,129819.0
2022-02-17 13:10:00,18.52,18.52,18.46,18.46,162435.0,18.52,18.52,18.46,18.46,162435.0
2022-02-17 13:15:00,18.46,18.49,18.45,18.45,146048.0,18.46,18.49,18.45,18.45,146048.0
2022-02-17 13:20:00,18.46,18.46,18.4,18.41,321895.0,18.46,18.46,18.4,18.41,321895.0
2022-02-17 13:25:00,18.41,18.43,18.38,18.43,285455.0,18.41,18.43,18.38,18.43,285455.0
2022-02-17 13:30:00,18.43,18.44,18.39,18.43,268710.0,18.43,18.44,18.39,18.43,268710.0
2022-02-17 13:35:00,18.43,18.43,18.37,18.38,179946.0,18.43,18.43,18.37,18.38,179946.0
2022-02-17 13:40:00,18.38,18.4,18.36,18.39,243369.0,18.38,18.4,18.36,18.39,243369.0
2022-02-17 13:45:00,18.39,18.41,18.37,18.39,230616.0,18.39,18.41,18.37,18.39,230616.0
2022-02-17 13:50:00,18.38,18.42,18.37,18.42,196476.0,18.38,18.42,18.37,18.42,196476.0
2022-02-17 13:55:00,18.41,18.43,18.4,18.41,192055.0,18.41,18.43,18.4,18.41,192055.0
2022-02-17 14:00:00,18.41,18.42,18.35,18.37,237537.0,18.41,18.42,18.35,18.37,237537.0
2022-02-17 14:05:00,18.37,18.37,18.32,18.32,336835.0,18.37,18.37,18.32,18.32,336835.0
2022-02-17 14:10:00,18.32,18.33,18.28,18.3,316107.0,18.32,18.33,18.28,18.3,316107.0
2022-02-17 14:15:00,18.3,18.33,18.27,18.32,176695.0,18.3,18.33,18.27,18.32,176695.0
2022-02-17 14:20:00,18.31,18.32,18.26,18.28,317206.0,18.31,18.32,18.26,18.28,317206.0
2022-02-17 14:25:00,18.27,18.29,18.24,18.28,219456.0,18.27,18.29,18.24,18.28,219456.0
2022-02-17 14:30:00,18.29,18.29,18.23,18.25,193670.0,18.29,18.29,18.23,18.25,193670.0
2022-02-17 14:35:00,18.26,18.27,18.23,18.27,231655.0,18.26,18.27,18.23,18.27,231655.0
2022-02-17 14:40:00,18.27,18.27,18.23,18.23,237793.0,18.27,18.27,18.23,18.23,237793.0
2022-02-17 14:45:00,18.23,18.25,18.2,18.25,343641.0,18.23,18.25,18.2,18.25,343641.0
2022-02-17 14:50:00,18.24,18.25,18.19,18.21,259489.0,18.24,18.25,18.19,18.21,259489.0
2022-02-17 14:55:00,18.21,18.22,18.15,18.16,311500.0,18.21,18.22,18.15,18.16,311500.0
2022-02-17 15:00:00,18.16,18.19,18.13,18.13,325912.0,18.16,18.19,18.13,18.13,325912.0
2022-02-17 15:05:00,18.14,18.14,18.1,18.11,498853.0,18.14,18.14,18.1,18.11,498853.0
2022-02-17 15:10:00,18.11,18.11,18.03,18.08,1718405.0,18.11,18.11,18.03,18.08,1718405.0
2022-02-17 15:15:00,18.08,18.12,18.07,18.12,571891.0,18.08,18.12,18.07,18.12,571891.0
2022-02-17 15:20:00,18.12,18.17,18.11,18.16,247527.0,18.12,18.17,18.11,18.16,247527.0
2022-02-17 15:25:00,18.16,18.18,18.13,18.14,220195.0,18.16,18.18,18.13,18.14,220195.0
2022-02-17 15:30:00,18.14,18.18,18.1,18.12,263727.0,18.14,18.18,18.1,18.12,263727.0
2022-02-17 15:35:00,18.12,18.25,18.12,18.23,740732.0,18.12,18.25,18.12,18.23,740732.0
2022-02-17 15:40:00,18.23,18.26,18.21,18.25,430782.0,18.23,18.26,18.21,18.25,430782.0
2022-02-17 15:45:00,18.26,18.28,18.25,18.27,482324.0,18.26,18.28,18.25,18.27,482324.0
2022-02-17 15:50:00,18.27,18.27,18.17,18.22,1325938.0,18.27,18.27,18.17,18.22,1325938.0
2022-02-17 15:55:00,18.21,18.24,18.21,18.22,953524.0,18.21,18.24,18.21,18.22,953524.0
2022-02-18 09:30:00,18.25,18.32,18.19,18.27,1051556.0,18.25,18.32,18.19,18.27,1051556.0
2022-02-18 09:35:00,18.26,18.29,18.14,18.23,594491.0,18.26,18.29,18.14,18.23,594491.0
2022-02-18 09:40:00,18.23,18.28,18.13,18.14,416007.0,18.23,18.28,18.13,18.14,416007.0
2022-02-18 09:45:00,18.13,18.24,18.08,18.23,598369.0,18.13,18.24,18.08,18.23,598369.0
2022-02-18 09:50:00,18.24,18.39,18.24,18.39,621448.0,18.24,18.39,18.24,18.39,621448.0
2022-02-18 09:55:00,18.39,18.41,18.25,18.28,407387.0,18.39,18.41,18.25,18.28,407387.0
2022-02-18 10:00:00,18.27,18.29,18.17,18.23,366742.0,18.27,18.29,18.17,18.23,366742.0
2022-02-18 10:05:00,18.23,18.27,18.12,18.16,531620.0,18.23,18.27,18.12,18.16,531620.0
2022-02-18 10:10:00,18.16,18.22,18.15,18.21,312815.0,18.16,18.22,18.15,18.21,312815.0
2022-02-18 10:15:00,18.2,18.26,18.09,18.12,498400.0,18.2,18.26,18.09,18.12,498400.0
2022-02-18 10:20:00,18.11,18.16,18.04,18.07,347771.0,18.11,18.16,18.04,18.07,347771.0
2022-02-18 10:25:00,18.07,18.09,18.02,18.04,229456.0,18.07,18.09,18.02,18.04,229456.0
2022-02-18 10:30:00,18.04,18.04,17.96,18.01,505230.0,18.04,18.04,17.96,18.01,505230.0
2022-02-18 10:35:00,18.01,18.05,17.97,18.0,251073.0,18.01,18.05,17.97,18.0,251073.0
2022-02-18 10:40:00,18.0,18.07,17.95,18.06,466281.0,18.0,18.07,17.95,18.06,466281.0
2022-02-18 10:45:00,18.06,18.07,17.97,18.02,296424.0,18.06,18.07,17.97,18.02,296424.0
2022-02-18 10:50:00,18.02,18.05,18.0,18.01,190514.0,18.02,18.05,18.0,18.01,190514.0
2022-02-18 10:55:00,18.01,18.04,17.97,17.99,173734.0,18.01,18.04,17.97,17.99,173734.0
2022-02-18 11:00:00,18.0,18.0,17.83,17.85,554538.0,18.0,18.0,17.83,17.85,554538.0
2022-02-18 11:05:00,17.86,17.93,17.85,17.86,338138.0,17.86,17.93,17.85,17.86,338138.0
2022-02-18 11:10:00,17.86,17.9,17.83,17.88,226704.0,17.86,17.9,17.83,17.88,226704.0
2022-02-18 11:15:00,17.88,17.93,17.86,17.93,361277.0,17.88,17.93,17.86,17.93,361277.0
2022-02-18 11:20:00,17.93,17.96,17.9,17.91,257315.0,17.93,17.96,17.9,17.91,257315.0
2022-02-18 11:25:00,17.91,17.97,17.88,17.89,285079.0,17.91,17.97,17.88,17.89,285079.0
2022-02-18 11:30:00,17.89,17.94,17.86,17.89,261462.0,17.89,17.94,17.86,17.89,261462.0
2022-02-18 11:35:00,17.89,17.94,17.86,17.93,183850.0,17.89,17.94,17.86,17.93,183850.0
2022-02-18 11:40:00,17.93,17.95,17.91,17.94,187214.0,17.93,17.95,17.91,17.94,187214.0
2022-02-18 11:45:00,17.93,17.97,17.9,17.93,182561.0,17.93,17.97,17.9,17.93,182561.0
2022-02-18 11:50:00,17.92,17.93,17.89,17.9,178846.0,17.92,17.93,17.89,17.9,178846.0
2022-02-18 11:55:00,17.9,17.91,17.84,17.88,313962.0,17.9,17.91,17.84,17.88,313962.0
2022-02-18 12:00:00,17.88,17.91,17.85,17.87,151975.0,17.88,17.91,17.85,17.87,151975.0
2022-02-18 12:05:00,17.87,17.92,17.86,17.92,137766.0,17.87,17.92,17.86,17.92,137766.0
2022-02-18 12:10:00,17.91,17.97,17.91,17.93,337390.0,17.91,17.97,17.91,17.93,337390.0
2022-02-18 12:15:00,17.92,18.02,17.9,17.96,241374.0,17.92,18.02,17.9,17.96,241374.0
2022-02-18 12:20:00,17.96,18.0,17.95,17.96,133852.0,17.96,18.0,17.95,17.96,133852.0
2022-02-18 12:25:00,17.96,18.0,17.94,17.96,165588.0,17.96,18.0,17.94,17.96,165588.0
2022-02-18 12:30:00,17.96,18.03,17.9,17.96,364877.0,17.96,18.03,17.9,17.96,364877.0
2022-02-18 12:35:00,17.97,17.98,17.88,17.89,212351.0,17.97,17.98,17.88,17.89,212351.0
2022-02-18 12:40:00,17.89,17.95,17.88,17.89,164489.0,17.89,17.95,17.88,17.89,164489.0
2022-02-18 12:45:00,17.89,17.89,17.85,17.87,224768.0,17.89,17.89,17.85,17.87,224768.0
2022-02-18 12:50:00,17.87,17.91,17.85,17.87,134018.0,17.87,17.91,17.85,17.87,134018.0
2022-02-18 12:55:00,17.87,17.9,17.86,17.89,84807.0,17.87,17.9,17.86,17.89,84807.0
2022-02-18 13:00:00,17.89,17.92,17.87,17.9,194215.0,17.89,17.92,17.87,17.9,194215.0
2022-02-18 13:05:00,17.91,17.91,17.87,17.89,224894.0,17.91,17.91,17.87,17.89,224894.0
2022-02-18 13:10:00,17.88,17.89,17.82,17.84,376259.0,17.88,17.89,17.82,17.84,376259.0
2022-02-18 13:15:00,17.84,17.86,17.81,17.83,247682.0,17.84,17.86,17.81,17.83,247682.0
2022-02-18 13:20:00,17.83,17.92,17.82,17.92,309950.0,17.83,17.92,17.82,17.92,309950.0
2022-02-18 13:25:00,17.91,17.92,17.85,17.87,174206.0,17.91,17.92,17.85,17.87,174206.0
2022-02-18 13:30:00,17.87,17.9,17.85,17.89,150333.0,17.87,17.9,17.85,17.89,150333.0
2022-02-18 13:35:00,17.89,17.93,17.87,17.93,139888.0,17.89,17.93,17.87,17.93,139888.0
2022-02-18 13:40:00,17.93,17.95,17.91,17.95,178353.0,17.93,17.95,17.91,17.95,178353.0
2022-02-18 13:45:00,17.95,17.99,17.94,17.96,237152.0,17.95,17.99,17.94,17.96,237152.0
2022-02-18 13:50:00,17.96,18.0,17.96,18.0,139905.0,17.96,18.0,17.96,18.0,139905.0
2022-02-18 13:55:00,17.99,18.0,17.95,17.96,200031.0,17.99,18.0,17.95,17.96,200031.0
2022-02-18 14:00:00,17.96,18.0,17.75,17.96,1585333.0,17.96,18.0,17.75,17.96,1585333.0
2022-02-18 14:05:00,17.95,18.0,17.92,17.94,293816.0,17.95,18.0,17.92,17.94,293816.0
2022-02-18 14:10:00,17.93,17.94,17.91,17.92,237514.0,17.93,17.94,17.91,17.92,237514.0
2022-02-18 14:15:00,17.93,18.01,17.92,18.01,279350.0,17.93,18.01,17.92,18.01,279350.0
2022-02-18 14:20:00,18.01,18.06,18.0,18.05,299104.0,18.01,18.06,18.0,18.05,299104.0
2022-02-18 14:25:00,18.05,18.09,18.05,18.08,356595.0,18.05,18.09,18.05,18.08,356595.0
2022-02-18 14:30:00,18.07,18.13,18.07,18.1,407944.0,18.07,18.13,18.07,18.1,407944.0
2022-02-18 14:35:00,18.1,18.1,18.01,18.02,336684.0,18.1,18.1,18.01,18.02,336684.0
2022-02-18 14:40:00,18.02,18.04,18.0,18.02,217365.0,18.02,18.04,18.0,18.02,217365.0
2022-02-18 14:45:00,18.03,18.03,17.97,17.98,165663.0,18.03,18.03,17.97,17.98,165663.0
2022-02-18 14:50:00,17.97,18.06,17.96,18.06,315432.0,17.97,18.06,17.96,18.06,315432.0
2022-02-18 14:55:00,18.05,18.07,18.0,18.05,231466.0,18.05,18.07,18.0,18.05,231466.0
2022-02-18 15:00:00,18.05,18.07,17.96,17.97,416430.0,18.05,18.07,17.96,17.97,416430.0
2022-02-18 15:05:00,17.97,18.0,17.92,17.96,203753.0,17.97,18.0,17.92,17.96,203753.0
2022-02-18 15:10:00,17.96,18.0,17.94,17.96,193717.0,17.96,18.0,17.94,17.96,193717.0
2022-02-18 15:15:00,17.95,17.97,17.92,17.93,229310.0,17.95,17.97,17.92,17.93,229310.0
2022-02-18 15:20:00,17.93,17.94,17.88,17.89,365297.0,17.93,17.94,17.88,17.89,365297.0
2022-02-18 15:25:00,17.89,17.91,17.87,17.88,339694.0,17.89,17.91,17.87,17.88,339694.0
2022-02-18 15:30:00,17.88,17.88,17.81,17.83,460971.0,17.88,17.88,17.81,17.83,460971.0
2022-02-18 15:35:00,17.82,17.87,17.81,17.87,420998.0,17.82,17.87,17.81,17.87,420998.0
2022-02-18 15:40:00,17.87,17.94,17.86,17.93,490521.0,17.87,17.94,17.86,17.93,490521.0
2022-02-18 15:45:00,17.94,17.97,17.87,17.93,747266.0,17.94,17.97,17.87,17.93,747266.0
2022-02-18 15:50:00,17.92,17.93,17.83,17.86,907712.0,17.92,17.93,17.83,17.86,907712.0
2022-02-18 15:55:00,17.86,17.87,17.84,17.87,1242592.0,17.86,17.87,17.84,17.87,1242592.0
2022-02-22 09:30:00,17.42,17.59,17.42,17.47,1116355.0,17.42,17.59,17.42,17.47,1116355.0
2022-02-22 09:35:00,17.46,17.56,17.41,17.43,1109542.0,17.46,17.56,17.41,17.43,1109542.0
2022-02-22 09:40:00,17.43,17.6,17.4,17.59,750032.0,17.43,17.6,17.4,17.59,750032.0
2022-02-22 09:45:00,17.59,17.68,17.58,17.68,709456.0,17.59,17.68,17.58,17.68,709456.0
2022-02-22 09:50:00,17.67,17.76,17.6,17.76,851805.0,17.67,17.76,17.6,17.76,851805.0
2022-02-22 09:55:00,17.75,17.75,17.64,17.69,416944.0,17.75,17.75,17.64,17.69,416944.0
2022-02-22 10:00:00,17.69,17.71,17.48,17.66,546895.0,17.69,17.71,17.48,17.66,546895.0
2022-02-22 10:05:00,17.66,17.77,17.59,17.73,395777.0,17.66,17.77,17.59,17.73,395777.0
2022-02-22 10:10:00,17.72,17.85,17.66,17.84,627591.0,17.72,17.85,17.66,17.84,627591.0
2022-02-22 10:15:00,17.83,17.93,17.82,17.91,580722.0,17.83,17.93,17.82,17.91,580722.0
2022-02-22 10:20:00,17.9,17.95,17.84,17.84,412724.0,17.9,17.95,17.84,17.84,412724.0
2022-02-22 10:25:00,17.85,17.9,17.82,17.88,336579.0,17.85,17.9,17.82,17.88,336579.0
2022-02-22 10:30:00,17.87,17.87,17.75,17.82,377603.0,17.87,17.87,17.75,17.82,377603.0
2022-02-22 10:35:00,17.82,17.84,17.75,17.76,224058.0,17.82,17.84,17.75,17.76,224058.0
2022-02-22 10:40:00,17.76,17.83,17.74,17.81,292188.0,17.76,17.83,17.74,17.81,292188.0
2022-02-22 10:45:00,17.81,17.85,17.77,17.83,306459.0,17.81,17.85,17.77,17.83,306459.0
2022-02-22 10:50:00,17.82,17.83,17.72,17.77,222577.0,17.82,17.83,17.72,17.77,222577.0
2022-02-22 10:55:00,17.77,17.77,17.64,17.66,373714.0,17.77,17.77,17.64,17.66,373714.0
2022-02-22 11:00:00,17.65,17.72,17.64,17.7,201474.0,17.65,17.72,17.64,17.7,201474.0
2022-02-22 11:05:00,17.69,17.72,17.58,17.59,383098.0,17.69,17.72,17.58,17.59,383098.0
2022-02-22 11:10:00,17.6,17.65,17.58,17.63,397606.0,17.6,17.65,17.58,17.63,397606.0
2022-02-22 11:15:00,17.63,17.64,17.57,17.62,269031.0,17.63,17.64,17.57,17.62,269031.0
2022-02-22 11:20:00,17.63,17.63,17.58,17.61,119815.0,17.63,17.63,17.58,17.61,119815.0
2022-02-22 11:25:00,17.62,17.68,17.58,17.61,331890.0,17.62,17.68,17.58,17.61,331890.0
2022-02-22 11:30:00,17.61,17.7,17.6,17.69,250855.0,17.61,17.7,17.6,17.69,250855.0
2022-02-22 11:35:00,17.68,17.7,17.62,17.68,336261.0,17.68,17.7,17.62,17.68,336261.0
2022-02-22 11:40:00,17.68,17.69,17.62,17.64,255637.0,17.68,17.69,17.62,17.64,255637.0
2022-02-22 11:45:00,17.64,17.65,17.6,17.63,123002.0,17.64,17.65,17.6,17.63,123002.0
2022-02-22 11:50:00,17.63,17.66,17.56,17.57,276486.0,17.63,17.66,17.56,17.57,276486.0
2022-02-22 11:55:00,17.57,17.6,17.54,17.59,183860.0,17.57,17.6,17.54,17.59,183860.0
2022-02-22 12:00:00,17.6,17.63,17.54,17.62,207321.0,17.6,17.63,17.54,17.62,207321.0
2022-02-22 12:05:00,17.62,17.65,17.6,17.64,205803.0,17.62,17.65,17.6,17.64,205803.0
2022-02-22 12:10:00,17.64,17.64,17.54,17.55,145912.0,17.64,17.64,17.54,17.55,145912.0
2022-02-22 12:15:00,17.55,17.56,17.49,17.49,388049.0,17.55,17.56,17.49,17.49,388049.0
2022-02-22 12:20:00,17.5,17.53,17.49,17.5,302009.0,17.5,17.53,17.49,17.5,302009.0
2022-02-22 12:25:00,17.5,17.57,17.48,17.56,232601.0,17.5,17.57,17.48,17.56,232601.0
2022-02-22 12:30:00,17.55,17.58,17.52,17.53,135924.0,17.55,17.58,17.52,17.53,135924.0
2022-02-22 12:35:00,17.53,17.57,17.52,17.55,111965.0,17.53,17.57,17.52,17.55,111965.0
2022-02-22 12:40:00,17.55,17.57,17.52,17.55,165897.0,17.55,17.57,17.52,17.55,165897.0
2022-02-22 12:45:00,17.55,17.56,17.5,17.52,202865.0,17.55,17.56,17.5,17.52,202865.0
2022-02-22 12:50:00,17.51,17.58,17.51,17.55,260072.0,17.51,17.58,17.51,17.55,260072.0
2022-02-22 12:55:00,17.55,17.59,17.53,17.55,129823.0,17.55,17.59,17.53,17.55,129823.0
2022-02-22 13:00:00,17.55,17.57,17.53,17.57,110665.0,17.55,17.57,17.53,17.57,110665.0
2022-02-22 13:05:00,17.57,17.59,17.55,17.57,120679.0,17.57,17.59,17.55,17.57,120679.0
2022-02-22 13:10:00,17.57,17.61,17.56,17.6,152199.0,17.57,17.61,17.56,17.6,152199.0
2022-02-22 13:15:00,17.6,17.6,17.48,17.48,233288.0,17.6,17.6,17.48,17.48,233288.0
2022-02-22 13:20:00,17.48,17.51,17.45,17.5,221131.0,17.48,17.51,17.45,17.5,221131.0
2022-02-22 13:25:00,17.5,17.52,17.49,17.51,114833.0,17.5,17.52,17.49,17.51,114833.0
2022-02-22 13:30:00,17.51,17.54,17.49,17.53,214454.0,17.51,17.54,17.49,17.53,214454.0
2022-02-22 13:35:00,17.52,17.53,17.46,17.49,283658.0,17.52,17.53,17.46,17.49,283658.0
2022-02-22 13:40:00,17.5,17.53,17.45,17.46,199355.0,17.5,17.53,17.45,17.46,199355.0
2022-02-22 13:45:00,17.46,17.46,17.4,17.41,209106.0,17.46,17.46,17.4,17.41,209106.0
2022-02-22 13:50:00,17.41,17.42,17.33,17.34,432103.0,17.41,17.42,17.33,17.34,432103.0
2022-02-22 13:55:00,17.34,17.4,17.34,17.39,302532.0,17.34,17.4,17.34,17.39,302532.0
2022-02-22 14:00:00,17.39,17.4,17.33,17.34,334664.0,17.39,17.4,17.33,17.34,334664.0
2022-02-22 14:05:00,17.34,17.35,17.3,17.31,169093.0,17.34,17.35,17.3,17.31,169093.0
2022-02-22 14:10:00,17.32,17.37,17.29,17.35,330990.0,17.32,17.37,17.29,17.35,330990.0
2022-02-22 14:15:00,17.35,17.4,17.34,17.39,234756.0,17.35,17.4,17.34,17.39,234756.0
2022-02-22 14:20:00,17.39,17.43,17.33,17.36,544900.0,17.39,17.43,17.33,17.36,544900.0
2022-02-22 14:25:00,17.36,17.52,17.36,17.48,596334.0,17.36,17.52,17.36,17.48,596334.0
2022-02-22 14:30:00,17.49,17.58,17.44,17.51,462675.0,17.49,17.58,17.44,17.51,462675.0
2022-02-22 14:35:00,17.51,17.58,17.51,17.54,409522.0,17.51,17.58,17.51,17.54,409522.0
2022-02-22 14:40:00,17.54,17.58,17.46,17.47,234595.0,17.54,17.58,17.46,17.47,234595.0
2022-02-22 14:45:00,17.47,17.6,17.44,17.59,353115.0,17.47,17.6,17.44,17.59,353115.0
2022-02-22 14:50:00,17.6,17.66,17.57,17.65,439919.0,17.6,17.66,17.57,17.65,439919.0
2022-02-22 14:55:00,17.66,17.75,17.65,17.68,470092.0,17.66,17.75,17.65,17.68,470092.0
2022-02-22 15:00:00,17.69,17.81,17.69,17.81,487103.0,17.69,17.81,17.69,17.81,487103.0
2022-02-22 15:05:00,17.8,17.82,17.71,17.71,513878.0,17.8,17.82,17.71,17.71,513878.0
2022-02-22 15:10:00,17.72,17.79,17.71,17.73,266074.0,17.72,17.79,17.71,17.73,266074.0
2022-02-22 15:15:00,17.73,17.78,17.7,17.72,348275.0,17.73,17.78,17.7,17.72,348275.0
2022-02-22 15:20:00,17.71,17.73,17.63,17.65,253644.0,17.71,17.73,17.63,17.65,253644.0
2022-02-22 15:25:00,17.64,17.71,17.63,17.68,292626.0,17.64,17.71,17.63,17.68,292626.0
2022-02-22 15:30:00,17.67,17.67,17.61,17.64,340125.0,17.67,17.67,17.61,17.64,340125.0
2022-02-22 15:35:00,17.64,17.66,17.58,17.62,488959.0,17.64,17.66,17.58,17.62,488959.0
2022-02-22 15:40:00,17.62,17.62,17.5,17.52,545511.0,17.62,17.62,17.5,17.52,545511.0
2022-02-22 15:45:00,17.51,17.51,17.44,17.45,716721.0,17.51,17.51,17.44,17.45,716721.0
2022-02-22 15:50:00,17.45,17.45,17.37,17.39,1155661.0,17.45,17.45,17.37,17.39,1155661.0
2022-02-22 15:55:00,17.39,17.44,17.38,17.43,832163.0,17.39,17.44,17.38,17.43,832163.0
2022-02-23 09:30:00,17.63,17.74,17.58,17.68,1005690.0,17.63,17.74,17.58,17.68,1005690.0
2022-02-23 09:35:00,17.67,17.76,17.58,17.69,482768.0,17.67,17.76,17.58,17.69,482768.0
2022-02-23 09:40:00,17.69,17.73,17.57,17.6,310088.0,17.69,17.73,17.57,17.6,310088.0
2022-02-23 09:45:00,17.6,17.72,17.6,17.62,444806.0,17.6,17.72,17.6,17.62,444806.0
2022-02-23 09:50:00,17.62,17.62,17.48,17.49,498112.0,17.62,17.62,17.48,17.49,498112.0
2022-02-23 09:55:00,17.49,17.5,17.42,17.45,447477.0,17.49,17.5,17.42,17.45,447477.0
2022-02-23 10:00:00,17.45,17.46,17.3,17.32,708594.0,17.45,17.46,17.3,17.32,708594.0
2022-02-23 10:05:00,17.32,17.32,17.17,17.2,642124.0,17.32,17.32,17.17,17.2,642124.0
2022-02-23 10:10:00,17.2,17.31,17.18,17.3,369461.0,17.2,17.31,17.18,17.3,369461.0
2022-02-23 10:15:00,17.3,17.31,17.16,17.19,613409.0,17.3,17.31,17.16,17.19,613409.0
2022-02-23 10:20:00,17.18,17.26,17.15,17.16,421478.0,17.18,17.26,17.15,17.16,421478.0
2022-02-23 10:25:00,17.16,17.22,17.13,17.21,434909.0,17.16,17.22,17.13,17.21,434909.0
2022-02-23 10:30:00,17.2,17.23,17.15,17.23,351395.0,17.2,17.23,17.15,17.23,351395.0
2022-02-23 10:35:00,17.23,17.32,17.21,17.32,494707.0,17.23,17.32,17.21,17.32,494707.0
2022-02-23 10:40:00,17.31,17.32,17.2,17.21,493074.0,17.31,17.32,17.2,17.21,493074.0
2022-02-23 10:45:00,17.21,17.23,17.16,17.16,214186.0,17.21,17.23,17.16,17.16,214186.0
2022-02-23 10:50:00,17.16,17.22,17.14,17.16,227095.0,17.16,17.22,17.14,17.16,227095.0
2022-02-23 10:55:00,17.16,17.27,17.15,17.21,296254.0,17.16,17.27,17.15,17.21,296254.0
2022-02-23 11:00:00,17.21,17.24,17.14,17.16,235731.0,17.21,17.24,17.14,17.16,235731.0
2022-02-23 11:05:00,17.16,17.16,17.05,17.07,596297.0,17.16,17.16,17.05,17.07,596297.0
2022-02-23 11:10:00,17.07,17.08,17.01,17.05,569691.0,17.07,17.08,17.01,17.05,569691.0
2022-02-23 11:15:00,17.04,17.05,16.98,17.03,684706.0,17.04,17.05,16.98,17.03,684706.0
2022-02-23 11:20:00,17.04,17.04,16.96,17.01,489305.0,17.04,17.04,16.96,17.01,489305.0
2022-02-23 11:25:00,17.01,17.09,17.01,17.04,593800.0,17.01,17.09,17.01,17.04,593800.0
2022-02-23 11:30:00,17.04,17.11,16.99,17.05,415392.0,17.04,17.11,16.99,17.05,415392.0
2022-02-23 11:35:00,17.05,17.11,17.03,17.07,268809.0,17.05,17.11,17.03,17.07,268809.0
2022-02-23 11:40:00,17.07,17.1,17.03,17.05,190903.0,17.07,17.1,17.03,17.05,190903.0
2022-02-23 11:45:00,17.04,17.11,17.02,17.09,208307.0,17.04,17.11,17.02,17.09,208307.0
2022-02-23 11:50:00,17.09,17.13,17.06,17.12,154895.0,17.09,17.13,17.06,17.12,154895.0
2022-02-23 11:55:00,17.12,17.14,17.08,17.13,275213.0,17.12,17.14,17.08,17.13,275213.0
2022-02-23 12:00:00,17.13,17.14,17.08,17.12,164626.0,17.13,17.14,17.08,17.12,164626.0
2022-02-23 12:05:00,17.12,17.17,17.09,17.16,163471.0,17.12,17.17,17.09,17.16,163471.0
2022-02-23 12:10:00,17.16,17.18,17.11,17.13,179076.0,17.16,17.18,17.11,17.13,179076.0
2022-02-23 12:15:00,17.13,17.21,17.12,17.2,191556.0,17.13,17.21,17.12,17.2,191556.0
2022-02-23 12:20:00,17.21,17.22,17.17,17.18,253886.0,17.21,17.22,17.17,17.18,253886.0
2022-02-23 12:25:00,17.18,17.21,17.15,17.2,197324.0,17.18,17.21,17.15,17.2,197324.0
2022-02-23 12:30:00,17.2,17.21,17.15,17.15,149328.0,17.2,17.21,17.15,17.15,149328.0
2022-02-23 12:35:00,17.16,17.18,17.12,17.14,209489.0,17.16,17.18,17.12,17.14,209489.0
2022-02-23 12:40:00,17.14,17.17,17.13,17.15,80095.0,17.14,17.17,17.13,17.15,80095.0
2022-02-23 12:45:00,17.14,17.16,17.12,17.14,97362.0,17.14,17.16,17.12,17.14,97362.0
2022-02-23 12:50:00,17.13,17.14,17.07,17.08,197671.0,17.13,17.14,17.07,17.08,197671.0
2022-02-23 12:55:00,17.08,17.09,17.05,17.08,199485.0,17.08,17.09,17.05,17.08,199485.0
2022-02-23 13:00:00,17.07,17.09,17.04,17.07,186083.0,17.07,17.09,17.04,17.07,186083.0
2022-02-23 13:05:00,17.06,17.07,17.02,17.03,113086.0,17.06,17.07,17.02,17.03,113086.0
2022-02-23 13:10:00,17.03,17.03,16.96,16.97,450818.0,17.03,17.03,16.96,16.97,450818.0
2022-02-23 13:15:00,16.97,17.0,16.94,16.97,610400.0,16.97,17.0,16.94,16.97,610400.0
2022-02-23 13:20:00,16.98,16.98,16.92,16.93,239400.0,16.98,16.98,16.92,16.93,239400.0
2022-02-23 13:25:00,16.94,16.97,16.9,16.92,274748.0,16.94,16.97,16.9,16.92,274748.0
2022-02-23 13:30:00,16.91,16.95,16.88,16.89,496837.0,16.91,16.95,16.88,16.89,496837.0
2022-02-23 13:35:00,16.89,16.91,16.85,16.91,957985.0,16.89,16.91,16.85,16.91,957985.0
2022-02-23 13:40:00,16.9,16.91,16.82,16.84,653544.0,16.9,16.91,16.82,16.84,653544.0
2022-02-23 13:45:00,16.84,16.91,16.81,16.91,1244065.0,16.84,16.91,16.81,16.91,1244065.0
2022-02-23 13:50:00,16.91,16.92,16.78,16.8,541255.0,16.91,16.92,16.78,16.8,541255.0
2022-02-23 13:55:00,16.8,16.82,16.78,16.82,282985.0,16.8,16.82,16.78,16.82,282985.0
2022-02-23 14:00:00,16.82,16.84,16.73,16.76,388200.0,16.82,16.84,16.73,16.76,388200.0
2022-02-23 14:05:00,16.76,16.83,16.75,16.82,247252.0,16.76,16.83,16.75,16.82,247252.0
2022-02-23 14:10:00,16.82,16.87,16.81,16.85,313716.0,16.82,16.87,16.81,16.85,313716.0
2022-02-23 14:15:00,16.84,16.9,16.8,16.88,284812.0,16.84,16.9,16.8,16.88,284812.0
2022-02-23 14:20:00,16.87,16.9,16.76,16.78,489877.0,16.87,16.9,16.76,16.78,489877.0
2022-02-23 14:25:00,16.78,16.79,16.74,16.76,235596.0,16.78,16.79,16.74,16.76,235596.0
2022-02-23 14:30:00,16.76,16.78,16.71,16.73,492235.0,16.76,16.78,16.71,16.73,492235.0
2022-02-23 14:35:00,16.73,16.76,16.71,16.73,570951.0,16.73,16.76,16.71,16.73,570951.0
2022-02-23 14:40:00,16.73,16.74,16.68,16.7,443417.0,16.73,16.74,16.68,16.7,443417.0
2022-02-23 14:45:00,16.7,16.78,16.69,16.76,342536.0,16.7,16.78,16.69,16.76,342536.0
2022-02-23 14:50:00,16.75,16.76,16.72,16.73,277313.0,16.75,16.76,16.72,16.73,277313.0
2022-02-23 14:55:00,16.72,16.75,16.7,16.72,296785.0,16.72,16.75,16.7,16.72,296785.0
2022-02-23 15:00:00,16.72,16.75,16.66,16.67,475729.0,16.72,16.75,16.66,16.67,475729.0
2022-02-23 15:05:00,16.66,16.7,16.65,16.66,261468.0,16.66,16.7,16.65,16.66,261468.0
2022-02-23 15:10:00,16.66,16.7,16.65,16.7,226394.0,16.66,16.7,16.65,16.7,226394.0
2022-02-23 15:15:00,16.69,16.73,16.67,16.68,413418.0,16.69,16.73,16.67,16.68,413418.0
2022-02-23 15:20:00,16.68,16.7,16.66,16.69,383288.0,16.68,16.7,16.66,16.69,383288.0
2022-02-23 15:25:00,16.69,16.74,16.66,16.73,530991.0,16.69,16.74,16.66,16.73,530991.0
2022-02-23 15:30:00,16.73,16.76,16.68,16.71,579960.0,16.73,16.76,16.68,16.71,579960.0
2022-02-23 15:35:00,16.71,16.73,16.68,16.69,373439.0,16.71,16.73,16.68,16.69,373439.0
2022-02-23 15:40:00,16.69,16.72,16.67,16.7,510978.0,16.69,16.72,16.67,16.7,510978.0
2022-02-23 15:45:00,16.7,16.72,16.66,16.67,518436.0,16.7,16.72,16.66,16.67,518436.0
2022-02-23 15:50:00,16.68,16.68,16.61,16.63,1150936.0,16.68,16.68,16.61,16.63,1150936.0
2022-02-23 15:55:00,16.63,16.66,16.62,16.65,975039.0,16.63,16.66,16.62,16.65,975039.0
2022-02-24 09:30:00,15.66,15.84,15.48,15.83,3026325.0,15.66,15.84,15.48,15.83,3026325.0
2022-02-24 09:35:00,15.82,15.91,15.69,15.9,1299448.0,15.82,15.91,15.69,15.9,1299448.0
2022-02-24 09:40:00,15.89,15.9,15.6,15.61,1034903.0,15.89,15.9,15.6,15.61,1034903.0
2022-02-24 09:45:00,15.6,15.9,15.58,15.9,1237030.0,15.6,15.9,15.58,15.9,1237030.0
2022-02-24 09:50:00,15.9,16.12,15.86,16.0,1307814.0,15.9,16.12,15.86,16.0,1307814.0
2022-02-24 09:55:00,16.0,16.22,15.94,16.2,1018290.0,16.0,16.22,15.94,16.2,1018290.0
2022-02-24 10:00:00,16.19,16.2,15.99,16.06,822618.0,16.19,16.2,15.99,16.06,822618.0
2022-02-24 10:05:00,16.06,16.21,15.97,16.2,768413.0,16.06,16.21,15.97,16.2,768413.0
2022-02-24 10:10:00,16.21,16.43,16.16,16.38,784983.0,16.21,16.43,16.16,16.38,784983.0
2022-02-24 10:15:00,16.39,16.6,16.33,16.58,954347.0,16.39,16.6,16.33,16.58,954347.0
2022-02-24 10:20:00,16.58,16.64,16.36,16.37,1155866.0,16.58,16.64,16.36,16.37,1155866.0
2022-02-24 10:25:00,16.38,16.4,16.18,16.23,921122.0,16.38,16.4,16.18,16.23,921122.0
2022-02-24 10:30:00,16.23,16.31,16.15,16.27,797571.0,16.23,16.31,16.15,16.27,797571.0
2022-02-24 10:35:00,16.28,16.29,16.08,16.16,753808.0,16.28,16.29,16.08,16.16,753808.0
2022-02-24 10:40:00,16.15,16.18,16.04,16.07,1173548.0,16.15,16.18,16.04,16.07,1173548.0
2022-02-24 10:45:00,16.07,16.29,16.07,16.23,706837.0,16.07,16.29,16.07,16.23,706837.0
2022-02-24 10:50:00,16.22,16.24,16.12,16.23,1047966.0,16.22,16.24,16.12,16.23,1047966.0
2022-02-24 10:55:00,16.23,16.33,16.22,16.25,612922.0,16.23,16.33,16.22,16.25,612922.0
2022-02-24 11:00:00,16.24,16.29,16.15,16.19,600358.0,16.24,16.29,16.15,16.19,600358.0
2022-02-24 11:05:00,16.2,16.35,16.17,16.34,392539.0,16.2,16.35,16.17,16.34,392539.0
2022-02-24 11:10:00,16.34,16.38,16.27,16.3,762339.0,16.34,16.38,16.27,16.3,762339.0
2022-02-24 11:15:00,16.3,16.37,16.29,16.37,582088.0,16.3,16.37,16.29,16.37,582088.0
2022-02-24 11:20:00,16.37,16.39,16.28,16.29,425706.0,16.37,16.39,16.28,16.29,425706.0
2022-02-24 11:25:00,16.29,16.3,16.22,16.26,372646.0,16.29,16.3,16.22,16.26,372646.0
2022-02-24 11:30:00,16.26,16.31,16.16,16.21,374008.0,16.26,16.31,16.16,16.21,374008.0
2022-02-24 11:35:00,16.21,16.25,16.11,16.14,1224799.0,16.21,16.25,16.11,16.14,1224799.0
2022-02-24 11:40:00,16.14,16.16,16.06,16.1,672604.0,16.14,16.16,16.06,16.1,672604.0
2022-02-24 11:45:00,16.1,16.15,16.04,16.14,1450754.0,16.1,16.15,16.04,16.14,1450754.0
2022-02-24 11:50:00,16.14,16.23,16.13,16.21,380525.0,16.14,16.23,16.13,16.21,380525.0
2022-02-24 11:55:00,16.21,16.24,16.14,16.23,420457.0,16.21,16.24,16.14,16.23,420457.0
2022-02-24 12:00:00,16.23,16.31,16.23,16.29,425717.0,16.23,16.31,16.23,16.29,425717.0
2022-02-24 12:05:00,16.29,16.31,16.18,16.19,290012.0,16.29,16.31,16.18,16.19,290012.0
2022-02-24 12:10:00,16.19,16.21,16.07,16.1,411919.0,16.19,16.21,16.07,16.1,411919.0
2022-02-24 12:15:00,16.1,16.15,16.06,16.11,192504.0,16.1,16.15,16.06,16.11,192504.0
2022-02-24 12:20:00,16.11,16.12,16.01,16.03,579231.0,16.11,16.12,16.01,16.03,579231.0
2022-02-24 12:25:00,16.03,16.09,16.01,16.09,372754.0,16.03,16.09,16.01,16.09,372754.0
2022-02-24 12:30:00,16.09,16.14,16.02,16.07,405524.0,16.09,16.14,16.02,16.07,405524.0
2022-02-24 12:35:00,16.06,16.19,16.06,16.15,304388.0,16.06,16.19,16.06,16.15,304388.0
2022-02-24 12:40:00,16.14,16.17,16.08,16.09,367733.0,16.14,16.17,16.08,16.09,367733.0
2022-02-24 12:45:00,16.09,16.12,16.01,16.03,505043.0,16.09,16.12,16.01,16.03,505043.0
2022-02-24 12:50:00,16.03,16.05,16.0,16.03,438932.0,16.03,16.05,16.0,16.03,438932.0
2022-02-24 12:55:00,16.03,16.08,16.0,16.03,297340.0,16.03,16.08,16.0,16.03,297340.0
2022-02-24 13:00:00,16.03,16.03,16.0,16.02,189012.0,16.03,16.03,16.0,16.02,189012.0
2022-02-24 13:05:00,16.02,16.11,16.01,16.09,229798.0,16.02,16.11,16.01,16.09,229798.0
2022-02-24 13:10:00,16.08,16.11,16.04,16.06,202710.0,16.08,16.11,16.04,16.06,202710.0
2022-02-24 13:15:00,16.05,16.12,16.04,16.09,296931.0,16.05,16.12,16.04,16.09,296931.0
2022-02-24 13:20:00,16.08,16.11,16.03,16.04,177662.0,16.08,16.11,16.03,16.04,177662.0
2022-02-24 13:25:00,16.04,16.07,16.01,16.01,274839.0,16.04,16.07,16.01,16.01,274839.0
2022-02-24 13:30:00,16.02,16.11,16.01,16.09,325325.0,16.02,16.11,16.01,16.09,325325.0
2022-02-24 13:35:00,16.09,16.21,16.07,16.19,353749.0,16.09,16.21,16.07,16.19,353749.0
2022-02-24 13:40:00,16.19,16.22,16.08,16.09,555609.0,16.19,16.22,16.08,16.09,555609.0
2022-02-24 13:45:00,16.09,16.27,16.03,16.26,537773.0,16.09,16.27,16.03,16.26,537773.0
2022-02-24 13:50:00,16.27,16.34,16.23,16.26,695677.0,16.27,16.34,16.23,16.26,695677.0
2022-02-24 13:55:00,16.27,16.27,16.15,16.21,397013.0,16.27,16.27,16.15,16.21,397013.0
2022-02-24 14:00:00,16.21,16.23,16.15,16.21,312929.0,16.21,16.23,16.15,16.21,312929.0
2022-02-24 14:05:00,16.21,16.32,16.19,16.23,487528.0,16.21,16.32,16.19,16.23,487528.0
2022-02-24 14:10:00,16.24,16.44,16.24,16.43,472371.0,16.24,16.44,16.24,16.43,472371.0
2022-02-24 14:15:00,16.43,16.47,16.4,16.46,495688.0,16.43,16.47,16.4,16.46,495688.0
2022-02-24 14:20:00,16.46,16.54,16.44,16.49,556965.0,16.46,16.54,16.44,16.49,556965.0
2022-02-24 14:25:00,16.49,16.54,16.47,16.48,344389.0,16.49,16.54,16.47,16.48,344389.0
2022-02-24 14:30:00,16.48,16.66,16.47,16.65,808137.0,16.48,16.66,16.47,16.65,808137.0
2022-02-24 14:35:00,16.65,16.74,16.61,16.73,634023.0,16.65,16.74,16.61,16.73,634023.0
2022-02-24 14:40:00,16.73,16.75,16.63,16.66,740496.0,16.73,16.75,16.63,16.66,740496.0
2022-02-24 14:45:00,16.66,16.71,16.63,16.7,420113.0,16.66,16.71,16.63,16.7,420113.0
2022-02-24 14:50:00,16.7,16.77,16.64,16.76,459886.0,16.7,16.77,16.64,16.76,459886.0
2022-02-24 14:55:00,16.76,16.81,16.72,16.8,1251489.0,16.76,16.81,16.72,16.8,1251489.0
2022-02-24 15:00:00,16.81,16.92,16.78,16.89,999071.0,16.81,16.92,16.78,16.89,999071.0
2022-02-24 15:05:00,16.88,16.88,16.81,16.81,376079.0,16.88,16.88,16.81,16.81,376079.0
2022-02-24 15:10:00,16.81,16.87,16.79,16.85,256913.0,16.81,16.87,16.79,16.85,256913.0
2022-02-24 15:15:00,16.85,16.86,16.78,16.83,371748.0,16.85,16.86,16.78,16.83,371748.0
2022-02-24 15:20:00,16.83,16.84,16.75,16.78,423889.0,16.83,16.84,16.75,16.78,423889.0
2022-02-24 15:25:00,16.78,16.82,16.74,16.77,583123.0,16.78,16.82,16.74,16.77,583123.0
2022-02-24 15:30:00,16.77,16.97,16.76,16.97,949779.0,16.77,16.97,16.76,16.97,949779.0
2022-02-24 15:35:00,16.97,16.99,16.95,16.97,655181.0,16.97,16.99,16.95,16.97,655181.0
2022-02-24 15:40:00,16.97,16.98,16.85,16.85,706755.0,16.97,16.98,16.85,16.85,706755.0
2022-02-24 15:45:00,16.86,16.93,16.84,16.9,637012.0,16.86,16.93,16.84,16.9,637012.0
2022-02-24 15:50:00,16.9,17.0,16.9,16.96,922143.0,16.9,17.0,16.9,16.96,922143.0
2022-02-24 15:55:00,16.96,16.98,16.92,16.95,1249851.0,16.96,16.98,16.92,16.95,1249851.0
2022-02-25 09:30:00,17.18,17.64,17.15,17.62,3053319.0,17.18,17.64,17.15,17.62,3053319.0
2022-02-25 09:35:00,17.63,17.68,17.41,17.42,1888692.0,17.63,17.68,17.41,17.42,1888692.0
2022-02-25 09:40:00,17.41,17.43,17.17,17.2,1047965.0,17.41,17.43,17.17,17.2,1047965.0
2022-02-25 09:45:00,17.2,17.4,17.19,17.36,949250.0,17.2,17.4,17.19,17.36,949250.0
2022-02-25 09:50:00,17.35,17.42,17.23,17.3,699929.0,17.35,17.42,17.23,17.3,699929.0
2022-02-25 09:55:00,17.29,17.32,17.13,17.15,627007.0,17.29,17.32,17.13,17.15,627007.0
2022-02-25 10:00:00,17.14,17.15,16.99,17.0,937312.0,17.14,17.15,16.99,17.0,937312.0
2022-02-25 10:05:00,17.0,17.13,17.0,17.1,595760.0,17.0,17.13,17.0,17.1,595760.0
2022-02-25 10:10:00,17.11,17.16,17.02,17.05,679346.0,17.11,17.16,17.02,17.05,679346.0
2022-02-25 10:15:00,17.05,17.2,17.04,17.18,444081.0,17.05,17.2,17.04,17.18,444081.0
2022-02-25 10:20:00,17.18,17.27,17.15,17.22,581020.0,17.18,17.27,17.15,17.22,581020.0
2022-02-25 10:25:00,17.22,17.24,17.17,17.19,254225.0,17.22,17.24,17.17,17.19,254225.0
2022-02-25 10:30:00,17.19,17.24,17.13,17.19,359953.0,17.19,17.24,17.13,17.19,359953.0
2022-02-25 10:35:00,17.19,17.23,17.12,17.23,487090.0,17.19,17.23,17.12,17.23,487090.0
2022-02-25 10:40:00,17.22,17.34,17.22,17.34,506076.0,17.22,17.34,17.22,17.34,506076.0
2022-02-25 10:45:00,17.34,17.37,17.32,17.37,429082.0,17.34,17.37,17.32,17.37,429082.0
2022-02-25 10:50:00,17.37,17.42,17.3,17.38,380707.0,17.37,17.42,17.3,17.38,380707.0
2022-02-25 10:55:00,17.37,17.42,17.31,17.34,444937.0,17.37,17.42,17.31,17.34,444937.0
2022-02-25 11:00:00,17.34,17.35,17.25,17.3,502983.0,17.34,17.35,17.25,17.3,502983.0
2022-02-25 11:05:00,17.3,17.31,17.24,17.31,378755.0,17.3,17.31,17.24,17.31,378755.0
2022-02-25 11:10:00,17.3,17.37,17.3,17.36,382633.0,17.3,17.37,17.3,17.36,382633.0
2022-02-25 11:15:00,17.35,17.38,17.3,17.38,359117.0,17.35,17.38,17.3,17.38,359117.0
2022-02-25 11:20:00,17.38,17.41,17.35,17.41,363275.0,17.38,17.41,17.35,17.41,363275.0
2022-02-25 11:25:00,17.4,17.42,17.33,17.36,381443.0,17.4,17.42,17.33,17.36,381443.0
2022-02-25 11:30:00,17.36,17.37,17.3,17.35,534586.0,17.36,17.37,17.3,17.35,534586.0
2022-02-25 11:35:00,17.35,17.41,17.34,17.41,444995.0,17.35,17.41,17.34,17.41,444995.0
2022-02-25 11:40:00,17.4,17.48,17.36,17.46,534933.0,17.4,17.48,17.36,17.46,534933.0
2022-02-25 11:45:00,17.46,17.51,17.45,17.5,480811.0,17.46,17.51,17.45,17.5,480811.0
2022-02-25 11:50:00,17.5,17.64,17.49,17.64,1102459.0,17.5,17.64,17.49,17.64,1102459.0
2022-02-25 11:55:00,17.64,17.67,17.6,17.64,883705.0,17.64,17.67,17.6,17.64,883705.0
2022-02-25 12:00:00,17.64,17.7,17.62,17.65,787154.0,17.64,17.7,17.62,17.65,787154.0
2022-02-25 12:05:00,17.66,17.73,17.64,17.69,1453720.0,17.66,17.73,17.64,17.69,1453720.0
2022-02-25 12:10:00,17.7,17.72,17.62,17.63,499745.0,17.7,17.72,17.62,17.63,499745.0
2022-02-25 12:15:00,17.63,17.69,17.62,17.68,388294.0,17.63,17.69,17.62,17.68,388294.0
2022-02-25 12:20:00,17.67,17.68,17.6,17.62,335790.0,17.67,17.68,17.6,17.62,335790.0
2022-02-25 12:25:00,17.62,17.65,17.61,17.64,208928.0,17.62,17.65,17.61,17.64,208928.0
2022-02-25 12:30:00,17.65,17.68,17.64,17.66,164137.0,17.65,17.68,17.64,17.66,164137.0
2022-02-25 12:35:00,17.66,17.67,17.59,17.63,368499.0,17.66,17.67,17.59,17.63,368499.0
2022-02-25 12:40:00,17.63,17.71,17.63,17.66,414527.0,17.63,17.71,17.63,17.66,414527.0
2022-02-25 12:45:00,17.67,17.67,17.6,17.62,167030.0,17.67,17.67,17.6,17.62,167030.0
2022-02-25 12:50:00,17.61,17.61,17.5,17.51,580623.0,17.61,17.61,17.5,17.51,580623.0
2022-02-25 12:55:00,17.5,17.53,17.45,17.48,430415.0,17.5,17.53,17.45,17.48,430415.0
2022-02-25 13:00:00,17.49,17.56,17.48,17.56,207449.0,17.49,17.56,17.48,17.56,207449.0
2022-02-25 13:05:00,17.55,17.56,17.47,17.48,372886.0,17.55,17.56,17.47,17.48,372886.0
2022-02-25 13:10:00,17.48,17.49,17.42,17.47,248428.0,17.48,17.49,17.42,17.47,248428.0
2022-02-25 13:15:00,17.46,17.47,17.23,17.46,1959124.0,17.46,17.47,17.23,17.46,1959124.0
2022-02-25 13:20:00,17.47,17.51,17.44,17.46,305997.0,17.47,17.51,17.44,17.46,305997.0
2022-02-25 13:25:00,17.46,17.51,17.45,17.48,192146.0,17.46,17.51,17.45,17.48,192146.0
2022-02-25 13:30:00,17.48,17.54,17.47,17.53,175245.0,17.48,17.54,17.47,17.53,175245.0
2022-02-25 13:35:00,17.52,17.53,17.44,17.48,217237.0,17.52,17.53,17.44,17.48,217237.0
2022-02-25 13:40:00,17.49,17.52,17.48,17.51,218456.0,17.49,17.52,17.48,17.51,218456.0
2022-02-25 13:45:00,17.51,17.52,17.49,17.51,143993.0,17.51,17.52,17.49,17.51,143993.0
2022-02-25 13:50:00,17.51,17.53,17.48,17.5,170627.0,17.51,17.53,17.48,17.5,170627.0
2022-02-25 13:55:00,17.51,17.51,17.43,17.46,358219.0,17.51,17.51,17.43,17.46,358219.0
2022-02-25 14:00:00,17.46,17.51,17.41,17.5,274281.0,17.46,17.51,17.41,17.5,274281.0
2022-02-25 14:05:00,17.5,17.5,17.43,17.45,153236.0,17.5,17.5,17.43,17.45,153236.0
2022-02-25 14:10:00,17.45,17.47,17.41,17.44,466872.0,17.45,17.47,17.41,17.44,466872.0
2022-02-25 14:15:00,17.44,17.46,17.42,17.43,96934.0,17.44,17.46,17.42,17.43,96934.0
2022-02-25 14:20:00,17.43,17.47,17.41,17.46,178504.0,17.43,17.47,17.41,17.46,178504.0
2022-02-25 14:25:00,17.46,17.5,17.45,17.46,459223.0,17.46,17.5,17.45,17.46,459223.0
2022-02-25 14:30:00,17.46,17.48,17.38,17.39,187769.0,17.46,17.48,17.38,17.39,187769.0
2022-02-25 14:35:00,17.39,17.46,17.39,17.43,213298.0,17.39,17.46,17.39,17.43,213298.0
2022-02-25 14:40:00,17.43,17.48,17.42,17.46,396713.0,17.43,17.48,17.42,17.46,396713.0
2022-02-25 14:45:00,17.46,17.47,17.41,17.43,150735.0,17.46,17.47,17.41,17.43,150735.0
2022-02-25 14:50:00,17.43,17.44,17.34,17.37,317939.0,17.43,17.44,17.34,17.37,317939.0
2022-02-25 14:55:00,17.37,17.44,17.36,17.39,265292.0,17.37,17.44,17.36,17.39,265292.0
2022-02-25 15:00:00,17.39,17.4,17.33,17.34,285950.0,17.39,17.4,17.33,17.34,285950.0
2022-02-25 15:05:00,17.34,17.37,17.32,17.36,397172.0,17.34,17.37,17.32,17.36,397172.0
2022-02-25 15:10:00,17.36,17.38,17.31,17.37,300264.0,17.36,17.38,17.31,17.37,300264.0
2022-02-25 15:15:00,17.37,17.48,17.36,17.46,495912.0,17.37,17.48,17.36,17.46,495912.0
2022-02-25 15:20:00,17.46,17.53,17.45,17.49,453765.0,17.46,17.53,17.45,17.49,453765.0
2022-02-25 15:25:00,17.49,17.5,17.41,17.41,260591.0,17.49,17.5,17.41,17.41,260591.0
2022-02-25 15:30:00,17.41,17.45,17.38,17.38,289036.0,17.41,17.45,17.38,17.38,289036.0
2022-02-25 15:35:00,17.38,17.44,17.37,17.41,491033.0,17.38,17.44,17.37,17.41,491033.0
2022-02-25 15:40:00,17.41,17.45,17.38,17.44,403839.0,17.41,17.45,17.38,17.44,403839.0
2022-02-25 15:45:00,17.43,17.48,17.41,17.45,567262.0,17.43,17.48,17.41,17.45,567262.0
2022-02-25 15:50:00,17.45,17.5,17.44,17.46,921125.0,17.45,17.5,17.44,17.46,921125.0
2022-02-25 15:55:00,17.46,17.48,17.44,17.46,1140204.0,17.46,17.48,17.44,17.46,1140204.0
2022-02-28 09:30:00,17.04,17.15,16.66,16.7,2769305.0,17.04,17.15,16.66,16.7,2769305.0
2022-02-28 09:35:00,16.71,16.82,16.63,16.68,2160266.0,16.71,16.82,16.63,16.68,2160266.0
2022-02-28 09:40:00,16.68,16.75,16.59,16.71,1439430.0,16.68,16.75,16.59,16.71,1439430.0
2022-02-28 09:45:00,16.71,16.75,16.6,16.62,1060754.0,16.71,16.75,16.6,16.62,1060754.0
2022-02-28 09:50:00,16.62,16.76,16.55,16.74,1349122.0,16.62,16.76,16.55,16.74,1349122.0
2022-02-28 09:55:00,16.75,16.95,16.74,16.95,1343692.0,16.75,16.95,16.74,16.95,1343692.0
2022-02-28 10:00:00,16.94,16.97,16.64,16.71,1508649.0,16.94,16.97,16.64,16.71,1508649.0
2022-02-28 10:05:00,16.72,16.79,16.67,16.74,615795.0,16.72,16.79,16.67,16.74,615795.0
2022-02-28 10:10:00,16.74,16.79,16.67,16.7,599055.0,16.74,16.79,16.67,16.7,599055.0
2022-02-28 10:15:00,16.7,16.75,16.67,16.71,458499.0,16.7,16.75,16.67,16.71,458499.0
2022-02-28 10:20:00,16.7,16.83,16.68,16.83,543565.0,16.7,16.83,16.68,16.83,543565.0
2022-02-28 10:25:00,16.82,16.89,16.78,16.87,822293.0,16.82,16.89,16.78,16.87,822293.0
2022-02-28 10:30:00,16.87,16.97,16.86,16.87,1026044.0,16.87,16.97,16.86,16.87,1026044.0
2022-02-28 10:35:00,16.88,17.12,16.86,17.08,978893.0,16.88,17.12,16.86,17.08,978893.0
2022-02-28 10:40:00,17.08,17.16,17.07,17.09,808301.0,17.08,17.16,17.07,17.09,808301.0
2022-02-28 10:45:00,17.1,17.15,17.04,17.07,465589.0,17.1,17.15,17.04,17.07,465589.0
2022-02-28 10:50:00,17.06,17.22,17.05,17.16,630156.0,17.06,17.22,17.05,17.16,630156.0
2022-02-28 10:55:00,17.16,17.25,17.14,17.17,663167.0,17.16,17.25,17.14,17.17,663167.0
2022-02-28 11:00:00,17.16,17.24,17.13,17.21,476965.0,17.16,17.24,17.13,17.21,476965.0
2022-02-28 11:05:00,17.21,17.23,17.16,17.18,441212.0,17.21,17.23,17.16,17.18,441212.0
2022-02-28 11:10:00,17.18,17.23,17.14,17.18,397751.0,17.18,17.23,17.14,17.18,397751.0
2022-02-28 11:15:00,17.19,17.31,17.17,17.28,494854.0,17.19,17.31,17.17,17.28,494854.0
2022-02-28 11:20:00,17.29,17.32,17.26,17.3,273078.0,17.29,17.32,17.26,17.3,273078.0
2022-02-28 11:25:00,17.3,17.39,17.29,17.36,288751.0,17.3,17.39,17.29,17.36,288751.0
2022-02-28 11:30:00,17.36,17.41,17.35,17.36,378883.0,17.36,17.41,17.35,17.36,378883.0
2022-02-28 11:35:00,17.36,17.4,17.34,17.37,348716.0,17.36,17.4,17.34,17.37,348716.0
2022-02-28 11:40:00,17.38,17.43,17.35,17.35,393209.0,17.38,17.43,17.35,17.35,393209.0
2022-02-28 11:45:00,17.35,17.4,17.28,17.32,564136.0,17.35,17.4,17.28,17.32,564136.0
2022-02-28 11:50:00,17.32,17.34,17.26,17.33,430046.0,17.32,17.34,17.26,17.33,430046.0
2022-02-28 11:55:00,17.34,17.42,17.33,17.4,303943.0,17.34,17.42,17.33,17.4,303943.0
2022-02-28 12:00:00,17.4,17.43,17.36,17.37,278298.0,17.4,17.43,17.36,17.37,278298.0
2022-02-28 12:05:00,17.37,17.37,17.21,17.23,423515.0,17.37,17.37,17.21,17.23,423515.0
2022-02-28 12:10:00,17.23,17.26,17.16,17.2,543026.0,17.23,17.26,17.16,17.2,543026.0
2022-02-28 12:15:00,17.2,17.25,17.15,17.24,455273.0,17.2,17.25,17.15,17.24,455273.0
2022-02-28 12:20:00,17.25,17.31,17.23,17.26,333270.0,17.25,17.31,17.23,17.26,333270.0
2022-02-28 12:25:00,17.25,17.3,17.24,17.28,660499.0,17.25,17.3,17.24,17.28,660499.0
2022-02-28 12:30:00,17.27,17.32,17.21,17.25,322270.0,17.27,17.32,17.21,17.25,322270.0
2022-02-28 12:35:00,17.25,17.25,17.16,17.18,376373.0,17.25,17.25,17.16,17.18,376373.0
2022-02-28 12:40:00,17.17,17.2,17.04,17.05,1254346.0,17.17,17.2,17.04,17.05,1254346.0
2022-02-28 12:45:00,17.04,17.07,16.91,17.02,1719029.0,17.04,17.07,16.91,17.02,1719029.0
2022-02-28 12:50:00,17.02,17.06,16.96,17.03,1084812.0,17.02,17.06,16.96,17.03,1084812.0
2022-02-28 12:55:00,17.02,17.05,16.99,17.02,347921.0,17.02,17.05,16.99,17.02,347921.0
2022-02-28 13:00:00,17.03,17.13,17.02,17.09,374148.0,17.03,17.13,17.02,17.09,374148.0
2022-02-28 13:05:00,17.09,17.14,17.06,17.13,297901.0,17.09,17.14,17.06,17.13,297901.0
2022-02-28 13:10:00,17.12,17.15,17.1,17.11,256570.0,17.12,17.15,17.1,17.11,256570.0
2022-02-28 13:15:00,17.11,17.12,16.99,17.0,279142.0,17.11,17.12,16.99,17.0,279142.0
2022-02-28 13:20:00,16.99,17.0,16.95,16.99,291494.0,16.99,17.0,16.95,16.99,291494.0
2022-02-28 13:25:00,16.99,17.08,16.98,17.05,288335.0,16.99,17.08,16.98,17.05,288335.0
2022-02-28 13:30:00,17.05,17.12,17.02,17.08,415237.0,17.05,17.12,17.02,17.08,415237.0
2022-02-28 13:35:00,17.08,17.09,17.03,17.05,231206.0,17.08,17.09,17.03,17.05,231206.0
2022-02-28 13:40:00,17.06,17.09,17.02,17.03,227108.0,17.06,17.09,17.02,17.03,227108.0
2022-02-28 13:45:00,17.03,17.05,16.99,17.04,267215.0,17.03,17.05,16.99,17.04,267215.0
2022-02-28 13:50:00,17.04,17.09,17.03,17.05,231807.0,17.04,17.09,17.03,17.05,231807.0
2022-02-28 13:55:00,17.05,17.07,17.0,17.01,176556.0,17.05,17.07,17.0,17.01,176556.0
2022-02-28 14:00:00,17.01,17.01,16.87,16.88,451843.0,17.01,17.01,16.87,16.88,451843.0
2022-02-28 14:05:00,16.89,16.93,16.84,16.84,501130.0,16.89,16.93,16.84,16.84,501130.0
2022-02-28 14:10:00,16.85,16.9,16.83,16.89,283660.0,16.85,16.9,16.83,16.89,283660.0
2022-02-28 14:15:00,16.89,16.93,16.86,16.91,335810.0,16.89,16.93,16.86,16.91,335810.0
2022-02-28 14:20:00,16.91,16.92,16.84,16.85,554821.0,16.91,16.92,16.84,16.85,554821.0
2022-02-28 14:25:00,16.85,16.93,16.84,16.89,349818.0,16.85,16.93,16.84,16.89,349818.0
2022-02-28 14:30:00,16.89,16.94,16.87,16.91,325914.0,16.89,16.94,16.87,16.91,325914.0
2022-02-28 14:35:00,16.91,16.98,16.9,16.95,203416.0,16.91,16.98,16.9,16.95,203416.0
2022-02-28 14:40:00,16.95,17.06,16.94,17.05,330830.0,16.95,17.06,16.94,17.05,330830.0
2022-02-28 14:45:00,17.05,17.08,17.02,17.03,380332.0,17.05,17.08,17.02,17.03,380332.0
2022-02-28 14:50:00,17.04,17.06,17.02,17.05,235639.0,17.04,17.06,17.02,17.05,235639.0
2022-02-28 14:55:00,17.05,17.11,17.04,17.06,304557.0,17.05,17.11,17.04,17.06,304557.0
2022-02-28 15:00:00,17.06,17.08,17.01,17.01,240030.0,17.06,17.08,17.01,17.01,240030.0
2022-02-28 15:05:00,17.02,17.02,16.94,17.01,319789.0,17.02,17.02,16.94,17.01,319789.0
2022-02-28 15:10:00,17.01,17.02,16.94,16.96,216005.0,17.01,17.02,16.94,16.96,216005.0
2022-02-28 15:15:00,16.97,17.06,16.96,17.04,264157.0,16.97,17.06,16.96,17.04,264157.0
2022-02-28 15:20:00,17.05,17.1,17.04,17.07,428784.0,17.05,17.1,17.04,17.07,428784.0
2022-02-28 15:25:00,17.07,17.12,17.06,17.07,475802.0,17.07,17.12,17.06,17.07,475802.0
2022-02-28 15:30:00,17.07,17.08,17.02,17.04,379611.0,17.07,17.08,17.02,17.04,379611.0
2022-02-28 15:35:00,17.04,17.04,16.99,17.02,355226.0,17.04,17.04,16.99,17.02,355226.0
2022-02-28 15:40:00,17.02,17.12,17.01,17.12,475916.0,17.02,17.12,17.01,17.12,475916.0
2022-02-28 15:45:00,17.12,17.2,17.11,17.16,851974.0,17.12,17.2,17.11,17.16,851974.0
2022-02-28 15:50:00,17.15,17.22,17.09,17.21,1587606.0,17.15,17.22,17.09,17.21,1587606.0
2022-02-28 15:55:00,17.21,17.26,17.21,17.26,1868238.0,17.21,17.26,17.21,17.26,1868238.0
2022-03-01 09:30:00,17.0,17.07,16.81,16.91,1689405.0,17.0,17.07,16.81,16.91,1689405.0
2022-03-01 09:35:00,16.91,16.97,16.66,16.67,1816448.0,16.91,16.97,16.66,16.67,1816448.0
2022-03-01 09:40:00,16.68,16.71,16.57,16.65,1752547.0,16.68,16.71,16.57,16.65,1752547.0
2022-03-01 09:45:00,16.64,16.68,16.55,16.65,1164247.0,16.64,16.68,16.55,16.65,1164247.0
2022-03-01 09:50:00,16.64,16.69,16.56,16.65,943429.0,16.64,16.69,16.56,16.65,943429.0
2022-03-01 09:55:00,16.65,16.66,16.54,16.57,809580.0,16.65,16.66,16.54,16.57,809580.0
2022-03-01 10:00:00,16.57,16.71,16.52,16.53,994857.0,16.57,16.71,16.52,16.53,994857.0
2022-03-01 10:05:00,16.53,16.55,16.48,16.51,1113320.0,16.53,16.55,16.48,16.51,1113320.0
2022-03-01 10:10:00,16.5,16.54,16.45,16.51,734415.0,16.5,16.54,16.45,16.51,734415.0
2022-03-01 10:15:00,16.5,16.62,16.48,16.55,719400.0,16.5,16.62,16.48,16.55,719400.0
2022-03-01 10:20:00,16.55,16.63,16.55,16.61,532524.0,16.55,16.63,16.55,16.61,532524.0
2022-03-01 10:25:00,16.62,16.63,16.58,16.62,467564.0,16.62,16.63,16.58,16.62,467564.0
2022-03-01 10:30:00,16.63,16.71,16.59,16.6,727288.0,16.63,16.71,16.59,16.6,727288.0
2022-03-01 10:35:00,16.6,16.67,16.55,16.65,606216.0,16.6,16.67,16.55,16.65,606216.0
2022-03-01 10:40:00,16.64,16.65,16.51,16.51,553593.0,16.64,16.65,16.51,16.51,553593.0
2022-03-01 10:45:00,16.52,16.58,16.49,16.55,603796.0,16.52,16.58,16.49,16.55,603796.0
2022-03-01 10:50:00,16.55,16.61,16.51,16.55,424937.0,16.55,16.61,16.51,16.55,424937.0
2022-03-01 10:55:00,16.55,16.56,16.46,16.46,634836.0,16.55,16.56,16.46,16.46,634836.0
2022-03-01 11:00:00,16.46,16.5,16.41,16.45,1012314.0,16.46,16.5,16.41,16.45,1012314.0
2022-03-01 11:05:00,16.45,16.46,16.38,16.41,716303.0,16.45,16.46,16.38,16.41,716303.0
2022-03-01 11:10:00,16.41,16.41,16.34,16.39,867442.0,16.41,16.41,16.34,16.39,867442.0
2022-03-01 11:15:00,16.39,16.39,16.31,16.34,601166.0,16.39,16.39,16.31,16.34,601166.0
2022-03-01 11:20:00,16.34,16.37,16.31,16.34,496496.0,16.34,16.37,16.31,16.34,496496.0
2022-03-01 11:25:00,16.34,16.35,16.29,16.3,715786.0,16.34,16.35,16.29,16.3,715786.0
2022-03-01 11:30:00,16.3,16.3,16.2,16.23,836989.0,16.3,16.3,16.2,16.23,836989.0
2022-03-01 11:35:00,16.22,16.24,16.18,16.23,702212.0,16.22,16.24,16.18,16.23,702212.0
2022-03-01 11:40:00,16.23,16.27,16.16,16.17,559230.0,16.23,16.27,16.16,16.17,559230.0
2022-03-01 11:45:00,16.17,16.19,16.11,16.18,620282.0,16.17,16.19,16.11,16.18,620282.0
2022-03-01 11:50:00,16.18,16.2,16.12,16.13,552409.0,16.18,16.2,16.12,16.13,552409.0
2022-03-01 11:55:00,16.13,16.14,16.08,16.13,593197.0,16.13,16.14,16.08,16.13,593197.0
2022-03-01 12:00:00,16.13,16.14,16.09,16.12,388778.0,16.13,16.14,16.09,16.12,388778.0
2022-03-01 12:05:00,16.12,16.17,16.08,16.09,617176.0,16.12,16.17,16.08,16.09,617176.0
2022-03-01 12:10:00,16.09,16.22,16.09,16.21,375548.0,16.09,16.22,16.09,16.21,375548.0
2022-03-01 12:15:00,16.21,16.25,16.14,16.23,433013.0,16.21,16.25,16.14,16.23,433013.0
2022-03-01 12:20:00,16.24,16.25,16.17,16.19,438938.0,16.24,16.25,16.17,16.19,438938.0
2022-03-01 12:25:00,16.19,16.23,16.15,16.21,418677.0,16.19,16.23,16.15,16.21,418677.0
2022-03-01 12:30:00,16.2,16.23,16.16,16.19,616530.0,16.2,16.23,16.16,16.19,616530.0
2022-03-01 12:35:00,16.19,16.2,16.16,16.18,321549.0,16.19,16.2,16.16,16.18,321549.0
2022-03-01 12:40:00,16.18,16.28,16.18,16.28,388607.0,16.18,16.28,16.18,16.28,388607.0
2022-03-01 12:45:00,16.27,16.31,16.23,16.27,491774.0,16.27,16.31,16.23,16.27,491774.0
2022-03-01 12:50:00,16.27,16.29,16.25,16.29,313774.0,16.27,16.29,16.25,16.29,313774.0
2022-03-01 12:55:00,16.28,16.34,16.25,16.32,305668.0,16.28,16.34,16.25,16.32,305668.0
2022-03-01 13:00:00,16.32,16.36,16.27,16.29,346050.0,16.32,16.36,16.27,16.29,346050.0
2022-03-01 13:05:00,16.28,16.3,16.24,16.29,312339.0,16.28,16.3,16.24,16.29,312339.0
2022-03-01 13:10:00,16.3,16.32,16.25,16.26,327217.0,16.3,16.32,16.25,16.26,327217.0
2022-03-01 13:15:00,16.27,16.28,16.24,16.25,277912.0,16.27,16.28,16.24,16.25,277912.0
2022-03-01 13:20:00,16.25,16.32,16.25,16.3,339974.0,16.25,16.32,16.25,16.3,339974.0
2022-03-01 13:25:00,16.3,16.31,16.24,16.25,255448.0,16.3,16.31,16.24,16.25,255448.0
2022-03-01 13:30:00,16.25,16.29,16.22,16.28,304769.0,16.25,16.29,16.22,16.28,304769.0
2022-03-01 13:35:00,16.28,16.34,16.26,16.32,306422.0,16.28,16.34,16.26,16.32,306422.0
2022-03-01 13:40:00,16.31,16.31,16.26,16.28,252796.0,16.31,16.31,16.26,16.28,252796.0
2022-03-01 13:45:00,16.27,16.31,16.21,16.23,346927.0,16.27,16.31,16.21,16.23,346927.0
2022-03-01 13:50:00,16.23,16.24,16.19,16.23,491471.0,16.23,16.24,16.19,16.23,491471.0
2022-03-01 13:55:00,16.23,16.24,16.2,16.21,450954.0,16.23,16.24,16.2,16.21,450954.0
2022-03-01 14:00:00,16.21,16.23,16.17,16.19,429702.0,16.21,16.23,16.17,16.19,429702.0
2022-03-01 14:05:00,16.19,16.21,16.16,16.18,325752.0,16.19,16.21,16.16,16.18,325752.0
2022-03-01 14:10:00,16.18,16.19,16.15,16.16,338963.0,16.18,16.19,16.15,16.16,338963.0
2022-03-01 14:15:00,16.16,16.3,16.14,16.29,567636.0,16.16,16.3,16.14,16.29,567636.0
2022-03-01 14:20:00,16.29,16.35,16.26,16.33,395035.0,16.29,16.35,16.26,16.33,395035.0
2022-03-01 14:25:00,16.32,16.34,16.29,16.3,304986.0,16.32,16.34,16.29,16.3,304986.0
2022-03-01 14:30:00,16.3,16.32,16.24,16.25,284818.0,16.3,16.32,16.24,16.25,284818.0
2022-03-01 14:35:00,16.26,16.31,16.24,16.3,410287.0,16.26,16.31,16.24,16.3,410287.0
2022-03-01 14:40:00,16.3,16.34,16.29,16.33,299021.0,16.3,16.34,16.29,16.33,299021.0
2022-03-01 14:45:00,16.34,16.37,16.3,16.31,345714.0,16.34,16.37,16.3,16.31,345714.0
2022-03-01 14:50:00,16.3,16.31,16.25,16.27,238779.0,16.3,16.31,16.25,16.27,238779.0
2022-03-01 14:55:00,16.27,16.3,16.22,16.25,231240.0,16.27,16.3,16.22,16.25,231240.0
2022-03-01 15:00:00,16.25,16.41,16.24,16.4,421350.0,16.25,16.41,16.24,16.4,421350.0
2022-03-01 15:05:00,16.41,16.48,16.4,16.46,488867.0,16.41,16.48,16.4,16.46,488867.0
2022-03-01 15:10:00,16.46,16.46,16.34,16.38,415110.0,16.46,16.46,16.34,16.38,415110.0
2022-03-01 15:15:00,16.39,16.4,16.29,16.32,325484.0,16.39,16.4,16.29,16.32,325484.0
2022-03-01 15:20:00,16.32,16.35,16.3,16.34,226107.0,16.32,16.35,16.3,16.34,226107.0
2022-03-01 15:25:00,16.33,16.35,16.3,16.31,281964.0,16.33,16.35,16.3,16.31,281964.0
2022-03-01 15:30:00,16.3,16.33,16.27,16.3,549133.0,16.3,16.33,16.27,16.3,549133.0
2022-03-01 15:35:00,16.3,16.34,16.29,16.34,382966.0,16.3,16.34,16.29,16.34,382966.0
2022-03-01 15:40:00,16.34,16.35,16.25,16.25,487765.0,16.34,16.35,16.25,16.25,487765.0
2022-03-01 15:45:00,16.26,16.3,16.22,16.23,1174748.0,16.26,16.3,16.22,16.23,1174748.0
2022-03-01 15:50:00,16.22,16.31,16.2,16.3,1801788.0,16.22,16.31,16.2,16.3,1801788.0
2022-03-01 15:55:00,16.29,16.31,16.26,16.3,1400390.0,16.29,16.31,16.26,16.3,1400390.0
2022-03-02 09:30:00,16.52,16.76,16.43,16.69,3076025.0,16.52,16.76,16.43,16.69,3076025.0
2022-03-02 09:35:00,16.68,16.73,16.54,16.61,1563948.0,16.68,16.73,16.54,16.61,1563948.0
2022-03-02 09:40:00,16.61,16.8,16.56,16.78,1360744.0,16.61,16.8,16.56,16.78,1360744.0
2022-03-02 09:45:00,16.79,16.92,16.75,16.78,1574336.0,16.79,16.92,16.75,16.78,1574336.0
2022-03-02 09:50:00,16.78,16.81,16.69,16.8,930938.0,16.78,16.81,16.69,16.8,930938.0
2022-03-02 09:55:00,16.8,16.84,16.66,16.72,1109568.0,16.8,16.84,16.66,16.72,1109568.0
2022-03-02 10:00:00,16.71,16.78,16.64,16.78,704004.0,16.71,16.78,16.64,16.78,704004.0
2022-03-02 10:05:00,16.77,16.78,16.53,16.58,1155243.0,16.77,16.78,16.53,16.58,1155243.0
2022-03-02 10:10:00,16.59,16.59,16.46,16.47,672560.0,16.59,16.59,16.46,16.47,672560.0
2022-03-02 10:15:00,16.47,16.58,16.45,16.53,587125.0,16.47,16.58,16.45,16.53,587125.0
2022-03-02 10:20:00,16.52,16.57,16.48,16.5,469574.0,16.52,16.57,16.48,16.5,469574.0
2022-03-02 10:25:00,16.5,16.62,16.41,16.58,795770.0,16.5,16.62,16.41,16.58,795770.0
2022-03-02 10:30:00,16.58,16.64,16.4,16.43,839091.0,16.58,16.64,16.4,16.43,839091.0
2022-03-02 10:35:00,16.43,16.57,16.41,16.52,514572.0,16.43,16.57,16.41,16.52,514572.0
2022-03-02 10:40:00,16.52,16.55,16.44,16.46,428454.0,16.52,16.55,16.44,16.46,428454.0
2022-03-02 10:45:00,16.46,16.48,16.38,16.45,563323.0,16.46,16.48,16.38,16.45,563323.0
2022-03-02 10:50:00,16.45,16.48,16.35,16.37,413228.0,16.45,16.48,16.35,16.37,413228.0
2022-03-02 10:55:00,16.37,16.45,16.35,16.4,404156.0,16.37,16.45,16.35,16.4,404156.0
2022-03-02 11:00:00,16.4,16.54,16.33,16.51,645461.0,16.4,16.54,16.33,16.51,645461.0
2022-03-02 11:05:00,16.51,16.6,16.45,16.56,692693.0,16.51,16.6,16.45,16.56,692693.0
2022-03-02 11:10:00,16.56,16.6,16.53,16.58,295081.0,16.56,16.6,16.53,16.58,295081.0
2022-03-02 11:15:00,16.58,16.62,16.55,16.57,279773.0,16.58,16.62,16.55,16.57,279773.0
2022-03-02 11:20:00,16.57,16.62,16.54,16.59,336082.0,16.57,16.62,16.54,16.59,336082.0
2022-03-02 11:25:00,16.59,16.63,16.57,16.58,410391.0,16.59,16.63,16.57,16.58,410391.0
2022-03-02 11:30:00,16.57,16.66,16.55,16.56,380437.0,16.57,16.66,16.55,16.56,380437.0
2022-03-02 11:35:00,16.55,16.57,16.51,16.55,396811.0,16.55,16.57,16.51,16.55,396811.0
2022-03-02 11:40:00,16.55,16.71,16.53,16.6,690775.0,16.55,16.71,16.53,16.6,690775.0
2022-03-02 11:45:00,16.6,16.67,16.6,16.61,375944.0,16.6,16.67,16.6,16.61,375944.0
2022-03-02 11:50:00,16.61,16.65,16.58,16.59,301402.0,16.61,16.65,16.58,16.59,301402.0
2022-03-02 11:55:00,16.59,16.64,16.57,16.61,508987.0,16.59,16.64,16.57,16.61,508987.0
2022-03-02 12:00:00,16.6,16.61,16.52,16.52,474137.0,16.6,16.61,16.52,16.52,474137.0
2022-03-02 12:05:00,16.52,16.52,16.48,16.5,407222.0,16.52,16.52,16.48,16.5,407222.0
2022-03-02 12:10:00,16.5,16.54,16.46,16.51,375843.0,16.5,16.54,16.46,16.51,375843.0
2022-03-02 12:15:00,16.51,16.52,16.46,16.48,242367.0,16.51,16.52,16.46,16.48,242367.0
2022-03-02 12:20:00,16.47,16.49,16.44,16.45,225820.0,16.47,16.49,16.44,16.45,225820.0
2022-03-02 12:25:00,16.45,16.46,16.39,16.45,647431.0,16.45,16.46,16.39,16.45,647431.0
2022-03-02 12:30:00,16.46,16.51,16.44,16.49,306697.0,16.46,16.51,16.44,16.49,306697.0
2022-03-02 12:35:00,16.49,16.49,16.43,16.44,260916.0,16.49,16.49,16.43,16.44,260916.0
2022-03-02 12:40:00,16.44,16.47,16.4,16.43,199017.0,16.44,16.47,16.4,16.43,199017.0
2022-03-02 12:45:00,16.43,16.45,16.39,16.42,324024.0,16.43,16.45,16.39,16.42,324024.0
2022-03-02 12:50:00,16.43,16.44,16.4,16.42,166171.0,16.43,16.44,16.4,16.42,166171.0
2022-03-02 12:55:00,16.42,16.44,16.39,16.43,252655.0,16.42,16.44,16.39,16.43,252655.0
2022-03-02 13:00:00,16.43,16.53,16.42,16.52,332436.0,16.43,16.53,16.42,16.52,332436.0
2022-03-02 13:05:00,16.52,16.54,16.49,16.51,179439.0,16.52,16.54,16.49,16.51,179439.0
2022-03-02 13:10:00,16.51,16.62,16.5,16.59,570883.0,16.51,16.62,16.5,16.59,570883.0
2022-03-02 13:15:00,16.59,16.59,16.55,16.55,151447.0,16.59,16.59,16.55,16.55,151447.0
2022-03-02 13:20:00,16.55,16.58,16.54,16.54,136276.0,16.55,16.58,16.54,16.54,136276.0
2022-03-02 13:25:00,16.54,16.58,16.53,16.58,167691.0,16.54,16.58,16.53,16.58,167691.0
2022-03-02 13:30:00,16.58,16.6,16.55,16.57,336386.0,16.58,16.6,16.55,16.57,336386.0
2022-03-02 13:35:00,16.57,16.59,16.55,16.57,188701.0,16.57,16.59,16.55,16.57,188701.0
2022-03-02 13:40:00,16.57,16.58,16.53,16.57,244298.0,16.57,16.58,16.53,16.57,244298.0
2022-03-02 13:45:00,16.57,16.58,16.5,16.52,171380.0,16.57,16.58,16.5,16.52,171380.0
2022-03-02 13:50:00,16.52,16.55,16.51,16.54,132182.0,16.52,16.55,16.51,16.54,132182.0
2022-03-02 13:55:00,16.55,16.55,16.51,16.55,140729.0,16.55,16.55,16.51,16.55,140729.0
2022-03-02 14:00:00,16.55,16.57,16.54,16.57,137444.0,16.55,16.57,16.54,16.57,137444.0
2022-03-02 14:05:00,16.57,16.61,16.56,16.57,317918.0,16.57,16.61,16.56,16.57,317918.0
2022-03-02 14:10:00,16.56,16.57,16.53,16.53,202199.0,16.56,16.57,16.53,16.53,202199.0
2022-03-02 14:15:00,16.54,16.54,16.5,16.51,182164.0,16.54,16.54,16.5,16.51,182164.0
2022-03-02 14:20:00,16.51,16.53,16.45,16.45,248766.0,16.51,16.53,16.45,16.45,248766.0
2022-03-02 14:25:00,16.45,16.45,16.4,16.43,345228.0,16.45,16.45,16.4,16.43,345228.0
2022-03-02 14:30:00,16.43,16.43,16.4,16.41,246497.0,16.43,16.43,16.4,16.41,246497.0
2022-03-02 14:35:00,16.41,16.43,16.4,16.41,457753.0,16.41,16.43,16.4,16.41,457753.0
2022-03-02 14:40:00,16.42,16.46,16.41,16.46,290720.0,16.42,16.46,16.41,16.46,290720.0
2022-03-02 14:45:00,16.46,16.46,16.4,16.41,395110.0,16.46,16.46,16.4,16.41,395110.0
2022-03-02 14:50:00,16.41,16.45,16.35,16.37,415718.0,16.41,16.45,16.35,16.37,415718.0
2022-03-02 14:55:00,16.37,16.39,16.32,16.34,412927.0,16.37,16.39,16.32,16.34,412927.0
2022-03-02 15:00:00,16.35,16.37,16.33,16.35,415541.0,16.35,16.37,16.33,16.35,415541.0
2022-03-02 15:05:00,16.35,16.38,16.33,16.37,444581.0,16.35,16.38,16.33,16.37,444581.0
2022-03-02 15:10:00,16.36,16.37,16.3,16.32,336214.0,16.36,16.37,16.3,16.32,336214.0
2022-03-02 15:15:00,16.31,16.35,16.29,16.34,709569.0,16.31,16.35,16.29,16.34,709569.0
2022-03-02 15:20:00,16.33,16.34,16.3,16.32,266768.0,16.33,16.34,16.3,16.32,266768.0
2022-03-02 15:25:00,16.32,16.34,16.3,16.33,321735.0,16.32,16.34,16.3,16.33,321735.0
2022-03-02 15:30:00,16.32,16.38,16.32,16.37,598235.0,16.32,16.38,16.32,16.37,598235.0
2022-03-02 15:35:00,16.37,16.37,16.34,16.34,436061.0,16.37,16.37,16.34,16.34,436061.0
2022-03-02 15:40:00,16.35,16.37,16.32,16.37,533906.0,16.35,16.37,16.32,16.37,533906.0
2022-03-02 15:45:00,16.37,16.39,16.36,16.37,665647.0,16.37,16.39,16.36,16.37,665647.0
2022-03-02 15:50:00,16.37,16.41,16.36,16.38,990490.0,16.37,16.41,16.36,16.38,990490.0
2022-03-02 15:55:00,16.38,16.38,16.33,16.36,1370323.0,16.38,16.38,16.33,16.36,1370323.0
2022-03-03 09:30:00,16.63,16.75,16.56,16.6,1428761.0,16.63,16.75,16.56,16.6,1428761.0
2022-03-03 09:35:00,16.59,16.59,16.19,16.24,1867163.0,16.59,16.59,16.19,16.24,1867163.0
2022-03-03 09:40:00,16.23,16.25,16.07,16.07,1003019.0,16.23,16.25,16.07,16.07,1003019.0
2022-03-03 09:45:00,16.07,16.2,15.98,16.01,1637887.0,16.07,16.2,15.98,16.01,1637887.0
2022-03-03 09:50:00,16.01,16.09,15.97,16.04,935867.0,16.01,16.09,15.97,16.04,935867.0
2022-03-03 09:55:00,16.05,16.11,16.01,16.05,648832.0,16.05,16.11,16.01,16.05,648832.0
2022-03-03 10:00:00,16.04,16.09,15.92,15.93,870353.0,16.04,16.09,15.92,15.93,870353.0
2022-03-03 10:05:00,15.93,15.93,15.77,15.87,1908371.0,15.93,15.93,15.77,15.87,1908371.0
2022-03-03 10:10:00,15.87,15.9,15.8,15.85,693328.0,15.87,15.9,15.8,15.85,693328.0
2022-03-03 10:15:00,15.84,15.89,15.77,15.79,1471701.0,15.84,15.89,15.77,15.79,1471701.0
2022-03-03 10:20:00,15.79,15.8,15.72,15.75,978035.0,15.79,15.8,15.72,15.75,978035.0
2022-03-03 10:25:00,15.74,15.88,15.73,15.85,930024.0,15.74,15.88,15.73,15.85,930024.0
2022-03-03 10:30:00,15.84,15.86,15.76,15.81,739543.0,15.84,15.86,15.76,15.81,739543.0
2022-03-03 10:35:00,15.81,15.83,15.76,15.78,533788.0,15.81,15.83,15.76,15.78,533788.0
2022-03-03 10:40:00,15.78,15.81,15.73,15.74,612942.0,15.78,15.81,15.73,15.74,612942.0
2022-03-03 10:45:00,15.74,15.78,15.71,15.76,480010.0,15.74,15.78,15.71,15.76,480010.0
2022-03-03 10:50:00,15.75,15.76,15.7,15.72,602388.0,15.75,15.76,15.7,15.72,602388.0
2022-03-03 10:55:00,15.72,15.77,15.7,15.74,685106.0,15.72,15.77,15.7,15.74,685106.0
2022-03-03 11:00:00,15.74,15.8,15.73,15.79,415227.0,15.74,15.8,15.73,15.79,415227.0
2022-03-03 11:05:00,15.79,15.82,15.75,15.79,660764.0,15.79,15.82,15.75,15.79,660764.0
2022-03-03 11:10:00,15.79,15.79,15.72,15.73,340739.0,15.79,15.79,15.72,15.73,340739.0
2022-03-03 11:15:00,15.72,15.76,15.7,15.74,585142.0,15.72,15.76,15.7,15.74,585142.0
2022-03-03 11:20:00,15.74,15.87,15.73,15.85,678175.0,15.74,15.87,15.73,15.85,678175.0
2022-03-03 11:25:00,15.85,15.95,15.85,15.89,726887.0,15.85,15.95,15.85,15.89,726887.0
2022-03-03 11:30:00,15.89,16.0,15.85,15.99,1764647.0,15.89,16.0,15.85,15.99,1764647.0
2022-03-03 11:35:00,15.99,16.0,15.91,15.94,768957.0,15.99,16.0,15.91,15.94,768957.0
2022-03-03 11:40:00,15.94,16.02,15.91,16.0,478937.0,15.94,16.02,15.91,16.0,478937.0
2022-03-03 11:45:00,16.0,16.01,15.94,15.96,297784.0,16.0,16.01,15.94,15.96,297784.0
2022-03-03 11:50:00,15.96,15.98,15.91,15.95,219799.0,15.96,15.98,15.91,15.95,219799.0
2022-03-03 11:55:00,15.95,16.0,15.89,15.96,424278.0,15.95,16.0,15.89,15.96,424278.0
2022-03-03 12:00:00,15.95,15.97,15.9,15.95,219098.0,15.95,15.97,15.9,15.95,219098.0
2022-03-03 12:05:00,15.95,15.99,15.91,15.98,210389.0,15.95,15.99,15.91,15.98,210389.0
2022-03-03 12:10:00,15.97,15.99,15.93,15.95,220031.0,15.97,15.99,15.93,15.95,220031.0
2022-03-03 12:15:00,15.95,15.99,15.94,15.97,166683.0,15.95,15.99,15.94,15.97,166683.0
2022-03-03 12:20:00,15.96,15.98,15.9,15.9,235021.0,15.96,15.98,15.9,15.9,235021.0
2022-03-03 12:25:00,15.9,15.91,15.84,15.85,336557.0,15.9,15.91,15.84,15.85,336557.0
2022-03-03 12:30:00,15.84,16.11,15.83,16.07,792988.0,15.84,16.11,15.83,16.07,792988.0
2022-03-03 12:35:00,16.07,16.1,15.96,15.98,538890.0,16.07,16.1,15.96,15.98,538890.0
2022-03-03 12:40:00,15.98,15.98,15.9,15.97,314432.0,15.98,15.98,15.9,15.97,314432.0
2022-03-03 12:45:00,15.96,15.97,15.9,15.93,268081.0,15.96,15.97,15.9,15.93,268081.0
2022-03-03 12:50:00,15.92,15.94,15.9,15.92,257564.0,15.92,15.94,15.9,15.92,257564.0
2022-03-03 12:55:00,15.92,15.96,15.91,15.95,144524.0,15.92,15.96,15.91,15.95,144524.0
2022-03-03 13:00:00,15.94,15.97,15.92,15.95,169310.0,15.94,15.97,15.92,15.95,169310.0
2022-03-03 13:05:00,15.95,15.99,15.91,15.92,261914.0,15.95,15.99,15.91,15.92,261914.0
2022-03-03 13:10:00,15.92,15.94,15.91,15.93,145001.0,15.92,15.94,15.91,15.93,145001.0
2022-03-03 13:15:00,15.93,15.99,15.92,15.98,219099.0,15.93,15.99,15.92,15.98,219099.0
2022-03-03 13:20:00,15.97,16.01,15.92,15.95,236121.0,15.97,16.01,15.92,15.95,236121.0
2022-03-03 13:25:00,15.95,15.96,15.92,15.96,156445.0,15.95,15.96,15.92,15.96,156445.0
2022-03-03 13:30:00,15.95,15.96,15.87,15.9,371431.0,15.95,15.96,15.87,15.9,371431.0
2022-03-03 13:35:00,15.9,15.91,15.85,15.86,172136.0,15.9,15.91,15.85,15.86,172136.0
2022-03-03 13:40:00,15.87,15.87,15.84,15.87,278383.0,15.87,15.87,15.84,15.87,278383.0
2022-03-03 13:45:00,15.86,15.87,15.81,15.84,264785.0,15.86,15.87,15.81,15.84,264785.0
2022-03-03 13:50:00,15.84,15.87,15.82,15.83,171443.0,15.84,15.87,15.82,15.83,171443.0
2022-03-03 13:55:00,15.83,15.85,15.8,15.82,313449.0,15.83,15.85,15.8,15.82,313449.0
2022-03-03 14:00:00,15.81,15.84,15.79,15.79,219522.0,15.81,15.84,15.79,15.79,219522.0
2022-03-03 14:05:00,15.8,15.81,15.78,15.78,230576.0,15.8,15.81,15.78,15.78,230576.0
2022-03-03 14:10:00,15.79,15.86,15.77,15.86,293675.0,15.79,15.86,15.77,15.86,293675.0
2022-03-03 14:15:00,15.85,15.86,15.83,15.84,236744.0,15.85,15.86,15.83,15.84,236744.0
2022-03-03 14:20:00,15.83,15.83,15.77,15.78,288440.0,15.83,15.83,15.77,15.78,288440.0
2022-03-03 14:25:00,15.78,15.8,15.77,15.79,380976.0,15.78,15.8,15.77,15.79,380976.0
2022-03-03 14:30:00,15.79,15.8,15.77,15.79,215251.0,15.79,15.8,15.77,15.79,215251.0
2022-03-03 14:35:00,15.79,15.81,15.78,15.79,158133.0,15.79,15.81,15.78,15.79,158133.0
2022-03-03 14:40:00,15.79,15.81,15.75,15.76,354227.0,15.79,15.81,15.75,15.76,354227.0
2022-03-03 14:45:00,15.76,15.76,15.73,15.73,363369.0,15.76,15.76,15.73,15.73,363369.0
2022-03-03 14:50:00,15.74,15.75,15.71,15.71,315101.0,15.74,15.75,15.71,15.71,315101.0
2022-03-03 14:55:00,15.72,15.73,15.7,15.72,335822.0,15.72,15.73,15.7,15.72,335822.0
2022-03-03 15:00:00,15.71,15.71,15.65,15.66,671664.0,15.71,15.71,15.65,15.66,671664.0
2022-03-03 15:05:00,15.66,15.68,15.63,15.65,509407.0,15.66,15.68,15.63,15.65,509407.0
2022-03-03 15:10:00,15.66,15.66,15.61,15.64,385612.0,15.66,15.66,15.61,15.64,385612.0
2022-03-03 15:15:00,15.64,15.7,15.63,15.69,396802.0,15.64,15.7,15.63,15.69,396802.0
2022-03-03 15:20:00,15.69,15.7,15.65,15.68,362630.0,15.69,15.7,15.65,15.68,362630.0
2022-03-03 15:25:00,15.68,15.73,15.66,15.73,365419.0,15.68,15.73,15.66,15.73,365419.0
2022-03-03 15:30:00,15.72,15.73,15.67,15.7,467524.0,15.72,15.73,15.67,15.7,467524.0
2022-03-03 15:35:00,15.7,15.7,15.65,15.7,480631.0,15.7,15.7,15.65,15.7,480631.0
2022-03-03 15:40:00,15.7,15.73,15.68,15.7,437401.0,15.7,15.73,15.68,15.7,437401.0
2022-03-03 15:45:00,15.7,15.71,15.66,15.7,691329.0,15.7,15.71,15.66,15.7,691329.0
2022-03-03 15:50:00,15.69,15.73,15.67,15.7,1073137.0,15.69,15.73,15.67,15.7,1073137.0
2022-03-03 15:55:00,15.71,15.72,15.67,15.72,1464112.0,15.71,15.72,15.67,15.72,1464112.0
2022-03-04 09:30:00,15.27,15.48,15.21,15.25,2500546.0,15.27,15.48,15.21,15.25,2500546.0
2022-03-04 09:35:00,15.25,15.44,15.24,15.29,1168610.0,15.25,15.44,15.24,15.29,1168610.0
2022-03-04 09:40:00,15.3,15.3,14.88,14.94,4783262.0,15.3,15.3,14.88,14.94,4783262.0
2022-03-04 09:45:00,14.94,14.99,14.72,14.73,3435818.0,14.94,14.99,14.72,14.73,3435818.0
2022-03-04 09:50:00,14.73,14.86,14.67,14.79,2050526.0,14.73,14.86,14.67,14.79,2050526.0
2022-03-04 09:55:00,14.79,15.0,14.74,14.97,1580153.0,14.79,15.0,14.74,14.97,1580153.0
2022-03-04 10:00:00,14.98,15.01,14.81,14.85,1219916.0,14.98,15.01,14.81,14.85,1219916.0
2022-03-04 10:05:00,14.84,14.87,14.74,14.75,2167789.0,14.84,14.87,14.74,14.75,2167789.0
2022-03-04 10:10:00,14.76,14.79,14.69,14.7,890385.0,14.76,14.79,14.69,14.7,890385.0
2022-03-04 10:15:00,14.7,14.82,14.67,14.77,2181874.0,14.7,14.82,14.67,14.77,2181874.0
2022-03-04 10:20:00,14.77,14.83,14.74,14.81,525059.0,14.77,14.83,14.74,14.81,525059.0
2022-03-04 10:25:00,14.8,14.89,14.79,14.84,735088.0,14.8,14.89,14.79,14.84,735088.0
2022-03-04 10:30:00,14.83,14.88,14.77,14.87,732695.0,14.83,14.88,14.77,14.87,732695.0
2022-03-04 10:35:00,14.86,15.0,14.85,14.92,945637.0,14.86,15.0,14.85,14.92,945637.0
2022-03-04 10:40:00,14.92,14.93,14.83,14.87,845937.0,14.92,14.93,14.83,14.87,845937.0
2022-03-04 10:45:00,14.86,14.9,14.81,14.83,361054.0,14.86,14.9,14.81,14.83,361054.0
2022-03-04 10:50:00,14.83,14.83,14.76,14.78,579607.0,14.83,14.83,14.76,14.78,579607.0
2022-03-04 10:55:00,14.78,14.79,14.64,14.66,1277708.0,14.78,14.79,14.64,14.66,1277708.0
2022-03-04 11:00:00,14.66,14.68,14.5,14.5,1798344.0,14.66,14.68,14.5,14.5,1798344.0
2022-03-04 11:05:00,14.5,14.56,14.44,14.52,1548772.0,14.5,14.56,14.44,14.52,1548772.0
2022-03-04 11:10:00,14.52,14.58,14.49,14.57,715876.0,14.52,14.58,14.49,14.57,715876.0
2022-03-04 11:15:00,14.58,14.66,14.53,14.61,673011.0,14.58,14.66,14.53,14.61,673011.0
2022-03-04 11:20:00,14.6,14.61,14.55,14.58,492988.0,14.6,14.61,14.55,14.58,492988.0
2022-03-04 11:25:00,14.57,14.67,14.53,14.65,623817.0,14.57,14.67,14.53,14.65,623817.0
2022-03-04 11:30:00,14.65,14.71,14.6,14.65,822676.0,14.65,14.71,14.6,14.65,822676.0
2022-03-04 11:35:00,14.66,14.78,14.61,14.76,865105.0,14.66,14.78,14.61,14.76,865105.0
2022-03-04 11:40:00,14.77,14.82,14.75,14.78,659462.0,14.77,14.82,14.75,14.78,659462.0
2022-03-04 11:45:00,14.78,14.82,14.74,14.82,666208.0,14.78,14.82,14.74,14.82,666208.0
2022-03-04 11:50:00,14.82,14.82,14.73,14.74,514640.0,14.82,14.82,14.73,14.74,514640.0
2022-03-04 11:55:00,14.74,14.76,14.68,14.73,492898.0,14.74,14.76,14.68,14.73,492898.0
2022-03-04 12:00:00,14.72,14.74,14.68,14.68,364228.0,14.72,14.74,14.68,14.68,364228.0
2022-03-04 12:05:00,14.69,14.7,14.63,14.69,473455.0,14.69,14.7,14.63,14.69,473455.0
2022-03-04 12:10:00,14.68,14.86,14.68,14.86,518153.0,14.68,14.86,14.68,14.86,518153.0
2022-03-04 12:15:00,14.85,14.92,14.84,14.87,973255.0,14.85,14.92,14.84,14.87,973255.0
2022-03-04 12:20:00,14.86,14.87,14.73,14.76,492156.0,14.86,14.87,14.73,14.76,492156.0
2022-03-04 12:25:00,14.76,14.83,14.74,14.8,511931.0,14.76,14.83,14.74,14.8,511931.0
2022-03-04 12:30:00,14.8,14.8,14.75,14.77,329609.0,14.8,14.8,14.75,14.77,329609.0
2022-03-04 12:35:00,14.76,14.81,14.74,14.79,326123.0,14.76,14.81,14.74,14.79,326123.0
2022-03-04 12:40:00,14.78,14.79,14.67,14.67,449059.0,14.78,14.79,14.67,14.67,449059.0
2022-03-04 12:45:00,14.67,14.68,14.63,14.66,540727.0,14.67,14.68,14.63,14.66,540727.0
2022-03-04 12:50:00,14.66,14.69,14.64,14.68,388405.0,14.66,14.69,14.64,14.68,388405.0
2022-03-04 12:55:00,14.67,14.71,14.66,14.68,390281.0,14.67,14.71,14.66,14.68,390281.0
2022-03-04 13:00:00,14.68,14.79,14.67,14.78,451683.0,14.68,14.79,14.67,14.78,451683.0
2022-03-04 13:05:00,14.78,14.8,14.71,14.73,520887.0,14.78,14.8,14.71,14.73,520887.0
2022-03-04 13:10:00,14.72,14.74,14.66,14.7,357846.0,14.72,14.74,14.66,14.7,357846.0
2022-03-04 13:15:00,14.7,14.71,14.63,14.66,325811.0,14.7,14.71,14.63,14.66,325811.0
2022-03-04 13:20:00,14.66,14.69,14.62,14.66,471323.0,14.66,14.69,14.62,14.66,471323.0
2022-03-04 13:25:00,14.66,14.72,14.65,14.7,319384.0,14.66,14.72,14.65,14.7,319384.0
2022-03-04 13:30:00,14.7,14.74,14.68,14.71,220481.0,14.7,14.74,14.68,14.71,220481.0
2022-03-04 13:35:00,14.71,14.74,14.67,14.73,258871.0,14.71,14.74,14.67,14.73,258871.0
2022-03-04 13:40:00,14.72,14.72,14.6,14.61,617761.0,14.72,14.72,14.6,14.61,617761.0
2022-03-04 13:45:00,14.61,14.61,14.58,14.6,442288.0,14.61,14.61,14.58,14.6,442288.0
2022-03-04 13:50:00,14.6,14.62,14.56,14.6,269466.0,14.6,14.62,14.56,14.6,269466.0
2022-03-04 13:55:00,14.6,14.61,14.54,14.54,475949.0,14.6,14.61,14.54,14.54,475949.0
2022-03-04 14:00:00,14.55,14.57,14.49,14.51,1103092.0,14.55,14.57,14.49,14.51,1103092.0
2022-03-04 14:05:00,14.52,14.52,14.48,14.49,656697.0,14.52,14.52,14.48,14.49,656697.0
2022-03-04 14:10:00,14.49,14.52,14.47,14.51,552184.0,14.49,14.52,14.47,14.51,552184.0
2022-03-04 14:15:00,14.51,14.54,14.45,14.52,588501.0,14.51,14.54,14.45,14.52,588501.0
2022-03-04 14:20:00,14.52,14.58,14.5,14.56,659945.0,14.52,14.58,14.5,14.56,659945.0
2022-03-04 14:25:00,14.56,14.59,14.53,14.55,464185.0,14.56,14.59,14.53,14.55,464185.0
2022-03-04 14:30:00,14.55,14.57,14.53,14.56,284125.0,14.55,14.57,14.53,14.56,284125.0
2022-03-04 14:35:00,14.56,14.59,14.52,14.54,429221.0,14.56,14.59,14.52,14.54,429221.0
2022-03-04 14:40:00,14.55,14.55,14.45,14.45,671057.0,14.55,14.55,14.45,14.45,671057.0
2022-03-04 14:45:00,14.45,14.47,14.42,14.45,789921.0,14.45,14.47,14.42,14.45,789921.0
2022-03-04 14:50:00,14.45,14.49,14.43,14.47,511694.0,14.45,14.49,14.43,14.47,511694.0
2022-03-04 14:55:00,14.48,14.49,14.42,14.44,437010.0,14.48,14.49,14.42,14.44,437010.0
2022-03-04 15:00:00,14.44,14.51,14.42,14.49,463710.0,14.44,14.51,14.42,14.49,463710.0
2022-03-04 15:05:00,14.49,14.53,14.48,14.52,438042.0,14.49,14.53,14.48,14.52,438042.0
2022-03-04 15:10:00,14.52,14.52,14.46,14.46,466851.0,14.52,14.52,14.46,14.46,466851.0
2022-03-04 15:15:00,14.46,14.51,14.45,14.5,554732.0,14.46,14.51,14.45,14.5,554732.0
2022-03-04 15:20:00,14.5,14.53,14.48,14.51,875225.0,14.5,14.53,14.48,14.51,875225.0
2022-03-04 15:25:00,14.51,14.58,14.5,14.56,747356.0,14.51,14.58,14.5,14.56,747356.0
2022-03-04 15:30:00,14.56,14.59,14.49,14.52,746472.0,14.56,14.59,14.49,14.52,746472.0
2022-03-04 15:35:00,14.51,14.53,14.46,14.5,628288.0,14.51,14.53,14.46,14.5,628288.0
2022-03-04 15:40:00,14.5,14.5,14.44,14.49,1002631.0,14.5,14.5,14.44,14.49,1002631.0
2022-03-04 15:45:00,14.49,14.55,14.46,14.48,1654104.0,14.49,14.55,14.46,14.48,1654104.0
2022-03-04 15:50:00,14.48,14.57,14.47,14.57,1283033.0,14.48,14.57,14.47,14.57,1283033.0
2022-03-04 15:55:00,14.57,14.6,14.55,14.59,2276233.0,14.57,14.6,14.55,14.59,2276233.0
2022-03-07 09:30:00,14.32,14.62,14.28,14.46,3455208.0,14.32,14.62,14.28,14.46,3455208.0
2022-03-07 09:35:00,14.46,14.61,14.35,14.54,2905652.0,14.46,14.61,14.35,14.54,2905652.0
2022-03-07 09:40:00,14.55,14.57,14.06,14.09,2146506.0,14.55,14.57,14.06,14.09,2146506.0
2022-03-07 09:45:00,14.09,14.2,13.97,14.13,2477259.0,14.09,14.2,13.97,14.13,2477259.0
2022-03-07 09:50:00,14.13,14.15,14.0,14.14,919387.0,14.13,14.15,14.0,14.14,919387.0
2022-03-07 09:55:00,14.14,14.15,14.01,14.04,1013073.0,14.14,14.15,14.01,14.04,1013073.0
2022-03-07 10:00:00,14.04,14.26,14.03,14.22,1316034.0,14.04,14.26,14.03,14.22,1316034.0
2022-03-07 10:05:00,14.21,14.26,14.05,14.06,1172454.0,14.21,14.26,14.05,14.06,1172454.0
2022-03-07 10:10:00,14.06,14.09,14.02,14.02,802676.0,14.06,14.09,14.02,14.02,802676.0
2022-03-07 10:15:00,14.03,14.07,13.96,13.97,1055661.0,14.03,14.07,13.96,13.97,1055661.0
2022-03-07 10:20:00,13.98,14.03,13.94,13.96,767609.0,13.98,14.03,13.94,13.96,767609.0
2022-03-07 10:25:00,13.96,14.04,13.91,13.92,1026863.0,13.96,14.04,13.91,13.92,1026863.0
2022-03-07 10:30:00,13.92,14.03,13.91,13.98,1495783.0,13.92,14.03,13.91,13.98,1495783.0
2022-03-07 10:35:00,13.98,14.02,13.85,13.86,893934.0,13.98,14.02,13.85,13.86,893934.0
2022-03-07 10:40:00,13.86,13.94,13.82,13.83,750688.0,13.86,13.94,13.82,13.83,750688.0
2022-03-07 10:45:00,13.84,13.88,13.78,13.83,1127829.0,13.84,13.88,13.78,13.83,1127829.0
2022-03-07 10:50:00,13.83,13.89,13.8,13.83,901217.0,13.83,13.89,13.8,13.83,901217.0
2022-03-07 10:55:00,13.84,13.96,13.8,13.92,779007.0,13.84,13.96,13.8,13.92,779007.0
2022-03-07 11:00:00,13.92,14.0,13.9,13.99,799582.0,13.92,14.0,13.9,13.99,799582.0
2022-03-07 11:05:00,13.99,14.05,13.93,13.93,804145.0,13.99,14.05,13.93,13.93,804145.0
2022-03-07 11:10:00,13.93,13.98,13.87,13.87,580889.0,13.93,13.98,13.87,13.87,580889.0
2022-03-07 11:15:00,13.88,13.95,13.87,13.9,613682.0,13.88,13.95,13.87,13.9,613682.0
2022-03-07 11:20:00,13.91,13.95,13.86,13.88,417093.0,13.91,13.95,13.86,13.88,417093.0
2022-03-07 11:25:00,13.88,13.94,13.82,13.83,528134.0,13.88,13.94,13.82,13.83,528134.0
2022-03-07 11:30:00,13.83,13.85,13.8,13.81,507528.0,13.83,13.85,13.8,13.81,507528.0
2022-03-07 11:35:00,13.81,13.84,13.76,13.79,735696.0,13.81,13.84,13.76,13.79,735696.0
2022-03-07 11:40:00,13.79,13.85,13.73,13.75,769216.0,13.79,13.85,13.73,13.75,769216.0
2022-03-07 11:45:00,13.74,13.87,13.74,13.83,590970.0,13.74,13.87,13.74,13.83,590970.0
2022-03-07 11:50:00,13.83,13.84,13.75,13.81,459280.0,13.83,13.84,13.75,13.81,459280.0
2022-03-07 11:55:00,13.8,13.81,13.74,13.77,646415.0,13.8,13.81,13.74,13.77,646415.0
2022-03-07 12:00:00,13.77,13.78,13.66,13.73,1165794.0,13.77,13.78,13.66,13.73,1165794.0
2022-03-07 12:05:00,13.72,13.74,13.65,13.68,895548.0,13.72,13.74,13.65,13.68,895548.0
2022-03-07 12:10:00,13.68,13.72,13.65,13.66,473549.0,13.68,13.72,13.65,13.66,473549.0
2022-03-07 12:15:00,13.66,13.68,13.57,13.61,880731.0,13.66,13.68,13.57,13.61,880731.0
2022-03-07 12:20:00,13.61,13.67,13.53,13.58,1218954.0,13.61,13.67,13.53,13.58,1218954.0
2022-03-07 12:25:00,13.58,13.63,13.54,13.61,591727.0,13.58,13.63,13.54,13.61,591727.0
2022-03-07 12:30:00,13.6,13.64,13.58,13.59,473447.0,13.6,13.64,13.58,13.59,473447.0
2022-03-07 12:35:00,13.59,13.63,13.56,13.58,608704.0,13.59,13.63,13.56,13.58,608704.0
2022-03-07 12:40:00,13.58,13.63,13.57,13.58,595645.0,13.58,13.63,13.57,13.58,595645.0
2022-03-07 12:45:00,13.57,13.61,13.53,13.58,773078.0,13.57,13.61,13.53,13.58,773078.0
2022-03-07 12:50:00,13.58,13.63,13.55,13.55,495941.0,13.58,13.63,13.55,13.55,495941.0
2022-03-07 12:55:00,13.55,13.56,13.5,13.52,585725.0,13.55,13.56,13.5,13.52,585725.0
2022-03-07 13:00:00,13.51,13.63,13.5,13.56,992772.0,13.51,13.63,13.5,13.56,992772.0
2022-03-07 13:05:00,13.55,13.61,13.53,13.58,369152.0,13.55,13.61,13.53,13.58,369152.0
2022-03-07 13:10:00,13.58,13.59,13.5,13.52,379712.0,13.58,13.59,13.5,13.52,379712.0
2022-03-07 13:15:00,13.52,13.57,13.48,13.5,993343.0,13.52,13.57,13.48,13.5,993343.0
2022-03-07 13:20:00,13.5,13.52,13.45,13.46,572076.0,13.5,13.52,13.45,13.46,572076.0
2022-03-07 13:25:00,13.46,13.52,13.43,13.48,706918.0,13.46,13.52,13.43,13.48,706918.0
2022-03-07 13:30:00,13.48,13.51,13.45,13.46,583317.0,13.48,13.51,13.45,13.46,583317.0
2022-03-07 13:35:00,13.46,13.46,13.38,13.45,968035.0,13.46,13.46,13.38,13.45,968035.0
2022-03-07 13:40:00,13.45,13.59,13.44,13.52,819455.0,13.45,13.59,13.44,13.52,819455.0
2022-03-07 13:45:00,13.52,13.57,13.49,13.52,507084.0,13.52,13.57,13.49,13.52,507084.0
2022-03-07 13:50:00,13.52,13.54,13.41,13.42,616761.0,13.52,13.54,13.41,13.42,616761.0
2022-03-07 13:55:00,13.41,13.42,13.36,13.37,608626.0,13.41,13.42,13.36,13.37,608626.0
2022-03-07 14:00:00,13.37,13.39,13.31,13.32,614798.0,13.37,13.39,13.31,13.32,614798.0
2022-03-07 14:05:00,13.32,13.36,13.29,13.31,759297.0,13.32,13.36,13.29,13.31,759297.0
2022-03-07 14:10:00,13.31,13.36,13.29,13.3,903546.0,13.31,13.36,13.29,13.3,903546.0
2022-03-07 14:15:00,13.3,13.3,13.25,13.27,814046.0,13.3,13.3,13.25,13.27,814046.0
2022-03-07 14:20:00,13.26,13.26,13.17,13.18,691825.0,13.26,13.26,13.17,13.18,691825.0
2022-03-07 14:25:00,13.17,13.2,13.16,13.19,666246.0,13.17,13.2,13.16,13.19,666246.0
2022-03-07 14:30:00,13.18,13.2,13.14,13.15,896416.0,13.18,13.2,13.14,13.15,896416.0
2022-03-07 14:35:00,13.15,13.17,13.12,13.17,699849.0,13.15,13.17,13.12,13.17,699849.0
2022-03-07 14:40:00,13.17,13.18,13.07,13.07,933572.0,13.17,13.18,13.07,13.07,933572.0
2022-03-07 14:45:00,13.07,13.09,13.02,13.06,844893.0,13.07,13.09,13.02,13.06,844893.0
2022-03-07 14:50:00,13.06,13.07,13.01,13.01,749918.0,13.06,13.07,13.01,13.01,749918.0
2022-03-07 14:55:00,13.02,13.05,12.96,12.96,1361086.0,13.02,13.05,12.96,12.96,1361086.0
2022-03-07 15:00:00,12.96,12.98,12.92,12.94,1417429.0,12.96,12.98,12.92,12.94,1417429.0
2022-03-07 15:05:00,12.94,12.94,12.88,12.89,844118.0,12.94,12.94,12.88,12.89,844118.0
2022-03-07 15:10:00,12.88,12.9,12.85,12.9,1410237.0,12.88,12.9,12.85,12.9,1410237.0
2022-03-07 15:15:00,12.9,13.02,12.89,12.99,1522983.0,12.9,13.02,12.89,12.99,1522983.0
2022-03-07 15:20:00,12.99,13.02,12.98,13.02,1344367.0,12.99,13.02,12.98,13.02,1344367.0
2022-03-07 15:25:00,13.02,13.08,13.01,13.07,1169570.0,13.02,13.08,13.01,13.07,1169570.0
2022-03-07 15:30:00,13.07,13.07,12.93,12.93,1261430.0,13.07,13.07,12.93,12.93,1261430.0
2022-03-07 15:35:00,12.94,12.95,12.86,12.87,1018621.0,12.94,12.95,12.86,12.87,1018621.0
2022-03-07 15:40:00,12.87,12.89,12.84,12.87,1327123.0,12.87,12.89,12.84,12.87,1327123.0
2022-03-07 15:45:00,12.86,12.87,12.77,12.81,2012743.0,12.86,12.87,12.77,12.81,2012743.0
2022-03-07 15:50:00,12.8,12.87,12.79,12.8,2682717.0,12.8,12.87,12.79,12.8,2682717.0
2022-03-07 15:55:00,12.81,12.85,12.8,12.83,3307572.0,12.81,12.85,12.8,12.83,3307572.0
2022-03-08 09:30:00,13.04,13.13,12.44,12.56,4439274.0,13.04,13.13,12.44,12.56,4439274.0
2022-03-08 09:35:00,12.56,13.02,12.55,12.89,2599960.0,12.56,13.02,12.55,12.89,2599960.0
2022-03-08 09:40:00,12.88,13.07,12.69,12.95,1607338.0,12.88,13.07,12.69,12.95,1607338.0
2022-03-08 09:45:00,12.95,13.06,12.88,12.89,1736364.0,12.95,13.06,12.88,12.89,1736364.0
2022-03-08 09:50:00,12.88,12.94,12.75,12.77,1339732.0,12.88,12.94,12.75,12.77,1339732.0
2022-03-08 09:55:00,12.76,12.84,12.69,12.79,1111429.0,12.76,12.84,12.69,12.79,1111429.0
2022-03-08 10:00:00,12.79,12.79,12.65,12.67,1049590.0,12.79,12.79,12.65,12.67,1049590.0
2022-03-08 10:05:00,12.67,12.73,12.52,12.73,2370686.0,12.67,12.73,12.52,12.73,2370686.0
2022-03-08 10:10:00,12.72,12.88,12.71,12.87,1157772.0,12.72,12.88,12.71,12.87,1157772.0
2022-03-08 10:15:00,12.86,13.21,12.85,13.18,1502060.0,12.86,13.21,12.85,13.18,1502060.0
2022-03-08 10:20:00,13.18,13.22,13.0,13.0,1359502.0,13.18,13.22,13.0,13.0,1359502.0
2022-03-08 10:25:00,13.01,13.03,12.9,12.9,808362.0,13.01,13.03,12.9,12.9,808362.0
2022-03-08 10:30:00,12.91,13.03,12.82,12.83,842902.0,12.91,13.03,12.82,12.83,842902.0
2022-03-08 10:35:00,12.83,12.95,12.8,12.85,1060677.0,12.83,12.95,12.8,12.85,1060677.0
2022-03-08 10:40:00,12.86,13.15,12.84,13.14,1301909.0,12.86,13.15,12.84,13.14,1301909.0
2022-03-08 10:45:00,13.15,13.25,13.07,13.24,945380.0,13.15,13.25,13.07,13.24,945380.0
2022-03-08 10:50:00,13.23,13.32,13.15,13.28,1237523.0,13.23,13.32,13.15,13.28,1237523.0
2022-03-08 10:55:00,13.28,13.3,13.14,13.21,1091659.0,13.28,13.3,13.14,13.21,1091659.0
2022-03-08 11:00:00,13.21,13.4,13.18,13.37,1278295.0,13.21,13.4,13.18,13.37,1278295.0
2022-03-08 11:05:00,13.38,13.38,13.27,13.32,1039718.0,13.38,13.38,13.27,13.32,1039718.0
2022-03-08 11:10:00,13.32,13.44,13.31,13.36,1097179.0,13.32,13.44,13.31,13.36,1097179.0
2022-03-08 11:15:00,13.35,13.38,13.3,13.31,439240.0,13.35,13.38,13.3,13.31,439240.0
2022-03-08 11:20:00,13.32,13.33,13.24,13.28,707220.0,13.32,13.33,13.24,13.28,707220.0
2022-03-08 11:25:00,13.28,13.33,13.24,13.29,831845.0,13.28,13.33,13.24,13.29,831845.0
2022-03-08 11:30:00,13.29,13.3,13.12,13.15,697428.0,13.29,13.3,13.12,13.15,697428.0
2022-03-08 11:35:00,13.15,13.18,13.09,13.13,652400.0,13.15,13.18,13.09,13.13,652400.0
2022-03-08 11:40:00,13.13,13.18,13.11,13.16,671076.0,13.13,13.18,13.11,13.16,671076.0
2022-03-08 11:45:00,13.16,13.3,13.16,13.29,467718.0,13.16,13.3,13.16,13.29,467718.0
2022-03-08 11:50:00,13.29,13.31,13.25,13.29,428565.0,13.29,13.31,13.25,13.29,428565.0
2022-03-08 11:55:00,13.29,13.34,13.21,13.26,485865.0,13.29,13.34,13.21,13.26,485865.0
2022-03-08 12:00:00,13.26,13.35,13.2,13.32,527316.0,13.26,13.35,13.2,13.32,527316.0
2022-03-08 12:05:00,13.33,13.54,13.32,13.52,1137169.0,13.33,13.54,13.32,13.52,1137169.0
2022-03-08 12:10:00,13.52,13.67,13.5,13.66,1122295.0,13.52,13.67,13.5,13.66,1122295.0
2022-03-08 12:15:00,13.67,14.0,13.66,13.9,2534782.0,13.67,14.0,13.66,13.9,2534782.0
2022-03-08 12:20:00,13.89,14.05,13.88,13.97,1961670.0,13.89,14.05,13.88,13.97,1961670.0
2022-03-08 12:25:00,13.96,13.99,13.8,13.98,1845214.0,13.96,13.99,13.8,13.98,1845214.0
2022-03-08 12:30:00,13.97,14.03,13.8,14.0,1793908.0,13.97,14.03,13.8,14.0,1793908.0
2022-03-08 12:35:00,14.0,14.05,13.88,14.01,1348159.0,14.0,14.05,13.88,14.01,1348159.0
2022-03-08 12:40:00,14.02,14.1,13.9,14.09,1250054.0,14.02,14.1,13.9,14.09,1250054.0
2022-03-08 12:45:00,14.08,14.15,14.02,14.04,1268344.0,14.08,14.15,14.02,14.04,1268344.0
2022-03-08 12:50:00,14.03,14.09,13.96,14.06,943076.0,14.03,14.09,13.96,14.06,943076.0
2022-03-08 12:55:00,14.07,14.08,13.97,14.07,767886.0,14.07,14.08,13.97,14.07,767886.0
2022-03-08 13:00:00,14.07,14.27,14.05,14.26,1093917.0,14.07,14.27,14.05,14.26,1093917.0
2022-03-08 13:05:00,14.26,14.26,14.11,14.18,841111.0,14.26,14.26,14.11,14.18,841111.0
2022-03-08 13:10:00,14.18,14.24,14.13,14.14,727533.0,14.18,14.24,14.13,14.14,727533.0
2022-03-08 13:15:00,14.14,14.27,14.12,14.25,782753.0,14.14,14.27,14.12,14.25,782753.0
2022-03-08 13:20:00,14.25,14.25,14.03,14.04,830219.0,14.25,14.25,14.03,14.04,830219.0
2022-03-08 13:25:00,14.04,14.05,13.8,13.81,1410504.0,14.04,14.05,13.8,13.81,1410504.0
2022-03-08 13:30:00,13.81,13.81,13.58,13.61,1980374.0,13.81,13.81,13.58,13.61,1980374.0
2022-03-08 13:35:00,13.61,13.67,13.55,13.61,1031026.0,13.61,13.67,13.55,13.61,1031026.0
2022-03-08 13:40:00,13.61,13.71,13.54,13.69,963350.0,13.61,13.71,13.54,13.69,963350.0
2022-03-08 13:45:00,13.7,13.74,13.65,13.67,757879.0,13.7,13.74,13.65,13.67,757879.0
2022-03-08 13:50:00,13.66,13.73,13.64,13.65,503499.0,13.66,13.73,13.64,13.65,503499.0
2022-03-08 13:55:00,13.64,13.66,13.58,13.63,725885.0,13.64,13.66,13.58,13.63,725885.0
2022-03-08 14:00:00,13.63,13.64,13.55,13.57,623546.0,13.63,13.64,13.55,13.57,623546.0
2022-03-08 14:05:00,13.57,13.73,13.55,13.68,651713.0,13.57,13.73,13.55,13.68,651713.0
2022-03-08 14:10:00,13.67,13.7,13.55,13.59,489628.0,13.67,13.7,13.55,13.59,489628.0
2022-03-08 14:15:00,13.59,13.65,13.54,13.58,440372.0,13.59,13.65,13.54,13.58,440372.0
2022-03-08 14:20:00,13.58,13.64,13.53,13.63,684274.0,13.58,13.64,13.53,13.63,684274.0
2022-03-08 14:25:00,13.62,13.77,13.59,13.76,675156.0,13.62,13.77,13.59,13.76,675156.0
2022-03-08 14:30:00,13.76,13.81,13.69,13.71,434408.0,13.76,13.81,13.69,13.71,434408.0
2022-03-08 14:35:00,13.71,13.79,13.7,13.75,359641.0,13.71,13.79,13.7,13.75,359641.0
2022-03-08 14:40:00,13.75,13.78,13.7,13.76,274829.0,13.75,13.78,13.7,13.76,274829.0
2022-03-08 14:45:00,13.77,13.89,13.76,13.88,706812.0,13.77,13.89,13.76,13.88,706812.0
2022-03-08 14:50:00,13.88,13.93,13.86,13.92,779215.0,13.88,13.93,13.86,13.92,779215.0
2022-03-08 14:55:00,13.92,13.96,13.81,13.85,672830.0,13.92,13.96,13.81,13.85,672830.0
2022-03-08 15:00:00,13.85,13.93,13.8,13.91,468904.0,13.85,13.93,13.8,13.91,468904.0
2022-03-08 15:05:00,13.9,13.91,13.83,13.84,439316.0,13.9,13.91,13.83,13.84,439316.0
2022-03-08 15:10:00,13.84,13.85,13.77,13.84,513601.0,13.84,13.85,13.77,13.84,513601.0
2022-03-08 15:15:00,13.84,13.85,13.75,13.77,468875.0,13.84,13.85,13.75,13.77,468875.0
2022-03-08 15:20:00,13.77,13.78,13.72,13.74,441522.0,13.77,13.78,13.72,13.74,441522.0
2022-03-08 15:25:00,13.74,13.76,13.64,13.65,479152.0,13.74,13.76,13.64,13.65,479152.0
2022-03-08 15:30:00,13.64,13.68,13.6,13.63,607878.0,13.64,13.68,13.6,13.63,607878.0
2022-03-08 15:35:00,13.62,13.66,13.59,13.62,929237.0,13.62,13.66,13.59,13.62,929237.0
2022-03-08 15:40:00,13.62,13.68,13.58,13.58,888172.0,13.62,13.68,13.58,13.58,888172.0
2022-03-08 15:45:00,13.59,13.62,13.54,13.57,1177200.0,13.59,13.62,13.54,13.57,1177200.0
2022-03-08 15:50:00,13.57,13.62,13.54,13.54,1273901.0,13.57,13.62,13.54,13.54,1273901.0
2022-03-08 15:55:00,13.54,13.55,13.48,13.51,1468338.0,13.54,13.55,13.48,13.51,1468338.0
2022-03-09 09:30:00,14.44,14.75,14.18,14.2,5434562.0,14.44,14.75,14.18,14.2,5434562.0
2022-03-09 09:35:00,14.2,14.33,14.08,14.16,2824029.0,14.2,14.33,14.08,14.16,2824029.0
2022-03-09 09:40:00,14.17,14.52,14.08,14.51,3032063.0,14.17,14.52,14.08,14.51,3032063.0
2022-03-09 09:45:00,14.51,14.67,14.45,14.59,3266630.0,14.51,14.67,14.45,14.59,3266630.0
2022-03-09 09:50:00,14.6,14.6,14.15,14.24,2214145.0,14.6,14.6,14.15,14.24,2214145.0
2022-03-09 09:55:00,14.24,14.44,14.19,14.38,1283405.0,14.24,14.44,14.19,14.38,1283405.0
2022-03-09 10:00:00,14.38,14.51,14.35,14.37,1545239.0,14.38,14.51,14.35,14.37,1545239.0
2022-03-09 10:05:00,14.37,14.46,14.33,14.37,1086978.0,14.37,14.46,14.33,14.37,1086978.0
2022-03-09 10:10:00,14.37,14.4,14.27,14.29,976761.0,14.37,14.4,14.27,14.29,976761.0
2022-03-09 10:15:00,14.29,14.38,14.19,14.25,1574158.0,14.29,14.38,14.19,14.25,1574158.0
2022-03-09 10:20:00,14.24,14.37,14.21,14.35,1192016.0,14.24,14.37,14.21,14.35,1192016.0
2022-03-09 10:25:00,14.36,14.54,14.28,14.52,1966855.0,14.36,14.54,14.28,14.52,1966855.0
2022-03-09 10:30:00,14.53,14.56,14.41,14.42,1988692.0,14.53,14.56,14.41,14.42,1988692.0
2022-03-09 10:35:00,14.42,14.5,14.37,14.48,1221040.0,14.42,14.5,14.37,14.48,1221040.0
2022-03-09 10:40:00,14.48,14.5,14.34,14.36,1078572.0,14.48,14.5,14.34,14.36,1078572.0
2022-03-09 10:45:00,14.37,14.41,14.31,14.38,876362.0,14.37,14.41,14.31,14.38,876362.0
2022-03-09 10:50:00,14.37,14.43,14.31,14.35,808407.0,14.37,14.43,14.31,14.35,808407.0
2022-03-09 10:55:00,14.35,14.51,14.34,14.47,1009579.0,14.35,14.51,14.34,14.47,1009579.0
2022-03-09 11:00:00,14.47,14.49,14.32,14.34,743849.0,14.47,14.49,14.32,14.34,743849.0
2022-03-09 11:05:00,14.35,14.47,14.34,14.45,1250694.0,14.35,14.47,14.34,14.45,1250694.0
2022-03-09 11:10:00,14.45,14.49,14.28,14.28,1278327.0,14.45,14.49,14.28,14.28,1278327.0
2022-03-09 11:15:00,14.29,14.29,14.13,14.16,1320612.0,14.29,14.29,14.13,14.16,1320612.0
2022-03-09 11:20:00,14.16,14.22,14.1,14.17,1248997.0,14.16,14.22,14.1,14.17,1248997.0
2022-03-09 11:25:00,14.18,14.18,14.07,14.1,1074447.0,14.18,14.18,14.07,14.1,1074447.0
2022-03-09 11:30:00,14.09,14.18,14.05,14.17,1017707.0,14.09,14.18,14.05,14.17,1017707.0
2022-03-09 11:35:00,14.17,14.3,14.16,14.29,1428724.0,14.17,14.3,14.16,14.29,1428724.0
2022-03-09 11:40:00,14.29,14.32,14.16,14.17,1160361.0,14.29,14.32,14.16,14.17,1160361.0
2022-03-09 11:45:00,14.18,14.26,14.16,14.26,598890.0,14.18,14.26,14.16,14.26,598890.0
2022-03-09 11:50:00,14.25,14.25,14.16,14.2,660785.0,14.25,14.25,14.16,14.2,660785.0
2022-03-09 11:55:00,14.21,14.26,14.17,14.19,615204.0,14.21,14.26,14.17,14.19,615204.0
2022-03-09 12:00:00,14.2,14.26,14.19,14.19,626899.0,14.2,14.26,14.19,14.19,626899.0
2022-03-09 12:05:00,14.19,14.2,14.12,14.16,567219.0,14.19,14.2,14.12,14.16,567219.0
2022-03-09 12:10:00,14.16,14.26,14.15,14.23,640881.0,14.16,14.26,14.15,14.23,640881.0
2022-03-09 12:15:00,14.22,14.22,14.11,14.17,492961.0,14.22,14.22,14.11,14.17,492961.0
2022-03-09 12:20:00,14.17,14.2,14.09,14.2,641984.0,14.17,14.2,14.09,14.2,641984.0
2022-03-09 12:25:00,14.19,14.25,14.15,14.21,606263.0,14.19,14.25,14.15,14.21,606263.0
2022-03-09 12:30:00,14.22,14.31,14.2,14.31,689941.0,14.22,14.31,14.2,14.31,689941.0
2022-03-09 12:35:00,14.31,14.51,14.28,14.48,1762759.0,14.31,14.51,14.28,14.48,1762759.0
2022-03-09 12:40:00,14.48,14.53,14.45,14.52,1663910.0,14.48,14.53,14.45,14.52,1663910.0
2022-03-09 12:45:00,14.52,14.62,14.49,14.6,919070.0,14.52,14.62,14.49,14.6,919070.0
2022-03-09 12:50:00,14.61,14.7,14.55,14.66,1798654.0,14.61,14.7,14.55,14.66,1798654.0
2022-03-09 12:55:00,14.66,14.68,14.54,14.57,1281284.0,14.66,14.68,14.54,14.57,1281284.0
2022-03-09 13:00:00,14.57,14.57,14.37,14.4,1049636.0,14.57,14.57,14.37,14.4,1049636.0
2022-03-09 13:05:00,14.41,14.52,14.35,14.48,851502.0,14.41,14.52,14.35,14.48,851502.0
2022-03-09 13:10:00,14.47,14.59,14.46,14.52,649942.0,14.47,14.59,14.46,14.52,649942.0
2022-03-09 13:15:00,14.51,14.59,14.48,14.49,599105.0,14.51,14.59,14.48,14.49,599105.0
2022-03-09 13:20:00,14.48,14.63,14.48,14.6,770482.0,14.48,14.63,14.48,14.6,770482.0
2022-03-09 13:25:00,14.6,14.63,14.57,14.62,636138.0,14.6,14.63,14.57,14.62,636138.0
2022-03-09 13:30:00,14.63,14.64,14.5,14.51,789009.0,14.63,14.64,14.5,14.51,789009.0
2022-03-09 13:35:00,14.51,14.59,14.49,14.57,638398.0,14.51,14.59,14.49,14.57,638398.0
2022-03-09 13:40:00,14.57,14.61,14.54,14.55,352883.0,14.57,14.61,14.54,14.55,352883.0
2022-03-09 13:45:00,14.55,14.56,14.45,14.47,593088.0,14.55,14.56,14.45,14.47,593088.0
2022-03-09 13:50:00,14.46,14.54,14.45,14.46,613470.0,14.46,14.54,14.45,14.46,613470.0
2022-03-09 13:55:00,14.46,14.5,14.43,14.46,436538.0,14.46,14.5,14.43,14.46,436538.0
2022-03-09 14:00:00,14.46,14.53,14.45,14.49,425715.0,14.46,14.53,14.45,14.49,425715.0
2022-03-09 14:05:00,14.49,14.52,14.44,14.44,397384.0,14.49,14.52,14.44,14.44,397384.0
2022-03-09 14:10:00,14.45,14.47,14.4,14.43,477255.0,14.45,14.47,14.4,14.43,477255.0
2022-03-09 14:15:00,14.42,14.45,14.39,14.41,429794.0,14.42,14.45,14.39,14.41,429794.0
2022-03-09 14:20:00,14.41,14.47,14.4,14.45,304725.0,14.41,14.47,14.4,14.45,304725.0
2022-03-09 14:25:00,14.44,14.48,14.43,14.44,272827.0,14.44,14.48,14.43,14.44,272827.0
2022-03-09 14:30:00,14.45,14.49,14.44,14.48,333202.0,14.45,14.49,14.44,14.48,333202.0
2022-03-09 14:35:00,14.49,14.51,14.45,14.45,384194.0,14.49,14.51,14.45,14.45,384194.0
2022-03-09 14:40:00,14.46,14.49,14.43,14.44,280044.0,14.46,14.49,14.43,14.44,280044.0
2022-03-09 14:45:00,14.45,14.48,14.43,14.45,225143.0,14.45,14.48,14.43,14.45,225143.0
2022-03-09 14:50:00,14.45,14.51,14.43,14.45,617892.0,14.45,14.51,14.43,14.45,617892.0
2022-03-09 14:55:00,14.45,14.5,14.43,14.46,341162.0,14.45,14.5,14.43,14.46,341162.0
2022-03-09 15:00:00,14.46,14.5,14.45,14.49,236162.0,14.46,14.5,14.45,14.49,236162.0
2022-03-09 15:05:00,14.5,14.5,14.43,14.46,431676.0,14.5,14.5,14.43,14.46,431676.0
2022-03-09 15:10:00,14.47,14.49,14.42,14.44,513359.0,14.47,14.49,14.42,14.44,513359.0
2022-03-09 15:15:00,14.44,14.48,14.42,14.45,607378.0,14.44,14.48,14.42,14.45,607378.0
2022-03-09 15:20:00,14.45,14.46,14.4,14.41,466732.0,14.45,14.46,14.4,14.41,466732.0
2022-03-09 15:25:00,14.41,14.41,14.32,14.33,635403.0,14.41,14.41,14.32,14.33,635403.0
2022-03-09 15:30:00,14.33,14.37,14.32,14.35,1041681.0,14.33,14.37,14.32,14.35,1041681.0
2022-03-09 15:35:00,14.36,14.37,14.3,14.31,799483.0,14.36,14.37,14.3,14.31,799483.0
2022-03-09 15:40:00,14.31,14.38,14.3,14.37,766320.0,14.31,14.38,14.3,14.37,766320.0
2022-03-09 15:45:00,14.37,14.43,14.36,14.39,1481275.0,14.37,14.43,14.36,14.39,1481275.0
2022-03-09 15:50:00,14.39,14.43,14.3,14.32,1625058.0,14.39,14.43,14.3,14.32,1625058.0
2022-03-09 15:55:00,14.32,14.33,14.25,14.3,2395859.0,14.32,14.33,14.25,14.3,2395859.0
2022-03-10 09:30:00,13.84,13.84,13.46,13.81,4480322.0,13.84,13.84,13.46,13.81,4480322.0
2022-03-10 09:35:00,13.81,13.97,13.55,13.87,2418960.0,13.81,13.97,13.55,13.87,2418960.0
2022-03-10 09:40:00,13.87,14.24,13.86,14.03,2505082.0,13.87,14.24,13.86,14.03,2505082.0
2022-03-10 09:45:00,14.03,14.18,13.99,14.1,1741011.0,14.03,14.18,13.99,14.1,1741011.0
2022-03-10 09:50:00,14.1,14.17,13.99,14.05,1642952.0,14.1,14.17,13.99,14.05,1642952.0
2022-03-10 09:55:00,14.05,14.29,14.03,14.27,1875995.0,14.05,14.29,14.03,14.27,1875995.0
2022-03-10 10:00:00,14.28,14.29,14.12,14.13,1242318.0,14.28,14.29,14.12,14.13,1242318.0
2022-03-10 10:05:00,14.13,14.26,14.04,14.04,1673170.0,14.13,14.26,14.04,14.04,1673170.0
2022-03-10 10:10:00,14.04,14.29,14.03,14.24,1613069.0,14.04,14.29,14.03,14.24,1613069.0
2022-03-10 10:15:00,14.24,14.42,14.21,14.4,1623599.0,14.24,14.42,14.21,14.4,1623599.0
2022-03-10 10:20:00,14.39,14.44,14.23,14.25,1350504.0,14.39,14.44,14.23,14.25,1350504.0
2022-03-10 10:25:00,14.24,14.27,14.15,14.16,737563.0,14.24,14.27,14.15,14.16,737563.0
2022-03-10 10:30:00,14.16,14.17,13.97,13.99,1051423.0,14.16,14.17,13.97,13.99,1051423.0
2022-03-10 10:35:00,13.99,14.13,13.96,14.12,817280.0,13.99,14.13,13.96,14.12,817280.0
2022-03-10 10:40:00,14.12,14.2,14.05,14.07,754842.0,14.12,14.2,14.05,14.07,754842.0
2022-03-10 10:45:00,14.07,14.24,14.07,14.19,572833.0,14.07,14.24,14.07,14.19,572833.0
2022-03-10 10:50:00,14.19,14.19,14.02,14.03,475559.0,14.19,14.19,14.02,14.03,475559.0
2022-03-10 10:55:00,14.03,14.09,14.0,14.08,490552.0,14.03,14.09,14.0,14.08,490552.0
2022-03-10 11:00:00,14.07,14.07,13.99,14.02,530260.0,14.07,14.07,13.99,14.02,530260.0
2022-03-10 11:05:00,14.03,14.11,14.02,14.09,502430.0,14.03,14.11,14.02,14.09,502430.0
2022-03-10 11:10:00,14.08,14.1,14.02,14.09,483555.0,14.08,14.1,14.02,14.09,483555.0
2022-03-10 11:15:00,14.09,14.1,14.04,14.07,408627.0,14.09,14.1,14.04,14.07,408627.0
2022-03-10 11:20:00,14.07,14.15,14.05,14.1,764525.0,14.07,14.15,14.05,14.1,764525.0
2022-03-10 11:25:00,14.1,14.11,14.01,14.07,479252.0,14.1,14.11,14.01,14.07,479252.0
2022-03-10 11:30:00,14.08,14.14,14.07,14.1,381230.0,14.08,14.14,14.07,14.1,381230.0
2022-03-10 11:35:00,14.1,14.13,14.06,14.09,487626.0,14.1,14.13,14.06,14.09,487626.0
2022-03-10 11:40:00,14.08,14.14,13.97,14.02,770955.0,14.08,14.14,13.97,14.02,770955.0
2022-03-10 11:45:00,14.03,14.04,13.94,13.95,512628.0,14.03,14.04,13.94,13.95,512628.0
2022-03-10 11:50:00,13.95,14.02,13.95,14.02,596580.0,13.95,14.02,13.95,14.02,596580.0
2022-03-10 11:55:00,14.02,14.1,14.01,14.08,358077.0,14.02,14.1,14.01,14.08,358077.0
2022-03-10 12:00:00,14.09,14.1,14.04,14.07,315121.0,14.09,14.1,14.04,14.07,315121.0
2022-03-10 12:05:00,14.07,14.12,14.06,14.11,262362.0,14.07,14.12,14.06,14.11,262362.0
2022-03-10 12:10:00,14.1,14.14,14.09,14.14,158760.0,14.1,14.14,14.09,14.14,158760.0
2022-03-10 12:15:00,14.14,14.15,14.08,14.1,171302.0,14.14,14.15,14.08,14.1,171302.0
2022-03-10 12:20:00,14.1,14.19,14.09,14.18,380640.0,14.1,14.19,14.09,14.18,380640.0
2022-03-10 12:25:00,14.19,14.19,14.13,14.15,281584.0,14.19,14.19,14.13,14.15,281584.0
2022-03-10 12:30:00,14.15,14.15,14.06,14.08,275395.0,14.15,14.15,14.06,14.08,275395.0
2022-03-10 12:35:00,14.07,14.12,14.05,14.12,396381.0,14.07,14.12,14.05,14.12,396381.0
2022-03-10 12:40:00,14.11,14.12,14.02,14.04,299887.0,14.11,14.12,14.02,14.04,299887.0
2022-03-10 12:45:00,14.04,14.11,14.03,14.11,254039.0,14.04,14.11,14.03,14.11,254039.0
2022-03-10 12:50:00,14.1,14.11,14.04,14.05,120750.0,14.1,14.11,14.04,14.05,120750.0
2022-03-10 12:55:00,14.05,14.07,14.01,14.04,275112.0,14.05,14.07,14.01,14.04,275112.0
2022-03-10 13:00:00,14.04,14.08,13.98,13.99,517318.0,14.04,14.08,13.98,13.99,517318.0
2022-03-10 13:05:00,13.98,14.07,13.98,14.05,201430.0,13.98,14.07,13.98,14.05,201430.0
2022-03-10 13:10:00,14.05,14.1,14.05,14.07,246128.0,14.05,14.1,14.05,14.07,246128.0
2022-03-10 13:15:00,14.07,14.14,14.04,14.12,320325.0,14.07,14.14,14.04,14.12,320325.0
2022-03-10 13:20:00,14.12,14.12,14.03,14.03,220380.0,14.12,14.12,14.03,14.03,220380.0
2022-03-10 13:25:00,14.04,14.07,13.98,14.02,378906.0,14.04,14.07,13.98,14.02,378906.0
2022-03-10 13:30:00,14.03,14.09,14.01,14.07,180935.0,14.03,14.09,14.01,14.07,180935.0
2022-03-10 13:35:00,14.07,14.09,14.03,14.04,165763.0,14.07,14.09,14.03,14.04,165763.0
2022-03-10 13:40:00,14.05,14.07,14.02,14.06,134030.0,14.05,14.07,14.02,14.06,134030.0
2022-03-10 13:45:00,14.06,14.2,14.06,14.2,487975.0,14.06,14.2,14.06,14.2,487975.0
2022-03-10 13:50:00,14.2,14.2,14.1,14.12,432917.0,14.2,14.2,14.1,14.12,432917.0
2022-03-10 13:55:00,14.13,14.16,14.1,14.13,177379.0,14.13,14.16,14.1,14.13,177379.0
2022-03-10 14:00:00,14.14,14.24,14.11,14.24,285166.0,14.14,14.24,14.11,14.24,285166.0
2022-03-10 14:05:00,14.24,14.25,14.17,14.18,340839.0,14.24,14.25,14.17,14.18,340839.0
2022-03-10 14:10:00,14.18,14.21,14.17,14.19,193524.0,14.18,14.21,14.17,14.19,193524.0
2022-03-10 14:15:00,14.19,14.25,14.18,14.24,270744.0,14.19,14.25,14.18,14.24,270744.0
2022-03-10 14:20:00,14.24,14.25,14.2,14.21,232122.0,14.24,14.25,14.2,14.21,232122.0
2022-03-10 14:25:00,14.21,14.26,14.2,14.26,200862.0,14.21,14.26,14.2,14.26,200862.0
2022-03-10 14:30:00,14.26,14.3,14.24,14.26,368624.0,14.26,14.3,14.24,14.26,368624.0
2022-03-10 14:35:00,14.26,14.3,14.25,14.27,265401.0,14.26,14.3,14.25,14.27,265401.0
2022-03-10 14:40:00,14.27,14.3,14.23,14.25,432053.0,14.27,14.3,14.23,14.25,432053.0
2022-03-10 14:45:00,14.25,14.32,14.24,14.32,358552.0,14.25,14.32,14.24,14.32,358552.0
2022-03-10 14:50:00,14.32,14.35,14.27,14.29,407119.0,14.32,14.35,14.27,14.29,407119.0
2022-03-10 14:55:00,14.29,14.31,14.26,14.27,276091.0,14.29,14.31,14.26,14.27,276091.0
2022-03-10 15:00:00,14.28,14.29,14.2,14.2,371500.0,14.28,14.29,14.2,14.2,371500.0
2022-03-10 15:05:00,14.2,14.22,14.16,14.2,382484.0,14.2,14.22,14.16,14.2,382484.0
2022-03-10 15:10:00,14.2,14.26,14.19,14.23,323782.0,14.2,14.26,14.19,14.23,323782.0
2022-03-10 15:15:00,14.24,14.27,14.19,14.22,530723.0,14.24,14.27,14.19,14.22,530723.0
2022-03-10 15:20:00,14.22,14.24,14.15,14.15,473464.0,14.22,14.24,14.15,14.15,473464.0
2022-03-10 15:25:00,14.15,14.2,14.13,14.17,394291.0,14.15,14.2,14.13,14.17,394291.0
2022-03-10 15:30:00,14.17,14.18,14.12,14.14,474719.0,14.17,14.18,14.12,14.14,474719.0
2022-03-10 15:35:00,14.14,14.16,14.11,14.13,340311.0,14.14,14.16,14.11,14.13,340311.0
2022-03-10 15:40:00,14.13,14.17,14.12,14.15,577494.0,14.13,14.17,14.12,14.15,577494.0
2022-03-10 15:45:00,14.14,14.15,14.08,14.12,801131.0,14.14,14.15,14.08,14.12,801131.0
2022-03-10 15:50:00,14.13,14.23,14.13,14.19,1153410.0,14.13,14.23,14.13,14.19,1153410.0
2022-03-10 15:55:00,14.2,14.21,14.18,14.2,1193727.0,14.2,14.21,14.18,14.2,1193727.0
2022-03-11 09:30:00,14.42,14.56,14.22,14.26,2155735.0,14.42,14.56,14.22,14.26,2155735.0
2022-03-11 09:35:00,14.27,14.39,14.16,14.18,1158406.0,14.27,14.39,14.16,14.18,1158406.0
2022-03-11 09:40:00,14.18,14.21,14.08,14.15,938283.0,14.18,14.21,14.08,14.15,938283.0
2022-03-11 09:45:00,14.14,14.32,14.14,14.29,914536.0,14.14,14.32,14.14,14.29,914536.0
2022-03-11 09:50:00,14.29,14.35,14.14,14.15,966770.0,14.29,14.35,14.14,14.15,966770.0
2022-03-11 09:55:00,14.15,14.27,14.14,14.27,441768.0,14.15,14.27,14.14,14.27,441768.0
2022-03-11 10:00:00,14.26,14.26,14.13,14.19,625903.0,14.26,14.26,14.13,14.19,625903.0
2022-03-11 10:05:00,14.19,14.25,14.1,14.12,519939.0,14.19,14.25,14.1,14.12,519939.0
2022-03-11 10:10:00,14.12,14.22,14.11,14.16,521887.0,14.12,14.22,14.11,14.16,521887.0
2022-03-11 10:15:00,14.16,14.2,14.09,14.1,555308.0,14.16,14.2,14.09,14.1,555308.0
2022-03-11 10:20:00,14.1,14.15,14.05,14.1,688874.0,14.1,14.15,14.05,14.1,688874.0
2022-03-11 10:25:00,14.1,14.16,14.09,14.1,366895.0,14.1,14.16,14.09,14.1,366895.0
2022-03-11 10:30:00,14.1,14.11,14.01,14.04,678540.0,14.1,14.11,14.01,14.04,678540.0
2022-03-11 10:35:00,14.03,14.14,14.03,14.1,373380.0,14.03,14.14,14.03,14.1,373380.0
2022-03-11 10:40:00,14.1,14.14,14.06,14.09,413091.0,14.1,14.14,14.06,14.09,413091.0
2022-03-11 10:45:00,14.09,14.14,14.06,14.07,258413.0,14.09,14.14,14.06,14.07,258413.0
2022-03-11 10:50:00,14.07,14.14,14.06,14.1,445373.0,14.07,14.14,14.06,14.1,445373.0
2022-03-11 10:55:00,14.11,14.18,14.07,14.15,428850.0,14.11,14.18,14.07,14.15,428850.0
2022-03-11 11:00:00,14.15,14.17,14.12,14.13,391709.0,14.15,14.17,14.12,14.13,391709.0
2022-03-11 11:05:00,14.14,14.18,14.11,14.17,264372.0,14.14,14.18,14.11,14.17,264372.0
2022-03-11 11:10:00,14.18,14.18,14.08,14.13,309366.0,14.18,14.18,14.08,14.13,309366.0
2022-03-11 11:15:00,14.14,14.17,14.11,14.15,397129.0,14.14,14.17,14.11,14.15,397129.0
2022-03-11 11:20:00,14.15,14.16,14.06,14.13,450118.0,14.15,14.16,14.06,14.13,450118.0
2022-03-11 11:25:00,14.12,14.13,14.08,14.09,205547.0,14.12,14.13,14.08,14.09,205547.0
2022-03-11 11:30:00,14.09,14.11,14.04,14.08,356446.0,14.09,14.11,14.04,14.08,356446.0
2022-03-11 11:35:00,14.08,14.08,14.02,14.08,434053.0,14.08,14.08,14.02,14.08,434053.0
2022-03-11 11:40:00,14.08,14.09,13.99,14.08,575917.0,14.08,14.09,13.99,14.08,575917.0
2022-03-11 11:45:00,14.08,14.12,14.06,14.11,235055.0,14.08,14.12,14.06,14.11,235055.0
2022-03-11 11:50:00,14.1,14.17,14.09,14.12,334689.0,14.1,14.17,14.09,14.12,334689.0
2022-03-11 11:55:00,14.12,14.15,14.1,14.14,192039.0,14.12,14.15,14.1,14.14,192039.0
2022-03-11 12:00:00,14.14,14.15,14.04,14.11,452837.0,14.14,14.15,14.04,14.11,452837.0
2022-03-11 12:05:00,14.11,14.13,14.06,14.08,258726.0,14.11,14.13,14.06,14.08,258726.0
2022-03-11 12:10:00,14.08,14.13,14.07,14.13,163241.0,14.08,14.13,14.07,14.13,163241.0
2022-03-11 12:15:00,14.13,14.17,14.12,14.17,475865.0,14.13,14.17,14.12,14.17,475865.0
2022-03-11 12:20:00,14.16,14.19,14.09,14.11,299076.0,14.16,14.19,14.09,14.11,299076.0
2022-03-11 12:25:00,14.11,14.13,14.08,14.1,215771.0,14.11,14.13,14.08,14.1,215771.0
2022-03-11 12:30:00,14.09,14.13,14.05,14.09,339764.0,14.09,14.13,14.05,14.09,339764.0
2022-03-11 12:35:00,14.08,14.08,14.01,14.03,564899.0,14.08,14.08,14.01,14.03,564899.0
2022-03-11 12:40:00,14.03,14.13,14.03,14.12,432016.0,14.03,14.13,14.03,14.12,432016.0
2022-03-11 12:45:00,14.11,14.15,14.1,14.12,239578.0,14.11,14.15,14.1,14.12,239578.0
2022-03-11 12:50:00,14.12,14.14,14.07,14.08,394917.0,14.12,14.14,14.07,14.08,394917.0
2022-03-11 12:55:00,14.09,14.15,14.08,14.14,479913.0,14.09,14.15,14.08,14.14,479913.0
2022-03-11 13:00:00,14.13,14.18,14.11,14.16,319271.0,14.13,14.18,14.11,14.16,319271.0
2022-03-11 13:05:00,14.15,14.2,14.15,14.16,201277.0,14.15,14.2,14.15,14.16,201277.0
2022-03-11 13:10:00,14.16,14.18,14.14,14.16,176769.0,14.16,14.18,14.14,14.16,176769.0
2022-03-11 13:15:00,14.17,14.21,14.16,14.19,231350.0,14.17,14.21,14.16,14.19,231350.0
2022-03-11 13:20:00,14.19,14.23,14.18,14.21,252994.0,14.19,14.23,14.18,14.21,252994.0
2022-03-11 13:25:00,14.21,14.21,14.17,14.2,193159.0,14.21,14.21,14.17,14.2,193159.0
2022-03-11 13:30:00,14.2,14.24,14.19,14.23,296960.0,14.2,14.24,14.19,14.23,296960.0
2022-03-11 13:35:00,14.22,14.25,14.2,14.21,289606.0,14.22,14.25,14.2,14.21,289606.0
2022-03-11 13:40:00,14.22,14.26,14.21,14.24,326950.0,14.22,14.26,14.21,14.24,326950.0
2022-03-11 13:45:00,14.25,14.28,14.23,14.27,312826.0,14.25,14.28,14.23,14.27,312826.0
2022-03-11 13:50:00,14.28,14.29,14.17,14.17,481734.0,14.28,14.29,14.17,14.17,481734.0
2022-03-11 13:55:00,14.17,14.18,14.13,14.13,356841.0,14.17,14.18,14.13,14.13,356841.0
2022-03-11 14:00:00,14.12,14.19,14.11,14.19,263372.0,14.12,14.19,14.11,14.19,263372.0
2022-03-11 14:05:00,14.2,14.22,14.18,14.2,143986.0,14.2,14.22,14.18,14.2,143986.0
2022-03-11 14:10:00,14.2,14.22,14.18,14.22,165677.0,14.2,14.22,14.18,14.22,165677.0
2022-03-11 14:15:00,14.21,14.24,14.16,14.16,161249.0,14.21,14.24,14.16,14.16,161249.0
2022-03-11 14:20:00,14.17,14.2,14.15,14.19,276261.0,14.17,14.2,14.15,14.19,276261.0
2022-03-11 14:25:00,14.18,14.25,14.15,14.24,422340.0,14.18,14.25,14.15,14.24,422340.0
2022-03-11 14:30:00,14.24,14.24,14.19,14.21,264334.0,14.24,14.24,14.19,14.21,264334.0
2022-03-11 14:35:00,14.21,14.22,14.18,14.2,338435.0,14.21,14.22,14.18,14.2,338435.0
2022-03-11 14:40:00,14.19,14.2,14.15,14.16,235730.0,14.19,14.2,14.15,14.16,235730.0
2022-03-11 14:45:00,14.16,14.24,14.13,14.24,563248.0,14.16,14.24,14.13,14.24,563248.0
2022-03-11 14:50:00,14.23,14.24,14.17,14.2,254353.0,14.23,14.24,14.17,14.2,254353.0
2022-03-11 14:55:00,14.21,14.21,14.16,14.18,247043.0,14.21,14.21,14.16,14.18,247043.0
2022-03-11 15:00:00,14.17,14.17,14.13,14.15,332309.0,14.17,14.17,14.13,14.15,332309.0
2022-03-11 15:05:00,14.14,14.18,14.13,14.16,556856.0,14.14,14.18,14.13,14.16,556856.0
2022-03-11 15:10:00,14.17,14.19,14.14,14.14,272037.0,14.17,14.19,14.14,14.14,272037.0
2022-03-11 15:15:00,14.15,14.16,14.13,14.14,280370.0,14.15,14.16,14.13,14.14,280370.0
2022-03-11 15:20:00,14.14,14.16,14.12,14.14,334231.0,14.14,14.16,14.12,14.14,334231.0
2022-03-11 15:25:00,14.14,14.14,14.07,14.08,336132.0,14.14,14.14,14.07,14.08,336132.0
2022-03-11 15:30:00,14.07,14.09,14.05,14.06,534466.0,14.07,14.09,14.05,14.06,534466.0
2022-03-11 15:35:00,14.06,14.09,14.02,14.03,1189711.0,14.06,14.09,14.02,14.03,1189711.0
2022-03-11 15:40:00,14.03,14.06,14.01,14.02,833958.0,14.03,14.06,14.01,14.02,833958.0
2022-03-11 15:45:00,14.02,14.03,13.92,13.93,2177962.0,14.02,14.03,13.92,13.93,2177962.0
2022-03-11 15:50:00,13.93,14.04,13.9,14.03,2495453.0,13.93,14.04,13.9,14.03,2495453.0
2022-03-11 15:55:00,14.02,14.06,14.0,14.01,2631902.0,14.02,14.06,14.0,14.01,2631902.0
2022-03-14 09:30:00,14.02,14.12,13.8,13.85,1591955.0,14.02,14.12,13.8,13.85,1591955.0
2022-03-14 09:35:00,13.86,13.94,13.75,13.78,888911.0,13.86,13.94,13.75,13.78,888911.0
2022-03-14 09:40:00,13.78,13.97,13.7,13.94,1161735.0,13.78,13.97,13.7,13.94,1161735.0
2022-03-14 09:45:00,13.95,14.22,13.87,14.2,1780200.0,13.95,14.22,13.87,14.2,1780200.0
2022-03-14 09:50:00,14.2,14.28,13.98,14.01,1312471.0,14.2,14.28,13.98,14.01,1312471.0
2022-03-14 09:55:00,14.01,14.08,13.91,14.01,666881.0,14.01,14.08,13.91,14.01,666881.0
2022-03-14 10:00:00,14.02,14.18,13.95,14.08,1079094.0,14.02,14.18,13.95,14.08,1079094.0
2022-03-14 10:05:00,14.08,14.3,14.06,14.29,1199064.0,14.08,14.3,14.06,14.29,1199064.0
2022-03-14 10:10:00,14.29,14.52,14.23,14.49,3134236.0,14.29,14.52,14.23,14.49,3134236.0
2022-03-14 10:15:00,14.5,14.79,14.46,14.74,3013092.0,14.5,14.79,14.46,14.74,3013092.0
2022-03-14 10:20:00,14.74,14.83,14.67,14.73,2382613.0,14.74,14.83,14.67,14.73,2382613.0
2022-03-14 10:25:00,14.73,14.79,14.58,14.59,1560938.0,14.73,14.79,14.58,14.59,1560938.0
2022-03-14 10:30:00,14.58,14.69,14.53,14.59,953426.0,14.58,14.69,14.53,14.59,953426.0
2022-03-14 10:35:00,14.59,14.69,14.56,14.6,583339.0,14.59,14.69,14.56,14.6,583339.0
2022-03-14 10:40:00,14.61,14.66,14.45,14.45,862210.0,14.61,14.66,14.45,14.45,862210.0
2022-03-14 10:45:00,14.46,14.56,14.42,14.51,636245.0,14.46,14.56,14.42,14.51,636245.0
2022-03-14 10:50:00,14.51,14.6,14.47,14.48,682592.0,14.51,14.6,14.47,14.48,682592.0
2022-03-14 10:55:00,14.48,14.5,14.38,14.48,503345.0,14.48,14.5,14.38,14.48,503345.0
2022-03-14 11:00:00,14.48,14.56,14.47,14.53,589364.0,14.48,14.56,14.47,14.53,589364.0
2022-03-14 11:05:00,14.53,14.57,14.46,14.46,392750.0,14.53,14.57,14.46,14.46,392750.0
2022-03-14 11:10:00,14.47,14.47,14.36,14.4,479553.0,14.47,14.47,14.36,14.4,479553.0
2022-03-14 11:15:00,14.4,14.47,14.39,14.42,307235.0,14.4,14.47,14.39,14.42,307235.0
2022-03-14 11:20:00,14.42,14.42,14.35,14.4,255754.0,14.42,14.42,14.35,14.4,255754.0
2022-03-14 11:25:00,14.4,14.43,14.36,14.4,365444.0,14.4,14.43,14.36,14.4,365444.0
2022-03-14 11:30:00,14.39,14.5,14.36,14.5,319530.0,14.39,14.5,14.36,14.5,319530.0
2022-03-14 11:35:00,14.5,14.5,14.39,14.44,331033.0,14.5,14.5,14.39,14.44,331033.0
2022-03-14 11:40:00,14.43,14.45,14.35,14.39,424436.0,14.43,14.45,14.35,14.39,424436.0
2022-03-14 11:45:00,14.4,14.4,14.34,14.36,286019.0,14.4,14.4,14.34,14.36,286019.0
2022-03-14 11:50:00,14.36,14.39,14.3,14.37,293376.0,14.36,14.39,14.3,14.37,293376.0
2022-03-14 11:55:00,14.36,14.37,14.31,14.37,282251.0,14.36,14.37,14.31,14.37,282251.0
2022-03-14 12:00:00,14.36,14.39,14.32,14.37,363819.0,14.36,14.39,14.32,14.37,363819.0
2022-03-14 12:05:00,14.37,14.38,14.27,14.3,274780.0,14.37,14.38,14.27,14.3,274780.0
2022-03-14 12:10:00,14.29,14.35,14.28,14.3,465555.0,14.29,14.35,14.28,14.3,465555.0
2022-03-14 12:15:00,14.31,14.38,14.3,14.36,295065.0,14.31,14.38,14.3,14.36,295065.0
2022-03-14 12:20:00,14.35,14.42,14.34,14.39,405064.0,14.35,14.42,14.34,14.39,405064.0
2022-03-14 12:25:00,14.38,14.4,14.33,14.38,313230.0,14.38,14.4,14.33,14.38,313230.0
2022-03-14 12:30:00,14.37,14.38,14.3,14.31,296537.0,14.37,14.38,14.3,14.31,296537.0
2022-03-14 12:35:00,14.31,14.34,14.27,14.31,273560.0,14.31,14.34,14.27,14.31,273560.0
2022-03-14 12:40:00,14.3,14.37,14.29,14.33,231654.0,14.3,14.37,14.29,14.33,231654.0
2022-03-14 12:45:00,14.32,14.33,14.25,14.27,476959.0,14.32,14.33,14.25,14.27,476959.0
2022-03-14 12:50:00,14.27,14.28,14.21,14.23,225633.0,14.27,14.28,14.21,14.23,225633.0
2022-03-14 12:55:00,14.23,14.24,14.17,14.18,335649.0,14.23,14.24,14.17,14.18,335649.0
2022-03-14 13:00:00,14.18,14.21,14.15,14.16,365957.0,14.18,14.21,14.15,14.16,365957.0
2022-03-14 13:05:00,14.16,14.19,14.06,14.07,734201.0,14.16,14.19,14.06,14.07,734201.0
2022-03-14 13:10:00,14.06,14.11,14.05,14.09,511505.0,14.06,14.11,14.05,14.09,511505.0
2022-03-14 13:15:00,14.08,14.13,14.04,14.11,403790.0,14.08,14.13,14.04,14.11,403790.0
2022-03-14 13:20:00,14.11,14.14,14.07,14.13,334973.0,14.11,14.14,14.07,14.13,334973.0
2022-03-14 13:25:00,14.13,14.13,14.06,14.07,302107.0,14.13,14.13,14.06,14.07,302107.0
2022-03-14 13:30:00,14.08,14.1,14.03,14.08,524678.0,14.08,14.1,14.03,14.08,524678.0
2022-03-14 13:35:00,14.08,14.09,13.95,13.98,844042.0,14.08,14.09,13.95,13.98,844042.0
2022-03-14 13:40:00,13.98,14.05,13.94,14.04,492988.0,13.98,14.05,13.94,14.04,492988.0
2022-03-14 13:45:00,14.04,14.07,14.01,14.03,297354.0,14.04,14.07,14.01,14.03,297354.0
2022-03-14 13:50:00,14.03,14.1,14.02,14.08,296744.0,14.03,14.1,14.02,14.08,296744.0
2022-03-14 13:55:00,14.08,14.11,14.03,14.04,269487.0,14.08,14.11,14.03,14.04,269487.0
2022-03-14 14:00:00,14.04,14.07,14.01,14.06,259038.0,14.04,14.07,14.01,14.06,259038.0
2022-03-14 14:05:00,14.06,14.11,14.04,14.08,217781.0,14.06,14.11,14.04,14.08,217781.0
2022-03-14 14:10:00,14.09,14.12,14.07,14.1,163137.0,14.09,14.12,14.07,14.1,163137.0
2022-03-14 14:15:00,14.1,14.1,14.05,14.09,150700.0,14.1,14.1,14.05,14.09,150700.0
2022-03-14 14:20:00,14.1,14.1,14.05,14.07,303407.0,14.1,14.1,14.05,14.07,303407.0
2022-03-14 14:25:00,14.07,14.07,14.03,14.04,169548.0,14.07,14.07,14.03,14.04,169548.0
2022-03-14 14:30:00,14.05,14.11,14.05,14.11,206954.0,14.05,14.11,14.05,14.11,206954.0
2022-03-14 14:35:00,14.11,14.15,14.09,14.1,564183.0,14.11,14.15,14.09,14.1,564183.0
2022-03-14 14:40:00,14.1,14.17,14.1,14.14,255337.0,14.1,14.17,14.1,14.14,255337.0
2022-03-14 14:45:00,14.14,14.14,14.06,14.07,270838.0,14.14,14.14,14.06,14.07,270838.0
2022-03-14 14:50:00,14.07,14.14,14.05,14.14,230296.0,14.07,14.14,14.05,14.14,230296.0
2022-03-14 14:55:00,14.14,14.16,14.12,14.16,229923.0,14.14,14.16,14.12,14.16,229923.0
2022-03-14 15:00:00,14.16,14.26,14.13,14.23,408658.0,14.16,14.26,14.13,14.23,408658.0
2022-03-14 15:05:00,14.22,14.23,14.16,14.18,285555.0,14.22,14.23,14.16,14.18,285555.0
2022-03-14 15:10:00,14.18,14.25,14.17,14.24,432959.0,14.18,14.25,14.17,14.24,432959.0
2022-03-14 15:15:00,14.24,14.3,14.21,14.24,415407.0,14.24,14.3,14.21,14.24,415407.0
2022-03-14 15:20:00,14.23,14.27,14.22,14.24,327598.0,14.23,14.27,14.22,14.24,327598.0
2022-03-14 15:25:00,14.24,14.25,14.19,14.2,236133.0,14.24,14.25,14.19,14.2,236133.0
2022-03-14 15:30:00,14.2,14.2,14.13,14.17,432462.0,14.2,14.2,14.13,14.17,432462.0
2022-03-14 15:35:00,14.17,14.19,14.13,14.18,396488.0,14.17,14.19,14.13,14.18,396488.0
2022-03-14 15:40:00,14.18,14.26,14.16,14.25,569498.0,14.18,14.26,14.16,14.25,569498.0
2022-03-14 15:45:00,14.25,14.26,14.17,14.2,861635.0,14.25,14.26,14.17,14.2,861635.0
2022-03-14 15:50:00,14.21,14.24,14.15,14.22,1210855.0,14.21,14.24,14.15,14.22,1210855.0
2022-03-14 15:55:00,14.22,14.28,14.21,14.26,2410374.0,14.22,14.28,14.21,14.26,2410374.0
2022-03-15 09:30:00,14.89,15.67,14.89,15.62,7095123.0,14.89,15.67,14.89,15.62,7095123.0
2022-03-15 09:35:00,15.62,15.75,15.17,15.19,6039915.0,15.62,15.75,15.17,15.19,6039915.0
2022-03-15 09:40:00,15.2,15.3,15.0,15.08,2608557.0,15.2,15.3,15.0,15.08,2608557.0
2022-03-15 09:45:00,15.08,15.43,15.04,15.38,2120911.0,15.08,15.43,15.04,15.38,2120911.0
2022-03-15 09:50:00,15.38,15.52,15.23,15.27,1890322.0,15.38,15.52,15.23,15.27,1890322.0
2022-03-15 09:55:00,15.27,15.45,15.25,15.39,1490747.0,15.27,15.45,15.25,15.39,1490747.0
2022-03-15 10:00:00,15.4,15.5,15.33,15.43,1234209.0,15.4,15.5,15.33,15.43,1234209.0
2022-03-15 10:05:00,15.44,15.44,15.24,15.25,1234678.0,15.44,15.44,15.24,15.25,1234678.0
2022-03-15 10:10:00,15.25,15.34,15.23,15.29,782783.0,15.25,15.34,15.23,15.29,782783.0
2022-03-15 10:15:00,15.29,15.42,15.26,15.42,940598.0,15.29,15.42,15.26,15.42,940598.0
2022-03-15 10:20:00,15.42,15.47,15.39,15.46,766348.0,15.42,15.47,15.39,15.46,766348.0
2022-03-15 10:25:00,15.46,15.57,15.36,15.56,1324443.0,15.46,15.57,15.36,15.56,1324443.0
2022-03-15 10:30:00,15.56,15.59,15.41,15.42,1040249.0,15.56,15.59,15.41,15.42,1040249.0
2022-03-15 10:35:00,15.42,15.57,15.41,15.56,1008465.0,15.42,15.57,15.41,15.56,1008465.0
2022-03-15 10:40:00,15.55,15.8,15.55,15.78,2386634.0,15.55,15.8,15.55,15.78,2386634.0
2022-03-15 10:45:00,15.78,15.79,15.7,15.76,1421052.0,15.78,15.79,15.7,15.76,1421052.0
2022-03-15 10:50:00,15.76,15.79,15.62,15.76,1274547.0,15.76,15.79,15.62,15.76,1274547.0
2022-03-15 10:55:00,15.76,15.8,15.7,15.78,1354218.0,15.76,15.8,15.7,15.78,1354218.0
2022-03-15 11:00:00,15.78,15.8,15.61,15.72,890457.0,15.78,15.8,15.61,15.72,890457.0
2022-03-15 11:05:00,15.72,15.73,15.65,15.71,538049.0,15.72,15.73,15.65,15.71,538049.0
2022-03-15 11:10:00,15.71,15.73,15.56,15.62,851043.0,15.71,15.73,15.56,15.62,851043.0
2022-03-15 11:15:00,15.63,15.63,15.54,15.57,657664.0,15.63,15.63,15.54,15.57,657664.0
2022-03-15 11:20:00,15.57,15.57,15.51,15.53,758424.0,15.57,15.57,15.51,15.53,758424.0
2022-03-15 11:25:00,15.53,15.62,15.52,15.62,929681.0,15.53,15.62,15.52,15.62,929681.0
2022-03-15 11:30:00,15.61,15.65,15.6,15.61,452230.0,15.61,15.65,15.6,15.61,452230.0
2022-03-15 11:35:00,15.61,15.64,15.54,15.56,413606.0,15.61,15.64,15.54,15.56,413606.0
2022-03-15 11:40:00,15.56,15.64,15.51,15.61,769600.0,15.56,15.64,15.51,15.61,769600.0
2022-03-15 11:45:00,15.6,15.68,15.59,15.66,486907.0,15.6,15.68,15.59,15.66,486907.0
2022-03-15 11:50:00,15.66,15.66,15.47,15.48,892060.0,15.66,15.66,15.47,15.48,892060.0
2022-03-15 11:55:00,15.48,15.52,15.36,15.52,1069763.0,15.48,15.52,15.36,15.52,1069763.0
2022-03-15 12:00:00,15.52,15.54,15.45,15.5,601492.0,15.52,15.54,15.45,15.5,601492.0
2022-03-15 12:05:00,15.49,15.51,15.41,15.46,464437.0,15.49,15.51,15.41,15.46,464437.0
2022-03-15 12:10:00,15.46,15.48,15.39,15.46,351258.0,15.46,15.48,15.39,15.46,351258.0
2022-03-15 12:15:00,15.45,15.47,15.37,15.39,346221.0,15.45,15.47,15.37,15.39,346221.0
2022-03-15 12:20:00,15.39,15.41,15.32,15.37,503489.0,15.39,15.41,15.32,15.37,503489.0
2022-03-15 12:25:00,15.37,15.38,15.31,15.36,679378.0,15.37,15.38,15.31,15.36,679378.0
2022-03-15 12:30:00,15.36,15.38,15.32,15.34,322038.0,15.36,15.38,15.32,15.34,322038.0
2022-03-15 12:35:00,15.34,15.38,15.28,15.32,608871.0,15.34,15.38,15.28,15.32,608871.0
2022-03-15 12:40:00,15.33,15.37,15.27,15.29,447984.0,15.33,15.37,15.27,15.29,447984.0
2022-03-15 12:45:00,15.29,15.37,15.27,15.31,628929.0,15.29,15.37,15.27,15.31,628929.0
2022-03-15 12:50:00,15.31,15.32,15.26,15.27,302424.0,15.31,15.32,15.26,15.27,302424.0
2022-03-15 12:55:00,15.27,15.33,15.25,15.31,337275.0,15.27,15.33,15.25,15.31,337275.0
2022-03-15 13:00:00,15.32,15.37,15.3,15.37,473585.0,15.32,15.37,15.3,15.37,473585.0
2022-03-15 13:05:00,15.36,15.36,15.29,15.32,252537.0,15.36,15.36,15.29,15.32,252537.0
2022-03-15 13:10:00,15.31,15.32,15.23,15.24,362400.0,15.31,15.32,15.23,15.24,362400.0
2022-03-15 13:15:00,15.25,15.29,15.19,15.21,720544.0,15.25,15.29,15.19,15.21,720544.0
2022-03-15 13:20:00,15.21,15.29,15.21,15.28,300355.0,15.21,15.29,15.21,15.28,300355.0
2022-03-15 13:25:00,15.28,15.33,15.23,15.24,333775.0,15.28,15.33,15.23,15.24,333775.0
2022-03-15 13:30:00,15.24,15.33,15.22,15.31,353470.0,15.24,15.33,15.22,15.31,353470.0
2022-03-15 13:35:00,15.32,15.37,15.29,15.3,341394.0,15.32,15.37,15.29,15.3,341394.0
2022-03-15 13:40:00,15.3,15.32,15.26,15.28,236424.0,15.3,15.32,15.26,15.28,236424.0
2022-03-15 13:45:00,15.28,15.29,15.21,15.21,520008.0,15.28,15.29,15.21,15.21,520008.0
2022-03-15 13:50:00,15.21,15.27,15.21,15.24,242062.0,15.21,15.27,15.21,15.24,242062.0
2022-03-15 13:55:00,15.24,15.25,15.2,15.24,324220.0,15.24,15.25,15.2,15.24,324220.0
2022-03-15 14:00:00,15.24,15.29,15.22,15.24,353822.0,15.24,15.29,15.22,15.24,353822.0
2022-03-15 14:05:00,15.24,15.26,15.18,15.21,310023.0,15.24,15.26,15.18,15.21,310023.0
2022-03-15 14:10:00,15.21,15.24,15.19,15.23,138550.0,15.21,15.24,15.19,15.23,138550.0
2022-03-15 14:15:00,15.23,15.26,15.15,15.17,643313.0,15.23,15.26,15.15,15.17,643313.0
2022-03-15 14:20:00,15.17,15.22,15.14,15.19,257750.0,15.17,15.22,15.14,15.19,257750.0
2022-03-15 14:25:00,15.19,15.22,15.18,15.2,264636.0,15.19,15.22,15.18,15.2,264636.0
2022-03-15 14:30:00,15.21,15.25,15.16,15.23,316870.0,15.21,15.25,15.16,15.23,316870.0
2022-03-15 14:35:00,15.23,15.25,15.16,15.17,209108.0,15.23,15.25,15.16,15.17,209108.0
2022-03-15 14:40:00,15.18,15.23,15.17,15.2,209005.0,15.18,15.23,15.17,15.2,209005.0
2022-03-15 14:45:00,15.21,15.31,15.2,15.31,460634.0,15.21,15.31,15.2,15.31,460634.0
2022-03-15 14:50:00,15.31,15.33,15.26,15.29,607892.0,15.31,15.33,15.26,15.29,607892.0
2022-03-15 14:55:00,15.29,15.37,15.29,15.36,378069.0,15.29,15.37,15.29,15.36,378069.0
2022-03-15 15:00:00,15.35,15.36,15.31,15.32,477913.0,15.35,15.36,15.31,15.32,477913.0
2022-03-15 15:05:00,15.32,15.4,15.31,15.37,382489.0,15.32,15.4,15.31,15.37,382489.0
2022-03-15 15:10:00,15.38,15.43,15.37,15.39,496492.0,15.38,15.43,15.37,15.39,496492.0
2022-03-15 15:15:00,15.39,15.46,15.38,15.45,475612.0,15.39,15.46,15.38,15.45,475612.0
2022-03-15 15:20:00,15.45,15.46,15.4,15.44,516551.0,15.45,15.46,15.4,15.44,516551.0
2022-03-15 15:25:00,15.44,15.45,15.38,15.4,396731.0,15.44,15.45,15.38,15.4,396731.0
2022-03-15 15:30:00,15.39,15.47,15.39,15.45,910028.0,15.39,15.47,15.39,15.45,910028.0
2022-03-15 15:35:00,15.45,15.47,15.42,15.45,821429.0,15.45,15.47,15.42,15.45,821429.0
2022-03-15 15:40:00,15.45,15.47,15.41,15.47,661716.0,15.45,15.47,15.41,15.47,661716.0
2022-03-15 15:45:00,15.47,15.51,15.44,15.51,834927.0,15.47,15.51,15.44,15.51,834927.0
2022-03-15 15:50:00,15.51,15.55,15.48,15.53,1157328.0,15.51,15.55,15.48,15.53,1157328.0
2022-03-15 15:55:00,15.53,15.59,15.51,15.57,1847559.0,15.53,15.59,15.51,15.57,1847559.0
2022-03-16 09:30:00,15.81,15.96,15.69,15.87,2688296.0,15.81,15.96,15.69,15.87,2688296.0
2022-03-16 09:35:00,15.88,15.88,15.53,15.63,1834171.0,15.88,15.88,15.53,15.63,1834171.0
2022-03-16 09:40:00,15.63,15.89,15.58,15.84,2070493.0,15.63,15.89,15.58,15.84,2070493.0
2022-03-16 09:45:00,15.83,15.95,15.75,15.91,1334869.0,15.83,15.95,15.75,15.91,1334869.0
2022-03-16 09:50:00,15.91,15.93,15.8,15.91,1134289.0,15.91,15.93,15.8,15.91,1134289.0
2022-03-16 09:55:00,15.91,15.98,15.9,15.91,1014834.0,15.91,15.98,15.9,15.91,1014834.0
2022-03-16 10:00:00,15.91,15.91,15.78,15.87,973199.0,15.91,15.91,15.78,15.87,973199.0
2022-03-16 10:05:00,15.87,15.9,15.84,15.86,374103.0,15.87,15.9,15.84,15.86,374103.0
2022-03-16 10:10:00,15.85,16.03,15.81,16.03,1191197.0,15.85,16.03,15.81,16.03,1191197.0
2022-03-16 10:15:00,16.02,16.48,16.02,16.43,3427944.0,16.02,16.48,16.02,16.43,3427944.0
2022-03-16 10:20:00,16.44,16.49,16.29,16.33,1816906.0,16.44,16.49,16.29,16.33,1816906.0
2022-03-16 10:25:00,16.33,16.33,16.18,16.24,1040398.0,16.33,16.33,16.18,16.24,1040398.0
2022-03-16 10:30:00,16.24,16.33,16.22,16.32,985254.0,16.24,16.33,16.22,16.32,985254.0
2022-03-16 10:35:00,16.32,16.33,16.19,16.28,947340.0,16.32,16.33,16.19,16.28,947340.0
2022-03-16 10:40:00,16.28,16.29,16.12,16.21,1470618.0,16.28,16.29,16.12,16.21,1470618.0
2022-03-16 10:45:00,16.21,16.24,16.17,16.19,1044951.0,16.21,16.24,16.17,16.19,1044951.0
2022-03-16 10:50:00,16.19,16.22,16.14,16.19,696884.0,16.19,16.22,16.14,16.19,696884.0
2022-03-16 10:55:00,16.19,16.3,16.16,16.3,687748.0,16.19,16.3,16.16,16.3,687748.0
2022-03-16 11:00:00,16.29,16.32,16.23,16.25,853648.0,16.29,16.32,16.23,16.25,853648.0
2022-03-16 11:05:00,16.25,16.31,16.24,16.27,475706.0,16.25,16.31,16.24,16.27,475706.0
2022-03-16 11:10:00,16.28,16.38,16.27,16.33,756549.0,16.28,16.38,16.27,16.33,756549.0
2022-03-16 11:15:00,16.34,16.35,16.27,16.3,324249.0,16.34,16.35,16.27,16.3,324249.0
2022-03-16 11:20:00,16.31,16.34,16.25,16.27,486302.0,16.31,16.34,16.25,16.27,486302.0
2022-03-16 11:25:00,16.27,16.33,16.24,16.28,373893.0,16.27,16.33,16.24,16.28,373893.0
2022-03-16 11:30:00,16.28,16.34,16.23,16.27,521390.0,16.28,16.34,16.23,16.27,521390.0
2022-03-16 11:35:00,16.27,16.31,16.18,16.19,416010.0,16.27,16.31,16.18,16.19,416010.0
2022-03-16 11:40:00,16.19,16.19,16.1,16.16,528581.0,16.19,16.19,16.1,16.16,528581.0
2022-03-16 11:45:00,16.16,16.16,16.1,16.11,326340.0,16.16,16.16,16.1,16.11,326340.0
2022-03-16 11:50:00,16.11,16.17,16.07,16.15,700355.0,16.11,16.17,16.07,16.15,700355.0
2022-03-16 11:55:00,16.15,16.18,16.13,16.16,532212.0,16.15,16.18,16.13,16.16,532212.0
2022-03-16 12:00:00,16.16,16.24,16.15,16.21,470591.0,16.16,16.24,16.15,16.21,470591.0
2022-03-16 12:05:00,16.2,16.25,16.18,16.19,520802.0,16.2,16.25,16.18,16.19,520802.0
2022-03-16 12:10:00,16.18,16.21,16.16,16.16,254864.0,16.18,16.21,16.16,16.16,254864.0
2022-03-16 12:15:00,16.17,16.2,16.16,16.17,162728.0,16.17,16.2,16.16,16.17,162728.0
2022-03-16 12:20:00,16.18,16.18,16.1,16.11,269786.0,16.18,16.18,16.1,16.11,269786.0
2022-03-16 12:25:00,16.11,16.11,16.04,16.08,747651.0,16.11,16.11,16.04,16.08,747651.0
2022-03-16 12:30:00,16.08,16.09,16.0,16.02,609564.0,16.08,16.09,16.0,16.02,609564.0
2022-03-16 12:35:00,16.03,16.08,16.0,16.03,324476.0,16.03,16.08,16.0,16.03,324476.0
2022-03-16 12:40:00,16.03,16.14,16.02,16.12,278216.0,16.03,16.14,16.02,16.12,278216.0
2022-03-16 12:45:00,16.12,16.12,15.97,15.99,453102.0,16.12,16.12,15.97,15.99,453102.0
2022-03-16 12:50:00,16.0,16.08,15.98,16.05,440864.0,16.0,16.08,15.98,16.05,440864.0
2022-03-16 12:55:00,16.05,16.11,16.04,16.09,174502.0,16.05,16.11,16.04,16.09,174502.0
2022-03-16 13:00:00,16.09,16.14,16.07,16.12,137688.0,16.09,16.14,16.07,16.12,137688.0
2022-03-16 13:05:00,16.11,16.13,16.0,16.0,509007.0,16.11,16.13,16.0,16.0,509007.0
2022-03-16 13:10:00,16.01,16.02,15.96,15.97,389998.0,16.01,16.02,15.96,15.97,389998.0
2022-03-16 13:15:00,15.96,16.03,15.95,16.03,453755.0,15.96,16.03,15.95,16.03,453755.0
2022-03-16 13:20:00,16.02,16.07,15.97,16.06,312096.0,16.02,16.07,15.97,16.06,312096.0
2022-03-16 13:25:00,16.06,16.12,16.04,16.11,307297.0,16.06,16.12,16.04,16.11,307297.0
2022-03-16 13:30:00,16.11,16.16,16.08,16.12,343416.0,16.11,16.16,16.08,16.12,343416.0
2022-03-16 13:35:00,16.13,16.18,16.09,16.12,250117.0,16.13,16.18,16.09,16.12,250117.0
2022-03-16 13:40:00,16.13,16.17,16.1,16.16,349072.0,16.13,16.17,16.1,16.16,349072.0
2022-03-16 13:45:00,16.16,16.19,16.13,16.14,413881.0,16.16,16.19,16.13,16.14,413881.0
2022-03-16 13:50:00,16.14,16.14,16.08,16.11,361533.0,16.14,16.14,16.08,16.11,361533.0
2022-03-16 13:55:00,16.11,16.19,16.1,16.16,580475.0,16.11,16.19,16.1,16.16,580475.0
2022-03-16 14:00:00,16.15,16.19,16.03,16.05,926827.0,16.15,16.19,16.03,16.05,926827.0
2022-03-16 14:05:00,16.05,16.07,15.92,15.93,837202.0,16.05,16.07,15.92,15.93,837202.0
2022-03-16 14:10:00,15.92,15.99,15.89,15.94,701117.0,15.92,15.99,15.89,15.94,701117.0
2022-03-16 14:15:00,15.93,16.01,15.9,16.01,783108.0,15.93,16.01,15.9,16.01,783108.0
2022-03-16 14:20:00,16.0,16.03,15.91,15.93,474890.0,16.0,16.03,15.91,15.93,474890.0
2022-03-16 14:25:00,15.92,16.0,15.9,15.92,391228.0,15.92,16.0,15.9,15.92,391228.0
2022-03-16 14:30:00,15.91,15.91,15.74,15.78,1280942.0,15.91,15.91,15.74,15.78,1280942.0
2022-03-16 14:35:00,15.78,15.96,15.74,15.96,1127977.0,15.78,15.96,15.74,15.96,1127977.0
2022-03-16 14:40:00,15.96,16.08,15.93,16.05,854277.0,15.96,16.08,15.93,16.05,854277.0
2022-03-16 14:45:00,16.05,16.16,16.01,16.16,784714.0,16.05,16.16,16.01,16.16,784714.0
2022-03-16 14:50:00,16.16,16.21,16.1,16.19,749504.0,16.16,16.21,16.1,16.19,749504.0
2022-03-16 14:55:00,16.2,16.26,16.16,16.18,699138.0,16.2,16.26,16.16,16.18,699138.0
2022-03-16 15:00:00,16.19,16.26,16.13,16.21,462769.0,16.19,16.26,16.13,16.21,462769.0
2022-03-16 15:05:00,16.21,16.28,16.16,16.21,600403.0,16.21,16.28,16.16,16.21,600403.0
2022-03-16 15:10:00,16.21,16.27,16.19,16.25,386257.0,16.21,16.27,16.19,16.25,386257.0
2022-03-16 15:15:00,16.25,16.27,16.2,16.26,452440.0,16.25,16.27,16.2,16.26,452440.0
2022-03-16 15:20:00,16.26,16.31,16.22,16.23,685435.0,16.26,16.31,16.22,16.23,685435.0
2022-03-16 15:25:00,16.24,16.26,16.18,16.2,457050.0,16.24,16.26,16.18,16.2,457050.0
2022-03-16 15:30:00,16.2,16.24,16.17,16.19,662735.0,16.2,16.24,16.17,16.19,662735.0
2022-03-16 15:35:00,16.18,16.26,16.16,16.24,575581.0,16.18,16.26,16.16,16.24,575581.0
2022-03-16 15:40:00,16.24,16.28,16.23,16.26,611784.0,16.24,16.28,16.23,16.26,611784.0
2022-03-16 15:45:00,16.26,16.34,16.25,16.33,980274.0,16.26,16.34,16.25,16.33,980274.0
2022-03-16 15:50:00,16.34,16.45,16.33,16.42,1884598.0,16.34,16.45,16.33,16.42,1884598.0
2022-03-16 15:55:00,16.43,16.49,16.42,16.47,1995879.0,16.43,16.49,16.42,16.47,1995879.0
2022-03-17 09:30:00,16.07,16.2,15.89,16.17,2351328.0,16.07,16.2,15.89,16.17,2351328.0
2022-03-17 09:35:00,16.17,16.29,16.04,16.29,966659.0,16.17,16.29,16.04,16.29,966659.0
2022-03-17 09:40:00,16.29,16.35,16.17,16.3,1054477.0,16.29,16.35,16.17,16.3,1054477.0
2022-03-17 09:45:00,16.3,16.42,16.25,16.26,1286224.0,16.3,16.42,16.25,16.26,1286224.0
2022-03-17 09:50:00,16.27,16.4,16.26,16.36,943741.0,16.27,16.4,16.26,16.36,943741.0
2022-03-17 09:55:00,16.36,16.56,16.35,16.55,1213485.0,16.36,16.56,16.35,16.55,1213485.0
2022-03-17 10:00:00,16.55,16.57,16.37,16.39,883247.0,16.55,16.57,16.37,16.39,883247.0
2022-03-17 10:05:00,16.39,16.44,16.36,16.43,540936.0,16.39,16.44,16.36,16.43,540936.0
2022-03-17 10:10:00,16.43,16.48,16.31,16.32,607629.0,16.43,16.48,16.31,16.32,607629.0
2022-03-17 10:15:00,16.32,16.35,16.23,16.24,711866.0,16.32,16.35,16.23,16.24,711866.0
2022-03-17 10:20:00,16.24,16.35,16.23,16.33,605524.0,16.24,16.35,16.23,16.33,605524.0
2022-03-17 10:25:00,16.32,16.38,16.3,16.37,350064.0,16.32,16.38,16.3,16.37,350064.0
2022-03-17 10:30:00,16.37,16.39,16.25,16.32,486424.0,16.37,16.39,16.25,16.32,486424.0
2022-03-17 10:35:00,16.32,16.34,16.18,16.21,1249250.0,16.32,16.34,16.18,16.21,1249250.0
2022-03-17 10:40:00,16.21,16.23,16.06,16.2,1652654.0,16.21,16.23,16.06,16.2,1652654.0
2022-03-17 10:45:00,16.2,16.22,16.12,16.14,469328.0,16.2,16.22,16.12,16.14,469328.0
2022-03-17 10:50:00,16.15,16.16,16.06,16.13,748643.0,16.15,16.16,16.06,16.13,748643.0
2022-03-17 10:55:00,16.13,16.19,16.12,16.17,470053.0,16.13,16.19,16.12,16.17,470053.0
2022-03-17 11:00:00,16.16,16.22,16.12,16.18,647996.0,16.16,16.22,16.12,16.18,647996.0
2022-03-17 11:05:00,16.17,16.28,16.16,16.24,441284.0,16.17,16.28,16.16,16.24,441284.0
2022-03-17 11:10:00,16.24,16.26,16.17,16.18,654069.0,16.24,16.26,16.17,16.18,654069.0
2022-03-17 11:15:00,16.18,16.25,16.17,16.18,510170.0,16.18,16.25,16.17,16.18,510170.0
2022-03-17 11:20:00,16.18,16.24,16.16,16.23,245148.0,16.18,16.24,16.16,16.23,245148.0
2022-03-17 11:25:00,16.23,16.26,16.2,16.21,360089.0,16.23,16.26,16.2,16.21,360089.0
2022-03-17 11:30:00,16.21,16.25,16.2,16.24,233759.0,16.21,16.25,16.2,16.24,233759.0
2022-03-17 11:35:00,16.25,16.27,16.21,16.27,245121.0,16.25,16.27,16.21,16.27,245121.0
2022-03-17 11:40:00,16.27,16.3,16.24,16.25,384952.0,16.27,16.3,16.24,16.25,384952.0
2022-03-17 11:45:00,16.25,16.26,16.18,16.19,239567.0,16.25,16.26,16.18,16.19,239567.0
2022-03-17 11:50:00,16.18,16.24,16.16,16.23,300088.0,16.18,16.24,16.16,16.23,300088.0
2022-03-17 11:55:00,16.23,16.27,16.22,16.23,227123.0,16.23,16.27,16.22,16.23,227123.0
2022-03-17 12:00:00,16.24,16.32,16.23,16.3,503218.0,16.24,16.32,16.23,16.3,503218.0
2022-03-17 12:05:00,16.29,16.33,16.28,16.29,302612.0,16.29,16.33,16.28,16.29,302612.0
2022-03-17 12:10:00,16.3,16.3,16.22,16.25,362866.0,16.3,16.3,16.22,16.25,362866.0
2022-03-17 12:15:00,16.26,16.3,16.24,16.27,208226.0,16.26,16.3,16.24,16.27,208226.0
2022-03-17 12:20:00,16.27,16.32,16.26,16.28,188320.0,16.27,16.32,16.26,16.28,188320.0
2022-03-17 12:25:00,16.28,16.32,16.27,16.3,185036.0,16.28,16.32,16.27,16.3,185036.0
2022-03-17 12:30:00,16.29,16.33,16.25,16.27,328618.0,16.29,16.33,16.25,16.27,328618.0
2022-03-17 12:35:00,16.27,16.29,16.24,16.28,254171.0,16.27,16.29,16.24,16.28,254171.0
2022-03-17 12:40:00,16.28,16.29,16.24,16.24,273163.0,16.28,16.29,16.24,16.24,273163.0
2022-03-17 12:45:00,16.24,16.25,16.18,16.2,582092.0,16.24,16.25,16.18,16.2,582092.0
2022-03-17 12:50:00,16.2,16.24,16.19,16.21,362794.0,16.2,16.24,16.19,16.21,362794.0
2022-03-17 12:55:00,16.22,16.26,16.21,16.24,333435.0,16.22,16.26,16.21,16.24,333435.0
2022-03-17 13:00:00,16.24,16.25,16.2,16.24,248754.0,16.24,16.25,16.2,16.24,248754.0
2022-03-17 13:05:00,16.25,16.26,16.21,16.23,136072.0,16.25,16.26,16.21,16.23,136072.0
2022-03-17 13:10:00,16.23,16.25,16.18,16.19,263923.0,16.23,16.25,16.18,16.19,263923.0
2022-03-17 13:15:00,16.19,16.22,16.18,16.21,154067.0,16.19,16.22,16.18,16.21,154067.0
2022-03-17 13:20:00,16.21,16.28,16.2,16.27,288355.0,16.21,16.28,16.2,16.27,288355.0
2022-03-17 13:25:00,16.28,16.31,16.27,16.3,246264.0,16.28,16.31,16.27,16.3,246264.0
2022-03-17 13:30:00,16.3,16.35,16.27,16.32,492427.0,16.3,16.35,16.27,16.32,492427.0
2022-03-17 13:35:00,16.31,16.34,16.28,16.29,196138.0,16.31,16.34,16.28,16.29,196138.0
2022-03-17 13:40:00,16.29,16.34,16.28,16.32,213788.0,16.29,16.34,16.28,16.32,213788.0
2022-03-17 13:45:00,16.32,16.36,16.31,16.36,210016.0,16.32,16.36,16.31,16.36,210016.0
2022-03-17 13:50:00,16.36,16.38,16.34,16.38,222268.0,16.36,16.38,16.34,16.38,222268.0
2022-03-17 13:55:00,16.38,16.39,16.36,16.36,141007.0,16.38,16.39,16.36,16.36,141007.0
2022-03-17 14:00:00,16.36,16.38,16.35,16.37,199557.0,16.36,16.38,16.35,16.37,199557.0
2022-03-17 14:05:00,16.38,16.42,16.35,16.41,211486.0,16.38,16.42,16.35,16.41,211486.0
2022-03-17 14:10:00,16.4,16.43,16.38,16.42,278388.0,16.4,16.43,16.38,16.42,278388.0
2022-03-17 14:15:00,16.42,16.47,16.42,16.45,441448.0,16.42,16.47,16.42,16.45,441448.0
2022-03-17 14:20:00,16.45,16.47,16.42,16.44,294054.0,16.45,16.47,16.42,16.44,294054.0
2022-03-17 14:25:00,16.43,16.44,16.34,16.36,301472.0,16.43,16.44,16.34,16.36,301472.0
2022-03-17 14:30:00,16.37,16.41,16.36,16.4,195523.0,16.37,16.41,16.36,16.4,195523.0
2022-03-17 14:35:00,16.41,16.45,16.4,16.43,346051.0,16.41,16.45,16.4,16.43,346051.0
2022-03-17 14:40:00,16.42,16.44,16.41,16.44,288286.0,16.42,16.44,16.41,16.44,288286.0
2022-03-17 14:45:00,16.44,16.48,16.42,16.47,381737.0,16.44,16.48,16.42,16.47,381737.0
2022-03-17 14:50:00,16.47,16.47,16.39,16.41,381968.0,16.47,16.47,16.39,16.41,381968.0
2022-03-17 14:55:00,16.41,16.42,16.39,16.4,322361.0,16.41,16.42,16.39,16.4,322361.0
2022-03-17 15:00:00,16.4,16.44,16.39,16.43,210714.0,16.4,16.44,16.39,16.43,210714.0
2022-03-17 15:05:00,16.44,16.44,16.38,16.4,227915.0,16.44,16.44,16.38,16.4,227915.0
2022-03-17 15:10:00,16.4,16.41,16.35,16.36,264826.0,16.4,16.41,16.35,16.36,264826.0
2022-03-17 15:15:00,16.37,16.39,16.34,16.38,244086.0,16.37,16.39,16.34,16.38,244086.0
2022-03-17 15:20:00,16.38,16.39,16.35,16.38,194278.0,16.38,16.39,16.35,16.38,194278.0
2022-03-17 15:25:00,16.38,16.45,16.38,16.44,430790.0,16.38,16.45,16.38,16.44,430790.0
2022-03-17 15:30:00,16.45,16.47,16.41,16.46,543308.0,16.45,16.47,16.41,16.46,543308.0
2022-03-17 15:35:00,16.46,16.48,16.44,16.45,389267.0,16.46,16.48,16.44,16.45,389267.0
2022-03-17 15:40:00,16.45,16.48,16.45,16.48,496707.0,16.45,16.48,16.45,16.48,496707.0
2022-03-17 15:45:00,16.48,16.5,16.47,16.48,629102.0,16.48,16.5,16.47,16.48,629102.0
2022-03-17 15:50:00,16.49,16.53,16.48,16.52,1424712.0,16.49,16.53,16.48,16.52,1424712.0
2022-03-17 15:55:00,16.52,16.55,16.51,16.55,1636087.0,16.52,16.55,16.51,16.55,1636087.0
2022-03-18 09:30:00,16.36,16.43,16.16,16.25,2295791.0,16.36,16.43,16.16,16.25,2295791.0
2022-03-18 09:35:00,16.26,16.47,16.26,16.44,680452.0,16.26,16.47,16.26,16.44,680452.0
2022-03-18 09:40:00,16.44,16.51,16.41,16.5,727185.0,16.44,16.51,16.41,16.5,727185.0
2022-03-18 09:45:00,16.5,16.63,16.49,16.57,887440.0,16.5,16.63,16.49,16.57,887440.0
2022-03-18 09:50:00,16.57,16.64,16.53,16.64,703622.0,16.57,16.64,16.53,16.64,703622.0
2022-03-18 09:55:00,16.63,16.7,16.61,16.68,703557.0,16.63,16.7,16.61,16.68,703557.0
2022-03-18 10:00:00,16.68,16.74,16.6,16.71,1084751.0,16.68,16.74,16.6,16.71,1084751.0
2022-03-18 10:05:00,16.71,16.81,16.7,16.77,544073.0,16.71,16.81,16.7,16.77,544073.0
2022-03-18 10:10:00,16.77,16.78,16.7,16.74,580152.0,16.77,16.78,16.7,16.74,580152.0
2022-03-18 10:15:00,16.75,16.75,16.66,16.69,595921.0,16.75,16.75,16.66,16.69,595921.0
2022-03-18 10:20:00,16.69,16.76,16.66,16.75,596828.0,16.69,16.76,16.66,16.75,596828.0
2022-03-18 10:25:00,16.75,16.75,16.66,16.69,366435.0,16.75,16.75,16.66,16.69,366435.0
2022-03-18 10:30:00,16.69,16.73,16.57,16.6,646410.0,16.69,16.73,16.57,16.6,646410.0
2022-03-18 10:35:00,16.59,16.63,16.56,16.56,525356.0,16.59,16.63,16.56,16.56,525356.0
2022-03-18 10:40:00,16.56,16.6,16.5,16.57,708538.0,16.56,16.6,16.5,16.57,708538.0
2022-03-18 10:45:00,16.56,16.63,16.56,16.57,612772.0,16.56,16.63,16.56,16.57,612772.0
2022-03-18 10:50:00,16.57,16.57,16.51,16.52,561097.0,16.57,16.57,16.51,16.52,561097.0
2022-03-18 10:55:00,16.51,16.55,16.5,16.55,674557.0,16.51,16.55,16.5,16.55,674557.0
2022-03-18 11:00:00,16.55,16.63,16.52,16.63,837467.0,16.55,16.63,16.52,16.63,837467.0
2022-03-18 11:05:00,16.62,16.63,16.58,16.58,339641.0,16.62,16.63,16.58,16.58,339641.0
2022-03-18 11:10:00,16.59,16.59,16.53,16.55,387316.0,16.59,16.59,16.53,16.55,387316.0
2022-03-18 11:15:00,16.55,16.56,16.51,16.55,382900.0,16.55,16.56,16.51,16.55,382900.0
2022-03-18 11:20:00,16.55,16.55,16.49,16.55,506865.0,16.55,16.55,16.49,16.55,506865.0
2022-03-18 11:25:00,16.55,16.56,16.51,16.54,212429.0,16.55,16.56,16.51,16.54,212429.0
2022-03-18 11:30:00,16.55,16.6,16.54,16.57,237273.0,16.55,16.6,16.54,16.57,237273.0
2022-03-18 11:35:00,16.58,16.63,16.55,16.6,341788.0,16.58,16.63,16.55,16.6,341788.0
2022-03-18 11:40:00,16.59,16.6,16.56,16.59,168108.0,16.59,16.6,16.56,16.59,168108.0
2022-03-18 11:45:00,16.59,16.62,16.56,16.59,196514.0,16.59,16.62,16.56,16.59,196514.0
2022-03-18 11:50:00,16.59,16.64,16.57,16.57,246959.0,16.59,16.64,16.57,16.57,246959.0
2022-03-18 11:55:00,16.57,16.62,16.57,16.61,110796.0,16.57,16.62,16.57,16.61,110796.0
2022-03-18 12:00:00,16.61,16.67,16.59,16.67,212904.0,16.61,16.67,16.59,16.67,212904.0
2022-03-18 12:05:00,16.67,16.69,16.64,16.64,237401.0,16.67,16.69,16.64,16.64,237401.0
2022-03-18 12:10:00,16.64,16.7,16.64,16.69,169737.0,16.64,16.7,16.64,16.69,169737.0
2022-03-18 12:15:00,16.69,16.72,16.67,16.71,386800.0,16.69,16.72,16.67,16.71,386800.0
2022-03-18 12:20:00,16.71,16.73,16.69,16.72,227722.0,16.71,16.73,16.69,16.72,227722.0
2022-03-18 12:25:00,16.73,16.74,16.71,16.73,172291.0,16.73,16.74,16.71,16.73,172291.0
2022-03-18 12:30:00,16.73,16.76,16.71,16.73,304302.0,16.73,16.76,16.71,16.73,304302.0
2022-03-18 12:35:00,16.73,16.76,16.73,16.75,162562.0,16.73,16.76,16.73,16.75,162562.0
2022-03-18 12:40:00,16.75,16.78,16.74,16.77,290796.0,16.75,16.78,16.74,16.77,290796.0
2022-03-18 12:45:00,16.78,16.79,16.75,16.76,185665.0,16.78,16.79,16.75,16.76,185665.0
2022-03-18 12:50:00,16.76,16.8,16.76,16.78,226544.0,16.76,16.8,16.76,16.78,226544.0
2022-03-18 12:55:00,16.78,16.8,16.76,16.78,153773.0,16.78,16.8,16.76,16.78,153773.0
2022-03-18 13:00:00,16.78,16.81,16.77,16.79,232035.0,16.78,16.81,16.77,16.79,232035.0
2022-03-18 13:05:00,16.8,16.8,16.76,16.77,179255.0,16.8,16.8,16.76,16.77,179255.0
2022-03-18 13:10:00,16.77,16.78,16.72,16.77,683816.0,16.77,16.78,16.72,16.77,683816.0
2022-03-18 13:15:00,16.76,16.8,16.75,16.78,197808.0,16.76,16.8,16.75,16.78,197808.0
2022-03-18 13:20:00,16.78,16.79,16.77,16.77,64097.0,16.78,16.79,16.77,16.77,64097.0
2022-03-18 13:25:00,16.78,16.78,16.75,16.76,169610.0,16.78,16.78,16.75,16.76,169610.0
2022-03-18 13:30:00,16.75,16.76,16.73,16.73,135059.0,16.75,16.76,16.73,16.73,135059.0
2022-03-18 13:35:00,16.73,16.75,16.72,16.73,202772.0,16.73,16.75,16.72,16.73,202772.0
2022-03-18 13:40:00,16.73,16.75,16.71,16.72,152357.0,16.73,16.75,16.71,16.72,152357.0
2022-03-18 13:45:00,16.73,16.75,16.71,16.73,143737.0,16.73,16.75,16.71,16.73,143737.0
2022-03-18 13:50:00,16.73,16.77,16.72,16.75,203491.0,16.73,16.77,16.72,16.75,203491.0
2022-03-18 13:55:00,16.75,16.77,16.72,16.73,210837.0,16.75,16.77,16.72,16.73,210837.0
2022-03-18 14:00:00,16.73,16.75,16.7,16.73,165499.0,16.73,16.75,16.7,16.73,165499.0
2022-03-18 14:05:00,16.73,16.73,16.67,16.69,298642.0,16.73,16.73,16.67,16.69,298642.0
2022-03-18 14:10:00,16.7,16.7,16.65,16.67,324927.0,16.7,16.7,16.65,16.67,324927.0
2022-03-18 14:15:00,16.66,16.75,16.66,16.66,881335.0,16.66,16.75,16.66,16.66,881335.0
2022-03-18 14:20:00,16.66,16.67,16.62,16.63,361944.0,16.66,16.67,16.62,16.63,361944.0
2022-03-18 14:25:00,16.63,16.63,16.6,16.63,231073.0,16.63,16.63,16.6,16.63,231073.0
2022-03-18 14:30:00,16.63,16.65,16.62,16.64,159250.0,16.63,16.65,16.62,16.64,159250.0
2022-03-18 14:35:00,16.65,16.68,16.64,16.68,156259.0,16.65,16.68,16.64,16.68,156259.0
2022-03-18 14:40:00,16.68,16.7,16.63,16.64,378586.0,16.68,16.7,16.63,16.64,378586.0
2022-03-18 14:45:00,16.64,16.69,16.64,16.69,194160.0,16.64,16.69,16.64,16.69,194160.0
2022-03-18 14:50:00,16.69,16.71,16.68,16.7,175228.0,16.69,16.71,16.68,16.7,175228.0
2022-03-18 14:55:00,16.7,16.73,16.69,16.73,196246.0,16.7,16.73,16.69,16.73,196246.0
2022-03-18 15:00:00,16.73,16.74,16.71,16.71,167336.0,16.73,16.74,16.71,16.71,167336.0
2022-03-18 15:05:00,16.71,16.74,16.71,16.73,115716.0,16.71,16.74,16.71,16.73,115716.0
2022-03-18 15:10:00,16.73,16.75,16.72,16.73,233619.0,16.73,16.75,16.72,16.73,233619.0
2022-03-18 15:15:00,16.73,16.77,16.72,16.76,587885.0,16.73,16.77,16.72,16.76,587885.0
2022-03-18 15:20:00,16.75,16.76,16.73,16.75,165779.0,16.75,16.76,16.73,16.75,165779.0
2022-03-18 15:25:00,16.75,16.76,16.74,16.74,254772.0,16.75,16.76,16.74,16.74,254772.0
2022-03-18 15:30:00,16.75,16.78,16.74,16.78,223521.0,16.75,16.78,16.74,16.78,223521.0
2022-03-18 15:35:00,16.78,16.78,16.72,16.73,431876.0,16.78,16.78,16.72,16.73,431876.0
2022-03-18 15:40:00,16.73,16.76,16.73,16.74,383833.0,16.73,16.76,16.73,16.74,383833.0
2022-03-18 15:45:00,16.73,16.75,16.7,16.71,412411.0,16.73,16.75,16.7,16.71,412411.0
2022-03-18 15:50:00,16.71,16.84,16.7,16.74,1122601.0,16.71,16.84,16.7,16.74,1122601.0
2022-03-18 15:55:00,16.73,16.77,16.73,16.75,1615573.0,16.73,16.77,16.73,16.75,1615573.0
2022-03-21 09:30:00,16.5,16.54,16.33,16.48,1893773.0,16.5,16.54,16.33,16.48,1893773.0
2022-03-21 09:35:00,16.47,16.52,16.27,16.37,1246054.0,16.47,16.52,16.27,16.37,1246054.0
2022-03-21 09:40:00,16.37,16.42,16.23,16.27,1150790.0,16.37,16.42,16.23,16.27,1150790.0
2022-03-21 09:45:00,16.28,16.29,16.15,16.18,1292030.0,16.28,16.29,16.15,16.18,1292030.0
2022-03-21 09:50:00,16.18,16.25,16.11,16.14,1122908.0,16.18,16.25,16.11,16.14,1122908.0
2022-03-21 09:55:00,16.14,16.24,16.07,16.16,1881175.0,16.14,16.24,16.07,16.16,1881175.0
2022-03-21 10:00:00,16.16,16.21,16.1,16.17,695407.0,16.16,16.21,16.1,16.17,695407.0
2022-03-21 10:05:00,16.16,16.18,16.06,16.07,790867.0,16.16,16.18,16.06,16.07,790867.0
2022-03-21 10:10:00,16.07,16.17,16.07,16.13,496713.0,16.07,16.17,16.07,16.13,496713.0
2022-03-21 10:15:00,16.13,16.17,16.11,16.14,419887.0,16.13,16.17,16.11,16.14,419887.0
2022-03-21 10:20:00,16.13,16.15,16.07,16.13,588489.0,16.13,16.15,16.07,16.13,588489.0
2022-03-21 10:25:00,16.12,16.13,15.99,16.04,1420843.0,16.12,16.13,15.99,16.04,1420843.0
2022-03-21 10:30:00,16.05,16.1,16.0,16.07,517881.0,16.05,16.1,16.0,16.07,517881.0
2022-03-21 10:35:00,16.07,16.11,16.04,16.11,346886.0,16.07,16.11,16.04,16.11,346886.0
2022-03-21 10:40:00,16.1,16.14,16.06,16.09,309500.0,16.1,16.14,16.06,16.09,309500.0
2022-03-21 10:45:00,16.09,16.21,16.09,16.2,490035.0,16.09,16.21,16.09,16.2,490035.0
2022-03-21 10:50:00,16.2,16.23,16.17,16.18,373529.0,16.2,16.23,16.17,16.18,373529.0
2022-03-21 10:55:00,16.18,16.21,16.13,16.19,334840.0,16.18,16.21,16.13,16.19,334840.0
2022-03-21 11:00:00,16.18,16.21,16.13,16.14,378086.0,16.18,16.21,16.13,16.14,378086.0
2022-03-21 11:05:00,16.14,16.16,16.07,16.1,449388.0,16.14,16.16,16.07,16.1,449388.0
2022-03-21 11:10:00,16.11,16.15,16.1,16.14,178072.0,16.11,16.15,16.1,16.14,178072.0
2022-03-21 11:15:00,16.14,16.2,16.13,16.16,302887.0,16.14,16.2,16.13,16.16,302887.0
2022-03-21 11:20:00,16.16,16.17,16.12,16.15,271113.0,16.16,16.17,16.12,16.15,271113.0
2022-03-21 11:25:00,16.15,16.19,16.13,16.14,290865.0,16.15,16.19,16.13,16.14,290865.0
2022-03-21 11:30:00,16.14,16.14,16.09,16.1,380258.0,16.14,16.14,16.09,16.1,380258.0
2022-03-21 11:35:00,16.1,16.12,16.04,16.05,598496.0,16.1,16.12,16.04,16.05,598496.0
2022-03-21 11:40:00,16.05,16.09,16.01,16.06,1239559.0,16.05,16.09,16.01,16.06,1239559.0
2022-03-21 11:45:00,16.07,16.12,16.06,16.07,438730.0,16.07,16.12,16.06,16.07,438730.0
2022-03-21 11:50:00,16.08,16.11,16.06,16.09,421158.0,16.08,16.11,16.06,16.09,421158.0
2022-03-21 11:55:00,16.08,16.16,16.07,16.14,477005.0,16.08,16.16,16.07,16.14,477005.0
2022-03-21 12:00:00,16.14,16.18,16.08,16.09,344981.0,16.14,16.18,16.08,16.09,344981.0
2022-03-21 12:05:00,16.09,16.14,16.08,16.13,301333.0,16.09,16.14,16.08,16.13,301333.0
2022-03-21 12:10:00,16.13,16.18,16.11,16.17,250652.0,16.13,16.18,16.11,16.17,250652.0
2022-03-21 12:15:00,16.17,16.18,16.14,16.16,374329.0,16.17,16.18,16.14,16.16,374329.0
2022-03-21 12:20:00,16.16,16.25,16.16,16.25,711058.0,16.16,16.25,16.16,16.25,711058.0
2022-03-21 12:25:00,16.25,16.29,16.23,16.23,782140.0,16.25,16.29,16.23,16.23,782140.0
2022-03-21 12:30:00,16.23,16.25,16.14,16.16,760531.0,16.23,16.25,16.14,16.16,760531.0
2022-03-21 12:35:00,16.17,16.18,16.09,16.14,613135.0,16.17,16.18,16.09,16.14,613135.0
2022-03-21 12:40:00,16.14,16.2,16.12,16.2,269196.0,16.14,16.2,16.12,16.2,269196.0
2022-03-21 12:45:00,16.19,16.2,16.16,16.19,257866.0,16.19,16.2,16.16,16.19,257866.0
2022-03-21 12:50:00,16.19,16.2,16.13,16.14,247004.0,16.19,16.2,16.13,16.14,247004.0
2022-03-21 12:55:00,16.13,16.16,16.1,16.11,253998.0,16.13,16.16,16.1,16.11,253998.0
2022-03-21 13:00:00,16.11,16.11,16.07,16.08,484718.0,16.11,16.11,16.07,16.08,484718.0
2022-03-21 13:05:00,16.07,16.12,16.05,16.1,384902.0,16.07,16.12,16.05,16.1,384902.0
2022-03-21 13:10:00,16.1,16.11,16.05,16.09,375100.0,16.1,16.11,16.05,16.09,375100.0
2022-03-21 13:15:00,16.08,16.09,16.0,16.0,645241.0,16.08,16.09,16.0,16.0,645241.0
2022-03-21 13:20:00,16.0,16.01,15.9,15.93,1080817.0,16.0,16.01,15.9,15.93,1080817.0
2022-03-21 13:25:00,15.93,15.97,15.9,15.92,629152.0,15.93,15.97,15.9,15.92,629152.0
2022-03-21 13:30:00,15.92,15.96,15.9,15.96,415687.0,15.92,15.96,15.9,15.96,415687.0
2022-03-21 13:35:00,15.96,16.0,15.93,15.97,357808.0,15.96,16.0,15.93,15.97,357808.0
2022-03-21 13:40:00,15.96,15.97,15.91,15.92,376399.0,15.96,15.97,15.91,15.92,376399.0
2022-03-21 13:45:00,15.92,15.96,15.9,15.95,467009.0,15.92,15.96,15.9,15.95,467009.0
2022-03-21 13:50:00,15.95,15.98,15.93,15.97,267792.0,15.95,15.98,15.93,15.97,267792.0
2022-03-21 13:55:00,15.97,16.0,15.95,16.0,287405.0,15.97,16.0,15.95,16.0,287405.0
2022-03-21 14:00:00,16.0,16.03,15.96,16.01,332221.0,16.0,16.03,15.96,16.01,332221.0
2022-03-21 14:05:00,16.01,16.04,15.98,16.02,398523.0,16.01,16.04,15.98,16.02,398523.0
2022-03-21 14:10:00,16.02,16.03,16.0,16.0,166279.0,16.02,16.03,16.0,16.0,166279.0
2022-03-21 14:15:00,16.0,16.01,15.95,15.96,228656.0,16.0,16.01,15.95,15.96,228656.0
2022-03-21 14:20:00,15.97,16.05,15.96,16.02,286360.0,15.97,16.05,15.96,16.02,286360.0
2022-03-21 14:25:00,16.02,16.05,16.0,16.04,178605.0,16.02,16.05,16.0,16.04,178605.0
2022-03-21 14:30:00,16.04,16.05,16.02,16.05,238131.0,16.04,16.05,16.02,16.05,238131.0
2022-03-21 14:35:00,16.05,16.05,16.01,16.03,197935.0,16.05,16.05,16.01,16.03,197935.0
2022-03-21 14:40:00,16.03,16.07,16.02,16.04,258524.0,16.03,16.07,16.02,16.04,258524.0
2022-03-21 14:45:00,16.04,16.07,16.02,16.03,177743.0,16.04,16.07,16.02,16.03,177743.0
2022-03-21 14:50:00,16.02,16.04,16.0,16.0,283985.0,16.02,16.04,16.0,16.0,283985.0
2022-03-21 14:55:00,16.0,16.01,15.95,15.96,323326.0,16.0,16.01,15.95,15.96,323326.0
2022-03-21 15:00:00,15.96,15.96,15.93,15.96,265948.0,15.96,15.96,15.93,15.96,265948.0
2022-03-21 15:05:00,15.96,16.0,15.94,16.0,293434.0,15.96,16.0,15.94,16.0,293434.0
2022-03-21 15:10:00,15.99,16.03,15.98,16.02,480559.0,15.99,16.03,15.98,16.02,480559.0
2022-03-21 15:15:00,16.03,16.06,16.01,16.02,358432.0,16.03,16.06,16.01,16.02,358432.0
2022-03-21 15:20:00,16.02,16.07,16.01,16.07,326837.0,16.02,16.07,16.01,16.07,326837.0
2022-03-21 15:25:00,16.07,16.09,16.05,16.07,351168.0,16.07,16.09,16.05,16.07,351168.0
2022-03-21 15:30:00,16.08,16.09,16.02,16.04,315600.0,16.08,16.09,16.02,16.04,315600.0
2022-03-21 15:35:00,16.04,16.09,16.03,16.05,565548.0,16.04,16.09,16.03,16.05,565548.0
2022-03-21 15:40:00,16.05,16.05,16.0,16.02,392612.0,16.05,16.05,16.0,16.02,392612.0
2022-03-21 15:45:00,16.02,16.03,15.98,15.98,298270.0,16.02,16.03,15.98,15.98,298270.0
2022-03-21 15:50:00,15.99,16.11,15.99,16.07,1059514.0,15.99,16.11,15.99,16.07,1059514.0
2022-03-21 15:55:00,16.07,16.11,16.05,16.1,1403404.0,16.07,16.11,16.05,16.1,1403404.0
2022-03-22 09:30:00,16.2,16.24,16.08,16.19,1653839.0,16.2,16.24,16.08,16.19,1653839.0
2022-03-22 09:35:00,16.19,16.37,16.16,16.33,1134903.0,16.19,16.37,16.16,16.33,1134903.0
2022-03-22 09:40:00,16.32,16.35,16.15,16.19,1039163.0,16.32,16.35,16.15,16.19,1039163.0
2022-03-22 09:45:00,16.2,16.27,16.1,16.21,858031.0,16.2,16.27,16.1,16.21,858031.0
2022-03-22 09:50:00,16.21,16.37,16.17,16.34,1166991.0,16.21,16.37,16.17,16.34,1166991.0
2022-03-22 09:55:00,16.34,16.43,16.33,16.39,1314786.0,16.34,16.43,16.33,16.39,1314786.0
2022-03-22 10:00:00,16.4,16.47,16.36,16.41,820182.0,16.4,16.47,16.36,16.41,820182.0
2022-03-22 10:05:00,16.41,16.44,16.35,16.43,515525.0,16.41,16.44,16.35,16.43,515525.0
2022-03-22 10:10:00,16.44,16.44,16.32,16.34,624827.0,16.44,16.44,16.32,16.34,624827.0
2022-03-22 10:15:00,16.34,16.36,16.28,16.34,384169.0,16.34,16.36,16.28,16.34,384169.0
2022-03-22 10:20:00,16.33,16.38,16.33,16.35,311384.0,16.33,16.38,16.33,16.35,311384.0
2022-03-22 10:25:00,16.34,16.36,16.27,16.3,639730.0,16.34,16.36,16.27,16.3,639730.0
2022-03-22 10:30:00,16.3,16.35,16.29,16.31,337421.0,16.3,16.35,16.29,16.31,337421.0
2022-03-22 10:35:00,16.31,16.33,16.26,16.27,351239.0,16.31,16.33,16.26,16.27,351239.0
2022-03-22 10:40:00,16.27,16.29,16.21,16.22,494044.0,16.27,16.29,16.21,16.22,494044.0
2022-03-22 10:45:00,16.21,16.34,16.21,16.32,567280.0,16.21,16.34,16.21,16.32,567280.0
2022-03-22 10:50:00,16.32,16.35,16.26,16.32,403058.0,16.32,16.35,16.26,16.32,403058.0
2022-03-22 10:55:00,16.33,16.39,16.32,16.35,400337.0,16.33,16.39,16.32,16.35,400337.0
2022-03-22 11:00:00,16.35,16.37,16.27,16.37,387416.0,16.35,16.37,16.27,16.37,387416.0
2022-03-22 11:05:00,16.36,16.41,16.36,16.41,473903.0,16.36,16.41,16.36,16.41,473903.0
2022-03-22 11:10:00,16.41,16.45,16.38,16.41,572854.0,16.41,16.45,16.38,16.41,572854.0
2022-03-22 11:15:00,16.42,16.43,16.39,16.43,172347.0,16.42,16.43,16.39,16.43,172347.0
2022-03-22 11:20:00,16.42,16.43,16.38,16.39,158659.0,16.42,16.43,16.38,16.39,158659.0
2022-03-22 11:25:00,16.39,16.43,16.37,16.39,201645.0,16.39,16.43,16.37,16.39,201645.0
2022-03-22 11:30:00,16.39,16.39,16.32,16.37,198644.0,16.39,16.39,16.32,16.37,198644.0
2022-03-22 11:35:00,16.36,16.4,16.35,16.38,246837.0,16.36,16.4,16.35,16.38,246837.0
2022-03-22 11:40:00,16.38,16.44,16.37,16.41,356092.0,16.38,16.44,16.37,16.41,356092.0
2022-03-22 11:45:00,16.41,16.44,16.39,16.43,285479.0,16.41,16.44,16.39,16.43,285479.0
2022-03-22 11:50:00,16.44,16.47,16.42,16.44,385886.0,16.44,16.47,16.42,16.44,385886.0
2022-03-22 11:55:00,16.43,16.44,16.39,16.41,252639.0,16.43,16.44,16.39,16.41,252639.0
2022-03-22 12:00:00,16.41,16.43,16.37,16.39,189592.0,16.41,16.43,16.37,16.39,189592.0
2022-03-22 12:05:00,16.39,16.44,16.38,16.43,143225.0,16.39,16.44,16.38,16.43,143225.0
2022-03-22 12:10:00,16.44,16.49,16.42,16.43,449478.0,16.44,16.49,16.42,16.43,449478.0
2022-03-22 12:15:00,16.42,16.44,16.39,16.41,317393.0,16.42,16.44,16.39,16.41,317393.0
2022-03-22 12:20:00,16.41,16.42,16.36,16.39,199098.0,16.41,16.42,16.36,16.39,199098.0
2022-03-22 12:25:00,16.39,16.42,16.38,16.4,200855.0,16.39,16.42,16.38,16.4,200855.0
2022-03-22 12:30:00,16.4,16.41,16.36,16.41,394948.0,16.4,16.41,16.36,16.41,394948.0
2022-03-22 12:35:00,16.41,16.46,16.4,16.42,308256.0,16.41,16.46,16.4,16.42,308256.0
2022-03-22 12:40:00,16.41,16.44,16.39,16.42,155910.0,16.41,16.44,16.39,16.42,155910.0
2022-03-22 12:45:00,16.41,16.47,16.41,16.46,197758.0,16.41,16.47,16.41,16.46,197758.0
2022-03-22 12:50:00,16.46,16.55,16.46,16.54,691238.0,16.46,16.55,16.46,16.54,691238.0
2022-03-22 12:55:00,16.54,16.55,16.49,16.49,417333.0,16.54,16.55,16.49,16.49,417333.0
2022-03-22 13:00:00,16.49,16.54,16.48,16.53,300494.0,16.49,16.54,16.48,16.53,300494.0
2022-03-22 13:05:00,16.53,16.58,16.53,16.55,402284.0,16.53,16.58,16.53,16.55,402284.0
2022-03-22 13:10:00,16.55,16.67,16.54,16.67,1378693.0,16.55,16.67,16.54,16.67,1378693.0
2022-03-22 13:15:00,16.67,16.68,16.6,16.6,751269.0,16.67,16.68,16.6,16.6,751269.0
2022-03-22 13:20:00,16.6,16.61,16.56,16.56,249529.0,16.6,16.61,16.56,16.56,249529.0
2022-03-22 13:25:00,16.57,16.63,16.56,16.62,218476.0,16.57,16.63,16.56,16.62,218476.0
2022-03-22 13:30:00,16.62,16.63,16.56,16.57,279674.0,16.62,16.63,16.56,16.57,279674.0
2022-03-22 13:35:00,16.56,16.6,16.54,16.57,369451.0,16.56,16.6,16.54,16.57,369451.0
2022-03-22 13:40:00,16.56,16.6,16.52,16.59,310687.0,16.56,16.6,16.52,16.59,310687.0
2022-03-22 13:45:00,16.59,16.59,16.52,16.54,269887.0,16.59,16.59,16.52,16.54,269887.0
2022-03-22 13:50:00,16.55,16.6,16.54,16.6,223114.0,16.55,16.6,16.54,16.6,223114.0
2022-03-22 13:55:00,16.59,16.62,16.59,16.62,191009.0,16.59,16.62,16.59,16.62,191009.0
2022-03-22 14:00:00,16.62,16.64,16.58,16.63,443993.0,16.62,16.64,16.58,16.63,443993.0
2022-03-22 14:05:00,16.63,16.69,16.62,16.68,487289.0,16.63,16.69,16.62,16.68,487289.0
2022-03-22 14:10:00,16.68,16.71,16.65,16.69,316687.0,16.68,16.71,16.65,16.69,316687.0
2022-03-22 14:15:00,16.69,16.73,16.65,16.72,369896.0,16.69,16.73,16.65,16.72,369896.0
2022-03-22 14:20:00,16.72,16.73,16.68,16.7,204391.0,16.72,16.73,16.68,16.7,204391.0
2022-03-22 14:25:00,16.7,16.71,16.63,16.68,483054.0,16.7,16.71,16.63,16.68,483054.0
2022-03-22 14:30:00,16.68,16.7,16.65,16.69,167222.0,16.68,16.7,16.65,16.69,167222.0
2022-03-22 14:35:00,16.69,16.73,16.69,16.71,259976.0,16.69,16.73,16.69,16.71,259976.0
2022-03-22 14:40:00,16.71,16.72,16.66,16.68,343499.0,16.71,16.72,16.66,16.68,343499.0
2022-03-22 14:45:00,16.67,16.69,16.65,16.68,107273.0,16.67,16.69,16.65,16.68,107273.0
2022-03-22 14:50:00,16.67,16.71,16.66,16.7,250437.0,16.67,16.71,16.66,16.7,250437.0
2022-03-22 14:55:00,16.7,16.73,16.69,16.71,166738.0,16.7,16.73,16.69,16.71,166738.0
2022-03-22 15:00:00,16.71,16.74,16.7,16.71,304982.0,16.71,16.74,16.7,16.71,304982.0
2022-03-22 15:05:00,16.71,16.73,16.69,16.73,234271.0,16.71,16.73,16.69,16.73,234271.0
2022-03-22 15:10:00,16.72,16.76,16.72,16.74,395584.0,16.72,16.76,16.72,16.74,395584.0
2022-03-22 15:15:00,16.74,16.75,16.63,16.64,787199.0,16.74,16.75,16.63,16.64,787199.0
2022-03-22 15:20:00,16.64,16.66,16.58,16.59,505245.0,16.64,16.66,16.58,16.59,505245.0
2022-03-22 15:25:00,16.59,16.61,16.57,16.59,332204.0,16.59,16.61,16.57,16.59,332204.0
2022-03-22 15:30:00,16.59,16.6,16.56,16.6,367962.0,16.59,16.6,16.56,16.6,367962.0
2022-03-22 15:35:00,16.6,16.61,16.57,16.61,460136.0,16.6,16.61,16.57,16.61,460136.0
2022-03-22 15:40:00,16.6,16.65,16.59,16.64,456079.0,16.6,16.65,16.59,16.64,456079.0
2022-03-22 15:45:00,16.64,16.66,16.61,16.64,558781.0,16.64,16.66,16.61,16.64,558781.0
2022-03-22 15:50:00,16.65,16.66,16.54,16.55,877972.0,16.65,16.66,16.54,16.55,877972.0
2022-03-22 15:55:00,16.54,16.57,16.53,16.56,1364270.0,16.54,16.57,16.53,16.56,1364270.0
2022-03-23 09:30:00,16.31,16.38,16.23,16.32,1281070.0,16.31,16.38,16.23,16.32,1281070.0
2022-03-23 09:35:00,16.32,16.42,16.22,16.31,1428870.0,16.32,16.42,16.22,16.31,1428870.0
2022-03-23 09:40:00,16.31,16.37,16.23,16.34,909388.0,16.31,16.37,16.23,16.34,909388.0
2022-03-23 09:45:00,16.34,16.35,16.22,16.26,959568.0,16.34,16.35,16.22,16.26,959568.0
2022-03-23 09:50:00,16.25,16.31,16.23,16.28,360269.0,16.25,16.31,16.23,16.28,360269.0
2022-03-23 09:55:00,16.28,16.33,16.25,16.28,276193.0,16.28,16.33,16.25,16.28,276193.0
2022-03-23 10:00:00,16.28,16.31,16.18,16.2,979029.0,16.28,16.31,16.18,16.2,979029.0
2022-03-23 10:05:00,16.19,16.26,16.19,16.25,394343.0,16.19,16.26,16.19,16.25,394343.0
2022-03-23 10:10:00,16.24,16.25,16.17,16.24,639274.0,16.24,16.25,16.17,16.24,639274.0
2022-03-23 10:15:00,16.25,16.3,16.23,16.27,596135.0,16.25,16.3,16.23,16.27,596135.0
2022-03-23 10:20:00,16.26,16.35,16.26,16.35,636335.0,16.26,16.35,16.26,16.35,636335.0
2022-03-23 10:25:00,16.34,16.36,16.28,16.29,435947.0,16.34,16.36,16.28,16.29,435947.0
2022-03-23 10:30:00,16.3,16.38,16.29,16.34,464286.0,16.3,16.38,16.29,16.34,464286.0
2022-03-23 10:35:00,16.34,16.37,16.32,16.36,271298.0,16.34,16.37,16.32,16.36,271298.0
2022-03-23 10:40:00,16.36,16.36,16.31,16.34,253820.0,16.36,16.36,16.31,16.34,253820.0
2022-03-23 10:45:00,16.33,16.33,16.25,16.28,419406.0,16.33,16.33,16.25,16.28,419406.0
2022-03-23 10:50:00,16.27,16.29,16.25,16.26,284252.0,16.27,16.29,16.25,16.26,284252.0
2022-03-23 10:55:00,16.26,16.32,16.25,16.31,344482.0,16.26,16.32,16.25,16.31,344482.0
2022-03-23 11:00:00,16.3,16.35,16.27,16.35,298730.0,16.3,16.35,16.27,16.35,298730.0
2022-03-23 11:05:00,16.34,16.36,16.32,16.32,134495.0,16.34,16.36,16.32,16.32,134495.0
2022-03-23 11:10:00,16.33,16.34,16.3,16.32,141706.0,16.33,16.34,16.3,16.32,141706.0
2022-03-23 11:15:00,16.33,16.34,16.29,16.3,195582.0,16.33,16.34,16.29,16.3,195582.0
2022-03-23 11:20:00,16.3,16.36,16.29,16.35,228557.0,16.3,16.36,16.29,16.35,228557.0
2022-03-23 11:25:00,16.36,16.38,16.34,16.37,198735.0,16.36,16.38,16.34,16.37,198735.0
2022-03-23 11:30:00,16.37,16.37,16.34,16.36,123875.0,16.37,16.37,16.34,16.36,123875.0
2022-03-23 11:35:00,16.37,16.39,16.34,16.37,341992.0,16.37,16.39,16.34,16.37,341992.0
2022-03-23 11:40:00,16.37,16.39,16.33,16.38,227819.0,16.37,16.39,16.33,16.38,227819.0
2022-03-23 11:45:00,16.39,16.39,16.34,16.34,90374.0,16.39,16.39,16.34,16.34,90374.0
2022-03-23 11:50:00,16.35,16.43,16.34,16.43,333180.0,16.35,16.43,16.34,16.43,333180.0
2022-03-23 11:55:00,16.42,16.44,16.4,16.44,214498.0,16.42,16.44,16.4,16.44,214498.0
2022-03-23 12:00:00,16.44,16.46,16.42,16.44,300087.0,16.44,16.46,16.42,16.44,300087.0
2022-03-23 12:05:00,16.44,16.45,16.39,16.4,281427.0,16.44,16.45,16.39,16.4,281427.0
2022-03-23 12:10:00,16.4,16.4,16.34,16.36,287737.0,16.4,16.4,16.34,16.36,287737.0
2022-03-23 12:15:00,16.36,16.39,16.34,16.38,299434.0,16.36,16.39,16.34,16.38,299434.0
2022-03-23 12:20:00,16.37,16.39,16.35,16.37,289628.0,16.37,16.39,16.35,16.37,289628.0
2022-03-23 12:25:00,16.37,16.39,16.35,16.37,301850.0,16.37,16.39,16.35,16.37,301850.0
2022-03-23 12:30:00,16.37,16.38,16.3,16.34,284369.0,16.37,16.38,16.3,16.34,284369.0
2022-03-23 12:35:00,16.33,16.34,16.28,16.32,263341.0,16.33,16.34,16.28,16.32,263341.0
2022-03-23 12:40:00,16.33,16.33,16.29,16.3,210251.0,16.33,16.33,16.29,16.3,210251.0
2022-03-23 12:45:00,16.3,16.3,16.25,16.27,359484.0,16.3,16.3,16.25,16.27,359484.0
2022-03-23 12:50:00,16.27,16.3,16.26,16.29,163208.0,16.27,16.3,16.26,16.29,163208.0
2022-03-23 12:55:00,16.29,16.34,16.28,16.33,195915.0,16.29,16.34,16.28,16.33,195915.0
2022-03-23 13:00:00,16.33,16.33,16.27,16.28,245505.0,16.33,16.33,16.27,16.28,245505.0
2022-03-23 13:05:00,16.28,16.31,16.27,16.29,146562.0,16.28,16.31,16.27,16.29,146562.0
2022-03-23 13:10:00,16.29,16.33,16.28,16.31,196723.0,16.29,16.33,16.28,16.31,196723.0
2022-03-23 13:15:00,16.3,16.31,16.23,16.28,436931.0,16.3,16.31,16.23,16.28,436931.0
2022-03-23 13:20:00,16.27,16.28,16.22,16.23,254215.0,16.27,16.28,16.22,16.23,254215.0
2022-03-23 13:25:00,16.23,16.24,16.19,16.2,386857.0,16.23,16.24,16.19,16.2,386857.0
2022-03-23 13:30:00,16.21,16.22,16.18,16.2,307121.0,16.21,16.22,16.18,16.2,307121.0
2022-03-23 13:35:00,16.2,16.23,16.18,16.23,289214.0,16.2,16.23,16.18,16.23,289214.0
2022-03-23 13:40:00,16.23,16.24,16.21,16.21,198281.0,16.23,16.24,16.21,16.21,198281.0
2022-03-23 13:45:00,16.22,16.23,16.18,16.21,228692.0,16.22,16.23,16.18,16.21,228692.0
2022-03-23 13:50:00,16.21,16.25,16.18,16.25,204679.0,16.21,16.25,16.18,16.25,204679.0
2022-03-23 13:55:00,16.25,16.28,16.23,16.25,312170.0,16.25,16.28,16.23,16.25,312170.0
2022-03-23 14:00:00,16.25,16.26,16.23,16.25,168690.0,16.25,16.26,16.23,16.25,168690.0
2022-03-23 14:05:00,16.24,16.26,16.23,16.24,152036.0,16.24,16.26,16.23,16.24,152036.0
2022-03-23 14:10:00,16.23,16.24,16.18,16.19,410144.0,16.23,16.24,16.18,16.19,410144.0
2022-03-23 14:15:00,16.19,16.22,16.17,16.21,322019.0,16.19,16.22,16.17,16.21,322019.0
2022-03-23 14:20:00,16.22,16.24,16.19,16.19,205198.0,16.22,16.24,16.19,16.19,205198.0
2022-03-23 14:25:00,16.19,16.25,16.18,16.23,207462.0,16.19,16.25,16.18,16.23,207462.0
2022-03-23 14:30:00,16.23,16.25,16.22,16.23,109317.0,16.23,16.25,16.22,16.23,109317.0
2022-03-23 14:35:00,16.23,16.26,16.2,16.25,210829.0,16.23,16.26,16.2,16.25,210829.0
2022-03-23 14:40:00,16.25,16.26,16.22,16.25,192576.0,16.25,16.26,16.22,16.25,192576.0
2022-03-23 14:45:00,16.25,16.27,16.23,16.25,517309.0,16.25,16.27,16.23,16.25,517309.0
2022-03-23 14:50:00,16.25,16.25,16.22,16.24,178286.0,16.25,16.25,16.22,16.24,178286.0
2022-03-23 14:55:00,16.24,16.25,16.21,16.23,490819.0,16.24,16.25,16.21,16.23,490819.0
2022-03-23 15:00:00,16.23,16.25,16.2,16.24,152032.0,16.23,16.25,16.2,16.24,152032.0
2022-03-23 15:05:00,16.24,16.24,16.21,16.23,258547.0,16.24,16.24,16.21,16.23,258547.0
2022-03-23 15:10:00,16.23,16.24,16.21,16.21,135122.0,16.23,16.24,16.21,16.21,135122.0
2022-03-23 15:15:00,16.21,16.22,16.2,16.21,170261.0,16.21,16.22,16.2,16.21,170261.0
2022-03-23 15:20:00,16.21,16.25,16.2,16.25,390885.0,16.21,16.25,16.2,16.25,390885.0
2022-03-23 15:25:00,16.25,16.25,16.22,16.23,138251.0,16.25,16.25,16.22,16.23,138251.0
2022-03-23 15:30:00,16.23,16.26,16.22,16.23,186940.0,16.23,16.26,16.22,16.23,186940.0
2022-03-23 15:35:00,16.23,16.24,16.2,16.21,356258.0,16.23,16.24,16.2,16.21,356258.0
2022-03-23 15:40:00,16.21,16.24,16.17,16.23,674552.0,16.21,16.24,16.17,16.23,674552.0
2022-03-23 15:45:00,16.23,16.27,16.23,16.23,724425.0,16.23,16.27,16.23,16.23,724425.0
2022-03-23 15:50:00,16.23,16.27,16.23,16.25,980737.0,16.23,16.27,16.23,16.25,980737.0
2022-03-23 15:55:00,16.24,16.25,16.2,16.21,1241319.0,16.24,16.25,16.2,16.21,1241319.0
2022-03-24 09:30:00,16.31,16.4,16.16,16.2,1169205.0,16.31,16.4,16.16,16.2,1169205.0
2022-03-24 09:35:00,16.19,16.25,16.1,16.18,1006796.0,16.19,16.25,16.1,16.18,1006796.0
2022-03-24 09:40:00,16.17,16.22,16.12,16.21,598385.0,16.17,16.22,16.12,16.21,598385.0
2022-03-24 09:45:00,16.2,16.22,16.1,16.16,587988.0,16.2,16.22,16.1,16.16,587988.0
2022-03-24 09:50:00,16.16,16.25,16.11,16.19,542164.0,16.16,16.25,16.11,16.19,542164.0
2022-03-24 09:55:00,16.2,16.26,16.19,16.21,415433.0,16.2,16.26,16.19,16.21,415433.0
2022-03-24 10:00:00,16.22,16.34,16.22,16.34,563362.0,16.22,16.34,16.22,16.34,563362.0
2022-03-24 10:05:00,16.34,16.36,16.22,16.23,478620.0,16.34,16.36,16.22,16.23,478620.0
2022-03-24 10:10:00,16.23,16.24,16.2,16.21,260722.0,16.23,16.24,16.2,16.21,260722.0
2022-03-24 10:15:00,16.22,16.23,16.12,16.19,464404.0,16.22,16.23,16.12,16.19,464404.0
2022-03-24 10:20:00,16.19,16.28,16.18,16.24,455757.0,16.19,16.28,16.18,16.24,455757.0
2022-03-24 10:25:00,16.23,16.3,16.23,16.3,433559.0,16.23,16.3,16.23,16.3,433559.0
2022-03-24 10:30:00,16.29,16.4,16.27,16.4,760426.0,16.29,16.4,16.27,16.4,760426.0
2022-03-24 10:35:00,16.39,16.4,16.32,16.33,346582.0,16.39,16.4,16.32,16.33,346582.0
2022-03-24 10:40:00,16.32,16.34,16.29,16.33,290325.0,16.32,16.34,16.29,16.33,290325.0
2022-03-24 10:45:00,16.33,16.37,16.32,16.34,253881.0,16.33,16.37,16.32,16.34,253881.0
2022-03-24 10:50:00,16.33,16.35,16.3,16.33,291657.0,16.33,16.35,16.3,16.33,291657.0
2022-03-24 10:55:00,16.32,16.34,16.26,16.28,206249.0,16.32,16.34,16.26,16.28,206249.0
2022-03-24 11:00:00,16.28,16.36,16.27,16.33,338019.0,16.28,16.36,16.27,16.33,338019.0
2022-03-24 11:05:00,16.33,16.36,16.3,16.32,194728.0,16.33,16.36,16.3,16.32,194728.0
2022-03-24 11:10:00,16.32,16.4,16.31,16.38,390027.0,16.32,16.4,16.31,16.38,390027.0
2022-03-24 11:15:00,16.39,16.39,16.35,16.39,254677.0,16.39,16.39,16.35,16.39,254677.0
2022-03-24 11:20:00,16.39,16.42,16.38,16.42,267311.0,16.39,16.42,16.38,16.42,267311.0
2022-03-24 11:25:00,16.42,16.47,16.4,16.44,541742.0,16.42,16.47,16.4,16.44,541742.0
2022-03-24 11:30:00,16.45,16.59,16.44,16.52,1467483.0,16.45,16.59,16.44,16.52,1467483.0
2022-03-24 11:35:00,16.51,16.53,16.47,16.49,319905.0,16.51,16.53,16.47,16.49,319905.0
2022-03-24 11:40:00,16.48,16.52,16.47,16.49,271344.0,16.48,16.52,16.47,16.49,271344.0
2022-03-24 11:45:00,16.5,16.5,16.45,16.45,168794.0,16.5,16.5,16.45,16.45,168794.0
2022-03-24 11:50:00,16.46,16.48,16.43,16.44,245755.0,16.46,16.48,16.43,16.44,245755.0
2022-03-24 11:55:00,16.44,16.5,16.43,16.5,304794.0,16.44,16.5,16.43,16.5,304794.0
2022-03-24 12:00:00,16.5,16.55,16.45,16.46,858095.0,16.5,16.55,16.45,16.46,858095.0
2022-03-24 12:05:00,16.46,16.49,16.45,16.46,252269.0,16.46,16.49,16.45,16.46,252269.0
2022-03-24 12:10:00,16.46,16.49,16.44,16.48,158016.0,16.46,16.49,16.44,16.48,158016.0
2022-03-24 12:15:00,16.49,16.51,16.47,16.49,246218.0,16.49,16.51,16.47,16.49,246218.0
2022-03-24 12:20:00,16.5,16.55,16.49,16.51,290814.0,16.5,16.55,16.49,16.51,290814.0
2022-03-24 12:25:00,16.5,16.51,16.45,16.46,232530.0,16.5,16.51,16.45,16.46,232530.0
2022-03-24 12:30:00,16.46,16.47,16.41,16.44,434129.0,16.46,16.47,16.41,16.44,434129.0
2022-03-24 12:35:00,16.44,16.57,16.42,16.54,739767.0,16.44,16.57,16.42,16.54,739767.0
2022-03-24 12:40:00,16.55,16.58,16.53,16.57,492304.0,16.55,16.58,16.53,16.57,492304.0
2022-03-24 12:45:00,16.57,16.58,16.53,16.54,213013.0,16.57,16.58,16.53,16.54,213013.0
2022-03-24 12:50:00,16.54,16.58,16.53,16.57,196960.0,16.54,16.58,16.53,16.57,196960.0
2022-03-24 12:55:00,16.57,16.6,16.57,16.59,290151.0,16.57,16.6,16.57,16.59,290151.0
2022-03-24 13:00:00,16.59,16.65,16.59,16.64,949387.0,16.59,16.65,16.59,16.64,949387.0
2022-03-24 13:05:00,16.64,16.65,16.59,16.6,303399.0,16.64,16.65,16.59,16.6,303399.0
2022-03-24 13:10:00,16.6,16.61,16.55,16.57,205140.0,16.6,16.61,16.55,16.57,205140.0
2022-03-24 13:15:00,16.56,16.6,16.56,16.58,106381.0,16.56,16.6,16.56,16.58,106381.0
2022-03-24 13:20:00,16.57,16.58,16.54,16.56,159237.0,16.57,16.58,16.54,16.56,159237.0
2022-03-24 13:25:00,16.56,16.58,16.55,16.57,873080.0,16.56,16.58,16.55,16.57,873080.0
2022-03-24 13:30:00,16.57,16.59,16.55,16.56,191285.0,16.57,16.59,16.55,16.56,191285.0
2022-03-24 13:35:00,16.55,16.57,16.54,16.57,371653.0,16.55,16.57,16.54,16.57,371653.0
2022-03-24 13:40:00,16.57,16.62,16.56,16.62,257419.0,16.57,16.62,16.56,16.62,257419.0
2022-03-24 13:45:00,16.62,16.62,16.56,16.57,273921.0,16.62,16.62,16.56,16.57,273921.0
2022-03-24 13:50:00,16.56,16.62,16.56,16.59,387141.0,16.56,16.62,16.56,16.59,387141.0
2022-03-24 13:55:00,16.59,16.61,16.57,16.57,152328.0,16.59,16.61,16.57,16.57,152328.0
2022-03-24 14:00:00,16.57,16.62,16.57,16.61,231318.0,16.57,16.62,16.57,16.61,231318.0
2022-03-24 14:05:00,16.61,16.61,16.57,16.58,97385.0,16.61,16.61,16.57,16.58,97385.0
2022-03-24 14:10:00,16.57,16.58,16.55,16.57,231061.0,16.57,16.58,16.55,16.57,231061.0
2022-03-24 14:15:00,16.56,16.58,16.55,16.57,168729.0,16.56,16.58,16.55,16.57,168729.0
2022-03-24 14:20:00,16.57,16.57,16.54,16.57,140196.0,16.57,16.57,16.54,16.57,140196.0
2022-03-24 14:25:00,16.57,16.58,16.54,16.57,118447.0,16.57,16.58,16.54,16.57,118447.0
2022-03-24 14:30:00,16.57,16.59,16.56,16.58,150119.0,16.57,16.59,16.56,16.58,150119.0
2022-03-24 14:35:00,16.57,16.59,16.55,16.59,161138.0,16.57,16.59,16.55,16.59,161138.0
2022-03-24 14:40:00,16.58,16.63,16.58,16.62,313237.0,16.58,16.63,16.58,16.62,313237.0
2022-03-24 14:45:00,16.62,16.63,16.58,16.58,170609.0,16.62,16.63,16.58,16.58,170609.0
2022-03-24 14:50:00,16.59,16.64,16.58,16.63,211483.0,16.59,16.64,16.58,16.63,211483.0
2022-03-24 14:55:00,16.63,16.69,16.62,16.68,308892.0,16.63,16.69,16.62,16.68,308892.0
2022-03-24 15:00:00,16.69,16.69,16.63,16.64,209274.0,16.69,16.69,16.63,16.64,209274.0
2022-03-24 15:05:00,16.65,16.68,16.64,16.67,192861.0,16.65,16.68,16.64,16.67,192861.0
2022-03-24 15:10:00,16.68,16.68,16.66,16.66,178642.0,16.68,16.68,16.66,16.66,178642.0
2022-03-24 15:15:00,16.67,16.7,16.66,16.68,329662.0,16.67,16.7,16.66,16.68,329662.0
2022-03-24 15:20:00,16.68,16.69,16.67,16.67,237292.0,16.68,16.69,16.67,16.67,237292.0
2022-03-24 15:25:00,16.68,16.69,16.65,16.68,234962.0,16.68,16.69,16.65,16.68,234962.0
2022-03-24 15:30:00,16.68,16.69,16.66,16.69,231611.0,16.68,16.69,16.66,16.69,231611.0
2022-03-24 15:35:00,16.69,16.69,16.65,16.66,255234.0,16.69,16.69,16.65,16.66,255234.0
2022-03-24 15:40:00,16.66,16.69,16.65,16.69,435316.0,16.66,16.69,16.65,16.69,435316.0
2022-03-24 15:45:00,16.69,16.71,16.68,16.71,827210.0,16.69,16.71,16.68,16.71,827210.0
2022-03-24 15:50:00,16.71,16.76,16.69,16.71,1441622.0,16.71,16.76,16.69,16.71,1441622.0
2022-03-24 15:55:00,16.71,16.73,16.69,16.73,891866.0,16.71,16.73,16.69,16.73,891866.0
2022-03-25 09:30:00,16.76,16.92,16.74,16.92,1244371.0,16.76,16.92,16.74,16.92,1244371.0
2022-03-25 09:35:00,16.92,16.94,16.81,16.88,783791.0,16.92,16.94,16.81,16.88,783791.0
2022-03-25 09:40:00,16.89,17.22,16.87,17.21,1896042.0,16.89,17.22,16.87,17.21,1896042.0
2022-03-25 09:45:00,17.21,17.44,17.2,17.27,2753814.0,17.21,17.44,17.2,17.27,2753814.0
2022-03-25 09:50:00,17.27,17.3,17.17,17.3,1030502.0,17.27,17.3,17.17,17.3,1030502.0
2022-03-25 09:55:00,17.29,17.35,17.22,17.27,1159333.0,17.29,17.35,17.22,17.27,1159333.0
2022-03-25 10:00:00,17.27,17.28,17.14,17.2,922367.0,17.27,17.28,17.14,17.2,922367.0
2022-03-25 10:05:00,17.2,17.24,17.17,17.19,478773.0,17.2,17.24,17.17,17.19,478773.0
2022-03-25 10:10:00,17.18,17.18,17.12,17.15,684201.0,17.18,17.18,17.12,17.15,684201.0
2022-03-25 10:15:00,17.16,17.19,17.14,17.17,427482.0,17.16,17.19,17.14,17.17,427482.0
2022-03-25 10:20:00,17.17,17.25,17.16,17.2,604608.0,17.17,17.25,17.16,17.2,604608.0
2022-03-25 10:25:00,17.19,17.2,17.08,17.1,702149.0,17.19,17.2,17.08,17.1,702149.0
2022-03-25 10:30:00,17.1,17.18,17.09,17.16,460500.0,17.1,17.18,17.09,17.16,460500.0
2022-03-25 10:35:00,17.16,17.2,17.13,17.14,336387.0,17.16,17.2,17.13,17.14,336387.0
2022-03-25 10:40:00,17.13,17.22,17.12,17.22,556771.0,17.13,17.22,17.12,17.22,556771.0
2022-03-25 10:45:00,17.22,17.26,17.21,17.23,599697.0,17.22,17.26,17.21,17.23,599697.0
2022-03-25 10:50:00,17.23,17.36,17.23,17.28,1762559.0,17.23,17.36,17.23,17.28,1762559.0
2022-03-25 10:55:00,17.28,17.33,17.25,17.32,489088.0,17.28,17.33,17.25,17.32,489088.0
2022-03-25 11:00:00,17.33,17.33,17.25,17.26,636667.0,17.33,17.33,17.25,17.26,636667.0
2022-03-25 11:05:00,17.26,17.28,17.19,17.19,388795.0,17.26,17.28,17.19,17.19,388795.0
2022-03-25 11:10:00,17.2,17.2,17.11,17.16,881401.0,17.2,17.2,17.11,17.16,881401.0
2022-03-25 11:15:00,17.16,17.19,17.12,17.14,589765.0,17.16,17.19,17.12,17.14,589765.0
2022-03-25 11:20:00,17.14,17.15,17.05,17.05,626196.0,17.14,17.15,17.05,17.05,626196.0
2022-03-25 11:25:00,17.05,17.06,16.91,17.0,851834.0,17.05,17.06,16.91,17.0,851834.0
2022-03-25 11:30:00,17.0,17.04,16.96,17.01,673638.0,17.0,17.04,16.96,17.01,673638.0
2022-03-25 11:35:00,17.01,17.06,16.95,16.97,549599.0,17.01,17.06,16.95,16.97,549599.0
2022-03-25 11:40:00,16.97,17.04,16.96,17.02,305138.0,16.97,17.04,16.96,17.02,305138.0
2022-03-25 11:45:00,17.03,17.03,16.97,17.0,318872.0,17.03,17.03,16.97,17.0,318872.0
2022-03-25 11:50:00,16.99,17.04,16.98,17.0,354160.0,16.99,17.04,16.98,17.0,354160.0
2022-03-25 11:55:00,16.99,17.01,16.95,16.97,335991.0,16.99,17.01,16.95,16.97,335991.0
2022-03-25 12:00:00,16.98,16.98,16.94,16.95,233128.0,16.98,16.98,16.94,16.95,233128.0
2022-03-25 12:05:00,16.95,16.99,16.94,16.98,221519.0,16.95,16.99,16.94,16.98,221519.0
2022-03-25 12:10:00,16.98,17.0,16.95,16.98,194833.0,16.98,17.0,16.95,16.98,194833.0
2022-03-25 12:15:00,16.97,16.98,16.94,16.97,191349.0,16.97,16.98,16.94,16.97,191349.0
2022-03-25 12:20:00,16.96,16.98,16.92,16.94,183804.0,16.96,16.98,16.92,16.94,183804.0
2022-03-25 12:25:00,16.94,16.97,16.92,16.93,329828.0,16.94,16.97,16.92,16.93,329828.0
2022-03-25 12:30:00,16.93,16.93,16.87,16.89,401014.0,16.93,16.93,16.87,16.89,401014.0
2022-03-25 12:35:00,16.88,16.89,16.85,16.86,249489.0,16.88,16.89,16.85,16.86,249489.0
2022-03-25 12:40:00,16.86,16.88,16.85,16.88,246013.0,16.86,16.88,16.85,16.88,246013.0
2022-03-25 12:45:00,16.88,16.91,16.86,16.89,196275.0,16.88,16.91,16.86,16.89,196275.0
2022-03-25 12:50:00,16.88,16.94,16.88,16.91,194642.0,16.88,16.94,16.88,16.91,194642.0
2022-03-25 12:55:00,16.9,16.94,16.89,16.93,232093.0,16.9,16.94,16.89,16.93,232093.0
2022-03-25 13:00:00,16.94,16.97,16.91,16.96,165443.0,16.94,16.97,16.91,16.96,165443.0
2022-03-25 13:05:00,16.96,16.97,16.93,16.96,149328.0,16.96,16.97,16.93,16.96,149328.0
2022-03-25 13:10:00,16.95,16.96,16.91,16.92,120663.0,16.95,16.96,16.91,16.92,120663.0
2022-03-25 13:15:00,16.93,16.99,16.92,16.98,132410.0,16.93,16.99,16.92,16.98,132410.0
2022-03-25 13:20:00,16.97,16.98,16.89,16.89,292084.0,16.97,16.98,16.89,16.89,292084.0
2022-03-25 13:25:00,16.89,16.92,16.89,16.91,156544.0,16.89,16.92,16.89,16.91,156544.0
2022-03-25 13:30:00,16.91,16.96,16.91,16.96,198870.0,16.91,16.96,16.91,16.96,198870.0
2022-03-25 13:35:00,16.95,16.96,16.93,16.95,136433.0,16.95,16.96,16.93,16.95,136433.0
2022-03-25 13:40:00,16.95,16.96,16.91,16.96,132362.0,16.95,16.96,16.91,16.96,132362.0
2022-03-25 13:45:00,16.96,16.97,16.92,16.95,264808.0,16.96,16.97,16.92,16.95,264808.0
2022-03-25 13:50:00,16.94,16.95,16.89,16.9,218880.0,16.94,16.95,16.89,16.9,218880.0
2022-03-25 13:55:00,16.91,16.95,16.9,16.94,147523.0,16.91,16.95,16.9,16.94,147523.0
2022-03-25 14:00:00,16.94,16.96,16.92,16.95,110777.0,16.94,16.96,16.92,16.95,110777.0
2022-03-25 14:05:00,16.94,16.96,16.92,16.95,152397.0,16.94,16.96,16.92,16.95,152397.0
2022-03-25 14:10:00,16.95,16.96,16.91,16.94,171913.0,16.95,16.96,16.91,16.94,171913.0
2022-03-25 14:15:00,16.95,16.98,16.93,16.96,174996.0,16.95,16.98,16.93,16.96,174996.0
2022-03-25 14:20:00,16.96,16.99,16.95,16.98,171214.0,16.96,16.99,16.95,16.98,171214.0
2022-03-25 14:25:00,16.98,17.0,16.97,17.0,223837.0,16.98,17.0,16.97,17.0,223837.0
2022-03-25 14:30:00,17.0,17.02,16.97,17.0,347648.0,17.0,17.02,16.97,17.0,347648.0
2022-03-25 14:35:00,17.0,17.03,16.99,17.02,209637.0,17.0,17.03,16.99,17.02,209637.0
2022-03-25 14:40:00,17.02,17.03,17.01,17.02,104426.0,17.02,17.03,17.01,17.02,104426.0
2022-03-25 14:45:00,17.03,17.03,17.0,17.01,151179.0,17.03,17.03,17.0,17.01,151179.0
2022-03-25 14:50:00,17.01,17.03,16.99,17.0,225958.0,17.01,17.03,16.99,17.0,225958.0
2022-03-25 14:55:00,17.0,17.0,16.96,16.98,202685.0,17.0,17.0,16.96,16.98,202685.0
2022-03-25 15:00:00,16.98,16.98,16.91,16.92,457008.0,16.98,16.98,16.91,16.92,457008.0
2022-03-25 15:05:00,16.92,16.95,16.88,16.89,687054.0,16.92,16.95,16.88,16.89,687054.0
2022-03-25 15:10:00,16.89,16.92,16.87,16.89,203563.0,16.89,16.92,16.87,16.89,203563.0
2022-03-25 15:15:00,16.89,16.9,16.86,16.88,138439.0,16.89,16.9,16.86,16.88,138439.0
2022-03-25 15:20:00,16.87,16.88,16.84,16.86,239004.0,16.87,16.88,16.84,16.86,239004.0
2022-03-25 15:25:00,16.86,16.87,16.83,16.85,265070.0,16.86,16.87,16.83,16.85,265070.0
2022-03-25 15:30:00,16.84,16.87,16.82,16.84,239213.0,16.84,16.87,16.82,16.84,239213.0
2022-03-25 15:35:00,16.85,16.87,16.83,16.84,353496.0,16.85,16.87,16.83,16.84,353496.0
2022-03-25 15:40:00,16.85,16.9,16.84,16.86,324329.0,16.85,16.9,16.84,16.86,324329.0
2022-03-25 15:45:00,16.86,16.93,16.86,16.91,437398.0,16.86,16.93,16.86,16.91,437398.0
2022-03-25 15:50:00,16.92,17.03,16.91,17.01,1345149.0,16.92,17.03,16.91,17.01,1345149.0
2022-03-25 15:55:00,17.01,17.03,17.0,17.0,1020961.0,17.01,17.03,17.0,17.0,1020961.0
2022-03-28 09:30:00,17.24,17.38,17.1,17.12,1356810.0,17.24,17.38,17.1,17.12,1356810.0
2022-03-28 09:35:00,17.11,17.29,17.03,17.28,1208915.0,17.11,17.29,17.03,17.28,1208915.0
2022-03-28 09:40:00,17.28,17.28,17.13,17.15,766667.0,17.28,17.28,17.13,17.15,766667.0
2022-03-28 09:45:00,17.14,17.2,17.1,17.2,495378.0,17.14,17.2,17.1,17.2,495378.0
2022-03-28 09:50:00,17.2,17.34,17.19,17.26,801344.0,17.2,17.34,17.19,17.26,801344.0
2022-03-28 09:55:00,17.25,17.27,17.17,17.21,471336.0,17.25,17.27,17.17,17.21,471336.0
2022-03-28 10:00:00,17.21,17.22,17.12,17.2,413915.0,17.21,17.22,17.12,17.2,413915.0
2022-03-28 10:05:00,17.2,17.32,17.16,17.25,540053.0,17.2,17.32,17.16,17.25,540053.0
2022-03-28 10:10:00,17.25,17.28,17.21,17.23,429457.0,17.25,17.28,17.21,17.23,429457.0
2022-03-28 10:15:00,17.24,17.26,17.17,17.2,330982.0,17.24,17.26,17.17,17.2,330982.0
2022-03-28 10:20:00,17.2,17.21,17.13,17.16,420099.0,17.2,17.21,17.13,17.16,420099.0
2022-03-28 10:25:00,17.16,17.2,17.15,17.2,277358.0,17.16,17.2,17.15,17.2,277358.0
2022-03-28 10:30:00,17.2,17.24,17.19,17.21,364830.0,17.2,17.24,17.19,17.21,364830.0
2022-03-28 10:35:00,17.21,17.23,17.12,17.15,463973.0,17.21,17.23,17.12,17.15,463973.0
2022-03-28 10:40:00,17.16,17.19,17.13,17.14,203619.0,17.16,17.19,17.13,17.14,203619.0
2022-03-28 10:45:00,17.14,17.17,17.11,17.13,247154.0,17.14,17.17,17.11,17.13,247154.0
2022-03-28 10:50:00,17.13,17.15,17.11,17.15,198903.0,17.13,17.15,17.11,17.15,198903.0
2022-03-28 10:55:00,17.15,17.16,17.07,17.09,366729.0,17.15,17.16,17.07,17.09,366729.0
2022-03-28 11:00:00,17.09,17.1,16.97,17.02,765518.0,17.09,17.1,16.97,17.02,765518.0
2022-03-28 11:05:00,17.02,17.06,17.0,17.02,221613.0,17.02,17.06,17.0,17.02,221613.0
2022-03-28 11:10:00,17.03,17.04,17.0,17.01,233476.0,17.03,17.04,17.0,17.01,233476.0
2022-03-28 11:15:00,17.03,17.06,17.0,17.06,184972.0,17.03,17.06,17.0,17.06,184972.0
2022-03-28 11:20:00,17.05,17.07,17.0,17.03,170934.0,17.05,17.07,17.0,17.03,170934.0
2022-03-28 11:25:00,17.04,17.04,16.97,16.98,315439.0,17.04,17.04,16.97,16.98,315439.0
2022-03-28 11:30:00,16.98,17.0,16.93,16.95,383541.0,16.98,17.0,16.93,16.95,383541.0
2022-03-28 11:35:00,16.94,16.96,16.92,16.95,157892.0,16.94,16.96,16.92,16.95,157892.0
2022-03-28 11:40:00,16.95,16.98,16.94,16.96,214950.0,16.95,16.98,16.94,16.96,214950.0
2022-03-28 11:45:00,16.96,16.97,16.89,16.9,283627.0,16.96,16.97,16.89,16.9,283627.0
2022-03-28 11:50:00,16.9,16.93,16.88,16.93,493027.0,16.9,16.93,16.88,16.93,493027.0
2022-03-28 11:55:00,16.93,16.93,16.88,16.89,139168.0,16.93,16.93,16.88,16.89,139168.0
2022-03-28 12:00:00,16.9,16.97,16.89,16.96,142026.0,16.9,16.97,16.89,16.96,142026.0
2022-03-28 12:05:00,16.96,16.97,16.83,16.85,461913.0,16.96,16.97,16.83,16.85,461913.0
2022-03-28 12:10:00,16.84,16.88,16.83,16.83,213299.0,16.84,16.88,16.83,16.83,213299.0
2022-03-28 12:15:00,16.83,16.86,16.82,16.86,200007.0,16.83,16.86,16.82,16.86,200007.0
2022-03-28 12:20:00,16.86,16.94,16.85,16.93,238662.0,16.86,16.94,16.85,16.93,238662.0
2022-03-28 12:25:00,16.93,16.94,16.87,16.87,337383.0,16.93,16.94,16.87,16.87,337383.0
2022-03-28 12:30:00,16.87,16.9,16.83,16.87,260579.0,16.87,16.9,16.83,16.87,260579.0
2022-03-28 12:35:00,16.87,16.88,16.84,16.85,171170.0,16.87,16.88,16.84,16.85,171170.0
2022-03-28 12:40:00,16.86,16.92,16.84,16.89,147742.0,16.86,16.92,16.84,16.89,147742.0
2022-03-28 12:45:00,16.9,16.92,16.88,16.91,224942.0,16.9,16.92,16.88,16.91,224942.0
2022-03-28 12:50:00,16.91,16.96,16.9,16.96,107600.0,16.91,16.96,16.9,16.96,107600.0
2022-03-28 12:55:00,16.96,16.99,16.94,16.99,250937.0,16.96,16.99,16.94,16.99,250937.0
2022-03-28 13:00:00,16.99,17.01,16.96,16.98,222690.0,16.99,17.01,16.96,16.98,222690.0
2022-03-28 13:05:00,16.99,17.01,16.95,16.96,181836.0,16.99,17.01,16.95,16.96,181836.0
2022-03-28 13:10:00,16.96,17.0,16.94,16.96,153704.0,16.96,17.0,16.94,16.96,153704.0
2022-03-28 13:15:00,16.96,16.98,16.94,16.95,127931.0,16.96,16.98,16.94,16.95,127931.0
2022-03-28 13:20:00,16.95,17.0,16.95,16.99,130069.0,16.95,17.0,16.95,16.99,130069.0
2022-03-28 13:25:00,16.99,17.07,16.98,17.05,274641.0,16.99,17.07,16.98,17.05,274641.0
2022-03-28 13:30:00,17.05,17.08,17.04,17.05,162701.0,17.05,17.08,17.04,17.05,162701.0
2022-03-28 13:35:00,17.05,17.09,17.03,17.04,152482.0,17.05,17.09,17.03,17.04,152482.0
2022-03-28 13:40:00,17.04,17.06,17.03,17.04,82095.0,17.04,17.06,17.03,17.04,82095.0
2022-03-28 13:45:00,17.04,17.05,17.0,17.04,118892.0,17.04,17.05,17.0,17.04,118892.0
2022-03-28 13:50:00,17.04,17.05,17.01,17.02,62418.0,17.04,17.05,17.01,17.02,62418.0
2022-03-28 13:55:00,17.03,17.04,17.01,17.03,101982.0,17.03,17.04,17.01,17.03,101982.0
2022-03-28 14:00:00,17.04,17.05,17.02,17.03,159377.0,17.04,17.05,17.02,17.03,159377.0
2022-03-28 14:05:00,17.02,17.05,17.01,17.04,84745.0,17.02,17.05,17.01,17.04,84745.0
2022-03-28 14:10:00,17.05,17.06,16.99,17.0,179579.0,17.05,17.06,16.99,17.0,179579.0
2022-03-28 14:15:00,17.01,17.01,16.97,17.0,69132.0,17.01,17.01,16.97,17.0,69132.0
2022-03-28 14:20:00,17.0,17.01,16.98,17.01,86844.0,17.0,17.01,16.98,17.01,86844.0
2022-03-28 14:25:00,17.0,17.03,17.0,17.03,158344.0,17.0,17.03,17.0,17.03,158344.0
2022-03-28 14:30:00,17.02,17.04,17.0,17.04,156061.0,17.02,17.04,17.0,17.04,156061.0
2022-03-28 14:35:00,17.04,17.07,17.02,17.06,199861.0,17.04,17.07,17.02,17.06,199861.0
2022-03-28 14:40:00,17.06,17.08,17.03,17.05,179629.0,17.06,17.08,17.03,17.05,179629.0
2022-03-28 14:45:00,17.04,17.08,17.03,17.05,119482.0,17.04,17.08,17.03,17.05,119482.0
2022-03-28 14:50:00,17.05,17.12,17.04,17.12,259866.0,17.05,17.12,17.04,17.12,259866.0
2022-03-28 14:55:00,17.12,17.16,17.1,17.16,422230.0,17.12,17.16,17.1,17.16,422230.0
2022-03-28 15:00:00,17.15,17.19,17.13,17.16,330917.0,17.15,17.19,17.13,17.16,330917.0
2022-03-28 15:05:00,17.16,17.2,17.16,17.19,318629.0,17.16,17.2,17.16,17.19,318629.0
2022-03-28 15:10:00,17.19,17.21,17.18,17.2,180819.0,17.19,17.21,17.18,17.2,180819.0
2022-03-28 15:15:00,17.2,17.24,17.19,17.24,314255.0,17.2,17.24,17.19,17.24,314255.0
2022-03-28 15:20:00,17.24,17.29,17.23,17.29,777670.0,17.24,17.29,17.23,17.29,777670.0
2022-03-28 15:25:00,17.28,17.32,17.25,17.27,686185.0,17.28,17.32,17.25,17.27,686185.0
2022-03-28 15:30:00,17.27,17.31,17.26,17.29,588932.0,17.27,17.31,17.26,17.29,588932.0
2022-03-28 15:35:00,17.29,17.32,17.28,17.29,525212.0,17.29,17.32,17.28,17.29,525212.0
2022-03-28 15:40:00,17.29,17.31,17.27,17.28,305548.0,17.29,17.31,17.27,17.28,305548.0
2022-03-28 15:45:00,17.28,17.33,17.27,17.32,459954.0,17.28,17.33,17.27,17.32,459954.0
2022-03-28 15:50:00,17.31,17.33,17.27,17.29,829412.0,17.31,17.33,17.27,17.29,829412.0
2022-03-28 15:55:00,17.28,17.32,17.27,17.31,1146477.0,17.28,17.32,17.27,17.31,1146477.0
2022-03-29 09:30:00,17.89,18.27,17.88,18.12,5055060.0,17.89,18.27,17.88,18.12,5055060.0
2022-03-29 09:35:00,18.12,18.22,17.95,18.14,3176799.0,18.12,18.22,17.95,18.14,3176799.0
2022-03-29 09:40:00,18.14,18.2,18.05,18.14,1735143.0,18.14,18.2,18.05,18.14,1735143.0
2022-03-29 09:45:00,18.14,18.38,18.14,18.2,3304760.0,18.14,18.38,18.14,18.2,3304760.0
2022-03-29 09:50:00,18.2,18.35,18.14,18.31,2075998.0,18.2,18.35,18.14,18.31,2075998.0
2022-03-29 09:55:00,18.31,18.37,18.15,18.15,1445074.0,18.31,18.37,18.15,18.15,1445074.0
2022-03-29 10:00:00,18.16,18.18,18.03,18.1,1348567.0,18.16,18.18,18.03,18.1,1348567.0
2022-03-29 10:05:00,18.09,18.09,17.91,17.98,1403623.0,18.09,18.09,17.91,17.98,1403623.0
2022-03-29 10:10:00,17.98,18.05,17.86,17.91,1555041.0,17.98,18.05,17.86,17.91,1555041.0
2022-03-29 10:15:00,17.91,17.99,17.89,17.95,686860.0,17.91,17.99,17.89,17.95,686860.0
2022-03-29 10:20:00,17.95,18.12,17.95,18.08,1182400.0,17.95,18.12,17.95,18.08,1182400.0
2022-03-29 10:25:00,18.08,18.16,18.06,18.15,513556.0,18.08,18.16,18.06,18.15,513556.0
2022-03-29 10:30:00,18.15,18.2,18.09,18.19,712178.0,18.15,18.2,18.09,18.19,712178.0
2022-03-29 10:35:00,18.19,18.23,18.15,18.18,653395.0,18.19,18.23,18.15,18.18,653395.0
2022-03-29 10:40:00,18.18,18.22,18.12,18.22,495715.0,18.18,18.22,18.12,18.22,495715.0
2022-03-29 10:45:00,18.22,18.24,18.16,18.21,568800.0,18.22,18.24,18.16,18.21,568800.0
2022-03-29 10:50:00,18.21,18.25,18.18,18.2,371887.0,18.21,18.25,18.18,18.2,371887.0
2022-03-29 10:55:00,18.2,18.43,18.19,18.4,3148750.0,18.2,18.43,18.19,18.4,3148750.0
2022-03-29 11:00:00,18.41,18.42,18.28,18.28,1131188.0,18.41,18.42,18.28,18.28,1131188.0
2022-03-29 11:05:00,18.29,18.31,18.24,18.27,378710.0,18.29,18.31,18.24,18.27,378710.0
2022-03-29 11:10:00,18.27,18.34,18.21,18.25,822184.0,18.27,18.34,18.21,18.25,822184.0
2022-03-29 11:15:00,18.25,18.25,18.17,18.22,443805.0,18.25,18.25,18.17,18.22,443805.0
2022-03-29 11:20:00,18.22,18.23,18.13,18.18,446315.0,18.22,18.23,18.13,18.18,446315.0
2022-03-29 11:25:00,18.19,18.21,18.15,18.16,429856.0,18.19,18.21,18.15,18.16,429856.0
2022-03-29 11:30:00,18.16,18.18,18.09,18.12,444914.0,18.16,18.18,18.09,18.12,444914.0
2022-03-29 11:35:00,18.12,18.18,18.09,18.18,310430.0,18.12,18.18,18.09,18.18,310430.0
2022-03-29 11:40:00,18.17,18.22,18.17,18.2,424212.0,18.17,18.22,18.17,18.2,424212.0
2022-03-29 11:45:00,18.21,18.27,18.2,18.26,465530.0,18.21,18.27,18.2,18.26,465530.0
2022-03-29 11:50:00,18.26,18.26,18.23,18.25,186934.0,18.26,18.26,18.23,18.25,186934.0
2022-03-29 11:55:00,18.25,18.26,18.21,18.23,192803.0,18.25,18.26,18.21,18.23,192803.0
2022-03-29 12:00:00,18.23,18.24,18.15,18.21,357788.0,18.23,18.24,18.15,18.21,357788.0
2022-03-29 12:05:00,18.21,18.22,18.15,18.17,342778.0,18.21,18.22,18.15,18.17,342778.0
2022-03-29 12:10:00,18.17,18.19,18.13,18.14,222988.0,18.17,18.19,18.13,18.14,222988.0
2022-03-29 12:15:00,18.14,18.2,18.12,18.19,310040.0,18.14,18.2,18.12,18.19,310040.0
2022-03-29 12:20:00,18.18,18.2,18.14,18.16,273138.0,18.18,18.2,18.14,18.16,273138.0
2022-03-29 12:25:00,18.16,18.17,18.1,18.14,422170.0,18.16,18.17,18.1,18.14,422170.0
2022-03-29 12:30:00,18.14,18.16,18.03,18.05,414515.0,18.14,18.16,18.03,18.05,414515.0
2022-03-29 12:35:00,18.05,18.05,18.0,18.02,395919.0,18.05,18.05,18.0,18.02,395919.0
2022-03-29 12:40:00,18.02,18.09,18.01,18.06,316076.0,18.02,18.09,18.01,18.06,316076.0
2022-03-29 12:45:00,18.06,18.14,18.05,18.12,355958.0,18.06,18.14,18.05,18.12,355958.0
2022-03-29 12:50:00,18.13,18.14,18.05,18.07,354377.0,18.13,18.14,18.05,18.07,354377.0
2022-03-29 12:55:00,18.06,18.1,18.02,18.05,230428.0,18.06,18.1,18.02,18.05,230428.0
2022-03-29 13:00:00,18.05,18.06,18.0,18.01,193321.0,18.05,18.06,18.0,18.01,193321.0
2022-03-29 13:05:00,18.01,18.04,17.99,18.02,244529.0,18.01,18.04,17.99,18.02,244529.0
2022-03-29 13:10:00,18.03,18.05,18.01,18.02,199130.0,18.03,18.05,18.01,18.02,199130.0
2022-03-29 13:15:00,18.02,18.06,18.01,18.05,115586.0,18.02,18.06,18.01,18.05,115586.0
2022-03-29 13:20:00,18.05,18.06,18.02,18.05,185028.0,18.05,18.06,18.02,18.05,185028.0
2022-03-29 13:25:00,18.05,18.08,18.04,18.05,293480.0,18.05,18.08,18.04,18.05,293480.0
2022-03-29 13:30:00,18.05,18.08,18.04,18.07,188626.0,18.05,18.08,18.04,18.07,188626.0
2022-03-29 13:35:00,18.07,18.1,18.05,18.09,157965.0,18.07,18.1,18.05,18.09,157965.0
2022-03-29 13:40:00,18.09,18.11,18.07,18.1,241683.0,18.09,18.11,18.07,18.1,241683.0
2022-03-29 13:45:00,18.1,18.11,18.06,18.07,231066.0,18.1,18.11,18.06,18.07,231066.0
2022-03-29 13:50:00,18.07,18.1,18.07,18.08,156791.0,18.07,18.1,18.07,18.08,156791.0
2022-03-29 13:55:00,18.09,18.1,18.05,18.1,151652.0,18.09,18.1,18.05,18.1,151652.0
2022-03-29 14:00:00,18.1,18.13,18.08,18.11,316511.0,18.1,18.13,18.08,18.11,316511.0
2022-03-29 14:05:00,18.11,18.15,18.1,18.14,251671.0,18.11,18.15,18.1,18.14,251671.0
2022-03-29 14:10:00,18.13,18.17,18.13,18.14,253437.0,18.13,18.17,18.13,18.14,253437.0
2022-03-29 14:15:00,18.14,18.16,18.11,18.12,413141.0,18.14,18.16,18.11,18.12,413141.0
2022-03-29 14:20:00,18.12,18.17,18.11,18.16,240192.0,18.12,18.17,18.11,18.16,240192.0
2022-03-29 14:25:00,18.16,18.2,18.15,18.2,196055.0,18.16,18.2,18.15,18.2,196055.0
2022-03-29 14:30:00,18.2,18.23,18.18,18.23,324487.0,18.2,18.23,18.18,18.23,324487.0
2022-03-29 14:35:00,18.23,18.23,18.21,18.23,221168.0,18.23,18.23,18.21,18.23,221168.0
2022-03-29 14:40:00,18.22,18.25,18.21,18.25,381573.0,18.22,18.25,18.21,18.25,381573.0
2022-03-29 14:45:00,18.24,18.3,18.22,18.29,653699.0,18.24,18.3,18.22,18.29,653699.0
2022-03-29 14:50:00,18.29,18.29,18.23,18.23,278155.0,18.29,18.29,18.23,18.23,278155.0
2022-03-29 14:55:00,18.23,18.24,18.2,18.23,261114.0,18.23,18.24,18.2,18.23,261114.0
2022-03-29 15:00:00,18.23,18.23,18.15,18.19,287511.0,18.23,18.23,18.15,18.19,287511.0
2022-03-29 15:05:00,18.19,18.23,18.18,18.21,205818.0,18.19,18.23,18.18,18.21,205818.0
2022-03-29 15:10:00,18.21,18.21,18.18,18.21,206440.0,18.21,18.21,18.18,18.21,206440.0
2022-03-29 15:15:00,18.2,18.23,18.18,18.19,321099.0,18.2,18.23,18.18,18.19,321099.0
2022-03-29 15:20:00,18.19,18.2,18.16,18.17,220274.0,18.19,18.2,18.16,18.17,220274.0
2022-03-29 15:25:00,18.17,18.19,18.14,18.19,332354.0,18.17,18.19,18.14,18.19,332354.0
2022-03-29 15:30:00,18.19,18.21,18.17,18.21,323833.0,18.19,18.21,18.17,18.21,323833.0
2022-03-29 15:35:00,18.21,18.22,18.17,18.19,492610.0,18.21,18.22,18.17,18.19,492610.0
2022-03-29 15:40:00,18.19,18.21,18.16,18.19,389157.0,18.19,18.21,18.16,18.19,389157.0
2022-03-29 15:45:00,18.19,18.2,18.16,18.16,498763.0,18.19,18.2,18.16,18.16,498763.0
2022-03-29 15:50:00,18.17,18.18,18.11,18.14,1542728.0,18.17,18.18,18.11,18.14,1542728.0
2022-03-29 15:55:00,18.15,18.17,18.14,18.16,1455898.0,18.15,18.17,18.14,18.16,1455898.0
2022-03-30 09:30:00,17.92,17.99,17.77,17.97,1290076.0,17.92,17.99,17.77,17.97,1290076.0
2022-03-30 09:35:00,17.97,18.05,17.9,18.0,849515.0,17.97,18.05,17.9,18.0,849515.0
2022-03-30 09:40:00,18.0,18.16,17.99,18.15,834569.0,18.0,18.16,17.99,18.15,834569.0
2022-03-30 09:45:00,18.14,18.19,18.08,18.11,706704.0,18.14,18.19,18.08,18.11,706704.0
2022-03-30 09:50:00,18.11,18.14,18.05,18.07,737543.0,18.11,18.14,18.05,18.07,737543.0
2022-03-30 09:55:00,18.06,18.16,18.03,18.16,586129.0,18.06,18.16,18.03,18.16,586129.0
2022-03-30 10:00:00,18.16,18.2,18.13,18.16,393573.0,18.16,18.2,18.13,18.16,393573.0
2022-03-30 10:05:00,18.16,18.25,18.15,18.17,661139.0,18.16,18.25,18.15,18.17,661139.0
2022-03-30 10:10:00,18.18,18.19,18.12,18.16,496797.0,18.18,18.19,18.12,18.16,496797.0
2022-03-30 10:15:00,18.16,18.16,18.06,18.13,453774.0,18.16,18.16,18.06,18.13,453774.0
2022-03-30 10:20:00,18.13,18.2,18.11,18.13,324082.0,18.13,18.2,18.11,18.13,324082.0
2022-03-30 10:25:00,18.12,18.16,18.07,18.13,310642.0,18.12,18.16,18.07,18.13,310642.0
2022-03-30 10:30:00,18.14,18.18,18.11,18.15,284081.0,18.14,18.18,18.11,18.15,284081.0
2022-03-30 10:35:00,18.14,18.19,18.13,18.17,261216.0,18.14,18.19,18.13,18.17,261216.0
2022-03-30 10:40:00,18.17,18.17,18.12,18.13,296080.0,18.17,18.17,18.12,18.13,296080.0
2022-03-30 10:45:00,18.13,18.19,18.11,18.18,307776.0,18.13,18.19,18.11,18.18,307776.0
2022-03-30 10:50:00,18.17,18.21,18.1,18.11,492602.0,18.17,18.21,18.1,18.11,492602.0
2022-03-30 10:55:00,18.11,18.12,18.06,18.07,564581.0,18.11,18.12,18.06,18.07,564581.0
2022-03-30 11:00:00,18.07,18.13,18.03,18.1,398497.0,18.07,18.13,18.03,18.1,398497.0
2022-03-30 11:05:00,18.1,18.11,18.05,18.05,194381.0,18.1,18.11,18.05,18.05,194381.0
2022-03-30 11:10:00,18.06,18.06,17.98,18.02,356969.0,18.06,18.06,17.98,18.02,356969.0
2022-03-30 11:15:00,18.02,18.08,18.01,18.06,210012.0,18.02,18.08,18.01,18.06,210012.0
2022-03-30 11:20:00,18.07,18.09,18.04,18.05,239705.0,18.07,18.09,18.04,18.05,239705.0
2022-03-30 11:25:00,18.04,18.07,18.01,18.05,264751.0,18.04,18.07,18.01,18.05,264751.0
2022-03-30 11:30:00,18.05,18.08,18.04,18.07,198407.0,18.05,18.08,18.04,18.07,198407.0
2022-03-30 11:35:00,18.07,18.13,18.07,18.13,482727.0,18.07,18.13,18.07,18.13,482727.0
2022-03-30 11:40:00,18.12,18.16,18.11,18.14,313984.0,18.12,18.16,18.11,18.14,313984.0
2022-03-30 11:45:00,18.14,18.17,18.12,18.16,322842.0,18.14,18.17,18.12,18.16,322842.0
2022-03-30 11:50:00,18.16,18.16,18.12,18.14,491295.0,18.16,18.16,18.12,18.14,491295.0
2022-03-30 11:55:00,18.14,18.14,18.1,18.14,175736.0,18.14,18.14,18.1,18.14,175736.0
2022-03-30 12:00:00,18.13,18.14,18.11,18.13,69970.0,18.13,18.14,18.11,18.13,69970.0
2022-03-30 12:05:00,18.12,18.13,18.05,18.06,458715.0,18.12,18.13,18.05,18.06,458715.0
2022-03-30 12:10:00,18.05,18.06,18.02,18.05,294760.0,18.05,18.06,18.02,18.05,294760.0
2022-03-30 12:15:00,18.04,18.07,18.04,18.06,139719.0,18.04,18.07,18.04,18.06,139719.0
2022-03-30 12:20:00,18.06,18.08,18.01,18.04,428151.0,18.06,18.08,18.01,18.04,428151.0
2022-03-30 12:25:00,18.04,18.1,18.04,18.08,182972.0,18.04,18.1,18.04,18.08,182972.0
2022-03-30 12:30:00,18.09,18.09,18.07,18.09,54645.0,18.09,18.09,18.07,18.09,54645.0
2022-03-30 12:35:00,18.09,18.11,18.07,18.1,139344.0,18.09,18.11,18.07,18.1,139344.0
2022-03-30 12:40:00,18.11,18.13,18.08,18.08,167606.0,18.11,18.13,18.08,18.08,167606.0
2022-03-30 12:45:00,18.08,18.12,18.07,18.12,400212.0,18.08,18.12,18.07,18.12,400212.0
2022-03-30 12:50:00,18.11,18.12,18.08,18.11,108896.0,18.11,18.12,18.08,18.11,108896.0
2022-03-30 12:55:00,18.11,18.13,18.1,18.13,106957.0,18.11,18.13,18.1,18.13,106957.0
2022-03-30 13:00:00,18.12,18.13,18.1,18.1,73747.0,18.12,18.13,18.1,18.1,73747.0
2022-03-30 13:05:00,18.11,18.11,18.06,18.09,171326.0,18.11,18.11,18.06,18.09,171326.0
2022-03-30 13:10:00,18.09,18.1,18.07,18.1,86428.0,18.09,18.1,18.07,18.1,86428.0
2022-03-30 13:15:00,18.1,18.1,18.06,18.07,84549.0,18.1,18.1,18.06,18.07,84549.0
2022-03-30 13:20:00,18.07,18.08,18.04,18.07,238047.0,18.07,18.08,18.04,18.07,238047.0
2022-03-30 13:25:00,18.07,18.07,18.01,18.03,200196.0,18.07,18.07,18.01,18.03,200196.0
2022-03-30 13:30:00,18.03,18.06,18.02,18.04,136880.0,18.03,18.06,18.02,18.04,136880.0
2022-03-30 13:35:00,18.03,18.06,18.01,18.01,159919.0,18.03,18.06,18.01,18.01,159919.0
2022-03-30 13:40:00,18.02,18.05,18.01,18.04,205080.0,18.02,18.05,18.01,18.04,205080.0
2022-03-30 13:45:00,18.04,18.08,18.02,18.08,120923.0,18.04,18.08,18.02,18.08,120923.0
2022-03-30 13:50:00,18.07,18.13,18.07,18.13,174113.0,18.07,18.13,18.07,18.13,174113.0
2022-03-30 13:55:00,18.12,18.13,18.08,18.09,266596.0,18.12,18.13,18.08,18.09,266596.0
2022-03-30 14:00:00,18.08,18.13,18.08,18.11,157634.0,18.08,18.13,18.08,18.11,157634.0
2022-03-30 14:05:00,18.11,18.15,18.1,18.14,190276.0,18.11,18.15,18.1,18.14,190276.0
2022-03-30 14:10:00,18.14,18.15,18.12,18.14,55762.0,18.14,18.15,18.12,18.14,55762.0
2022-03-30 14:15:00,18.14,18.14,18.09,18.11,119595.0,18.14,18.14,18.09,18.11,119595.0
2022-03-30 14:20:00,18.1,18.12,18.08,18.12,125983.0,18.1,18.12,18.08,18.12,125983.0
2022-03-30 14:25:00,18.12,18.12,18.07,18.09,109576.0,18.12,18.12,18.07,18.09,109576.0
2022-03-30 14:30:00,18.09,18.11,18.07,18.1,193090.0,18.09,18.11,18.07,18.1,193090.0
2022-03-30 14:35:00,18.1,18.12,18.09,18.11,83207.0,18.1,18.12,18.09,18.11,83207.0
2022-03-30 14:40:00,18.12,18.12,18.05,18.07,196006.0,18.12,18.12,18.05,18.07,196006.0
2022-03-30 14:45:00,18.07,18.08,18.05,18.07,172157.0,18.07,18.08,18.05,18.07,172157.0
2022-03-30 14:50:00,18.07,18.08,18.03,18.04,194909.0,18.07,18.08,18.03,18.04,194909.0
2022-03-30 14:55:00,18.04,18.08,18.03,18.04,144888.0,18.04,18.08,18.03,18.04,144888.0
2022-03-30 15:00:00,18.04,18.04,18.01,18.02,179842.0,18.04,18.04,18.01,18.02,179842.0
2022-03-30 15:05:00,18.02,18.04,18.0,18.03,283448.0,18.02,18.04,18.0,18.03,283448.0
2022-03-30 15:10:00,18.03,18.06,18.01,18.04,240524.0,18.03,18.06,18.01,18.04,240524.0
2022-03-30 15:15:00,18.05,18.06,18.0,18.01,363365.0,18.05,18.06,18.0,18.01,363365.0
2022-03-30 15:20:00,18.01,18.01,17.95,17.96,642194.0,18.01,18.01,17.95,17.96,642194.0
2022-03-30 15:25:00,17.96,17.99,17.94,17.98,402704.0,17.96,17.99,17.94,17.98,402704.0
2022-03-30 15:30:00,17.98,18.06,17.97,18.05,406564.0,17.98,18.06,17.97,18.05,406564.0
2022-03-30 15:35:00,18.05,18.09,18.04,18.05,405567.0,18.05,18.09,18.04,18.05,405567.0
2022-03-30 15:40:00,18.06,18.06,18.01,18.02,379672.0,18.06,18.06,18.01,18.02,379672.0
2022-03-30 15:45:00,18.02,18.07,18.02,18.05,580114.0,18.02,18.07,18.02,18.05,580114.0
2022-03-30 15:50:00,18.05,18.05,17.99,18.04,948475.0,18.05,18.05,17.99,18.04,948475.0
2022-03-30 15:55:00,18.03,18.07,18.03,18.06,1055936.0,18.03,18.07,18.03,18.06,1055936.0
2022-03-31 09:30:00,18.16,18.18,18.04,18.12,1340352.0,18.16,18.18,18.04,18.12,1340352.0
2022-03-31 09:35:00,18.11,18.12,17.98,18.03,696173.0,18.11,18.12,17.98,18.03,696173.0
2022-03-31 09:40:00,18.02,18.2,18.0,18.19,784682.0,18.02,18.2,18.0,18.19,784682.0
2022-03-31 09:45:00,18.19,18.26,18.18,18.26,757710.0,18.19,18.26,18.18,18.26,757710.0
2022-03-31 09:50:00,18.25,18.42,18.24,18.33,1267108.0,18.25,18.42,18.24,18.33,1267108.0
2022-03-31 09:55:00,18.32,18.32,18.22,18.24,472791.0,18.32,18.32,18.22,18.24,472791.0
2022-03-31 10:00:00,18.25,18.26,18.16,18.21,691320.0,18.25,18.26,18.16,18.21,691320.0
2022-03-31 10:05:00,18.21,18.25,18.18,18.25,444433.0,18.21,18.25,18.18,18.25,444433.0
2022-03-31 10:10:00,18.25,18.35,18.23,18.33,589268.0,18.25,18.35,18.23,18.33,589268.0
2022-03-31 10:15:00,18.32,18.33,18.28,18.29,315015.0,18.32,18.33,18.28,18.29,315015.0
2022-03-31 10:20:00,18.29,18.3,18.23,18.26,474323.0,18.29,18.3,18.23,18.26,474323.0
2022-03-31 10:25:00,18.25,18.3,18.22,18.29,318479.0,18.25,18.3,18.22,18.29,318479.0
2022-03-31 10:30:00,18.29,18.32,18.26,18.31,466891.0,18.29,18.32,18.26,18.31,466891.0
2022-03-31 10:35:00,18.31,18.39,18.3,18.38,690319.0,18.31,18.39,18.3,18.38,690319.0
2022-03-31 10:40:00,18.37,18.39,18.35,18.38,312699.0,18.37,18.39,18.35,18.38,312699.0
2022-03-31 10:45:00,18.38,18.41,18.34,18.37,416292.0,18.38,18.41,18.34,18.37,416292.0
2022-03-31 10:50:00,18.37,18.39,18.33,18.35,292263.0,18.37,18.39,18.33,18.35,292263.0
2022-03-31 10:55:00,18.35,18.41,18.34,18.37,451435.0,18.35,18.41,18.34,18.37,451435.0
2022-03-31 11:00:00,18.36,18.39,18.31,18.36,355058.0,18.36,18.39,18.31,18.36,355058.0
2022-03-31 11:05:00,18.36,18.38,18.32,18.33,377000.0,18.36,18.38,18.32,18.33,377000.0
2022-03-31 11:10:00,18.33,18.38,18.31,18.34,314241.0,18.33,18.38,18.31,18.34,314241.0
2022-03-31 11:15:00,18.34,18.35,18.29,18.3,251876.0,18.34,18.35,18.29,18.3,251876.0
2022-03-31 11:20:00,18.3,18.3,18.26,18.28,274419.0,18.3,18.3,18.26,18.28,274419.0
2022-03-31 11:25:00,18.28,18.29,18.25,18.28,220204.0,18.28,18.29,18.25,18.28,220204.0
2022-03-31 11:30:00,18.28,18.3,18.23,18.25,234565.0,18.28,18.3,18.23,18.25,234565.0
2022-03-31 11:35:00,18.25,18.31,18.24,18.3,145693.0,18.25,18.31,18.24,18.3,145693.0
2022-03-31 11:40:00,18.3,18.34,18.29,18.32,220696.0,18.3,18.34,18.29,18.32,220696.0
2022-03-31 11:45:00,18.32,18.34,18.3,18.34,179030.0,18.32,18.34,18.3,18.34,179030.0
2022-03-31 11:50:00,18.33,18.35,18.32,18.34,153761.0,18.33,18.35,18.32,18.34,153761.0
2022-03-31 11:55:00,18.34,18.4,18.32,18.39,404721.0,18.34,18.4,18.32,18.39,404721.0
2022-03-31 12:00:00,18.39,18.42,18.37,18.39,403028.0,18.39,18.42,18.37,18.39,403028.0
2022-03-31 12:05:00,18.39,18.4,18.35,18.37,237309.0,18.39,18.4,18.35,18.37,237309.0
2022-03-31 12:10:00,18.37,18.38,18.34,18.35,151024.0,18.37,18.38,18.34,18.35,151024.0
2022-03-31 12:15:00,18.35,18.38,18.34,18.38,219000.0,18.35,18.38,18.34,18.38,219000.0
2022-03-31 12:20:00,18.37,18.38,18.32,18.33,248001.0,18.37,18.38,18.32,18.33,248001.0
2022-03-31 12:25:00,18.33,18.37,18.33,18.37,138890.0,18.33,18.37,18.33,18.37,138890.0
2022-03-31 12:30:00,18.36,18.38,18.35,18.36,256971.0,18.36,18.38,18.35,18.36,256971.0
2022-03-31 12:35:00,18.36,18.38,18.34,18.37,160510.0,18.36,18.38,18.34,18.37,160510.0
2022-03-31 12:40:00,18.36,18.38,18.35,18.35,102925.0,18.36,18.38,18.35,18.35,102925.0
2022-03-31 12:45:00,18.36,18.37,18.32,18.35,154865.0,18.36,18.37,18.32,18.35,154865.0
2022-03-31 12:50:00,18.35,18.37,18.34,18.37,133065.0,18.35,18.37,18.34,18.37,133065.0
2022-03-31 12:55:00,18.37,18.37,18.32,18.32,114755.0,18.37,18.37,18.32,18.32,114755.0
2022-03-31 13:00:00,18.33,18.36,18.32,18.32,251165.0,18.33,18.36,18.32,18.32,251165.0
2022-03-31 13:05:00,18.33,18.35,18.31,18.34,151507.0,18.33,18.35,18.31,18.34,151507.0
2022-03-31 13:10:00,18.35,18.35,18.32,18.33,110604.0,18.35,18.35,18.32,18.33,110604.0
2022-03-31 13:15:00,18.33,18.35,18.29,18.35,225786.0,18.33,18.35,18.29,18.35,225786.0
2022-03-31 13:20:00,18.35,18.37,18.34,18.37,210832.0,18.35,18.37,18.34,18.37,210832.0
2022-03-31 13:25:00,18.37,18.41,18.36,18.41,377842.0,18.37,18.41,18.36,18.41,377842.0
2022-03-31 13:30:00,18.41,18.44,18.39,18.39,454038.0,18.41,18.44,18.39,18.39,454038.0
2022-03-31 13:35:00,18.39,18.43,18.39,18.41,180292.0,18.39,18.43,18.39,18.41,180292.0
2022-03-31 13:40:00,18.41,18.44,18.4,18.44,225094.0,18.41,18.44,18.4,18.44,225094.0
2022-03-31 13:45:00,18.44,18.45,18.43,18.44,334807.0,18.44,18.45,18.43,18.44,334807.0
2022-03-31 13:50:00,18.44,18.44,18.41,18.41,162605.0,18.44,18.44,18.41,18.41,162605.0
2022-03-31 13:55:00,18.41,18.42,18.39,18.39,152562.0,18.41,18.42,18.39,18.39,152562.0
2022-03-31 14:00:00,18.39,18.4,18.34,18.37,195121.0,18.39,18.4,18.34,18.37,195121.0
2022-03-31 14:05:00,18.38,18.38,18.34,18.36,163430.0,18.38,18.38,18.34,18.36,163430.0
2022-03-31 14:10:00,18.35,18.37,18.31,18.32,435197.0,18.35,18.37,18.31,18.32,435197.0
2022-03-31 14:15:00,18.33,18.35,18.31,18.32,162895.0,18.33,18.35,18.31,18.32,162895.0
2022-03-31 14:20:00,18.31,18.35,18.31,18.34,233144.0,18.31,18.35,18.31,18.34,233144.0
2022-03-31 14:25:00,18.34,18.34,18.3,18.32,153998.0,18.34,18.34,18.3,18.32,153998.0
2022-03-31 14:30:00,18.33,18.36,18.32,18.36,152710.0,18.33,18.36,18.32,18.36,152710.0
2022-03-31 14:35:00,18.36,18.41,18.35,18.39,302416.0,18.36,18.41,18.35,18.39,302416.0
2022-03-31 14:40:00,18.39,18.41,18.36,18.37,212424.0,18.39,18.41,18.36,18.37,212424.0
2022-03-31 14:45:00,18.37,18.4,18.35,18.36,254242.0,18.37,18.4,18.35,18.36,254242.0
2022-03-31 14:50:00,18.37,18.38,18.35,18.38,94330.0,18.37,18.38,18.35,18.38,94330.0
2022-03-31 14:55:00,18.38,18.39,18.35,18.39,309996.0,18.38,18.39,18.35,18.39,309996.0
2022-03-31 15:00:00,18.39,18.43,18.38,18.39,286037.0,18.39,18.43,18.38,18.39,286037.0
2022-03-31 15:05:00,18.4,18.41,18.37,18.38,169897.0,18.4,18.41,18.37,18.38,169897.0
2022-03-31 15:10:00,18.38,18.39,18.36,18.39,113521.0,18.38,18.39,18.36,18.39,113521.0
2022-03-31 15:15:00,18.39,18.39,18.35,18.36,185785.0,18.39,18.39,18.35,18.36,185785.0
2022-03-31 15:20:00,18.36,18.36,18.32,18.33,331004.0,18.36,18.36,18.32,18.33,331004.0
2022-03-31 15:25:00,18.33,18.35,18.32,18.35,278767.0,18.33,18.35,18.32,18.35,278767.0
2022-03-31 15:30:00,18.35,18.38,18.34,18.36,413402.0,18.35,18.38,18.34,18.36,413402.0
2022-03-31 15:35:00,18.36,18.38,18.34,18.37,286553.0,18.36,18.38,18.34,18.37,286553.0
2022-03-31 15:40:00,18.37,18.37,18.34,18.35,345715.0,18.37,18.37,18.34,18.35,345715.0
2022-03-31 15:45:00,18.36,18.36,18.31,18.31,737435.0,18.36,18.36,18.31,18.31,737435.0
2022-03-31 15:50:00,18.31,18.36,18.29,18.3,1541861.0,18.31,18.36,18.29,18.3,1541861.0
2022-03-31 15:55:00,18.31,18.32,18.24,18.24,1533947.0,18.31,18.32,18.24,18.24,1533947.0
2022-04-01 09:30:00,18.3,18.4,18.23,18.27,1321329.0,18.3,18.4,18.23,18.27,1321329.0
2022-04-01 09:35:00,18.27,18.38,18.24,18.36,904276.0,18.27,18.38,18.24,18.36,904276.0
2022-04-01 09:40:00,18.36,18.37,18.23,18.27,500773.0,18.36,18.37,18.23,18.27,500773.0
2022-04-01 09:45:00,18.27,18.32,18.22,18.27,693085.0,18.27,18.32,18.22,18.27,693085.0
2022-04-01 09:50:00,18.27,18.27,18.15,18.19,668783.0,18.27,18.27,18.15,18.19,668783.0
2022-04-01 09:55:00,18.19,18.32,18.17,18.32,502099.0,18.19,18.32,18.17,18.32,502099.0
2022-04-01 10:00:00,18.31,18.33,18.24,18.29,570277.0,18.31,18.33,18.24,18.29,570277.0
2022-04-01 10:05:00,18.29,18.29,18.2,18.25,347110.0,18.29,18.29,18.2,18.25,347110.0
2022-04-01 10:10:00,18.25,18.28,18.19,18.21,321348.0,18.25,18.28,18.19,18.21,321348.0
2022-04-01 10:15:00,18.22,18.23,18.12,18.12,500983.0,18.22,18.23,18.12,18.12,500983.0
2022-04-01 10:20:00,18.12,18.15,18.09,18.09,327056.0,18.12,18.15,18.09,18.09,327056.0
2022-04-01 10:25:00,18.1,18.15,18.09,18.15,374187.0,18.1,18.15,18.09,18.15,374187.0
2022-04-01 10:30:00,18.14,18.2,18.14,18.19,300970.0,18.14,18.2,18.14,18.19,300970.0
2022-04-01 10:35:00,18.19,18.2,18.16,18.16,501981.0,18.19,18.2,18.16,18.16,501981.0
2022-04-01 10:40:00,18.16,18.19,18.11,18.14,291889.0,18.16,18.19,18.11,18.14,291889.0
2022-04-01 10:45:00,18.14,18.19,18.12,18.14,163286.0,18.14,18.19,18.12,18.14,163286.0
2022-04-01 10:50:00,18.14,18.18,18.12,18.15,239063.0,18.14,18.18,18.12,18.15,239063.0
2022-04-01 10:55:00,18.14,18.15,18.11,18.12,235831.0,18.14,18.15,18.11,18.12,235831.0
2022-04-01 11:00:00,18.12,18.17,18.12,18.14,211698.0,18.12,18.17,18.12,18.14,211698.0
2022-04-01 11:05:00,18.13,18.2,18.11,18.19,315068.0,18.13,18.2,18.11,18.19,315068.0
2022-04-01 11:10:00,18.18,18.19,18.14,18.16,191139.0,18.18,18.19,18.14,18.16,191139.0
2022-04-01 11:15:00,18.15,18.17,18.12,18.16,118646.0,18.15,18.17,18.12,18.16,118646.0
2022-04-01 11:20:00,18.16,18.22,18.16,18.21,351265.0,18.16,18.22,18.16,18.21,351265.0
2022-04-01 11:25:00,18.22,18.25,18.16,18.17,252779.0,18.22,18.25,18.16,18.17,252779.0
2022-04-01 11:30:00,18.18,18.2,18.13,18.16,238921.0,18.18,18.2,18.13,18.16,238921.0
2022-04-01 11:35:00,18.15,18.15,18.08,18.13,399400.0,18.15,18.15,18.08,18.13,399400.0
2022-04-01 11:40:00,18.13,18.13,18.08,18.1,185968.0,18.13,18.13,18.08,18.1,185968.0
2022-04-01 11:45:00,18.1,18.15,18.09,18.11,186630.0,18.1,18.15,18.09,18.11,186630.0
2022-04-01 11:50:00,18.11,18.16,18.1,18.15,184697.0,18.11,18.16,18.1,18.15,184697.0
2022-04-01 11:55:00,18.14,18.15,18.11,18.12,245626.0,18.14,18.15,18.11,18.12,245626.0
2022-04-01 12:00:00,18.12,18.12,18.07,18.11,265170.0,18.12,18.12,18.07,18.11,265170.0
2022-04-01 12:05:00,18.11,18.11,18.07,18.11,125218.0,18.11,18.11,18.07,18.11,125218.0
2022-04-01 12:10:00,18.11,18.12,18.1,18.11,146133.0,18.11,18.12,18.1,18.11,146133.0
2022-04-01 12:15:00,18.1,18.13,18.07,18.09,192079.0,18.1,18.13,18.07,18.09,192079.0
2022-04-01 12:20:00,18.08,18.13,18.06,18.11,312033.0,18.08,18.13,18.06,18.11,312033.0
2022-04-01 12:25:00,18.12,18.17,18.11,18.17,201525.0,18.12,18.17,18.11,18.17,201525.0
2022-04-01 12:30:00,18.16,18.17,18.13,18.14,133942.0,18.16,18.17,18.13,18.14,133942.0
2022-04-01 12:35:00,18.14,18.15,18.1,18.12,120571.0,18.14,18.15,18.1,18.12,120571.0
2022-04-01 12:40:00,18.11,18.16,18.1,18.16,170321.0,18.11,18.16,18.1,18.16,170321.0
2022-04-01 12:45:00,18.15,18.17,18.13,18.17,246862.0,18.15,18.17,18.13,18.17,246862.0
2022-04-01 12:50:00,18.17,18.19,18.15,18.19,162390.0,18.17,18.19,18.15,18.19,162390.0
2022-04-01 12:55:00,18.19,18.22,18.19,18.21,220886.0,18.19,18.22,18.19,18.21,220886.0
2022-04-01 13:00:00,18.21,18.23,18.16,18.17,223084.0,18.21,18.23,18.16,18.17,223084.0
2022-04-01 13:05:00,18.17,18.2,18.17,18.18,123748.0,18.17,18.2,18.17,18.18,123748.0
2022-04-01 13:10:00,18.17,18.18,18.13,18.14,109819.0,18.17,18.18,18.13,18.14,109819.0
2022-04-01 13:15:00,18.14,18.15,18.12,18.13,82328.0,18.14,18.15,18.12,18.13,82328.0
2022-04-01 13:20:00,18.14,18.17,18.12,18.16,105094.0,18.14,18.17,18.12,18.16,105094.0
2022-04-01 13:25:00,18.17,18.19,18.15,18.18,161100.0,18.17,18.19,18.15,18.18,161100.0
2022-04-01 13:30:00,18.17,18.18,18.14,18.16,207445.0,18.17,18.18,18.14,18.16,207445.0
2022-04-01 13:35:00,18.16,18.23,18.16,18.22,182900.0,18.16,18.23,18.16,18.22,182900.0
2022-04-01 13:40:00,18.21,18.26,18.21,18.23,240503.0,18.21,18.26,18.21,18.23,240503.0
2022-04-01 13:45:00,18.23,18.25,18.22,18.23,147072.0,18.23,18.25,18.22,18.23,147072.0
2022-04-01 13:50:00,18.23,18.23,18.19,18.21,185026.0,18.23,18.23,18.19,18.21,185026.0
2022-04-01 13:55:00,18.2,18.22,18.2,18.22,93162.0,18.2,18.22,18.2,18.22,93162.0
2022-04-01 14:00:00,18.22,18.24,18.19,18.23,289457.0,18.22,18.24,18.19,18.23,289457.0
2022-04-01 14:05:00,18.24,18.25,18.22,18.23,268012.0,18.24,18.25,18.22,18.23,268012.0
2022-04-01 14:10:00,18.23,18.25,18.2,18.25,149826.0,18.23,18.25,18.2,18.25,149826.0
2022-04-01 14:15:00,18.25,18.27,18.24,18.24,254086.0,18.25,18.27,18.24,18.24,254086.0
2022-04-01 14:20:00,18.24,18.26,18.22,18.24,119521.0,18.24,18.26,18.22,18.24,119521.0
2022-04-01 14:25:00,18.23,18.29,18.23,18.28,178578.0,18.23,18.29,18.23,18.28,178578.0
2022-04-01 14:30:00,18.28,18.31,18.28,18.3,696042.0,18.28,18.31,18.28,18.3,696042.0
2022-04-01 14:35:00,18.31,18.31,18.25,18.27,169594.0,18.31,18.31,18.25,18.27,169594.0
2022-04-01 14:40:00,18.26,18.29,18.25,18.27,114745.0,18.26,18.29,18.25,18.27,114745.0
2022-04-01 14:45:00,18.27,18.29,18.25,18.25,77156.0,18.27,18.29,18.25,18.25,77156.0
2022-04-01 14:50:00,18.25,18.25,18.22,18.23,325246.0,18.25,18.25,18.22,18.23,325246.0
2022-04-01 14:55:00,18.23,18.25,18.2,18.23,224140.0,18.23,18.25,18.2,18.23,224140.0
2022-04-01 15:00:00,18.23,18.28,18.22,18.27,68928.0,18.23,18.28,18.22,18.27,68928.0
2022-04-01 15:05:00,18.27,18.29,18.24,18.26,143586.0,18.27,18.29,18.24,18.26,143586.0
2022-04-01 15:10:00,18.25,18.25,18.2,18.23,239304.0,18.25,18.25,18.2,18.23,239304.0
2022-04-01 15:15:00,18.23,18.24,18.16,18.16,262866.0,18.23,18.24,18.16,18.16,262866.0
2022-04-01 15:20:00,18.16,18.17,18.14,18.15,248980.0,18.16,18.17,18.14,18.15,248980.0
2022-04-01 15:25:00,18.16,18.17,18.14,18.16,167593.0,18.16,18.17,18.14,18.16,167593.0
2022-04-01 15:30:00,18.16,18.19,18.13,18.14,377020.0,18.16,18.19,18.13,18.14,377020.0
2022-04-01 15:35:00,18.15,18.16,18.13,18.16,370223.0,18.15,18.16,18.13,18.16,370223.0
2022-04-01 15:40:00,18.15,18.19,18.15,18.18,341405.0,18.15,18.19,18.15,18.18,341405.0
2022-04-01 15:45:00,18.17,18.21,18.16,18.21,415276.0,18.17,18.21,18.16,18.21,415276.0
2022-04-01 15:50:00,18.21,18.26,18.19,18.23,942780.0,18.21,18.26,18.19,18.23,942780.0
2022-04-01 15:55:00,18.23,18.25,18.22,18.25,686913.0,18.23,18.25,18.22,18.25,686913.0
2022-04-04 09:30:00,18.16,18.16,17.88,17.89,1417000.0,18.16,18.16,17.88,17.89,1417000.0
2022-04-04 09:35:00,17.89,17.91,17.74,17.77,1072816.0,17.89,17.91,17.74,17.77,1072816.0
2022-04-04 09:40:00,17.78,17.92,17.72,17.91,801395.0,17.78,17.92,17.72,17.91,801395.0
2022-04-04 09:45:00,17.9,17.98,17.78,17.98,700270.0,17.9,17.98,17.78,17.98,700270.0
2022-04-04 09:50:00,17.98,18.0,17.93,17.95,357313.0,17.98,18.0,17.93,17.95,357313.0
2022-04-04 09:55:00,17.95,18.02,17.93,17.98,338272.0,17.95,18.02,17.93,17.98,338272.0
2022-04-04 10:00:00,17.98,18.01,17.9,17.92,324902.0,17.98,18.01,17.9,17.92,324902.0
2022-04-04 10:05:00,17.92,17.99,17.92,17.96,197965.0,17.92,17.99,17.92,17.96,197965.0
2022-04-04 10:10:00,17.97,18.0,17.89,17.98,320791.0,17.97,18.0,17.89,17.98,320791.0
2022-04-04 10:15:00,17.98,18.06,17.95,18.04,430502.0,17.98,18.06,17.95,18.04,430502.0
2022-04-04 10:20:00,18.05,18.06,18.0,18.04,323385.0,18.05,18.06,18.0,18.04,323385.0
2022-04-04 10:25:00,18.04,18.04,17.99,18.01,394621.0,18.04,18.04,17.99,18.01,394621.0
2022-04-04 10:30:00,18.02,18.02,17.95,17.98,234183.0,18.02,18.02,17.95,17.98,234183.0
2022-04-04 10:35:00,17.99,18.03,17.95,17.97,175726.0,17.99,18.03,17.95,17.97,175726.0
2022-04-04 10:40:00,17.97,17.98,17.91,17.93,310361.0,17.97,17.98,17.91,17.93,310361.0
2022-04-04 10:45:00,17.92,18.0,17.91,18.0,262727.0,17.92,18.0,17.91,18.0,262727.0
2022-04-04 10:50:00,18.0,18.06,17.96,18.05,378717.0,18.0,18.06,17.96,18.05,378717.0
2022-04-04 10:55:00,18.04,18.12,18.03,18.07,404345.0,18.04,18.12,18.03,18.07,404345.0
2022-04-04 11:00:00,18.06,18.15,18.04,18.14,289434.0,18.06,18.15,18.04,18.14,289434.0
2022-04-04 11:05:00,18.14,18.17,18.12,18.14,221365.0,18.14,18.17,18.12,18.14,221365.0
2022-04-04 11:10:00,18.14,18.15,18.1,18.14,235350.0,18.14,18.15,18.1,18.14,235350.0
2022-04-04 11:15:00,18.13,18.14,18.07,18.13,259899.0,18.13,18.14,18.07,18.13,259899.0
2022-04-04 11:20:00,18.12,18.18,18.12,18.16,100964.0,18.12,18.18,18.12,18.16,100964.0
2022-04-04 11:25:00,18.17,18.21,18.15,18.2,238809.0,18.17,18.21,18.15,18.2,238809.0
2022-04-04 11:30:00,18.2,18.25,18.2,18.22,198280.0,18.2,18.25,18.2,18.22,198280.0
2022-04-04 11:35:00,18.22,18.25,18.19,18.22,365089.0,18.22,18.25,18.19,18.22,365089.0
2022-04-04 11:40:00,18.22,18.23,18.18,18.19,132011.0,18.22,18.23,18.18,18.19,132011.0
2022-04-04 11:45:00,18.19,18.21,18.17,18.18,164355.0,18.19,18.21,18.17,18.18,164355.0
2022-04-04 11:50:00,18.17,18.22,18.17,18.18,294954.0,18.17,18.22,18.17,18.18,294954.0
2022-04-04 11:55:00,18.18,18.19,18.15,18.17,206976.0,18.18,18.19,18.15,18.17,206976.0
2022-04-04 12:00:00,18.16,18.19,18.16,18.19,47701.0,18.16,18.19,18.16,18.19,47701.0
2022-04-04 12:05:00,18.19,18.23,18.18,18.23,259215.0,18.19,18.23,18.18,18.23,259215.0
2022-04-04 12:10:00,18.22,18.25,18.22,18.25,202340.0,18.22,18.25,18.22,18.25,202340.0
2022-04-04 12:15:00,18.25,18.27,18.22,18.24,235541.0,18.25,18.27,18.22,18.24,235541.0
2022-04-04 12:20:00,18.24,18.25,18.2,18.21,112937.0,18.24,18.25,18.2,18.21,112937.0
2022-04-04 12:25:00,18.21,18.26,18.2,18.25,114489.0,18.21,18.26,18.2,18.25,114489.0
2022-04-04 12:30:00,18.25,18.28,18.23,18.27,313253.0,18.25,18.28,18.23,18.27,313253.0
2022-04-04 12:35:00,18.27,18.31,18.26,18.27,269385.0,18.27,18.31,18.26,18.27,269385.0
2022-04-04 12:40:00,18.27,18.31,18.26,18.3,208013.0,18.27,18.31,18.26,18.3,208013.0
2022-04-04 12:45:00,18.3,18.33,18.3,18.31,244305.0,18.3,18.33,18.3,18.31,244305.0
2022-04-04 12:50:00,18.32,18.32,18.29,18.3,134082.0,18.32,18.32,18.29,18.3,134082.0
2022-04-04 12:55:00,18.31,18.31,18.27,18.28,108807.0,18.31,18.31,18.27,18.28,108807.0
2022-04-04 13:00:00,18.28,18.3,18.26,18.3,108695.0,18.28,18.3,18.26,18.3,108695.0
2022-04-04 13:05:00,18.29,18.32,18.27,18.29,130915.0,18.29,18.32,18.27,18.29,130915.0
2022-04-04 13:10:00,18.29,18.29,18.27,18.27,79520.0,18.29,18.29,18.27,18.27,79520.0
2022-04-04 13:15:00,18.27,18.33,18.27,18.32,170099.0,18.27,18.33,18.27,18.32,170099.0
2022-04-04 13:20:00,18.32,18.35,18.32,18.32,209284.0,18.32,18.35,18.32,18.32,209284.0
2022-04-04 13:25:00,18.32,18.35,18.31,18.32,104057.0,18.32,18.35,18.31,18.32,104057.0
2022-04-04 13:30:00,18.32,18.33,18.31,18.31,71267.0,18.32,18.33,18.31,18.31,71267.0
2022-04-04 13:35:00,18.32,18.32,18.29,18.3,145266.0,18.32,18.32,18.29,18.3,145266.0
2022-04-04 13:40:00,18.31,18.35,18.29,18.34,160705.0,18.31,18.35,18.29,18.34,160705.0
2022-04-04 13:45:00,18.33,18.34,18.29,18.32,273879.0,18.33,18.34,18.29,18.32,273879.0
2022-04-04 13:50:00,18.32,18.37,18.3,18.35,414954.0,18.32,18.37,18.3,18.35,414954.0
2022-04-04 13:55:00,18.34,18.35,18.33,18.35,178968.0,18.34,18.35,18.33,18.35,178968.0
2022-04-04 14:00:00,18.34,18.35,18.32,18.34,131067.0,18.34,18.35,18.32,18.34,131067.0
2022-04-04 14:05:00,18.34,18.34,18.28,18.29,198668.0,18.34,18.34,18.28,18.29,198668.0
2022-04-04 14:10:00,18.29,18.32,18.28,18.3,157322.0,18.29,18.32,18.28,18.3,157322.0
2022-04-04 14:15:00,18.31,18.35,18.3,18.34,218856.0,18.31,18.35,18.3,18.34,218856.0
2022-04-04 14:20:00,18.34,18.35,18.32,18.35,82826.0,18.34,18.35,18.32,18.35,82826.0
2022-04-04 14:25:00,18.34,18.36,18.33,18.35,145505.0,18.34,18.36,18.33,18.35,145505.0
2022-04-04 14:30:00,18.35,18.35,18.32,18.33,107274.0,18.35,18.35,18.32,18.33,107274.0
2022-04-04 14:35:00,18.34,18.36,18.33,18.35,104676.0,18.34,18.36,18.33,18.35,104676.0
2022-04-04 14:40:00,18.34,18.35,18.32,18.35,115440.0,18.34,18.35,18.32,18.35,115440.0
2022-04-04 14:45:00,18.35,18.37,18.34,18.36,155722.0,18.35,18.37,18.34,18.36,155722.0
2022-04-04 14:50:00,18.36,18.37,18.32,18.33,183975.0,18.36,18.37,18.32,18.33,183975.0
2022-04-04 14:55:00,18.33,18.34,18.31,18.32,95176.0,18.33,18.34,18.31,18.32,95176.0
2022-04-04 15:00:00,18.32,18.35,18.3,18.32,120432.0,18.32,18.35,18.3,18.32,120432.0
2022-04-04 15:05:00,18.32,18.34,18.3,18.32,102383.0,18.32,18.34,18.3,18.32,102383.0
2022-04-04 15:10:00,18.33,18.33,18.28,18.3,235429.0,18.33,18.33,18.28,18.3,235429.0
2022-04-04 15:15:00,18.3,18.32,18.29,18.3,87136.0,18.3,18.32,18.29,18.3,87136.0
2022-04-04 15:20:00,18.3,18.32,18.29,18.3,90282.0,18.3,18.32,18.29,18.3,90282.0
2022-04-04 15:25:00,18.3,18.31,18.28,18.3,84692.0,18.3,18.31,18.28,18.3,84692.0
2022-04-04 15:30:00,18.3,18.31,18.27,18.28,180247.0,18.3,18.31,18.27,18.28,180247.0
2022-04-04 15:35:00,18.28,18.32,18.27,18.3,245673.0,18.28,18.32,18.27,18.3,245673.0
2022-04-04 15:40:00,18.29,18.3,18.23,18.23,335296.0,18.29,18.3,18.23,18.23,335296.0
2022-04-04 15:45:00,18.23,18.27,18.21,18.21,458076.0,18.23,18.27,18.21,18.21,458076.0
2022-04-04 15:50:00,18.22,18.27,18.2,18.23,864161.0,18.22,18.27,18.2,18.23,864161.0
2022-04-04 15:55:00,18.23,18.24,18.19,18.23,864105.0,18.23,18.24,18.19,18.23,864105.0
2022-04-05 09:30:00,18.35,18.52,18.25,18.52,2458725.0,18.35,18.52,18.25,18.52,2458725.0
2022-04-05 09:35:00,18.51,18.57,18.28,18.3,1317404.0,18.51,18.57,18.28,18.3,1317404.0
2022-04-05 09:40:00,18.3,18.3,18.16,18.21,1314728.0,18.3,18.3,18.16,18.21,1314728.0
2022-04-05 09:45:00,18.21,18.29,18.14,18.21,657258.0,18.21,18.29,18.14,18.21,657258.0
2022-04-05 09:50:00,18.21,18.21,18.11,18.16,570159.0,18.21,18.21,18.11,18.16,570159.0
2022-04-05 09:55:00,18.16,18.21,18.1,18.2,460441.0,18.16,18.21,18.1,18.2,460441.0
2022-04-05 10:00:00,18.2,18.23,18.13,18.15,407590.0,18.2,18.23,18.13,18.15,407590.0
2022-04-05 10:05:00,18.15,18.16,17.98,17.98,877246.0,18.15,18.16,17.98,17.98,877246.0
2022-04-05 10:10:00,17.98,18.01,17.94,17.97,616450.0,17.98,18.01,17.94,17.97,616450.0
2022-04-05 10:15:00,17.96,17.97,17.85,17.87,585676.0,17.96,17.97,17.85,17.87,585676.0
2022-04-05 10:20:00,17.88,17.92,17.85,17.9,387713.0,17.88,17.92,17.85,17.9,387713.0
2022-04-05 10:25:00,17.91,17.97,17.9,17.93,419631.0,17.91,17.97,17.9,17.93,419631.0
2022-04-05 10:30:00,17.94,17.94,17.85,17.86,445864.0,17.94,17.94,17.85,17.86,445864.0
2022-04-05 10:35:00,17.86,17.86,17.77,17.79,563560.0,17.86,17.86,17.77,17.79,563560.0
2022-04-05 10:40:00,17.79,17.8,17.74,17.77,633983.0,17.79,17.8,17.74,17.77,633983.0
2022-04-05 10:45:00,17.77,17.79,17.7,17.75,595369.0,17.77,17.79,17.7,17.75,595369.0
2022-04-05 10:50:00,17.74,17.79,17.73,17.73,331037.0,17.74,17.79,17.73,17.73,331037.0
2022-04-05 10:55:00,17.73,17.75,17.68,17.7,482780.0,17.73,17.75,17.68,17.7,482780.0
2022-04-05 11:00:00,17.7,17.71,17.6,17.61,558865.0,17.7,17.71,17.6,17.61,558865.0
2022-04-05 11:05:00,17.61,17.68,17.58,17.66,766893.0,17.61,17.68,17.58,17.66,766893.0
2022-04-05 11:10:00,17.66,17.69,17.61,17.68,415673.0,17.66,17.69,17.61,17.68,415673.0
2022-04-05 11:15:00,17.67,17.72,17.65,17.68,268217.0,17.67,17.72,17.65,17.68,268217.0
2022-04-05 11:20:00,17.68,17.68,17.59,17.61,423365.0,17.68,17.68,17.59,17.61,423365.0
2022-04-05 11:25:00,17.61,17.68,17.59,17.66,516451.0,17.61,17.68,17.59,17.66,516451.0
2022-04-05 11:30:00,17.67,17.74,17.66,17.72,430332.0,17.67,17.74,17.66,17.72,430332.0
2022-04-05 11:35:00,17.72,17.74,17.67,17.68,339532.0,17.72,17.74,17.67,17.68,339532.0
2022-04-05 11:40:00,17.68,17.72,17.66,17.69,241417.0,17.68,17.72,17.66,17.69,241417.0
2022-04-05 11:45:00,17.69,17.73,17.67,17.7,175383.0,17.69,17.73,17.67,17.7,175383.0
2022-04-05 11:50:00,17.69,17.74,17.69,17.71,166150.0,17.69,17.74,17.69,17.71,166150.0
2022-04-05 11:55:00,17.71,17.78,17.71,17.77,238389.0,17.71,17.78,17.71,17.77,238389.0
2022-04-05 12:00:00,17.77,17.79,17.72,17.78,185517.0,17.77,17.79,17.72,17.78,185517.0
2022-04-05 12:05:00,17.77,17.8,17.75,17.76,182521.0,17.77,17.8,17.75,17.76,182521.0
2022-04-05 12:10:00,17.76,17.76,17.68,17.7,136267.0,17.76,17.76,17.68,17.7,136267.0
2022-04-05 12:15:00,17.69,17.71,17.64,17.64,204368.0,17.69,17.71,17.64,17.64,204368.0
2022-04-05 12:20:00,17.65,17.7,17.65,17.7,164728.0,17.65,17.7,17.65,17.7,164728.0
2022-04-05 12:25:00,17.7,17.73,17.69,17.73,142319.0,17.7,17.73,17.69,17.73,142319.0
2022-04-05 12:30:00,17.73,17.75,17.68,17.7,176493.0,17.73,17.75,17.68,17.7,176493.0
2022-04-05 12:35:00,17.7,17.74,17.69,17.73,106658.0,17.7,17.74,17.69,17.73,106658.0
2022-04-05 12:40:00,17.73,17.75,17.71,17.72,94575.0,17.73,17.75,17.71,17.72,94575.0
2022-04-05 12:45:00,17.72,17.77,17.72,17.76,173132.0,17.72,17.77,17.72,17.76,173132.0
2022-04-05 12:50:00,17.76,17.78,17.74,17.75,124965.0,17.76,17.78,17.74,17.75,124965.0
2022-04-05 12:55:00,17.75,17.78,17.75,17.77,103512.0,17.75,17.78,17.75,17.77,103512.0
2022-04-05 13:00:00,17.77,17.8,17.76,17.79,82089.0,17.77,17.8,17.76,17.79,82089.0
2022-04-05 13:05:00,17.8,17.85,17.77,17.84,416498.0,17.8,17.85,17.77,17.84,416498.0
2022-04-05 13:10:00,17.85,17.87,17.82,17.84,222948.0,17.85,17.87,17.82,17.84,222948.0
2022-04-05 13:15:00,17.85,17.89,17.84,17.89,244351.0,17.85,17.89,17.84,17.89,244351.0
2022-04-05 13:20:00,17.89,17.91,17.88,17.89,149056.0,17.89,17.91,17.88,17.89,149056.0
2022-04-05 13:25:00,17.88,17.89,17.85,17.86,112336.0,17.88,17.89,17.85,17.86,112336.0
2022-04-05 13:30:00,17.85,17.86,17.82,17.82,151861.0,17.85,17.86,17.82,17.82,151861.0
2022-04-05 13:35:00,17.82,17.85,17.81,17.84,76594.0,17.82,17.85,17.81,17.84,76594.0
2022-04-05 13:40:00,17.83,17.85,17.81,17.83,60959.0,17.83,17.85,17.81,17.83,60959.0
2022-04-05 13:45:00,17.82,17.83,17.77,17.77,141860.0,17.82,17.83,17.77,17.77,141860.0
2022-04-05 13:50:00,17.77,17.79,17.73,17.76,189977.0,17.77,17.79,17.73,17.76,189977.0
2022-04-05 13:55:00,17.75,17.76,17.71,17.73,178094.0,17.75,17.76,17.71,17.73,178094.0
2022-04-05 14:00:00,17.73,17.75,17.69,17.7,112516.0,17.73,17.75,17.69,17.7,112516.0
2022-04-05 14:05:00,17.71,17.72,17.68,17.71,131773.0,17.71,17.72,17.68,17.71,131773.0
2022-04-05 14:10:00,17.71,17.73,17.7,17.73,131010.0,17.71,17.73,17.7,17.73,131010.0
2022-04-05 14:15:00,17.72,17.79,17.72,17.79,373065.0,17.72,17.79,17.72,17.79,373065.0
2022-04-05 14:20:00,17.79,17.8,17.75,17.76,194982.0,17.79,17.8,17.75,17.76,194982.0
2022-04-05 14:25:00,17.76,17.77,17.72,17.73,184570.0,17.76,17.77,17.72,17.73,184570.0
2022-04-05 14:30:00,17.73,17.75,17.71,17.73,130890.0,17.73,17.75,17.71,17.73,130890.0
2022-04-05 14:35:00,17.73,17.75,17.71,17.73,123230.0,17.73,17.75,17.71,17.73,123230.0
2022-04-05 14:40:00,17.73,17.79,17.71,17.78,168175.0,17.73,17.79,17.71,17.78,168175.0
2022-04-05 14:45:00,17.78,17.79,17.73,17.75,156031.0,17.78,17.79,17.73,17.75,156031.0
2022-04-05 14:50:00,17.75,17.76,17.72,17.73,117882.0,17.75,17.76,17.72,17.73,117882.0
2022-04-05 14:55:00,17.74,17.76,17.7,17.71,97984.0,17.74,17.76,17.7,17.71,97984.0
2022-04-05 15:00:00,17.7,17.73,17.69,17.7,98919.0,17.7,17.73,17.69,17.7,98919.0
2022-04-05 15:05:00,17.7,17.72,17.68,17.71,941288.0,17.7,17.72,17.68,17.71,941288.0
2022-04-05 15:10:00,17.72,17.73,17.67,17.68,177019.0,17.72,17.73,17.67,17.68,177019.0
2022-04-05 15:15:00,17.67,17.68,17.64,17.66,490319.0,17.67,17.68,17.64,17.66,490319.0
2022-04-05 15:20:00,17.66,17.68,17.65,17.67,251768.0,17.66,17.68,17.65,17.67,251768.0
2022-04-05 15:25:00,17.68,17.68,17.63,17.63,190742.0,17.68,17.68,17.63,17.63,190742.0
2022-04-05 15:30:00,17.63,17.64,17.61,17.63,270832.0,17.63,17.64,17.61,17.63,270832.0
2022-04-05 15:35:00,17.63,17.83,17.61,17.75,1671446.0,17.63,17.83,17.61,17.75,1671446.0
2022-04-05 15:40:00,17.76,17.86,17.73,17.77,1527573.0,17.76,17.86,17.73,17.77,1527573.0
2022-04-05 15:45:00,17.77,17.85,17.74,17.83,693358.0,17.77,17.85,17.74,17.83,693358.0
2022-04-05 15:50:00,17.82,17.83,17.75,17.8,932255.0,17.82,17.83,17.75,17.8,932255.0
2022-04-05 15:55:00,17.8,17.87,17.79,17.85,1176056.0,17.8,17.87,17.79,17.85,1176056.0
2022-04-06 09:30:00,17.29,17.36,17.06,17.14,2436492.0,17.29,17.36,17.06,17.14,2436492.0
2022-04-06 09:35:00,17.15,17.19,17.01,17.16,1575307.0,17.15,17.19,17.01,17.16,1575307.0
2022-04-06 09:40:00,17.16,17.23,17.09,17.14,877015.0,17.16,17.23,17.09,17.14,877015.0
2022-04-06 09:45:00,17.14,17.23,17.13,17.17,757157.0,17.14,17.23,17.13,17.17,757157.0
2022-04-06 09:50:00,17.17,17.19,17.1,17.18,610347.0,17.17,17.19,17.1,17.18,610347.0
2022-04-06 09:55:00,17.17,17.18,17.05,17.05,896809.0,17.17,17.18,17.05,17.05,896809.0
2022-04-06 10:00:00,17.06,17.07,16.87,16.94,2088183.0,17.06,17.07,16.87,16.94,2088183.0
2022-04-06 10:05:00,16.95,16.95,16.86,16.91,631018.0,16.95,16.95,16.86,16.91,631018.0
2022-04-06 10:10:00,16.91,16.93,16.83,16.89,850542.0,16.91,16.93,16.83,16.89,850542.0
2022-04-06 10:15:00,16.89,16.98,16.88,16.95,892103.0,16.89,16.98,16.88,16.95,892103.0
2022-04-06 10:20:00,16.95,17.04,16.91,17.03,620151.0,16.95,17.04,16.91,17.03,620151.0
2022-04-06 10:25:00,17.04,17.08,16.99,17.08,460189.0,17.04,17.08,16.99,17.08,460189.0
2022-04-06 10:30:00,17.08,17.22,17.08,17.2,938464.0,17.08,17.22,17.08,17.2,938464.0
2022-04-06 10:35:00,17.2,17.37,17.2,17.34,837866.0,17.2,17.37,17.2,17.34,837866.0
2022-04-06 10:40:00,17.34,17.43,17.31,17.41,530160.0,17.34,17.43,17.31,17.41,530160.0
2022-04-06 10:45:00,17.41,17.44,17.36,17.41,540657.0,17.41,17.44,17.36,17.41,540657.0
2022-04-06 10:50:00,17.42,17.46,17.3,17.34,751170.0,17.42,17.46,17.3,17.34,751170.0
2022-04-06 10:55:00,17.34,17.41,17.3,17.31,581082.0,17.34,17.41,17.3,17.31,581082.0
2022-04-06 11:00:00,17.3,17.44,17.3,17.43,269524.0,17.3,17.44,17.3,17.43,269524.0
2022-04-06 11:05:00,17.42,17.46,17.38,17.38,257737.0,17.42,17.46,17.38,17.38,257737.0
2022-04-06 11:10:00,17.38,17.4,17.34,17.38,293624.0,17.38,17.4,17.34,17.38,293624.0
2022-04-06 11:15:00,17.38,17.4,17.32,17.34,278963.0,17.38,17.4,17.32,17.34,278963.0
2022-04-06 11:20:00,17.34,17.45,17.33,17.39,277551.0,17.34,17.45,17.33,17.39,277551.0
2022-04-06 11:25:00,17.39,17.43,17.37,17.39,163097.0,17.39,17.43,17.37,17.39,163097.0
2022-04-06 11:30:00,17.38,17.39,17.32,17.37,248274.0,17.38,17.39,17.32,17.37,248274.0
2022-04-06 11:35:00,17.37,17.38,17.31,17.37,178468.0,17.37,17.38,17.31,17.37,178468.0
2022-04-06 11:40:00,17.36,17.4,17.35,17.36,165951.0,17.36,17.4,17.35,17.36,165951.0
2022-04-06 11:45:00,17.36,17.39,17.31,17.38,210308.0,17.36,17.39,17.31,17.38,210308.0
2022-04-06 11:50:00,17.38,17.41,17.36,17.41,102381.0,17.38,17.41,17.36,17.41,102381.0
2022-04-06 11:55:00,17.4,17.43,17.37,17.39,253299.0,17.4,17.43,17.37,17.39,253299.0
2022-04-06 12:00:00,17.38,17.43,17.38,17.41,184288.0,17.38,17.43,17.38,17.41,184288.0
2022-04-06 12:05:00,17.41,17.43,17.37,17.39,158441.0,17.41,17.43,17.37,17.39,158441.0
2022-04-06 12:10:00,17.39,17.39,17.36,17.37,126967.0,17.39,17.39,17.36,17.37,126967.0
2022-04-06 12:15:00,17.37,17.38,17.29,17.29,397077.0,17.37,17.38,17.29,17.29,397077.0
2022-04-06 12:20:00,17.3,17.31,17.24,17.3,288415.0,17.3,17.31,17.24,17.3,288415.0
2022-04-06 12:25:00,17.31,17.33,17.27,17.3,275832.0,17.31,17.33,17.27,17.3,275832.0
2022-04-06 12:30:00,17.3,17.31,17.26,17.3,137585.0,17.3,17.31,17.26,17.3,137585.0
2022-04-06 12:35:00,17.3,17.33,17.27,17.31,188100.0,17.3,17.33,17.27,17.31,188100.0
2022-04-06 12:40:00,17.31,17.32,17.28,17.29,117881.0,17.31,17.32,17.28,17.29,117881.0
2022-04-06 12:45:00,17.29,17.3,17.26,17.29,132239.0,17.29,17.3,17.26,17.29,132239.0
2022-04-06 12:50:00,17.3,17.32,17.28,17.3,192248.0,17.3,17.32,17.28,17.3,192248.0
2022-04-06 12:55:00,17.31,17.37,17.31,17.36,245271.0,17.31,17.37,17.31,17.36,245271.0
2022-04-06 13:00:00,17.35,17.37,17.32,17.36,169831.0,17.35,17.37,17.32,17.36,169831.0
2022-04-06 13:05:00,17.36,17.39,17.33,17.35,137858.0,17.36,17.39,17.33,17.35,137858.0
2022-04-06 13:10:00,17.35,17.4,17.34,17.4,94914.0,17.35,17.4,17.34,17.4,94914.0
2022-04-06 13:15:00,17.4,17.46,17.39,17.45,241793.0,17.4,17.46,17.39,17.45,241793.0
2022-04-06 13:20:00,17.45,17.54,17.45,17.52,441188.0,17.45,17.54,17.45,17.52,441188.0
2022-04-06 13:25:00,17.53,17.53,17.48,17.49,245371.0,17.53,17.53,17.48,17.49,245371.0
2022-04-06 13:30:00,17.5,17.51,17.47,17.5,188611.0,17.5,17.51,17.47,17.5,188611.0
2022-04-06 13:35:00,17.5,17.53,17.45,17.52,188617.0,17.5,17.53,17.45,17.52,188617.0
2022-04-06 13:40:00,17.52,17.6,17.5,17.57,234523.0,17.52,17.6,17.5,17.57,234523.0
2022-04-06 13:45:00,17.57,17.6,17.54,17.6,203666.0,17.57,17.6,17.54,17.6,203666.0
2022-04-06 13:50:00,17.6,17.66,17.59,17.64,279869.0,17.6,17.66,17.59,17.64,279869.0
2022-04-06 13:55:00,17.63,17.64,17.53,17.55,210643.0,17.63,17.64,17.53,17.55,210643.0
2022-04-06 14:00:00,17.55,17.67,17.48,17.58,632267.0,17.55,17.67,17.48,17.58,632267.0
2022-04-06 14:05:00,17.59,17.6,17.46,17.48,313622.0,17.59,17.6,17.46,17.48,313622.0
2022-04-06 14:10:00,17.48,17.49,17.4,17.41,262290.0,17.48,17.49,17.4,17.41,262290.0
2022-04-06 14:15:00,17.4,17.41,17.34,17.37,368069.0,17.4,17.41,17.34,17.37,368069.0
2022-04-06 14:20:00,17.37,17.42,17.35,17.39,284981.0,17.37,17.42,17.35,17.39,284981.0
2022-04-06 14:25:00,17.39,17.43,17.35,17.36,376856.0,17.39,17.43,17.35,17.36,376856.0
2022-04-06 14:30:00,17.36,17.49,17.34,17.46,500261.0,17.36,17.49,17.34,17.46,500261.0
2022-04-06 14:35:00,17.46,17.52,17.43,17.46,334165.0,17.46,17.52,17.43,17.46,334165.0
2022-04-06 14:40:00,17.46,17.49,17.43,17.46,178793.0,17.46,17.49,17.43,17.46,178793.0
2022-04-06 14:45:00,17.46,17.53,17.44,17.46,418232.0,17.46,17.53,17.44,17.46,418232.0
2022-04-06 14:50:00,17.46,17.54,17.46,17.52,181244.0,17.46,17.54,17.46,17.52,181244.0
2022-04-06 14:55:00,17.53,17.58,17.52,17.57,261578.0,17.53,17.58,17.52,17.57,261578.0
2022-04-06 15:00:00,17.57,17.66,17.57,17.66,347997.0,17.57,17.66,17.57,17.66,347997.0
2022-04-06 15:05:00,17.66,17.66,17.59,17.61,413661.0,17.66,17.66,17.59,17.61,413661.0
2022-04-06 15:10:00,17.61,17.65,17.58,17.61,224775.0,17.61,17.65,17.58,17.61,224775.0
2022-04-06 15:15:00,17.61,17.64,17.55,17.57,291611.0,17.61,17.64,17.55,17.57,291611.0
2022-04-06 15:20:00,17.57,17.57,17.46,17.47,399814.0,17.57,17.57,17.46,17.47,399814.0
2022-04-06 15:25:00,17.46,17.48,17.43,17.45,205006.0,17.46,17.48,17.43,17.45,205006.0
2022-04-06 15:30:00,17.45,17.47,17.43,17.44,241005.0,17.45,17.47,17.43,17.44,241005.0
2022-04-06 15:35:00,17.44,17.48,17.4,17.46,1147102.0,17.44,17.48,17.4,17.46,1147102.0
2022-04-06 15:40:00,17.46,17.46,17.4,17.41,538260.0,17.46,17.46,17.4,17.41,538260.0
2022-04-06 15:45:00,17.41,17.44,17.38,17.43,553454.0,17.41,17.44,17.38,17.43,553454.0
2022-04-06 15:50:00,17.43,17.45,17.35,17.38,1212433.0,17.43,17.45,17.35,17.38,1212433.0
2022-04-06 15:55:00,17.37,17.4,17.35,17.37,1184630.0,17.37,17.4,17.35,17.37,1184630.0
2022-04-07 09:30:00,17.14,17.18,16.95,17.12,1733652.0,17.14,17.18,16.95,17.12,1733652.0
2022-04-07 09:35:00,17.12,17.21,17.02,17.15,547954.0,17.12,17.21,17.02,17.15,547954.0
2022-04-07 09:40:00,17.14,17.26,17.07,17.19,595470.0,17.14,17.26,17.07,17.19,595470.0
2022-04-07 09:45:00,17.19,17.23,17.07,17.08,545080.0,17.19,17.23,17.07,17.08,545080.0
2022-04-07 09:50:00,17.08,17.12,17.03,17.04,398361.0,17.08,17.12,17.03,17.04,398361.0
2022-04-07 09:55:00,17.04,17.04,16.92,16.99,793831.0,17.04,17.04,16.92,16.99,793831.0
2022-04-07 10:00:00,16.99,16.99,16.83,16.86,958631.0,16.99,16.99,16.83,16.86,958631.0
2022-04-07 10:05:00,16.86,16.88,16.63,16.73,1587095.0,16.86,16.88,16.63,16.73,1587095.0
2022-04-07 10:10:00,16.73,16.8,16.67,16.76,1862776.0,16.73,16.8,16.67,16.76,1862776.0
2022-04-07 10:15:00,16.75,16.75,16.63,16.71,812608.0,16.75,16.75,16.63,16.71,812608.0
2022-04-07 10:20:00,16.7,16.72,16.62,16.65,811594.0,16.7,16.72,16.62,16.65,811594.0
2022-04-07 10:25:00,16.66,16.69,16.62,16.64,767451.0,16.66,16.69,16.62,16.64,767451.0
2022-04-07 10:30:00,16.63,16.74,16.61,16.73,581237.0,16.63,16.74,16.61,16.73,581237.0
2022-04-07 10:35:00,16.73,16.81,16.73,16.77,665467.0,16.73,16.81,16.73,16.77,665467.0
2022-04-07 10:40:00,16.76,16.77,16.64,16.69,525380.0,16.76,16.77,16.64,16.69,525380.0
2022-04-07 10:45:00,16.69,16.72,16.64,16.65,279444.0,16.69,16.72,16.64,16.65,279444.0
2022-04-07 10:50:00,16.66,16.73,16.64,16.72,349427.0,16.66,16.73,16.64,16.72,349427.0
2022-04-07 10:55:00,16.72,16.74,16.65,16.66,786180.0,16.72,16.74,16.65,16.66,786180.0
2022-04-07 11:00:00,16.66,16.77,16.65,16.75,455324.0,16.66,16.77,16.65,16.75,455324.0
2022-04-07 11:05:00,16.74,16.76,16.68,16.73,314278.0,16.74,16.76,16.68,16.73,314278.0
2022-04-07 11:10:00,16.73,16.79,16.69,16.77,416334.0,16.73,16.79,16.69,16.77,416334.0
2022-04-07 11:15:00,16.76,16.77,16.71,16.75,279213.0,16.76,16.77,16.71,16.75,279213.0
2022-04-07 11:20:00,16.74,16.77,16.71,16.77,176322.0,16.74,16.77,16.71,16.77,176322.0
2022-04-07 11:25:00,16.77,16.79,16.7,16.73,312167.0,16.77,16.79,16.7,16.73,312167.0
2022-04-07 11:30:00,16.73,16.73,16.66,16.71,275500.0,16.73,16.73,16.66,16.71,275500.0
2022-04-07 11:35:00,16.71,16.74,16.68,16.7,267941.0,16.71,16.74,16.68,16.7,267941.0
2022-04-07 11:40:00,16.69,16.72,16.66,16.67,287316.0,16.69,16.72,16.66,16.67,287316.0
2022-04-07 11:45:00,16.67,16.74,16.66,16.7,321470.0,16.67,16.74,16.66,16.7,321470.0
2022-04-07 11:50:00,16.69,16.71,16.65,16.66,175570.0,16.69,16.71,16.65,16.66,175570.0
2022-04-07 11:55:00,16.66,16.69,16.65,16.67,176994.0,16.66,16.69,16.65,16.67,176994.0
2022-04-07 12:00:00,16.67,16.68,16.6,16.62,291777.0,16.67,16.68,16.6,16.62,291777.0
2022-04-07 12:05:00,16.62,16.65,16.56,16.57,677769.0,16.62,16.65,16.56,16.57,677769.0
2022-04-07 12:10:00,16.58,16.62,16.55,16.59,1057928.0,16.58,16.62,16.55,16.59,1057928.0
2022-04-07 12:15:00,16.59,16.63,16.57,16.61,408126.0,16.59,16.63,16.57,16.61,408126.0
2022-04-07 12:20:00,16.61,16.65,16.54,16.55,543974.0,16.61,16.65,16.54,16.55,543974.0
2022-04-07 12:25:00,16.55,16.56,16.48,16.51,693956.0,16.55,16.56,16.48,16.51,693956.0
2022-04-07 12:30:00,16.51,16.55,16.49,16.52,171731.0,16.51,16.55,16.49,16.52,171731.0
2022-04-07 12:35:00,16.52,16.52,16.42,16.43,799658.0,16.52,16.52,16.42,16.43,799658.0
2022-04-07 12:40:00,16.43,16.44,16.4,16.43,284228.0,16.43,16.44,16.4,16.43,284228.0
2022-04-07 12:45:00,16.43,16.45,16.37,16.38,433978.0,16.43,16.45,16.37,16.38,433978.0
2022-04-07 12:50:00,16.39,16.46,16.37,16.43,398604.0,16.39,16.46,16.37,16.43,398604.0
2022-04-07 12:55:00,16.42,16.49,16.42,16.48,193012.0,16.42,16.49,16.42,16.48,193012.0
2022-04-07 13:00:00,16.48,16.52,16.44,16.48,376152.0,16.48,16.52,16.44,16.48,376152.0
2022-04-07 13:05:00,16.48,16.53,16.47,16.52,286900.0,16.48,16.53,16.47,16.52,286900.0
2022-04-07 13:10:00,16.52,16.57,16.51,16.55,356623.0,16.52,16.57,16.51,16.55,356623.0
2022-04-07 13:15:00,16.55,16.59,16.53,16.58,282462.0,16.55,16.59,16.53,16.58,282462.0
2022-04-07 13:20:00,16.57,16.61,16.56,16.56,230809.0,16.57,16.61,16.56,16.56,230809.0
2022-04-07 13:25:00,16.56,16.63,16.56,16.62,377888.0,16.56,16.63,16.56,16.62,377888.0
2022-04-07 13:30:00,16.62,16.68,16.6,16.62,381785.0,16.62,16.68,16.6,16.62,381785.0
2022-04-07 13:35:00,16.62,16.65,16.6,16.6,197153.0,16.62,16.65,16.6,16.6,197153.0
2022-04-07 13:40:00,16.61,16.62,16.56,16.57,283638.0,16.61,16.62,16.56,16.57,283638.0
2022-04-07 13:45:00,16.57,16.6,16.56,16.59,164985.0,16.57,16.6,16.56,16.59,164985.0
2022-04-07 13:50:00,16.58,16.58,16.53,16.55,171094.0,16.58,16.58,16.53,16.55,171094.0
2022-04-07 13:55:00,16.55,16.69,16.55,16.68,415965.0,16.55,16.69,16.55,16.68,415965.0
2022-04-07 14:00:00,16.67,16.72,16.67,16.72,186878.0,16.67,16.72,16.67,16.72,186878.0
2022-04-07 14:05:00,16.71,16.73,16.67,16.68,302297.0,16.71,16.73,16.67,16.68,302297.0
2022-04-07 14:10:00,16.67,16.69,16.66,16.69,227892.0,16.67,16.69,16.66,16.69,227892.0
2022-04-07 14:15:00,16.69,16.71,16.66,16.66,218366.0,16.69,16.71,16.66,16.66,218366.0
2022-04-07 14:20:00,16.67,16.72,16.66,16.71,187397.0,16.67,16.72,16.66,16.71,187397.0
2022-04-07 14:25:00,16.72,16.77,16.7,16.72,438639.0,16.72,16.77,16.7,16.72,438639.0
2022-04-07 14:30:00,16.71,16.75,16.7,16.73,228389.0,16.71,16.75,16.7,16.73,228389.0
2022-04-07 14:35:00,16.73,16.74,16.7,16.72,142646.0,16.73,16.74,16.7,16.72,142646.0
2022-04-07 14:40:00,16.71,16.74,16.69,16.73,196710.0,16.71,16.74,16.69,16.73,196710.0
2022-04-07 14:45:00,16.73,16.77,16.7,16.76,209771.0,16.73,16.77,16.7,16.76,209771.0
2022-04-07 14:50:00,16.76,16.85,16.74,16.84,598561.0,16.76,16.85,16.74,16.84,598561.0
2022-04-07 14:55:00,16.85,16.87,16.81,16.84,476140.0,16.85,16.87,16.81,16.84,476140.0
2022-04-07 15:00:00,16.83,16.94,16.81,16.93,306075.0,16.83,16.94,16.81,16.93,306075.0
2022-04-07 15:05:00,16.93,16.96,16.89,16.9,397083.0,16.93,16.96,16.89,16.9,397083.0
2022-04-07 15:10:00,16.9,16.94,16.88,16.93,351829.0,16.9,16.94,16.88,16.93,351829.0
2022-04-07 15:15:00,16.93,16.96,16.88,16.89,337254.0,16.93,16.96,16.88,16.89,337254.0
2022-04-07 15:20:00,16.88,16.89,16.84,16.86,392867.0,16.88,16.89,16.84,16.86,392867.0
2022-04-07 15:25:00,16.86,16.9,16.86,16.9,314310.0,16.86,16.9,16.86,16.9,314310.0
2022-04-07 15:30:00,16.89,16.93,16.88,16.92,263632.0,16.89,16.93,16.88,16.92,263632.0
2022-04-07 15:35:00,16.93,16.98,16.92,16.96,549920.0,16.93,16.98,16.92,16.96,549920.0
2022-04-07 15:40:00,16.97,17.01,16.96,17.01,608307.0,16.97,17.01,16.96,17.01,608307.0
2022-04-07 15:45:00,17.01,17.03,16.94,16.98,764247.0,17.01,17.03,16.94,16.98,764247.0
2022-04-07 15:50:00,16.97,16.99,16.92,16.98,1019473.0,16.97,16.99,16.92,16.98,1019473.0
2022-04-07 15:55:00,16.97,16.99,16.94,16.97,1261154.0,16.97,16.99,16.94,16.97,1261154.0
2022-04-08 09:30:00,16.85,16.94,16.66,16.7,867924.0,16.85,16.94,16.66,16.7,867924.0
2022-04-08 09:35:00,16.69,16.77,16.63,16.68,650288.0,16.69,16.77,16.63,16.68,650288.0
2022-04-08 09:40:00,16.67,16.8,16.65,16.75,574061.0,16.67,16.8,16.65,16.75,574061.0
2022-04-08 09:45:00,16.75,16.83,16.7,16.79,606609.0,16.75,16.83,16.7,16.79,606609.0
2022-04-08 09:50:00,16.78,16.8,16.67,16.68,349048.0,16.78,16.8,16.67,16.68,349048.0
2022-04-08 09:55:00,16.68,16.71,16.63,16.67,292010.0,16.68,16.71,16.63,16.67,292010.0
2022-04-08 10:00:00,16.66,16.72,16.6,16.68,509127.0,16.66,16.72,16.6,16.68,509127.0
2022-04-08 10:05:00,16.69,16.71,16.62,16.69,436123.0,16.69,16.71,16.62,16.69,436123.0
2022-04-08 10:10:00,16.69,16.7,16.62,16.64,320929.0,16.69,16.7,16.62,16.64,320929.0
2022-04-08 10:15:00,16.65,16.72,16.61,16.71,294104.0,16.65,16.72,16.61,16.71,294104.0
2022-04-08 10:20:00,16.71,16.77,16.67,16.75,257624.0,16.71,16.77,16.67,16.75,257624.0
2022-04-08 10:25:00,16.75,16.83,16.74,16.82,431606.0,16.75,16.83,16.74,16.82,431606.0
2022-04-08 10:30:00,16.82,16.85,16.78,16.8,298088.0,16.82,16.85,16.78,16.8,298088.0
2022-04-08 10:35:00,16.8,16.9,16.79,16.88,344138.0,16.8,16.9,16.79,16.88,344138.0
2022-04-08 10:40:00,16.89,16.91,16.83,16.85,316557.0,16.89,16.91,16.83,16.85,316557.0
2022-04-08 10:45:00,16.85,16.93,16.85,16.88,358274.0,16.85,16.93,16.85,16.88,358274.0
2022-04-08 10:50:00,16.87,17.0,16.86,16.95,325155.0,16.87,17.0,16.86,16.95,325155.0
2022-04-08 10:55:00,16.96,16.99,16.93,16.96,290561.0,16.96,16.99,16.93,16.96,290561.0
2022-04-08 11:00:00,16.95,17.01,16.92,16.98,305841.0,16.95,17.01,16.92,16.98,305841.0
2022-04-08 11:05:00,16.98,17.02,16.93,16.97,312333.0,16.98,17.02,16.93,16.97,312333.0
2022-04-08 11:10:00,16.98,16.98,16.93,16.96,218581.0,16.98,16.98,16.93,16.96,218581.0
2022-04-08 11:15:00,16.96,16.97,16.89,16.9,251568.0,16.96,16.97,16.89,16.9,251568.0
2022-04-08 11:20:00,16.9,16.9,16.82,16.84,381718.0,16.9,16.9,16.82,16.84,381718.0
2022-04-08 11:25:00,16.84,16.86,16.82,16.83,160814.0,16.84,16.86,16.82,16.83,160814.0
2022-04-08 11:30:00,16.83,16.86,16.81,16.84,222236.0,16.83,16.86,16.81,16.84,222236.0
2022-04-08 11:35:00,16.84,16.84,16.79,16.82,131060.0,16.84,16.84,16.79,16.82,131060.0
2022-04-08 11:40:00,16.82,16.85,16.81,16.82,128493.0,16.82,16.85,16.81,16.82,128493.0
2022-04-08 11:45:00,16.82,16.87,16.81,16.84,221398.0,16.82,16.87,16.81,16.84,221398.0
2022-04-08 11:50:00,16.84,16.86,16.82,16.83,135580.0,16.84,16.86,16.82,16.83,135580.0
2022-04-08 11:55:00,16.82,16.84,16.81,16.81,71811.0,16.82,16.84,16.81,16.81,71811.0
2022-04-08 12:00:00,16.81,16.84,16.79,16.82,126477.0,16.81,16.84,16.79,16.82,126477.0
2022-04-08 12:05:00,16.82,16.83,16.8,16.83,53934.0,16.82,16.83,16.8,16.83,53934.0
2022-04-08 12:10:00,16.82,16.85,16.79,16.82,161714.0,16.82,16.85,16.79,16.82,161714.0
2022-04-08 12:15:00,16.81,16.83,16.78,16.81,134334.0,16.81,16.83,16.78,16.81,134334.0
2022-04-08 12:20:00,16.82,16.86,16.81,16.85,142282.0,16.82,16.86,16.81,16.85,142282.0
2022-04-08 12:25:00,16.85,16.9,16.84,16.87,265024.0,16.85,16.9,16.84,16.87,265024.0
2022-04-08 12:30:00,16.87,16.91,16.85,16.87,189332.0,16.87,16.91,16.85,16.87,189332.0
2022-04-08 12:35:00,16.87,16.89,16.86,16.88,108228.0,16.87,16.89,16.86,16.88,108228.0
2022-04-08 12:40:00,16.88,16.96,16.86,16.95,198155.0,16.88,16.96,16.86,16.95,198155.0
2022-04-08 12:45:00,16.96,16.97,16.87,16.88,223643.0,16.96,16.97,16.87,16.88,223643.0
2022-04-08 12:50:00,16.87,16.91,16.87,16.9,336018.0,16.87,16.91,16.87,16.9,336018.0
2022-04-08 12:55:00,16.9,16.9,16.86,16.88,152626.0,16.9,16.9,16.86,16.88,152626.0
2022-04-08 13:00:00,16.88,16.88,16.77,16.8,470869.0,16.88,16.88,16.77,16.8,470869.0
2022-04-08 13:05:00,16.8,16.81,16.75,16.76,294464.0,16.8,16.81,16.75,16.76,294464.0
2022-04-08 13:10:00,16.76,16.76,16.71,16.71,276581.0,16.76,16.76,16.71,16.71,276581.0
2022-04-08 13:15:00,16.71,16.73,16.68,16.71,182026.0,16.71,16.73,16.68,16.71,182026.0
2022-04-08 13:20:00,16.7,16.75,16.7,16.74,157344.0,16.7,16.75,16.7,16.74,157344.0
2022-04-08 13:25:00,16.73,16.74,16.7,16.71,193892.0,16.73,16.74,16.7,16.71,193892.0
2022-04-08 13:30:00,16.71,16.74,16.7,16.72,98460.0,16.71,16.74,16.7,16.72,98460.0
2022-04-08 13:35:00,16.71,16.73,16.7,16.72,172026.0,16.71,16.73,16.7,16.72,172026.0
2022-04-08 13:40:00,16.71,16.74,16.71,16.73,110681.0,16.71,16.74,16.71,16.73,110681.0
2022-04-08 13:45:00,16.73,16.75,16.72,16.73,106864.0,16.73,16.75,16.72,16.73,106864.0
2022-04-08 13:50:00,16.73,16.75,16.71,16.74,118041.0,16.73,16.75,16.71,16.74,118041.0
2022-04-08 13:55:00,16.74,16.75,16.73,16.73,68537.0,16.74,16.75,16.73,16.73,68537.0
2022-04-08 14:00:00,16.73,16.76,16.73,16.74,110990.0,16.73,16.76,16.73,16.74,110990.0
2022-04-08 14:05:00,16.74,16.78,16.73,16.75,203002.0,16.74,16.78,16.73,16.75,203002.0
2022-04-08 14:10:00,16.75,16.78,16.74,16.78,151088.0,16.75,16.78,16.74,16.78,151088.0
2022-04-08 14:15:00,16.77,16.79,16.75,16.77,144476.0,16.77,16.79,16.75,16.77,144476.0
2022-04-08 14:20:00,16.78,16.8,16.74,16.75,164802.0,16.78,16.8,16.74,16.75,164802.0
2022-04-08 14:25:00,16.74,16.75,16.67,16.68,210217.0,16.74,16.75,16.67,16.68,210217.0
2022-04-08 14:30:00,16.68,16.69,16.65,16.66,198711.0,16.68,16.69,16.65,16.66,198711.0
2022-04-08 14:35:00,16.66,16.68,16.65,16.66,219283.0,16.66,16.68,16.65,16.66,219283.0
2022-04-08 14:40:00,16.65,16.67,16.64,16.66,185518.0,16.65,16.67,16.64,16.66,185518.0
2022-04-08 14:45:00,16.66,16.68,16.64,16.67,90864.0,16.66,16.68,16.64,16.67,90864.0
2022-04-08 14:50:00,16.67,16.71,16.66,16.7,167489.0,16.67,16.71,16.66,16.7,167489.0
2022-04-08 14:55:00,16.71,16.71,16.67,16.67,100116.0,16.71,16.71,16.67,16.67,100116.0
2022-04-08 15:00:00,16.68,16.69,16.66,16.69,110778.0,16.68,16.69,16.66,16.69,110778.0
2022-04-08 15:05:00,16.69,16.69,16.65,16.66,82970.0,16.69,16.69,16.65,16.66,82970.0
2022-04-08 15:10:00,16.66,16.71,16.66,16.69,231755.0,16.66,16.71,16.66,16.69,231755.0
2022-04-08 15:15:00,16.69,16.71,16.67,16.67,149464.0,16.69,16.71,16.67,16.67,149464.0
2022-04-08 15:20:00,16.68,16.7,16.66,16.68,123812.0,16.68,16.7,16.66,16.68,123812.0
2022-04-08 15:25:00,16.68,16.7,16.67,16.7,125833.0,16.68,16.7,16.67,16.7,125833.0
2022-04-08 15:30:00,16.7,16.71,16.65,16.66,267385.0,16.7,16.71,16.65,16.66,267385.0
2022-04-08 15:35:00,16.66,16.66,16.61,16.62,288048.0,16.66,16.66,16.61,16.62,288048.0
2022-04-08 15:40:00,16.62,16.63,16.6,16.61,217776.0,16.62,16.63,16.6,16.61,217776.0
2022-04-08 15:45:00,16.62,16.63,16.58,16.59,593275.0,16.62,16.63,16.58,16.59,593275.0
2022-04-08 15:50:00,16.59,16.61,16.57,16.61,578251.0,16.59,16.61,16.57,16.61,578251.0
2022-04-08 15:55:00,16.61,16.61,16.57,16.6,1111576.0,16.61,16.61,16.57,16.6,1111576.0
2022-04-11 09:30:00,16.5,16.61,16.41,16.53,1035469.0,16.5,16.61,16.41,16.53,1035469.0
2022-04-11 09:35:00,16.53,16.85,16.52,16.83,969704.0,16.53,16.85,16.52,16.83,969704.0
2022-04-11 09:40:00,16.83,17.12,16.82,17.11,1338416.0,16.83,17.12,16.82,17.11,1338416.0
2022-04-11 09:45:00,17.11,17.15,17.01,17.07,953877.0,17.11,17.15,17.01,17.07,953877.0
2022-04-11 09:50:00,17.07,17.13,16.96,17.09,558248.0,17.07,17.13,16.96,17.09,558248.0
2022-04-11 09:55:00,17.09,17.17,17.03,17.15,686415.0,17.09,17.17,17.03,17.15,686415.0
2022-04-11 10:00:00,17.14,17.2,17.09,17.15,552836.0,17.14,17.2,17.09,17.15,552836.0
2022-04-11 10:05:00,17.14,17.21,17.1,17.16,776746.0,17.14,17.21,17.1,17.16,776746.0
2022-04-11 10:10:00,17.16,17.23,17.15,17.2,550269.0,17.16,17.23,17.15,17.2,550269.0
2022-04-11 10:15:00,17.2,17.21,17.02,17.05,546367.0,17.2,17.21,17.02,17.05,546367.0
2022-04-11 10:20:00,17.05,17.18,17.05,17.14,569029.0,17.05,17.18,17.05,17.14,569029.0
2022-04-11 10:25:00,17.14,17.16,17.07,17.1,477470.0,17.14,17.16,17.07,17.1,477470.0
2022-04-11 10:30:00,17.1,17.2,17.07,17.16,425054.0,17.1,17.2,17.07,17.16,425054.0
2022-04-11 10:35:00,17.16,17.16,17.06,17.08,232674.0,17.16,17.16,17.06,17.08,232674.0
2022-04-11 10:40:00,17.08,17.13,17.07,17.1,438318.0,17.08,17.13,17.07,17.1,438318.0
2022-04-11 10:45:00,17.1,17.14,17.1,17.1,186915.0,17.1,17.14,17.1,17.1,186915.0
2022-04-11 10:50:00,17.1,17.14,17.09,17.13,197309.0,17.1,17.14,17.09,17.13,197309.0
2022-04-11 10:55:00,17.12,17.17,17.09,17.13,236576.0,17.12,17.17,17.09,17.13,236576.0
2022-04-11 11:00:00,17.12,17.14,17.05,17.07,275823.0,17.12,17.14,17.05,17.07,275823.0
2022-04-11 11:05:00,17.08,17.08,17.01,17.04,275576.0,17.08,17.08,17.01,17.04,275576.0
2022-04-11 11:10:00,17.04,17.09,17.02,17.05,282429.0,17.04,17.09,17.02,17.05,282429.0
2022-04-11 11:15:00,17.05,17.08,17.03,17.05,166387.0,17.05,17.08,17.03,17.05,166387.0
2022-04-11 11:20:00,17.04,17.05,16.96,16.98,299924.0,17.04,17.05,16.96,16.98,299924.0
2022-04-11 11:25:00,16.99,17.02,16.96,17.02,263617.0,16.99,17.02,16.96,17.02,263617.0
2022-04-11 11:30:00,17.02,17.08,17.01,17.07,345376.0,17.02,17.08,17.01,17.07,345376.0
2022-04-11 11:35:00,17.07,17.11,17.06,17.08,257997.0,17.07,17.11,17.06,17.08,257997.0
2022-04-11 11:40:00,17.07,17.09,17.05,17.09,109580.0,17.07,17.09,17.05,17.09,109580.0
2022-04-11 11:45:00,17.09,17.1,17.04,17.04,146900.0,17.09,17.1,17.04,17.04,146900.0
2022-04-11 11:50:00,17.05,17.07,17.01,17.05,167469.0,17.05,17.07,17.01,17.05,167469.0
2022-04-11 11:55:00,17.05,17.09,17.04,17.09,117362.0,17.05,17.09,17.04,17.09,117362.0
2022-04-11 12:00:00,17.08,17.1,17.03,17.05,96255.0,17.08,17.1,17.03,17.05,96255.0
2022-04-11 12:05:00,17.05,17.07,17.01,17.03,152256.0,17.05,17.07,17.01,17.03,152256.0
2022-04-11 12:10:00,17.03,17.04,16.97,17.01,123381.0,17.03,17.04,16.97,17.01,123381.0
2022-04-11 12:15:00,17.0,17.05,16.99,17.04,134499.0,17.0,17.05,16.99,17.04,134499.0
2022-04-11 12:20:00,17.04,17.05,17.03,17.05,50324.0,17.04,17.05,17.03,17.05,50324.0
2022-04-11 12:25:00,17.05,17.07,17.02,17.03,124887.0,17.05,17.07,17.02,17.03,124887.0
2022-04-11 12:30:00,17.03,17.05,17.0,17.01,96747.0,17.03,17.05,17.0,17.01,96747.0
2022-04-11 12:35:00,17.02,17.05,16.99,17.04,134932.0,17.02,17.05,16.99,17.04,134932.0
2022-04-11 12:40:00,17.03,17.04,16.99,17.01,85741.0,17.03,17.04,16.99,17.01,85741.0
2022-04-11 12:45:00,17.01,17.04,17.0,17.03,133048.0,17.01,17.04,17.0,17.03,133048.0
2022-04-11 12:50:00,17.03,17.06,16.96,16.99,277145.0,17.03,17.06,16.96,16.99,277145.0
2022-04-11 12:55:00,16.99,17.01,16.97,17.01,186067.0,16.99,17.01,16.97,17.01,186067.0
2022-04-11 13:00:00,17.01,17.06,17.0,17.05,124802.0,17.01,17.06,17.0,17.05,124802.0
2022-04-11 13:05:00,17.05,17.08,17.04,17.05,115956.0,17.05,17.08,17.04,17.05,115956.0
2022-04-11 13:10:00,17.05,17.05,17.01,17.03,147677.0,17.05,17.05,17.01,17.03,147677.0
2022-04-11 13:15:00,17.03,17.03,16.97,16.99,202614.0,17.03,17.03,16.97,16.99,202614.0
2022-04-11 13:20:00,16.98,17.01,16.97,16.99,156431.0,16.98,17.01,16.97,16.99,156431.0
2022-04-11 13:25:00,16.99,17.05,16.99,17.03,141809.0,16.99,17.05,16.99,17.03,141809.0
2022-04-11 13:30:00,17.04,17.08,17.04,17.08,140582.0,17.04,17.08,17.04,17.08,140582.0
2022-04-11 13:35:00,17.08,17.09,17.01,17.03,107790.0,17.08,17.09,17.01,17.03,107790.0
2022-04-11 13:40:00,17.03,17.06,17.0,17.01,107912.0,17.03,17.06,17.0,17.01,107912.0
2022-04-11 13:45:00,17.01,17.02,16.99,17.0,77670.0,17.01,17.02,16.99,17.0,77670.0
2022-04-11 13:50:00,16.99,17.03,16.97,17.02,183453.0,16.99,17.03,16.97,17.02,183453.0
2022-04-11 13:55:00,17.02,17.05,16.99,17.05,123368.0,17.02,17.05,16.99,17.05,123368.0
2022-04-11 14:00:00,17.05,17.06,17.02,17.05,105716.0,17.05,17.06,17.02,17.05,105716.0
2022-04-11 14:05:00,17.05,17.09,17.03,17.07,178391.0,17.05,17.09,17.03,17.07,178391.0
2022-04-11 14:10:00,17.07,17.08,17.0,17.01,107991.0,17.07,17.08,17.0,17.01,107991.0
2022-04-11 14:15:00,17.0,17.02,16.98,16.98,147314.0,17.0,17.02,16.98,16.98,147314.0
2022-04-11 14:20:00,16.98,17.0,16.96,16.97,246625.0,16.98,17.0,16.96,16.97,246625.0
2022-04-11 14:25:00,16.98,17.03,16.97,17.02,145265.0,16.98,17.03,16.97,17.02,145265.0
2022-04-11 14:30:00,17.02,17.07,16.99,17.07,115088.0,17.02,17.07,16.99,17.07,115088.0
2022-04-11 14:35:00,17.06,17.08,17.03,17.07,150517.0,17.06,17.08,17.03,17.07,150517.0
2022-04-11 14:40:00,17.06,17.08,17.03,17.05,121298.0,17.06,17.08,17.03,17.05,121298.0
2022-04-11 14:45:00,17.06,17.1,17.05,17.1,175164.0,17.06,17.1,17.05,17.1,175164.0
2022-04-11 14:50:00,17.09,17.13,17.09,17.11,293091.0,17.09,17.13,17.09,17.11,293091.0
2022-04-11 14:55:00,17.12,17.14,17.11,17.13,181685.0,17.12,17.14,17.11,17.13,181685.0
2022-04-11 15:00:00,17.13,17.15,17.08,17.09,327870.0,17.13,17.15,17.08,17.09,327870.0
2022-04-11 15:05:00,17.09,17.14,17.07,17.14,257949.0,17.09,17.14,17.07,17.14,257949.0
2022-04-11 15:10:00,17.14,17.16,17.11,17.13,258755.0,17.14,17.16,17.11,17.13,258755.0
2022-04-11 15:15:00,17.13,17.16,17.11,17.14,188604.0,17.13,17.16,17.11,17.14,188604.0
2022-04-11 15:20:00,17.15,17.17,17.13,17.16,245176.0,17.15,17.17,17.13,17.16,245176.0
2022-04-11 15:25:00,17.17,17.17,17.11,17.12,157773.0,17.17,17.17,17.11,17.12,157773.0
2022-04-11 15:30:00,17.13,17.13,17.09,17.1,145740.0,17.13,17.13,17.09,17.1,145740.0
2022-04-11 15:35:00,17.1,17.11,17.06,17.06,303007.0,17.1,17.11,17.06,17.06,303007.0
2022-04-11 15:40:00,17.07,17.07,17.01,17.02,416640.0,17.07,17.07,17.01,17.02,416640.0
2022-04-11 15:45:00,17.03,17.03,16.96,17.0,505136.0,17.03,17.03,16.96,17.0,505136.0
2022-04-11 15:50:00,17.0,17.02,16.95,16.96,550737.0,17.0,17.02,16.95,16.96,550737.0
2022-04-11 15:55:00,16.96,16.98,16.94,16.97,721754.0,16.96,16.98,16.94,16.97,721754.0
2022-04-12 09:30:00,17.14,17.15,16.72,16.83,1844780.0,17.14,17.15,16.72,16.83,1844780.0
2022-04-12 09:35:00,16.83,16.97,16.69,16.93,1179780.0,16.83,16.97,16.69,16.93,1179780.0
2022-04-12 09:40:00,16.93,17.0,16.81,16.83,698655.0,16.93,17.0,16.81,16.83,698655.0
2022-04-12 09:45:00,16.83,16.91,16.75,16.85,480954.0,16.83,16.91,16.75,16.85,480954.0
2022-04-12 09:50:00,16.86,16.93,16.84,16.89,388210.0,16.86,16.93,16.84,16.89,388210.0
2022-04-12 09:55:00,16.89,16.99,16.86,16.96,525376.0,16.89,16.99,16.86,16.96,525376.0
2022-04-12 10:00:00,16.96,17.01,16.87,17.01,840966.0,16.96,17.01,16.87,17.01,840966.0
2022-04-12 10:05:00,17.01,17.15,16.98,17.14,1182367.0,17.01,17.15,16.98,17.14,1182367.0
2022-04-12 10:10:00,17.14,17.15,17.05,17.1,1200497.0,17.14,17.15,17.05,17.1,1200497.0
2022-04-12 10:15:00,17.1,17.15,17.02,17.02,1371387.0,17.1,17.15,17.02,17.02,1371387.0
2022-04-12 10:20:00,17.03,17.15,17.02,17.14,446219.0,17.03,17.15,17.02,17.14,446219.0
2022-04-12 10:25:00,17.15,17.16,17.0,17.01,521055.0,17.15,17.16,17.0,17.01,521055.0
2022-04-12 10:30:00,17.02,17.07,16.98,17.04,337576.0,17.02,17.07,16.98,17.04,337576.0
2022-04-12 10:35:00,17.04,17.07,16.91,16.91,395223.0,17.04,17.07,16.91,16.91,395223.0
2022-04-12 10:40:00,16.91,16.93,16.86,16.92,658505.0,16.91,16.93,16.86,16.92,658505.0
2022-04-12 10:45:00,16.93,16.96,16.88,16.91,194763.0,16.93,16.96,16.88,16.91,194763.0
2022-04-12 10:50:00,16.91,16.94,16.87,16.9,210316.0,16.91,16.94,16.87,16.9,210316.0
2022-04-12 10:55:00,16.91,16.94,16.89,16.91,226597.0,16.91,16.94,16.89,16.91,226597.0
2022-04-12 11:00:00,16.9,16.97,16.89,16.96,324907.0,16.9,16.97,16.89,16.96,324907.0
2022-04-12 11:05:00,16.96,16.99,16.9,16.95,185740.0,16.96,16.99,16.9,16.95,185740.0
2022-04-12 11:10:00,16.95,16.97,16.91,16.97,186848.0,16.95,16.97,16.91,16.97,186848.0
2022-04-12 11:15:00,16.97,16.97,16.91,16.93,176537.0,16.97,16.97,16.91,16.93,176537.0
2022-04-12 11:20:00,16.93,16.96,16.92,16.94,113860.0,16.93,16.96,16.92,16.94,113860.0
2022-04-12 11:25:00,16.95,17.01,16.94,16.98,270848.0,16.95,17.01,16.94,16.98,270848.0
2022-04-12 11:30:00,16.98,17.02,16.98,17.0,194529.0,16.98,17.02,16.98,17.0,194529.0
2022-04-12 11:35:00,17.0,17.0,16.94,16.98,144933.0,17.0,17.0,16.94,16.98,144933.0
2022-04-12 11:40:00,16.98,17.01,16.97,17.01,114329.0,16.98,17.01,16.97,17.01,114329.0
2022-04-12 11:45:00,17.01,17.03,16.98,17.0,170427.0,17.01,17.03,16.98,17.0,170427.0
2022-04-12 11:50:00,17.0,17.02,16.98,17.0,220058.0,17.0,17.02,16.98,17.0,220058.0
2022-04-12 11:55:00,17.0,17.01,16.96,16.98,166229.0,17.0,17.01,16.96,16.98,166229.0
2022-04-12 12:00:00,16.98,17.0,16.95,16.98,138221.0,16.98,17.0,16.95,16.98,138221.0
2022-04-12 12:05:00,16.98,16.99,16.93,16.94,161546.0,16.98,16.99,16.93,16.94,161546.0
2022-04-12 12:10:00,16.95,16.95,16.89,16.91,243089.0,16.95,16.95,16.89,16.91,243089.0
2022-04-12 12:15:00,16.91,16.97,16.9,16.91,139318.0,16.91,16.97,16.9,16.91,139318.0
2022-04-12 12:20:00,16.91,16.93,16.88,16.89,152614.0,16.91,16.93,16.88,16.89,152614.0
2022-04-12 12:25:00,16.89,16.9,16.86,16.88,222663.0,16.89,16.9,16.86,16.88,222663.0
2022-04-12 12:30:00,16.87,16.88,16.84,16.85,259254.0,16.87,16.88,16.84,16.85,259254.0
2022-04-12 12:35:00,16.85,16.91,16.84,16.91,175104.0,16.85,16.91,16.84,16.91,175104.0
2022-04-12 12:40:00,16.9,16.92,16.88,16.91,136891.0,16.9,16.92,16.88,16.91,136891.0
2022-04-12 12:45:00,16.91,16.94,16.88,16.93,138720.0,16.91,16.94,16.88,16.93,138720.0
2022-04-12 12:50:00,16.93,16.95,16.9,16.92,117767.0,16.93,16.95,16.9,16.92,117767.0
2022-04-12 12:55:00,16.91,16.96,16.9,16.96,73784.0,16.91,16.96,16.9,16.96,73784.0
2022-04-12 13:00:00,16.95,16.96,16.91,16.94,194227.0,16.95,16.96,16.91,16.94,194227.0
2022-04-12 13:05:00,16.94,16.96,16.92,16.94,197749.0,16.94,16.96,16.92,16.94,197749.0
2022-04-12 13:10:00,16.94,17.04,16.94,17.04,407143.0,16.94,17.04,16.94,17.04,407143.0
2022-04-12 13:15:00,17.02,17.04,16.97,17.01,163239.0,17.02,17.04,16.97,17.01,163239.0
2022-04-12 13:20:00,17.01,17.03,16.99,17.01,206853.0,17.01,17.03,16.99,17.01,206853.0
2022-04-12 13:25:00,17.01,17.02,16.96,16.97,128102.0,17.01,17.02,16.96,16.97,128102.0
2022-04-12 13:30:00,16.97,17.0,16.96,16.98,91240.0,16.97,17.0,16.96,16.98,91240.0
2022-04-12 13:35:00,16.98,17.02,16.97,16.98,154165.0,16.98,17.02,16.97,16.98,154165.0
2022-04-12 13:40:00,16.98,17.01,16.96,16.96,216900.0,16.98,17.01,16.96,16.96,216900.0
2022-04-12 13:45:00,16.96,16.97,16.92,16.93,141183.0,16.96,16.97,16.92,16.93,141183.0
2022-04-12 13:50:00,16.94,16.94,16.88,16.89,171475.0,16.94,16.94,16.88,16.89,171475.0
2022-04-12 13:55:00,16.9,16.9,16.86,16.88,166829.0,16.9,16.9,16.86,16.88,166829.0
2022-04-12 14:00:00,16.88,16.9,16.83,16.89,174290.0,16.88,16.9,16.83,16.89,174290.0
2022-04-12 14:05:00,16.88,16.91,16.86,16.89,141864.0,16.88,16.91,16.86,16.89,141864.0
2022-04-12 14:10:00,16.89,16.91,16.87,16.89,166991.0,16.89,16.91,16.87,16.89,166991.0
2022-04-12 14:15:00,16.89,16.9,16.84,16.87,202311.0,16.89,16.9,16.84,16.87,202311.0
2022-04-12 14:20:00,16.87,16.9,16.86,16.87,165160.0,16.87,16.9,16.86,16.87,165160.0
2022-04-12 14:25:00,16.87,16.9,16.86,16.89,95084.0,16.87,16.9,16.86,16.89,95084.0
2022-04-12 14:30:00,16.89,16.91,16.86,16.91,168308.0,16.89,16.91,16.86,16.91,168308.0
2022-04-12 14:35:00,16.91,16.92,16.87,16.89,166927.0,16.91,16.92,16.87,16.89,166927.0
2022-04-12 14:40:00,16.89,16.92,16.87,16.89,185912.0,16.89,16.92,16.87,16.89,185912.0
2022-04-12 14:45:00,16.89,16.97,16.89,16.96,262405.0,16.89,16.97,16.89,16.96,262405.0
2022-04-12 14:50:00,16.96,17.01,16.93,17.01,232303.0,16.96,17.01,16.93,17.01,232303.0
2022-04-12 14:55:00,17.01,17.02,16.96,16.97,232188.0,17.01,17.02,16.96,16.97,232188.0
2022-04-12 15:00:00,16.98,16.98,16.93,16.95,151322.0,16.98,16.98,16.93,16.95,151322.0
2022-04-12 15:05:00,16.95,16.97,16.94,16.95,138707.0,16.95,16.97,16.94,16.95,138707.0
2022-04-12 15:10:00,16.95,16.98,16.94,16.96,147584.0,16.95,16.98,16.94,16.96,147584.0
2022-04-12 15:15:00,16.96,16.99,16.94,16.98,262360.0,16.96,16.99,16.94,16.98,262360.0
2022-04-12 15:20:00,16.99,17.02,16.98,17.01,207676.0,16.99,17.02,16.98,17.01,207676.0
2022-04-12 15:25:00,17.0,17.01,16.92,16.96,342924.0,17.0,17.01,16.92,16.96,342924.0
2022-04-12 15:30:00,16.95,17.07,16.95,17.04,2402950.0,16.95,17.07,16.95,17.04,2402950.0
2022-04-12 15:35:00,17.04,17.13,17.03,17.12,695359.0,17.04,17.13,17.03,17.12,695359.0
2022-04-12 15:40:00,17.11,17.14,17.08,17.11,555777.0,17.11,17.14,17.08,17.11,555777.0
2022-04-12 15:45:00,17.1,17.15,17.08,17.13,345833.0,17.1,17.15,17.08,17.13,345833.0
2022-04-12 15:50:00,17.13,17.14,17.08,17.14,723417.0,17.13,17.14,17.08,17.14,723417.0
2022-04-12 15:55:00,17.14,17.16,17.13,17.13,983796.0,17.14,17.16,17.13,17.13,983796.0
2022-04-13 09:30:00,17.88,18.24,17.86,18.16,5026595.0,17.88,18.24,17.86,18.16,5026595.0
2022-04-13 09:35:00,18.16,18.34,18.06,18.25,4107506.0,18.16,18.34,18.06,18.25,4107506.0
2022-04-13 09:40:00,18.26,18.44,18.25,18.32,4448813.0,18.26,18.44,18.25,18.32,4448813.0
2022-04-13 09:45:00,18.32,18.4,18.21,18.4,2641716.0,18.32,18.4,18.21,18.4,2641716.0
2022-04-13 09:50:00,18.4,18.43,18.27,18.41,2512762.0,18.4,18.43,18.27,18.41,2512762.0
2022-04-13 09:55:00,18.4,18.62,18.39,18.52,5018519.0,18.4,18.62,18.39,18.52,5018519.0
2022-04-13 10:00:00,18.52,18.6,18.4,18.58,2247267.0,18.52,18.6,18.4,18.58,2247267.0
2022-04-13 10:05:00,18.58,18.68,18.55,18.64,2811009.0,18.58,18.68,18.55,18.64,2811009.0
2022-04-13 10:10:00,18.64,18.82,18.6,18.79,3010341.0,18.64,18.82,18.6,18.79,3010341.0
2022-04-13 10:15:00,18.79,18.87,18.64,18.66,3106830.0,18.79,18.87,18.64,18.66,3106830.0
2022-04-13 10:20:00,18.66,18.68,18.48,18.59,2075467.0,18.66,18.68,18.48,18.59,2075467.0
2022-04-13 10:25:00,18.59,18.64,18.5,18.57,1058132.0,18.59,18.64,18.5,18.57,1058132.0
2022-04-13 10:30:00,18.55,18.63,18.51,18.55,988169.0,18.55,18.63,18.51,18.55,988169.0
2022-04-13 10:35:00,18.55,18.63,18.52,18.63,992752.0,18.55,18.63,18.52,18.63,992752.0
2022-04-13 10:40:00,18.62,18.68,18.55,18.68,1086226.0,18.62,18.68,18.55,18.68,1086226.0
2022-04-13 10:45:00,18.67,18.72,18.6,18.65,884668.0,18.67,18.72,18.6,18.65,884668.0
2022-04-13 10:50:00,18.64,18.7,18.64,18.66,585355.0,18.64,18.7,18.64,18.66,585355.0
2022-04-13 10:55:00,18.66,18.74,18.65,18.74,958971.0,18.66,18.74,18.65,18.74,958971.0
2022-04-13 11:00:00,18.74,18.79,18.67,18.73,863779.0,18.74,18.79,18.67,18.73,863779.0
2022-04-13 11:05:00,18.73,18.76,18.7,18.74,830186.0,18.73,18.76,18.7,18.74,830186.0
2022-04-13 11:10:00,18.74,18.82,18.73,18.82,877451.0,18.74,18.82,18.73,18.82,877451.0
2022-04-13 11:15:00,18.81,18.84,18.78,18.82,578019.0,18.81,18.84,18.78,18.82,578019.0
2022-04-13 11:20:00,18.81,18.85,18.8,18.85,733936.0,18.81,18.85,18.8,18.85,733936.0
2022-04-13 11:25:00,18.84,18.94,18.83,18.93,1608279.0,18.84,18.94,18.83,18.93,1608279.0
2022-04-13 11:30:00,18.93,18.98,18.92,18.93,1499313.0,18.93,18.98,18.92,18.93,1499313.0
2022-04-13 11:35:00,18.94,18.95,18.89,18.94,1020265.0,18.94,18.95,18.89,18.94,1020265.0
2022-04-13 11:40:00,18.95,18.96,18.91,18.96,996823.0,18.95,18.96,18.91,18.96,996823.0
2022-04-13 11:45:00,18.96,18.99,18.92,18.92,842582.0,18.96,18.99,18.92,18.92,842582.0
2022-04-13 11:50:00,18.92,18.93,18.78,18.78,1599704.0,18.92,18.93,18.78,18.78,1599704.0
2022-04-13 11:55:00,18.79,18.79,18.72,18.72,1330326.0,18.79,18.79,18.72,18.72,1330326.0
2022-04-13 12:00:00,18.72,18.75,18.68,18.73,832499.0,18.72,18.75,18.68,18.73,832499.0
2022-04-13 12:05:00,18.73,18.74,18.64,18.64,789191.0,18.73,18.74,18.64,18.64,789191.0
2022-04-13 12:10:00,18.64,18.7,18.62,18.68,701727.0,18.64,18.7,18.62,18.68,701727.0
2022-04-13 12:15:00,18.68,18.7,18.63,18.65,607237.0,18.68,18.7,18.63,18.65,607237.0
2022-04-13 12:20:00,18.66,18.68,18.64,18.68,531594.0,18.66,18.68,18.64,18.68,531594.0
2022-04-13 12:25:00,18.68,18.74,18.64,18.74,595861.0,18.68,18.74,18.64,18.74,595861.0
2022-04-13 12:30:00,18.73,18.81,18.71,18.8,502611.0,18.73,18.81,18.71,18.8,502611.0
2022-04-13 12:35:00,18.79,18.81,18.76,18.79,621766.0,18.79,18.81,18.76,18.79,621766.0
2022-04-13 12:40:00,18.79,18.84,18.77,18.84,589969.0,18.79,18.84,18.77,18.84,589969.0
2022-04-13 12:45:00,18.84,18.84,18.79,18.83,324743.0,18.84,18.84,18.79,18.83,324743.0
2022-04-13 12:50:00,18.83,18.84,18.78,18.82,337851.0,18.83,18.84,18.78,18.82,337851.0
2022-04-13 12:55:00,18.82,18.84,18.74,18.82,765728.0,18.82,18.84,18.74,18.82,765728.0
2022-04-13 13:00:00,18.81,18.83,18.79,18.82,263226.0,18.81,18.83,18.79,18.82,263226.0
2022-04-13 13:05:00,18.81,18.83,18.79,18.82,434084.0,18.81,18.83,18.79,18.82,434084.0
2022-04-13 13:10:00,18.82,18.87,18.8,18.85,451111.0,18.82,18.87,18.8,18.85,451111.0
2022-04-13 13:15:00,18.85,18.88,18.83,18.88,330366.0,18.85,18.88,18.83,18.88,330366.0
2022-04-13 13:20:00,18.88,18.88,18.83,18.87,271653.0,18.88,18.88,18.83,18.87,271653.0
2022-04-13 13:25:00,18.86,18.87,18.82,18.86,341976.0,18.86,18.87,18.82,18.86,341976.0
2022-04-13 13:30:00,18.86,18.88,18.82,18.83,364092.0,18.86,18.88,18.82,18.83,364092.0
2022-04-13 13:35:00,18.82,18.86,18.76,18.77,410289.0,18.82,18.86,18.76,18.77,410289.0
2022-04-13 13:40:00,18.78,18.84,18.77,18.84,448616.0,18.78,18.84,18.77,18.84,448616.0
2022-04-13 13:45:00,18.83,18.84,18.8,18.82,355091.0,18.83,18.84,18.8,18.82,355091.0
2022-04-13 13:50:00,18.82,18.82,18.76,18.77,402246.0,18.82,18.82,18.76,18.77,402246.0
2022-04-13 13:55:00,18.77,18.81,18.75,18.8,394632.0,18.77,18.81,18.75,18.8,394632.0
2022-04-13 14:00:00,18.8,18.84,18.78,18.82,260364.0,18.8,18.84,18.78,18.82,260364.0
2022-04-13 14:05:00,18.82,18.88,18.82,18.86,283694.0,18.82,18.88,18.82,18.86,283694.0
2022-04-13 14:10:00,18.86,18.87,18.82,18.85,488822.0,18.86,18.87,18.82,18.85,488822.0
2022-04-13 14:15:00,18.85,18.88,18.84,18.85,337154.0,18.85,18.88,18.84,18.85,337154.0
2022-04-13 14:20:00,18.86,18.88,18.83,18.84,277135.0,18.86,18.88,18.83,18.84,277135.0
2022-04-13 14:25:00,18.84,18.87,18.82,18.85,298016.0,18.84,18.87,18.82,18.85,298016.0
2022-04-13 14:30:00,18.85,18.88,18.83,18.87,253997.0,18.85,18.88,18.83,18.87,253997.0
2022-04-13 14:35:00,18.87,18.87,18.84,18.85,265516.0,18.87,18.87,18.84,18.85,265516.0
2022-04-13 14:40:00,18.85,18.86,18.83,18.84,290927.0,18.85,18.86,18.83,18.84,290927.0
2022-04-13 14:45:00,18.85,18.86,18.82,18.85,274487.0,18.85,18.86,18.82,18.85,274487.0
2022-04-13 14:50:00,18.85,18.86,18.82,18.85,540479.0,18.85,18.86,18.82,18.85,540479.0
2022-04-13 14:55:00,18.85,18.86,18.81,18.83,319658.0,18.85,18.86,18.81,18.83,319658.0
2022-04-13 15:00:00,18.84,18.85,18.8,18.8,436512.0,18.84,18.85,18.8,18.8,436512.0
2022-04-13 15:05:00,18.81,18.89,18.8,18.88,727769.0,18.81,18.89,18.8,18.88,727769.0
2022-04-13 15:10:00,18.88,18.88,18.83,18.85,444239.0,18.88,18.88,18.83,18.85,444239.0
2022-04-13 15:15:00,18.85,18.88,18.84,18.86,281151.0,18.85,18.88,18.84,18.86,281151.0
2022-04-13 15:20:00,18.86,18.87,18.84,18.86,493769.0,18.86,18.87,18.84,18.86,493769.0
2022-04-13 15:25:00,18.86,18.88,18.83,18.86,319603.0,18.86,18.88,18.83,18.86,319603.0
2022-04-13 15:30:00,18.86,18.94,18.85,18.91,818564.0,18.86,18.94,18.85,18.91,818564.0
2022-04-13 15:35:00,18.91,18.93,18.88,18.91,796547.0,18.91,18.93,18.88,18.91,796547.0
2022-04-13 15:40:00,18.91,18.91,18.88,18.89,690731.0,18.91,18.91,18.88,18.89,690731.0
2022-04-13 15:45:00,18.89,18.94,18.89,18.94,1068601.0,18.89,18.94,18.89,18.94,1068601.0
2022-04-13 15:50:00,18.94,18.98,18.91,18.96,1667153.0,18.94,18.98,18.91,18.96,1667153.0
2022-04-13 15:55:00,18.97,18.97,18.93,18.94,2111341.0,18.97,18.97,18.93,18.94,2111341.0
2022-04-14 09:30:00,18.99,19.24,18.98,19.19,3180788.0,18.99,19.24,18.98,19.19,3180788.0
2022-04-14 09:35:00,19.18,19.35,19.12,19.29,2096513.0,19.18,19.35,19.12,19.29,2096513.0
2022-04-14 09:40:00,19.3,19.35,19.13,19.23,1689452.0,19.3,19.35,19.13,19.23,1689452.0
2022-04-14 09:45:00,19.23,19.37,19.22,19.37,1228093.0,19.23,19.37,19.22,19.37,1228093.0
2022-04-14 09:50:00,19.37,19.47,19.3,19.39,1618158.0,19.37,19.47,19.3,19.39,1618158.0
2022-04-14 09:55:00,19.39,19.4,19.29,19.36,1171259.0,19.39,19.4,19.29,19.36,1171259.0
2022-04-14 10:00:00,19.36,19.49,19.35,19.44,1548606.0,19.36,19.49,19.35,19.44,1548606.0
2022-04-14 10:05:00,19.44,19.45,19.17,19.21,1769423.0,19.44,19.45,19.17,19.21,1769423.0
2022-04-14 10:10:00,19.21,19.22,19.12,19.13,1427393.0,19.21,19.22,19.12,19.13,1427393.0
2022-04-14 10:15:00,19.13,19.23,19.05,19.2,1722846.0,19.13,19.23,19.05,19.2,1722846.0
2022-04-14 10:20:00,19.2,19.28,19.15,19.26,717901.0,19.2,19.28,19.15,19.26,717901.0
2022-04-14 10:25:00,19.27,19.27,19.17,19.21,733094.0,19.27,19.27,19.17,19.21,733094.0
2022-04-14 10:30:00,19.21,19.35,19.2,19.3,717743.0,19.21,19.35,19.2,19.3,717743.0
2022-04-14 10:35:00,19.29,19.32,19.25,19.28,390135.0,19.29,19.32,19.25,19.28,390135.0
2022-04-14 10:40:00,19.28,19.29,19.15,19.18,654646.0,19.28,19.29,19.15,19.18,654646.0
2022-04-14 10:45:00,19.18,19.2,19.07,19.08,641767.0,19.18,19.2,19.07,19.08,641767.0
2022-04-14 10:50:00,19.09,19.14,19.07,19.09,544969.0,19.09,19.14,19.07,19.09,544969.0
2022-04-14 10:55:00,19.09,19.11,19.06,19.1,402729.0,19.09,19.11,19.06,19.1,402729.0
2022-04-14 11:00:00,19.1,19.16,19.08,19.15,333039.0,19.1,19.16,19.08,19.15,333039.0
2022-04-14 11:05:00,19.16,19.17,19.11,19.16,264775.0,19.16,19.17,19.11,19.16,264775.0
2022-04-14 11:10:00,19.16,19.18,19.11,19.14,206925.0,19.16,19.18,19.11,19.14,206925.0
2022-04-14 11:15:00,19.14,19.16,19.07,19.09,256524.0,19.14,19.16,19.07,19.09,256524.0
2022-04-14 11:20:00,19.1,19.12,19.04,19.09,463768.0,19.1,19.12,19.04,19.09,463768.0
2022-04-14 11:25:00,19.08,19.1,19.05,19.05,496651.0,19.08,19.1,19.05,19.05,496651.0
2022-04-14 11:30:00,19.05,19.13,19.05,19.13,272784.0,19.05,19.13,19.05,19.13,272784.0
2022-04-14 11:35:00,19.12,19.14,19.1,19.11,260740.0,19.12,19.14,19.1,19.11,260740.0
2022-04-14 11:40:00,19.11,19.13,19.08,19.11,156113.0,19.11,19.13,19.08,19.11,156113.0
2022-04-14 11:45:00,19.11,19.11,19.08,19.1,131657.0,19.11,19.11,19.08,19.1,131657.0
2022-04-14 11:50:00,19.1,19.12,19.06,19.09,351017.0,19.1,19.12,19.06,19.09,351017.0
2022-04-14 11:55:00,19.09,19.11,19.06,19.08,134120.0,19.09,19.11,19.06,19.08,134120.0
2022-04-14 12:00:00,19.08,19.13,19.07,19.08,345618.0,19.08,19.13,19.07,19.08,345618.0
2022-04-14 12:05:00,19.07,19.1,19.05,19.07,350698.0,19.07,19.1,19.05,19.07,350698.0
2022-04-14 12:10:00,19.06,19.1,19.06,19.07,172340.0,19.06,19.1,19.06,19.07,172340.0
2022-04-14 12:15:00,19.07,19.09,19.0,19.01,381649.0,19.07,19.09,19.0,19.01,381649.0
2022-04-14 12:20:00,19.0,19.01,18.94,18.97,768671.0,19.0,19.01,18.94,18.97,768671.0
2022-04-14 12:25:00,18.97,18.98,18.91,18.92,357756.0,18.97,18.98,18.91,18.92,357756.0
2022-04-14 12:30:00,18.91,18.96,18.91,18.96,324168.0,18.91,18.96,18.91,18.96,324168.0
2022-04-14 12:35:00,18.96,19.01,18.93,18.98,263659.0,18.96,19.01,18.93,18.98,263659.0
2022-04-14 12:40:00,18.98,18.98,18.93,18.95,178434.0,18.98,18.98,18.93,18.95,178434.0
2022-04-14 12:45:00,18.94,18.97,18.92,18.95,170185.0,18.94,18.97,18.92,18.95,170185.0
2022-04-14 12:50:00,18.95,18.97,18.91,18.96,199307.0,18.95,18.97,18.91,18.96,199307.0
2022-04-14 12:55:00,18.96,19.03,18.95,19.02,274486.0,18.96,19.03,18.95,19.02,274486.0
2022-04-14 13:00:00,19.03,19.04,19.01,19.04,286262.0,19.03,19.04,19.01,19.04,286262.0
2022-04-14 13:05:00,19.04,19.05,18.98,19.02,369640.0,19.04,19.05,18.98,19.02,369640.0
2022-04-14 13:10:00,19.01,19.04,18.99,19.02,241675.0,19.01,19.04,18.99,19.02,241675.0
2022-04-14 13:15:00,19.02,19.04,19.0,19.02,176049.0,19.02,19.04,19.0,19.02,176049.0
2022-04-14 13:20:00,19.01,19.04,19.01,19.02,107680.0,19.01,19.04,19.01,19.02,107680.0
2022-04-14 13:25:00,19.02,19.04,18.98,19.0,123456.0,19.02,19.04,18.98,19.0,123456.0
2022-04-14 13:30:00,19.0,19.03,18.98,19.01,116968.0,19.0,19.03,18.98,19.01,116968.0
2022-04-14 13:35:00,19.01,19.04,19.0,19.01,109922.0,19.01,19.04,19.0,19.01,109922.0
2022-04-14 13:40:00,19.02,19.06,19.01,19.04,200660.0,19.02,19.06,19.01,19.04,200660.0
2022-04-14 13:45:00,19.04,19.08,19.03,19.07,183736.0,19.04,19.08,19.03,19.07,183736.0
2022-04-14 13:50:00,19.07,19.09,19.03,19.04,336862.0,19.07,19.09,19.03,19.04,336862.0
2022-04-14 13:55:00,19.03,19.04,19.0,19.03,249140.0,19.03,19.04,19.0,19.03,249140.0
2022-04-14 14:00:00,19.03,19.07,19.0,19.05,312845.0,19.03,19.07,19.0,19.05,312845.0
2022-04-14 14:05:00,19.05,19.05,19.02,19.05,177227.0,19.05,19.05,19.02,19.05,177227.0
2022-04-14 14:10:00,19.04,19.07,19.03,19.05,177937.0,19.04,19.07,19.03,19.05,177937.0
2022-04-14 14:15:00,19.05,19.06,19.02,19.02,160182.0,19.05,19.06,19.02,19.02,160182.0
2022-04-14 14:20:00,19.02,19.04,18.99,19.0,177576.0,19.02,19.04,18.99,19.0,177576.0
2022-04-14 14:25:00,19.0,19.04,18.98,19.02,212671.0,19.0,19.04,18.98,19.02,212671.0
2022-04-14 14:30:00,19.03,19.04,18.99,19.0,134900.0,19.03,19.04,18.99,19.0,134900.0
2022-04-14 14:35:00,19.0,19.01,18.98,19.0,178028.0,19.0,19.01,18.98,19.0,178028.0
2022-04-14 14:40:00,19.0,19.02,18.99,19.02,112188.0,19.0,19.02,18.99,19.02,112188.0
2022-04-14 14:45:00,19.02,19.04,19.01,19.03,101045.0,19.02,19.04,19.01,19.03,101045.0
2022-04-14 14:50:00,19.02,19.05,18.99,19.0,236074.0,19.02,19.05,18.99,19.0,236074.0
2022-04-14 14:55:00,19.0,19.0,18.93,18.95,290052.0,19.0,19.0,18.93,18.95,290052.0
2022-04-14 15:00:00,18.94,18.95,18.91,18.92,276551.0,18.94,18.95,18.91,18.92,276551.0
2022-04-14 15:05:00,18.91,18.94,18.9,18.9,234512.0,18.91,18.94,18.9,18.9,234512.0
2022-04-14 15:10:00,18.9,18.94,18.88,18.93,286969.0,18.9,18.94,18.88,18.93,286969.0
2022-04-14 15:15:00,18.93,18.98,18.92,18.98,260007.0,18.93,18.98,18.92,18.98,260007.0
2022-04-14 15:20:00,18.97,18.99,18.95,18.96,166286.0,18.97,18.99,18.95,18.96,166286.0
2022-04-14 15:25:00,18.97,18.97,18.94,18.96,180699.0,18.97,18.97,18.94,18.96,180699.0
2022-04-14 15:30:00,18.96,18.99,18.95,18.95,296896.0,18.96,18.99,18.95,18.95,296896.0
2022-04-14 15:35:00,18.95,19.0,18.95,18.98,288031.0,18.95,19.0,18.95,18.98,288031.0
2022-04-14 15:40:00,18.98,19.04,18.97,19.04,357746.0,18.98,19.04,18.97,19.04,357746.0
2022-04-14 15:45:00,19.03,19.04,18.99,19.01,405689.0,19.03,19.04,18.99,19.01,405689.0
2022-04-14 15:50:00,19.0,19.01,18.94,19.0,1281755.0,19.0,19.01,18.94,19.0,1281755.0
2022-04-14 15:55:00,19.0,19.01,18.98,19.0,1104388.0,19.0,19.01,18.98,19.0,1104388.0
2022-04-18 09:30:00,18.87,18.88,18.65,18.76,1285253.0,18.87,18.88,18.65,18.76,1285253.0
2022-04-18 09:35:00,18.74,18.98,18.73,18.83,1003836.0,18.74,18.98,18.73,18.83,1003836.0
2022-04-18 09:40:00,18.83,18.96,18.8,18.94,422829.0,18.83,18.96,18.8,18.94,422829.0
2022-04-18 09:45:00,18.94,19.03,18.85,18.99,667174.0,18.94,19.03,18.85,18.99,667174.0
2022-04-18 09:50:00,18.99,19.09,18.96,19.04,669703.0,18.99,19.09,18.96,19.04,669703.0
2022-04-18 09:55:00,19.04,19.04,18.92,18.96,288440.0,19.04,19.04,18.92,18.96,288440.0
2022-04-18 10:00:00,18.95,19.05,18.91,19.05,294319.0,18.95,19.05,18.91,19.05,294319.0
2022-04-18 10:05:00,19.05,19.06,18.92,18.92,284776.0,19.05,19.06,18.92,18.92,284776.0
2022-04-18 10:10:00,18.91,18.99,18.89,18.96,485914.0,18.91,18.99,18.89,18.96,485914.0
2022-04-18 10:15:00,18.97,18.99,18.92,18.98,214507.0,18.97,18.99,18.92,18.98,214507.0
2022-04-18 10:20:00,18.99,19.07,18.98,19.07,182752.0,18.99,19.07,18.98,19.07,182752.0
2022-04-18 10:25:00,19.06,19.09,18.96,18.97,369214.0,19.06,19.09,18.96,18.97,369214.0
2022-04-18 10:30:00,18.98,19.0,18.94,18.97,228451.0,18.98,19.0,18.94,18.97,228451.0
2022-04-18 10:35:00,18.97,18.99,18.89,18.96,301889.0,18.97,18.99,18.89,18.96,301889.0
2022-04-18 10:40:00,18.96,19.01,18.95,18.95,276950.0,18.96,19.01,18.95,18.95,276950.0
2022-04-18 10:45:00,18.96,19.01,18.95,19.0,186075.0,18.96,19.01,18.95,19.0,186075.0
2022-04-18 10:50:00,19.0,19.03,18.94,18.98,308376.0,19.0,19.03,18.94,18.98,308376.0
2022-04-18 10:55:00,18.99,19.01,18.93,18.96,203141.0,18.99,19.01,18.93,18.96,203141.0
2022-04-18 11:00:00,18.96,19.0,18.94,18.98,195188.0,18.96,19.0,18.94,18.98,195188.0
2022-04-18 11:05:00,18.99,19.02,18.95,18.97,131147.0,18.99,19.02,18.95,18.97,131147.0
2022-04-18 11:10:00,18.98,19.02,18.97,18.98,140551.0,18.98,19.02,18.97,18.98,140551.0
2022-04-18 11:15:00,18.98,18.99,18.92,18.95,147327.0,18.98,18.99,18.92,18.95,147327.0
2022-04-18 11:20:00,18.94,18.96,18.88,18.89,243762.0,18.94,18.96,18.88,18.89,243762.0
2022-04-18 11:25:00,18.88,18.9,18.83,18.88,379234.0,18.88,18.9,18.83,18.88,379234.0
2022-04-18 11:30:00,18.87,18.89,18.82,18.84,389075.0,18.87,18.89,18.82,18.84,389075.0
2022-04-18 11:35:00,18.84,18.86,18.77,18.78,246432.0,18.84,18.86,18.77,18.78,246432.0
2022-04-18 11:40:00,18.78,18.8,18.75,18.78,438971.0,18.78,18.8,18.75,18.78,438971.0
2022-04-18 11:45:00,18.78,18.81,18.75,18.75,246906.0,18.78,18.81,18.75,18.75,246906.0
2022-04-18 11:50:00,18.75,18.78,18.74,18.77,166987.0,18.75,18.78,18.74,18.77,166987.0
2022-04-18 11:55:00,18.77,18.8,18.75,18.77,198062.0,18.77,18.8,18.75,18.77,198062.0
2022-04-18 12:00:00,18.77,18.77,18.72,18.76,258447.0,18.77,18.77,18.72,18.76,258447.0
2022-04-18 12:05:00,18.76,18.76,18.7,18.73,347145.0,18.76,18.76,18.7,18.73,347145.0
2022-04-18 12:10:00,18.73,18.76,18.72,18.73,134717.0,18.73,18.76,18.72,18.73,134717.0
2022-04-18 12:15:00,18.73,18.73,18.69,18.71,233317.0,18.73,18.73,18.69,18.71,233317.0
2022-04-18 12:20:00,18.7,18.72,18.68,18.71,154939.0,18.7,18.72,18.68,18.71,154939.0
2022-04-18 12:25:00,18.71,18.73,18.69,18.7,209147.0,18.71,18.73,18.69,18.7,209147.0
2022-04-18 12:30:00,18.69,18.72,18.68,18.69,135490.0,18.69,18.72,18.68,18.69,135490.0
2022-04-18 12:35:00,18.69,18.71,18.67,18.69,420174.0,18.69,18.71,18.67,18.69,420174.0
2022-04-18 12:40:00,18.69,18.72,18.66,18.71,338678.0,18.69,18.72,18.66,18.71,338678.0
2022-04-18 12:45:00,18.71,18.72,18.66,18.69,350738.0,18.71,18.72,18.66,18.69,350738.0
2022-04-18 12:50:00,18.69,18.71,18.66,18.7,225358.0,18.69,18.71,18.66,18.7,225358.0
2022-04-18 12:55:00,18.7,18.71,18.67,18.68,239645.0,18.7,18.71,18.67,18.68,239645.0
2022-04-18 13:00:00,18.68,18.7,18.66,18.68,191911.0,18.68,18.7,18.66,18.68,191911.0
2022-04-18 13:05:00,18.68,18.71,18.66,18.69,491430.0,18.68,18.71,18.66,18.69,491430.0
2022-04-18 13:10:00,18.7,18.71,18.67,18.68,210526.0,18.7,18.71,18.67,18.68,210526.0
2022-04-18 13:15:00,18.68,18.7,18.66,18.7,248283.0,18.68,18.7,18.66,18.7,248283.0
2022-04-18 13:20:00,18.7,18.73,18.68,18.71,104464.0,18.7,18.73,18.68,18.71,104464.0
2022-04-18 13:25:00,18.71,18.76,18.7,18.75,168074.0,18.71,18.76,18.7,18.75,168074.0
2022-04-18 13:30:00,18.76,18.81,18.74,18.81,294655.0,18.76,18.81,18.74,18.81,294655.0
2022-04-18 13:35:00,18.8,18.86,18.79,18.82,255315.0,18.8,18.86,18.79,18.82,255315.0
2022-04-18 13:40:00,18.82,18.84,18.78,18.79,140732.0,18.82,18.84,18.78,18.79,140732.0
2022-04-18 13:45:00,18.79,18.79,18.74,18.77,308902.0,18.79,18.79,18.74,18.77,308902.0
2022-04-18 13:50:00,18.77,18.78,18.73,18.78,151738.0,18.77,18.78,18.73,18.78,151738.0
2022-04-18 13:55:00,18.78,18.8,18.73,18.75,271418.0,18.78,18.8,18.73,18.75,271418.0
2022-04-18 14:00:00,18.75,18.77,18.74,18.75,119099.0,18.75,18.77,18.74,18.75,119099.0
2022-04-18 14:05:00,18.74,18.76,18.7,18.71,136866.0,18.74,18.76,18.7,18.71,136866.0
2022-04-18 14:10:00,18.71,18.73,18.7,18.71,134078.0,18.71,18.73,18.7,18.71,134078.0
2022-04-18 14:15:00,18.71,18.74,18.67,18.68,268103.0,18.71,18.74,18.67,18.68,268103.0
2022-04-18 14:20:00,18.68,18.71,18.65,18.7,325067.0,18.68,18.71,18.65,18.7,325067.0
2022-04-18 14:25:00,18.7,18.72,18.65,18.66,491109.0,18.7,18.72,18.65,18.66,491109.0
2022-04-18 14:30:00,18.65,18.68,18.65,18.67,320589.0,18.65,18.68,18.65,18.67,320589.0
2022-04-18 14:35:00,18.67,18.68,18.65,18.66,231550.0,18.67,18.68,18.65,18.66,231550.0
2022-04-18 14:40:00,18.66,18.67,18.61,18.62,398960.0,18.66,18.67,18.61,18.62,398960.0
2022-04-18 14:45:00,18.62,18.63,18.58,18.6,380075.0,18.62,18.63,18.58,18.6,380075.0
2022-04-18 14:50:00,18.6,18.64,18.59,18.62,320372.0,18.6,18.64,18.59,18.62,320372.0
2022-04-18 14:55:00,18.61,18.63,18.59,18.61,186124.0,18.61,18.63,18.59,18.61,186124.0
2022-04-18 15:00:00,18.61,18.65,18.6,18.62,282172.0,18.61,18.65,18.6,18.62,282172.0
2022-04-18 15:05:00,18.61,18.65,18.61,18.64,157269.0,18.61,18.65,18.61,18.64,157269.0
2022-04-18 15:10:00,18.63,18.65,18.6,18.62,191289.0,18.63,18.65,18.6,18.62,191289.0
2022-04-18 15:15:00,18.62,18.64,18.59,18.6,195341.0,18.62,18.64,18.59,18.6,195341.0
2022-04-18 15:20:00,18.61,18.62,18.58,18.59,226547.0,18.61,18.62,18.58,18.59,226547.0
2022-04-18 15:25:00,18.59,18.59,18.55,18.55,346136.0,18.59,18.59,18.55,18.55,346136.0
2022-04-18 15:30:00,18.55,18.55,18.51,18.52,378172.0,18.55,18.55,18.51,18.52,378172.0
2022-04-18 15:35:00,18.52,18.54,18.48,18.51,512339.0,18.52,18.54,18.48,18.51,512339.0
2022-04-18 15:40:00,18.52,18.57,18.5,18.55,440905.0,18.52,18.57,18.5,18.55,440905.0
2022-04-18 15:45:00,18.55,18.56,18.5,18.51,357268.0,18.55,18.56,18.5,18.51,357268.0
2022-04-18 15:50:00,18.51,18.55,18.47,18.53,683435.0,18.51,18.55,18.47,18.53,683435.0
2022-04-18 15:55:00,18.53,18.55,18.5,18.55,999146.0,18.53,18.55,18.5,18.55,999146.0
2022-04-19 09:30:00,18.86,19.16,18.86,19.02,2334396.0,18.86,19.16,18.86,19.02,2334396.0
2022-04-19 09:35:00,19.02,19.09,18.89,19.0,904460.0,19.02,19.09,18.89,19.0,904460.0
2022-04-19 09:40:00,18.99,19.12,18.99,19.07,661758.0,18.99,19.12,18.99,19.07,661758.0
2022-04-19 09:45:00,19.06,19.08,18.89,18.91,533658.0,19.06,19.08,18.89,18.91,533658.0
2022-04-19 09:50:00,18.91,19.0,18.88,18.93,711644.0,18.91,19.0,18.88,18.93,711644.0
2022-04-19 09:55:00,18.93,19.11,18.88,19.05,830719.0,18.93,19.11,18.88,19.05,830719.0
2022-04-19 10:00:00,19.06,19.14,19.04,19.14,706130.0,19.06,19.14,19.04,19.14,706130.0
2022-04-19 10:05:00,19.13,19.15,19.05,19.08,514779.0,19.13,19.15,19.05,19.08,514779.0
2022-04-19 10:10:00,19.08,19.16,19.08,19.13,430878.0,19.08,19.16,19.08,19.13,430878.0
2022-04-19 10:15:00,19.13,19.2,19.09,19.17,570252.0,19.13,19.2,19.09,19.17,570252.0
2022-04-19 10:20:00,19.16,19.28,19.1,19.24,975675.0,19.16,19.28,19.1,19.24,975675.0
2022-04-19 10:25:00,19.25,19.26,19.21,19.26,428209.0,19.25,19.26,19.21,19.26,428209.0
2022-04-19 10:30:00,19.26,19.34,19.24,19.31,577438.0,19.26,19.34,19.24,19.31,577438.0
2022-04-19 10:35:00,19.31,19.37,19.29,19.33,560685.0,19.31,19.37,19.29,19.33,560685.0
2022-04-19 10:40:00,19.32,19.44,19.31,19.44,616746.0,19.32,19.44,19.31,19.44,616746.0
2022-04-19 10:45:00,19.44,19.45,19.39,19.44,539075.0,19.44,19.45,19.39,19.44,539075.0
2022-04-19 10:50:00,19.43,19.53,19.42,19.47,1305168.0,19.43,19.53,19.42,19.47,1305168.0
2022-04-19 10:55:00,19.47,19.49,19.41,19.46,415192.0,19.47,19.49,19.41,19.46,415192.0
2022-04-19 11:00:00,19.46,19.48,19.43,19.46,348759.0,19.46,19.48,19.43,19.46,348759.0
2022-04-19 11:05:00,19.46,19.52,19.45,19.49,420324.0,19.46,19.52,19.45,19.49,420324.0
2022-04-19 11:10:00,19.49,19.56,19.46,19.55,717086.0,19.49,19.56,19.46,19.55,717086.0
2022-04-19 11:15:00,19.55,19.58,19.52,19.54,445006.0,19.55,19.58,19.52,19.54,445006.0
2022-04-19 11:20:00,19.54,19.62,19.53,19.62,784567.0,19.54,19.62,19.53,19.62,784567.0
2022-04-19 11:25:00,19.61,19.7,19.61,19.67,964540.0,19.61,19.7,19.61,19.67,964540.0
2022-04-19 11:30:00,19.68,19.72,19.66,19.69,788583.0,19.68,19.72,19.66,19.69,788583.0
2022-04-19 11:35:00,19.69,19.72,19.62,19.71,701906.0,19.69,19.72,19.62,19.71,701906.0
2022-04-19 11:40:00,19.72,19.77,19.71,19.77,560420.0,19.72,19.77,19.71,19.77,560420.0
2022-04-19 11:45:00,19.77,19.8,19.73,19.73,655231.0,19.77,19.8,19.73,19.73,655231.0
2022-04-19 11:50:00,19.73,19.79,19.71,19.72,604069.0,19.73,19.79,19.71,19.72,604069.0
2022-04-19 11:55:00,19.72,19.75,19.66,19.69,543237.0,19.72,19.75,19.66,19.69,543237.0
2022-04-19 12:00:00,19.69,19.71,19.59,19.62,666287.0,19.69,19.71,19.59,19.62,666287.0
2022-04-19 12:05:00,19.62,19.64,19.58,19.59,296482.0,19.62,19.64,19.58,19.59,296482.0
2022-04-19 12:10:00,19.59,19.64,19.58,19.64,310662.0,19.59,19.64,19.58,19.64,310662.0
2022-04-19 12:15:00,19.64,19.68,19.62,19.67,220880.0,19.64,19.68,19.62,19.67,220880.0
2022-04-19 12:20:00,19.66,19.67,19.62,19.66,153349.0,19.66,19.67,19.62,19.66,153349.0
2022-04-19 12:25:00,19.65,19.67,19.6,19.62,190482.0,19.65,19.67,19.6,19.62,190482.0
2022-04-19 12:30:00,19.63,19.65,19.6,19.6,170732.0,19.63,19.65,19.6,19.6,170732.0
2022-04-19 12:35:00,19.61,19.63,19.58,19.59,233302.0,19.61,19.63,19.58,19.59,233302.0
2022-04-19 12:40:00,19.6,19.62,19.58,19.6,186929.0,19.6,19.62,19.58,19.6,186929.0
2022-04-19 12:45:00,19.61,19.62,19.58,19.6,211057.0,19.61,19.62,19.58,19.6,211057.0
2022-04-19 12:50:00,19.6,19.63,19.59,19.62,100978.0,19.6,19.63,19.59,19.62,100978.0
2022-04-19 12:55:00,19.62,19.65,19.62,19.63,202061.0,19.62,19.65,19.62,19.63,202061.0
2022-04-19 13:00:00,19.64,19.66,19.62,19.64,362365.0,19.64,19.66,19.62,19.64,362365.0
2022-04-19 13:05:00,19.64,19.68,19.63,19.68,719789.0,19.64,19.68,19.63,19.68,719789.0
2022-04-19 13:10:00,19.67,19.75,19.66,19.72,368653.0,19.67,19.75,19.66,19.72,368653.0
2022-04-19 13:15:00,19.71,19.73,19.65,19.66,295921.0,19.71,19.73,19.65,19.66,295921.0
2022-04-19 13:20:00,19.65,19.67,19.6,19.6,363497.0,19.65,19.67,19.6,19.6,363497.0
2022-04-19 13:25:00,19.6,19.61,19.56,19.57,412590.0,19.6,19.61,19.56,19.57,412590.0
2022-04-19 13:30:00,19.57,19.61,19.57,19.61,226678.0,19.57,19.61,19.57,19.61,226678.0
2022-04-19 13:35:00,19.61,19.65,19.59,19.63,163813.0,19.61,19.65,19.59,19.63,163813.0
2022-04-19 13:40:00,19.63,19.63,19.6,19.61,156045.0,19.63,19.63,19.6,19.61,156045.0
2022-04-19 13:45:00,19.61,19.63,19.57,19.62,250619.0,19.61,19.63,19.57,19.62,250619.0
2022-04-19 13:50:00,19.63,19.63,19.56,19.56,352699.0,19.63,19.63,19.56,19.56,352699.0
2022-04-19 13:55:00,19.57,19.58,19.54,19.57,168039.0,19.57,19.58,19.54,19.57,168039.0
2022-04-19 14:00:00,19.57,19.58,19.49,19.52,511048.0,19.57,19.58,19.49,19.52,511048.0
2022-04-19 14:05:00,19.52,19.53,19.48,19.5,351984.0,19.52,19.53,19.48,19.5,351984.0
2022-04-19 14:10:00,19.5,19.51,19.43,19.44,417929.0,19.5,19.51,19.43,19.44,417929.0
2022-04-19 14:15:00,19.44,19.45,19.39,19.4,364008.0,19.44,19.45,19.39,19.4,364008.0
2022-04-19 14:20:00,19.4,19.45,19.38,19.43,322605.0,19.4,19.45,19.38,19.43,322605.0
2022-04-19 14:25:00,19.42,19.47,19.4,19.46,287243.0,19.42,19.47,19.4,19.46,287243.0
2022-04-19 14:30:00,19.45,19.48,19.44,19.44,267302.0,19.45,19.48,19.44,19.44,267302.0
2022-04-19 14:35:00,19.45,19.52,19.44,19.51,274475.0,19.45,19.52,19.44,19.51,274475.0
2022-04-19 14:40:00,19.51,19.53,19.49,19.51,166041.0,19.51,19.53,19.49,19.51,166041.0
2022-04-19 14:45:00,19.52,19.56,19.51,19.55,369198.0,19.52,19.56,19.51,19.55,369198.0
2022-04-19 14:50:00,19.55,19.56,19.51,19.53,93680.0,19.55,19.56,19.51,19.53,93680.0
2022-04-19 14:55:00,19.53,19.57,19.52,19.55,173329.0,19.53,19.57,19.52,19.55,173329.0
2022-04-19 15:00:00,19.55,19.57,19.52,19.54,184279.0,19.55,19.57,19.52,19.54,184279.0
2022-04-19 15:05:00,19.54,19.57,19.52,19.56,123449.0,19.54,19.57,19.52,19.56,123449.0
2022-04-19 15:10:00,19.57,19.62,19.55,19.61,285968.0,19.57,19.62,19.55,19.61,285968.0
2022-04-19 15:15:00,19.61,19.63,19.58,19.61,288539.0,19.61,19.63,19.58,19.61,288539.0
2022-04-19 15:20:00,19.61,19.63,19.59,19.61,323866.0,19.61,19.63,19.59,19.61,323866.0
2022-04-19 15:25:00,19.61,19.62,19.59,19.61,207014.0,19.61,19.62,19.59,19.61,207014.0
2022-04-19 15:30:00,19.61,19.63,19.58,19.6,572946.0,19.61,19.63,19.58,19.6,572946.0
2022-04-19 15:35:00,19.6,19.63,19.58,19.62,422235.0,19.6,19.63,19.58,19.62,422235.0
2022-04-19 15:40:00,19.62,19.62,19.54,19.56,511862.0,19.62,19.62,19.54,19.56,511862.0
2022-04-19 15:45:00,19.57,19.6,19.55,19.59,428826.0,19.57,19.6,19.55,19.59,428826.0
2022-04-19 15:50:00,19.61,19.66,19.6,19.64,1418276.0,19.61,19.66,19.6,19.64,1418276.0
2022-04-19 15:55:00,19.63,19.63,19.56,19.58,1212192.0,19.63,19.63,19.56,19.58,1212192.0
2022-04-20 09:30:00,19.66,19.77,19.53,19.77,1708357.0,19.66,19.77,19.53,19.77,1708357.0
2022-04-20 09:35:00,19.77,19.99,19.76,19.91,1854743.0,19.77,19.99,19.76,19.91,1854743.0
2022-04-20 09:40:00,19.91,19.99,19.61,19.62,1775061.0,19.91,19.99,19.61,19.62,1775061.0
2022-04-20 09:45:00,19.61,19.72,19.48,19.68,1121146.0,19.61,19.72,19.48,19.68,1121146.0
2022-04-20 09:50:00,19.68,19.69,19.55,19.62,500761.0,19.68,19.69,19.55,19.62,500761.0
2022-04-20 09:55:00,19.62,19.65,19.57,19.62,488598.0,19.62,19.65,19.57,19.62,488598.0
2022-04-20 10:00:00,19.62,19.7,19.57,19.7,523671.0,19.62,19.7,19.57,19.7,523671.0
2022-04-20 10:05:00,19.7,19.7,19.57,19.67,478206.0,19.7,19.7,19.57,19.67,478206.0
2022-04-20 10:10:00,19.66,19.7,19.61,19.69,361263.0,19.66,19.7,19.61,19.69,361263.0
2022-04-20 10:15:00,19.69,19.8,19.67,19.78,1083114.0,19.69,19.8,19.67,19.78,1083114.0
2022-04-20 10:20:00,19.77,19.85,19.77,19.78,849936.0,19.77,19.85,19.77,19.78,849936.0
2022-04-20 10:25:00,19.78,19.84,19.72,19.84,470028.0,19.78,19.84,19.72,19.84,470028.0
2022-04-20 10:30:00,19.84,19.92,19.77,19.92,601664.0,19.84,19.92,19.77,19.92,601664.0
2022-04-20 10:35:00,19.91,19.96,19.87,19.93,1143064.0,19.91,19.96,19.87,19.93,1143064.0
2022-04-20 10:40:00,19.94,20.0,19.93,19.98,754485.0,19.94,20.0,19.93,19.98,754485.0
2022-04-20 10:45:00,19.99,20.0,19.95,19.98,785815.0,19.99,20.0,19.95,19.98,785815.0
2022-04-20 10:50:00,19.97,20.07,19.94,19.98,1307620.0,19.97,20.07,19.94,19.98,1307620.0
2022-04-20 10:55:00,19.98,19.98,19.83,19.83,583759.0,19.98,19.98,19.83,19.83,583759.0
2022-04-20 11:00:00,19.84,19.9,19.8,19.85,520062.0,19.84,19.9,19.8,19.85,520062.0
2022-04-20 11:05:00,19.85,19.88,19.74,19.75,591968.0,19.85,19.88,19.74,19.75,591968.0
2022-04-20 11:10:00,19.75,19.76,19.68,19.71,428970.0,19.75,19.76,19.68,19.71,428970.0
2022-04-20 11:15:00,19.71,19.77,19.7,19.71,333566.0,19.71,19.77,19.7,19.71,333566.0
2022-04-20 11:20:00,19.71,19.75,19.68,19.73,346116.0,19.71,19.75,19.68,19.73,346116.0
2022-04-20 11:25:00,19.73,19.76,19.68,19.72,215648.0,19.73,19.76,19.68,19.72,215648.0
2022-04-20 11:30:00,19.72,19.79,19.71,19.76,420095.0,19.72,19.79,19.71,19.76,420095.0
2022-04-20 11:35:00,19.76,19.82,19.73,19.77,330795.0,19.76,19.82,19.73,19.77,330795.0
2022-04-20 11:40:00,19.77,19.82,19.75,19.79,260626.0,19.77,19.82,19.75,19.79,260626.0
2022-04-20 11:45:00,19.8,19.8,19.69,19.7,360517.0,19.8,19.8,19.69,19.7,360517.0
2022-04-20 11:50:00,19.69,19.72,19.63,19.65,790246.0,19.69,19.72,19.63,19.65,790246.0
2022-04-20 11:55:00,19.65,19.69,19.64,19.68,149803.0,19.65,19.69,19.64,19.68,149803.0
2022-04-20 12:00:00,19.68,19.74,19.67,19.73,260013.0,19.68,19.74,19.67,19.73,260013.0
2022-04-20 12:05:00,19.74,19.79,19.73,19.75,546437.0,19.74,19.79,19.73,19.75,546437.0
2022-04-20 12:10:00,19.75,19.77,19.7,19.7,192389.0,19.75,19.77,19.7,19.7,192389.0
2022-04-20 12:15:00,19.7,19.71,19.68,19.71,166704.0,19.7,19.71,19.68,19.71,166704.0
2022-04-20 12:20:00,19.71,19.73,19.67,19.73,202651.0,19.71,19.73,19.67,19.73,202651.0
2022-04-20 12:25:00,19.73,19.74,19.67,19.68,249634.0,19.73,19.74,19.67,19.68,249634.0
2022-04-20 12:30:00,19.67,19.74,19.67,19.73,137281.0,19.67,19.74,19.67,19.73,137281.0
2022-04-20 12:35:00,19.73,19.75,19.71,19.74,231258.0,19.73,19.75,19.71,19.74,231258.0
2022-04-20 12:40:00,19.74,19.75,19.69,19.73,301560.0,19.74,19.75,19.69,19.73,301560.0
2022-04-20 12:45:00,19.74,19.78,19.73,19.77,242214.0,19.74,19.78,19.73,19.77,242214.0
2022-04-20 12:50:00,19.76,19.8,19.76,19.76,147665.0,19.76,19.8,19.76,19.76,147665.0
2022-04-20 12:55:00,19.76,19.77,19.73,19.74,104855.0,19.76,19.77,19.73,19.74,104855.0
2022-04-20 13:00:00,19.75,19.8,19.73,19.8,197975.0,19.75,19.8,19.73,19.8,197975.0
2022-04-20 13:05:00,19.8,19.8,19.75,19.79,163659.0,19.8,19.8,19.75,19.79,163659.0
2022-04-20 13:10:00,19.78,19.82,19.76,19.8,211342.0,19.78,19.82,19.76,19.8,211342.0
2022-04-20 13:15:00,19.8,19.82,19.73,19.75,245588.0,19.8,19.82,19.73,19.75,245588.0
2022-04-20 13:20:00,19.75,19.76,19.73,19.74,197223.0,19.75,19.76,19.73,19.74,197223.0
2022-04-20 13:25:00,19.73,19.75,19.7,19.71,271180.0,19.73,19.75,19.7,19.71,271180.0
2022-04-20 13:30:00,19.71,19.74,19.69,19.71,185692.0,19.71,19.74,19.69,19.71,185692.0
2022-04-20 13:35:00,19.71,19.73,19.67,19.69,138100.0,19.71,19.73,19.67,19.69,138100.0
2022-04-20 13:40:00,19.68,19.75,19.68,19.73,171348.0,19.68,19.75,19.68,19.73,171348.0
2022-04-20 13:45:00,19.73,19.78,19.73,19.77,259438.0,19.73,19.78,19.73,19.77,259438.0
2022-04-20 13:50:00,19.77,19.78,19.7,19.71,187627.0,19.77,19.78,19.7,19.71,187627.0
2022-04-20 13:55:00,19.71,19.72,19.67,19.71,229370.0,19.71,19.72,19.67,19.71,229370.0
2022-04-20 14:00:00,19.7,19.71,19.61,19.63,374311.0,19.7,19.71,19.61,19.63,374311.0
2022-04-20 14:05:00,19.64,19.65,19.62,19.64,211859.0,19.64,19.65,19.62,19.64,211859.0
2022-04-20 14:10:00,19.64,19.65,19.56,19.57,308369.0,19.64,19.65,19.56,19.57,308369.0
2022-04-20 14:15:00,19.57,19.59,19.54,19.56,375133.0,19.57,19.59,19.54,19.56,375133.0
2022-04-20 14:20:00,19.56,19.58,19.55,19.55,260698.0,19.56,19.58,19.55,19.55,260698.0
2022-04-20 14:25:00,19.56,19.57,19.52,19.56,433970.0,19.56,19.57,19.52,19.56,433970.0
2022-04-20 14:30:00,19.57,19.62,19.56,19.59,229004.0,19.57,19.62,19.56,19.59,229004.0
2022-04-20 14:35:00,19.59,19.6,19.55,19.56,129865.0,19.59,19.6,19.55,19.56,129865.0
2022-04-20 14:40:00,19.55,19.57,19.53,19.57,183529.0,19.55,19.57,19.53,19.57,183529.0
2022-04-20 14:45:00,19.56,19.6,19.55,19.59,175752.0,19.56,19.6,19.55,19.59,175752.0
2022-04-20 14:50:00,19.58,19.61,19.54,19.55,207854.0,19.58,19.61,19.54,19.55,207854.0
2022-04-20 14:55:00,19.55,19.58,19.53,19.56,326860.0,19.55,19.58,19.53,19.56,326860.0
2022-04-20 15:00:00,19.56,19.62,19.56,19.6,217881.0,19.56,19.62,19.56,19.6,217881.0
2022-04-20 15:05:00,19.6,19.63,19.57,19.61,233738.0,19.6,19.63,19.57,19.61,233738.0
2022-04-20 15:10:00,19.61,19.66,19.55,19.64,414111.0,19.61,19.66,19.55,19.64,414111.0
2022-04-20 15:15:00,19.64,19.65,19.61,19.64,242009.0,19.64,19.65,19.61,19.64,242009.0
2022-04-20 15:20:00,19.64,19.64,19.57,19.57,336407.0,19.64,19.64,19.57,19.57,336407.0
2022-04-20 15:25:00,19.57,19.6,19.54,19.55,786512.0,19.57,19.6,19.54,19.55,786512.0
2022-04-20 15:30:00,19.55,19.56,19.49,19.5,864265.0,19.55,19.56,19.49,19.5,864265.0
2022-04-20 15:35:00,19.5,19.57,19.49,19.54,370887.0,19.5,19.57,19.49,19.54,370887.0
2022-04-20 15:40:00,19.54,19.6,19.53,19.6,303231.0,19.54,19.6,19.53,19.6,303231.0
2022-04-20 15:45:00,19.6,19.62,19.57,19.59,483201.0,19.6,19.62,19.57,19.59,483201.0
2022-04-20 15:50:00,19.59,19.6,19.48,19.49,980440.0,19.59,19.6,19.48,19.49,980440.0
2022-04-20 15:55:00,19.5,19.52,19.47,19.48,1494963.0,19.5,19.52,19.47,19.48,1494963.0
2022-04-21 09:30:00,21.26,21.4,20.92,21.12,6932557.0,21.26,21.4,20.92,21.12,6932557.0
2022-04-21 09:35:00,21.12,21.38,20.99,21.09,3865225.0,21.12,21.38,20.99,21.09,3865225.0
2022-04-21 09:40:00,21.09,21.42,21.08,21.31,3467004.0,21.09,21.42,21.08,21.31,3467004.0
2022-04-21 09:45:00,21.3,21.37,20.97,21.03,3160194.0,21.3,21.37,20.97,21.03,3160194.0
2022-04-21 09:50:00,21.04,21.08,20.78,20.81,2133817.0,21.04,21.08,20.78,20.81,2133817.0
2022-04-21 09:55:00,20.82,21.0,20.8,20.83,1448811.0,20.82,21.0,20.8,20.83,1448811.0
2022-04-21 10:00:00,20.84,20.91,20.71,20.89,1964730.0,20.84,20.91,20.71,20.89,1964730.0
2022-04-21 10:05:00,20.89,20.97,20.8,20.96,1196642.0,20.89,20.97,20.8,20.96,1196642.0
2022-04-21 10:10:00,20.96,21.01,20.8,20.9,1887210.0,20.96,21.01,20.8,20.9,1887210.0
2022-04-21 10:15:00,20.89,20.95,20.84,20.91,754446.0,20.89,20.95,20.84,20.91,754446.0
2022-04-21 10:20:00,20.91,20.93,20.8,20.82,842132.0,20.91,20.93,20.8,20.82,842132.0
2022-04-21 10:25:00,20.82,20.87,20.78,20.86,682141.0,20.82,20.87,20.78,20.86,682141.0
2022-04-21 10:30:00,20.87,21.0,20.86,21.0,1383391.0,20.87,21.0,20.86,21.0,1383391.0
2022-04-21 10:35:00,21.0,21.0,20.82,20.85,1159000.0,21.0,21.0,20.82,20.85,1159000.0
2022-04-21 10:40:00,20.85,20.87,20.76,20.85,646992.0,20.85,20.87,20.76,20.85,646992.0
2022-04-21 10:45:00,20.85,20.85,20.64,20.69,856842.0,20.85,20.85,20.64,20.69,856842.0
2022-04-21 10:50:00,20.7,20.75,20.62,20.71,660447.0,20.7,20.75,20.62,20.71,660447.0
2022-04-21 10:55:00,20.71,20.73,20.63,20.69,647137.0,20.71,20.73,20.63,20.69,647137.0
2022-04-21 11:00:00,20.69,20.69,20.56,20.6,773300.0,20.69,20.69,20.56,20.6,773300.0
2022-04-21 11:05:00,20.6,20.68,20.53,20.55,626428.0,20.6,20.68,20.53,20.55,626428.0
2022-04-21 11:10:00,20.55,20.62,20.53,20.6,422113.0,20.55,20.62,20.53,20.6,422113.0
2022-04-21 11:15:00,20.6,20.73,20.58,20.67,768092.0,20.6,20.73,20.58,20.67,768092.0
2022-04-21 11:20:00,20.68,20.81,20.66,20.81,795008.0,20.68,20.81,20.66,20.81,795008.0
2022-04-21 11:25:00,20.81,20.96,20.8,20.89,1147000.0,20.81,20.96,20.8,20.89,1147000.0
2022-04-21 11:30:00,20.89,20.9,20.75,20.76,795548.0,20.89,20.9,20.75,20.76,795548.0
2022-04-21 11:35:00,20.77,20.8,20.68,20.78,483324.0,20.77,20.8,20.68,20.78,483324.0
2022-04-21 11:40:00,20.77,20.79,20.69,20.69,306041.0,20.77,20.79,20.69,20.69,306041.0
2022-04-21 11:45:00,20.7,20.72,20.62,20.71,498874.0,20.7,20.72,20.62,20.71,498874.0
2022-04-21 11:50:00,20.71,20.72,20.58,20.58,564876.0,20.71,20.72,20.58,20.58,564876.0
2022-04-21 11:55:00,20.58,20.59,20.46,20.5,673389.0,20.58,20.59,20.46,20.5,673389.0
2022-04-21 12:00:00,20.5,20.52,20.44,20.44,572651.0,20.5,20.52,20.44,20.44,572651.0
2022-04-21 12:05:00,20.45,20.51,20.42,20.43,421211.0,20.45,20.51,20.42,20.43,421211.0
2022-04-21 12:10:00,20.43,20.48,20.4,20.45,455492.0,20.43,20.48,20.4,20.45,455492.0
2022-04-21 12:15:00,20.46,20.46,20.34,20.41,469810.0,20.46,20.46,20.34,20.41,469810.0
2022-04-21 12:20:00,20.4,20.42,20.3,20.31,398849.0,20.4,20.42,20.3,20.31,398849.0
2022-04-21 12:25:00,20.3,20.33,20.23,20.25,637783.0,20.3,20.33,20.23,20.25,637783.0
2022-04-21 12:30:00,20.24,20.27,20.16,20.22,686940.0,20.24,20.27,20.16,20.22,686940.0
2022-04-21 12:35:00,20.21,20.27,20.15,20.2,448771.0,20.21,20.27,20.15,20.2,448771.0
2022-04-21 12:40:00,20.2,20.34,20.19,20.32,524408.0,20.2,20.34,20.19,20.32,524408.0
2022-04-21 12:45:00,20.32,20.4,20.29,20.33,620883.0,20.32,20.4,20.29,20.33,620883.0
2022-04-21 12:50:00,20.32,20.41,20.25,20.39,402543.0,20.32,20.41,20.25,20.39,402543.0
2022-04-21 12:55:00,20.4,20.43,20.28,20.34,364521.0,20.4,20.43,20.28,20.34,364521.0
2022-04-21 13:00:00,20.34,20.37,20.3,20.35,414870.0,20.34,20.37,20.3,20.35,414870.0
2022-04-21 13:05:00,20.35,20.44,20.34,20.44,329409.0,20.35,20.44,20.34,20.44,329409.0
2022-04-21 13:10:00,20.44,20.45,20.33,20.34,249408.0,20.44,20.45,20.33,20.34,249408.0
2022-04-21 13:15:00,20.34,20.35,20.21,20.23,337637.0,20.34,20.35,20.21,20.23,337637.0
2022-04-21 13:20:00,20.24,20.38,20.23,20.35,278771.0,20.24,20.38,20.23,20.35,278771.0
2022-04-21 13:25:00,20.35,20.41,20.3,20.4,356042.0,20.35,20.41,20.3,20.4,356042.0
2022-04-21 13:30:00,20.39,20.45,20.37,20.44,472158.0,20.39,20.45,20.37,20.44,472158.0
2022-04-21 13:35:00,20.43,20.46,20.38,20.39,235996.0,20.43,20.46,20.38,20.39,235996.0
2022-04-21 13:40:00,20.39,20.5,20.38,20.49,347169.0,20.39,20.5,20.38,20.49,347169.0
2022-04-21 13:45:00,20.5,20.6,20.46,20.57,696698.0,20.5,20.6,20.46,20.57,696698.0
2022-04-21 13:50:00,20.57,20.6,20.52,20.57,458657.0,20.57,20.6,20.52,20.57,458657.0
2022-04-21 13:55:00,20.57,20.64,20.56,20.61,821888.0,20.57,20.64,20.56,20.61,821888.0
2022-04-21 14:00:00,20.61,20.61,20.45,20.51,676617.0,20.61,20.61,20.45,20.51,676617.0
2022-04-21 14:05:00,20.51,20.56,20.45,20.56,449438.0,20.51,20.56,20.45,20.56,449438.0
2022-04-21 14:10:00,20.55,20.57,20.45,20.48,524853.0,20.55,20.57,20.45,20.48,524853.0
2022-04-21 14:15:00,20.47,20.52,20.44,20.46,435676.0,20.47,20.52,20.44,20.46,435676.0
2022-04-21 14:20:00,20.47,20.54,20.44,20.46,371580.0,20.47,20.54,20.44,20.46,371580.0
2022-04-21 14:25:00,20.46,20.5,20.39,20.46,453538.0,20.46,20.5,20.39,20.46,453538.0
2022-04-21 14:30:00,20.46,20.54,20.42,20.54,322927.0,20.46,20.54,20.42,20.54,322927.0
2022-04-21 14:35:00,20.53,20.64,20.52,20.59,643399.0,20.53,20.64,20.52,20.59,643399.0
2022-04-21 14:40:00,20.6,20.61,20.48,20.5,355749.0,20.6,20.61,20.48,20.5,355749.0
2022-04-21 14:45:00,20.5,20.5,20.36,20.38,397401.0,20.5,20.5,20.36,20.38,397401.0
2022-04-21 14:50:00,20.38,20.4,20.3,20.3,267524.0,20.38,20.4,20.3,20.3,267524.0
2022-04-21 14:55:00,20.3,20.31,20.22,20.26,315715.0,20.3,20.31,20.22,20.26,315715.0
2022-04-21 15:00:00,20.26,20.27,20.18,20.22,315721.0,20.26,20.27,20.18,20.22,315721.0
2022-04-21 15:05:00,20.22,20.28,20.2,20.28,454170.0,20.22,20.28,20.2,20.28,454170.0
2022-04-21 15:10:00,20.27,20.32,20.24,20.31,189524.0,20.27,20.32,20.24,20.31,189524.0
2022-04-21 15:15:00,20.32,20.36,20.27,20.32,286578.0,20.32,20.36,20.27,20.32,286578.0
2022-04-21 15:20:00,20.32,20.34,20.27,20.31,234233.0,20.32,20.34,20.27,20.31,234233.0
2022-04-21 15:25:00,20.3,20.38,20.28,20.37,390880.0,20.3,20.38,20.28,20.37,390880.0
2022-04-21 15:30:00,20.36,20.38,20.25,20.26,297819.0,20.36,20.38,20.25,20.26,297819.0
2022-04-21 15:35:00,20.26,20.27,20.21,20.27,316033.0,20.26,20.27,20.21,20.27,316033.0
2022-04-21 15:40:00,20.27,20.29,20.17,20.17,542083.0,20.27,20.29,20.17,20.17,542083.0
2022-04-21 15:45:00,20.17,20.19,20.11,20.14,735509.0,20.17,20.19,20.11,20.14,735509.0
2022-04-21 15:50:00,20.13,20.28,20.11,20.27,1154085.0,20.13,20.28,20.11,20.27,1154085.0
2022-04-21 15:55:00,20.26,20.27,20.18,20.23,1581272.0,20.26,20.27,20.18,20.23,1581272.0
2022-04-22 09:30:00,20.62,20.99,20.59,20.99,2657416.0,20.62,20.99,20.59,20.99,2657416.0
2022-04-22 09:35:00,20.98,21.15,20.84,20.92,2739304.0,20.98,21.15,20.84,20.92,2739304.0
2022-04-22 09:40:00,20.91,20.97,20.83,20.96,1267399.0,20.91,20.97,20.83,20.96,1267399.0
2022-04-22 09:45:00,20.95,21.08,20.91,21.01,1268594.0,20.95,21.08,20.91,21.01,1268594.0
2022-04-22 09:50:00,21.01,21.02,20.91,20.95,693574.0,21.01,21.02,20.91,20.95,693574.0
2022-04-22 09:55:00,20.96,21.02,20.91,20.97,772923.0,20.96,21.02,20.91,20.97,772923.0
2022-04-22 10:00:00,20.96,21.07,20.86,20.88,965388.0,20.96,21.07,20.86,20.88,965388.0
2022-04-22 10:05:00,20.88,20.94,20.78,20.8,834984.0,20.88,20.94,20.78,20.8,834984.0
2022-04-22 10:10:00,20.8,20.81,20.67,20.69,773938.0,20.8,20.81,20.67,20.69,773938.0
2022-04-22 10:15:00,20.68,20.76,20.65,20.76,531588.0,20.68,20.76,20.65,20.76,531588.0
2022-04-22 10:20:00,20.75,20.77,20.61,20.62,585502.0,20.75,20.77,20.61,20.62,585502.0
2022-04-22 10:25:00,20.62,20.63,20.5,20.52,684594.0,20.62,20.63,20.5,20.52,684594.0
2022-04-22 10:30:00,20.51,20.59,20.5,20.57,415971.0,20.51,20.59,20.5,20.57,415971.0
2022-04-22 10:35:00,20.57,20.67,20.55,20.59,407617.0,20.57,20.67,20.55,20.59,407617.0
2022-04-22 10:40:00,20.58,20.59,20.45,20.47,390955.0,20.58,20.59,20.45,20.47,390955.0
2022-04-22 10:45:00,20.47,20.53,20.43,20.44,503823.0,20.47,20.53,20.43,20.44,503823.0
2022-04-22 10:50:00,20.43,20.44,20.3,20.3,490376.0,20.43,20.44,20.3,20.3,490376.0
2022-04-22 10:55:00,20.31,20.33,20.25,20.27,539164.0,20.31,20.33,20.25,20.27,539164.0
2022-04-22 11:00:00,20.27,20.29,20.25,20.28,267301.0,20.27,20.29,20.25,20.28,267301.0
2022-04-22 11:05:00,20.28,20.44,20.22,20.44,785814.0,20.28,20.44,20.22,20.44,785814.0
2022-04-22 11:10:00,20.43,20.5,20.39,20.43,476671.0,20.43,20.5,20.39,20.43,476671.0
2022-04-22 11:15:00,20.43,20.5,20.4,20.46,308950.0,20.43,20.5,20.4,20.46,308950.0
2022-04-22 11:20:00,20.46,20.51,20.38,20.39,460451.0,20.46,20.51,20.38,20.39,460451.0
2022-04-22 11:25:00,20.39,20.45,20.31,20.33,411423.0,20.39,20.45,20.31,20.33,411423.0
2022-04-22 11:30:00,20.33,20.41,20.32,20.39,429892.0,20.33,20.41,20.32,20.39,429892.0
2022-04-22 11:35:00,20.39,20.39,20.28,20.3,349585.0,20.39,20.39,20.28,20.3,349585.0
2022-04-22 11:40:00,20.29,20.3,20.21,20.21,474755.0,20.29,20.3,20.21,20.21,474755.0
2022-04-22 11:45:00,20.22,20.28,20.2,20.27,427981.0,20.22,20.28,20.2,20.27,427981.0
2022-04-22 11:50:00,20.27,20.28,20.22,20.24,198138.0,20.27,20.28,20.22,20.24,198138.0
2022-04-22 11:55:00,20.25,20.25,20.21,20.23,174971.0,20.25,20.25,20.21,20.23,174971.0
2022-04-22 12:00:00,20.23,20.25,20.2,20.24,122267.0,20.23,20.25,20.2,20.24,122267.0
2022-04-22 12:05:00,20.23,20.27,20.22,20.26,209313.0,20.23,20.27,20.22,20.26,209313.0
2022-04-22 12:10:00,20.26,20.26,20.2,20.23,323185.0,20.26,20.26,20.2,20.23,323185.0
2022-04-22 12:15:00,20.23,20.24,20.17,20.23,314798.0,20.23,20.24,20.17,20.23,314798.0
2022-04-22 12:20:00,20.23,20.28,20.23,20.27,263009.0,20.23,20.28,20.23,20.27,263009.0
2022-04-22 12:25:00,20.27,20.35,20.27,20.35,333489.0,20.27,20.35,20.27,20.35,333489.0
2022-04-22 12:30:00,20.35,20.44,20.34,20.42,318140.0,20.35,20.44,20.34,20.42,318140.0
2022-04-22 12:35:00,20.41,20.48,20.41,20.42,540825.0,20.41,20.48,20.41,20.42,540825.0
2022-04-22 12:40:00,20.41,20.43,20.38,20.4,297565.0,20.41,20.43,20.38,20.4,297565.0
2022-04-22 12:45:00,20.39,20.41,20.37,20.39,139434.0,20.39,20.41,20.37,20.39,139434.0
2022-04-22 12:50:00,20.38,20.39,20.29,20.3,171950.0,20.38,20.39,20.29,20.3,171950.0
2022-04-22 12:55:00,20.3,20.32,20.28,20.3,182009.0,20.3,20.32,20.28,20.3,182009.0
2022-04-22 13:00:00,20.3,20.31,20.23,20.24,241126.0,20.3,20.31,20.23,20.24,241126.0
2022-04-22 13:05:00,20.25,20.28,20.21,20.23,388651.0,20.25,20.28,20.21,20.23,388651.0
2022-04-22 13:10:00,20.23,20.27,20.2,20.25,229447.0,20.23,20.27,20.2,20.25,229447.0
2022-04-22 13:15:00,20.24,20.28,20.22,20.27,246868.0,20.24,20.28,20.22,20.27,246868.0
2022-04-22 13:20:00,20.27,20.27,20.16,20.18,449615.0,20.27,20.27,20.16,20.18,449615.0
2022-04-22 13:25:00,20.18,20.23,20.17,20.23,210653.0,20.18,20.23,20.17,20.23,210653.0
2022-04-22 13:30:00,20.22,20.27,20.21,20.23,183162.0,20.22,20.27,20.21,20.23,183162.0
2022-04-22 13:35:00,20.23,20.23,20.17,20.18,171292.0,20.23,20.23,20.17,20.18,171292.0
2022-04-22 13:40:00,20.18,20.22,20.16,20.2,165264.0,20.18,20.22,20.16,20.2,165264.0
2022-04-22 13:45:00,20.2,20.23,20.14,20.14,227589.0,20.2,20.23,20.14,20.14,227589.0
2022-04-22 13:50:00,20.14,20.14,20.06,20.11,362110.0,20.14,20.14,20.06,20.11,362110.0
2022-04-22 13:55:00,20.11,20.14,20.08,20.09,199972.0,20.11,20.14,20.08,20.09,199972.0
2022-04-22 14:00:00,20.08,20.13,20.07,20.12,190739.0,20.08,20.13,20.07,20.12,190739.0
2022-04-22 14:05:00,20.11,20.16,20.1,20.13,260378.0,20.11,20.16,20.1,20.13,260378.0
2022-04-22 14:10:00,20.12,20.21,20.11,20.19,281662.0,20.12,20.21,20.11,20.19,281662.0
2022-04-22 14:15:00,20.2,20.28,20.18,20.28,208426.0,20.2,20.28,20.18,20.28,208426.0
2022-04-22 14:20:00,20.28,20.32,20.23,20.25,259804.0,20.28,20.32,20.23,20.25,259804.0
2022-04-22 14:25:00,20.24,20.24,20.16,20.18,294858.0,20.24,20.24,20.16,20.18,294858.0
2022-04-22 14:30:00,20.17,20.2,20.14,20.15,220955.0,20.17,20.2,20.14,20.15,220955.0
2022-04-22 14:35:00,20.15,20.18,20.15,20.17,117622.0,20.15,20.18,20.15,20.17,117622.0
2022-04-22 14:40:00,20.17,20.21,20.16,20.21,217858.0,20.17,20.21,20.16,20.21,217858.0
2022-04-22 14:45:00,20.21,20.22,20.15,20.16,274764.0,20.21,20.22,20.15,20.16,274764.0
2022-04-22 14:50:00,20.16,20.17,20.11,20.11,260478.0,20.16,20.17,20.11,20.11,260478.0
2022-04-22 14:55:00,20.12,20.12,20.08,20.12,361260.0,20.12,20.12,20.08,20.12,361260.0
2022-04-22 15:00:00,20.12,20.14,20.07,20.13,365560.0,20.12,20.14,20.07,20.13,365560.0
2022-04-22 15:05:00,20.13,20.16,20.11,20.12,340928.0,20.13,20.16,20.11,20.12,340928.0
2022-04-22 15:10:00,20.12,20.2,20.08,20.18,391698.0,20.12,20.2,20.08,20.18,391698.0
2022-04-22 15:15:00,20.18,20.26,20.16,20.24,489814.0,20.18,20.26,20.16,20.24,489814.0
2022-04-22 15:20:00,20.24,20.26,20.21,20.23,312042.0,20.24,20.26,20.21,20.23,312042.0
2022-04-22 15:25:00,20.23,20.27,20.22,20.25,343409.0,20.23,20.27,20.22,20.25,343409.0
2022-04-22 15:30:00,20.25,20.36,20.24,20.32,615791.0,20.25,20.36,20.24,20.32,615791.0
2022-04-22 15:35:00,20.32,20.35,20.29,20.3,548283.0,20.32,20.35,20.29,20.3,548283.0
2022-04-22 15:40:00,20.3,20.39,20.28,20.32,1043201.0,20.3,20.39,20.28,20.32,1043201.0
2022-04-22 15:45:00,20.32,20.32,20.23,20.25,602462.0,20.32,20.32,20.23,20.25,602462.0
2022-04-22 15:50:00,20.25,20.25,20.19,20.21,1136613.0,20.25,20.25,20.19,20.21,1136613.0
2022-04-22 15:55:00,20.21,20.22,20.16,20.19,1473142.0,20.21,20.22,20.16,20.19,1473142.0
2022-04-25 09:30:00,19.96,20.08,19.87,19.97,1798553.0,19.96,20.08,19.87,19.97,1798553.0
2022-04-25 09:35:00,19.98,20.02,19.83,20.0,1612997.0,19.98,20.02,19.83,20.0,1612997.0
2022-04-25 09:40:00,19.99,20.05,19.71,19.74,1238312.0,19.99,20.05,19.71,19.74,1238312.0
2022-04-25 09:45:00,19.73,19.75,19.48,19.59,1370526.0,19.73,19.75,19.48,19.59,1370526.0
2022-04-25 09:50:00,19.58,19.72,19.54,19.61,1044194.0,19.58,19.72,19.54,19.61,1044194.0
2022-04-25 09:55:00,19.6,19.7,19.55,19.65,622543.0,19.6,19.7,19.55,19.65,622543.0
2022-04-25 10:00:00,19.65,19.7,19.55,19.61,581726.0,19.65,19.7,19.55,19.61,581726.0
2022-04-25 10:05:00,19.6,19.79,19.58,19.71,428782.0,19.6,19.79,19.58,19.71,428782.0
2022-04-25 10:10:00,19.71,19.84,19.69,19.84,444647.0,19.71,19.84,19.69,19.84,444647.0
2022-04-25 10:15:00,19.84,19.94,19.81,19.93,671421.0,19.84,19.94,19.81,19.93,671421.0
2022-04-25 10:20:00,19.94,19.99,19.83,19.98,449243.0,19.94,19.99,19.83,19.98,449243.0
2022-04-25 10:25:00,19.98,20.01,19.93,19.97,435985.0,19.98,20.01,19.93,19.97,435985.0
2022-04-25 10:30:00,19.98,20.11,19.96,20.07,571283.0,19.98,20.11,19.96,20.07,571283.0
2022-04-25 10:35:00,20.07,20.1,19.98,19.99,467654.0,20.07,20.1,19.98,19.99,467654.0
2022-04-25 10:40:00,20.0,20.01,19.9,19.96,544360.0,20.0,20.01,19.9,19.96,544360.0
2022-04-25 10:45:00,19.96,20.01,19.89,20.01,582592.0,19.96,20.01,19.89,20.01,582592.0
2022-04-25 10:50:00,20.01,20.01,19.84,19.91,448663.0,20.01,20.01,19.84,19.91,448663.0
2022-04-25 10:55:00,19.91,19.92,19.82,19.84,287012.0,19.91,19.92,19.82,19.84,287012.0
2022-04-25 11:00:00,19.84,19.9,19.82,19.88,242039.0,19.84,19.9,19.82,19.88,242039.0
2022-04-25 11:05:00,19.87,19.93,19.85,19.92,214208.0,19.87,19.93,19.85,19.92,214208.0
2022-04-25 11:10:00,19.92,19.97,19.89,19.9,223037.0,19.92,19.97,19.89,19.9,223037.0
2022-04-25 11:15:00,19.89,19.93,19.85,19.91,203447.0,19.89,19.93,19.85,19.91,203447.0
2022-04-25 11:20:00,19.92,20.04,19.92,20.02,243941.0,19.92,20.04,19.92,20.02,243941.0
2022-04-25 11:25:00,20.01,20.11,20.01,20.08,381540.0,20.01,20.11,20.01,20.08,381540.0
2022-04-25 11:30:00,20.09,20.1,20.01,20.05,386883.0,20.09,20.1,20.01,20.05,386883.0
2022-04-25 11:35:00,20.05,20.15,20.04,20.14,446426.0,20.05,20.15,20.04,20.14,446426.0
2022-04-25 11:40:00,20.13,20.15,20.08,20.08,360189.0,20.13,20.15,20.08,20.08,360189.0
2022-04-25 11:45:00,20.09,20.09,19.99,20.01,483211.0,20.09,20.09,19.99,20.01,483211.0
2022-04-25 11:50:00,20.0,20.05,19.99,20.01,188583.0,20.0,20.05,19.99,20.01,188583.0
2022-04-25 11:55:00,20.0,20.06,19.98,20.05,254115.0,20.0,20.06,19.98,20.05,254115.0
2022-04-25 12:00:00,20.05,20.06,19.93,19.95,386725.0,20.05,20.06,19.93,19.95,386725.0
2022-04-25 12:05:00,19.96,20.09,19.94,20.07,388459.0,19.96,20.09,19.94,20.07,388459.0
2022-04-25 12:10:00,20.07,20.11,19.99,20.0,368877.0,20.07,20.11,19.99,20.0,368877.0
2022-04-25 12:15:00,20.0,20.02,19.95,19.96,300511.0,20.0,20.02,19.95,19.96,300511.0
2022-04-25 12:20:00,19.96,19.99,19.92,19.97,313733.0,19.96,19.99,19.92,19.97,313733.0
2022-04-25 12:25:00,19.97,20.01,19.91,19.92,478571.0,19.97,20.01,19.91,19.92,478571.0
2022-04-25 12:30:00,19.91,19.97,19.89,19.94,469675.0,19.91,19.97,19.89,19.94,469675.0
2022-04-25 12:35:00,19.94,19.95,19.87,19.92,336974.0,19.94,19.95,19.87,19.92,336974.0
2022-04-25 12:40:00,19.91,19.92,19.84,19.84,419120.0,19.91,19.92,19.84,19.84,419120.0
2022-04-25 12:45:00,19.85,19.91,19.83,19.91,348370.0,19.85,19.91,19.83,19.91,348370.0
2022-04-25 12:50:00,19.91,19.91,19.84,19.86,289903.0,19.91,19.91,19.84,19.86,289903.0
2022-04-25 12:55:00,19.86,19.87,19.77,19.8,466322.0,19.86,19.87,19.77,19.8,466322.0
2022-04-25 13:00:00,19.81,19.85,19.77,19.82,315006.0,19.81,19.85,19.77,19.82,315006.0
2022-04-25 13:05:00,19.82,19.94,19.8,19.93,423324.0,19.82,19.94,19.8,19.93,423324.0
2022-04-25 13:10:00,19.94,20.0,19.93,19.98,157825.0,19.94,20.0,19.93,19.98,157825.0
2022-04-25 13:15:00,19.99,20.02,19.95,19.96,247214.0,19.99,20.02,19.95,19.96,247214.0
2022-04-25 13:20:00,19.96,19.97,19.91,19.96,236059.0,19.96,19.97,19.91,19.96,236059.0
2022-04-25 13:25:00,19.96,19.98,19.89,19.93,172400.0,19.96,19.98,19.89,19.93,172400.0
2022-04-25 13:30:00,19.94,19.97,19.89,19.92,165582.0,19.94,19.97,19.89,19.92,165582.0
2022-04-25 13:35:00,19.93,19.97,19.9,19.96,103303.0,19.93,19.97,19.9,19.96,103303.0
2022-04-25 13:40:00,19.95,20.0,19.95,19.99,190893.0,19.95,20.0,19.95,19.99,190893.0
2022-04-25 13:45:00,19.99,20.0,19.96,20.0,163913.0,19.99,20.0,19.96,20.0,163913.0
2022-04-25 13:50:00,20.0,20.0,19.95,19.96,178582.0,20.0,20.0,19.95,19.96,178582.0
2022-04-25 13:55:00,19.96,19.96,19.9,19.91,161821.0,19.96,19.96,19.9,19.91,161821.0
2022-04-25 14:00:00,19.92,19.93,19.86,19.88,156685.0,19.92,19.93,19.86,19.88,156685.0
2022-04-25 14:05:00,19.87,19.98,19.87,19.97,142614.0,19.87,19.98,19.87,19.97,142614.0
2022-04-25 14:10:00,19.97,19.99,19.91,19.95,172568.0,19.97,19.99,19.91,19.95,172568.0
2022-04-25 14:15:00,19.95,19.98,19.94,19.97,144868.0,19.95,19.98,19.94,19.97,144868.0
2022-04-25 14:20:00,19.96,20.06,19.95,20.05,276355.0,19.96,20.06,19.95,20.05,276355.0
2022-04-25 14:25:00,20.05,20.06,20.01,20.05,305055.0,20.05,20.06,20.01,20.05,305055.0
2022-04-25 14:30:00,20.05,20.06,20.02,20.04,301026.0,20.05,20.06,20.02,20.04,301026.0
2022-04-25 14:35:00,20.04,20.05,20.0,20.01,264111.0,20.04,20.05,20.0,20.01,264111.0
2022-04-25 14:40:00,20.0,20.02,19.93,19.95,336209.0,20.0,20.02,19.93,19.95,336209.0
2022-04-25 14:45:00,19.94,20.06,19.93,20.05,218234.0,19.94,20.06,19.93,20.05,218234.0
2022-04-25 14:50:00,20.05,20.05,19.99,20.04,236898.0,20.05,20.05,19.99,20.04,236898.0
2022-04-25 14:55:00,20.04,20.04,19.9,19.9,263194.0,20.04,20.04,19.9,19.9,263194.0
2022-04-25 15:00:00,19.9,19.92,19.83,19.86,496645.0,19.9,19.92,19.83,19.86,496645.0
2022-04-25 15:05:00,19.86,19.86,19.81,19.85,267511.0,19.86,19.86,19.81,19.85,267511.0
2022-04-25 15:10:00,19.85,19.87,19.83,19.85,179541.0,19.85,19.87,19.83,19.85,179541.0
2022-04-25 15:15:00,19.85,19.92,19.84,19.91,376865.0,19.85,19.92,19.84,19.91,376865.0
2022-04-25 15:20:00,19.91,19.95,19.88,19.89,352504.0,19.91,19.95,19.88,19.89,352504.0
2022-04-25 15:25:00,19.89,19.94,19.84,19.93,389355.0,19.89,19.94,19.84,19.93,389355.0
2022-04-25 15:30:00,19.93,19.97,19.9,19.96,428767.0,19.93,19.97,19.9,19.96,428767.0
2022-04-25 15:35:00,19.96,20.02,19.95,20.0,326069.0,19.96,20.02,19.95,20.0,326069.0
2022-04-25 15:40:00,20.0,20.02,19.93,19.98,532528.0,20.0,20.02,19.93,19.98,532528.0
2022-04-25 15:45:00,19.99,20.04,19.93,19.95,833634.0,19.99,20.04,19.93,19.95,833634.0
2022-04-25 15:50:00,19.94,20.01,19.91,20.0,852961.0,19.94,20.01,19.91,20.0,852961.0
2022-04-25 15:55:00,20.0,20.01,19.96,19.98,797447.0,20.0,20.01,19.96,19.98,797447.0
2022-04-26 09:30:00,19.84,19.98,19.72,19.78,1451035.0,19.84,19.98,19.72,19.78,1451035.0
2022-04-26 09:35:00,19.79,19.83,19.61,19.64,570927.0,19.79,19.83,19.61,19.64,570927.0
2022-04-26 09:40:00,19.64,19.81,19.6,19.74,492718.0,19.64,19.81,19.6,19.74,492718.0
2022-04-26 09:45:00,19.74,19.86,19.73,19.8,479563.0,19.74,19.86,19.73,19.8,479563.0
2022-04-26 09:50:00,19.8,19.8,19.74,19.79,321932.0,19.8,19.8,19.74,19.79,321932.0
2022-04-26 09:55:00,19.79,19.85,19.75,19.84,338023.0,19.79,19.85,19.75,19.84,338023.0
2022-04-26 10:00:00,19.83,19.87,19.73,19.75,422325.0,19.83,19.87,19.73,19.75,422325.0
2022-04-26 10:05:00,19.75,19.81,19.71,19.76,281085.0,19.75,19.81,19.71,19.76,281085.0
2022-04-26 10:10:00,19.75,19.75,19.67,19.7,285300.0,19.75,19.75,19.67,19.7,285300.0
2022-04-26 10:15:00,19.69,19.7,19.62,19.68,352416.0,19.69,19.7,19.62,19.68,352416.0
2022-04-26 10:20:00,19.67,19.72,19.64,19.66,241564.0,19.67,19.72,19.64,19.66,241564.0
2022-04-26 10:25:00,19.67,19.67,19.57,19.63,550383.0,19.67,19.67,19.57,19.63,550383.0
2022-04-26 10:30:00,19.64,19.68,19.58,19.59,295501.0,19.64,19.68,19.58,19.59,295501.0
2022-04-26 10:35:00,19.59,19.6,19.46,19.46,542105.0,19.59,19.6,19.46,19.46,542105.0
2022-04-26 10:40:00,19.46,19.49,19.4,19.43,558469.0,19.46,19.49,19.4,19.43,558469.0
2022-04-26 10:45:00,19.42,19.5,19.4,19.48,792207.0,19.42,19.5,19.4,19.48,792207.0
2022-04-26 10:50:00,19.47,19.48,19.36,19.37,374976.0,19.47,19.48,19.36,19.37,374976.0
2022-04-26 10:55:00,19.37,19.38,19.32,19.37,610609.0,19.37,19.38,19.32,19.37,610609.0
2022-04-26 11:00:00,19.36,19.36,19.22,19.23,524996.0,19.36,19.36,19.22,19.23,524996.0
2022-04-26 11:05:00,19.23,19.24,19.13,19.18,631294.0,19.23,19.24,19.13,19.18,631294.0
2022-04-26 11:10:00,19.18,19.25,19.17,19.23,608473.0,19.18,19.25,19.17,19.23,608473.0
2022-04-26 11:15:00,19.23,19.24,19.11,19.12,334207.0,19.23,19.24,19.11,19.12,334207.0
2022-04-26 11:20:00,19.11,19.15,19.06,19.14,493693.0,19.11,19.15,19.06,19.14,493693.0
2022-04-26 11:25:00,19.14,19.18,19.13,19.15,401324.0,19.14,19.18,19.13,19.15,401324.0
2022-04-26 11:30:00,19.15,19.16,19.1,19.13,472841.0,19.15,19.16,19.1,19.13,472841.0
2022-04-26 11:35:00,19.13,19.15,19.1,19.13,423460.0,19.13,19.15,19.1,19.13,423460.0
2022-04-26 11:40:00,19.12,19.12,19.03,19.08,634043.0,19.12,19.12,19.03,19.08,634043.0
2022-04-26 11:45:00,19.07,19.1,19.05,19.07,245712.0,19.07,19.1,19.05,19.07,245712.0
2022-04-26 11:50:00,19.07,19.08,18.97,18.98,569301.0,19.07,19.08,18.97,18.98,569301.0
2022-04-26 11:55:00,18.98,18.99,18.88,18.91,574590.0,18.98,18.99,18.88,18.91,574590.0
2022-04-26 12:00:00,18.91,18.92,18.85,18.89,432214.0,18.91,18.92,18.85,18.89,432214.0
2022-04-26 12:05:00,18.89,18.95,18.87,18.94,371026.0,18.89,18.95,18.87,18.94,371026.0
2022-04-26 12:10:00,18.95,18.95,18.88,18.91,336430.0,18.95,18.95,18.88,18.91,336430.0
2022-04-26 12:15:00,18.91,18.97,18.89,18.89,509204.0,18.91,18.97,18.89,18.89,509204.0
2022-04-26 12:20:00,18.89,18.97,18.89,18.94,336300.0,18.89,18.97,18.89,18.94,336300.0
2022-04-26 12:25:00,18.94,19.01,18.91,19.01,422308.0,18.94,19.01,18.91,19.01,422308.0
2022-04-26 12:30:00,19.01,19.02,18.95,19.01,494161.0,19.01,19.02,18.95,19.01,494161.0
2022-04-26 12:35:00,19.01,19.03,18.99,19.01,200858.0,19.01,19.03,18.99,19.01,200858.0
2022-04-26 12:40:00,19.01,19.09,18.99,19.09,244942.0,19.01,19.09,18.99,19.09,244942.0
2022-04-26 12:45:00,19.09,19.09,19.04,19.07,393449.0,19.09,19.09,19.04,19.07,393449.0
2022-04-26 12:50:00,19.07,19.11,19.05,19.06,237172.0,19.07,19.11,19.05,19.06,237172.0
2022-04-26 12:55:00,19.05,19.18,19.02,19.16,298169.0,19.05,19.18,19.02,19.16,298169.0
2022-04-26 13:00:00,19.16,19.17,19.01,19.01,282862.0,19.16,19.17,19.01,19.01,282862.0
2022-04-26 13:05:00,19.02,19.08,19.01,19.06,217645.0,19.02,19.08,19.01,19.06,217645.0
2022-04-26 13:10:00,19.05,19.08,19.01,19.02,166214.0,19.05,19.08,19.01,19.02,166214.0
2022-04-26 13:15:00,19.01,19.03,18.94,18.96,319577.0,19.01,19.03,18.94,18.96,319577.0
2022-04-26 13:20:00,18.96,18.98,18.91,18.93,291072.0,18.96,18.98,18.91,18.93,291072.0
2022-04-26 13:25:00,18.93,18.96,18.92,18.92,104795.0,18.93,18.96,18.92,18.92,104795.0
2022-04-26 13:30:00,18.93,18.96,18.89,18.94,181131.0,18.93,18.96,18.89,18.94,181131.0
2022-04-26 13:35:00,18.94,18.95,18.89,18.94,167873.0,18.94,18.95,18.89,18.94,167873.0
2022-04-26 13:40:00,18.94,19.0,18.91,18.96,190836.0,18.94,19.0,18.91,18.96,190836.0
2022-04-26 13:45:00,18.97,19.0,18.93,18.95,125358.0,18.97,19.0,18.93,18.95,125358.0
2022-04-26 13:50:00,18.95,18.95,18.91,18.92,134487.0,18.95,18.95,18.91,18.92,134487.0
2022-04-26 13:55:00,18.91,18.96,18.91,18.96,256255.0,18.91,18.96,18.91,18.96,256255.0
2022-04-26 14:00:00,18.95,18.98,18.93,18.96,113790.0,18.95,18.98,18.93,18.96,113790.0
2022-04-26 14:05:00,18.95,19.0,18.95,18.98,245300.0,18.95,19.0,18.95,18.98,245300.0
2022-04-26 14:10:00,18.98,19.02,18.97,19.02,175830.0,18.98,19.02,18.97,19.02,175830.0
2022-04-26 14:15:00,19.02,19.05,18.97,19.0,233730.0,19.02,19.05,18.97,19.0,233730.0
2022-04-26 14:20:00,18.99,19.13,18.99,19.11,312560.0,18.99,19.13,18.99,19.11,312560.0
2022-04-26 14:25:00,19.11,19.11,19.05,19.07,169095.0,19.11,19.11,19.05,19.07,169095.0
2022-04-26 14:30:00,19.07,19.13,19.06,19.12,286671.0,19.07,19.13,19.06,19.12,286671.0
2022-04-26 14:35:00,19.13,19.16,19.1,19.13,207981.0,19.13,19.16,19.1,19.13,207981.0
2022-04-26 14:40:00,19.14,19.14,19.01,19.02,456033.0,19.14,19.14,19.01,19.02,456033.0
2022-04-26 14:45:00,19.02,19.02,18.97,18.98,199378.0,19.02,19.02,18.97,18.98,199378.0
2022-04-26 14:50:00,18.98,19.01,18.97,19.0,93855.0,18.98,19.01,18.97,19.0,93855.0
2022-04-26 14:55:00,19.0,19.04,18.99,19.01,252930.0,19.0,19.04,18.99,19.01,252930.0
2022-04-26 15:00:00,19.02,19.03,18.96,18.96,206964.0,19.02,19.03,18.96,18.96,206964.0
2022-04-26 15:05:00,18.96,18.97,18.93,18.96,212630.0,18.96,18.97,18.93,18.96,212630.0
2022-04-26 15:10:00,18.96,18.99,18.92,18.93,267423.0,18.96,18.99,18.92,18.93,267423.0
2022-04-26 15:15:00,18.93,18.94,18.9,18.91,200814.0,18.93,18.94,18.9,18.91,200814.0
2022-04-26 15:20:00,18.92,18.96,18.91,18.93,288270.0,18.92,18.96,18.91,18.93,288270.0
2022-04-26 15:25:00,18.93,18.94,18.88,18.89,313449.0,18.93,18.94,18.88,18.89,313449.0
2022-04-26 15:30:00,18.89,18.91,18.85,18.89,364262.0,18.89,18.91,18.85,18.89,364262.0
2022-04-26 15:35:00,18.89,18.9,18.85,18.89,369207.0,18.89,18.9,18.85,18.89,369207.0
2022-04-26 15:40:00,18.89,18.9,18.83,18.86,459884.0,18.89,18.9,18.83,18.86,459884.0
2022-04-26 15:45:00,18.86,18.87,18.8,18.82,513195.0,18.86,18.87,18.8,18.82,513195.0
2022-04-26 15:50:00,18.81,18.84,18.76,18.79,1144991.0,18.81,18.84,18.76,18.79,1144991.0
2022-04-26 15:55:00,18.79,18.82,18.76,18.77,1230890.0,18.79,18.82,18.76,18.77,1230890.0
2022-04-27 09:30:00,18.72,18.82,18.57,18.61,1462306.0,18.72,18.82,18.57,18.61,1462306.0
2022-04-27 09:35:00,18.61,18.75,18.6,18.75,345172.0,18.61,18.75,18.6,18.75,345172.0
2022-04-27 09:40:00,18.76,18.9,18.73,18.9,593391.0,18.76,18.9,18.73,18.9,593391.0
2022-04-27 09:45:00,18.91,19.0,18.88,18.91,1036217.0,18.91,19.0,18.88,18.91,1036217.0
2022-04-27 09:50:00,18.92,18.94,18.79,18.81,443468.0,18.92,18.94,18.79,18.81,443468.0
2022-04-27 09:55:00,18.82,18.92,18.78,18.88,386419.0,18.82,18.92,18.78,18.88,386419.0
2022-04-27 10:00:00,18.87,18.91,18.63,18.66,568894.0,18.87,18.91,18.63,18.66,568894.0
2022-04-27 10:05:00,18.66,18.75,18.63,18.7,505497.0,18.66,18.75,18.63,18.7,505497.0
2022-04-27 10:10:00,18.69,18.7,18.58,18.64,330370.0,18.69,18.7,18.58,18.64,330370.0
2022-04-27 10:15:00,18.64,18.64,18.53,18.59,627279.0,18.64,18.64,18.53,18.59,627279.0
2022-04-27 10:20:00,18.59,18.69,18.59,18.65,496506.0,18.59,18.69,18.59,18.65,496506.0
2022-04-27 10:25:00,18.65,18.72,18.57,18.57,340388.0,18.65,18.72,18.57,18.57,340388.0
2022-04-27 10:30:00,18.57,18.58,18.47,18.55,519816.0,18.57,18.58,18.47,18.55,519816.0
2022-04-27 10:35:00,18.55,18.65,18.53,18.62,336743.0,18.55,18.65,18.53,18.62,336743.0
2022-04-27 10:40:00,18.62,18.7,18.57,18.7,415383.0,18.62,18.7,18.57,18.7,415383.0
2022-04-27 10:45:00,18.7,18.8,18.69,18.76,440469.0,18.7,18.8,18.69,18.76,440469.0
2022-04-27 10:50:00,18.77,18.77,18.67,18.68,216375.0,18.77,18.77,18.67,18.68,216375.0
2022-04-27 10:55:00,18.68,18.73,18.65,18.71,290798.0,18.68,18.73,18.65,18.71,290798.0
2022-04-27 11:00:00,18.72,18.89,18.71,18.78,395425.0,18.72,18.89,18.71,18.78,395425.0
2022-04-27 11:05:00,18.78,18.78,18.7,18.71,303313.0,18.78,18.78,18.7,18.71,303313.0
2022-04-27 11:10:00,18.71,18.8,18.68,18.77,386289.0,18.71,18.8,18.68,18.77,386289.0
2022-04-27 11:15:00,18.77,18.89,18.76,18.87,559515.0,18.77,18.89,18.76,18.87,559515.0
2022-04-27 11:20:00,18.88,18.88,18.82,18.86,418047.0,18.88,18.88,18.82,18.86,418047.0
2022-04-27 11:25:00,18.85,18.87,18.78,18.87,306130.0,18.85,18.87,18.78,18.87,306130.0
2022-04-27 11:30:00,18.87,18.97,18.86,18.96,659904.0,18.87,18.97,18.86,18.96,659904.0
2022-04-27 11:35:00,18.95,19.0,18.93,18.98,485226.0,18.95,19.0,18.93,18.98,485226.0
2022-04-27 11:40:00,18.98,19.04,18.96,18.98,607798.0,18.98,19.04,18.96,18.98,607798.0
2022-04-27 11:45:00,18.98,19.0,18.93,18.95,242216.0,18.98,19.0,18.93,18.95,242216.0
2022-04-27 11:50:00,18.96,18.98,18.88,18.89,292030.0,18.96,18.98,18.88,18.89,292030.0
2022-04-27 11:55:00,18.89,18.97,18.87,18.96,303546.0,18.89,18.97,18.87,18.96,303546.0
2022-04-27 12:00:00,18.96,18.99,18.88,18.92,334979.0,18.96,18.99,18.88,18.92,334979.0
2022-04-27 12:05:00,18.91,19.0,18.9,18.99,193327.0,18.91,19.0,18.9,18.99,193327.0
2022-04-27 12:10:00,18.99,19.01,18.94,18.94,216791.0,18.99,19.01,18.94,18.94,216791.0
2022-04-27 12:15:00,18.94,18.99,18.91,18.93,268822.0,18.94,18.99,18.91,18.93,268822.0
2022-04-27 12:20:00,18.93,19.05,18.91,19.05,325573.0,18.93,19.05,18.91,19.05,325573.0
2022-04-27 12:25:00,19.03,19.12,19.03,19.11,471674.0,19.03,19.12,19.03,19.11,471674.0
2022-04-27 12:30:00,19.12,19.18,19.1,19.12,452305.0,19.12,19.18,19.1,19.12,452305.0
2022-04-27 12:35:00,19.11,19.15,19.07,19.09,296192.0,19.11,19.15,19.07,19.09,296192.0
2022-04-27 12:40:00,19.09,19.11,19.03,19.07,389982.0,19.09,19.11,19.03,19.07,389982.0
2022-04-27 12:45:00,19.07,19.08,19.03,19.05,201039.0,19.07,19.08,19.03,19.05,201039.0
2022-04-27 12:50:00,19.06,19.07,19.02,19.05,189079.0,19.06,19.07,19.02,19.05,189079.0
2022-04-27 12:55:00,19.05,19.05,18.97,18.98,278753.0,19.05,19.05,18.97,18.98,278753.0
2022-04-27 13:00:00,18.99,19.04,18.89,19.02,576167.0,18.99,19.04,18.89,19.02,576167.0
2022-04-27 13:05:00,19.01,19.02,18.9,18.93,367271.0,19.01,19.02,18.9,18.93,367271.0
2022-04-27 13:10:00,18.93,18.95,18.87,18.91,169811.0,18.93,18.95,18.87,18.91,169811.0
2022-04-27 13:15:00,18.9,18.9,18.83,18.86,186743.0,18.9,18.9,18.83,18.86,186743.0
2022-04-27 13:20:00,18.86,18.91,18.84,18.89,249542.0,18.86,18.91,18.84,18.89,249542.0
2022-04-27 13:25:00,18.89,18.96,18.84,18.96,382502.0,18.89,18.96,18.84,18.96,382502.0
2022-04-27 13:30:00,18.96,18.97,18.89,18.92,195069.0,18.96,18.97,18.89,18.92,195069.0
2022-04-27 13:35:00,18.94,18.96,18.89,18.92,143458.0,18.94,18.96,18.89,18.92,143458.0
2022-04-27 13:40:00,18.91,18.93,18.88,18.91,204181.0,18.91,18.93,18.88,18.91,204181.0
2022-04-27 13:45:00,18.9,18.95,18.88,18.94,278308.0,18.9,18.95,18.88,18.94,278308.0
2022-04-27 13:50:00,18.94,18.98,18.94,18.96,141531.0,18.94,18.98,18.94,18.96,141531.0
2022-04-27 13:55:00,18.96,18.99,18.93,18.97,182240.0,18.96,18.99,18.93,18.97,182240.0
2022-04-27 14:00:00,18.97,19.01,18.95,18.98,261525.0,18.97,19.01,18.95,18.98,261525.0
2022-04-27 14:05:00,18.98,19.0,18.95,19.0,129236.0,18.98,19.0,18.95,19.0,129236.0
2022-04-27 14:10:00,18.99,19.06,18.97,19.05,148703.0,18.99,19.06,18.97,19.05,148703.0
2022-04-27 14:15:00,19.04,19.06,19.01,19.04,164019.0,19.04,19.06,19.01,19.04,164019.0
2022-04-27 14:20:00,19.04,19.07,19.04,19.05,134905.0,19.04,19.07,19.04,19.05,134905.0
2022-04-27 14:25:00,19.04,19.06,19.01,19.03,154293.0,19.04,19.06,19.01,19.03,154293.0
2022-04-27 14:30:00,19.03,19.09,19.02,19.07,175224.0,19.03,19.09,19.02,19.07,175224.0
2022-04-27 14:35:00,19.07,19.08,19.01,19.08,278003.0,19.07,19.08,19.01,19.08,278003.0
2022-04-27 14:40:00,19.08,19.15,19.08,19.13,228704.0,19.08,19.15,19.08,19.13,228704.0
2022-04-27 14:45:00,19.13,19.14,19.07,19.1,167128.0,19.13,19.14,19.07,19.1,167128.0
2022-04-27 14:50:00,19.1,19.11,19.05,19.07,146589.0,19.1,19.11,19.05,19.07,146589.0
2022-04-27 14:55:00,19.06,19.06,18.97,19.0,278943.0,19.06,19.06,18.97,19.0,278943.0
2022-04-27 15:00:00,19.0,19.02,18.95,18.97,187605.0,19.0,19.02,18.95,18.97,187605.0
2022-04-27 15:05:00,18.97,19.01,18.93,18.97,278534.0,18.97,19.01,18.93,18.97,278534.0
2022-04-27 15:10:00,18.97,19.0,18.93,18.99,141498.0,18.97,19.0,18.93,18.99,141498.0
2022-04-27 15:15:00,18.98,19.02,18.94,18.96,200046.0,18.98,19.02,18.94,18.96,200046.0
2022-04-27 15:20:00,18.96,18.98,18.93,18.97,190691.0,18.96,18.98,18.93,18.97,190691.0
2022-04-27 15:25:00,18.96,19.02,18.96,18.99,201129.0,18.96,19.02,18.96,18.99,201129.0
2022-04-27 15:30:00,18.99,19.01,18.97,18.98,292177.0,18.99,19.01,18.97,18.98,292177.0
2022-04-27 15:35:00,18.97,19.01,18.92,18.92,458817.0,18.97,19.01,18.92,18.92,458817.0
2022-04-27 15:40:00,18.93,19.03,18.92,19.02,351271.0,18.93,19.03,18.92,19.02,351271.0
2022-04-27 15:45:00,19.02,19.04,18.97,18.98,478188.0,19.02,19.04,18.97,18.98,478188.0
2022-04-27 15:50:00,18.98,19.02,18.93,19.0,732660.0,18.98,19.02,18.93,19.0,732660.0
2022-04-27 15:55:00,19.0,19.02,18.96,18.98,1189181.0,19.0,19.02,18.96,18.98,1189181.0
2022-04-28 09:30:00,19.13,19.3,19.09,19.17,1052958.0,19.13,19.3,19.09,19.17,1052958.0
2022-04-28 09:35:00,19.17,19.26,19.09,19.19,466411.0,19.17,19.26,19.09,19.19,466411.0
2022-04-28 09:40:00,19.19,19.24,18.97,19.01,433758.0,19.19,19.24,18.97,19.01,433758.0
2022-04-28 09:45:00,19.01,19.04,18.93,18.94,505585.0,19.01,19.04,18.93,18.94,505585.0
2022-04-28 09:50:00,18.94,19.0,18.91,18.98,398005.0,18.94,19.0,18.91,18.98,398005.0
2022-04-28 09:55:00,18.98,19.02,18.94,18.99,294967.0,18.98,19.02,18.94,18.99,294967.0
2022-04-28 10:00:00,18.98,18.98,18.85,18.87,358839.0,18.98,18.98,18.85,18.87,358839.0
2022-04-28 10:05:00,18.86,18.96,18.82,18.82,268518.0,18.86,18.96,18.82,18.82,268518.0
2022-04-28 10:10:00,18.83,18.86,18.73,18.74,356724.0,18.83,18.86,18.73,18.74,356724.0
2022-04-28 10:15:00,18.74,18.88,18.7,18.86,444583.0,18.74,18.88,18.7,18.86,444583.0
2022-04-28 10:20:00,18.85,18.87,18.77,18.77,285317.0,18.85,18.87,18.77,18.77,285317.0
2022-04-28 10:25:00,18.78,18.79,18.72,18.73,321799.0,18.78,18.79,18.72,18.73,321799.0
2022-04-28 10:30:00,18.73,18.75,18.63,18.65,386776.0,18.73,18.75,18.63,18.65,386776.0
2022-04-28 10:35:00,18.65,18.76,18.63,18.71,302182.0,18.65,18.76,18.63,18.71,302182.0
2022-04-28 10:40:00,18.7,18.72,18.64,18.71,258802.0,18.7,18.72,18.64,18.71,258802.0
2022-04-28 10:45:00,18.71,18.79,18.69,18.73,213267.0,18.71,18.79,18.69,18.73,213267.0
2022-04-28 10:50:00,18.73,18.76,18.66,18.74,242955.0,18.73,18.76,18.66,18.74,242955.0
2022-04-28 10:55:00,18.74,18.82,18.72,18.79,583990.0,18.74,18.82,18.72,18.79,583990.0
2022-04-28 11:00:00,18.79,18.86,18.77,18.8,220318.0,18.79,18.86,18.77,18.8,220318.0
2022-04-28 11:05:00,18.81,18.91,18.77,18.9,303547.0,18.81,18.91,18.77,18.9,303547.0
2022-04-28 11:10:00,18.9,18.91,18.88,18.89,217894.0,18.9,18.91,18.88,18.89,217894.0
2022-04-28 11:15:00,18.89,18.91,18.86,18.88,195377.0,18.89,18.91,18.86,18.88,195377.0
2022-04-28 11:20:00,18.88,18.88,18.82,18.84,203280.0,18.88,18.88,18.82,18.84,203280.0
2022-04-28 11:25:00,18.84,18.86,18.81,18.81,204876.0,18.84,18.86,18.81,18.81,204876.0
2022-04-28 11:30:00,18.82,18.85,18.78,18.82,200104.0,18.82,18.85,18.78,18.82,200104.0
2022-04-28 11:35:00,18.82,18.82,18.72,18.73,165425.0,18.82,18.82,18.72,18.73,165425.0
2022-04-28 11:40:00,18.73,18.78,18.73,18.76,131446.0,18.73,18.78,18.73,18.76,131446.0
2022-04-28 11:45:00,18.75,18.79,18.72,18.79,184257.0,18.75,18.79,18.72,18.79,184257.0
2022-04-28 11:50:00,18.79,18.8,18.75,18.78,134623.0,18.79,18.8,18.75,18.78,134623.0
2022-04-28 11:55:00,18.77,18.79,18.75,18.76,123932.0,18.77,18.79,18.75,18.76,123932.0
2022-04-28 12:00:00,18.77,18.8,18.71,18.79,172144.0,18.77,18.8,18.71,18.79,172144.0
2022-04-28 12:05:00,18.8,18.8,18.73,18.75,236927.0,18.8,18.8,18.73,18.75,236927.0
2022-04-28 12:10:00,18.75,18.8,18.74,18.8,78828.0,18.75,18.8,18.74,18.8,78828.0
2022-04-28 12:15:00,18.8,18.85,18.77,18.82,173788.0,18.8,18.85,18.77,18.82,173788.0
2022-04-28 12:20:00,18.82,18.87,18.81,18.86,120404.0,18.82,18.87,18.81,18.86,120404.0
2022-04-28 12:25:00,18.86,18.92,18.85,18.91,338455.0,18.86,18.92,18.85,18.91,338455.0
2022-04-28 12:30:00,18.92,18.93,18.89,18.93,170676.0,18.92,18.93,18.89,18.93,170676.0
2022-04-28 12:35:00,18.93,19.0,18.91,19.0,248399.0,18.93,19.0,18.91,19.0,248399.0
2022-04-28 12:40:00,18.99,19.09,18.99,19.09,361849.0,18.99,19.09,18.99,19.09,361849.0
2022-04-28 12:45:00,19.09,19.18,19.08,19.13,315446.0,19.09,19.18,19.08,19.13,315446.0
2022-04-28 12:50:00,19.13,19.15,19.09,19.14,445398.0,19.13,19.15,19.09,19.14,445398.0
2022-04-28 12:55:00,19.14,19.17,19.11,19.16,251293.0,19.14,19.17,19.11,19.16,251293.0
2022-04-28 13:00:00,19.17,19.21,19.15,19.18,378745.0,19.17,19.21,19.15,19.18,378745.0
2022-04-28 13:05:00,19.18,19.23,19.14,19.23,263859.0,19.18,19.23,19.14,19.23,263859.0
2022-04-28 13:10:00,19.23,19.27,19.22,19.26,206937.0,19.23,19.27,19.22,19.26,206937.0
2022-04-28 13:15:00,19.26,19.27,19.17,19.23,256503.0,19.26,19.27,19.17,19.23,256503.0
2022-04-28 13:20:00,19.23,19.25,19.18,19.21,218111.0,19.23,19.25,19.18,19.21,218111.0
2022-04-28 13:25:00,19.21,19.25,19.2,19.25,219919.0,19.21,19.25,19.2,19.25,219919.0
2022-04-28 13:30:00,19.25,19.27,19.2,19.22,312869.0,19.25,19.27,19.2,19.22,312869.0
2022-04-28 13:35:00,19.23,19.3,19.2,19.28,227037.0,19.23,19.3,19.2,19.28,227037.0
2022-04-28 13:40:00,19.28,19.29,19.21,19.29,199172.0,19.28,19.29,19.21,19.29,199172.0
2022-04-28 13:45:00,19.28,19.37,19.26,19.37,727792.0,19.28,19.37,19.26,19.37,727792.0
2022-04-28 13:50:00,19.37,19.38,19.27,19.27,382592.0,19.37,19.38,19.27,19.27,382592.0
2022-04-28 13:55:00,19.28,19.31,19.27,19.3,189281.0,19.28,19.31,19.27,19.3,189281.0
2022-04-28 14:00:00,19.3,19.36,19.3,19.35,170579.0,19.3,19.36,19.3,19.35,170579.0
2022-04-28 14:05:00,19.35,19.4,19.32,19.38,287446.0,19.35,19.4,19.32,19.38,287446.0
2022-04-28 14:10:00,19.38,19.43,19.37,19.39,336359.0,19.38,19.43,19.37,19.39,336359.0
2022-04-28 14:15:00,19.39,19.45,19.36,19.43,395480.0,19.39,19.45,19.36,19.43,395480.0
2022-04-28 14:20:00,19.43,19.46,19.4,19.46,229141.0,19.43,19.46,19.4,19.46,229141.0
2022-04-28 14:25:00,19.46,19.47,19.41,19.42,208887.0,19.46,19.47,19.41,19.42,208887.0
2022-04-28 14:30:00,19.43,19.47,19.42,19.44,231581.0,19.43,19.47,19.42,19.44,231581.0
2022-04-28 14:35:00,19.44,19.45,19.42,19.44,177316.0,19.44,19.45,19.42,19.44,177316.0
2022-04-28 14:40:00,19.45,19.52,19.44,19.52,360391.0,19.45,19.52,19.44,19.52,360391.0
2022-04-28 14:45:00,19.51,19.55,19.51,19.55,250174.0,19.51,19.55,19.51,19.55,250174.0
2022-04-28 14:50:00,19.54,19.56,19.48,19.48,433444.0,19.54,19.56,19.48,19.48,433444.0
2022-04-28 14:55:00,19.48,19.52,19.47,19.51,183450.0,19.48,19.52,19.47,19.51,183450.0
2022-04-28 15:00:00,19.51,19.52,19.46,19.48,210650.0,19.51,19.52,19.46,19.48,210650.0
2022-04-28 15:05:00,19.48,19.5,19.47,19.48,142445.0,19.48,19.5,19.47,19.48,142445.0
2022-04-28 15:10:00,19.48,19.49,19.46,19.46,206815.0,19.48,19.49,19.46,19.46,206815.0
2022-04-28 15:15:00,19.46,19.5,19.45,19.5,321931.0,19.46,19.5,19.45,19.5,321931.0
2022-04-28 15:20:00,19.5,19.51,19.48,19.51,276287.0,19.5,19.51,19.48,19.51,276287.0
2022-04-28 15:25:00,19.5,19.5,19.41,19.41,355262.0,19.5,19.5,19.41,19.41,355262.0
2022-04-28 15:30:00,19.42,19.45,19.4,19.42,306447.0,19.42,19.45,19.4,19.42,306447.0
2022-04-28 15:35:00,19.42,19.46,19.41,19.43,391571.0,19.42,19.46,19.41,19.43,391571.0
2022-04-28 15:40:00,19.43,19.46,19.4,19.41,455334.0,19.43,19.46,19.4,19.41,455334.0
2022-04-28 15:45:00,19.41,19.43,19.35,19.38,777946.0,19.41,19.43,19.35,19.38,777946.0
2022-04-28 15:50:00,19.38,19.44,19.36,19.43,878953.0,19.38,19.44,19.36,19.43,878953.0
2022-04-28 15:55:00,19.43,19.44,19.4,19.42,910789.0,19.43,19.44,19.4,19.42,910789.0
2022-04-29 09:30:00,19.17,19.46,19.15,19.45,984202.0,19.17,19.46,19.15,19.45,984202.0
2022-04-29 09:35:00,19.45,19.51,19.39,19.46,498991.0,19.45,19.51,19.39,19.46,498991.0
2022-04-29 09:40:00,19.46,19.5,19.29,19.3,356060.0,19.46,19.5,19.29,19.3,356060.0
2022-04-29 09:45:00,19.31,19.4,19.29,19.35,278889.0,19.31,19.4,19.29,19.35,278889.0
2022-04-29 09:50:00,19.36,19.41,19.28,19.36,274989.0,19.36,19.41,19.28,19.36,274989.0
2022-04-29 09:55:00,19.36,19.5,19.35,19.45,339002.0,19.36,19.5,19.35,19.45,339002.0
2022-04-29 10:00:00,19.45,19.47,19.37,19.46,359398.0,19.45,19.47,19.37,19.46,359398.0
2022-04-29 10:05:00,19.45,19.47,19.36,19.42,205441.0,19.45,19.47,19.36,19.42,205441.0
2022-04-29 10:10:00,19.42,19.44,19.32,19.34,261948.0,19.42,19.44,19.32,19.34,261948.0
2022-04-29 10:15:00,19.34,19.38,19.23,19.28,590816.0,19.34,19.38,19.23,19.28,590816.0
2022-04-29 10:20:00,19.28,19.29,19.22,19.26,362869.0,19.28,19.29,19.22,19.26,362869.0
2022-04-29 10:25:00,19.26,19.26,19.19,19.21,378859.0,19.26,19.26,19.19,19.21,378859.0
2022-04-29 10:30:00,19.21,19.27,19.2,19.25,288721.0,19.21,19.27,19.2,19.25,288721.0
2022-04-29 10:35:00,19.25,19.25,19.15,19.18,283916.0,19.25,19.25,19.15,19.18,283916.0
2022-04-29 10:40:00,19.17,19.23,19.16,19.2,232722.0,19.17,19.23,19.16,19.2,232722.0
2022-04-29 10:45:00,19.2,19.2,19.16,19.17,173264.0,19.2,19.2,19.16,19.17,173264.0
2022-04-29 10:50:00,19.17,19.26,19.16,19.26,252902.0,19.17,19.26,19.16,19.26,252902.0
2022-04-29 10:55:00,19.25,19.34,19.24,19.34,381342.0,19.25,19.34,19.24,19.34,381342.0
2022-04-29 11:00:00,19.33,19.41,19.31,19.39,307378.0,19.33,19.41,19.31,19.39,307378.0
2022-04-29 11:05:00,19.39,19.44,19.35,19.37,281600.0,19.39,19.44,19.35,19.37,281600.0
2022-04-29 11:10:00,19.36,19.39,19.3,19.34,245905.0,19.36,19.39,19.3,19.34,245905.0
2022-04-29 11:15:00,19.33,19.37,19.31,19.35,175607.0,19.33,19.37,19.31,19.35,175607.0
2022-04-29 11:20:00,19.35,19.39,19.31,19.38,97813.0,19.35,19.39,19.31,19.38,97813.0
2022-04-29 11:25:00,19.37,19.4,19.34,19.36,255673.0,19.37,19.4,19.34,19.36,255673.0
2022-04-29 11:30:00,19.36,19.45,19.35,19.38,304412.0,19.36,19.45,19.35,19.38,304412.0
2022-04-29 11:35:00,19.38,19.41,19.36,19.4,197660.0,19.38,19.41,19.36,19.4,197660.0
2022-04-29 11:40:00,19.4,19.45,19.39,19.44,122245.0,19.4,19.45,19.39,19.44,122245.0
2022-04-29 11:45:00,19.43,19.51,19.42,19.43,420418.0,19.43,19.51,19.42,19.43,420418.0
2022-04-29 11:50:00,19.43,19.45,19.39,19.41,149324.0,19.43,19.45,19.39,19.41,149324.0
2022-04-29 11:55:00,19.41,19.42,19.37,19.4,134001.0,19.41,19.42,19.37,19.4,134001.0
2022-04-29 12:00:00,19.39,19.4,19.32,19.33,134840.0,19.39,19.4,19.32,19.33,134840.0
2022-04-29 12:05:00,19.33,19.35,19.29,19.3,177528.0,19.33,19.35,19.29,19.3,177528.0
2022-04-29 12:10:00,19.3,19.35,19.3,19.33,163186.0,19.3,19.35,19.3,19.33,163186.0
2022-04-29 12:15:00,19.32,19.33,19.27,19.29,229364.0,19.32,19.33,19.27,19.29,229364.0
2022-04-29 12:20:00,19.29,19.32,19.27,19.3,135535.0,19.29,19.32,19.27,19.3,135535.0
2022-04-29 12:25:00,19.3,19.32,19.24,19.25,190521.0,19.3,19.32,19.24,19.25,190521.0
2022-04-29 12:30:00,19.24,19.26,19.22,19.25,190744.0,19.24,19.26,19.22,19.25,190744.0
2022-04-29 12:35:00,19.25,19.26,19.21,19.23,144877.0,19.25,19.26,19.21,19.23,144877.0
2022-04-29 12:40:00,19.23,19.23,19.17,19.18,128880.0,19.23,19.23,19.17,19.18,128880.0
2022-04-29 12:45:00,19.18,19.2,19.16,19.17,98632.0,19.18,19.2,19.16,19.17,98632.0
2022-04-29 12:50:00,19.16,19.18,19.13,19.14,196307.0,19.16,19.18,19.13,19.14,196307.0
2022-04-29 12:55:00,19.14,19.16,19.12,19.14,202085.0,19.14,19.16,19.12,19.14,202085.0
2022-04-29 13:00:00,19.14,19.18,19.13,19.16,221171.0,19.14,19.18,19.13,19.16,221171.0
2022-04-29 13:05:00,19.16,19.16,19.12,19.13,109265.0,19.16,19.16,19.12,19.13,109265.0
2022-04-29 13:10:00,19.12,19.13,19.09,19.12,179674.0,19.12,19.13,19.09,19.12,179674.0
2022-04-29 13:15:00,19.12,19.13,19.08,19.1,133988.0,19.12,19.13,19.08,19.1,133988.0
2022-04-29 13:20:00,19.11,19.14,19.09,19.13,177128.0,19.11,19.14,19.09,19.13,177128.0
2022-04-29 13:25:00,19.13,19.15,19.09,19.12,174132.0,19.13,19.15,19.09,19.12,174132.0
2022-04-29 13:30:00,19.12,19.2,19.11,19.17,189282.0,19.12,19.2,19.11,19.17,189282.0
2022-04-29 13:35:00,19.18,19.19,19.13,19.14,175847.0,19.18,19.19,19.13,19.14,175847.0
2022-04-29 13:40:00,19.14,19.17,19.11,19.13,204973.0,19.14,19.17,19.11,19.13,204973.0
2022-04-29 13:45:00,19.14,19.14,19.06,19.09,282036.0,19.14,19.14,19.06,19.09,282036.0
2022-04-29 13:50:00,19.09,19.1,19.06,19.09,150483.0,19.09,19.1,19.06,19.09,150483.0
2022-04-29 13:55:00,19.08,19.12,19.06,19.11,146255.0,19.08,19.12,19.06,19.11,146255.0
2022-04-29 14:00:00,19.11,19.14,19.07,19.13,140089.0,19.11,19.14,19.07,19.13,140089.0
2022-04-29 14:05:00,19.13,19.14,19.1,19.11,151623.0,19.13,19.14,19.1,19.11,151623.0
2022-04-29 14:10:00,19.11,19.13,19.09,19.12,93585.0,19.11,19.13,19.09,19.12,93585.0
2022-04-29 14:15:00,19.12,19.16,19.1,19.12,205642.0,19.12,19.16,19.1,19.12,205642.0
2022-04-29 14:20:00,19.11,19.12,19.07,19.09,145225.0,19.11,19.12,19.07,19.09,145225.0
2022-04-29 14:25:00,19.09,19.14,19.08,19.14,105713.0,19.09,19.14,19.08,19.14,105713.0
2022-04-29 14:30:00,19.13,19.19,19.13,19.16,165246.0,19.13,19.19,19.13,19.16,165246.0
2022-04-29 14:35:00,19.16,19.17,19.09,19.1,180911.0,19.16,19.17,19.09,19.1,180911.0
2022-04-29 14:40:00,19.1,19.11,19.06,19.07,167166.0,19.1,19.11,19.06,19.07,167166.0
2022-04-29 14:45:00,19.07,19.08,18.98,18.98,389939.0,19.07,19.08,18.98,18.98,389939.0
2022-04-29 14:50:00,18.99,19.0,18.96,18.98,219491.0,18.99,19.0,18.96,18.98,219491.0
2022-04-29 14:55:00,18.97,19.04,18.96,19.04,191045.0,18.97,19.04,18.96,19.04,191045.0
2022-04-29 15:00:00,19.03,19.05,18.98,19.04,288773.0,19.03,19.05,18.98,19.04,288773.0
2022-04-29 15:05:00,19.04,19.05,19.01,19.02,203545.0,19.04,19.05,19.01,19.02,203545.0
2022-04-29 15:10:00,19.03,19.05,18.98,19.0,140892.0,19.03,19.05,18.98,19.0,140892.0
2022-04-29 15:15:00,19.0,19.06,18.98,19.05,160485.0,19.0,19.06,18.98,19.05,160485.0
2022-04-29 15:20:00,19.05,19.06,19.0,19.05,120622.0,19.05,19.06,19.0,19.05,120622.0
2022-04-29 15:25:00,19.05,19.07,18.98,18.98,328798.0,19.05,19.07,18.98,18.98,328798.0
2022-04-29 15:30:00,18.99,19.01,18.95,18.98,347569.0,18.99,19.01,18.95,18.98,347569.0
2022-04-29 15:35:00,18.97,19.0,18.94,18.96,362752.0,18.97,19.0,18.94,18.96,362752.0
2022-04-29 15:40:00,18.96,18.99,18.91,18.91,300320.0,18.96,18.99,18.91,18.91,300320.0
2022-04-29 15:45:00,18.91,18.93,18.84,18.84,635367.0,18.91,18.93,18.84,18.84,635367.0
2022-04-29 15:50:00,18.84,18.85,18.73,18.76,1060508.0,18.84,18.85,18.73,18.76,1060508.0
2022-04-29 15:55:00,18.75,18.78,18.72,18.76,1513544.0,18.75,18.78,18.72,18.76,1513544.0
2022-05-02 09:30:00,18.78,18.78,18.43,18.51,1122079.0,18.78,18.78,18.43,18.51,1122079.0
2022-05-02 09:35:00,18.5,18.58,18.32,18.39,902729.0,18.5,18.58,18.32,18.39,902729.0
2022-05-02 09:40:00,18.4,18.66,18.3,18.56,874743.0,18.4,18.66,18.3,18.56,874743.0
2022-05-02 09:45:00,18.57,18.78,18.49,18.75,665776.0,18.57,18.78,18.49,18.75,665776.0
2022-05-02 09:50:00,18.75,18.96,18.7,18.91,683196.0,18.75,18.96,18.7,18.91,683196.0
2022-05-02 09:55:00,18.92,18.94,18.77,18.78,411605.0,18.92,18.94,18.77,18.78,411605.0
2022-05-02 10:00:00,18.78,18.84,18.58,18.61,497930.0,18.78,18.84,18.58,18.61,497930.0
2022-05-02 10:05:00,18.6,18.61,18.49,18.55,376360.0,18.6,18.61,18.49,18.55,376360.0
2022-05-02 10:10:00,18.55,18.6,18.48,18.55,335812.0,18.55,18.6,18.48,18.55,335812.0
2022-05-02 10:15:00,18.55,18.61,18.52,18.57,337691.0,18.55,18.61,18.52,18.57,337691.0
2022-05-02 10:20:00,18.57,18.65,18.51,18.65,344742.0,18.57,18.65,18.51,18.65,344742.0
2022-05-02 10:25:00,18.64,18.75,18.63,18.71,424661.0,18.64,18.75,18.63,18.71,424661.0
2022-05-02 10:30:00,18.72,18.86,18.72,18.84,513483.0,18.72,18.86,18.72,18.84,513483.0
2022-05-02 10:35:00,18.84,18.84,18.68,18.73,342893.0,18.84,18.84,18.68,18.73,342893.0
2022-05-02 10:40:00,18.73,18.78,18.67,18.69,180844.0,18.73,18.78,18.67,18.69,180844.0
2022-05-02 10:45:00,18.68,18.7,18.59,18.61,273802.0,18.68,18.7,18.59,18.61,273802.0
2022-05-02 10:50:00,18.62,18.68,18.58,18.62,321072.0,18.62,18.68,18.58,18.62,321072.0
2022-05-02 10:55:00,18.62,18.67,18.55,18.57,279536.0,18.62,18.67,18.55,18.57,279536.0
2022-05-02 11:00:00,18.58,18.59,18.39,18.42,660410.0,18.58,18.59,18.39,18.42,660410.0
2022-05-02 11:05:00,18.42,18.49,18.41,18.47,496958.0,18.42,18.49,18.41,18.47,496958.0
2022-05-02 11:10:00,18.48,18.54,18.43,18.53,217755.0,18.48,18.54,18.43,18.53,217755.0
2022-05-02 11:15:00,18.53,18.54,18.35,18.39,587286.0,18.53,18.54,18.35,18.39,587286.0
2022-05-02 11:20:00,18.39,18.4,18.34,18.38,433152.0,18.39,18.4,18.34,18.38,433152.0
2022-05-02 11:25:00,18.38,18.43,18.34,18.37,216209.0,18.38,18.43,18.34,18.37,216209.0
2022-05-02 11:30:00,18.38,18.4,18.34,18.39,335081.0,18.38,18.4,18.34,18.39,335081.0
2022-05-02 11:35:00,18.39,18.46,18.36,18.36,314907.0,18.39,18.46,18.36,18.36,314907.0
2022-05-02 11:40:00,18.36,18.42,18.34,18.37,310277.0,18.36,18.42,18.34,18.37,310277.0
2022-05-02 11:45:00,18.38,18.42,18.34,18.37,166878.0,18.38,18.42,18.34,18.37,166878.0
2022-05-02 11:50:00,18.36,18.43,18.35,18.41,183251.0,18.36,18.43,18.35,18.41,183251.0
2022-05-02 11:55:00,18.4,18.44,18.36,18.44,277899.0,18.4,18.44,18.36,18.44,277899.0
2022-05-02 12:00:00,18.43,18.47,18.35,18.36,300025.0,18.43,18.47,18.35,18.36,300025.0
2022-05-02 12:05:00,18.35,18.38,18.31,18.37,264962.0,18.35,18.38,18.31,18.37,264962.0
2022-05-02 12:10:00,18.37,18.41,18.36,18.41,224838.0,18.37,18.41,18.36,18.41,224838.0
2022-05-02 12:15:00,18.4,18.46,18.37,18.46,294209.0,18.4,18.46,18.37,18.46,294209.0
2022-05-02 12:20:00,18.45,18.49,18.41,18.43,282924.0,18.45,18.49,18.41,18.43,282924.0
2022-05-02 12:25:00,18.43,18.44,18.39,18.43,155323.0,18.43,18.44,18.39,18.43,155323.0
2022-05-02 12:30:00,18.44,18.45,18.4,18.44,139591.0,18.44,18.45,18.4,18.44,139591.0
2022-05-02 12:35:00,18.44,18.46,18.38,18.39,225370.0,18.44,18.46,18.38,18.39,225370.0
2022-05-02 12:40:00,18.39,18.43,18.34,18.37,194758.0,18.39,18.43,18.34,18.37,194758.0
2022-05-02 12:45:00,18.36,18.37,18.31,18.32,254460.0,18.36,18.37,18.31,18.32,254460.0
2022-05-02 12:50:00,18.31,18.32,18.27,18.27,346972.0,18.31,18.32,18.27,18.27,346972.0
2022-05-02 12:55:00,18.27,18.32,18.18,18.21,1103715.0,18.27,18.32,18.18,18.21,1103715.0
2022-05-02 13:00:00,18.21,18.24,18.19,18.22,329160.0,18.21,18.24,18.19,18.22,329160.0
2022-05-02 13:05:00,18.21,18.27,18.2,18.24,359881.0,18.21,18.27,18.2,18.24,359881.0
2022-05-02 13:10:00,18.25,18.29,18.21,18.26,195936.0,18.25,18.29,18.21,18.26,195936.0
2022-05-02 13:15:00,18.25,18.26,18.19,18.2,184961.0,18.25,18.26,18.19,18.2,184961.0
2022-05-02 13:20:00,18.2,18.2,18.14,18.16,250001.0,18.2,18.2,18.14,18.16,250001.0
2022-05-02 13:25:00,18.16,18.2,18.14,18.15,300887.0,18.16,18.2,18.14,18.15,300887.0
2022-05-02 13:30:00,18.16,18.2,18.11,18.12,255273.0,18.16,18.2,18.11,18.12,255273.0
2022-05-02 13:35:00,18.11,18.15,18.1,18.12,226523.0,18.11,18.15,18.1,18.12,226523.0
2022-05-02 13:40:00,18.12,18.14,18.11,18.12,223592.0,18.12,18.14,18.11,18.12,223592.0
2022-05-02 13:45:00,18.11,18.12,18.03,18.05,406644.0,18.11,18.12,18.03,18.05,406644.0
2022-05-02 13:50:00,18.05,18.1,18.04,18.1,237659.0,18.05,18.1,18.04,18.1,237659.0
2022-05-02 13:55:00,18.09,18.17,18.08,18.17,333807.0,18.09,18.17,18.08,18.17,333807.0
2022-05-02 14:00:00,18.18,18.21,18.14,18.21,215223.0,18.18,18.21,18.14,18.21,215223.0
2022-05-02 14:05:00,18.21,18.22,18.14,18.15,220750.0,18.21,18.22,18.14,18.15,220750.0
2022-05-02 14:10:00,18.16,18.19,18.1,18.11,168017.0,18.16,18.19,18.1,18.11,168017.0
2022-05-02 14:15:00,18.1,18.11,18.06,18.08,259669.0,18.1,18.11,18.06,18.08,259669.0
2022-05-02 14:20:00,18.07,18.19,18.06,18.17,442526.0,18.07,18.19,18.06,18.17,442526.0
2022-05-02 14:25:00,18.17,18.22,18.16,18.21,445818.0,18.17,18.22,18.16,18.21,445818.0
2022-05-02 14:30:00,18.21,18.23,18.19,18.2,269656.0,18.21,18.23,18.19,18.2,269656.0
2022-05-02 14:35:00,18.2,18.21,18.15,18.17,183488.0,18.2,18.21,18.15,18.17,183488.0
2022-05-02 14:40:00,18.17,18.2,18.11,18.13,172485.0,18.17,18.2,18.11,18.13,172485.0
2022-05-02 14:45:00,18.14,18.26,18.13,18.25,351588.0,18.14,18.26,18.13,18.25,351588.0
2022-05-02 14:50:00,18.25,18.32,18.21,18.28,238031.0,18.25,18.32,18.21,18.28,238031.0
2022-05-02 14:55:00,18.28,18.3,18.22,18.25,198268.0,18.28,18.3,18.22,18.25,198268.0
2022-05-02 15:00:00,18.25,18.33,18.24,18.32,332335.0,18.25,18.33,18.24,18.32,332335.0
2022-05-02 15:05:00,18.33,18.37,18.28,18.36,299202.0,18.33,18.37,18.28,18.36,299202.0
2022-05-02 15:10:00,18.36,18.43,18.35,18.39,338516.0,18.36,18.43,18.35,18.39,338516.0
2022-05-02 15:15:00,18.39,18.41,18.34,18.39,327975.0,18.39,18.41,18.34,18.39,327975.0
2022-05-02 15:20:00,18.39,18.46,18.38,18.45,351081.0,18.39,18.46,18.38,18.45,351081.0
2022-05-02 15:25:00,18.45,18.47,18.41,18.45,451892.0,18.45,18.47,18.41,18.45,451892.0
2022-05-02 15:30:00,18.45,18.52,18.44,18.46,553579.0,18.45,18.52,18.44,18.46,553579.0
2022-05-02 15:35:00,18.46,18.49,18.43,18.46,712463.0,18.46,18.49,18.43,18.46,712463.0
2022-05-02 15:40:00,18.46,18.48,18.38,18.39,608429.0,18.46,18.48,18.38,18.39,608429.0
2022-05-02 15:45:00,18.38,18.5,18.38,18.5,683734.0,18.38,18.5,18.38,18.5,683734.0
2022-05-02 15:50:00,18.5,18.59,18.5,18.58,830170.0,18.5,18.59,18.5,18.58,830170.0
2022-05-02 15:55:00,18.57,18.58,18.53,18.57,1271403.0,18.57,18.58,18.53,18.57,1271403.0
2022-05-03 09:30:00,18.71,18.96,18.63,18.93,941714.0,18.71,18.96,18.63,18.93,941714.0
2022-05-03 09:35:00,18.93,18.97,18.63,18.67,694203.0,18.93,18.97,18.63,18.67,694203.0
2022-05-03 09:40:00,18.67,18.67,18.56,18.59,403461.0,18.67,18.67,18.56,18.59,403461.0
2022-05-03 09:45:00,18.58,18.64,18.5,18.51,359045.0,18.58,18.64,18.5,18.51,359045.0
2022-05-03 09:50:00,18.5,18.58,18.47,18.55,424705.0,18.5,18.58,18.47,18.55,424705.0
2022-05-03 09:55:00,18.54,18.64,18.52,18.63,274964.0,18.54,18.64,18.52,18.63,274964.0
2022-05-03 10:00:00,18.64,18.7,18.6,18.66,449446.0,18.64,18.7,18.6,18.66,449446.0
2022-05-03 10:05:00,18.66,18.68,18.51,18.51,304727.0,18.66,18.68,18.51,18.51,304727.0
2022-05-03 10:10:00,18.51,18.55,18.45,18.5,318719.0,18.51,18.55,18.45,18.5,318719.0
2022-05-03 10:15:00,18.5,18.5,18.34,18.39,568129.0,18.5,18.5,18.34,18.39,568129.0
2022-05-03 10:20:00,18.39,18.46,18.38,18.43,364283.0,18.39,18.46,18.38,18.43,364283.0
2022-05-03 10:25:00,18.43,18.53,18.42,18.48,445322.0,18.43,18.53,18.42,18.48,445322.0
2022-05-03 10:30:00,18.48,18.58,18.47,18.57,305739.0,18.48,18.58,18.47,18.57,305739.0
2022-05-03 10:35:00,18.57,18.59,18.45,18.45,219890.0,18.57,18.59,18.45,18.45,219890.0
2022-05-03 10:40:00,18.46,18.46,18.4,18.43,262362.0,18.46,18.46,18.4,18.43,262362.0
2022-05-03 10:45:00,18.43,18.46,18.37,18.37,288708.0,18.43,18.46,18.37,18.37,288708.0
2022-05-03 10:50:00,18.37,18.44,18.35,18.44,417008.0,18.37,18.44,18.35,18.44,417008.0
2022-05-03 10:55:00,18.44,18.52,18.43,18.48,259456.0,18.44,18.52,18.43,18.48,259456.0
2022-05-03 11:00:00,18.49,18.52,18.44,18.51,206020.0,18.49,18.52,18.44,18.51,206020.0
2022-05-03 11:05:00,18.52,18.65,18.49,18.64,494831.0,18.52,18.65,18.49,18.64,494831.0
2022-05-03 11:10:00,18.64,18.69,18.58,18.69,512787.0,18.64,18.69,18.58,18.69,512787.0
2022-05-03 11:15:00,18.69,18.72,18.66,18.72,376894.0,18.69,18.72,18.66,18.72,376894.0
2022-05-03 11:20:00,18.72,18.77,18.72,18.76,297453.0,18.72,18.77,18.72,18.76,297453.0
2022-05-03 11:25:00,18.76,18.76,18.71,18.75,170545.0,18.76,18.76,18.71,18.75,170545.0
2022-05-03 11:30:00,18.75,18.84,18.73,18.82,341534.0,18.75,18.84,18.73,18.82,341534.0
2022-05-03 11:35:00,18.82,18.83,18.75,18.79,203305.0,18.82,18.83,18.75,18.79,203305.0
2022-05-03 11:40:00,18.78,18.86,18.77,18.84,245644.0,18.78,18.86,18.77,18.84,245644.0
2022-05-03 11:45:00,18.84,18.85,18.76,18.77,152035.0,18.84,18.85,18.76,18.77,152035.0
2022-05-03 11:50:00,18.76,18.8,18.74,18.79,259474.0,18.76,18.8,18.74,18.79,259474.0
2022-05-03 11:55:00,18.78,18.8,18.75,18.78,188528.0,18.78,18.8,18.75,18.78,188528.0
2022-05-03 12:00:00,18.77,18.81,18.75,18.79,277728.0,18.77,18.81,18.75,18.79,277728.0
2022-05-03 12:05:00,18.8,18.8,18.65,18.67,329664.0,18.8,18.8,18.65,18.67,329664.0
2022-05-03 12:10:00,18.67,18.73,18.66,18.73,131331.0,18.67,18.73,18.66,18.73,131331.0
2022-05-03 12:15:00,18.73,18.8,18.73,18.8,130433.0,18.73,18.8,18.73,18.8,130433.0
2022-05-03 12:20:00,18.79,18.82,18.77,18.8,202935.0,18.79,18.82,18.77,18.8,202935.0
2022-05-03 12:25:00,18.8,18.8,18.73,18.74,249538.0,18.8,18.8,18.73,18.74,249538.0
2022-05-03 12:30:00,18.74,18.78,18.71,18.78,152598.0,18.74,18.78,18.71,18.78,152598.0
2022-05-03 12:35:00,18.78,18.78,18.73,18.76,89310.0,18.78,18.78,18.73,18.76,89310.0
2022-05-03 12:40:00,18.76,18.82,18.74,18.81,198120.0,18.76,18.82,18.74,18.81,198120.0
2022-05-03 12:45:00,18.81,18.86,18.78,18.82,329162.0,18.81,18.86,18.78,18.82,329162.0
2022-05-03 12:50:00,18.83,18.84,18.8,18.82,137824.0,18.83,18.84,18.8,18.82,137824.0
2022-05-03 12:55:00,18.82,18.86,18.8,18.84,164778.0,18.82,18.86,18.8,18.84,164778.0
2022-05-03 13:00:00,18.84,18.92,18.83,18.9,236712.0,18.84,18.92,18.83,18.9,236712.0
2022-05-03 13:05:00,18.89,18.93,18.87,18.91,125530.0,18.89,18.93,18.87,18.91,125530.0
2022-05-03 13:10:00,18.91,18.97,18.89,18.96,190078.0,18.91,18.97,18.89,18.96,190078.0
2022-05-03 13:15:00,18.96,19.02,18.96,19.01,302163.0,18.96,19.02,18.96,19.01,302163.0
2022-05-03 13:20:00,19.0,19.03,18.98,19.01,295413.0,19.0,19.03,18.98,19.01,295413.0
2022-05-03 13:25:00,19.01,19.01,18.97,18.99,182334.0,19.01,19.01,18.97,18.99,182334.0
2022-05-03 13:30:00,19.0,19.12,19.0,19.11,1223989.0,19.0,19.12,19.0,19.11,1223989.0
2022-05-03 13:35:00,19.1,19.32,19.1,19.3,1828402.0,19.1,19.32,19.1,19.3,1828402.0
2022-05-03 13:40:00,19.3,19.33,19.27,19.32,610565.0,19.3,19.33,19.27,19.32,610565.0
2022-05-03 13:45:00,19.32,19.35,19.29,19.3,392052.0,19.32,19.35,19.29,19.3,392052.0
2022-05-03 13:50:00,19.3,19.31,19.23,19.25,376978.0,19.3,19.31,19.23,19.25,376978.0
2022-05-03 13:55:00,19.25,19.25,19.21,19.24,205581.0,19.25,19.25,19.21,19.24,205581.0
2022-05-03 14:00:00,19.23,19.24,19.15,19.18,325489.0,19.23,19.24,19.15,19.18,325489.0
2022-05-03 14:05:00,19.18,19.23,19.15,19.23,223380.0,19.18,19.23,19.15,19.23,223380.0
2022-05-03 14:10:00,19.22,19.23,19.16,19.16,309521.0,19.22,19.23,19.16,19.16,309521.0
2022-05-03 14:15:00,19.17,19.17,19.09,19.13,331020.0,19.17,19.17,19.09,19.13,331020.0
2022-05-03 14:20:00,19.12,19.13,19.09,19.13,180706.0,19.12,19.13,19.09,19.13,180706.0
2022-05-03 14:25:00,19.14,19.14,19.09,19.1,220906.0,19.14,19.14,19.09,19.1,220906.0
2022-05-03 14:30:00,19.09,19.16,19.08,19.16,299680.0,19.09,19.16,19.08,19.16,299680.0
2022-05-03 14:35:00,19.16,19.2,19.12,19.13,176685.0,19.16,19.2,19.12,19.13,176685.0
2022-05-03 14:40:00,19.13,19.17,19.02,19.14,393917.0,19.13,19.17,19.02,19.14,393917.0
2022-05-03 14:45:00,19.15,19.2,19.08,19.19,245083.0,19.15,19.2,19.08,19.19,245083.0
2022-05-03 14:50:00,19.18,19.26,19.17,19.24,247852.0,19.18,19.26,19.17,19.24,247852.0
2022-05-03 14:55:00,19.24,19.3,19.22,19.29,310446.0,19.24,19.3,19.22,19.29,310446.0
2022-05-03 15:00:00,19.3,19.3,19.2,19.21,405474.0,19.3,19.3,19.2,19.21,405474.0
2022-05-03 15:05:00,19.21,19.25,19.2,19.21,167376.0,19.21,19.25,19.2,19.21,167376.0
2022-05-03 15:10:00,19.22,19.25,19.2,19.24,97611.0,19.22,19.25,19.2,19.24,97611.0
2022-05-03 15:15:00,19.25,19.25,19.14,19.16,273444.0,19.25,19.25,19.14,19.16,273444.0
2022-05-03 15:20:00,19.15,19.22,19.12,19.16,299802.0,19.15,19.22,19.12,19.16,299802.0
2022-05-03 15:25:00,19.16,19.2,19.14,19.2,211774.0,19.16,19.2,19.14,19.2,211774.0
2022-05-03 15:30:00,19.19,19.22,19.15,19.21,353075.0,19.19,19.22,19.15,19.21,353075.0
2022-05-03 15:35:00,19.22,19.22,19.14,19.16,266448.0,19.22,19.22,19.14,19.16,266448.0
2022-05-03 15:40:00,19.17,19.17,19.1,19.13,342213.0,19.17,19.17,19.1,19.13,342213.0
2022-05-03 15:45:00,19.13,19.19,19.1,19.15,306636.0,19.13,19.19,19.1,19.15,306636.0
2022-05-03 15:50:00,19.16,19.18,19.11,19.16,726220.0,19.16,19.18,19.11,19.16,726220.0
2022-05-03 15:55:00,19.16,19.17,19.12,19.13,824270.0,19.16,19.17,19.12,19.13,824270.0
2022-05-04 09:30:00,18.83,18.92,18.75,18.87,1081003.0,18.83,18.92,18.75,18.87,1081003.0
2022-05-04 09:35:00,18.86,19.18,18.86,19.15,723580.0,18.86,19.18,18.86,19.15,723580.0
2022-05-04 09:40:00,19.15,19.25,19.1,19.23,509153.0,19.15,19.25,19.1,19.23,509153.0
2022-05-04 09:45:00,19.22,19.38,19.16,19.33,697585.0,19.22,19.38,19.16,19.33,697585.0
2022-05-04 09:50:00,19.33,19.35,19.22,19.24,465430.0,19.33,19.35,19.22,19.24,465430.0
2022-05-04 09:55:00,19.24,19.27,19.12,19.13,253649.0,19.24,19.27,19.12,19.13,253649.0
2022-05-04 10:00:00,19.13,19.16,19.05,19.06,441482.0,19.13,19.16,19.05,19.06,441482.0
2022-05-04 10:05:00,19.05,19.1,19.02,19.05,247531.0,19.05,19.1,19.02,19.05,247531.0
2022-05-04 10:10:00,19.05,19.11,18.99,19.0,452271.0,19.05,19.11,18.99,19.0,452271.0
2022-05-04 10:15:00,18.99,19.04,18.93,18.98,600214.0,18.99,19.04,18.93,18.98,600214.0
2022-05-04 10:20:00,18.97,19.05,18.96,19.03,157272.0,18.97,19.05,18.96,19.03,157272.0
2022-05-04 10:25:00,19.03,19.07,18.98,19.02,179081.0,19.03,19.07,18.98,19.02,179081.0
2022-05-04 10:30:00,19.02,19.02,18.9,18.91,282066.0,19.02,19.02,18.9,18.91,282066.0
2022-05-04 10:35:00,18.92,18.95,18.88,18.92,512374.0,18.92,18.95,18.88,18.92,512374.0
2022-05-04 10:40:00,18.92,19.06,18.9,19.04,407067.0,18.92,19.06,18.9,19.04,407067.0
2022-05-04 10:45:00,19.05,19.07,19.01,19.03,182427.0,19.05,19.07,19.01,19.03,182427.0
2022-05-04 10:50:00,19.03,19.03,18.96,19.0,174752.0,19.03,19.03,18.96,19.0,174752.0
2022-05-04 10:55:00,19.0,19.03,18.98,19.01,132694.0,19.0,19.03,18.98,19.01,132694.0
2022-05-04 11:00:00,19.01,19.03,18.99,19.03,144946.0,19.01,19.03,18.99,19.03,144946.0
2022-05-04 11:05:00,19.02,19.09,19.02,19.03,366786.0,19.02,19.09,19.02,19.03,366786.0
2022-05-04 11:10:00,19.03,19.04,18.94,18.95,175563.0,19.03,19.04,18.94,18.95,175563.0
2022-05-04 11:15:00,18.96,19.0,18.94,19.0,89936.0,18.96,19.0,18.94,19.0,89936.0
2022-05-04 11:20:00,19.0,19.01,18.95,18.96,239851.0,19.0,19.01,18.95,18.96,239851.0
2022-05-04 11:25:00,18.97,18.97,18.89,18.92,172322.0,18.97,18.97,18.89,18.92,172322.0
2022-05-04 11:30:00,18.91,18.92,18.85,18.87,327781.0,18.91,18.92,18.85,18.87,327781.0
2022-05-04 11:35:00,18.87,18.87,18.84,18.86,245015.0,18.87,18.87,18.84,18.86,245015.0
2022-05-04 11:40:00,18.86,18.87,18.81,18.82,221806.0,18.86,18.87,18.81,18.82,221806.0
2022-05-04 11:45:00,18.82,18.91,18.82,18.9,314850.0,18.82,18.91,18.82,18.9,314850.0
2022-05-04 11:50:00,18.9,18.92,18.86,18.91,188005.0,18.9,18.92,18.86,18.91,188005.0
2022-05-04 11:55:00,18.91,18.93,18.84,18.85,181259.0,18.91,18.93,18.84,18.85,181259.0
2022-05-04 12:00:00,18.86,18.87,18.84,18.85,153090.0,18.86,18.87,18.84,18.85,153090.0
2022-05-04 12:05:00,18.86,18.86,18.82,18.83,142005.0,18.86,18.86,18.82,18.83,142005.0
2022-05-04 12:10:00,18.82,18.83,18.78,18.8,331077.0,18.82,18.83,18.78,18.8,331077.0
2022-05-04 12:15:00,18.81,18.83,18.77,18.81,236588.0,18.81,18.83,18.77,18.81,236588.0
2022-05-04 12:20:00,18.81,18.9,18.8,18.85,249568.0,18.81,18.9,18.8,18.85,249568.0
2022-05-04 12:25:00,18.85,18.9,18.84,18.89,252301.0,18.85,18.9,18.84,18.89,252301.0
2022-05-04 12:30:00,18.9,18.91,18.86,18.88,122084.0,18.9,18.91,18.86,18.88,122084.0
2022-05-04 12:35:00,18.87,18.93,18.87,18.91,168544.0,18.87,18.93,18.87,18.91,168544.0
2022-05-04 12:40:00,18.91,18.92,18.84,18.89,238043.0,18.91,18.92,18.84,18.89,238043.0
2022-05-04 12:45:00,18.89,18.89,18.83,18.84,234817.0,18.89,18.89,18.83,18.84,234817.0
2022-05-04 12:50:00,18.84,18.86,18.81,18.86,189096.0,18.84,18.86,18.81,18.86,189096.0
2022-05-04 12:55:00,18.86,18.91,18.84,18.9,189096.0,18.86,18.91,18.84,18.9,189096.0
2022-05-04 13:00:00,18.9,18.95,18.89,18.93,185253.0,18.9,18.95,18.89,18.93,185253.0
2022-05-04 13:05:00,18.93,18.93,18.87,18.88,171295.0,18.93,18.93,18.87,18.88,171295.0
2022-05-04 13:10:00,18.87,18.88,18.8,18.82,137273.0,18.87,18.88,18.8,18.82,137273.0
2022-05-04 13:15:00,18.82,18.87,18.82,18.84,236741.0,18.82,18.87,18.82,18.84,236741.0
2022-05-04 13:20:00,18.84,18.85,18.8,18.82,150864.0,18.84,18.85,18.8,18.82,150864.0
2022-05-04 13:25:00,18.83,18.85,18.82,18.84,86964.0,18.83,18.85,18.82,18.84,86964.0
2022-05-04 13:30:00,18.84,18.86,18.81,18.86,139768.0,18.84,18.86,18.81,18.86,139768.0
2022-05-04 13:35:00,18.86,18.87,18.82,18.84,175271.0,18.86,18.87,18.82,18.84,175271.0
2022-05-04 13:40:00,18.83,18.86,18.81,18.85,113029.0,18.83,18.86,18.81,18.85,113029.0
2022-05-04 13:45:00,18.86,18.88,18.84,18.86,131982.0,18.86,18.88,18.84,18.86,131982.0
2022-05-04 13:50:00,18.86,18.9,18.85,18.89,129081.0,18.86,18.9,18.85,18.89,129081.0
2022-05-04 13:55:00,18.9,18.99,18.88,18.95,263711.0,18.9,18.99,18.88,18.95,263711.0
2022-05-04 14:00:00,18.95,19.1,18.87,19.01,664544.0,18.95,19.1,18.87,19.01,664544.0
2022-05-04 14:05:00,19.01,19.06,18.81,18.89,432077.0,19.01,19.06,18.81,18.89,432077.0
2022-05-04 14:10:00,18.9,18.97,18.85,18.93,356757.0,18.9,18.97,18.85,18.93,356757.0
2022-05-04 14:15:00,18.92,18.95,18.86,18.89,204762.0,18.92,18.95,18.86,18.89,204762.0
2022-05-04 14:20:00,18.89,18.92,18.81,18.9,246258.0,18.89,18.92,18.81,18.9,246258.0
2022-05-04 14:25:00,18.91,19.08,18.88,19.03,269047.0,18.91,19.08,18.88,19.03,269047.0
2022-05-04 14:30:00,19.04,19.06,18.75,18.79,561440.0,19.04,19.06,18.75,18.79,561440.0
2022-05-04 14:35:00,18.78,18.93,18.75,18.89,491355.0,18.78,18.93,18.75,18.89,491355.0
2022-05-04 14:40:00,18.89,19.14,18.85,19.05,868302.0,18.89,19.14,18.85,19.05,868302.0
2022-05-04 14:45:00,19.05,19.26,19.04,19.15,940492.0,19.05,19.26,19.04,19.15,940492.0
2022-05-04 14:50:00,19.14,19.25,19.09,19.24,435803.0,19.14,19.25,19.09,19.24,435803.0
2022-05-04 14:55:00,19.24,19.28,19.17,19.23,347737.0,19.24,19.28,19.17,19.23,347737.0
2022-05-04 15:00:00,19.24,19.3,19.21,19.26,403930.0,19.24,19.3,19.21,19.26,403930.0
2022-05-04 15:05:00,19.27,19.3,19.23,19.27,300928.0,19.27,19.3,19.23,19.27,300928.0
2022-05-04 15:10:00,19.27,19.34,19.27,19.34,369130.0,19.27,19.34,19.27,19.34,369130.0
2022-05-04 15:15:00,19.34,19.4,19.28,19.3,414781.0,19.34,19.4,19.28,19.3,414781.0
2022-05-04 15:20:00,19.3,19.4,19.3,19.4,444835.0,19.3,19.4,19.3,19.4,444835.0
2022-05-04 15:25:00,19.4,19.49,19.38,19.48,540310.0,19.4,19.49,19.38,19.48,540310.0
2022-05-04 15:30:00,19.48,19.53,19.45,19.53,779768.0,19.48,19.53,19.45,19.53,779768.0
2022-05-04 15:35:00,19.53,19.53,19.48,19.5,476372.0,19.53,19.53,19.48,19.5,476372.0
2022-05-04 15:40:00,19.49,19.55,19.48,19.54,837100.0,19.49,19.55,19.48,19.54,837100.0
2022-05-04 15:45:00,19.54,19.6,19.52,19.6,724004.0,19.54,19.6,19.52,19.6,724004.0
2022-05-04 15:50:00,19.6,19.64,19.59,19.6,1461733.0,19.6,19.64,19.59,19.6,1461733.0
2022-05-04 15:55:00,19.6,19.63,19.59,19.61,1144113.0,19.6,19.63,19.59,19.61,1144113.0
2022-05-05 09:30:00,19.27,19.4,19.2,19.35,1742708.0,19.27,19.4,19.2,19.35,1742708.0
2022-05-05 09:35:00,19.35,19.44,19.23,19.42,563933.0,19.35,19.44,19.23,19.42,563933.0
2022-05-05 09:40:00,19.42,19.52,19.29,19.35,1171514.0,19.42,19.52,19.29,19.35,1171514.0
2022-05-05 09:45:00,19.35,19.38,19.19,19.28,430345.0,19.35,19.38,19.19,19.28,430345.0
2022-05-05 09:50:00,19.27,19.34,19.21,19.25,285960.0,19.27,19.34,19.21,19.25,285960.0
2022-05-05 09:55:00,19.25,19.25,19.18,19.22,391117.0,19.25,19.25,19.18,19.22,391117.0
2022-05-05 10:00:00,19.22,19.23,19.14,19.17,222590.0,19.22,19.23,19.14,19.17,222590.0
2022-05-05 10:05:00,19.16,19.2,19.1,19.16,367227.0,19.16,19.2,19.1,19.16,367227.0
2022-05-05 10:10:00,19.15,19.17,19.09,19.16,291465.0,19.15,19.17,19.09,19.16,291465.0
2022-05-05 10:15:00,19.17,19.24,19.16,19.2,567067.0,19.17,19.24,19.16,19.2,567067.0
2022-05-05 10:20:00,19.2,19.2,19.03,19.05,389887.0,19.2,19.2,19.03,19.05,389887.0
2022-05-05 10:25:00,19.05,19.13,19.04,19.07,323890.0,19.05,19.13,19.04,19.07,323890.0
2022-05-05 10:30:00,19.07,19.1,19.04,19.08,335375.0,19.07,19.1,19.04,19.08,335375.0
2022-05-05 10:35:00,19.08,19.08,18.95,18.96,516793.0,19.08,19.08,18.95,18.96,516793.0
2022-05-05 10:40:00,18.95,19.12,18.94,19.1,537788.0,18.95,19.12,18.94,19.1,537788.0
2022-05-05 10:45:00,19.11,19.21,19.02,19.04,398999.0,19.11,19.21,19.02,19.04,398999.0
2022-05-05 10:50:00,19.04,19.06,18.98,18.99,400666.0,19.04,19.06,18.98,18.99,400666.0
2022-05-05 10:55:00,18.99,19.03,18.93,18.97,486607.0,18.99,19.03,18.93,18.97,486607.0
2022-05-05 11:00:00,18.96,18.97,18.89,18.89,338171.0,18.96,18.97,18.89,18.89,338171.0
2022-05-05 11:05:00,18.89,18.96,18.85,18.86,513767.0,18.89,18.96,18.85,18.86,513767.0
2022-05-05 11:10:00,18.87,18.87,18.77,18.8,520129.0,18.87,18.87,18.77,18.8,520129.0
2022-05-05 11:15:00,18.8,18.93,18.77,18.87,580696.0,18.8,18.93,18.77,18.87,580696.0
2022-05-05 11:20:00,18.87,18.88,18.8,18.81,184989.0,18.87,18.88,18.8,18.81,184989.0
2022-05-05 11:25:00,18.81,18.86,18.8,18.84,249757.0,18.81,18.86,18.8,18.84,249757.0
2022-05-05 11:30:00,18.84,18.85,18.76,18.8,268836.0,18.84,18.85,18.76,18.8,268836.0
2022-05-05 11:35:00,18.8,18.95,18.8,18.87,422066.0,18.8,18.95,18.8,18.87,422066.0
2022-05-05 11:40:00,18.87,18.91,18.85,18.89,232270.0,18.87,18.91,18.85,18.89,232270.0
2022-05-05 11:45:00,18.89,18.89,18.81,18.82,208743.0,18.89,18.89,18.81,18.82,208743.0
2022-05-05 11:50:00,18.83,18.83,18.71,18.71,332028.0,18.83,18.83,18.71,18.71,332028.0
2022-05-05 11:55:00,18.71,18.72,18.62,18.64,548500.0,18.71,18.72,18.62,18.64,548500.0
2022-05-05 12:00:00,18.64,18.67,18.58,18.65,324337.0,18.64,18.67,18.58,18.65,324337.0
2022-05-05 12:05:00,18.65,18.73,18.65,18.69,304586.0,18.65,18.73,18.65,18.69,304586.0
2022-05-05 12:10:00,18.69,18.78,18.67,18.75,271575.0,18.69,18.78,18.67,18.75,271575.0
2022-05-05 12:15:00,18.74,18.75,18.68,18.73,153530.0,18.74,18.75,18.68,18.73,153530.0
2022-05-05 12:20:00,18.73,18.75,18.66,18.68,297492.0,18.73,18.75,18.66,18.68,297492.0
2022-05-05 12:25:00,18.68,18.8,18.68,18.76,395124.0,18.68,18.8,18.68,18.76,395124.0
2022-05-05 12:30:00,18.75,18.78,18.74,18.76,256260.0,18.75,18.78,18.74,18.76,256260.0
2022-05-05 12:35:00,18.75,18.76,18.7,18.75,182534.0,18.75,18.76,18.7,18.75,182534.0
2022-05-05 12:40:00,18.75,18.77,18.72,18.74,208104.0,18.75,18.77,18.72,18.74,208104.0
2022-05-05 12:45:00,18.74,18.76,18.69,18.69,155471.0,18.74,18.76,18.69,18.69,155471.0
2022-05-05 12:50:00,18.69,18.75,18.68,18.73,193243.0,18.69,18.75,18.68,18.73,193243.0
2022-05-05 12:55:00,18.74,18.79,18.73,18.78,217072.0,18.74,18.79,18.73,18.78,217072.0
2022-05-05 13:00:00,18.78,18.85,18.78,18.8,245833.0,18.78,18.85,18.78,18.8,245833.0
2022-05-05 13:05:00,18.8,18.87,18.8,18.85,180722.0,18.8,18.87,18.8,18.85,180722.0
2022-05-05 13:10:00,18.85,18.86,18.76,18.78,217645.0,18.85,18.86,18.76,18.78,217645.0
2022-05-05 13:15:00,18.77,18.83,18.74,18.82,209760.0,18.77,18.83,18.74,18.82,209760.0
2022-05-05 13:20:00,18.82,18.86,18.78,18.79,187799.0,18.82,18.86,18.78,18.79,187799.0
2022-05-05 13:25:00,18.79,18.79,18.73,18.75,191198.0,18.79,18.79,18.73,18.75,191198.0
2022-05-05 13:30:00,18.74,18.76,18.7,18.72,207737.0,18.74,18.76,18.7,18.72,207737.0
2022-05-05 13:35:00,18.72,18.78,18.7,18.7,329846.0,18.72,18.78,18.7,18.7,329846.0
2022-05-05 13:40:00,18.71,18.79,18.7,18.76,161629.0,18.71,18.79,18.7,18.76,161629.0
2022-05-05 13:45:00,18.76,18.78,18.7,18.71,160964.0,18.76,18.78,18.7,18.71,160964.0
2022-05-05 13:50:00,18.71,18.72,18.67,18.68,153258.0,18.71,18.72,18.67,18.68,153258.0
2022-05-05 13:55:00,18.68,18.7,18.65,18.67,233611.0,18.68,18.7,18.65,18.67,233611.0
2022-05-05 14:00:00,18.67,18.68,18.63,18.65,327250.0,18.67,18.68,18.63,18.65,327250.0
2022-05-05 14:05:00,18.66,18.69,18.63,18.66,207378.0,18.66,18.69,18.63,18.66,207378.0
2022-05-05 14:10:00,18.66,18.68,18.6,18.61,223140.0,18.66,18.68,18.6,18.61,223140.0
2022-05-05 14:15:00,18.61,18.69,18.6,18.68,269661.0,18.61,18.69,18.6,18.68,269661.0
2022-05-05 14:20:00,18.69,18.7,18.6,18.61,637171.0,18.69,18.7,18.6,18.61,637171.0
2022-05-05 14:25:00,18.61,18.61,18.53,18.54,265843.0,18.61,18.61,18.53,18.54,265843.0
2022-05-05 14:30:00,18.54,18.56,18.52,18.55,215660.0,18.54,18.56,18.52,18.55,215660.0
2022-05-05 14:35:00,18.55,18.55,18.53,18.54,95500.0,18.55,18.55,18.53,18.54,95500.0
2022-05-05 14:40:00,18.54,18.55,18.51,18.53,157017.0,18.54,18.55,18.51,18.53,157017.0
2022-05-05 14:45:00,18.53,18.58,18.52,18.55,204760.0,18.53,18.58,18.52,18.55,204760.0
2022-05-05 14:50:00,18.54,18.63,18.54,18.56,335998.0,18.54,18.63,18.54,18.56,335998.0
2022-05-05 14:55:00,18.56,18.56,18.52,18.54,115097.0,18.56,18.56,18.52,18.54,115097.0
2022-05-05 15:00:00,18.54,18.55,18.47,18.47,379661.0,18.54,18.55,18.47,18.47,379661.0
2022-05-05 15:05:00,18.47,18.52,18.47,18.48,370744.0,18.47,18.52,18.47,18.48,370744.0
2022-05-05 15:10:00,18.48,18.49,18.42,18.43,321462.0,18.48,18.49,18.42,18.43,321462.0
2022-05-05 15:15:00,18.43,18.46,18.41,18.46,197329.0,18.43,18.46,18.41,18.46,197329.0
2022-05-05 15:20:00,18.45,18.46,18.41,18.44,258062.0,18.45,18.46,18.41,18.44,258062.0
2022-05-05 15:25:00,18.43,18.48,18.38,18.41,581590.0,18.43,18.48,18.38,18.41,581590.0
2022-05-05 15:30:00,18.41,18.47,18.39,18.45,434450.0,18.41,18.47,18.39,18.45,434450.0
2022-05-05 15:35:00,18.46,18.51,18.42,18.48,517594.0,18.46,18.51,18.42,18.48,517594.0
2022-05-05 15:40:00,18.48,18.53,18.47,18.48,649879.0,18.48,18.53,18.47,18.48,649879.0
2022-05-05 15:45:00,18.48,18.51,18.41,18.41,766449.0,18.48,18.51,18.41,18.41,766449.0
2022-05-05 15:50:00,18.42,18.55,18.42,18.48,1153065.0,18.42,18.55,18.42,18.48,1153065.0
2022-05-05 15:55:00,18.48,18.55,18.45,18.54,1200623.0,18.48,18.55,18.45,18.54,1200623.0
2022-05-06 09:30:00,18.45,18.47,18.19,18.23,765272.0,18.45,18.47,18.19,18.23,765272.0
2022-05-06 09:35:00,18.23,18.24,17.96,17.99,954374.0,18.23,18.24,17.96,17.99,954374.0
2022-05-06 09:40:00,17.99,18.02,17.85,17.88,670736.0,17.99,18.02,17.85,17.88,670736.0
2022-05-06 09:45:00,17.88,17.93,17.65,17.71,856382.0,17.88,17.93,17.65,17.71,856382.0
2022-05-06 09:50:00,17.71,17.76,17.64,17.72,833664.0,17.71,17.76,17.64,17.72,833664.0
2022-05-06 09:55:00,17.73,17.77,17.61,17.64,663010.0,17.73,17.77,17.61,17.64,663010.0
2022-05-06 10:00:00,17.65,17.8,17.62,17.78,532779.0,17.65,17.8,17.62,17.78,532779.0
2022-05-06 10:05:00,17.78,17.93,17.78,17.8,484773.0,17.78,17.93,17.78,17.8,484773.0
2022-05-06 10:10:00,17.8,17.92,17.74,17.88,478017.0,17.8,17.92,17.74,17.88,478017.0
2022-05-06 10:15:00,17.89,18.04,17.86,17.94,757855.0,17.89,18.04,17.86,17.94,757855.0
2022-05-06 10:20:00,17.94,17.96,17.85,17.93,397809.0,17.94,17.96,17.85,17.93,397809.0
2022-05-06 10:25:00,17.94,18.01,17.83,17.84,500844.0,17.94,18.01,17.83,17.84,500844.0
2022-05-06 10:30:00,17.83,17.94,17.77,17.78,421310.0,17.83,17.94,17.77,17.78,421310.0
2022-05-06 10:35:00,17.78,17.8,17.69,17.78,468400.0,17.78,17.8,17.69,17.78,468400.0
2022-05-06 10:40:00,17.79,17.89,17.77,17.82,344495.0,17.79,17.89,17.77,17.82,344495.0
2022-05-06 10:45:00,17.82,18.04,17.79,18.02,584209.0,17.82,18.04,17.79,18.02,584209.0
2022-05-06 10:50:00,18.03,18.16,18.01,18.15,897557.0,18.03,18.16,18.01,18.15,897557.0
2022-05-06 10:55:00,18.15,18.24,18.12,18.2,1253744.0,18.15,18.24,18.12,18.2,1253744.0
2022-05-06 11:00:00,18.21,18.23,18.05,18.05,1162767.0,18.21,18.23,18.05,18.05,1162767.0
2022-05-06 11:05:00,18.05,18.1,18.01,18.07,300004.0,18.05,18.1,18.01,18.07,300004.0
2022-05-06 11:10:00,18.07,18.13,18.02,18.13,387885.0,18.07,18.13,18.02,18.13,387885.0
2022-05-06 11:15:00,18.12,18.24,18.11,18.19,483320.0,18.12,18.24,18.11,18.19,483320.0
2022-05-06 11:20:00,18.19,18.29,18.15,18.27,460969.0,18.19,18.29,18.15,18.27,460969.0
2022-05-06 11:25:00,18.26,18.27,18.16,18.17,373815.0,18.26,18.27,18.16,18.17,373815.0
2022-05-06 11:30:00,18.17,18.2,18.06,18.07,690852.0,18.17,18.2,18.06,18.07,690852.0
2022-05-06 11:35:00,18.07,18.08,18.02,18.02,427495.0,18.07,18.08,18.02,18.02,427495.0
2022-05-06 11:40:00,18.03,18.07,18.0,18.05,275736.0,18.03,18.07,18.0,18.05,275736.0
2022-05-06 11:45:00,18.05,18.06,17.99,18.03,209063.0,18.05,18.06,17.99,18.03,209063.0
2022-05-06 11:50:00,18.03,18.11,17.97,17.99,352942.0,18.03,18.11,17.97,17.99,352942.0
2022-05-06 11:55:00,18.0,18.02,17.92,17.93,266790.0,18.0,18.02,17.92,17.93,266790.0
2022-05-06 12:00:00,17.92,18.04,17.91,18.03,227418.0,17.92,18.04,17.91,18.03,227418.0
2022-05-06 12:05:00,18.02,18.14,18.02,18.05,325464.0,18.02,18.14,18.02,18.05,325464.0
2022-05-06 12:10:00,18.06,18.07,17.87,17.88,267601.0,18.06,18.07,17.87,17.88,267601.0
2022-05-06 12:15:00,17.87,17.95,17.85,17.88,339627.0,17.87,17.95,17.85,17.88,339627.0
2022-05-06 12:20:00,17.88,18.07,17.88,18.02,378961.0,17.88,18.07,17.88,18.02,378961.0
2022-05-06 12:25:00,18.03,18.07,18.0,18.03,172051.0,18.03,18.07,18.0,18.03,172051.0
2022-05-06 12:30:00,18.03,18.03,17.94,18.01,202770.0,18.03,18.03,17.94,18.01,202770.0
2022-05-06 12:35:00,18.02,18.06,17.95,18.02,199929.0,18.02,18.06,17.95,18.02,199929.0
2022-05-06 12:40:00,18.02,18.05,17.97,18.03,509208.0,18.02,18.05,17.97,18.03,509208.0
2022-05-06 12:45:00,18.04,18.06,18.01,18.03,130579.0,18.04,18.06,18.01,18.03,130579.0
2022-05-06 12:50:00,18.03,18.14,18.0,18.12,200444.0,18.03,18.14,18.0,18.12,200444.0
2022-05-06 12:55:00,18.11,18.17,18.06,18.15,346518.0,18.11,18.17,18.06,18.15,346518.0
2022-05-06 13:00:00,18.16,18.19,18.11,18.18,177230.0,18.16,18.19,18.11,18.18,177230.0
2022-05-06 13:05:00,18.18,18.18,18.09,18.1,222994.0,18.18,18.18,18.09,18.1,222994.0
2022-05-06 13:10:00,18.1,18.16,18.07,18.07,298196.0,18.1,18.16,18.07,18.07,298196.0
2022-05-06 13:15:00,18.08,18.1,18.0,18.01,248564.0,18.08,18.1,18.0,18.01,248564.0
2022-05-06 13:20:00,18.01,18.06,17.97,18.01,174228.0,18.01,18.06,17.97,18.01,174228.0
2022-05-06 13:25:00,18.01,18.03,17.97,18.0,183515.0,18.01,18.03,17.97,18.0,183515.0
2022-05-06 13:30:00,17.99,18.03,17.98,18.01,96869.0,17.99,18.03,17.98,18.01,96869.0
2022-05-06 13:35:00,18.02,18.05,17.92,17.96,369026.0,18.02,18.05,17.92,17.96,369026.0
2022-05-06 13:40:00,17.96,18.0,17.92,17.98,333667.0,17.96,18.0,17.92,17.98,333667.0
2022-05-06 13:45:00,17.98,18.0,17.93,17.98,267783.0,17.98,18.0,17.93,17.98,267783.0
2022-05-06 13:50:00,17.99,18.01,17.91,17.92,186624.0,17.99,18.01,17.91,17.92,186624.0
2022-05-06 13:55:00,17.92,17.94,17.9,17.91,107826.0,17.92,17.94,17.9,17.91,107826.0
2022-05-06 14:00:00,17.9,17.93,17.87,17.88,182716.0,17.9,17.93,17.87,17.88,182716.0
2022-05-06 14:05:00,17.88,17.88,17.81,17.81,232176.0,17.88,17.88,17.81,17.81,232176.0
2022-05-06 14:10:00,17.82,17.87,17.8,17.84,314837.0,17.82,17.87,17.8,17.84,314837.0
2022-05-06 14:15:00,17.85,17.89,17.84,17.86,154730.0,17.85,17.89,17.84,17.86,154730.0
2022-05-06 14:20:00,17.85,17.88,17.8,17.85,212558.0,17.85,17.88,17.8,17.85,212558.0
2022-05-06 14:25:00,17.85,17.86,17.79,17.81,266954.0,17.85,17.86,17.79,17.81,266954.0
2022-05-06 14:30:00,17.81,17.83,17.76,17.78,323738.0,17.81,17.83,17.76,17.78,323738.0
2022-05-06 14:35:00,17.78,17.8,17.75,17.77,160848.0,17.78,17.8,17.75,17.77,160848.0
2022-05-06 14:40:00,17.76,17.81,17.76,17.77,319039.0,17.76,17.81,17.76,17.77,319039.0
2022-05-06 14:45:00,17.77,17.85,17.76,17.84,143672.0,17.77,17.85,17.76,17.84,143672.0
2022-05-06 14:50:00,17.83,17.89,17.81,17.86,301459.0,17.83,17.89,17.81,17.86,301459.0
2022-05-06 14:55:00,17.86,17.88,17.78,17.79,302558.0,17.86,17.88,17.78,17.79,302558.0
2022-05-06 15:00:00,17.78,17.79,17.72,17.77,347071.0,17.78,17.79,17.72,17.77,347071.0
2022-05-06 15:05:00,17.77,17.79,17.7,17.72,286303.0,17.77,17.79,17.7,17.72,286303.0
2022-05-06 15:10:00,17.72,17.77,17.71,17.74,213116.0,17.72,17.77,17.71,17.74,213116.0
2022-05-06 15:15:00,17.74,17.76,17.69,17.73,379513.0,17.74,17.76,17.69,17.73,379513.0
2022-05-06 15:20:00,17.74,17.74,17.66,17.69,240771.0,17.74,17.74,17.66,17.69,240771.0
2022-05-06 15:25:00,17.69,17.74,17.66,17.73,454564.0,17.69,17.74,17.66,17.73,454564.0
2022-05-06 15:30:00,17.73,17.78,17.71,17.76,439328.0,17.73,17.78,17.71,17.76,439328.0
2022-05-06 15:35:00,17.75,17.87,17.74,17.86,493236.0,17.75,17.87,17.74,17.86,493236.0
2022-05-06 15:40:00,17.86,17.87,17.82,17.82,444950.0,17.86,17.87,17.82,17.82,444950.0
2022-05-06 15:45:00,17.83,17.91,17.8,17.88,500334.0,17.83,17.91,17.8,17.88,500334.0
2022-05-06 15:50:00,17.89,17.93,17.84,17.86,820521.0,17.89,17.93,17.84,17.86,820521.0
2022-05-06 15:55:00,17.85,17.86,17.81,17.84,923435.0,17.85,17.86,17.81,17.84,923435.0
2022-05-09 09:30:00,17.36,17.53,17.25,17.38,1670039.0,17.36,17.53,17.25,17.38,1670039.0
2022-05-09 09:35:00,17.39,17.58,17.36,17.39,701610.0,17.39,17.58,17.36,17.39,701610.0
2022-05-09 09:40:00,17.38,17.51,17.28,17.43,607202.0,17.38,17.51,17.28,17.43,607202.0
2022-05-09 09:45:00,17.43,17.43,17.27,17.35,526319.0,17.43,17.43,17.27,17.35,526319.0
2022-05-09 09:50:00,17.35,17.38,17.24,17.37,653934.0,17.35,17.38,17.24,17.37,653934.0
2022-05-09 09:55:00,17.36,17.37,17.2,17.22,551299.0,17.36,17.37,17.2,17.22,551299.0
2022-05-09 10:00:00,17.21,17.35,17.17,17.21,549310.0,17.21,17.35,17.17,17.21,549310.0
2022-05-09 10:05:00,17.21,17.22,17.01,17.03,676414.0,17.21,17.22,17.01,17.03,676414.0
2022-05-09 10:10:00,17.03,17.25,17.02,17.23,419015.0,17.03,17.25,17.02,17.23,419015.0
2022-05-09 10:15:00,17.22,17.26,17.16,17.18,439244.0,17.22,17.26,17.16,17.18,439244.0
2022-05-09 10:20:00,17.19,17.2,17.1,17.11,434050.0,17.19,17.2,17.1,17.11,434050.0
2022-05-09 10:25:00,17.1,17.17,17.09,17.11,307489.0,17.1,17.17,17.09,17.11,307489.0
2022-05-09 10:30:00,17.11,17.11,16.95,17.02,890347.0,17.11,17.11,16.95,17.02,890347.0
2022-05-09 10:35:00,17.01,17.02,16.92,16.92,494072.0,17.01,17.02,16.92,16.92,494072.0
2022-05-09 10:40:00,16.92,17.01,16.92,16.97,725190.0,16.92,17.01,16.92,16.97,725190.0
2022-05-09 10:45:00,16.98,17.01,16.93,16.95,389821.0,16.98,17.01,16.93,16.95,389821.0
2022-05-09 10:50:00,16.95,16.96,16.82,16.83,680939.0,16.95,16.96,16.82,16.83,680939.0
2022-05-09 10:55:00,16.83,16.88,16.79,16.81,716557.0,16.83,16.88,16.79,16.81,716557.0
2022-05-09 11:00:00,16.81,16.86,16.8,16.81,290179.0,16.81,16.86,16.8,16.81,290179.0
2022-05-09 11:05:00,16.8,16.8,16.67,16.69,748257.0,16.8,16.8,16.67,16.69,748257.0
2022-05-09 11:10:00,16.68,16.76,16.65,16.68,451982.0,16.68,16.76,16.65,16.68,451982.0
2022-05-09 11:15:00,16.67,16.74,16.67,16.68,325269.0,16.67,16.74,16.67,16.68,325269.0
2022-05-09 11:20:00,16.68,16.69,16.63,16.66,325125.0,16.68,16.69,16.63,16.66,325125.0
2022-05-09 11:25:00,16.66,16.69,16.63,16.66,422920.0,16.66,16.69,16.63,16.66,422920.0
2022-05-09 11:30:00,16.66,16.69,16.59,16.69,451922.0,16.66,16.69,16.59,16.69,451922.0
2022-05-09 11:35:00,16.68,16.78,16.66,16.78,458306.0,16.68,16.78,16.66,16.78,458306.0
2022-05-09 11:40:00,16.77,16.85,16.71,16.79,638104.0,16.77,16.85,16.71,16.79,638104.0
2022-05-09 11:45:00,16.78,16.83,16.74,16.77,247780.0,16.78,16.83,16.74,16.77,247780.0
2022-05-09 11:50:00,16.78,16.91,16.76,16.89,458487.0,16.78,16.91,16.76,16.89,458487.0
2022-05-09 11:55:00,16.89,16.92,16.86,16.89,421921.0,16.89,16.92,16.86,16.89,421921.0
2022-05-09 12:00:00,16.89,16.89,16.76,16.78,297360.0,16.89,16.89,16.76,16.78,297360.0
2022-05-09 12:05:00,16.79,17.0,16.77,16.91,578902.0,16.79,17.0,16.77,16.91,578902.0
2022-05-09 12:10:00,16.92,17.02,16.91,17.0,388158.0,16.92,17.02,16.91,17.0,388158.0
2022-05-09 12:15:00,17.0,17.06,16.99,17.01,346359.0,17.0,17.06,16.99,17.01,346359.0
2022-05-09 12:20:00,17.01,17.02,16.95,16.99,409140.0,17.01,17.02,16.95,16.99,409140.0
2022-05-09 12:25:00,17.0,17.02,16.93,16.98,258127.0,17.0,17.02,16.93,16.98,258127.0
2022-05-09 12:30:00,16.98,17.01,16.94,16.99,334531.0,16.98,17.01,16.94,16.99,334531.0
2022-05-09 12:35:00,16.99,17.0,16.88,16.88,291738.0,16.99,17.0,16.88,16.88,291738.0
2022-05-09 12:40:00,16.89,16.89,16.83,16.84,255771.0,16.89,16.89,16.83,16.84,255771.0
2022-05-09 12:45:00,16.84,16.85,16.79,16.83,224702.0,16.84,16.85,16.79,16.83,224702.0
2022-05-09 12:50:00,16.83,16.84,16.76,16.77,285123.0,16.83,16.84,16.76,16.77,285123.0
2022-05-09 12:55:00,16.77,16.78,16.75,16.76,134179.0,16.77,16.78,16.75,16.76,134179.0
2022-05-09 13:00:00,16.76,16.81,16.75,16.78,292528.0,16.76,16.81,16.75,16.78,292528.0
2022-05-09 13:05:00,16.77,16.79,16.75,16.77,119196.0,16.77,16.79,16.75,16.77,119196.0
2022-05-09 13:10:00,16.76,16.77,16.73,16.75,114779.0,16.76,16.77,16.73,16.75,114779.0
2022-05-09 13:15:00,16.75,16.81,16.74,16.8,129555.0,16.75,16.81,16.74,16.8,129555.0
2022-05-09 13:20:00,16.79,16.8,16.75,16.77,148650.0,16.79,16.8,16.75,16.77,148650.0
2022-05-09 13:25:00,16.77,16.83,16.76,16.81,314491.0,16.77,16.83,16.76,16.81,314491.0
2022-05-09 13:30:00,16.81,16.86,16.75,16.77,244604.0,16.81,16.86,16.75,16.77,244604.0
2022-05-09 13:35:00,16.76,16.76,16.7,16.74,177216.0,16.76,16.76,16.7,16.74,177216.0
2022-05-09 13:40:00,16.73,16.79,16.73,16.79,191422.0,16.73,16.79,16.73,16.79,191422.0
2022-05-09 13:45:00,16.79,16.8,16.73,16.73,166895.0,16.79,16.8,16.73,16.73,166895.0
2022-05-09 13:50:00,16.74,16.75,16.67,16.7,241515.0,16.74,16.75,16.67,16.7,241515.0
2022-05-09 13:55:00,16.7,16.75,16.69,16.7,213364.0,16.7,16.75,16.69,16.7,213364.0
2022-05-09 14:00:00,16.7,16.74,16.66,16.68,278235.0,16.7,16.74,16.66,16.68,278235.0
2022-05-09 14:05:00,16.69,16.72,16.66,16.67,287771.0,16.69,16.72,16.66,16.67,287771.0
2022-05-09 14:10:00,16.66,16.71,16.65,16.65,203412.0,16.66,16.71,16.65,16.65,203412.0
2022-05-09 14:15:00,16.66,16.71,16.65,16.7,325035.0,16.66,16.71,16.65,16.7,325035.0
2022-05-09 14:20:00,16.7,16.71,16.6,16.6,303004.0,16.7,16.71,16.6,16.6,303004.0
2022-05-09 14:25:00,16.61,16.63,16.59,16.61,297651.0,16.61,16.63,16.59,16.61,297651.0
2022-05-09 14:30:00,16.61,16.62,16.53,16.6,446292.0,16.61,16.62,16.53,16.6,446292.0
2022-05-09 14:35:00,16.6,16.62,16.54,16.57,259927.0,16.6,16.62,16.54,16.57,259927.0
2022-05-09 14:40:00,16.57,16.6,16.56,16.58,213396.0,16.57,16.6,16.56,16.58,213396.0
2022-05-09 14:45:00,16.58,16.63,16.55,16.57,400022.0,16.58,16.63,16.55,16.57,400022.0
2022-05-09 14:50:00,16.56,16.61,16.53,16.6,247199.0,16.56,16.61,16.53,16.6,247199.0
2022-05-09 14:55:00,16.59,16.67,16.59,16.65,432699.0,16.59,16.67,16.59,16.65,432699.0
2022-05-09 15:00:00,16.65,16.68,16.59,16.62,420635.0,16.65,16.68,16.59,16.62,420635.0
2022-05-09 15:05:00,16.61,16.68,16.58,16.59,537564.0,16.61,16.68,16.58,16.59,537564.0
2022-05-09 15:10:00,16.6,16.65,16.58,16.63,540500.0,16.6,16.65,16.58,16.63,540500.0
2022-05-09 15:15:00,16.63,16.65,16.56,16.6,401403.0,16.63,16.65,16.56,16.6,401403.0
2022-05-09 15:20:00,16.59,16.6,16.53,16.54,279653.0,16.59,16.6,16.53,16.54,279653.0
2022-05-09 15:25:00,16.54,16.55,16.49,16.52,589194.0,16.54,16.55,16.49,16.52,589194.0
2022-05-09 15:30:00,16.51,16.54,16.47,16.49,515877.0,16.51,16.54,16.47,16.49,515877.0
2022-05-09 15:35:00,16.49,16.5,16.45,16.46,514227.0,16.49,16.5,16.45,16.46,514227.0
2022-05-09 15:40:00,16.47,16.47,16.37,16.38,789210.0,16.47,16.47,16.37,16.38,789210.0
2022-05-09 15:45:00,16.39,16.4,16.26,16.28,709038.0,16.39,16.4,16.26,16.28,709038.0
2022-05-09 15:50:00,16.28,16.29,16.21,16.25,1090589.0,16.28,16.29,16.21,16.25,1090589.0
2022-05-09 15:55:00,16.25,16.35,16.24,16.33,1541624.0,16.25,16.35,16.24,16.33,1541624.0
2022-05-10 09:30:00,16.75,16.89,16.65,16.67,1591223.0,16.75,16.89,16.65,16.67,1591223.0
2022-05-10 09:35:00,16.67,16.73,16.52,16.72,768073.0,16.67,16.73,16.52,16.72,768073.0
2022-05-10 09:40:00,16.72,16.78,16.46,16.5,854002.0,16.72,16.78,16.46,16.5,854002.0
2022-05-10 09:45:00,16.5,16.5,16.32,16.38,655785.0,16.5,16.5,16.32,16.38,655785.0
2022-05-10 09:50:00,16.38,16.69,16.37,16.67,603146.0,16.38,16.69,16.37,16.67,603146.0
2022-05-10 09:55:00,16.68,16.82,16.64,16.81,502072.0,16.68,16.82,16.64,16.81,502072.0
2022-05-10 10:00:00,16.8,16.81,16.66,16.78,633013.0,16.8,16.81,16.66,16.78,633013.0
2022-05-10 10:05:00,16.78,16.83,16.68,16.7,329562.0,16.78,16.83,16.68,16.7,329562.0
2022-05-10 10:10:00,16.7,16.81,16.62,16.68,330540.0,16.7,16.81,16.62,16.68,330540.0
2022-05-10 10:15:00,16.68,16.8,16.67,16.69,511630.0,16.68,16.8,16.67,16.69,511630.0
2022-05-10 10:20:00,16.69,16.78,16.65,16.71,253120.0,16.69,16.78,16.65,16.71,253120.0
2022-05-10 10:25:00,16.71,16.73,16.56,16.63,537403.0,16.71,16.73,16.56,16.63,537403.0
2022-05-10 10:30:00,16.63,16.65,16.45,16.48,426824.0,16.63,16.65,16.45,16.48,426824.0
2022-05-10 10:35:00,16.49,16.5,16.4,16.43,478248.0,16.49,16.5,16.4,16.43,478248.0
2022-05-10 10:40:00,16.43,16.45,16.34,16.45,604234.0,16.43,16.45,16.34,16.45,604234.0
2022-05-10 10:45:00,16.44,16.44,16.32,16.33,418170.0,16.44,16.44,16.32,16.33,418170.0
2022-05-10 10:50:00,16.34,16.4,16.3,16.38,570345.0,16.34,16.4,16.3,16.38,570345.0
2022-05-10 10:55:00,16.37,16.39,16.3,16.32,359816.0,16.37,16.39,16.3,16.32,359816.0
2022-05-10 11:00:00,16.32,16.35,16.21,16.24,449271.0,16.32,16.35,16.21,16.24,449271.0
2022-05-10 11:05:00,16.24,16.27,16.19,16.23,398522.0,16.24,16.27,16.19,16.23,398522.0
2022-05-10 11:10:00,16.23,16.27,16.19,16.21,248900.0,16.23,16.27,16.19,16.21,248900.0
2022-05-10 11:15:00,16.21,16.34,16.2,16.34,392611.0,16.21,16.34,16.2,16.34,392611.0
2022-05-10 11:20:00,16.34,16.37,16.22,16.24,388293.0,16.34,16.37,16.22,16.24,388293.0
2022-05-10 11:25:00,16.24,16.3,16.18,16.29,403008.0,16.24,16.3,16.18,16.29,403008.0
2022-05-10 11:30:00,16.3,16.37,16.25,16.31,603798.0,16.3,16.37,16.25,16.31,603798.0
2022-05-10 11:35:00,16.32,16.49,16.31,16.45,495731.0,16.32,16.49,16.31,16.45,495731.0
2022-05-10 11:40:00,16.45,16.5,16.4,16.46,475706.0,16.45,16.5,16.4,16.46,475706.0
2022-05-10 11:45:00,16.46,16.47,16.39,16.42,222750.0,16.46,16.47,16.39,16.42,222750.0
2022-05-10 11:50:00,16.42,16.43,16.36,16.42,326907.0,16.42,16.43,16.36,16.42,326907.0
2022-05-10 11:55:00,16.43,16.48,16.36,16.43,619990.0,16.43,16.48,16.36,16.43,619990.0
2022-05-10 12:00:00,16.43,16.6,16.41,16.57,646247.0,16.43,16.6,16.41,16.57,646247.0
2022-05-10 12:05:00,16.57,16.59,16.38,16.39,587169.0,16.57,16.59,16.38,16.39,587169.0
2022-05-10 12:10:00,16.39,16.43,16.35,16.38,423309.0,16.39,16.43,16.35,16.38,423309.0
2022-05-10 12:15:00,16.37,16.47,16.37,16.38,301556.0,16.37,16.47,16.37,16.38,301556.0
2022-05-10 12:20:00,16.38,16.4,16.35,16.37,249327.0,16.38,16.4,16.35,16.37,249327.0
2022-05-10 12:25:00,16.37,16.42,16.36,16.38,251716.0,16.37,16.42,16.36,16.38,251716.0
2022-05-10 12:30:00,16.38,16.42,16.25,16.3,580358.0,16.38,16.42,16.25,16.3,580358.0
2022-05-10 12:35:00,16.29,16.32,16.26,16.29,261347.0,16.29,16.32,16.26,16.29,261347.0
2022-05-10 12:40:00,16.29,16.36,16.27,16.36,379694.0,16.29,16.36,16.27,16.36,379694.0
2022-05-10 12:45:00,16.36,16.44,16.34,16.38,294027.0,16.36,16.44,16.34,16.38,294027.0
2022-05-10 12:50:00,16.38,16.38,16.26,16.28,272156.0,16.38,16.38,16.26,16.28,272156.0
2022-05-10 12:55:00,16.27,16.3,16.23,16.25,215757.0,16.27,16.3,16.23,16.25,215757.0
2022-05-10 13:00:00,16.25,16.37,16.24,16.34,360141.0,16.25,16.37,16.24,16.34,360141.0
2022-05-10 13:05:00,16.34,16.41,16.33,16.39,297537.0,16.34,16.41,16.33,16.39,297537.0
2022-05-10 13:10:00,16.39,16.39,16.29,16.34,221263.0,16.39,16.39,16.29,16.34,221263.0
2022-05-10 13:15:00,16.34,16.34,16.26,16.29,250825.0,16.34,16.34,16.26,16.29,250825.0
2022-05-10 13:20:00,16.29,16.32,16.27,16.31,219596.0,16.29,16.32,16.27,16.31,219596.0
2022-05-10 13:25:00,16.32,16.47,16.32,16.46,296675.0,16.32,16.47,16.32,16.46,296675.0
2022-05-10 13:30:00,16.46,16.54,16.46,16.52,270051.0,16.46,16.54,16.46,16.52,270051.0
2022-05-10 13:35:00,16.52,16.59,16.51,16.59,350518.0,16.52,16.59,16.51,16.59,350518.0
2022-05-10 13:40:00,16.6,16.66,16.58,16.61,332519.0,16.6,16.66,16.58,16.61,332519.0
2022-05-10 13:45:00,16.61,16.68,16.6,16.68,217759.0,16.61,16.68,16.6,16.68,217759.0
2022-05-10 13:50:00,16.68,16.78,16.67,16.74,470727.0,16.68,16.78,16.67,16.74,470727.0
2022-05-10 13:55:00,16.75,16.8,16.71,16.79,283102.0,16.75,16.8,16.71,16.79,283102.0
2022-05-10 14:00:00,16.8,16.8,16.73,16.77,310551.0,16.8,16.8,16.73,16.77,310551.0
2022-05-10 14:05:00,16.77,16.78,16.69,16.7,210714.0,16.77,16.78,16.69,16.7,210714.0
2022-05-10 14:10:00,16.7,16.79,16.67,16.77,235169.0,16.7,16.79,16.67,16.77,235169.0
2022-05-10 14:15:00,16.76,16.77,16.61,16.71,451876.0,16.76,16.77,16.61,16.71,451876.0
2022-05-10 14:20:00,16.71,16.75,16.65,16.68,192574.0,16.71,16.75,16.65,16.68,192574.0
2022-05-10 14:25:00,16.68,16.71,16.64,16.69,298994.0,16.68,16.71,16.64,16.69,298994.0
2022-05-10 14:30:00,16.7,16.72,16.63,16.65,252974.0,16.7,16.72,16.63,16.65,252974.0
2022-05-10 14:35:00,16.65,16.71,16.63,16.65,231692.0,16.65,16.71,16.63,16.65,231692.0
2022-05-10 14:40:00,16.65,16.74,16.6,16.73,236360.0,16.65,16.74,16.6,16.73,236360.0
2022-05-10 14:45:00,16.73,16.74,16.59,16.66,274433.0,16.73,16.74,16.59,16.66,274433.0
2022-05-10 14:50:00,16.65,16.7,16.63,16.68,176104.0,16.65,16.7,16.63,16.68,176104.0
2022-05-10 14:55:00,16.69,16.7,16.58,16.67,285051.0,16.69,16.7,16.58,16.67,285051.0
2022-05-10 15:00:00,16.68,16.75,16.64,16.74,319874.0,16.68,16.75,16.64,16.74,319874.0
2022-05-10 15:05:00,16.74,16.81,16.73,16.75,325727.0,16.74,16.81,16.73,16.75,325727.0
2022-05-10 15:10:00,16.74,16.77,16.72,16.75,173846.0,16.74,16.77,16.72,16.75,173846.0
2022-05-10 15:15:00,16.75,16.79,16.7,16.76,455769.0,16.75,16.79,16.7,16.76,455769.0
2022-05-10 15:20:00,16.75,16.77,16.66,16.68,297992.0,16.75,16.77,16.66,16.68,297992.0
2022-05-10 15:25:00,16.67,16.69,16.61,16.66,385125.0,16.67,16.69,16.61,16.66,385125.0
2022-05-10 15:30:00,16.65,16.65,16.6,16.62,403367.0,16.65,16.65,16.6,16.62,403367.0
2022-05-10 15:35:00,16.62,16.62,16.55,16.58,419390.0,16.62,16.62,16.55,16.58,419390.0
2022-05-10 15:40:00,16.59,16.59,16.53,16.54,463399.0,16.59,16.59,16.53,16.54,463399.0
2022-05-10 15:45:00,16.54,16.59,16.51,16.55,545344.0,16.54,16.59,16.51,16.55,545344.0
2022-05-10 15:50:00,16.55,16.6,16.52,16.6,802970.0,16.55,16.6,16.52,16.6,802970.0
2022-05-10 15:55:00,16.6,16.61,16.55,16.56,1266615.0,16.6,16.61,16.55,16.56,1266615.0
2022-05-11 09:30:00,16.53,16.74,16.51,16.61,1143719.0,16.53,16.74,16.51,16.61,1143719.0
2022-05-11 09:35:00,16.6,16.61,16.38,16.52,679392.0,16.6,16.61,16.38,16.52,679392.0
2022-05-11 09:40:00,16.52,16.58,16.38,16.57,968840.0,16.52,16.58,16.38,16.57,968840.0
2022-05-11 09:45:00,16.57,16.78,16.52,16.78,645332.0,16.57,16.78,16.52,16.78,645332.0
2022-05-11 09:50:00,16.77,16.84,16.71,16.81,911125.0,16.77,16.84,16.71,16.81,911125.0
2022-05-11 09:55:00,16.81,16.81,16.68,16.8,457546.0,16.81,16.81,16.68,16.8,457546.0
2022-05-11 10:00:00,16.8,16.87,16.7,16.84,834236.0,16.8,16.87,16.7,16.84,834236.0
2022-05-11 10:05:00,16.83,16.88,16.74,16.74,460958.0,16.83,16.88,16.74,16.74,460958.0
2022-05-11 10:10:00,16.74,16.88,16.68,16.87,436669.0,16.74,16.88,16.68,16.87,436669.0
2022-05-11 10:15:00,16.87,16.99,16.84,16.95,533149.0,16.87,16.99,16.84,16.95,533149.0
2022-05-11 10:20:00,16.95,17.02,16.87,16.98,594505.0,16.95,17.02,16.87,16.98,594505.0
2022-05-11 10:25:00,16.98,17.09,16.95,16.96,613337.0,16.98,17.09,16.95,16.96,613337.0
2022-05-11 10:30:00,16.95,17.01,16.88,16.93,364456.0,16.95,17.01,16.88,16.93,364456.0
2022-05-11 10:35:00,16.93,17.03,16.85,16.98,556460.0,16.93,17.03,16.85,16.98,556460.0
2022-05-11 10:40:00,16.98,17.02,16.94,17.01,396419.0,16.98,17.02,16.94,17.01,396419.0
2022-05-11 10:45:00,17.01,17.06,16.88,16.91,348260.0,17.01,17.06,16.88,16.91,348260.0
2022-05-11 10:50:00,16.9,16.91,16.82,16.86,420023.0,16.9,16.91,16.82,16.86,420023.0
2022-05-11 10:55:00,16.86,16.89,16.81,16.88,414380.0,16.86,16.89,16.81,16.88,414380.0
2022-05-11 11:00:00,16.87,16.88,16.79,16.85,300760.0,16.87,16.88,16.79,16.85,300760.0
2022-05-11 11:05:00,16.85,16.87,16.73,16.76,261081.0,16.85,16.87,16.73,16.76,261081.0
2022-05-11 11:10:00,16.76,16.84,16.75,16.79,298355.0,16.76,16.84,16.75,16.79,298355.0
2022-05-11 11:15:00,16.78,16.8,16.62,16.68,476319.0,16.78,16.8,16.62,16.68,476319.0
2022-05-11 11:20:00,16.68,16.74,16.66,16.71,290530.0,16.68,16.74,16.66,16.71,290530.0
2022-05-11 11:25:00,16.7,16.73,16.64,16.71,296352.0,16.7,16.73,16.64,16.71,296352.0
2022-05-11 11:30:00,16.71,16.73,16.67,16.68,304029.0,16.71,16.73,16.67,16.68,304029.0
2022-05-11 11:35:00,16.68,16.83,16.65,16.76,345402.0,16.68,16.83,16.65,16.76,345402.0
2022-05-11 11:40:00,16.75,16.8,16.73,16.73,203614.0,16.75,16.8,16.73,16.73,203614.0
2022-05-11 11:45:00,16.74,16.79,16.71,16.77,242463.0,16.74,16.79,16.71,16.77,242463.0
2022-05-11 11:50:00,16.77,16.78,16.67,16.68,154390.0,16.77,16.78,16.67,16.68,154390.0
2022-05-11 11:55:00,16.68,16.68,16.6,16.63,224656.0,16.68,16.68,16.6,16.63,224656.0
2022-05-11 12:00:00,16.62,16.64,16.54,16.56,375087.0,16.62,16.64,16.54,16.56,375087.0
2022-05-11 12:05:00,16.55,16.6,16.52,16.55,303796.0,16.55,16.6,16.52,16.55,303796.0
2022-05-11 12:10:00,16.54,16.55,16.47,16.48,296432.0,16.54,16.55,16.47,16.48,296432.0
2022-05-11 12:15:00,16.47,16.52,16.45,16.46,325086.0,16.47,16.52,16.45,16.46,325086.0
2022-05-11 12:20:00,16.46,16.57,16.45,16.55,218891.0,16.46,16.57,16.45,16.55,218891.0
2022-05-11 12:25:00,16.55,16.56,16.41,16.44,313460.0,16.55,16.56,16.41,16.44,313460.0
2022-05-11 12:30:00,16.43,16.46,16.41,16.42,207985.0,16.43,16.46,16.41,16.42,207985.0
2022-05-11 12:35:00,16.41,16.46,16.4,16.41,245226.0,16.41,16.46,16.4,16.41,245226.0
2022-05-11 12:40:00,16.41,16.47,16.36,16.38,356337.0,16.41,16.47,16.36,16.38,356337.0
2022-05-11 12:45:00,16.37,16.4,16.33,16.39,301047.0,16.37,16.4,16.33,16.39,301047.0
2022-05-11 12:50:00,16.39,16.4,16.33,16.35,207167.0,16.39,16.4,16.33,16.35,207167.0
2022-05-11 12:55:00,16.35,16.37,16.3,16.31,243167.0,16.35,16.37,16.3,16.31,243167.0
2022-05-11 13:00:00,16.32,16.36,16.3,16.3,336161.0,16.32,16.36,16.3,16.3,336161.0
2022-05-11 13:05:00,16.3,16.31,16.26,16.27,178336.0,16.3,16.31,16.26,16.27,178336.0
2022-05-11 13:10:00,16.27,16.3,16.25,16.25,248000.0,16.27,16.3,16.25,16.25,248000.0
2022-05-11 13:15:00,16.25,16.27,16.2,16.25,434090.0,16.25,16.27,16.2,16.25,434090.0
2022-05-11 13:20:00,16.25,16.32,16.18,16.3,509214.0,16.25,16.32,16.18,16.3,509214.0
2022-05-11 13:25:00,16.3,16.31,16.18,16.19,288907.0,16.3,16.31,16.18,16.19,288907.0
2022-05-11 13:30:00,16.19,16.21,16.16,16.17,346290.0,16.19,16.21,16.16,16.17,346290.0
2022-05-11 13:35:00,16.18,16.18,16.08,16.08,392438.0,16.18,16.18,16.08,16.08,392438.0
2022-05-11 13:40:00,16.09,16.1,16.04,16.05,668678.0,16.09,16.1,16.04,16.05,668678.0
2022-05-11 13:45:00,16.05,16.09,16.01,16.08,545356.0,16.05,16.09,16.01,16.08,545356.0
2022-05-11 13:50:00,16.09,16.09,16.01,16.05,361022.0,16.09,16.09,16.01,16.05,361022.0
2022-05-11 13:55:00,16.06,16.07,15.96,16.0,623593.0,16.06,16.07,15.96,16.0,623593.0
2022-05-11 14:00:00,16.0,16.08,16.0,16.06,651837.0,16.0,16.08,16.0,16.06,651837.0
2022-05-11 14:05:00,16.07,16.08,16.0,16.0,221033.0,16.07,16.08,16.0,16.0,221033.0
2022-05-11 14:10:00,16.0,16.04,15.97,16.03,328064.0,16.0,16.04,15.97,16.03,328064.0
2022-05-11 14:15:00,16.03,16.09,16.0,16.05,233144.0,16.03,16.09,16.0,16.05,233144.0
2022-05-11 14:20:00,16.05,16.1,15.98,16.07,334781.0,16.05,16.1,15.98,16.07,334781.0
2022-05-11 14:25:00,16.08,16.17,16.07,16.1,257988.0,16.08,16.17,16.07,16.1,257988.0
2022-05-11 14:30:00,16.1,16.17,16.06,16.15,305665.0,16.1,16.17,16.06,16.15,305665.0
2022-05-11 14:35:00,16.15,16.17,16.1,16.13,313473.0,16.15,16.17,16.1,16.13,313473.0
2022-05-11 14:40:00,16.13,16.23,16.08,16.23,355966.0,16.13,16.23,16.08,16.23,355966.0
2022-05-11 14:45:00,16.22,16.27,16.14,16.15,341138.0,16.22,16.27,16.14,16.15,341138.0
2022-05-11 14:50:00,16.16,16.17,16.09,16.12,261257.0,16.16,16.17,16.09,16.12,261257.0
2022-05-11 14:55:00,16.12,16.14,16.08,16.13,201232.0,16.12,16.14,16.08,16.13,201232.0
2022-05-11 15:00:00,16.12,16.16,16.09,16.11,178612.0,16.12,16.16,16.09,16.11,178612.0
2022-05-11 15:05:00,16.11,16.16,16.08,16.13,208010.0,16.11,16.16,16.08,16.13,208010.0
2022-05-11 15:10:00,16.13,16.13,16.07,16.08,291487.0,16.13,16.13,16.07,16.08,291487.0
2022-05-11 15:15:00,16.07,16.09,16.02,16.07,211659.0,16.07,16.09,16.02,16.07,211659.0
2022-05-11 15:20:00,16.06,16.09,16.04,16.06,296402.0,16.06,16.09,16.04,16.06,296402.0
2022-05-11 15:25:00,16.05,16.11,16.05,16.07,261309.0,16.05,16.11,16.05,16.07,261309.0
2022-05-11 15:30:00,16.08,16.13,16.06,16.07,363348.0,16.08,16.13,16.06,16.07,363348.0
2022-05-11 15:35:00,16.07,16.09,16.0,16.01,430280.0,16.07,16.09,16.0,16.01,430280.0
2022-05-11 15:40:00,16.0,16.03,15.98,15.99,398175.0,16.0,16.03,15.98,15.99,398175.0
2022-05-11 15:45:00,15.99,16.0,15.93,15.94,527923.0,15.99,16.0,15.93,15.94,527923.0
2022-05-11 15:50:00,15.94,15.96,15.9,15.95,977323.0,15.94,15.96,15.9,15.95,977323.0
2022-05-11 15:55:00,15.95,15.98,15.94,15.98,1156804.0,15.95,15.98,15.94,15.98,1156804.0
2022-05-12 09:30:00,15.74,15.79,15.46,15.47,1364488.0,15.74,15.79,15.46,15.47,1364488.0
2022-05-12 09:35:00,15.47,15.57,15.37,15.43,1124096.0,15.47,15.57,15.37,15.43,1124096.0
2022-05-12 09:40:00,15.41,15.41,15.2,15.4,1254973.0,15.41,15.41,15.2,15.4,1254973.0
2022-05-12 09:45:00,15.39,15.59,15.36,15.5,849450.0,15.39,15.59,15.36,15.5,849450.0
2022-05-12 09:50:00,15.5,15.57,15.34,15.45,965291.0,15.5,15.57,15.34,15.45,965291.0
2022-05-12 09:55:00,15.44,15.44,15.29,15.37,727398.0,15.44,15.44,15.29,15.37,727398.0
2022-05-12 10:00:00,15.36,15.5,15.25,15.49,856524.0,15.36,15.5,15.25,15.49,856524.0
2022-05-12 10:05:00,15.5,15.74,15.49,15.73,594928.0,15.5,15.74,15.49,15.73,594928.0
2022-05-12 10:10:00,15.73,15.89,15.69,15.83,710368.0,15.73,15.89,15.69,15.83,710368.0
2022-05-12 10:15:00,15.83,15.86,15.69,15.85,661524.0,15.83,15.86,15.69,15.85,661524.0
2022-05-12 10:20:00,15.85,15.97,15.79,15.95,393662.0,15.85,15.97,15.79,15.95,393662.0
2022-05-12 10:25:00,15.94,15.97,15.85,15.92,743169.0,15.94,15.97,15.85,15.92,743169.0
2022-05-12 10:30:00,15.92,16.01,15.78,15.83,700551.0,15.92,16.01,15.78,15.83,700551.0
2022-05-12 10:35:00,15.83,15.87,15.75,15.84,553648.0,15.83,15.87,15.75,15.84,553648.0
2022-05-12 10:40:00,15.84,15.84,15.6,15.64,795739.0,15.84,15.84,15.6,15.64,795739.0
2022-05-12 10:45:00,15.65,15.72,15.62,15.7,323422.0,15.65,15.72,15.62,15.7,323422.0
2022-05-12 10:50:00,15.71,15.93,15.7,15.91,559903.0,15.71,15.93,15.7,15.91,559903.0
2022-05-12 10:55:00,15.91,15.94,15.85,15.9,327311.0,15.91,15.94,15.85,15.9,327311.0
2022-05-12 11:00:00,15.91,15.96,15.85,15.96,343863.0,15.91,15.96,15.85,15.96,343863.0
2022-05-12 11:05:00,15.95,16.1,15.9,16.1,515938.0,15.95,16.1,15.9,16.1,515938.0
2022-05-12 11:10:00,16.1,16.13,15.97,15.98,484082.0,16.1,16.13,15.97,15.98,484082.0
2022-05-12 11:15:00,15.98,16.01,15.9,15.93,362272.0,15.98,16.01,15.9,15.93,362272.0
2022-05-12 11:20:00,15.93,15.97,15.83,15.86,406255.0,15.93,15.97,15.83,15.86,406255.0
2022-05-12 11:25:00,15.87,15.93,15.84,15.86,286613.0,15.87,15.93,15.84,15.86,286613.0
2022-05-12 11:30:00,15.86,15.91,15.77,15.83,337674.0,15.86,15.91,15.77,15.83,337674.0
2022-05-12 11:35:00,15.83,15.9,15.78,15.88,259922.0,15.83,15.9,15.78,15.88,259922.0
2022-05-12 11:40:00,15.88,15.88,15.77,15.78,314659.0,15.88,15.88,15.77,15.78,314659.0
2022-05-12 11:45:00,15.78,15.8,15.68,15.71,443849.0,15.78,15.8,15.68,15.71,443849.0
2022-05-12 11:50:00,15.71,15.72,15.62,15.64,414584.0,15.71,15.72,15.62,15.64,414584.0
2022-05-12 11:55:00,15.63,15.63,15.55,15.56,458527.0,15.63,15.63,15.55,15.56,458527.0
2022-05-12 12:00:00,15.56,15.56,15.45,15.51,429698.0,15.56,15.56,15.45,15.51,429698.0
2022-05-12 12:05:00,15.51,15.52,15.45,15.5,254832.0,15.51,15.52,15.45,15.5,254832.0
2022-05-12 12:10:00,15.5,15.53,15.44,15.46,411069.0,15.5,15.53,15.44,15.46,411069.0
2022-05-12 12:15:00,15.46,15.5,15.4,15.46,279346.0,15.46,15.5,15.4,15.46,279346.0
2022-05-12 12:20:00,15.45,15.5,15.41,15.5,463730.0,15.45,15.5,15.41,15.5,463730.0
2022-05-12 12:25:00,15.49,15.66,15.48,15.63,406422.0,15.49,15.66,15.48,15.63,406422.0
2022-05-12 12:30:00,15.63,15.68,15.6,15.66,288431.0,15.63,15.68,15.6,15.66,288431.0
2022-05-12 12:35:00,15.67,15.7,15.61,15.62,151578.0,15.67,15.7,15.61,15.62,151578.0
2022-05-12 12:40:00,15.61,15.71,15.53,15.71,292410.0,15.61,15.71,15.53,15.71,292410.0
2022-05-12 12:45:00,15.71,15.76,15.67,15.7,227808.0,15.71,15.76,15.67,15.7,227808.0
2022-05-12 12:50:00,15.7,15.73,15.64,15.69,181720.0,15.7,15.73,15.64,15.69,181720.0
2022-05-12 12:55:00,15.69,15.72,15.61,15.63,122235.0,15.69,15.72,15.61,15.63,122235.0
2022-05-12 13:00:00,15.62,15.68,15.58,15.59,161133.0,15.62,15.68,15.58,15.59,161133.0
2022-05-12 13:05:00,15.59,15.66,15.55,15.63,244476.0,15.59,15.66,15.55,15.63,244476.0
2022-05-12 13:10:00,15.63,15.71,15.6,15.64,211511.0,15.63,15.71,15.6,15.64,211511.0
2022-05-12 13:15:00,15.64,15.68,15.56,15.58,135719.0,15.64,15.68,15.56,15.58,135719.0
2022-05-12 13:20:00,15.58,15.61,15.52,15.56,206181.0,15.58,15.61,15.52,15.56,206181.0
2022-05-12 13:25:00,15.55,15.57,15.52,15.56,197072.0,15.55,15.57,15.52,15.56,197072.0
2022-05-12 13:30:00,15.55,15.6,15.49,15.53,249655.0,15.55,15.6,15.49,15.53,249655.0
2022-05-12 13:35:00,15.53,15.56,15.44,15.48,304873.0,15.53,15.56,15.44,15.48,304873.0
2022-05-12 13:40:00,15.47,15.47,15.42,15.45,158045.0,15.47,15.47,15.42,15.45,158045.0
2022-05-12 13:45:00,15.44,15.46,15.34,15.35,304179.0,15.44,15.46,15.34,15.35,304179.0
2022-05-12 13:50:00,15.35,15.39,15.34,15.35,190031.0,15.35,15.39,15.34,15.35,190031.0
2022-05-12 13:55:00,15.36,15.41,15.31,15.36,326347.0,15.36,15.41,15.31,15.36,326347.0
2022-05-12 14:00:00,15.36,15.39,15.34,15.36,238981.0,15.36,15.39,15.34,15.36,238981.0
2022-05-12 14:05:00,15.36,15.37,15.27,15.29,216666.0,15.36,15.37,15.27,15.29,216666.0
2022-05-12 14:10:00,15.28,15.3,15.25,15.26,295659.0,15.28,15.3,15.25,15.26,295659.0
2022-05-12 14:15:00,15.26,15.28,15.22,15.27,477272.0,15.26,15.28,15.22,15.27,477272.0
2022-05-12 14:20:00,15.27,15.29,15.19,15.21,364165.0,15.27,15.29,15.19,15.21,364165.0
2022-05-12 14:25:00,15.21,15.26,15.17,15.23,562546.0,15.21,15.26,15.17,15.23,562546.0
2022-05-12 14:30:00,15.23,15.24,15.13,15.16,308387.0,15.23,15.24,15.13,15.16,308387.0
2022-05-12 14:35:00,15.16,15.17,15.11,15.12,265638.0,15.16,15.17,15.11,15.12,265638.0
2022-05-12 14:40:00,15.11,15.13,15.09,15.11,280818.0,15.11,15.13,15.09,15.11,280818.0
2022-05-12 14:45:00,15.11,15.16,15.1,15.11,411979.0,15.11,15.16,15.1,15.11,411979.0
2022-05-12 14:50:00,15.1,15.16,15.09,15.11,302393.0,15.1,15.16,15.09,15.11,302393.0
2022-05-12 14:55:00,15.11,15.12,15.09,15.1,140675.0,15.11,15.12,15.09,15.1,140675.0
2022-05-12 15:00:00,15.1,15.19,15.09,15.17,332964.0,15.1,15.19,15.09,15.17,332964.0
2022-05-12 15:05:00,15.18,15.18,15.12,15.17,380550.0,15.18,15.18,15.12,15.17,380550.0
2022-05-12 15:10:00,15.17,15.18,15.09,15.12,280700.0,15.17,15.18,15.09,15.12,280700.0
2022-05-12 15:15:00,15.13,15.25,15.12,15.23,507227.0,15.13,15.25,15.12,15.23,507227.0
2022-05-12 15:20:00,15.22,15.35,15.22,15.33,875225.0,15.22,15.35,15.22,15.33,875225.0
2022-05-12 15:25:00,15.33,15.41,15.25,15.27,647998.0,15.33,15.41,15.25,15.27,647998.0
2022-05-12 15:30:00,15.27,15.41,15.26,15.38,732693.0,15.27,15.41,15.26,15.38,732693.0
2022-05-12 15:35:00,15.38,15.39,15.3,15.36,508072.0,15.38,15.39,15.3,15.36,508072.0
2022-05-12 15:40:00,15.36,15.45,15.33,15.36,789443.0,15.36,15.45,15.33,15.36,789443.0
2022-05-12 15:45:00,15.35,15.4,15.33,15.34,657769.0,15.35,15.4,15.33,15.34,657769.0
2022-05-12 15:50:00,15.35,15.46,15.34,15.42,1180356.0,15.35,15.46,15.34,15.42,1180356.0
2022-05-12 15:55:00,15.42,15.5,15.4,15.5,1293342.0,15.42,15.5,15.4,15.5,1293342.0
2022-05-13 09:30:00,15.84,16.27,15.82,16.07,1730872.0,15.84,16.27,15.82,16.07,1730872.0
2022-05-13 09:35:00,16.08,16.09,15.95,15.96,600740.0,16.08,16.09,15.95,15.96,600740.0
2022-05-13 09:40:00,15.96,16.12,15.96,16.11,574931.0,15.96,16.12,15.96,16.11,574931.0
2022-05-13 09:45:00,16.11,16.16,15.99,16.0,645848.0,16.11,16.16,15.99,16.0,645848.0
2022-05-13 09:50:00,16.01,16.11,15.99,16.08,433645.0,16.01,16.11,15.99,16.08,433645.0
2022-05-13 09:55:00,16.07,16.14,15.99,16.01,642324.0,16.07,16.14,15.99,16.01,642324.0
2022-05-13 10:00:00,16.01,16.04,15.88,15.92,798978.0,16.01,16.04,15.88,15.92,798978.0
2022-05-13 10:05:00,15.93,16.04,15.9,16.03,600014.0,15.93,16.04,15.9,16.03,600014.0
2022-05-13 10:10:00,16.04,16.06,15.96,16.02,436288.0,16.04,16.06,15.96,16.02,436288.0
2022-05-13 10:15:00,16.02,16.06,15.96,16.03,320790.0,16.02,16.06,15.96,16.03,320790.0
2022-05-13 10:20:00,16.03,16.08,15.99,16.01,379496.0,16.03,16.08,15.99,16.01,379496.0
2022-05-13 10:25:00,16.02,16.08,15.99,16.07,261425.0,16.02,16.08,15.99,16.07,261425.0
2022-05-13 10:30:00,16.07,16.15,16.05,16.13,632393.0,16.07,16.15,16.05,16.13,632393.0
2022-05-13 10:35:00,16.13,16.16,16.05,16.07,334399.0,16.13,16.16,16.05,16.07,334399.0
2022-05-13 10:40:00,16.06,16.07,15.99,16.0,400764.0,16.06,16.07,15.99,16.0,400764.0
2022-05-13 10:45:00,16.0,16.01,15.93,15.99,467811.0,16.0,16.01,15.93,15.99,467811.0
2022-05-13 10:50:00,15.99,16.1,15.98,16.06,216979.0,15.99,16.1,15.98,16.06,216979.0
2022-05-13 10:55:00,16.07,16.1,16.03,16.05,204961.0,16.07,16.1,16.03,16.05,204961.0
2022-05-13 11:00:00,16.05,16.09,16.0,16.05,336817.0,16.05,16.09,16.0,16.05,336817.0
2022-05-13 11:05:00,16.04,16.12,16.04,16.12,197690.0,16.04,16.12,16.04,16.12,197690.0
2022-05-13 11:10:00,16.12,16.22,16.11,16.21,332613.0,16.12,16.22,16.11,16.21,332613.0
2022-05-13 11:15:00,16.22,16.25,16.17,16.22,361059.0,16.22,16.25,16.17,16.22,361059.0
2022-05-13 11:20:00,16.23,16.3,16.22,16.26,423585.0,16.23,16.3,16.22,16.26,423585.0
2022-05-13 11:25:00,16.25,16.29,16.22,16.28,168269.0,16.25,16.29,16.22,16.28,168269.0
2022-05-13 11:30:00,16.28,16.3,16.21,16.22,276813.0,16.28,16.3,16.21,16.22,276813.0
2022-05-13 11:35:00,16.22,16.24,16.19,16.23,325365.0,16.22,16.24,16.19,16.23,325365.0
2022-05-13 11:40:00,16.22,16.25,16.16,16.25,362603.0,16.22,16.25,16.16,16.25,362603.0
2022-05-13 11:45:00,16.25,16.26,16.2,16.25,221391.0,16.25,16.26,16.2,16.25,221391.0
2022-05-13 11:50:00,16.25,16.3,16.23,16.29,227977.0,16.25,16.3,16.23,16.29,227977.0
2022-05-13 11:55:00,16.29,16.3,16.26,16.3,149403.0,16.29,16.3,16.26,16.3,149403.0
2022-05-13 12:00:00,16.3,16.38,16.3,16.37,263239.0,16.3,16.38,16.3,16.37,263239.0
2022-05-13 12:05:00,16.38,16.4,16.35,16.4,222115.0,16.38,16.4,16.35,16.4,222115.0
2022-05-13 12:10:00,16.4,16.44,16.38,16.41,162935.0,16.4,16.44,16.38,16.41,162935.0
2022-05-13 12:15:00,16.41,16.45,16.39,16.43,266944.0,16.41,16.45,16.39,16.43,266944.0
2022-05-13 12:20:00,16.43,16.43,16.39,16.43,169856.0,16.43,16.43,16.39,16.43,169856.0
2022-05-13 12:25:00,16.43,16.46,16.4,16.46,197494.0,16.43,16.46,16.4,16.46,197494.0
2022-05-13 12:30:00,16.46,16.55,16.45,16.54,354979.0,16.46,16.55,16.45,16.54,354979.0
2022-05-13 12:35:00,16.53,16.56,16.52,16.55,182224.0,16.53,16.56,16.52,16.55,182224.0
2022-05-13 12:40:00,16.55,16.56,16.51,16.53,185935.0,16.55,16.56,16.51,16.53,185935.0
2022-05-13 12:45:00,16.53,16.58,16.43,16.45,455514.0,16.53,16.58,16.43,16.45,455514.0
2022-05-13 12:50:00,16.45,16.46,16.39,16.45,365649.0,16.45,16.46,16.39,16.45,365649.0
2022-05-13 12:55:00,16.45,16.53,16.45,16.53,304077.0,16.45,16.53,16.45,16.53,304077.0
2022-05-13 13:00:00,16.53,16.57,16.51,16.55,243315.0,16.53,16.57,16.51,16.55,243315.0
2022-05-13 13:05:00,16.54,16.54,16.48,16.48,320591.0,16.54,16.54,16.48,16.48,320591.0
2022-05-13 13:10:00,16.49,16.5,16.45,16.48,179930.0,16.49,16.5,16.45,16.48,179930.0
2022-05-13 13:15:00,16.47,16.47,16.4,16.4,322396.0,16.47,16.47,16.4,16.4,322396.0
2022-05-13 13:20:00,16.41,16.46,16.33,16.46,488930.0,16.41,16.46,16.33,16.46,488930.0
2022-05-13 13:25:00,16.46,16.5,16.43,16.48,244630.0,16.46,16.5,16.43,16.48,244630.0
2022-05-13 13:30:00,16.48,16.49,16.44,16.48,232725.0,16.48,16.49,16.44,16.48,232725.0
2022-05-13 13:35:00,16.47,16.48,16.41,16.41,141537.0,16.47,16.48,16.41,16.41,141537.0
2022-05-13 13:40:00,16.41,16.43,16.36,16.42,235177.0,16.41,16.43,16.36,16.42,235177.0
2022-05-13 13:45:00,16.41,16.42,16.37,16.42,299058.0,16.41,16.42,16.37,16.42,299058.0
2022-05-13 13:50:00,16.41,16.42,16.35,16.39,176596.0,16.41,16.42,16.35,16.39,176596.0
2022-05-13 13:55:00,16.39,16.4,16.33,16.35,218843.0,16.39,16.4,16.33,16.35,218843.0
2022-05-13 14:00:00,16.35,16.35,16.26,16.29,289465.0,16.35,16.35,16.26,16.29,289465.0
2022-05-13 14:05:00,16.28,16.39,16.23,16.39,442973.0,16.28,16.39,16.23,16.39,442973.0
2022-05-13 14:10:00,16.38,16.43,16.34,16.35,290799.0,16.38,16.43,16.34,16.35,290799.0
2022-05-13 14:15:00,16.35,16.4,16.32,16.39,138619.0,16.35,16.4,16.32,16.39,138619.0
2022-05-13 14:20:00,16.4,16.41,16.31,16.33,307598.0,16.4,16.41,16.31,16.33,307598.0
2022-05-13 14:25:00,16.34,16.36,16.29,16.3,214939.0,16.34,16.36,16.29,16.3,214939.0
2022-05-13 14:30:00,16.3,16.44,16.29,16.39,238645.0,16.3,16.44,16.29,16.39,238645.0
2022-05-13 14:35:00,16.39,16.41,16.36,16.39,172217.0,16.39,16.41,16.36,16.39,172217.0
2022-05-13 14:40:00,16.4,16.48,16.37,16.48,162057.0,16.4,16.48,16.37,16.48,162057.0
2022-05-13 14:45:00,16.48,16.5,16.45,16.48,112809.0,16.48,16.5,16.45,16.48,112809.0
2022-05-13 14:50:00,16.48,16.57,16.47,16.55,187987.0,16.48,16.57,16.47,16.55,187987.0
2022-05-13 14:55:00,16.56,16.59,16.54,16.58,172736.0,16.56,16.59,16.54,16.58,172736.0
2022-05-13 15:00:00,16.59,16.6,16.53,16.55,233470.0,16.59,16.6,16.53,16.55,233470.0
2022-05-13 15:05:00,16.55,16.59,16.55,16.57,323304.0,16.55,16.59,16.55,16.57,323304.0
2022-05-13 15:10:00,16.57,16.63,16.57,16.63,306757.0,16.57,16.63,16.57,16.63,306757.0
2022-05-13 15:15:00,16.63,16.65,16.6,16.63,193944.0,16.63,16.65,16.6,16.63,193944.0
2022-05-13 15:20:00,16.63,16.63,16.58,16.61,339297.0,16.63,16.63,16.58,16.61,339297.0
2022-05-13 15:25:00,16.6,16.62,16.57,16.62,403163.0,16.6,16.62,16.57,16.62,403163.0
2022-05-13 15:30:00,16.62,16.64,16.5,16.51,442454.0,16.62,16.64,16.5,16.51,442454.0
2022-05-13 15:35:00,16.51,16.6,16.48,16.56,571353.0,16.51,16.6,16.48,16.56,571353.0
2022-05-13 15:40:00,16.57,16.63,16.55,16.61,572891.0,16.57,16.63,16.55,16.61,572891.0
2022-05-13 15:45:00,16.61,16.61,16.52,16.54,1269402.0,16.61,16.61,16.52,16.54,1269402.0
2022-05-13 15:50:00,16.55,16.61,16.51,16.6,1149640.0,16.55,16.61,16.51,16.6,1149640.0
2022-05-13 15:55:00,16.6,16.6,16.54,16.58,1194670.0,16.6,16.6,16.54,16.58,1194670.0
2022-05-16 09:30:00,16.5,16.67,16.42,16.62,846902.0,16.5,16.67,16.42,16.62,846902.0
2022-05-16 09:35:00,16.62,16.83,16.59,16.82,774282.0,16.62,16.83,16.59,16.82,774282.0
2022-05-16 09:40:00,16.82,16.89,16.68,16.72,997716.0,16.82,16.89,16.68,16.72,997716.0
2022-05-16 09:45:00,16.73,16.73,16.57,16.69,598425.0,16.73,16.73,16.57,16.69,598425.0
2022-05-16 09:50:00,16.69,16.86,16.64,16.83,524538.0,16.69,16.86,16.64,16.83,524538.0
2022-05-16 09:55:00,16.83,16.88,16.73,16.74,535347.0,16.83,16.88,16.73,16.74,535347.0
2022-05-16 10:00:00,16.73,16.79,16.65,16.7,392379.0,16.73,16.79,16.65,16.7,392379.0
2022-05-16 10:05:00,16.7,16.9,16.68,16.88,798868.0,16.7,16.9,16.68,16.88,798868.0
2022-05-16 10:10:00,16.89,16.98,16.85,16.86,527910.0,16.89,16.98,16.85,16.86,527910.0
2022-05-16 10:15:00,16.86,16.94,16.85,16.86,340622.0,16.86,16.94,16.85,16.86,340622.0
2022-05-16 10:20:00,16.87,16.95,16.86,16.9,301879.0,16.87,16.95,16.86,16.9,301879.0
2022-05-16 10:25:00,16.89,17.03,16.83,17.02,522392.0,16.89,17.03,16.83,17.02,522392.0
2022-05-16 10:30:00,17.01,17.03,16.89,16.92,542638.0,17.01,17.03,16.89,16.92,542638.0
2022-05-16 10:35:00,16.93,16.94,16.86,16.89,230864.0,16.93,16.94,16.86,16.89,230864.0
2022-05-16 10:40:00,16.88,16.88,16.8,16.86,195238.0,16.88,16.88,16.8,16.86,195238.0
2022-05-16 10:45:00,16.86,16.87,16.77,16.78,345920.0,16.86,16.87,16.77,16.78,345920.0
2022-05-16 10:50:00,16.78,16.81,16.74,16.75,197674.0,16.78,16.81,16.74,16.75,197674.0
2022-05-16 10:55:00,16.74,16.75,16.68,16.69,230603.0,16.74,16.75,16.68,16.69,230603.0
2022-05-16 11:00:00,16.69,16.69,16.6,16.66,427484.0,16.69,16.69,16.6,16.66,427484.0
2022-05-16 11:05:00,16.66,16.69,16.58,16.65,439246.0,16.66,16.69,16.58,16.65,439246.0
2022-05-16 11:10:00,16.65,16.68,16.62,16.64,168511.0,16.65,16.68,16.62,16.64,168511.0
2022-05-16 11:15:00,16.65,16.74,16.64,16.73,270489.0,16.65,16.74,16.64,16.73,270489.0
2022-05-16 11:20:00,16.72,16.73,16.65,16.67,212486.0,16.72,16.73,16.65,16.67,212486.0
2022-05-16 11:25:00,16.66,16.67,16.6,16.61,187204.0,16.66,16.67,16.6,16.61,187204.0
2022-05-16 11:30:00,16.61,16.64,16.54,16.6,255524.0,16.61,16.64,16.54,16.6,255524.0
2022-05-16 11:35:00,16.6,16.63,16.5,16.63,251529.0,16.6,16.63,16.5,16.63,251529.0
2022-05-16 11:40:00,16.63,16.67,16.57,16.67,206399.0,16.63,16.67,16.57,16.67,206399.0
2022-05-16 11:45:00,16.66,16.74,16.64,16.71,378393.0,16.66,16.74,16.64,16.71,378393.0
2022-05-16 11:50:00,16.71,16.75,16.68,16.75,275456.0,16.71,16.75,16.68,16.75,275456.0
2022-05-16 11:55:00,16.75,16.77,16.72,16.75,167974.0,16.75,16.77,16.72,16.75,167974.0
2022-05-16 12:00:00,16.75,16.79,16.71,16.76,188727.0,16.75,16.79,16.71,16.76,188727.0
2022-05-16 12:05:00,16.75,16.76,16.7,16.75,178767.0,16.75,16.76,16.7,16.75,178767.0
2022-05-16 12:10:00,16.75,16.75,16.7,16.73,199022.0,16.75,16.75,16.7,16.73,199022.0
2022-05-16 12:15:00,16.73,16.74,16.67,16.71,122961.0,16.73,16.74,16.67,16.71,122961.0
2022-05-16 12:20:00,16.7,16.72,16.68,16.69,125606.0,16.7,16.72,16.68,16.69,125606.0
2022-05-16 12:25:00,16.69,16.69,16.65,16.68,136169.0,16.69,16.69,16.65,16.68,136169.0
2022-05-16 12:30:00,16.67,16.68,16.63,16.64,208884.0,16.67,16.68,16.63,16.64,208884.0
2022-05-16 12:35:00,16.65,16.7,16.62,16.63,143266.0,16.65,16.7,16.62,16.63,143266.0
2022-05-16 12:40:00,16.63,16.65,16.61,16.63,155765.0,16.63,16.65,16.61,16.63,155765.0
2022-05-16 12:45:00,16.63,16.71,16.6,16.71,196637.0,16.63,16.71,16.6,16.71,196637.0
2022-05-16 12:50:00,16.71,16.72,16.63,16.65,140562.0,16.71,16.72,16.63,16.65,140562.0
2022-05-16 12:55:00,16.64,16.67,16.61,16.65,170504.0,16.64,16.67,16.61,16.65,170504.0
2022-05-16 13:00:00,16.64,16.65,16.6,16.65,104598.0,16.64,16.65,16.6,16.65,104598.0
2022-05-16 13:05:00,16.65,16.71,16.63,16.7,121411.0,16.65,16.71,16.63,16.7,121411.0
2022-05-16 13:10:00,16.7,16.76,16.68,16.73,157159.0,16.7,16.76,16.68,16.73,157159.0
2022-05-16 13:15:00,16.72,16.73,16.63,16.64,228924.0,16.72,16.73,16.63,16.64,228924.0
2022-05-16 13:20:00,16.64,16.74,16.63,16.7,144997.0,16.64,16.74,16.63,16.7,144997.0
2022-05-16 13:25:00,16.7,16.75,16.69,16.72,157376.0,16.7,16.75,16.69,16.72,157376.0
2022-05-16 13:30:00,16.72,16.76,16.69,16.71,130724.0,16.72,16.76,16.69,16.71,130724.0
2022-05-16 13:35:00,16.71,16.73,16.69,16.7,119262.0,16.71,16.73,16.69,16.7,119262.0
2022-05-16 13:40:00,16.71,16.75,16.67,16.72,161112.0,16.71,16.75,16.67,16.72,161112.0
2022-05-16 13:45:00,16.72,16.72,16.68,16.69,116800.0,16.72,16.72,16.68,16.69,116800.0
2022-05-16 13:50:00,16.69,16.73,16.68,16.71,90720.0,16.69,16.73,16.68,16.71,90720.0
2022-05-16 13:55:00,16.71,16.73,16.69,16.71,131507.0,16.71,16.73,16.69,16.71,131507.0
2022-05-16 14:00:00,16.71,16.73,16.66,16.72,105402.0,16.71,16.73,16.66,16.72,105402.0
2022-05-16 14:05:00,16.72,16.78,16.72,16.77,218953.0,16.72,16.78,16.72,16.77,218953.0
2022-05-16 14:10:00,16.76,16.77,16.71,16.73,87987.0,16.76,16.77,16.71,16.73,87987.0
2022-05-16 14:15:00,16.73,16.76,16.7,16.71,134156.0,16.73,16.76,16.7,16.71,134156.0
2022-05-16 14:20:00,16.72,16.76,16.71,16.76,168749.0,16.72,16.76,16.71,16.76,168749.0
2022-05-16 14:25:00,16.76,16.79,16.74,16.79,162358.0,16.76,16.79,16.74,16.79,162358.0
2022-05-16 14:30:00,16.79,16.81,16.78,16.79,448206.0,16.79,16.81,16.78,16.79,448206.0
2022-05-16 14:35:00,16.79,16.79,16.74,16.76,165154.0,16.79,16.79,16.74,16.76,165154.0
2022-05-16 14:40:00,16.76,16.8,16.73,16.74,235006.0,16.76,16.8,16.73,16.74,235006.0
2022-05-16 14:45:00,16.75,16.76,16.7,16.71,201184.0,16.75,16.76,16.7,16.71,201184.0
2022-05-16 14:50:00,16.71,16.74,16.68,16.71,239604.0,16.71,16.74,16.68,16.71,239604.0
2022-05-16 14:55:00,16.71,16.76,16.71,16.76,202516.0,16.71,16.76,16.71,16.76,202516.0
2022-05-16 15:00:00,16.75,16.79,16.72,16.75,240770.0,16.75,16.79,16.72,16.75,240770.0
2022-05-16 15:05:00,16.75,16.75,16.69,16.7,159658.0,16.75,16.75,16.69,16.7,159658.0
2022-05-16 15:10:00,16.69,16.7,16.62,16.64,238245.0,16.69,16.7,16.62,16.64,238245.0
2022-05-16 15:15:00,16.64,16.67,16.6,16.64,202456.0,16.64,16.67,16.6,16.64,202456.0
2022-05-16 15:20:00,16.63,16.63,16.6,16.63,197400.0,16.63,16.63,16.6,16.63,197400.0
2022-05-16 15:25:00,16.63,16.64,16.59,16.6,305418.0,16.63,16.64,16.59,16.6,305418.0
2022-05-16 15:30:00,16.6,16.61,16.55,16.57,195236.0,16.6,16.61,16.55,16.57,195236.0
2022-05-16 15:35:00,16.57,16.58,16.54,16.57,270402.0,16.57,16.58,16.54,16.57,270402.0
2022-05-16 15:40:00,16.57,16.59,16.52,16.53,389507.0,16.57,16.59,16.52,16.53,389507.0
2022-05-16 15:45:00,16.53,16.55,16.5,16.52,397120.0,16.53,16.55,16.5,16.52,397120.0
2022-05-16 15:50:00,16.52,16.59,16.52,16.55,900778.0,16.52,16.59,16.52,16.55,900778.0
2022-05-16 15:55:00,16.55,16.56,16.49,16.55,838249.0,16.55,16.56,16.49,16.55,838249.0
2022-05-17 09:30:00,17.16,17.42,17.15,17.39,1907862.0,17.16,17.42,17.15,17.39,1907862.0
2022-05-17 09:35:00,17.38,17.38,17.14,17.22,759154.0,17.38,17.38,17.14,17.22,759154.0
2022-05-17 09:40:00,17.23,17.54,17.2,17.52,1272314.0,17.23,17.54,17.2,17.52,1272314.0
2022-05-17 09:45:00,17.52,17.55,17.29,17.3,877425.0,17.52,17.55,17.29,17.3,877425.0
2022-05-17 09:50:00,17.3,17.38,17.27,17.33,385193.0,17.3,17.38,17.27,17.33,385193.0
2022-05-17 09:55:00,17.32,17.45,17.3,17.41,584202.0,17.32,17.45,17.3,17.41,584202.0
2022-05-17 10:00:00,17.41,17.44,17.34,17.39,244411.0,17.41,17.44,17.34,17.39,244411.0
2022-05-17 10:05:00,17.39,17.42,17.27,17.28,250716.0,17.39,17.42,17.27,17.28,250716.0
2022-05-17 10:10:00,17.28,17.28,17.2,17.25,322275.0,17.28,17.28,17.2,17.25,322275.0
2022-05-17 10:15:00,17.25,17.38,17.24,17.38,265702.0,17.25,17.38,17.24,17.38,265702.0
2022-05-17 10:20:00,17.38,17.4,17.3,17.34,532550.0,17.38,17.4,17.3,17.34,532550.0
2022-05-17 10:25:00,17.35,17.37,17.19,17.19,247949.0,17.35,17.37,17.19,17.19,247949.0
2022-05-17 10:30:00,17.2,17.26,17.18,17.21,303399.0,17.2,17.26,17.18,17.21,303399.0
2022-05-17 10:35:00,17.21,17.21,17.14,17.17,347746.0,17.21,17.21,17.14,17.17,347746.0
2022-05-17 10:40:00,17.16,17.18,17.12,17.14,437530.0,17.16,17.18,17.12,17.14,437530.0
2022-05-17 10:45:00,17.13,17.18,17.06,17.17,278997.0,17.13,17.18,17.06,17.17,278997.0
2022-05-17 10:50:00,17.17,17.23,17.13,17.22,171911.0,17.17,17.23,17.13,17.22,171911.0
2022-05-17 10:55:00,17.21,17.26,17.21,17.24,183756.0,17.21,17.26,17.21,17.24,183756.0
2022-05-17 11:00:00,17.24,17.31,17.2,17.3,255475.0,17.24,17.31,17.2,17.3,255475.0
2022-05-17 11:05:00,17.3,17.36,17.29,17.35,269500.0,17.3,17.36,17.29,17.35,269500.0
2022-05-17 11:10:00,17.35,17.4,17.34,17.38,191435.0,17.35,17.4,17.34,17.38,191435.0
2022-05-17 11:15:00,17.37,17.42,17.32,17.4,332703.0,17.37,17.42,17.32,17.4,332703.0
2022-05-17 11:20:00,17.41,17.46,17.38,17.43,244287.0,17.41,17.46,17.38,17.43,244287.0
2022-05-17 11:25:00,17.43,17.49,17.41,17.46,237833.0,17.43,17.49,17.41,17.46,237833.0
2022-05-17 11:30:00,17.46,17.49,17.44,17.49,185808.0,17.46,17.49,17.44,17.49,185808.0
2022-05-17 11:35:00,17.48,17.5,17.43,17.43,244088.0,17.48,17.5,17.43,17.43,244088.0
2022-05-17 11:40:00,17.44,17.48,17.41,17.41,271801.0,17.44,17.48,17.41,17.41,271801.0
2022-05-17 11:45:00,17.41,17.45,17.41,17.43,144154.0,17.41,17.45,17.41,17.43,144154.0
2022-05-17 11:50:00,17.43,17.5,17.43,17.48,170941.0,17.43,17.5,17.43,17.48,170941.0
2022-05-17 11:55:00,17.48,17.49,17.42,17.44,130134.0,17.48,17.49,17.42,17.44,130134.0
2022-05-17 12:00:00,17.44,17.47,17.41,17.46,109896.0,17.44,17.47,17.41,17.46,109896.0
2022-05-17 12:05:00,17.45,17.46,17.37,17.44,222519.0,17.45,17.46,17.37,17.44,222519.0
2022-05-17 12:10:00,17.44,17.48,17.4,17.48,159624.0,17.44,17.48,17.4,17.48,159624.0
2022-05-17 12:15:00,17.47,17.54,17.46,17.5,302235.0,17.47,17.54,17.46,17.5,302235.0
2022-05-17 12:20:00,17.5,17.52,17.47,17.49,128225.0,17.5,17.52,17.47,17.49,128225.0
2022-05-17 12:25:00,17.48,17.53,17.48,17.49,183033.0,17.48,17.53,17.48,17.49,183033.0
2022-05-17 12:30:00,17.49,17.54,17.48,17.52,214916.0,17.49,17.54,17.48,17.52,214916.0
2022-05-17 12:35:00,17.52,17.54,17.5,17.51,129512.0,17.52,17.54,17.5,17.51,129512.0
2022-05-17 12:40:00,17.52,17.52,17.48,17.49,171351.0,17.52,17.52,17.48,17.49,171351.0
2022-05-17 12:45:00,17.5,17.53,17.47,17.51,249564.0,17.5,17.53,17.47,17.51,249564.0
2022-05-17 12:50:00,17.5,17.53,17.49,17.51,140063.0,17.5,17.53,17.49,17.51,140063.0
2022-05-17 12:55:00,17.52,17.52,17.48,17.5,85874.0,17.52,17.52,17.48,17.5,85874.0
2022-05-17 13:00:00,17.5,17.51,17.44,17.5,202630.0,17.5,17.51,17.44,17.5,202630.0
2022-05-17 13:05:00,17.5,17.54,17.49,17.53,262597.0,17.5,17.54,17.49,17.53,262597.0
2022-05-17 13:10:00,17.53,17.6,17.52,17.58,230362.0,17.53,17.6,17.52,17.58,230362.0
2022-05-17 13:15:00,17.59,17.6,17.56,17.59,168305.0,17.59,17.6,17.56,17.59,168305.0
2022-05-17 13:20:00,17.59,17.59,17.53,17.54,174010.0,17.59,17.59,17.53,17.54,174010.0
2022-05-17 13:25:00,17.54,17.58,17.52,17.55,112438.0,17.54,17.58,17.52,17.55,112438.0
2022-05-17 13:30:00,17.55,17.6,17.54,17.59,116266.0,17.55,17.6,17.54,17.59,116266.0
2022-05-17 13:35:00,17.59,17.6,17.54,17.56,129048.0,17.59,17.6,17.54,17.56,129048.0
2022-05-17 13:40:00,17.56,17.59,17.54,17.57,164074.0,17.56,17.59,17.54,17.57,164074.0
2022-05-17 13:45:00,17.57,17.57,17.52,17.56,422412.0,17.57,17.57,17.52,17.56,422412.0
2022-05-17 13:50:00,17.55,17.57,17.53,17.55,100855.0,17.55,17.57,17.53,17.55,100855.0
2022-05-17 13:55:00,17.56,17.59,17.53,17.57,303728.0,17.56,17.59,17.53,17.57,303728.0
2022-05-17 14:00:00,17.57,17.6,17.52,17.57,250368.0,17.57,17.6,17.52,17.57,250368.0
2022-05-17 14:05:00,17.57,17.64,17.55,17.64,246108.0,17.57,17.64,17.55,17.64,246108.0
2022-05-17 14:10:00,17.63,17.63,17.43,17.51,489759.0,17.63,17.63,17.43,17.51,489759.0
2022-05-17 14:15:00,17.51,17.57,17.46,17.5,271574.0,17.51,17.57,17.46,17.5,271574.0
2022-05-17 14:20:00,17.5,17.51,17.41,17.49,322994.0,17.5,17.51,17.41,17.49,322994.0
2022-05-17 14:25:00,17.48,17.57,17.45,17.53,237873.0,17.48,17.57,17.45,17.53,237873.0
2022-05-17 14:30:00,17.52,17.59,17.5,17.53,223505.0,17.52,17.59,17.5,17.53,223505.0
2022-05-17 14:35:00,17.52,17.59,17.5,17.58,133000.0,17.52,17.59,17.5,17.58,133000.0
2022-05-17 14:40:00,17.59,17.66,17.58,17.65,403540.0,17.59,17.66,17.58,17.65,403540.0
2022-05-17 14:45:00,17.66,17.72,17.64,17.71,300056.0,17.66,17.72,17.64,17.71,300056.0
2022-05-17 14:50:00,17.71,17.72,17.65,17.66,340890.0,17.71,17.72,17.65,17.66,340890.0
2022-05-17 14:55:00,17.67,17.68,17.63,17.64,234999.0,17.67,17.68,17.63,17.64,234999.0
2022-05-17 15:00:00,17.64,17.73,17.63,17.71,402789.0,17.64,17.73,17.63,17.71,402789.0
2022-05-17 15:05:00,17.71,17.75,17.68,17.73,271852.0,17.71,17.75,17.68,17.73,271852.0
2022-05-17 15:10:00,17.74,17.75,17.7,17.75,271579.0,17.74,17.75,17.7,17.75,271579.0
2022-05-17 15:15:00,17.75,17.77,17.71,17.73,273980.0,17.75,17.77,17.71,17.73,273980.0
2022-05-17 15:20:00,17.74,17.77,17.73,17.73,204365.0,17.74,17.77,17.73,17.73,204365.0
2022-05-17 15:25:00,17.73,17.77,17.72,17.77,238769.0,17.73,17.77,17.72,17.77,238769.0
2022-05-17 15:30:00,17.76,17.77,17.71,17.73,409782.0,17.76,17.77,17.71,17.73,409782.0
2022-05-17 15:35:00,17.73,17.75,17.7,17.71,318277.0,17.73,17.75,17.7,17.71,318277.0
2022-05-17 15:40:00,17.71,17.77,17.7,17.77,432708.0,17.71,17.77,17.7,17.77,432708.0
2022-05-17 15:45:00,17.77,17.77,17.7,17.73,772449.0,17.77,17.77,17.7,17.73,772449.0
2022-05-17 15:50:00,17.74,17.83,17.74,17.8,1053729.0,17.74,17.83,17.74,17.8,1053729.0
2022-05-17 15:55:00,17.8,17.83,17.78,17.82,1566065.0,17.8,17.83,17.78,17.82,1566065.0
2022-05-18 09:30:00,17.45,17.68,17.4,17.61,1006341.0,17.45,17.68,17.4,17.61,1006341.0
2022-05-18 09:35:00,17.6,17.75,17.52,17.59,462710.0,17.6,17.75,17.52,17.59,462710.0
2022-05-18 09:40:00,17.59,17.69,17.56,17.69,385978.0,17.59,17.69,17.56,17.69,385978.0
2022-05-18 09:45:00,17.68,17.84,17.66,17.71,524993.0,17.68,17.84,17.66,17.71,524993.0
2022-05-18 09:50:00,17.72,17.73,17.57,17.66,446427.0,17.72,17.73,17.57,17.66,446427.0
2022-05-18 09:55:00,17.65,17.66,17.55,17.6,455430.0,17.65,17.66,17.55,17.6,455430.0
2022-05-18 10:00:00,17.6,17.72,17.59,17.67,360986.0,17.6,17.72,17.59,17.67,360986.0
2022-05-18 10:05:00,17.67,17.8,17.66,17.74,402129.0,17.67,17.8,17.66,17.74,402129.0
2022-05-18 10:10:00,17.74,17.78,17.67,17.75,501541.0,17.74,17.78,17.67,17.75,501541.0
2022-05-18 10:15:00,17.75,17.78,17.69,17.75,307549.0,17.75,17.78,17.69,17.75,307549.0
2022-05-18 10:20:00,17.75,17.81,17.71,17.73,279850.0,17.75,17.81,17.71,17.73,279850.0
2022-05-18 10:25:00,17.72,17.8,17.63,17.63,311999.0,17.72,17.8,17.63,17.63,311999.0
2022-05-18 10:30:00,17.63,17.69,17.6,17.63,434527.0,17.63,17.69,17.6,17.63,434527.0
2022-05-18 10:35:00,17.62,17.65,17.57,17.62,208763.0,17.62,17.65,17.57,17.62,208763.0
2022-05-18 10:40:00,17.63,17.63,17.55,17.62,335929.0,17.63,17.63,17.55,17.62,335929.0
2022-05-18 10:45:00,17.62,17.67,17.58,17.65,191731.0,17.62,17.67,17.58,17.65,191731.0
2022-05-18 10:50:00,17.65,17.66,17.6,17.6,221751.0,17.65,17.66,17.6,17.6,221751.0
2022-05-18 10:55:00,17.61,17.66,17.58,17.65,186180.0,17.61,17.66,17.58,17.65,186180.0
2022-05-18 11:00:00,17.66,17.67,17.55,17.59,288596.0,17.66,17.67,17.55,17.59,288596.0
2022-05-18 11:05:00,17.58,17.59,17.48,17.5,241647.0,17.58,17.59,17.48,17.5,241647.0
2022-05-18 11:10:00,17.5,17.5,17.46,17.46,228148.0,17.5,17.5,17.46,17.46,228148.0
2022-05-18 11:15:00,17.47,17.49,17.35,17.38,444173.0,17.47,17.49,17.35,17.38,444173.0
2022-05-18 11:20:00,17.37,17.38,17.31,17.38,452451.0,17.37,17.38,17.31,17.38,452451.0
2022-05-18 11:25:00,17.38,17.39,17.29,17.31,290044.0,17.38,17.39,17.29,17.31,290044.0
2022-05-18 11:30:00,17.31,17.37,17.28,17.29,315861.0,17.31,17.37,17.28,17.29,315861.0
2022-05-18 11:35:00,17.29,17.4,17.29,17.34,246454.0,17.29,17.4,17.29,17.34,246454.0
2022-05-18 11:40:00,17.33,17.39,17.33,17.38,162945.0,17.33,17.39,17.33,17.38,162945.0
2022-05-18 11:45:00,17.38,17.39,17.32,17.36,212975.0,17.38,17.39,17.32,17.36,212975.0
2022-05-18 11:50:00,17.36,17.36,17.24,17.24,258990.0,17.36,17.36,17.24,17.24,258990.0
2022-05-18 11:55:00,17.24,17.27,17.21,17.21,191269.0,17.24,17.27,17.21,17.21,191269.0
2022-05-18 12:00:00,17.21,17.24,17.18,17.19,225953.0,17.21,17.24,17.18,17.19,225953.0
2022-05-18 12:05:00,17.19,17.2,17.12,17.14,215660.0,17.19,17.2,17.12,17.14,215660.0
2022-05-18 12:10:00,17.14,17.2,17.12,17.18,393009.0,17.14,17.2,17.12,17.18,393009.0
2022-05-18 12:15:00,17.18,17.22,17.16,17.16,198117.0,17.18,17.22,17.16,17.16,198117.0
2022-05-18 12:20:00,17.16,17.18,16.98,16.98,776687.0,17.16,17.18,16.98,16.98,776687.0
2022-05-18 12:25:00,16.98,17.03,16.98,17.02,460424.0,16.98,17.03,16.98,17.02,460424.0
2022-05-18 12:30:00,17.01,17.03,16.96,17.02,278945.0,17.01,17.03,16.96,17.02,278945.0
2022-05-18 12:35:00,17.02,17.08,17.0,17.05,341587.0,17.02,17.08,17.0,17.05,341587.0
2022-05-18 12:40:00,17.05,17.09,17.02,17.04,166556.0,17.05,17.09,17.02,17.04,166556.0
2022-05-18 12:45:00,17.03,17.12,17.01,17.1,234671.0,17.03,17.12,17.01,17.1,234671.0
2022-05-18 12:50:00,17.1,17.16,17.09,17.14,200343.0,17.1,17.16,17.09,17.14,200343.0
2022-05-18 12:55:00,17.13,17.19,17.13,17.18,222419.0,17.13,17.19,17.13,17.18,222419.0
2022-05-18 13:00:00,17.19,17.2,17.04,17.05,218675.0,17.19,17.2,17.04,17.05,218675.0
2022-05-18 13:05:00,17.05,17.07,16.98,16.98,254729.0,17.05,17.07,16.98,16.98,254729.0
2022-05-18 13:10:00,16.99,17.01,16.94,16.94,486850.0,16.99,17.01,16.94,16.94,486850.0
2022-05-18 13:15:00,16.95,16.96,16.92,16.93,223635.0,16.95,16.96,16.92,16.93,223635.0
2022-05-18 13:20:00,16.94,16.97,16.93,16.94,155209.0,16.94,16.97,16.93,16.94,155209.0
2022-05-18 13:25:00,16.94,16.95,16.89,16.95,308632.0,16.94,16.95,16.89,16.95,308632.0
2022-05-18 13:30:00,16.93,16.97,16.9,16.95,193206.0,16.93,16.97,16.9,16.95,193206.0
2022-05-18 13:35:00,16.95,16.99,16.92,16.98,212036.0,16.95,16.99,16.92,16.98,212036.0
2022-05-18 13:40:00,16.98,16.98,16.86,16.87,202916.0,16.98,16.98,16.86,16.87,202916.0
2022-05-18 13:45:00,16.88,16.89,16.8,16.8,650061.0,16.88,16.89,16.8,16.8,650061.0
2022-05-18 13:50:00,16.8,16.84,16.8,16.82,208791.0,16.8,16.84,16.8,16.82,208791.0
2022-05-18 13:55:00,16.82,16.83,16.78,16.81,212964.0,16.82,16.83,16.78,16.81,212964.0
2022-05-18 14:00:00,16.82,16.86,16.81,16.85,414820.0,16.82,16.86,16.81,16.85,414820.0
2022-05-18 14:05:00,16.85,16.86,16.79,16.82,339488.0,16.85,16.86,16.79,16.82,339488.0
2022-05-18 14:10:00,16.83,16.86,16.79,16.82,188606.0,16.83,16.86,16.79,16.82,188606.0
2022-05-18 14:15:00,16.82,16.87,16.78,16.85,309983.0,16.82,16.87,16.78,16.85,309983.0
2022-05-18 14:20:00,16.85,16.9,16.82,16.87,150166.0,16.85,16.9,16.82,16.87,150166.0
2022-05-18 14:25:00,16.87,16.93,16.86,16.93,197024.0,16.87,16.93,16.86,16.93,197024.0
2022-05-18 14:30:00,16.94,16.94,16.82,16.84,305097.0,16.94,16.94,16.82,16.84,305097.0
2022-05-18 14:35:00,16.84,16.85,16.78,16.83,305731.0,16.84,16.85,16.78,16.83,305731.0
2022-05-18 14:40:00,16.82,16.87,16.82,16.83,179311.0,16.82,16.87,16.82,16.83,179311.0
2022-05-18 14:45:00,16.83,16.86,16.79,16.84,193729.0,16.83,16.86,16.79,16.84,193729.0
2022-05-18 14:50:00,16.83,16.86,16.8,16.82,209902.0,16.83,16.86,16.8,16.82,209902.0
2022-05-18 14:55:00,16.82,16.87,16.81,16.84,189914.0,16.82,16.87,16.81,16.84,189914.0
2022-05-18 15:00:00,16.84,16.88,16.82,16.85,273809.0,16.84,16.88,16.82,16.85,273809.0
2022-05-18 15:05:00,16.85,16.92,16.84,16.88,250238.0,16.85,16.92,16.84,16.88,250238.0
2022-05-18 15:10:00,16.87,16.91,16.86,16.87,227976.0,16.87,16.91,16.86,16.87,227976.0
2022-05-18 15:15:00,16.87,16.9,16.86,16.89,230100.0,16.87,16.9,16.86,16.89,230100.0
2022-05-18 15:20:00,16.89,16.91,16.82,16.85,414462.0,16.89,16.91,16.82,16.85,414462.0
2022-05-18 15:25:00,16.85,16.87,16.83,16.85,215112.0,16.85,16.87,16.83,16.85,215112.0
2022-05-18 15:30:00,16.85,16.88,16.84,16.84,354833.0,16.85,16.88,16.84,16.84,354833.0
2022-05-18 15:35:00,16.84,16.95,16.83,16.93,589664.0,16.84,16.95,16.83,16.93,589664.0
2022-05-18 15:40:00,16.92,16.95,16.86,16.89,672980.0,16.92,16.95,16.86,16.89,672980.0
2022-05-18 15:45:00,16.89,16.91,16.85,16.88,666777.0,16.89,16.91,16.85,16.88,666777.0
2022-05-18 15:50:00,16.87,16.91,16.85,16.87,1282235.0,16.87,16.91,16.85,16.87,1282235.0
2022-05-18 15:55:00,16.87,16.91,16.86,16.9,1073983.0,16.87,16.91,16.86,16.9,1073983.0
2022-05-19 09:30:00,16.64,17.03,16.62,17.02,1530341.0,16.64,17.03,16.62,17.02,1530341.0
2022-05-19 09:35:00,17.02,17.14,16.96,17.12,781149.0,17.02,17.14,16.96,17.12,781149.0
2022-05-19 09:40:00,17.11,17.12,16.8,16.8,629575.0,17.11,17.12,16.8,16.8,629575.0
2022-05-19 09:45:00,16.81,16.84,16.66,16.69,466636.0,16.81,16.84,16.66,16.69,466636.0
2022-05-19 09:50:00,16.69,16.89,16.67,16.84,551066.0,16.69,16.89,16.67,16.84,551066.0
2022-05-19 09:55:00,16.83,16.89,16.68,16.75,372623.0,16.83,16.89,16.68,16.75,372623.0
2022-05-19 10:00:00,16.75,16.86,16.64,16.81,476602.0,16.75,16.86,16.64,16.81,476602.0
2022-05-19 10:05:00,16.82,16.87,16.63,16.67,359111.0,16.82,16.87,16.63,16.67,359111.0
2022-05-19 10:10:00,16.67,16.81,16.66,16.75,342764.0,16.67,16.81,16.66,16.75,342764.0
2022-05-19 10:15:00,16.75,16.82,16.73,16.75,343024.0,16.75,16.82,16.73,16.75,343024.0
2022-05-19 10:20:00,16.75,16.89,16.74,16.82,246235.0,16.75,16.89,16.74,16.82,246235.0
2022-05-19 10:25:00,16.81,16.82,16.65,16.69,337383.0,16.81,16.82,16.65,16.69,337383.0
2022-05-19 10:30:00,16.68,16.77,16.61,16.76,337325.0,16.68,16.77,16.61,16.76,337325.0
2022-05-19 10:35:00,16.75,16.8,16.63,16.69,374119.0,16.75,16.8,16.63,16.69,374119.0
2022-05-19 10:40:00,16.68,16.68,16.57,16.66,449071.0,16.68,16.68,16.57,16.66,449071.0
2022-05-19 10:45:00,16.67,16.72,16.63,16.66,181246.0,16.67,16.72,16.63,16.66,181246.0
2022-05-19 10:50:00,16.66,16.76,16.63,16.76,238321.0,16.66,16.76,16.63,16.76,238321.0
2022-05-19 10:55:00,16.76,16.81,16.71,16.74,343763.0,16.76,16.81,16.71,16.74,343763.0
2022-05-19 11:00:00,16.74,16.83,16.7,16.79,541156.0,16.74,16.83,16.7,16.79,541156.0
2022-05-19 11:05:00,16.79,16.8,16.68,16.8,263091.0,16.79,16.8,16.68,16.8,263091.0
2022-05-19 11:10:00,16.79,16.87,16.77,16.78,350758.0,16.79,16.87,16.77,16.78,350758.0
2022-05-19 11:15:00,16.77,16.78,16.69,16.77,251292.0,16.77,16.78,16.69,16.77,251292.0
2022-05-19 11:20:00,16.76,16.82,16.71,16.8,229300.0,16.76,16.82,16.71,16.8,229300.0
2022-05-19 11:25:00,16.8,16.82,16.72,16.77,236246.0,16.8,16.82,16.72,16.77,236246.0
2022-05-19 11:30:00,16.77,16.84,16.74,16.83,160325.0,16.77,16.84,16.74,16.83,160325.0
2022-05-19 11:35:00,16.84,16.96,16.81,16.91,612010.0,16.84,16.96,16.81,16.91,612010.0
2022-05-19 11:40:00,16.91,17.0,16.9,16.96,312423.0,16.91,17.0,16.9,16.96,312423.0
2022-05-19 11:45:00,16.96,16.98,16.91,16.95,333975.0,16.96,16.98,16.91,16.95,333975.0
2022-05-19 11:50:00,16.95,16.96,16.89,16.91,168163.0,16.95,16.96,16.89,16.91,168163.0
2022-05-19 11:55:00,16.9,16.92,16.84,16.91,277936.0,16.9,16.92,16.84,16.91,277936.0
2022-05-19 12:00:00,16.91,16.93,16.87,16.91,197842.0,16.91,16.93,16.87,16.91,197842.0
2022-05-19 12:05:00,16.91,16.93,16.88,16.93,186866.0,16.91,16.93,16.88,16.93,186866.0
2022-05-19 12:10:00,16.93,16.95,16.89,16.91,118934.0,16.93,16.95,16.89,16.91,118934.0
2022-05-19 12:15:00,16.9,16.95,16.85,16.86,124649.0,16.9,16.95,16.85,16.86,124649.0
2022-05-19 12:20:00,16.87,16.87,16.78,16.81,326166.0,16.87,16.87,16.78,16.81,326166.0
2022-05-19 12:25:00,16.81,16.84,16.76,16.83,219665.0,16.81,16.84,16.76,16.83,219665.0
2022-05-19 12:30:00,16.84,16.85,16.79,16.82,124206.0,16.84,16.85,16.79,16.82,124206.0
2022-05-19 12:35:00,16.81,16.82,16.7,16.71,228277.0,16.81,16.82,16.7,16.71,228277.0
2022-05-19 12:40:00,16.71,16.72,16.62,16.63,500684.0,16.71,16.72,16.62,16.63,500684.0
2022-05-19 12:45:00,16.62,16.71,16.62,16.7,412626.0,16.62,16.71,16.62,16.7,412626.0
2022-05-19 12:50:00,16.7,16.74,16.69,16.69,222846.0,16.7,16.74,16.69,16.69,222846.0
2022-05-19 12:55:00,16.69,16.77,16.67,16.76,163318.0,16.69,16.77,16.67,16.76,163318.0
2022-05-19 13:00:00,16.77,16.8,16.73,16.78,185603.0,16.77,16.8,16.73,16.78,185603.0
2022-05-19 13:05:00,16.79,16.85,16.77,16.8,165963.0,16.79,16.85,16.77,16.8,165963.0
2022-05-19 13:10:00,16.81,16.82,16.71,16.75,271860.0,16.81,16.82,16.71,16.75,271860.0
2022-05-19 13:15:00,16.75,16.81,16.7,16.8,240056.0,16.75,16.81,16.7,16.8,240056.0
2022-05-19 13:20:00,16.8,16.85,16.77,16.83,303301.0,16.8,16.85,16.77,16.83,303301.0
2022-05-19 13:25:00,16.83,16.85,16.79,16.82,188679.0,16.83,16.85,16.79,16.82,188679.0
2022-05-19 13:30:00,16.84,16.95,16.8,16.93,479633.0,16.84,16.95,16.8,16.93,479633.0
2022-05-19 13:35:00,16.93,16.94,16.88,16.93,218914.0,16.93,16.94,16.88,16.93,218914.0
2022-05-19 13:40:00,16.92,16.95,16.87,16.93,145708.0,16.92,16.95,16.87,16.93,145708.0
2022-05-19 13:45:00,16.93,16.95,16.82,16.83,193473.0,16.93,16.95,16.82,16.83,193473.0
2022-05-19 13:50:00,16.84,17.01,16.83,17.0,247640.0,16.84,17.01,16.83,17.0,247640.0
2022-05-19 13:55:00,17.0,17.1,17.0,17.03,537065.0,17.0,17.1,17.0,17.03,537065.0
2022-05-19 14:00:00,17.04,17.05,16.94,16.96,352243.0,17.04,17.05,16.94,16.96,352243.0
2022-05-19 14:05:00,16.96,16.97,16.89,16.95,212343.0,16.96,16.97,16.89,16.95,212343.0
2022-05-19 14:10:00,16.94,16.99,16.9,16.93,179635.0,16.94,16.99,16.9,16.93,179635.0
2022-05-19 14:15:00,16.93,16.96,16.89,16.93,196689.0,16.93,16.96,16.89,16.93,196689.0
2022-05-19 14:20:00,16.92,16.99,16.9,16.95,160142.0,16.92,16.99,16.9,16.95,160142.0
2022-05-19 14:25:00,16.95,16.96,16.9,16.93,154384.0,16.95,16.96,16.9,16.93,154384.0
2022-05-19 14:30:00,16.94,16.96,16.89,16.93,166394.0,16.94,16.96,16.89,16.93,166394.0
2022-05-19 14:35:00,16.93,17.02,16.9,16.97,409737.0,16.93,17.02,16.9,16.97,409737.0
2022-05-19 14:40:00,16.96,16.97,16.87,16.94,299776.0,16.96,16.97,16.87,16.94,299776.0
2022-05-19 14:45:00,16.94,16.99,16.91,16.99,206618.0,16.94,16.99,16.91,16.99,206618.0
2022-05-19 14:50:00,16.99,17.02,16.95,17.0,229700.0,16.99,17.02,16.95,17.0,229700.0
2022-05-19 14:55:00,17.0,17.01,16.91,16.98,158086.0,17.0,17.01,16.91,16.98,158086.0
2022-05-19 15:00:00,16.99,17.04,16.95,17.0,349609.0,16.99,17.04,16.95,17.0,349609.0
2022-05-19 15:05:00,17.0,17.02,16.94,16.95,208881.0,17.0,17.02,16.94,16.95,208881.0
2022-05-19 15:10:00,16.95,16.97,16.91,16.94,160077.0,16.95,16.97,16.91,16.94,160077.0
2022-05-19 15:15:00,16.94,16.95,16.87,16.89,210373.0,16.94,16.95,16.87,16.89,210373.0
2022-05-19 15:20:00,16.89,16.89,16.82,16.84,325855.0,16.89,16.89,16.82,16.84,325855.0
2022-05-19 15:25:00,16.83,16.86,16.8,16.81,384689.0,16.83,16.86,16.8,16.81,384689.0
2022-05-19 15:30:00,16.81,16.86,16.8,16.8,301983.0,16.81,16.86,16.8,16.8,301983.0
2022-05-19 15:35:00,16.8,16.83,16.78,16.8,419478.0,16.8,16.83,16.78,16.8,419478.0
2022-05-19 15:40:00,16.8,16.87,16.78,16.87,427314.0,16.8,16.87,16.78,16.87,427314.0
2022-05-19 15:45:00,16.87,16.91,16.79,16.85,749427.0,16.87,16.91,16.79,16.85,749427.0
2022-05-19 15:50:00,16.85,16.86,16.72,16.76,905055.0,16.85,16.86,16.72,16.76,905055.0
2022-05-19 15:55:00,16.76,16.79,16.73,16.74,943122.0,16.76,16.79,16.73,16.74,943122.0
2022-05-20 09:30:00,17.06,17.16,16.94,16.95,992897.0,17.06,17.16,16.94,16.95,992897.0
2022-05-20 09:35:00,16.96,16.97,16.77,16.86,630291.0,16.96,16.97,16.77,16.86,630291.0
2022-05-20 09:40:00,16.86,16.94,16.78,16.86,423212.0,16.86,16.94,16.78,16.86,423212.0
2022-05-20 09:45:00,16.86,16.89,16.72,16.79,340427.0,16.86,16.89,16.72,16.79,340427.0
2022-05-20 09:50:00,16.79,16.86,16.76,16.76,330674.0,16.79,16.86,16.76,16.76,330674.0
2022-05-20 09:55:00,16.76,16.79,16.71,16.76,290656.0,16.76,16.79,16.71,16.76,290656.0
2022-05-20 10:00:00,16.76,16.79,16.7,16.78,455629.0,16.76,16.79,16.7,16.78,455629.0
2022-05-20 10:05:00,16.79,16.81,16.6,16.65,456287.0,16.79,16.81,16.6,16.65,456287.0
2022-05-20 10:10:00,16.65,16.71,16.61,16.7,294684.0,16.65,16.71,16.61,16.7,294684.0
2022-05-20 10:15:00,16.71,16.72,16.67,16.68,208401.0,16.71,16.72,16.67,16.68,208401.0
2022-05-20 10:20:00,16.67,16.7,16.62,16.67,193333.0,16.67,16.7,16.62,16.67,193333.0
2022-05-20 10:25:00,16.67,16.75,16.63,16.7,313452.0,16.67,16.75,16.63,16.7,313452.0
2022-05-20 10:30:00,16.7,16.73,16.61,16.63,318440.0,16.7,16.73,16.61,16.63,318440.0
2022-05-20 10:35:00,16.63,16.66,16.6,16.63,365410.0,16.63,16.66,16.6,16.63,365410.0
2022-05-20 10:40:00,16.64,16.73,16.62,16.7,263572.0,16.64,16.73,16.62,16.7,263572.0
2022-05-20 10:45:00,16.71,16.73,16.64,16.65,313436.0,16.71,16.73,16.64,16.65,313436.0
2022-05-20 10:50:00,16.66,16.67,16.56,16.6,469905.0,16.66,16.67,16.56,16.6,469905.0
2022-05-20 10:55:00,16.6,16.61,16.52,16.54,276888.0,16.6,16.61,16.52,16.54,276888.0
2022-05-20 11:00:00,16.55,16.59,16.54,16.56,338537.0,16.55,16.59,16.54,16.56,338537.0
2022-05-20 11:05:00,16.56,16.57,16.5,16.51,384289.0,16.56,16.57,16.5,16.51,384289.0
2022-05-20 11:10:00,16.51,16.51,16.41,16.48,627840.0,16.51,16.51,16.41,16.48,627840.0
2022-05-20 11:15:00,16.48,16.48,16.41,16.44,236911.0,16.48,16.48,16.41,16.44,236911.0
2022-05-20 11:20:00,16.44,16.46,16.38,16.39,371840.0,16.44,16.46,16.38,16.39,371840.0
2022-05-20 11:25:00,16.39,16.49,16.38,16.46,340026.0,16.39,16.49,16.38,16.46,340026.0
2022-05-20 11:30:00,16.46,16.52,16.45,16.5,524300.0,16.46,16.52,16.45,16.5,524300.0
2022-05-20 11:35:00,16.5,16.5,16.4,16.42,262452.0,16.5,16.5,16.4,16.42,262452.0
2022-05-20 11:40:00,16.42,16.47,16.38,16.39,387127.0,16.42,16.47,16.38,16.39,387127.0
2022-05-20 11:45:00,16.39,16.46,16.38,16.45,368031.0,16.39,16.46,16.38,16.45,368031.0
2022-05-20 11:50:00,16.45,16.51,16.42,16.48,317080.0,16.45,16.51,16.42,16.48,317080.0
2022-05-20 11:55:00,16.48,16.51,16.42,16.43,127552.0,16.48,16.51,16.42,16.43,127552.0
2022-05-20 12:00:00,16.43,16.47,16.41,16.44,210975.0,16.43,16.47,16.41,16.44,210975.0
2022-05-20 12:05:00,16.43,16.47,16.36,16.37,206980.0,16.43,16.47,16.36,16.37,206980.0
2022-05-20 12:10:00,16.36,16.44,16.32,16.42,377482.0,16.36,16.44,16.32,16.42,377482.0
2022-05-20 12:15:00,16.42,16.43,16.37,16.38,281697.0,16.42,16.43,16.37,16.38,281697.0
2022-05-20 12:20:00,16.38,16.41,16.34,16.39,169333.0,16.38,16.41,16.34,16.39,169333.0
2022-05-20 12:25:00,16.39,16.39,16.31,16.32,158934.0,16.39,16.39,16.31,16.32,158934.0
2022-05-20 12:30:00,16.32,16.34,16.28,16.29,201741.0,16.32,16.34,16.28,16.29,201741.0
2022-05-20 12:35:00,16.28,16.29,16.22,16.25,184592.0,16.28,16.29,16.22,16.25,184592.0
2022-05-20 12:40:00,16.24,16.25,16.18,16.18,199505.0,16.24,16.25,16.18,16.18,199505.0
2022-05-20 12:45:00,16.18,16.25,16.13,16.25,448605.0,16.18,16.25,16.13,16.25,448605.0
2022-05-20 12:50:00,16.25,16.25,16.16,16.17,353797.0,16.25,16.25,16.16,16.17,353797.0
2022-05-20 12:55:00,16.16,16.21,16.14,16.16,382750.0,16.16,16.21,16.14,16.16,382750.0
2022-05-20 13:00:00,16.16,16.16,16.1,16.11,344740.0,16.16,16.16,16.1,16.11,344740.0
2022-05-20 13:05:00,16.11,16.15,16.08,16.08,271372.0,16.11,16.15,16.08,16.08,271372.0
2022-05-20 13:10:00,16.09,16.09,16.01,16.02,346355.0,16.09,16.09,16.01,16.02,346355.0
2022-05-20 13:15:00,16.02,16.05,15.99,16.01,447381.0,16.02,16.05,15.99,16.01,447381.0
2022-05-20 13:20:00,16.01,16.02,15.96,15.97,298428.0,16.01,16.02,15.96,15.97,298428.0
2022-05-20 13:25:00,15.98,15.98,15.91,15.92,346804.0,15.98,15.98,15.91,15.92,346804.0
2022-05-20 13:30:00,15.92,16.09,15.91,16.07,627188.0,15.92,16.09,15.91,16.07,627188.0
2022-05-20 13:35:00,16.08,16.08,16.01,16.03,287508.0,16.08,16.08,16.01,16.03,287508.0
2022-05-20 13:40:00,16.02,16.07,16.0,16.02,418914.0,16.02,16.07,16.0,16.02,418914.0
2022-05-20 13:45:00,16.01,16.08,15.99,16.04,354805.0,16.01,16.08,15.99,16.04,354805.0
2022-05-20 13:50:00,16.04,16.1,16.01,16.06,288641.0,16.04,16.1,16.01,16.06,288641.0
2022-05-20 13:55:00,16.06,16.09,16.05,16.07,343400.0,16.06,16.09,16.05,16.07,343400.0
2022-05-20 14:00:00,16.07,16.09,16.01,16.02,271995.0,16.07,16.09,16.01,16.02,271995.0
2022-05-20 14:05:00,16.02,16.03,15.95,15.98,343135.0,16.02,16.03,15.95,15.98,343135.0
2022-05-20 14:10:00,15.98,16.02,15.94,15.98,229752.0,15.98,16.02,15.94,15.98,229752.0
2022-05-20 14:15:00,15.97,15.98,15.88,15.91,276953.0,15.97,15.98,15.88,15.91,276953.0
2022-05-20 14:20:00,15.91,15.91,15.83,15.85,420915.0,15.91,15.91,15.83,15.85,420915.0
2022-05-20 14:25:00,15.84,15.9,15.83,15.89,345201.0,15.84,15.9,15.83,15.89,345201.0
2022-05-20 14:30:00,15.88,15.9,15.84,15.85,434687.0,15.88,15.9,15.84,15.85,434687.0
2022-05-20 14:35:00,15.84,15.88,15.84,15.86,306130.0,15.84,15.88,15.84,15.86,306130.0
2022-05-20 14:40:00,15.86,15.9,15.83,15.89,443938.0,15.86,15.9,15.83,15.89,443938.0
2022-05-20 14:45:00,15.88,15.91,15.84,15.89,370532.0,15.88,15.91,15.84,15.89,370532.0
2022-05-20 14:50:00,15.89,15.98,15.87,15.94,261938.0,15.89,15.98,15.87,15.94,261938.0
2022-05-20 14:55:00,15.94,15.96,15.88,15.89,292948.0,15.94,15.96,15.88,15.89,292948.0
2022-05-20 15:00:00,15.89,15.94,15.84,15.87,319921.0,15.89,15.94,15.84,15.87,319921.0
2022-05-20 15:05:00,15.87,15.89,15.83,15.88,333570.0,15.87,15.89,15.83,15.88,333570.0
2022-05-20 15:10:00,15.88,15.89,15.84,15.84,211949.0,15.88,15.89,15.84,15.84,211949.0
2022-05-20 15:15:00,15.85,15.91,15.83,15.9,327833.0,15.85,15.91,15.83,15.9,327833.0
2022-05-20 15:20:00,15.9,15.95,15.88,15.92,262898.0,15.9,15.95,15.88,15.92,262898.0
2022-05-20 15:25:00,15.93,16.0,15.9,16.0,293662.0,15.93,16.0,15.9,16.0,293662.0
2022-05-20 15:30:00,16.0,16.11,15.97,16.11,557167.0,16.0,16.11,15.97,16.11,557167.0
2022-05-20 15:35:00,16.1,16.22,16.08,16.19,1052702.0,16.1,16.22,16.08,16.19,1052702.0
2022-05-20 15:40:00,16.19,16.28,16.18,16.23,843669.0,16.19,16.28,16.18,16.23,843669.0
2022-05-20 15:45:00,16.23,16.25,16.14,16.2,772133.0,16.23,16.25,16.14,16.2,772133.0
2022-05-20 15:50:00,16.2,16.29,16.19,16.24,1158473.0,16.2,16.29,16.19,16.24,1158473.0
2022-05-20 15:55:00,16.23,16.28,16.19,16.26,1343738.0,16.23,16.28,16.19,16.26,1343738.0
2022-05-23 09:30:00,16.43,16.86,16.42,16.82,1933880.0,16.43,16.86,16.42,16.82,1933880.0
2022-05-23 09:35:00,16.83,16.84,16.38,16.44,735794.0,16.83,16.84,16.38,16.44,735794.0
2022-05-23 09:40:00,16.44,16.68,16.4,16.66,571576.0,16.44,16.68,16.4,16.66,571576.0
2022-05-23 09:45:00,16.64,16.65,16.39,16.45,732372.0,16.64,16.65,16.39,16.45,732372.0
2022-05-23 09:50:00,16.45,16.54,16.35,16.36,498401.0,16.45,16.54,16.35,16.36,498401.0
2022-05-23 09:55:00,16.36,16.42,16.21,16.21,476306.0,16.36,16.42,16.21,16.21,476306.0
2022-05-23 10:00:00,16.22,16.25,16.14,16.21,490396.0,16.22,16.25,16.14,16.21,490396.0
2022-05-23 10:05:00,16.22,16.28,16.19,16.27,313497.0,16.22,16.28,16.19,16.27,313497.0
2022-05-23 10:10:00,16.27,16.36,16.23,16.34,366997.0,16.27,16.36,16.23,16.34,366997.0
2022-05-23 10:15:00,16.34,16.36,16.23,16.33,454788.0,16.34,16.36,16.23,16.33,454788.0
2022-05-23 10:20:00,16.33,16.4,16.29,16.38,391669.0,16.33,16.4,16.29,16.38,391669.0
2022-05-23 10:25:00,16.38,16.5,16.3,16.5,314416.0,16.38,16.5,16.3,16.5,314416.0
2022-05-23 10:30:00,16.5,16.59,16.47,16.54,443386.0,16.5,16.59,16.47,16.54,443386.0
2022-05-23 10:35:00,16.55,16.58,16.5,16.54,401882.0,16.55,16.58,16.5,16.54,401882.0
2022-05-23 10:40:00,16.53,16.58,16.45,16.47,303589.0,16.53,16.58,16.45,16.47,303589.0
2022-05-23 10:45:00,16.47,16.55,16.38,16.45,353810.0,16.47,16.55,16.38,16.45,353810.0
2022-05-23 10:50:00,16.45,16.48,16.38,16.44,187209.0,16.45,16.48,16.38,16.44,187209.0
2022-05-23 10:55:00,16.44,16.51,16.42,16.49,250833.0,16.44,16.51,16.42,16.49,250833.0
2022-05-23 11:00:00,16.5,16.56,16.44,16.55,246634.0,16.5,16.56,16.44,16.55,246634.0
2022-05-23 11:05:00,16.55,16.58,16.47,16.48,227958.0,16.55,16.58,16.47,16.48,227958.0
2022-05-23 11:10:00,16.48,16.57,16.45,16.57,252447.0,16.48,16.57,16.45,16.57,252447.0
2022-05-23 11:15:00,16.57,16.6,16.53,16.55,338529.0,16.57,16.6,16.53,16.55,338529.0
2022-05-23 11:20:00,16.54,16.61,16.51,16.55,274208.0,16.54,16.61,16.51,16.55,274208.0
2022-05-23 11:25:00,16.54,16.63,16.53,16.62,202689.0,16.54,16.63,16.53,16.62,202689.0
2022-05-23 11:30:00,16.63,16.66,16.6,16.64,157471.0,16.63,16.66,16.6,16.64,157471.0
2022-05-23 11:35:00,16.65,16.67,16.63,16.66,113410.0,16.65,16.67,16.63,16.66,113410.0
2022-05-23 11:40:00,16.66,16.69,16.64,16.68,148587.0,16.66,16.69,16.64,16.68,148587.0
2022-05-23 11:45:00,16.67,16.69,16.6,16.63,269536.0,16.67,16.69,16.6,16.63,269536.0
2022-05-23 11:50:00,16.62,16.64,16.59,16.61,211482.0,16.62,16.64,16.59,16.61,211482.0
2022-05-23 11:55:00,16.62,16.64,16.59,16.6,150590.0,16.62,16.64,16.59,16.6,150590.0
2022-05-23 12:00:00,16.59,16.65,16.57,16.63,219713.0,16.59,16.65,16.57,16.63,219713.0
2022-05-23 12:05:00,16.63,16.69,16.62,16.69,178259.0,16.63,16.69,16.62,16.69,178259.0
2022-05-23 12:10:00,16.69,16.7,16.62,16.64,255569.0,16.69,16.7,16.62,16.64,255569.0
2022-05-23 12:15:00,16.65,16.66,16.58,16.59,130148.0,16.65,16.66,16.58,16.59,130148.0
2022-05-23 12:20:00,16.6,16.69,16.59,16.68,122149.0,16.6,16.69,16.59,16.68,122149.0
2022-05-23 12:25:00,16.68,16.68,16.61,16.62,84268.0,16.68,16.68,16.61,16.62,84268.0
2022-05-23 12:30:00,16.62,16.63,16.57,16.59,111716.0,16.62,16.63,16.57,16.59,111716.0
2022-05-23 12:35:00,16.58,16.64,16.57,16.64,77992.0,16.58,16.64,16.57,16.64,77992.0
2022-05-23 12:40:00,16.63,16.65,16.6,16.64,122714.0,16.63,16.65,16.6,16.64,122714.0
2022-05-23 12:45:00,16.64,16.66,16.58,16.58,145290.0,16.64,16.66,16.58,16.58,145290.0
2022-05-23 12:50:00,16.59,16.63,16.58,16.62,101039.0,16.59,16.63,16.58,16.62,101039.0
2022-05-23 12:55:00,16.63,16.66,16.61,16.66,120989.0,16.63,16.66,16.61,16.66,120989.0
2022-05-23 13:00:00,16.66,16.66,16.62,16.62,310489.0,16.66,16.66,16.62,16.62,310489.0
2022-05-23 13:05:00,16.61,16.65,16.6,16.65,103113.0,16.61,16.65,16.6,16.65,103113.0
2022-05-23 13:10:00,16.65,16.68,16.6,16.68,241747.0,16.65,16.68,16.6,16.68,241747.0
2022-05-23 13:15:00,16.68,16.68,16.6,16.62,127540.0,16.68,16.68,16.6,16.62,127540.0
2022-05-23 13:20:00,16.62,16.66,16.56,16.65,266113.0,16.62,16.66,16.56,16.65,266113.0
2022-05-23 13:25:00,16.66,16.69,16.64,16.67,201469.0,16.66,16.69,16.64,16.67,201469.0
2022-05-23 13:30:00,16.67,16.71,16.64,16.71,181743.0,16.67,16.71,16.64,16.71,181743.0
2022-05-23 13:35:00,16.7,16.74,16.68,16.71,123270.0,16.7,16.74,16.68,16.71,123270.0
2022-05-23 13:40:00,16.71,16.73,16.69,16.71,179415.0,16.71,16.73,16.69,16.71,179415.0
2022-05-23 13:45:00,16.71,16.74,16.68,16.72,148694.0,16.71,16.74,16.68,16.72,148694.0
2022-05-23 13:50:00,16.72,16.72,16.68,16.69,107789.0,16.72,16.72,16.68,16.69,107789.0
2022-05-23 13:55:00,16.68,16.74,16.68,16.73,135847.0,16.68,16.74,16.68,16.73,135847.0
2022-05-23 14:00:00,16.74,16.76,16.7,16.73,179420.0,16.74,16.76,16.7,16.73,179420.0
2022-05-23 14:05:00,16.74,16.74,16.7,16.73,69443.0,16.74,16.74,16.7,16.73,69443.0
2022-05-23 14:10:00,16.73,16.77,16.72,16.76,179190.0,16.73,16.77,16.72,16.76,179190.0
2022-05-23 14:15:00,16.76,16.77,16.74,16.77,73130.0,16.76,16.77,16.74,16.77,73130.0
2022-05-23 14:20:00,16.77,16.79,16.74,16.75,141778.0,16.77,16.79,16.74,16.75,141778.0
2022-05-23 14:25:00,16.76,16.77,16.73,16.75,150001.0,16.76,16.77,16.73,16.75,150001.0
2022-05-23 14:30:00,16.75,16.77,16.71,16.73,131028.0,16.75,16.77,16.71,16.73,131028.0
2022-05-23 14:35:00,16.72,16.75,16.7,16.73,137016.0,16.72,16.75,16.7,16.73,137016.0
2022-05-23 14:40:00,16.73,16.77,16.71,16.77,315013.0,16.73,16.77,16.71,16.77,315013.0
2022-05-23 14:45:00,16.78,16.78,16.7,16.71,203636.0,16.78,16.78,16.7,16.71,203636.0
2022-05-23 14:50:00,16.7,16.73,16.68,16.7,222999.0,16.7,16.73,16.68,16.7,222999.0
2022-05-23 14:55:00,16.69,16.72,16.69,16.69,142196.0,16.69,16.72,16.69,16.69,142196.0
2022-05-23 15:00:00,16.7,16.75,16.69,16.73,147100.0,16.7,16.75,16.69,16.73,147100.0
2022-05-23 15:05:00,16.74,16.74,16.7,16.73,153278.0,16.74,16.74,16.7,16.73,153278.0
2022-05-23 15:10:00,16.73,16.74,16.65,16.68,262996.0,16.73,16.74,16.65,16.68,262996.0
2022-05-23 15:15:00,16.68,16.7,16.66,16.69,240368.0,16.68,16.7,16.66,16.69,240368.0
2022-05-23 15:20:00,16.69,16.7,16.61,16.64,208588.0,16.69,16.7,16.61,16.64,208588.0
2022-05-23 15:25:00,16.64,16.68,16.63,16.67,144510.0,16.64,16.68,16.63,16.67,144510.0
2022-05-23 15:30:00,16.67,16.69,16.64,16.68,337847.0,16.67,16.69,16.64,16.68,337847.0
2022-05-23 15:35:00,16.68,16.72,16.67,16.68,312039.0,16.68,16.72,16.67,16.68,312039.0
2022-05-23 15:40:00,16.68,16.7,16.64,16.67,235585.0,16.68,16.7,16.64,16.67,235585.0
2022-05-23 15:45:00,16.67,16.68,16.62,16.62,357186.0,16.67,16.68,16.62,16.62,357186.0
2022-05-23 15:50:00,16.63,16.73,16.62,16.7,994601.0,16.63,16.73,16.62,16.7,994601.0
2022-05-23 15:55:00,16.7,16.76,16.68,16.74,1024024.0,16.7,16.76,16.68,16.74,1024024.0
2022-05-24 09:30:00,16.54,16.55,16.32,16.34,745116.0,16.54,16.55,16.32,16.34,745116.0
2022-05-24 09:35:00,16.34,16.37,16.18,16.23,752731.0,16.34,16.37,16.18,16.23,752731.0
2022-05-24 09:40:00,16.23,16.29,16.16,16.2,912791.0,16.23,16.29,16.16,16.2,912791.0
2022-05-24 09:45:00,16.2,16.25,16.08,16.1,573143.0,16.2,16.25,16.08,16.1,573143.0
2022-05-24 09:50:00,16.09,16.15,16.05,16.06,329406.0,16.09,16.15,16.05,16.06,329406.0
2022-05-24 09:55:00,16.06,16.09,15.98,15.99,397621.0,16.06,16.09,15.98,15.99,397621.0
2022-05-24 10:00:00,16.0,16.0,15.86,15.9,577106.0,16.0,16.0,15.86,15.9,577106.0
2022-05-24 10:05:00,15.9,15.98,15.87,15.93,763233.0,15.9,15.98,15.87,15.93,763233.0
2022-05-24 10:10:00,15.92,15.98,15.9,15.95,583874.0,15.92,15.98,15.9,15.95,583874.0
2022-05-24 10:15:00,15.95,15.97,15.88,15.92,353170.0,15.95,15.97,15.88,15.92,353170.0
2022-05-24 10:20:00,15.91,16.04,15.9,15.94,456409.0,15.91,16.04,15.9,15.94,456409.0
2022-05-24 10:25:00,15.93,16.01,15.9,16.0,461935.0,15.93,16.01,15.9,16.0,461935.0
2022-05-24 10:30:00,15.99,16.0,15.91,15.91,364480.0,15.99,16.0,15.91,15.91,364480.0
2022-05-24 10:35:00,15.91,15.99,15.89,15.9,509890.0,15.91,15.99,15.89,15.9,509890.0
2022-05-24 10:40:00,15.9,15.93,15.85,15.86,302121.0,15.9,15.93,15.85,15.86,302121.0
2022-05-24 10:45:00,15.85,15.87,15.77,15.78,616660.0,15.85,15.87,15.77,15.78,616660.0
2022-05-24 10:50:00,15.78,15.79,15.73,15.75,858166.0,15.78,15.79,15.73,15.75,858166.0
2022-05-24 10:55:00,15.75,15.82,15.73,15.75,541066.0,15.75,15.82,15.73,15.75,541066.0
2022-05-24 11:00:00,15.75,15.78,15.72,15.73,399996.0,15.75,15.78,15.72,15.73,399996.0
2022-05-24 11:05:00,15.73,15.77,15.69,15.72,338825.0,15.73,15.77,15.69,15.72,338825.0
2022-05-24 11:10:00,15.73,15.76,15.69,15.71,339422.0,15.73,15.76,15.69,15.71,339422.0
2022-05-24 11:15:00,15.71,15.76,15.62,15.63,787652.0,15.71,15.76,15.62,15.63,787652.0
2022-05-24 11:20:00,15.63,15.72,15.61,15.69,285386.0,15.63,15.72,15.61,15.69,285386.0
2022-05-24 11:25:00,15.7,15.71,15.64,15.71,368121.0,15.7,15.71,15.64,15.71,368121.0
2022-05-24 11:30:00,15.71,15.73,15.63,15.67,228393.0,15.71,15.73,15.63,15.67,228393.0
2022-05-24 11:35:00,15.68,15.68,15.62,15.65,346609.0,15.68,15.68,15.62,15.65,346609.0
2022-05-24 11:40:00,15.64,15.73,15.63,15.7,261617.0,15.64,15.73,15.63,15.7,261617.0
2022-05-24 11:45:00,15.7,15.84,15.7,15.79,372263.0,15.7,15.84,15.7,15.79,372263.0
2022-05-24 11:50:00,15.79,15.8,15.73,15.76,447700.0,15.79,15.8,15.73,15.76,447700.0
2022-05-24 11:55:00,15.76,15.79,15.74,15.76,567524.0,15.76,15.79,15.74,15.76,567524.0
2022-05-24 12:00:00,15.75,15.79,15.7,15.72,306055.0,15.75,15.79,15.7,15.72,306055.0
2022-05-24 12:05:00,15.72,15.77,15.69,15.77,377896.0,15.72,15.77,15.69,15.77,377896.0
2022-05-24 12:10:00,15.76,15.81,15.74,15.81,215196.0,15.76,15.81,15.74,15.81,215196.0
2022-05-24 12:15:00,15.81,15.89,15.77,15.79,400375.0,15.81,15.89,15.77,15.79,400375.0
2022-05-24 12:20:00,15.78,15.79,15.72,15.72,141422.0,15.78,15.79,15.72,15.72,141422.0
2022-05-24 12:25:00,15.73,15.76,15.7,15.72,186938.0,15.73,15.76,15.7,15.72,186938.0
2022-05-24 12:30:00,15.72,15.74,15.66,15.68,376543.0,15.72,15.74,15.66,15.68,376543.0
2022-05-24 12:35:00,15.68,15.69,15.6,15.61,301159.0,15.68,15.69,15.6,15.61,301159.0
2022-05-24 12:40:00,15.61,15.63,15.58,15.58,254321.0,15.61,15.63,15.58,15.58,254321.0
2022-05-24 12:45:00,15.58,15.59,15.55,15.59,227485.0,15.58,15.59,15.55,15.59,227485.0
2022-05-24 12:50:00,15.59,15.6,15.56,15.58,192977.0,15.59,15.6,15.56,15.58,192977.0
2022-05-24 12:55:00,15.58,15.62,15.56,15.58,327562.0,15.58,15.62,15.56,15.58,327562.0
2022-05-24 13:00:00,15.58,15.58,15.48,15.49,679578.0,15.58,15.58,15.48,15.49,679578.0
2022-05-24 13:05:00,15.49,15.53,15.48,15.51,199801.0,15.49,15.53,15.48,15.51,199801.0
2022-05-24 13:10:00,15.51,15.54,15.49,15.49,344557.0,15.51,15.54,15.49,15.49,344557.0
2022-05-24 13:15:00,15.49,15.53,15.48,15.5,317894.0,15.49,15.53,15.48,15.5,317894.0
2022-05-24 13:20:00,15.5,15.5,15.46,15.47,328714.0,15.5,15.5,15.46,15.47,328714.0
2022-05-24 13:25:00,15.47,15.52,15.44,15.51,440569.0,15.47,15.52,15.44,15.51,440569.0
2022-05-24 13:30:00,15.51,15.51,15.43,15.44,305758.0,15.51,15.51,15.43,15.44,305758.0
2022-05-24 13:35:00,15.45,15.49,15.43,15.48,489533.0,15.45,15.49,15.43,15.48,489533.0
2022-05-24 13:40:00,15.47,15.55,15.47,15.49,565779.0,15.47,15.55,15.47,15.49,565779.0
2022-05-24 13:45:00,15.49,15.56,15.47,15.5,327155.0,15.49,15.56,15.47,15.5,327155.0
2022-05-24 13:50:00,15.5,15.52,15.48,15.51,214415.0,15.5,15.52,15.48,15.51,214415.0
2022-05-24 13:55:00,15.51,15.55,15.51,15.53,366020.0,15.51,15.55,15.51,15.53,366020.0
2022-05-24 14:00:00,15.54,15.55,15.46,15.46,358251.0,15.54,15.55,15.46,15.46,358251.0
2022-05-24 14:05:00,15.47,15.54,15.45,15.52,434021.0,15.47,15.54,15.45,15.52,434021.0
2022-05-24 14:10:00,15.51,15.59,15.5,15.54,787131.0,15.51,15.59,15.5,15.54,787131.0
2022-05-24 14:15:00,15.54,15.55,15.46,15.47,366699.0,15.54,15.55,15.46,15.47,366699.0
2022-05-24 14:20:00,15.46,15.52,15.45,15.5,299154.0,15.46,15.52,15.45,15.5,299154.0
2022-05-24 14:25:00,15.5,15.53,15.49,15.49,271196.0,15.5,15.53,15.49,15.49,271196.0
2022-05-24 14:30:00,15.49,15.5,15.46,15.48,299432.0,15.49,15.5,15.46,15.48,299432.0
2022-05-24 14:35:00,15.48,15.51,15.45,15.5,327166.0,15.48,15.51,15.45,15.5,327166.0
2022-05-24 14:40:00,15.5,15.5,15.41,15.42,691438.0,15.5,15.5,15.41,15.42,691438.0
2022-05-24 14:45:00,15.42,15.42,15.35,15.37,387556.0,15.42,15.42,15.35,15.37,387556.0
2022-05-24 14:50:00,15.37,15.38,15.33,15.34,357235.0,15.37,15.38,15.33,15.34,357235.0
2022-05-24 14:55:00,15.34,15.4,15.32,15.38,340148.0,15.34,15.4,15.32,15.38,340148.0
2022-05-24 15:00:00,15.37,15.42,15.37,15.39,307327.0,15.37,15.42,15.37,15.39,307327.0
2022-05-24 15:05:00,15.39,15.43,15.36,15.38,223885.0,15.39,15.43,15.36,15.38,223885.0
2022-05-24 15:10:00,15.38,15.4,15.35,15.37,312956.0,15.38,15.4,15.35,15.37,312956.0
2022-05-24 15:15:00,15.37,15.4,15.35,15.36,346876.0,15.37,15.4,15.35,15.36,346876.0
2022-05-24 15:20:00,15.36,15.4,15.33,15.39,358167.0,15.36,15.4,15.33,15.39,358167.0
2022-05-24 15:25:00,15.38,15.45,15.38,15.42,605906.0,15.38,15.45,15.38,15.42,605906.0
2022-05-24 15:30:00,15.43,15.45,15.4,15.44,450610.0,15.43,15.45,15.4,15.44,450610.0
2022-05-24 15:35:00,15.44,15.59,15.43,15.56,1011472.0,15.44,15.59,15.43,15.56,1011472.0
2022-05-24 15:40:00,15.56,15.59,15.52,15.53,589320.0,15.56,15.59,15.52,15.53,589320.0
2022-05-24 15:45:00,15.53,15.6,15.52,15.57,633134.0,15.53,15.6,15.52,15.57,633134.0
2022-05-24 15:50:00,15.57,15.59,15.47,15.48,912684.0,15.57,15.59,15.47,15.48,912684.0
2022-05-24 15:55:00,15.48,15.52,15.46,15.51,1500992.0,15.48,15.52,15.46,15.51,1500992.0
2022-05-25 09:30:00,15.44,15.66,15.41,15.59,1197638.0,15.44,15.66,15.41,15.59,1197638.0
2022-05-25 09:35:00,15.59,15.86,15.59,15.67,831420.0,15.59,15.86,15.59,15.67,831420.0
2022-05-25 09:40:00,15.68,15.72,15.55,15.6,707745.0,15.68,15.72,15.55,15.6,707745.0
2022-05-25 09:45:00,15.6,15.66,15.4,15.43,698839.0,15.6,15.66,15.4,15.43,698839.0
2022-05-25 09:50:00,15.43,15.6,15.42,15.57,442733.0,15.43,15.6,15.42,15.57,442733.0
2022-05-25 09:55:00,15.57,15.71,15.54,15.7,544359.0,15.57,15.71,15.54,15.7,544359.0
2022-05-25 10:00:00,15.71,15.72,15.59,15.71,594675.0,15.71,15.72,15.59,15.71,594675.0
2022-05-25 10:05:00,15.7,15.77,15.63,15.77,404309.0,15.7,15.77,15.63,15.77,404309.0
2022-05-25 10:10:00,15.76,15.83,15.72,15.8,515953.0,15.76,15.83,15.72,15.8,515953.0
2022-05-25 10:15:00,15.81,15.85,15.76,15.82,488409.0,15.81,15.85,15.76,15.82,488409.0
2022-05-25 10:20:00,15.82,15.89,15.8,15.85,461732.0,15.82,15.89,15.8,15.85,461732.0
2022-05-25 10:25:00,15.85,15.95,15.83,15.95,359042.0,15.85,15.95,15.83,15.95,359042.0
2022-05-25 10:30:00,15.95,15.96,15.88,15.94,737545.0,15.95,15.96,15.88,15.94,737545.0
2022-05-25 10:35:00,15.94,15.97,15.89,15.92,471428.0,15.94,15.97,15.89,15.92,471428.0
2022-05-25 10:40:00,15.92,15.94,15.86,15.9,592668.0,15.92,15.94,15.86,15.9,592668.0
2022-05-25 10:45:00,15.9,15.95,15.83,15.85,367970.0,15.9,15.95,15.83,15.85,367970.0
2022-05-25 10:50:00,15.84,15.9,15.83,15.88,201465.0,15.84,15.9,15.83,15.88,201465.0
2022-05-25 10:55:00,15.87,15.95,15.87,15.93,374907.0,15.87,15.95,15.87,15.93,374907.0
2022-05-25 11:00:00,15.93,15.94,15.85,15.86,283476.0,15.93,15.94,15.85,15.86,283476.0
2022-05-25 11:05:00,15.87,15.93,15.86,15.9,185932.0,15.87,15.93,15.86,15.9,185932.0
2022-05-25 11:10:00,15.9,15.94,15.87,15.91,249045.0,15.9,15.94,15.87,15.91,249045.0
2022-05-25 11:15:00,15.92,15.94,15.87,15.9,184411.0,15.92,15.94,15.87,15.9,184411.0
2022-05-25 11:20:00,15.91,15.91,15.81,15.85,204712.0,15.91,15.91,15.81,15.85,204712.0
2022-05-25 11:25:00,15.85,15.85,15.8,15.82,183156.0,15.85,15.85,15.8,15.82,183156.0
2022-05-25 11:30:00,15.82,15.86,15.77,15.79,247420.0,15.82,15.86,15.77,15.79,247420.0
2022-05-25 11:35:00,15.79,15.84,15.77,15.84,321547.0,15.79,15.84,15.77,15.84,321547.0
2022-05-25 11:40:00,15.83,15.9,15.81,15.88,324614.0,15.83,15.9,15.81,15.88,324614.0
2022-05-25 11:45:00,15.87,15.88,15.84,15.86,93744.0,15.87,15.88,15.84,15.86,93744.0
2022-05-25 11:50:00,15.86,15.93,15.85,15.89,301921.0,15.86,15.93,15.85,15.89,301921.0
2022-05-25 11:55:00,15.89,15.92,15.88,15.9,184607.0,15.89,15.92,15.88,15.9,184607.0
2022-05-25 12:00:00,15.89,15.93,15.88,15.91,242343.0,15.89,15.93,15.88,15.91,242343.0
2022-05-25 12:05:00,15.91,15.94,15.89,15.9,220650.0,15.91,15.94,15.89,15.9,220650.0
2022-05-25 12:10:00,15.89,15.93,15.88,15.9,276337.0,15.89,15.93,15.88,15.9,276337.0
2022-05-25 12:15:00,15.89,15.98,15.89,15.91,529802.0,15.89,15.98,15.89,15.91,529802.0
2022-05-25 12:20:00,15.91,15.91,15.82,15.84,279750.0,15.91,15.91,15.82,15.84,279750.0
2022-05-25 12:25:00,15.84,15.84,15.75,15.79,265043.0,15.84,15.84,15.75,15.79,265043.0
2022-05-25 12:30:00,15.79,15.83,15.76,15.78,237490.0,15.79,15.83,15.76,15.78,237490.0
2022-05-25 12:35:00,15.78,15.78,15.72,15.72,217673.0,15.78,15.78,15.72,15.72,217673.0
2022-05-25 12:40:00,15.72,15.74,15.7,15.74,171991.0,15.72,15.74,15.7,15.74,171991.0
2022-05-25 12:45:00,15.74,15.75,15.72,15.74,372219.0,15.74,15.75,15.72,15.74,372219.0
2022-05-25 12:50:00,15.74,15.74,15.67,15.68,151137.0,15.74,15.74,15.67,15.68,151137.0
2022-05-25 12:55:00,15.68,15.7,15.64,15.69,223758.0,15.68,15.7,15.64,15.69,223758.0
2022-05-25 13:00:00,15.69,15.71,15.66,15.68,256780.0,15.69,15.71,15.66,15.68,256780.0
2022-05-25 13:05:00,15.68,15.69,15.64,15.66,175100.0,15.68,15.69,15.64,15.66,175100.0
2022-05-25 13:10:00,15.66,15.67,15.62,15.66,221907.0,15.66,15.67,15.62,15.66,221907.0
2022-05-25 13:15:00,15.66,15.68,15.64,15.65,148597.0,15.66,15.68,15.64,15.65,148597.0
2022-05-25 13:20:00,15.65,15.66,15.63,15.64,81476.0,15.65,15.66,15.63,15.64,81476.0
2022-05-25 13:25:00,15.64,15.7,15.62,15.68,258871.0,15.64,15.7,15.62,15.68,258871.0
2022-05-25 13:30:00,15.68,15.72,15.67,15.71,162462.0,15.68,15.72,15.67,15.71,162462.0
2022-05-25 13:35:00,15.72,15.76,15.71,15.75,278680.0,15.72,15.76,15.71,15.75,278680.0
2022-05-25 13:40:00,15.75,15.75,15.7,15.72,92975.0,15.75,15.75,15.7,15.72,92975.0
2022-05-25 13:45:00,15.73,15.74,15.71,15.74,54129.0,15.73,15.74,15.71,15.74,54129.0
2022-05-25 13:50:00,15.74,15.74,15.68,15.7,129157.0,15.74,15.74,15.68,15.7,129157.0
2022-05-25 13:55:00,15.71,15.74,15.7,15.74,142847.0,15.71,15.74,15.7,15.74,142847.0
2022-05-25 14:00:00,15.74,15.87,15.71,15.83,578363.0,15.74,15.87,15.71,15.83,578363.0
2022-05-25 14:05:00,15.83,15.85,15.6,15.67,392873.0,15.83,15.85,15.6,15.67,392873.0
2022-05-25 14:10:00,15.67,15.78,15.67,15.74,301596.0,15.67,15.78,15.67,15.74,301596.0
2022-05-25 14:15:00,15.75,15.81,15.73,15.75,254816.0,15.75,15.81,15.73,15.75,254816.0
2022-05-25 14:20:00,15.75,15.8,15.72,15.77,153606.0,15.75,15.8,15.72,15.77,153606.0
2022-05-25 14:25:00,15.77,15.86,15.74,15.86,314235.0,15.77,15.86,15.74,15.86,314235.0
2022-05-25 14:30:00,15.86,15.91,15.83,15.87,424592.0,15.86,15.91,15.83,15.87,424592.0
2022-05-25 14:35:00,15.88,15.91,15.85,15.85,237858.0,15.88,15.91,15.85,15.85,237858.0
2022-05-25 14:40:00,15.85,15.92,15.84,15.87,559250.0,15.85,15.92,15.84,15.87,559250.0
2022-05-25 14:45:00,15.88,15.89,15.84,15.85,204837.0,15.88,15.89,15.84,15.85,204837.0
2022-05-25 14:50:00,15.86,15.93,15.85,15.93,202154.0,15.86,15.93,15.85,15.93,202154.0
2022-05-25 14:55:00,15.93,15.95,15.91,15.94,247058.0,15.93,15.95,15.91,15.94,247058.0
2022-05-25 15:00:00,15.93,16.03,15.93,16.02,506281.0,15.93,16.03,15.93,16.02,506281.0
2022-05-25 15:05:00,16.02,16.13,16.0,16.12,1041233.0,16.02,16.13,16.0,16.12,1041233.0
2022-05-25 15:10:00,16.12,16.16,16.11,16.16,450772.0,16.12,16.16,16.11,16.16,450772.0
2022-05-25 15:15:00,16.16,16.16,16.12,16.14,404063.0,16.16,16.16,16.12,16.14,404063.0
2022-05-25 15:20:00,16.15,16.18,16.12,16.13,240765.0,16.15,16.18,16.12,16.13,240765.0
2022-05-25 15:25:00,16.12,16.15,16.09,16.1,244304.0,16.12,16.15,16.09,16.1,244304.0
2022-05-25 15:30:00,16.11,16.14,16.08,16.1,277812.0,16.11,16.14,16.08,16.1,277812.0
2022-05-25 15:35:00,16.1,16.1,16.02,16.03,266689.0,16.1,16.1,16.02,16.03,266689.0
2022-05-25 15:40:00,16.03,16.07,16.02,16.05,378244.0,16.03,16.07,16.02,16.05,378244.0
2022-05-25 15:45:00,16.06,16.06,15.98,16.0,581924.0,16.06,16.06,15.98,16.0,581924.0
2022-05-25 15:50:00,16.0,16.12,15.98,16.1,1173789.0,16.0,16.12,15.98,16.1,1173789.0
2022-05-25 15:55:00,16.11,16.16,16.1,16.13,1493971.0,16.11,16.16,16.1,16.13,1493971.0
2022-05-26 09:30:00,16.37,16.8,16.31,16.71,2046987.0,16.37,16.8,16.31,16.71,2046987.0
2022-05-26 09:35:00,16.71,16.79,16.47,16.49,909538.0,16.71,16.79,16.47,16.49,909538.0
2022-05-26 09:40:00,16.49,16.56,16.4,16.54,726722.0,16.49,16.56,16.4,16.54,726722.0
2022-05-26 09:45:00,16.55,16.62,16.49,16.52,738061.0,16.55,16.62,16.49,16.52,738061.0
2022-05-26 09:50:00,16.52,16.69,16.52,16.66,320371.0,16.52,16.69,16.52,16.66,320371.0
2022-05-26 09:55:00,16.64,16.7,16.63,16.69,289155.0,16.64,16.7,16.63,16.69,289155.0
2022-05-26 10:00:00,16.69,16.7,16.62,16.65,378572.0,16.69,16.7,16.62,16.65,378572.0
2022-05-26 10:05:00,16.65,16.74,16.65,16.71,413252.0,16.65,16.74,16.65,16.71,413252.0
2022-05-26 10:10:00,16.71,16.81,16.67,16.8,534055.0,16.71,16.81,16.67,16.8,534055.0
2022-05-26 10:15:00,16.8,16.88,16.8,16.88,511308.0,16.8,16.88,16.8,16.88,511308.0
2022-05-26 10:20:00,16.88,16.91,16.84,16.91,461353.0,16.88,16.91,16.84,16.91,461353.0
2022-05-26 10:25:00,16.9,16.93,16.8,16.82,455710.0,16.9,16.93,16.8,16.82,455710.0
2022-05-26 10:30:00,16.81,16.87,16.81,16.85,509505.0,16.81,16.87,16.81,16.85,509505.0
2022-05-26 10:35:00,16.85,16.98,16.84,16.97,535716.0,16.85,16.98,16.84,16.97,535716.0
2022-05-26 10:40:00,16.97,17.02,16.94,17.02,770792.0,16.97,17.02,16.94,17.02,770792.0
2022-05-26 10:45:00,17.02,17.05,16.99,17.01,504972.0,17.02,17.05,16.99,17.01,504972.0
2022-05-26 10:50:00,17.01,17.03,16.97,16.98,462842.0,17.01,17.03,16.97,16.98,462842.0
2022-05-26 10:55:00,16.98,17.04,16.98,17.03,321752.0,16.98,17.04,16.98,17.03,321752.0
2022-05-26 11:00:00,17.03,17.12,17.03,17.1,463185.0,17.03,17.12,17.03,17.1,463185.0
2022-05-26 11:05:00,17.1,17.12,17.06,17.09,290054.0,17.1,17.12,17.06,17.09,290054.0
2022-05-26 11:10:00,17.09,17.14,17.07,17.13,377564.0,17.09,17.14,17.07,17.13,377564.0
2022-05-26 11:15:00,17.13,17.15,17.1,17.14,552918.0,17.13,17.15,17.1,17.14,552918.0
2022-05-26 11:20:00,17.14,17.19,17.1,17.19,417447.0,17.14,17.19,17.1,17.19,417447.0
2022-05-26 11:25:00,17.19,17.22,17.13,17.21,585036.0,17.19,17.22,17.13,17.21,585036.0
2022-05-26 11:30:00,17.21,17.3,17.21,17.23,730477.0,17.21,17.3,17.21,17.23,730477.0
2022-05-26 11:35:00,17.23,17.32,17.21,17.3,761453.0,17.23,17.32,17.21,17.3,761453.0
2022-05-26 11:40:00,17.3,17.31,17.26,17.3,380837.0,17.3,17.31,17.26,17.3,380837.0
2022-05-26 11:45:00,17.31,17.32,17.21,17.23,330193.0,17.31,17.32,17.21,17.23,330193.0
2022-05-26 11:50:00,17.23,17.24,17.18,17.21,547313.0,17.23,17.24,17.18,17.21,547313.0
2022-05-26 11:55:00,17.21,17.23,17.18,17.23,339850.0,17.21,17.23,17.18,17.23,339850.0
2022-05-26 12:00:00,17.23,17.31,17.19,17.3,393589.0,17.23,17.31,17.19,17.3,393589.0
2022-05-26 12:05:00,17.3,17.31,17.25,17.26,290167.0,17.3,17.31,17.25,17.26,290167.0
2022-05-26 12:10:00,17.27,17.34,17.26,17.31,290676.0,17.27,17.34,17.26,17.31,290676.0
2022-05-26 12:15:00,17.31,17.37,17.3,17.36,323821.0,17.31,17.37,17.3,17.36,323821.0
2022-05-26 12:20:00,17.35,17.39,17.34,17.37,185503.0,17.35,17.39,17.34,17.37,185503.0
2022-05-26 12:25:00,17.36,17.4,17.34,17.39,112800.0,17.36,17.4,17.34,17.39,112800.0
2022-05-26 12:30:00,17.39,17.4,17.36,17.38,247272.0,17.39,17.4,17.36,17.38,247272.0
2022-05-26 12:35:00,17.38,17.4,17.34,17.4,237509.0,17.38,17.4,17.34,17.4,237509.0
2022-05-26 12:40:00,17.39,17.4,17.3,17.32,324769.0,17.39,17.4,17.3,17.32,324769.0
2022-05-26 12:45:00,17.32,17.38,17.31,17.35,293148.0,17.32,17.38,17.31,17.35,293148.0
2022-05-26 12:50:00,17.35,17.37,17.33,17.36,199438.0,17.35,17.37,17.33,17.36,199438.0
2022-05-26 12:55:00,17.36,17.4,17.34,17.4,273470.0,17.36,17.4,17.34,17.4,273470.0
2022-05-26 13:00:00,17.39,17.4,17.35,17.38,329813.0,17.39,17.4,17.35,17.38,329813.0
2022-05-26 13:05:00,17.38,17.42,17.36,17.41,325829.0,17.38,17.42,17.36,17.41,325829.0
2022-05-26 13:10:00,17.41,17.42,17.33,17.34,265463.0,17.41,17.42,17.33,17.34,265463.0
2022-05-26 13:15:00,17.34,17.35,17.3,17.32,243350.0,17.34,17.35,17.3,17.32,243350.0
2022-05-26 13:20:00,17.33,17.35,17.27,17.28,203799.0,17.33,17.35,17.27,17.28,203799.0
2022-05-26 13:25:00,17.29,17.29,17.23,17.26,264293.0,17.29,17.29,17.23,17.26,264293.0
2022-05-26 13:30:00,17.26,17.28,17.25,17.27,270955.0,17.26,17.28,17.25,17.27,270955.0
2022-05-26 13:35:00,17.27,17.28,17.18,17.21,342103.0,17.27,17.28,17.18,17.21,342103.0
2022-05-26 13:40:00,17.22,17.24,17.19,17.22,214336.0,17.22,17.24,17.19,17.22,214336.0
2022-05-26 13:45:00,17.21,17.25,17.21,17.23,122885.0,17.21,17.25,17.21,17.23,122885.0
2022-05-26 13:50:00,17.24,17.27,17.23,17.26,181764.0,17.24,17.27,17.23,17.26,181764.0
2022-05-26 13:55:00,17.26,17.29,17.24,17.28,210986.0,17.26,17.29,17.24,17.28,210986.0
2022-05-26 14:00:00,17.28,17.3,17.25,17.27,149855.0,17.28,17.3,17.25,17.27,149855.0
2022-05-26 14:05:00,17.27,17.28,17.23,17.27,189979.0,17.27,17.28,17.23,17.27,189979.0
2022-05-26 14:10:00,17.27,17.29,17.24,17.28,163259.0,17.27,17.29,17.24,17.28,163259.0
2022-05-26 14:15:00,17.28,17.29,17.25,17.28,117022.0,17.28,17.29,17.25,17.28,117022.0
2022-05-26 14:20:00,17.27,17.33,17.27,17.33,266679.0,17.27,17.33,17.27,17.33,266679.0
2022-05-26 14:25:00,17.32,17.36,17.3,17.34,253821.0,17.32,17.36,17.3,17.34,253821.0
2022-05-26 14:30:00,17.35,17.36,17.33,17.35,152623.0,17.35,17.36,17.33,17.35,152623.0
2022-05-26 14:35:00,17.34,17.36,17.31,17.33,252092.0,17.34,17.36,17.31,17.33,252092.0
2022-05-26 14:40:00,17.34,17.34,17.28,17.3,358727.0,17.34,17.34,17.28,17.3,358727.0
2022-05-26 14:45:00,17.3,17.32,17.29,17.3,216543.0,17.3,17.32,17.29,17.3,216543.0
2022-05-26 14:50:00,17.3,17.36,17.3,17.36,456880.0,17.3,17.36,17.3,17.36,456880.0
2022-05-26 14:55:00,17.36,17.39,17.34,17.39,186398.0,17.36,17.39,17.34,17.39,186398.0
2022-05-26 15:00:00,17.39,17.39,17.32,17.34,220228.0,17.39,17.39,17.32,17.34,220228.0
2022-05-26 15:05:00,17.34,17.38,17.33,17.37,202105.0,17.34,17.38,17.33,17.37,202105.0
2022-05-26 15:10:00,17.36,17.38,17.3,17.32,200208.0,17.36,17.38,17.3,17.32,200208.0
2022-05-26 15:15:00,17.32,17.33,17.24,17.29,450754.0,17.32,17.33,17.24,17.29,450754.0
2022-05-26 15:20:00,17.29,17.32,17.26,17.31,574535.0,17.29,17.32,17.26,17.31,574535.0
2022-05-26 15:25:00,17.3,17.33,17.27,17.31,200345.0,17.3,17.33,17.27,17.31,200345.0
2022-05-26 15:30:00,17.31,17.35,17.3,17.32,297470.0,17.31,17.35,17.3,17.32,297470.0
2022-05-26 15:35:00,17.32,17.32,17.28,17.31,376009.0,17.32,17.32,17.28,17.31,376009.0
2022-05-26 15:40:00,17.31,17.33,17.29,17.3,367816.0,17.31,17.33,17.29,17.3,367816.0
2022-05-26 15:45:00,17.3,17.32,17.26,17.32,592260.0,17.3,17.32,17.26,17.32,592260.0
2022-05-26 15:50:00,17.32,17.33,17.28,17.28,730479.0,17.32,17.33,17.28,17.28,730479.0
2022-05-26 15:55:00,17.28,17.31,17.23,17.25,1220892.0,17.28,17.31,17.23,17.25,1220892.0
2022-05-27 09:30:00,17.45,17.68,17.34,17.62,1180530.0,17.45,17.68,17.34,17.62,1180530.0
2022-05-27 09:35:00,17.63,17.85,17.6,17.75,895037.0,17.63,17.85,17.6,17.75,895037.0
2022-05-27 09:40:00,17.74,17.8,17.65,17.69,637156.0,17.74,17.8,17.65,17.69,637156.0
2022-05-27 09:45:00,17.7,17.8,17.64,17.76,304122.0,17.7,17.8,17.64,17.76,304122.0
2022-05-27 09:50:00,17.77,17.81,17.69,17.8,580302.0,17.77,17.81,17.69,17.8,580302.0
2022-05-27 09:55:00,17.8,17.88,17.77,17.85,518586.0,17.8,17.88,17.77,17.85,518586.0
2022-05-27 10:00:00,17.86,17.87,17.78,17.83,329993.0,17.86,17.87,17.78,17.83,329993.0
2022-05-27 10:05:00,17.83,17.84,17.78,17.83,232395.0,17.83,17.84,17.78,17.83,232395.0
2022-05-27 10:10:00,17.83,17.84,17.78,17.83,435519.0,17.83,17.84,17.78,17.83,435519.0
2022-05-27 10:15:00,17.84,17.86,17.8,17.82,286404.0,17.84,17.86,17.8,17.82,286404.0
2022-05-27 10:20:00,17.82,17.84,17.81,17.82,216907.0,17.82,17.84,17.81,17.82,216907.0
2022-05-27 10:25:00,17.82,17.83,17.77,17.81,259275.0,17.82,17.83,17.77,17.81,259275.0
2022-05-27 10:30:00,17.82,17.87,17.8,17.83,293397.0,17.82,17.87,17.8,17.83,293397.0
2022-05-27 10:35:00,17.83,17.86,17.78,17.79,216345.0,17.83,17.86,17.78,17.79,216345.0
2022-05-27 10:40:00,17.79,17.8,17.73,17.78,234950.0,17.79,17.8,17.73,17.78,234950.0
2022-05-27 10:45:00,17.78,17.8,17.74,17.77,178476.0,17.78,17.8,17.74,17.77,178476.0
2022-05-27 10:50:00,17.78,17.8,17.76,17.78,205868.0,17.78,17.8,17.76,17.78,205868.0
2022-05-27 10:55:00,17.79,17.79,17.72,17.73,178297.0,17.79,17.79,17.72,17.73,178297.0
2022-05-27 11:00:00,17.73,17.74,17.68,17.73,617438.0,17.73,17.74,17.68,17.73,617438.0
2022-05-27 11:05:00,17.73,17.8,17.71,17.77,296037.0,17.73,17.8,17.71,17.77,296037.0
2022-05-27 11:10:00,17.78,17.83,17.76,17.8,280378.0,17.78,17.83,17.76,17.8,280378.0
2022-05-27 11:15:00,17.8,17.88,17.8,17.88,284567.0,17.8,17.88,17.8,17.88,284567.0
2022-05-27 11:20:00,17.87,17.9,17.87,17.89,316601.0,17.87,17.9,17.87,17.89,316601.0
2022-05-27 11:25:00,17.89,17.9,17.85,17.88,260638.0,17.89,17.9,17.85,17.88,260638.0
2022-05-27 11:30:00,17.88,17.93,17.87,17.91,277169.0,17.88,17.93,17.87,17.91,277169.0
2022-05-27 11:35:00,17.91,17.92,17.86,17.9,238144.0,17.91,17.92,17.86,17.9,238144.0
2022-05-27 11:40:00,17.91,17.92,17.88,17.9,218932.0,17.91,17.92,17.88,17.9,218932.0
2022-05-27 11:45:00,17.89,17.92,17.88,17.9,139167.0,17.89,17.92,17.88,17.9,139167.0
2022-05-27 11:50:00,17.9,17.91,17.88,17.9,138433.0,17.9,17.91,17.88,17.9,138433.0
2022-05-27 11:55:00,17.89,17.97,17.89,17.94,678497.0,17.89,17.97,17.89,17.94,678497.0
2022-05-27 12:00:00,17.94,17.97,17.94,17.94,182289.0,17.94,17.97,17.94,17.94,182289.0
2022-05-27 12:05:00,17.94,17.97,17.92,17.96,229974.0,17.94,17.97,17.92,17.96,229974.0
2022-05-27 12:10:00,17.96,18.02,17.96,18.01,655088.0,17.96,18.02,17.96,18.01,655088.0
2022-05-27 12:15:00,18.01,18.01,17.9,17.94,365531.0,18.01,18.01,17.9,17.94,365531.0
2022-05-27 12:20:00,17.94,17.96,17.93,17.93,124837.0,17.94,17.96,17.93,17.93,124837.0
2022-05-27 12:25:00,17.93,17.98,17.92,17.98,191775.0,17.93,17.98,17.92,17.98,191775.0
2022-05-27 12:30:00,17.98,17.99,17.92,17.93,204999.0,17.98,17.99,17.92,17.93,204999.0
2022-05-27 12:35:00,17.93,17.94,17.91,17.91,214943.0,17.93,17.94,17.91,17.91,214943.0
2022-05-27 12:40:00,17.92,18.02,17.9,18.02,660719.0,17.92,18.02,17.9,18.02,660719.0
2022-05-27 12:45:00,18.02,18.04,17.97,17.98,235106.0,18.02,18.04,17.97,17.98,235106.0
2022-05-27 12:50:00,17.98,18.03,17.96,18.03,129929.0,17.98,18.03,17.96,18.03,129929.0
2022-05-27 12:55:00,18.03,18.05,18.02,18.04,173620.0,18.03,18.05,18.02,18.04,173620.0
2022-05-27 13:00:00,18.04,18.07,18.02,18.07,247458.0,18.04,18.07,18.02,18.07,247458.0
2022-05-27 13:05:00,18.07,18.07,18.04,18.05,162428.0,18.07,18.07,18.04,18.05,162428.0
2022-05-27 13:10:00,18.05,18.08,18.04,18.06,214149.0,18.05,18.08,18.04,18.06,214149.0
2022-05-27 13:15:00,18.07,18.08,18.04,18.07,203991.0,18.07,18.08,18.04,18.07,203991.0
2022-05-27 13:20:00,18.07,18.08,18.01,18.06,451689.0,18.07,18.08,18.01,18.06,451689.0
2022-05-27 13:25:00,18.07,18.08,18.05,18.06,77273.0,18.07,18.08,18.05,18.06,77273.0
2022-05-27 13:30:00,18.06,18.09,18.06,18.06,178819.0,18.06,18.09,18.06,18.06,178819.0
2022-05-27 13:35:00,18.06,18.07,18.03,18.05,157244.0,18.06,18.07,18.03,18.05,157244.0
2022-05-27 13:40:00,18.06,18.07,18.03,18.04,85019.0,18.06,18.07,18.03,18.04,85019.0
2022-05-27 13:45:00,18.04,18.06,18.02,18.05,369050.0,18.04,18.06,18.02,18.05,369050.0
2022-05-27 13:50:00,18.05,18.07,18.02,18.03,116539.0,18.05,18.07,18.02,18.03,116539.0
2022-05-27 13:55:00,18.03,18.06,18.02,18.05,90397.0,18.03,18.06,18.02,18.05,90397.0
2022-05-27 14:00:00,18.06,18.1,18.05,18.09,248102.0,18.06,18.1,18.05,18.09,248102.0
2022-05-27 14:05:00,18.09,18.09,18.06,18.09,121670.0,18.09,18.09,18.06,18.09,121670.0
2022-05-27 14:10:00,18.09,18.11,18.08,18.1,283034.0,18.09,18.11,18.08,18.1,283034.0
2022-05-27 14:15:00,18.1,18.14,18.09,18.13,203269.0,18.1,18.14,18.09,18.13,203269.0
2022-05-27 14:20:00,18.13,18.15,18.12,18.13,106852.0,18.13,18.15,18.12,18.13,106852.0
2022-05-27 14:25:00,18.13,18.14,18.11,18.14,149325.0,18.13,18.14,18.11,18.14,149325.0
2022-05-27 14:30:00,18.14,18.17,18.13,18.17,284571.0,18.14,18.17,18.13,18.17,284571.0
2022-05-27 14:35:00,18.17,18.19,18.16,18.17,184145.0,18.17,18.19,18.16,18.17,184145.0
2022-05-27 14:40:00,18.18,18.19,18.14,18.16,495837.0,18.18,18.19,18.14,18.16,495837.0
2022-05-27 14:45:00,18.16,18.19,18.15,18.18,138174.0,18.16,18.19,18.15,18.18,138174.0
2022-05-27 14:50:00,18.18,18.19,18.14,18.16,205264.0,18.18,18.19,18.14,18.16,205264.0
2022-05-27 14:55:00,18.16,18.2,18.15,18.18,274925.0,18.16,18.2,18.15,18.18,274925.0
2022-05-27 15:00:00,18.19,18.21,18.14,18.16,366807.0,18.19,18.21,18.14,18.16,366807.0
2022-05-27 15:05:00,18.16,18.18,18.14,18.15,363352.0,18.16,18.18,18.14,18.15,363352.0
2022-05-27 15:10:00,18.16,18.16,18.11,18.13,289424.0,18.16,18.16,18.11,18.13,289424.0
2022-05-27 15:15:00,18.14,18.15,18.11,18.13,160951.0,18.14,18.15,18.11,18.13,160951.0
2022-05-27 15:20:00,18.14,18.14,18.12,18.13,139669.0,18.14,18.14,18.12,18.13,139669.0
2022-05-27 15:25:00,18.14,18.16,18.12,18.14,172303.0,18.14,18.16,18.12,18.14,172303.0
2022-05-27 15:30:00,18.14,18.15,18.11,18.11,339013.0,18.14,18.15,18.11,18.11,339013.0
2022-05-27 15:35:00,18.11,18.12,18.06,18.08,453398.0,18.11,18.12,18.06,18.08,453398.0
2022-05-27 15:40:00,18.07,18.09,18.06,18.09,374800.0,18.07,18.09,18.06,18.09,374800.0
2022-05-27 15:45:00,18.09,18.09,18.01,18.03,727896.0,18.09,18.09,18.01,18.03,727896.0
2022-05-27 15:50:00,18.03,18.12,18.02,18.11,766642.0,18.03,18.12,18.02,18.11,766642.0
2022-05-27 15:55:00,18.11,18.13,18.09,18.12,959775.0,18.11,18.13,18.09,18.12,959775.0
2022-05-31 09:30:00,17.69,17.7,17.51,17.66,1647528.0,17.69,17.7,17.51,17.66,1647528.0
2022-05-31 09:35:00,17.65,17.89,17.63,17.76,939230.0,17.65,17.89,17.63,17.76,939230.0
2022-05-31 09:40:00,17.76,17.93,17.74,17.78,691975.0,17.76,17.93,17.74,17.78,691975.0
2022-05-31 09:45:00,17.78,17.98,17.78,17.88,704323.0,17.78,17.98,17.78,17.88,704323.0
2022-05-31 09:50:00,17.88,17.91,17.74,17.76,644227.0,17.88,17.91,17.74,17.76,644227.0
2022-05-31 09:55:00,17.76,17.84,17.74,17.75,312606.0,17.76,17.84,17.74,17.75,312606.0
2022-05-31 10:00:00,17.75,17.79,17.61,17.63,522645.0,17.75,17.79,17.61,17.63,522645.0
2022-05-31 10:05:00,17.63,17.65,17.55,17.57,828693.0,17.63,17.65,17.55,17.57,828693.0
2022-05-31 10:10:00,17.56,17.71,17.56,17.7,548923.0,17.56,17.71,17.56,17.7,548923.0
2022-05-31 10:15:00,17.7,17.9,17.69,17.89,372811.0,17.7,17.9,17.69,17.89,372811.0
2022-05-31 10:20:00,17.89,17.95,17.88,17.94,681831.0,17.89,17.95,17.88,17.94,681831.0
2022-05-31 10:25:00,17.94,17.98,17.89,17.91,343844.0,17.94,17.98,17.89,17.91,343844.0
2022-05-31 10:30:00,17.9,18.0,17.89,17.92,324003.0,17.9,18.0,17.89,17.92,324003.0
2022-05-31 10:35:00,17.92,17.96,17.85,17.93,438496.0,17.92,17.96,17.85,17.93,438496.0
2022-05-31 10:40:00,17.93,18.11,17.92,18.09,636964.0,17.93,18.11,17.92,18.09,636964.0
2022-05-31 10:45:00,18.09,18.12,18.04,18.05,295728.0,18.09,18.12,18.04,18.05,295728.0
2022-05-31 10:50:00,18.05,18.13,18.03,18.1,290003.0,18.05,18.13,18.03,18.1,290003.0
2022-05-31 10:55:00,18.09,18.11,18.04,18.06,206262.0,18.09,18.11,18.04,18.06,206262.0
2022-05-31 11:00:00,18.06,18.12,18.05,18.12,177374.0,18.06,18.12,18.05,18.12,177374.0
2022-05-31 11:05:00,18.12,18.13,17.97,18.02,299764.0,18.12,18.13,17.97,18.02,299764.0
2022-05-31 11:10:00,18.02,18.03,17.98,17.99,146167.0,18.02,18.03,17.98,17.99,146167.0
2022-05-31 11:15:00,17.98,17.99,17.93,17.96,257798.0,17.98,17.99,17.93,17.96,257798.0
2022-05-31 11:20:00,17.96,18.01,17.95,17.97,155785.0,17.96,18.01,17.95,17.97,155785.0
2022-05-31 11:25:00,17.96,18.0,17.94,17.95,134358.0,17.96,18.0,17.94,17.95,134358.0
2022-05-31 11:30:00,17.94,17.95,17.87,17.89,235435.0,17.94,17.95,17.87,17.89,235435.0
2022-05-31 11:35:00,17.89,17.97,17.88,17.97,190409.0,17.89,17.97,17.88,17.97,190409.0
2022-05-31 11:40:00,17.96,17.98,17.91,17.96,103554.0,17.96,17.98,17.91,17.96,103554.0
2022-05-31 11:45:00,17.96,18.03,17.95,18.03,149921.0,17.96,18.03,17.95,18.03,149921.0
2022-05-31 11:50:00,18.03,18.07,18.01,18.07,126297.0,18.03,18.07,18.01,18.07,126297.0
2022-05-31 11:55:00,18.06,18.1,18.04,18.1,202528.0,18.06,18.1,18.04,18.1,202528.0
2022-05-31 12:00:00,18.1,18.17,18.08,18.17,477653.0,18.1,18.17,18.08,18.17,477653.0
2022-05-31 12:05:00,18.17,18.17,18.12,18.14,198128.0,18.17,18.17,18.12,18.14,198128.0
2022-05-31 12:10:00,18.14,18.15,18.08,18.09,306161.0,18.14,18.15,18.08,18.09,306161.0
2022-05-31 12:15:00,18.09,18.11,18.03,18.07,284717.0,18.09,18.11,18.03,18.07,284717.0
2022-05-31 12:20:00,18.08,18.09,18.02,18.04,187336.0,18.08,18.09,18.02,18.04,187336.0
2022-05-31 12:25:00,18.04,18.1,18.03,18.09,133872.0,18.04,18.1,18.03,18.09,133872.0
2022-05-31 12:30:00,18.09,18.12,18.08,18.1,177138.0,18.09,18.12,18.08,18.1,177138.0
2022-05-31 12:35:00,18.1,18.15,18.09,18.14,132062.0,18.1,18.15,18.09,18.14,132062.0
2022-05-31 12:40:00,18.14,18.16,18.13,18.15,98130.0,18.14,18.16,18.13,18.15,98130.0
2022-05-31 12:45:00,18.14,18.16,18.1,18.13,173575.0,18.14,18.16,18.1,18.13,173575.0
2022-05-31 12:50:00,18.13,18.15,18.1,18.13,165977.0,18.13,18.15,18.1,18.13,165977.0
2022-05-31 12:55:00,18.13,18.15,18.09,18.1,126725.0,18.13,18.15,18.09,18.1,126725.0
2022-05-31 13:00:00,18.09,18.11,18.04,18.07,111817.0,18.09,18.11,18.04,18.07,111817.0
2022-05-31 13:05:00,18.07,18.15,18.07,18.13,114076.0,18.07,18.15,18.07,18.13,114076.0
2022-05-31 13:10:00,18.13,18.14,18.08,18.09,170423.0,18.13,18.14,18.08,18.09,170423.0
2022-05-31 13:15:00,18.09,18.09,18.0,18.02,283308.0,18.09,18.09,18.0,18.02,283308.0
2022-05-31 13:20:00,18.02,18.03,17.97,17.97,208395.0,18.02,18.03,17.97,17.97,208395.0
2022-05-31 13:25:00,17.98,18.01,17.94,17.98,216197.0,17.98,18.01,17.94,17.98,216197.0
2022-05-31 13:30:00,17.98,18.03,17.95,18.02,156930.0,17.98,18.03,17.95,18.02,156930.0
2022-05-31 13:35:00,18.02,18.04,17.98,18.02,192401.0,18.02,18.04,17.98,18.02,192401.0
2022-05-31 13:40:00,18.02,18.05,17.99,18.04,83198.0,18.02,18.05,17.99,18.04,83198.0
2022-05-31 13:45:00,18.04,18.07,18.01,18.04,193983.0,18.04,18.07,18.01,18.04,193983.0
2022-05-31 13:50:00,18.04,18.16,18.02,18.13,342891.0,18.04,18.16,18.02,18.13,342891.0
2022-05-31 13:55:00,18.13,18.19,18.12,18.19,209276.0,18.13,18.19,18.12,18.19,209276.0
2022-05-31 14:00:00,18.19,18.21,18.15,18.18,233131.0,18.19,18.21,18.15,18.18,233131.0
2022-05-31 14:05:00,18.18,18.2,18.14,18.19,181070.0,18.18,18.2,18.14,18.19,181070.0
2022-05-31 14:10:00,18.19,18.21,18.16,18.19,232724.0,18.19,18.21,18.16,18.19,232724.0
2022-05-31 14:15:00,18.19,18.21,18.16,18.2,160726.0,18.19,18.21,18.16,18.2,160726.0
2022-05-31 14:20:00,18.21,18.22,18.15,18.16,260743.0,18.21,18.22,18.15,18.16,260743.0
2022-05-31 14:25:00,18.16,18.18,18.14,18.16,165511.0,18.16,18.18,18.14,18.16,165511.0
2022-05-31 14:30:00,18.16,18.17,18.12,18.13,173916.0,18.16,18.17,18.12,18.13,173916.0
2022-05-31 14:35:00,18.14,18.18,18.13,18.15,136101.0,18.14,18.18,18.13,18.15,136101.0
2022-05-31 14:40:00,18.15,18.15,18.05,18.07,349155.0,18.15,18.15,18.05,18.07,349155.0
2022-05-31 14:45:00,18.06,18.07,17.99,18.02,235764.0,18.06,18.07,17.99,18.02,235764.0
2022-05-31 14:50:00,18.01,18.04,17.98,17.99,311037.0,18.01,18.04,17.98,17.99,311037.0
2022-05-31 14:55:00,17.98,18.02,17.96,18.0,250349.0,17.98,18.02,17.96,18.0,250349.0
2022-05-31 15:00:00,17.99,18.01,17.93,17.99,303008.0,17.99,18.01,17.93,17.99,303008.0
2022-05-31 15:05:00,18.0,18.03,17.97,18.02,261859.0,18.0,18.03,17.97,18.02,261859.0
2022-05-31 15:10:00,18.02,18.03,17.97,18.01,153599.0,18.02,18.03,17.97,18.01,153599.0
2022-05-31 15:15:00,18.0,18.07,17.98,17.99,512768.0,18.0,18.07,17.98,17.99,512768.0
2022-05-31 15:20:00,18.0,18.02,17.98,17.98,219824.0,18.0,18.02,17.98,17.98,219824.0
2022-05-31 15:25:00,17.98,18.0,17.94,17.95,388075.0,17.98,18.0,17.94,17.95,388075.0
2022-05-31 15:30:00,17.95,18.01,17.95,17.98,465821.0,17.95,18.01,17.95,17.98,465821.0
2022-05-31 15:35:00,17.98,17.98,17.91,17.93,461234.0,17.98,17.98,17.91,17.93,461234.0
2022-05-31 15:40:00,17.92,17.95,17.9,17.91,410132.0,17.92,17.95,17.9,17.91,410132.0
2022-05-31 15:45:00,17.9,17.94,17.88,17.9,577901.0,17.9,17.94,17.88,17.9,577901.0
2022-05-31 15:50:00,17.9,17.96,17.78,17.91,1433485.0,17.9,17.96,17.78,17.91,1433485.0
2022-05-31 15:55:00,17.9,17.92,17.84,17.88,1769651.0,17.9,17.92,17.84,17.88,1769651.0
2022-06-01 09:30:00,18.05,18.1,17.69,17.76,1408814.0,18.05,18.1,17.69,17.76,1408814.0
2022-06-01 09:35:00,17.75,17.76,17.42,17.52,1952824.0,17.75,17.76,17.42,17.52,1952824.0
2022-06-01 09:40:00,17.51,17.73,17.48,17.68,982833.0,17.51,17.73,17.48,17.68,982833.0
2022-06-01 09:45:00,17.68,17.72,17.58,17.66,489725.0,17.68,17.72,17.58,17.66,489725.0
2022-06-01 09:50:00,17.66,17.72,17.54,17.57,381445.0,17.66,17.72,17.54,17.57,381445.0
2022-06-01 09:55:00,17.57,17.62,17.48,17.58,458693.0,17.57,17.62,17.48,17.58,458693.0
2022-06-01 10:00:00,17.59,17.63,17.5,17.5,348458.0,17.59,17.63,17.5,17.5,348458.0
2022-06-01 10:05:00,17.51,17.54,17.39,17.44,957805.0,17.51,17.54,17.39,17.44,957805.0
2022-06-01 10:10:00,17.44,17.49,17.39,17.39,536107.0,17.44,17.49,17.39,17.39,536107.0
2022-06-01 10:15:00,17.4,17.4,17.27,17.28,685403.0,17.4,17.4,17.27,17.28,685403.0
2022-06-01 10:20:00,17.29,17.34,17.25,17.26,402826.0,17.29,17.34,17.25,17.26,402826.0
2022-06-01 10:25:00,17.26,17.27,17.21,17.24,965749.0,17.26,17.27,17.21,17.24,965749.0
2022-06-01 10:30:00,17.23,17.27,17.18,17.18,506176.0,17.23,17.27,17.18,17.18,506176.0
2022-06-01 10:35:00,17.18,17.21,17.13,17.21,489446.0,17.18,17.21,17.13,17.21,489446.0
2022-06-01 10:40:00,17.2,17.25,17.18,17.23,415173.0,17.2,17.25,17.18,17.23,415173.0
2022-06-01 10:45:00,17.24,17.29,17.18,17.18,422546.0,17.24,17.29,17.18,17.18,422546.0
2022-06-01 10:50:00,17.18,17.32,17.17,17.3,362375.0,17.18,17.32,17.17,17.3,362375.0
2022-06-01 10:55:00,17.3,17.32,17.25,17.26,353419.0,17.3,17.32,17.25,17.26,353419.0
2022-06-01 11:00:00,17.26,17.27,17.21,17.26,909667.0,17.26,17.27,17.21,17.26,909667.0
2022-06-01 11:05:00,17.26,17.29,17.22,17.22,258469.0,17.26,17.29,17.22,17.22,258469.0
2022-06-01 11:10:00,17.22,17.27,17.22,17.24,164647.0,17.22,17.27,17.22,17.24,164647.0
2022-06-01 11:15:00,17.25,17.27,17.21,17.22,608942.0,17.25,17.27,17.21,17.22,608942.0
2022-06-01 11:20:00,17.22,17.24,17.11,17.14,1254920.0,17.22,17.24,17.11,17.14,1254920.0
2022-06-01 11:25:00,17.15,17.2,17.14,17.18,283183.0,17.15,17.2,17.14,17.18,283183.0
2022-06-01 11:30:00,17.17,17.23,17.15,17.18,271472.0,17.17,17.23,17.15,17.18,271472.0
2022-06-01 11:35:00,17.18,17.2,17.15,17.16,222006.0,17.18,17.2,17.15,17.16,222006.0
2022-06-01 11:40:00,17.15,17.16,17.12,17.13,255430.0,17.15,17.16,17.12,17.13,255430.0
2022-06-01 11:45:00,17.13,17.17,17.11,17.12,289756.0,17.13,17.17,17.11,17.12,289756.0
2022-06-01 11:50:00,17.13,17.17,17.11,17.16,276708.0,17.13,17.17,17.11,17.16,276708.0
2022-06-01 11:55:00,17.16,17.18,17.08,17.08,272864.0,17.16,17.18,17.08,17.08,272864.0
2022-06-01 12:00:00,17.08,17.09,17.01,17.04,450510.0,17.08,17.09,17.01,17.04,450510.0
2022-06-01 12:05:00,17.04,17.08,17.02,17.04,286061.0,17.04,17.08,17.02,17.04,286061.0
2022-06-01 12:10:00,17.03,17.03,16.98,17.02,468713.0,17.03,17.03,16.98,17.02,468713.0
2022-06-01 12:15:00,17.03,17.08,17.02,17.07,321744.0,17.03,17.08,17.02,17.07,321744.0
2022-06-01 12:20:00,17.07,17.11,17.06,17.09,237420.0,17.07,17.11,17.06,17.09,237420.0
2022-06-01 12:25:00,17.09,17.11,17.05,17.06,236306.0,17.09,17.11,17.05,17.06,236306.0
2022-06-01 12:30:00,17.05,17.13,17.05,17.1,226399.0,17.05,17.13,17.05,17.1,226399.0
2022-06-01 12:35:00,17.1,17.12,17.08,17.09,163902.0,17.1,17.12,17.08,17.09,163902.0
2022-06-01 12:40:00,17.1,17.11,17.08,17.1,256660.0,17.1,17.11,17.08,17.1,256660.0
2022-06-01 12:45:00,17.09,17.09,17.02,17.04,252019.0,17.09,17.09,17.02,17.04,252019.0
2022-06-01 12:50:00,17.04,17.11,16.99,17.1,236785.0,17.04,17.11,16.99,17.1,236785.0
2022-06-01 12:55:00,17.09,17.14,17.07,17.12,197846.0,17.09,17.14,17.07,17.12,197846.0
2022-06-01 13:00:00,17.12,17.16,17.11,17.13,146878.0,17.12,17.16,17.11,17.13,146878.0
2022-06-01 13:05:00,17.12,17.18,17.12,17.15,220321.0,17.12,17.18,17.12,17.15,220321.0
2022-06-01 13:10:00,17.14,17.18,17.13,17.15,153452.0,17.14,17.18,17.13,17.15,153452.0
2022-06-01 13:15:00,17.15,17.21,17.15,17.18,188944.0,17.15,17.21,17.15,17.18,188944.0
2022-06-01 13:20:00,17.19,17.22,17.11,17.14,193347.0,17.19,17.22,17.11,17.14,193347.0
2022-06-01 13:25:00,17.14,17.18,17.13,17.18,167505.0,17.14,17.18,17.13,17.18,167505.0
2022-06-01 13:30:00,17.18,17.21,17.13,17.21,314156.0,17.18,17.21,17.13,17.21,314156.0
2022-06-01 13:35:00,17.2,17.28,17.2,17.27,247686.0,17.2,17.28,17.2,17.27,247686.0
2022-06-01 13:40:00,17.27,17.3,17.25,17.28,207305.0,17.27,17.3,17.25,17.28,207305.0
2022-06-01 13:45:00,17.28,17.3,17.25,17.26,158246.0,17.28,17.3,17.25,17.26,158246.0
2022-06-01 13:50:00,17.26,17.28,17.24,17.25,192027.0,17.26,17.28,17.24,17.25,192027.0
2022-06-01 13:55:00,17.25,17.31,17.25,17.27,161515.0,17.25,17.31,17.25,17.27,161515.0
2022-06-01 14:00:00,17.26,17.31,17.25,17.29,122982.0,17.26,17.31,17.25,17.29,122982.0
2022-06-01 14:05:00,17.28,17.31,17.25,17.29,84649.0,17.28,17.31,17.25,17.29,84649.0
2022-06-01 14:10:00,17.29,17.3,17.26,17.27,200432.0,17.29,17.3,17.26,17.27,200432.0
2022-06-01 14:15:00,17.27,17.3,17.24,17.26,88242.0,17.27,17.3,17.24,17.26,88242.0
2022-06-01 14:20:00,17.26,17.36,17.24,17.36,230818.0,17.26,17.36,17.24,17.36,230818.0
2022-06-01 14:25:00,17.36,17.41,17.34,17.39,224378.0,17.36,17.41,17.34,17.39,224378.0
2022-06-01 14:30:00,17.39,17.41,17.36,17.38,121147.0,17.39,17.41,17.36,17.38,121147.0
2022-06-01 14:35:00,17.38,17.39,17.34,17.35,129732.0,17.38,17.39,17.34,17.35,129732.0
2022-06-01 14:40:00,17.34,17.39,17.33,17.38,409458.0,17.34,17.39,17.33,17.38,409458.0
2022-06-01 14:45:00,17.38,17.4,17.33,17.36,229315.0,17.38,17.4,17.33,17.36,229315.0
2022-06-01 14:50:00,17.36,17.37,17.29,17.31,209180.0,17.36,17.37,17.29,17.31,209180.0
2022-06-01 14:55:00,17.3,17.32,17.26,17.28,225482.0,17.3,17.32,17.26,17.28,225482.0
2022-06-01 15:00:00,17.28,17.3,17.21,17.23,267814.0,17.28,17.3,17.21,17.23,267814.0
2022-06-01 15:05:00,17.23,17.29,17.22,17.26,198760.0,17.23,17.29,17.22,17.26,198760.0
2022-06-01 15:10:00,17.25,17.31,17.24,17.3,127264.0,17.25,17.31,17.24,17.3,127264.0
2022-06-01 15:15:00,17.3,17.34,17.28,17.34,217878.0,17.3,17.34,17.28,17.34,217878.0
2022-06-01 15:20:00,17.33,17.35,17.31,17.35,176662.0,17.33,17.35,17.31,17.35,176662.0
2022-06-01 15:25:00,17.34,17.35,17.31,17.34,137032.0,17.34,17.35,17.31,17.34,137032.0
2022-06-01 15:30:00,17.34,17.35,17.31,17.32,255256.0,17.34,17.35,17.31,17.32,255256.0
2022-06-01 15:35:00,17.32,17.41,17.32,17.39,458171.0,17.32,17.41,17.32,17.39,458171.0
2022-06-01 15:40:00,17.39,17.41,17.37,17.38,329623.0,17.39,17.41,17.37,17.38,329623.0
2022-06-01 15:45:00,17.38,17.4,17.34,17.38,323363.0,17.38,17.4,17.34,17.38,323363.0
2022-06-01 15:50:00,17.38,17.42,17.34,17.36,780969.0,17.38,17.42,17.34,17.36,780969.0
2022-06-01 15:55:00,17.36,17.37,17.27,17.27,1024904.0,17.36,17.37,17.27,17.27,1024904.0
2022-06-02 09:30:00,17.27,17.46,17.19,17.35,890172.0,17.27,17.46,17.19,17.35,890172.0
2022-06-02 09:35:00,17.36,17.5,17.27,17.5,652859.0,17.36,17.5,17.27,17.5,652859.0
2022-06-02 09:40:00,17.49,17.51,17.39,17.49,470619.0,17.49,17.51,17.39,17.49,470619.0
2022-06-02 09:45:00,17.48,17.49,17.38,17.48,537008.0,17.48,17.49,17.38,17.48,537008.0
2022-06-02 09:50:00,17.48,17.49,17.33,17.35,320497.0,17.48,17.49,17.33,17.35,320497.0
2022-06-02 09:55:00,17.35,17.35,17.17,17.26,558864.0,17.35,17.35,17.17,17.26,558864.0
2022-06-02 10:00:00,17.26,17.39,17.23,17.34,478169.0,17.26,17.39,17.23,17.34,478169.0
2022-06-02 10:05:00,17.34,17.35,17.22,17.23,395903.0,17.34,17.35,17.22,17.23,395903.0
2022-06-02 10:10:00,17.23,17.43,17.23,17.41,423878.0,17.23,17.43,17.23,17.41,423878.0
2022-06-02 10:15:00,17.39,17.39,17.22,17.23,401393.0,17.39,17.39,17.22,17.23,401393.0
2022-06-02 10:20:00,17.23,17.3,17.2,17.23,376160.0,17.23,17.3,17.2,17.23,376160.0
2022-06-02 10:25:00,17.23,17.31,17.19,17.27,308701.0,17.23,17.31,17.19,17.27,308701.0
2022-06-02 10:30:00,17.27,17.32,17.23,17.29,261977.0,17.27,17.32,17.23,17.29,261977.0
2022-06-02 10:35:00,17.29,17.34,17.27,17.31,311115.0,17.29,17.34,17.27,17.31,311115.0
2022-06-02 10:40:00,17.31,17.33,17.25,17.29,218528.0,17.31,17.33,17.25,17.29,218528.0
2022-06-02 10:45:00,17.28,17.31,17.24,17.27,188578.0,17.28,17.31,17.24,17.27,188578.0
2022-06-02 10:50:00,17.27,17.31,17.25,17.3,138744.0,17.27,17.31,17.25,17.3,138744.0
2022-06-02 10:55:00,17.3,17.36,17.29,17.32,315534.0,17.3,17.36,17.29,17.32,315534.0
2022-06-02 11:00:00,17.32,17.38,17.29,17.34,358892.0,17.32,17.38,17.29,17.34,358892.0
2022-06-02 11:05:00,17.34,17.35,17.29,17.32,214214.0,17.34,17.35,17.29,17.32,214214.0
2022-06-02 11:10:00,17.32,17.39,17.32,17.38,325252.0,17.32,17.39,17.32,17.38,325252.0
2022-06-02 11:15:00,17.38,17.38,17.29,17.29,300548.0,17.38,17.38,17.29,17.29,300548.0
2022-06-02 11:20:00,17.3,17.34,17.27,17.33,203498.0,17.3,17.34,17.27,17.33,203498.0
2022-06-02 11:25:00,17.33,17.36,17.31,17.36,181361.0,17.33,17.36,17.31,17.36,181361.0
2022-06-02 11:30:00,17.36,17.36,17.3,17.32,135049.0,17.36,17.36,17.3,17.32,135049.0
2022-06-02 11:35:00,17.32,17.32,17.26,17.28,251398.0,17.32,17.32,17.26,17.28,251398.0
2022-06-02 11:40:00,17.28,17.35,17.28,17.32,213482.0,17.28,17.35,17.28,17.32,213482.0
2022-06-02 11:45:00,17.32,17.4,17.3,17.39,256854.0,17.32,17.4,17.3,17.39,256854.0
2022-06-02 11:50:00,17.39,17.39,17.32,17.32,204533.0,17.39,17.39,17.32,17.32,204533.0
2022-06-02 11:55:00,17.33,17.33,17.27,17.28,155672.0,17.33,17.33,17.27,17.28,155672.0
2022-06-02 12:00:00,17.28,17.33,17.26,17.31,186814.0,17.28,17.33,17.26,17.31,186814.0
2022-06-02 12:05:00,17.31,17.31,17.25,17.26,84456.0,17.31,17.31,17.25,17.26,84456.0
2022-06-02 12:10:00,17.26,17.29,17.24,17.28,394562.0,17.26,17.29,17.24,17.28,394562.0
2022-06-02 12:15:00,17.27,17.34,17.27,17.32,179572.0,17.27,17.34,17.27,17.32,179572.0
2022-06-02 12:20:00,17.32,17.38,17.31,17.37,195474.0,17.32,17.38,17.31,17.37,195474.0
2022-06-02 12:25:00,17.37,17.43,17.37,17.41,291693.0,17.37,17.43,17.37,17.41,291693.0
2022-06-02 12:30:00,17.41,17.45,17.4,17.45,261067.0,17.41,17.45,17.4,17.45,261067.0
2022-06-02 12:35:00,17.45,17.46,17.42,17.45,212166.0,17.45,17.46,17.42,17.45,212166.0
2022-06-02 12:40:00,17.45,17.46,17.37,17.38,292881.0,17.45,17.46,17.37,17.38,292881.0
2022-06-02 12:45:00,17.38,17.38,17.34,17.35,128126.0,17.38,17.38,17.34,17.35,128126.0
2022-06-02 12:50:00,17.36,17.4,17.35,17.39,136649.0,17.36,17.4,17.35,17.39,136649.0
2022-06-02 12:55:00,17.39,17.39,17.35,17.39,202229.0,17.39,17.39,17.35,17.39,202229.0
2022-06-02 13:00:00,17.39,17.42,17.38,17.41,145997.0,17.39,17.42,17.38,17.41,145997.0
2022-06-02 13:05:00,17.41,17.41,17.37,17.38,208709.0,17.41,17.41,17.37,17.38,208709.0
2022-06-02 13:10:00,17.38,17.39,17.33,17.35,196751.0,17.38,17.39,17.33,17.35,196751.0
2022-06-02 13:15:00,17.35,17.38,17.34,17.37,145838.0,17.35,17.38,17.34,17.37,145838.0
2022-06-02 13:20:00,17.36,17.39,17.35,17.37,151805.0,17.36,17.39,17.35,17.37,151805.0
2022-06-02 13:25:00,17.37,17.41,17.33,17.41,309042.0,17.37,17.41,17.33,17.41,309042.0
2022-06-02 13:30:00,17.41,17.43,17.39,17.43,163757.0,17.41,17.43,17.39,17.43,163757.0
2022-06-02 13:35:00,17.43,17.44,17.38,17.41,168459.0,17.43,17.44,17.38,17.41,168459.0
2022-06-02 13:40:00,17.4,17.41,17.36,17.39,109614.0,17.4,17.41,17.36,17.39,109614.0
2022-06-02 13:45:00,17.39,17.42,17.37,17.41,144676.0,17.39,17.42,17.37,17.41,144676.0
2022-06-02 13:50:00,17.41,17.43,17.38,17.41,123735.0,17.41,17.43,17.38,17.41,123735.0
2022-06-02 13:55:00,17.41,17.41,17.38,17.39,96015.0,17.41,17.41,17.38,17.39,96015.0
2022-06-02 14:00:00,17.4,17.44,17.38,17.43,215166.0,17.4,17.44,17.38,17.43,215166.0
2022-06-02 14:05:00,17.43,17.46,17.42,17.44,229446.0,17.43,17.46,17.42,17.44,229446.0
2022-06-02 14:10:00,17.44,17.48,17.43,17.48,284201.0,17.44,17.48,17.43,17.48,284201.0
2022-06-02 14:15:00,17.48,17.48,17.42,17.43,185117.0,17.48,17.48,17.42,17.43,185117.0
2022-06-02 14:20:00,17.43,17.45,17.41,17.44,118439.0,17.43,17.45,17.41,17.44,118439.0
2022-06-02 14:25:00,17.44,17.44,17.39,17.43,151649.0,17.44,17.44,17.39,17.43,151649.0
2022-06-02 14:30:00,17.43,17.43,17.4,17.42,107868.0,17.43,17.43,17.4,17.42,107868.0
2022-06-02 14:35:00,17.43,17.45,17.41,17.44,72329.0,17.43,17.45,17.41,17.44,72329.0
2022-06-02 14:40:00,17.44,17.45,17.43,17.45,107951.0,17.44,17.45,17.43,17.45,107951.0
2022-06-02 14:45:00,17.44,17.47,17.43,17.45,179543.0,17.44,17.47,17.43,17.45,179543.0
2022-06-02 14:50:00,17.44,17.47,17.43,17.45,104072.0,17.44,17.47,17.43,17.45,104072.0
2022-06-02 14:55:00,17.44,17.45,17.4,17.41,140246.0,17.44,17.45,17.4,17.41,140246.0
2022-06-02 15:00:00,17.41,17.44,17.39,17.43,244926.0,17.41,17.44,17.39,17.43,244926.0
2022-06-02 15:05:00,17.43,17.44,17.39,17.41,145151.0,17.43,17.44,17.39,17.41,145151.0
2022-06-02 15:10:00,17.4,17.41,17.38,17.4,245938.0,17.4,17.41,17.38,17.4,245938.0
2022-06-02 15:15:00,17.39,17.41,17.37,17.39,236633.0,17.39,17.41,17.37,17.39,236633.0
2022-06-02 15:20:00,17.39,17.4,17.36,17.39,338182.0,17.39,17.4,17.36,17.39,338182.0
2022-06-02 15:25:00,17.4,17.43,17.38,17.41,454712.0,17.4,17.43,17.38,17.41,454712.0
2022-06-02 15:30:00,17.41,17.42,17.37,17.39,224631.0,17.41,17.42,17.37,17.39,224631.0
2022-06-02 15:35:00,17.39,17.4,17.36,17.36,276765.0,17.39,17.4,17.36,17.36,276765.0
2022-06-02 15:40:00,17.37,17.4,17.36,17.39,214156.0,17.37,17.4,17.36,17.39,214156.0
2022-06-02 15:45:00,17.4,17.41,17.37,17.39,376514.0,17.4,17.41,17.37,17.39,376514.0
2022-06-02 15:50:00,17.39,17.46,17.39,17.45,906447.0,17.39,17.46,17.39,17.45,906447.0
2022-06-02 15:55:00,17.45,17.46,17.43,17.46,770868.0,17.45,17.46,17.43,17.46,770868.0
2022-06-03 09:30:00,16.99,17.05,16.8,16.87,1969302.0,16.99,17.05,16.8,16.87,1969302.0
2022-06-03 09:35:00,16.86,16.9,16.7,16.81,1233498.0,16.86,16.9,16.7,16.81,1233498.0
2022-06-03 09:40:00,16.82,16.89,16.73,16.8,649648.0,16.82,16.89,16.73,16.8,649648.0
2022-06-03 09:45:00,16.8,16.83,16.66,16.71,1021332.0,16.8,16.83,16.66,16.71,1021332.0
2022-06-03 09:50:00,16.71,16.77,16.67,16.75,652480.0,16.71,16.77,16.67,16.75,652480.0
2022-06-03 09:55:00,16.75,16.85,16.74,16.82,638951.0,16.75,16.85,16.74,16.82,638951.0
2022-06-03 10:00:00,16.82,16.85,16.72,16.73,678004.0,16.82,16.85,16.72,16.73,678004.0
2022-06-03 10:05:00,16.73,16.81,16.7,16.74,410865.0,16.73,16.81,16.7,16.74,410865.0
2022-06-03 10:10:00,16.74,16.75,16.67,16.7,545548.0,16.74,16.75,16.67,16.7,545548.0
2022-06-03 10:15:00,16.7,16.72,16.62,16.64,1072220.0,16.7,16.72,16.62,16.64,1072220.0
2022-06-03 10:20:00,16.64,16.66,16.57,16.62,622117.0,16.64,16.66,16.57,16.62,622117.0
2022-06-03 10:25:00,16.61,16.65,16.58,16.61,330866.0,16.61,16.65,16.58,16.61,330866.0
2022-06-03 10:30:00,16.6,16.6,16.52,16.54,507725.0,16.6,16.6,16.52,16.54,507725.0
2022-06-03 10:35:00,16.55,16.56,16.44,16.49,987235.0,16.55,16.56,16.44,16.49,987235.0
2022-06-03 10:40:00,16.48,16.49,16.42,16.44,723084.0,16.48,16.49,16.42,16.44,723084.0
2022-06-03 10:45:00,16.44,16.48,16.42,16.43,587637.0,16.44,16.48,16.42,16.43,587637.0
2022-06-03 10:50:00,16.43,16.44,16.33,16.34,892944.0,16.43,16.44,16.33,16.34,892944.0
2022-06-03 10:55:00,16.34,16.35,16.3,16.32,745901.0,16.34,16.35,16.3,16.32,745901.0
2022-06-03 11:00:00,16.31,16.32,16.2,16.25,909644.0,16.31,16.32,16.2,16.25,909644.0
2022-06-03 11:05:00,16.25,16.26,16.2,16.23,461120.0,16.25,16.26,16.2,16.23,461120.0
2022-06-03 11:10:00,16.23,16.25,16.15,16.16,851056.0,16.23,16.25,16.15,16.16,851056.0
2022-06-03 11:15:00,16.15,16.2,16.14,16.16,654376.0,16.15,16.2,16.14,16.16,654376.0
2022-06-03 11:20:00,16.16,16.21,16.12,16.13,723597.0,16.16,16.21,16.12,16.13,723597.0
2022-06-03 11:25:00,16.13,16.15,16.09,16.1,611834.0,16.13,16.15,16.09,16.1,611834.0
2022-06-03 11:30:00,16.11,16.2,16.09,16.19,649463.0,16.11,16.2,16.09,16.19,649463.0
2022-06-03 11:35:00,16.2,16.21,16.16,16.2,635570.0,16.2,16.21,16.16,16.2,635570.0
2022-06-03 11:40:00,16.2,16.25,16.19,16.19,515218.0,16.2,16.25,16.19,16.19,515218.0
2022-06-03 11:45:00,16.2,16.2,16.15,16.19,409756.0,16.2,16.2,16.15,16.19,409756.0
2022-06-03 11:50:00,16.18,16.19,16.12,16.13,586851.0,16.18,16.19,16.12,16.13,586851.0
2022-06-03 11:55:00,16.12,16.19,16.12,16.17,484369.0,16.12,16.19,16.12,16.17,484369.0
2022-06-03 12:00:00,16.16,16.22,16.16,16.2,402626.0,16.16,16.22,16.16,16.2,402626.0
2022-06-03 12:05:00,16.2,16.23,16.17,16.19,388788.0,16.2,16.23,16.17,16.19,388788.0
2022-06-03 12:10:00,16.19,16.22,16.17,16.2,279052.0,16.19,16.22,16.17,16.2,279052.0
2022-06-03 12:15:00,16.19,16.21,16.14,16.15,462703.0,16.19,16.21,16.14,16.15,462703.0
2022-06-03 12:20:00,16.15,16.21,16.13,16.18,459078.0,16.15,16.21,16.13,16.18,459078.0
2022-06-03 12:25:00,16.18,16.23,16.16,16.23,360322.0,16.18,16.23,16.16,16.23,360322.0
2022-06-03 12:30:00,16.23,16.26,16.17,16.19,585055.0,16.23,16.26,16.17,16.19,585055.0
2022-06-03 12:35:00,16.19,16.25,16.18,16.24,344262.0,16.19,16.25,16.18,16.24,344262.0
2022-06-03 12:40:00,16.24,16.25,16.18,16.18,346081.0,16.24,16.25,16.18,16.18,346081.0
2022-06-03 12:45:00,16.19,16.23,16.18,16.21,337166.0,16.19,16.23,16.18,16.21,337166.0
2022-06-03 12:50:00,16.2,16.21,16.16,16.2,312837.0,16.2,16.21,16.16,16.2,312837.0
2022-06-03 12:55:00,16.2,16.26,16.19,16.26,303430.0,16.2,16.26,16.19,16.26,303430.0
2022-06-03 13:00:00,16.25,16.33,16.22,16.33,401071.0,16.25,16.33,16.22,16.33,401071.0
2022-06-03 13:05:00,16.32,16.36,16.3,16.32,563217.0,16.32,16.36,16.3,16.32,563217.0
2022-06-03 13:10:00,16.33,16.34,16.28,16.29,335856.0,16.33,16.34,16.28,16.29,335856.0
2022-06-03 13:15:00,16.29,16.29,16.21,16.23,457714.0,16.29,16.29,16.21,16.23,457714.0
2022-06-03 13:20:00,16.23,16.28,16.22,16.27,294466.0,16.23,16.28,16.22,16.27,294466.0
2022-06-03 13:25:00,16.28,16.29,16.24,16.27,313455.0,16.28,16.29,16.24,16.27,313455.0
2022-06-03 13:30:00,16.26,16.27,16.22,16.25,243589.0,16.26,16.27,16.22,16.25,243589.0
2022-06-03 13:35:00,16.24,16.27,16.22,16.23,252368.0,16.24,16.27,16.22,16.23,252368.0
2022-06-03 13:40:00,16.23,16.23,16.14,16.15,507724.0,16.23,16.23,16.14,16.15,507724.0
2022-06-03 13:45:00,16.15,16.19,16.14,16.18,374893.0,16.15,16.19,16.14,16.18,374893.0
2022-06-03 13:50:00,16.17,16.2,16.16,16.19,224781.0,16.17,16.2,16.16,16.19,224781.0
2022-06-03 13:55:00,16.19,16.19,16.16,16.16,210537.0,16.19,16.19,16.16,16.16,210537.0
2022-06-03 14:00:00,16.16,16.17,16.14,16.16,464118.0,16.16,16.17,16.14,16.16,464118.0
2022-06-03 14:05:00,16.15,16.19,16.14,16.18,198297.0,16.15,16.19,16.14,16.18,198297.0
2022-06-03 14:10:00,16.18,16.2,16.16,16.18,366345.0,16.18,16.2,16.16,16.18,366345.0
2022-06-03 14:15:00,16.18,16.22,16.16,16.21,187211.0,16.18,16.22,16.16,16.21,187211.0
2022-06-03 14:20:00,16.21,16.22,16.17,16.2,324635.0,16.21,16.22,16.17,16.2,324635.0
2022-06-03 14:25:00,16.2,16.25,16.19,16.24,216954.0,16.2,16.25,16.19,16.24,216954.0
2022-06-03 14:30:00,16.23,16.24,16.19,16.21,242338.0,16.23,16.24,16.19,16.21,242338.0
2022-06-03 14:35:00,16.21,16.21,16.15,16.16,286748.0,16.21,16.21,16.15,16.16,286748.0
2022-06-03 14:40:00,16.16,16.18,16.15,16.17,263210.0,16.16,16.18,16.15,16.17,263210.0
2022-06-03 14:45:00,16.17,16.17,16.14,16.14,384331.0,16.17,16.17,16.14,16.14,384331.0
2022-06-03 14:50:00,16.14,16.15,16.11,16.14,725448.0,16.14,16.15,16.11,16.14,725448.0
2022-06-03 14:55:00,16.14,16.17,16.14,16.14,224795.0,16.14,16.17,16.14,16.14,224795.0
2022-06-03 15:00:00,16.15,16.19,16.13,16.18,307592.0,16.15,16.19,16.13,16.18,307592.0
2022-06-03 15:05:00,16.18,16.2,16.13,16.14,374241.0,16.18,16.2,16.13,16.14,374241.0
2022-06-03 15:10:00,16.14,16.17,16.11,16.11,474434.0,16.14,16.17,16.11,16.11,474434.0
2022-06-03 15:15:00,16.12,16.13,16.09,16.12,738264.0,16.12,16.13,16.09,16.12,738264.0
2022-06-03 15:20:00,16.12,16.15,16.12,16.14,277486.0,16.12,16.15,16.12,16.14,277486.0
2022-06-03 15:25:00,16.14,16.18,16.13,16.18,362650.0,16.14,16.18,16.13,16.18,362650.0
2022-06-03 15:30:00,16.18,16.2,16.16,16.18,356082.0,16.18,16.2,16.16,16.18,356082.0
2022-06-03 15:35:00,16.18,16.19,16.15,16.15,486455.0,16.18,16.19,16.15,16.15,486455.0
2022-06-03 15:40:00,16.16,16.17,16.13,16.14,710794.0,16.16,16.17,16.13,16.14,710794.0
2022-06-03 15:45:00,16.14,16.16,16.13,16.16,576146.0,16.14,16.16,16.13,16.16,576146.0
2022-06-03 15:50:00,16.15,16.23,16.14,16.23,1585081.0,16.15,16.23,16.14,16.23,1585081.0
2022-06-03 15:55:00,16.23,16.24,16.21,16.23,1596800.0,16.23,16.24,16.21,16.23,1596800.0
2022-06-06 09:30:00,16.52,16.57,16.34,16.37,1772171.0,16.52,16.57,16.34,16.37,1772171.0
2022-06-06 09:35:00,16.37,16.37,16.16,16.24,930446.0,16.37,16.37,16.16,16.24,930446.0
2022-06-06 09:40:00,16.24,16.25,16.14,16.15,896947.0,16.24,16.25,16.14,16.15,896947.0
2022-06-06 09:45:00,16.14,16.2,16.02,16.19,806112.0,16.14,16.2,16.02,16.19,806112.0
2022-06-06 09:50:00,16.2,16.31,16.16,16.31,563608.0,16.2,16.31,16.16,16.31,563608.0
2022-06-06 09:55:00,16.3,16.4,16.29,16.39,566263.0,16.3,16.4,16.29,16.39,566263.0
2022-06-06 10:00:00,16.39,16.49,16.36,16.48,743348.0,16.39,16.49,16.36,16.48,743348.0
2022-06-06 10:05:00,16.48,16.55,16.41,16.43,572858.0,16.48,16.55,16.41,16.43,572858.0
2022-06-06 10:10:00,16.44,16.46,16.4,16.41,583970.0,16.44,16.46,16.4,16.41,583970.0
2022-06-06 10:15:00,16.42,16.44,16.38,16.41,579044.0,16.42,16.44,16.38,16.41,579044.0
2022-06-06 10:20:00,16.41,16.44,16.37,16.41,315683.0,16.41,16.44,16.37,16.41,315683.0
2022-06-06 10:25:00,16.4,16.44,16.36,16.41,343870.0,16.4,16.44,16.36,16.41,343870.0
2022-06-06 10:30:00,16.41,16.44,16.35,16.35,383539.0,16.41,16.44,16.35,16.35,383539.0
2022-06-06 10:35:00,16.36,16.39,16.3,16.32,297989.0,16.36,16.39,16.3,16.32,297989.0
2022-06-06 10:40:00,16.32,16.37,16.3,16.35,309002.0,16.32,16.37,16.3,16.35,309002.0
2022-06-06 10:45:00,16.35,16.37,16.31,16.32,141934.0,16.35,16.37,16.31,16.32,141934.0
2022-06-06 10:50:00,16.33,16.36,16.27,16.27,244829.0,16.33,16.36,16.27,16.27,244829.0
2022-06-06 10:55:00,16.28,16.31,16.25,16.28,249954.0,16.28,16.31,16.25,16.28,249954.0
2022-06-06 11:00:00,16.29,16.33,16.26,16.28,246582.0,16.29,16.33,16.26,16.28,246582.0
2022-06-06 11:05:00,16.28,16.3,16.24,16.26,210444.0,16.28,16.3,16.24,16.26,210444.0
2022-06-06 11:10:00,16.27,16.28,16.22,16.25,263102.0,16.27,16.28,16.22,16.25,263102.0
2022-06-06 11:15:00,16.24,16.27,16.16,16.17,383892.0,16.24,16.27,16.16,16.17,383892.0
2022-06-06 11:20:00,16.16,16.24,16.16,16.21,303478.0,16.16,16.24,16.16,16.21,303478.0
2022-06-06 11:25:00,16.2,16.26,16.19,16.25,243006.0,16.2,16.26,16.19,16.25,243006.0
2022-06-06 11:30:00,16.25,16.27,16.22,16.25,301899.0,16.25,16.27,16.22,16.25,301899.0
2022-06-06 11:35:00,16.25,16.32,16.21,16.3,507214.0,16.25,16.32,16.21,16.3,507214.0
2022-06-06 11:40:00,16.3,16.37,16.28,16.36,377705.0,16.3,16.37,16.28,16.36,377705.0
2022-06-06 11:45:00,16.36,16.39,16.32,16.32,371008.0,16.36,16.39,16.32,16.32,371008.0
2022-06-06 11:50:00,16.32,16.34,16.3,16.32,137582.0,16.32,16.34,16.3,16.32,137582.0
2022-06-06 11:55:00,16.32,16.34,16.29,16.32,102829.0,16.32,16.34,16.29,16.32,102829.0
2022-06-06 12:00:00,16.32,16.34,16.23,16.27,341431.0,16.32,16.34,16.23,16.27,341431.0
2022-06-06 12:05:00,16.27,16.28,16.2,16.21,204837.0,16.27,16.28,16.2,16.21,204837.0
2022-06-06 12:10:00,16.21,16.21,16.15,16.17,328982.0,16.21,16.21,16.15,16.17,328982.0
2022-06-06 12:15:00,16.17,16.2,16.15,16.18,300070.0,16.17,16.2,16.15,16.18,300070.0
2022-06-06 12:20:00,16.19,16.21,16.17,16.18,363778.0,16.19,16.21,16.17,16.18,363778.0
2022-06-06 12:25:00,16.19,16.22,16.15,16.16,238670.0,16.19,16.22,16.15,16.16,238670.0
2022-06-06 12:30:00,16.16,16.2,16.12,16.2,303973.0,16.16,16.2,16.12,16.2,303973.0
2022-06-06 12:35:00,16.19,16.22,16.18,16.21,131688.0,16.19,16.22,16.18,16.21,131688.0
2022-06-06 12:40:00,16.22,16.25,16.2,16.25,247509.0,16.22,16.25,16.2,16.25,247509.0
2022-06-06 12:45:00,16.25,16.27,16.22,16.24,218722.0,16.25,16.27,16.22,16.24,218722.0
2022-06-06 12:50:00,16.24,16.25,16.19,16.24,302442.0,16.24,16.25,16.19,16.24,302442.0
2022-06-06 12:55:00,16.23,16.28,16.22,16.27,195599.0,16.23,16.28,16.22,16.27,195599.0
2022-06-06 13:00:00,16.27,16.28,16.22,16.23,397382.0,16.27,16.28,16.22,16.23,397382.0
2022-06-06 13:05:00,16.23,16.27,16.23,16.25,96364.0,16.23,16.27,16.23,16.25,96364.0
2022-06-06 13:10:00,16.25,16.27,16.21,16.26,315678.0,16.25,16.27,16.21,16.26,315678.0
2022-06-06 13:15:00,16.26,16.28,16.23,16.25,153693.0,16.26,16.28,16.23,16.25,153693.0
2022-06-06 13:20:00,16.24,16.28,16.22,16.26,138303.0,16.24,16.28,16.22,16.26,138303.0
2022-06-06 13:25:00,16.25,16.29,16.24,16.29,131449.0,16.25,16.29,16.24,16.29,131449.0
2022-06-06 13:30:00,16.28,16.32,16.26,16.31,259829.0,16.28,16.32,16.26,16.31,259829.0
2022-06-06 13:35:00,16.31,16.36,16.3,16.34,324197.0,16.31,16.36,16.3,16.34,324197.0
2022-06-06 13:40:00,16.34,16.39,16.33,16.38,452495.0,16.34,16.39,16.33,16.38,452495.0
2022-06-06 13:45:00,16.38,16.39,16.35,16.38,264747.0,16.38,16.39,16.35,16.38,264747.0
2022-06-06 13:50:00,16.39,16.42,16.37,16.38,327026.0,16.39,16.42,16.37,16.38,327026.0
2022-06-06 13:55:00,16.38,16.43,16.38,16.43,289102.0,16.38,16.43,16.38,16.43,289102.0
2022-06-06 14:00:00,16.43,16.44,16.4,16.43,346858.0,16.43,16.44,16.4,16.43,346858.0
2022-06-06 14:05:00,16.43,16.45,16.4,16.42,410861.0,16.43,16.45,16.4,16.42,410861.0
2022-06-06 14:10:00,16.43,16.44,16.39,16.41,324482.0,16.43,16.44,16.39,16.41,324482.0
2022-06-06 14:15:00,16.41,16.42,16.39,16.41,171779.0,16.41,16.42,16.39,16.41,171779.0
2022-06-06 14:20:00,16.41,16.42,16.35,16.37,217461.0,16.41,16.42,16.35,16.37,217461.0
2022-06-06 14:25:00,16.37,16.37,16.3,16.32,226103.0,16.37,16.37,16.3,16.32,226103.0
2022-06-06 14:30:00,16.32,16.33,16.29,16.32,278550.0,16.32,16.33,16.29,16.32,278550.0
2022-06-06 14:35:00,16.32,16.33,16.26,16.28,177724.0,16.32,16.33,16.26,16.28,177724.0
2022-06-06 14:40:00,16.27,16.29,16.25,16.27,170707.0,16.27,16.29,16.25,16.27,170707.0
2022-06-06 14:45:00,16.27,16.3,16.25,16.25,143174.0,16.27,16.3,16.25,16.25,143174.0
2022-06-06 14:50:00,16.25,16.27,16.2,16.26,194661.0,16.25,16.27,16.2,16.26,194661.0
2022-06-06 14:55:00,16.25,16.28,16.24,16.27,66261.0,16.25,16.28,16.24,16.27,66261.0
2022-06-06 15:00:00,16.27,16.29,16.24,16.26,114434.0,16.27,16.29,16.24,16.26,114434.0
2022-06-06 15:05:00,16.26,16.27,16.23,16.25,96522.0,16.26,16.27,16.23,16.25,96522.0
2022-06-06 15:10:00,16.25,16.28,16.24,16.27,127801.0,16.25,16.28,16.24,16.27,127801.0
2022-06-06 15:15:00,16.26,16.3,16.26,16.26,99286.0,16.26,16.3,16.26,16.26,99286.0
2022-06-06 15:20:00,16.26,16.31,16.24,16.29,271625.0,16.26,16.31,16.24,16.29,271625.0
2022-06-06 15:25:00,16.28,16.3,16.26,16.28,267211.0,16.28,16.3,16.26,16.28,267211.0
2022-06-06 15:30:00,16.28,16.31,16.27,16.3,156220.0,16.28,16.31,16.27,16.3,156220.0
2022-06-06 15:35:00,16.29,16.3,16.26,16.28,135412.0,16.29,16.3,16.26,16.28,135412.0
2022-06-06 15:40:00,16.27,16.32,16.26,16.3,321662.0,16.27,16.32,16.26,16.3,321662.0
2022-06-06 15:45:00,16.3,16.32,16.26,16.27,393235.0,16.3,16.32,16.26,16.27,393235.0
2022-06-06 15:50:00,16.27,16.33,16.27,16.32,746072.0,16.27,16.33,16.27,16.32,746072.0
2022-06-06 15:55:00,16.32,16.34,16.29,16.3,980982.0,16.32,16.34,16.29,16.3,980982.0
2022-06-07 09:30:00,16.09,16.17,15.96,16.12,1366862.0,16.09,16.17,15.96,16.12,1366862.0
2022-06-07 09:35:00,16.12,16.25,16.08,16.12,707534.0,16.12,16.25,16.08,16.12,707534.0
2022-06-07 09:40:00,16.12,16.15,16.02,16.03,388115.0,16.12,16.15,16.02,16.03,388115.0
2022-06-07 09:45:00,16.04,16.08,15.98,16.04,508263.0,16.04,16.08,15.98,16.04,508263.0
2022-06-07 09:50:00,16.05,16.24,16.03,16.16,742752.0,16.05,16.24,16.03,16.16,742752.0
2022-06-07 09:55:00,16.17,16.2,16.06,16.07,370606.0,16.17,16.2,16.06,16.07,370606.0
2022-06-07 10:00:00,16.08,16.15,16.03,16.15,328566.0,16.08,16.15,16.03,16.15,328566.0
2022-06-07 10:05:00,16.14,16.23,16.14,16.2,420895.0,16.14,16.23,16.14,16.2,420895.0
2022-06-07 10:10:00,16.2,16.21,16.15,16.21,197908.0,16.2,16.21,16.15,16.21,197908.0
2022-06-07 10:15:00,16.21,16.22,16.14,16.21,364347.0,16.21,16.22,16.14,16.21,364347.0
2022-06-07 10:20:00,16.21,16.26,16.19,16.21,273918.0,16.21,16.26,16.19,16.21,273918.0
2022-06-07 10:25:00,16.21,16.32,16.2,16.3,409146.0,16.21,16.32,16.2,16.3,409146.0
2022-06-07 10:30:00,16.3,16.35,16.28,16.34,340436.0,16.3,16.35,16.28,16.34,340436.0
2022-06-07 10:35:00,16.34,16.36,16.3,16.35,277371.0,16.34,16.36,16.3,16.35,277371.0
2022-06-07 10:40:00,16.36,16.37,16.32,16.35,323299.0,16.36,16.37,16.32,16.35,323299.0
2022-06-07 10:45:00,16.35,16.41,16.34,16.39,253614.0,16.35,16.41,16.34,16.39,253614.0
2022-06-07 10:50:00,16.4,16.41,16.34,16.34,255565.0,16.4,16.41,16.34,16.34,255565.0
2022-06-07 10:55:00,16.34,16.39,16.32,16.32,416698.0,16.34,16.39,16.32,16.32,416698.0
2022-06-07 11:00:00,16.32,16.39,16.32,16.36,490083.0,16.32,16.39,16.32,16.36,490083.0
2022-06-07 11:05:00,16.36,16.4,16.35,16.39,221061.0,16.36,16.4,16.35,16.39,221061.0
2022-06-07 11:10:00,16.39,16.42,16.37,16.42,332145.0,16.39,16.42,16.37,16.42,332145.0
2022-06-07 11:15:00,16.42,16.43,16.37,16.38,291534.0,16.42,16.43,16.37,16.38,291534.0
2022-06-07 11:20:00,16.38,16.39,16.32,16.33,128411.0,16.38,16.39,16.32,16.33,128411.0
2022-06-07 11:25:00,16.32,16.35,16.27,16.3,344553.0,16.32,16.35,16.27,16.3,344553.0
2022-06-07 11:30:00,16.3,16.31,16.27,16.3,181146.0,16.3,16.31,16.27,16.3,181146.0
2022-06-07 11:35:00,16.3,16.31,16.25,16.3,198847.0,16.3,16.31,16.25,16.3,198847.0
2022-06-07 11:40:00,16.3,16.31,16.27,16.3,135755.0,16.3,16.31,16.27,16.3,135755.0
2022-06-07 11:45:00,16.3,16.31,16.22,16.23,224240.0,16.3,16.31,16.22,16.23,224240.0
2022-06-07 11:50:00,16.23,16.29,16.22,16.26,188764.0,16.23,16.29,16.22,16.26,188764.0
2022-06-07 11:55:00,16.25,16.3,16.25,16.29,242998.0,16.25,16.3,16.25,16.29,242998.0
2022-06-07 12:00:00,16.3,16.32,16.29,16.31,113236.0,16.3,16.32,16.29,16.31,113236.0
2022-06-07 12:05:00,16.3,16.31,16.27,16.3,117525.0,16.3,16.31,16.27,16.3,117525.0
2022-06-07 12:10:00,16.3,16.31,16.27,16.3,69586.0,16.3,16.31,16.27,16.3,69586.0
2022-06-07 12:15:00,16.3,16.3,16.24,16.25,219892.0,16.3,16.3,16.24,16.25,219892.0
2022-06-07 12:20:00,16.26,16.27,16.22,16.25,257350.0,16.26,16.27,16.22,16.25,257350.0
2022-06-07 12:25:00,16.25,16.25,16.23,16.24,98898.0,16.25,16.25,16.23,16.24,98898.0
2022-06-07 12:30:00,16.24,16.26,16.21,16.25,169472.0,16.24,16.26,16.21,16.25,169472.0
2022-06-07 12:35:00,16.25,16.29,16.24,16.28,111088.0,16.25,16.29,16.24,16.28,111088.0
2022-06-07 12:40:00,16.28,16.32,16.27,16.31,198902.0,16.28,16.32,16.27,16.31,198902.0
2022-06-07 12:45:00,16.31,16.34,16.3,16.34,127385.0,16.31,16.34,16.3,16.34,127385.0
2022-06-07 12:50:00,16.34,16.35,16.31,16.35,164845.0,16.34,16.35,16.31,16.35,164845.0
2022-06-07 12:55:00,16.34,16.36,16.32,16.36,193969.0,16.34,16.36,16.32,16.36,193969.0
2022-06-07 13:00:00,16.36,16.39,16.35,16.38,144974.0,16.36,16.39,16.35,16.38,144974.0
2022-06-07 13:05:00,16.39,16.4,16.35,16.39,123161.0,16.39,16.4,16.35,16.39,123161.0
2022-06-07 13:10:00,16.39,16.4,16.38,16.4,82981.0,16.39,16.4,16.38,16.4,82981.0
2022-06-07 13:15:00,16.4,16.42,16.39,16.41,164754.0,16.4,16.42,16.39,16.41,164754.0
2022-06-07 13:20:00,16.41,16.42,16.39,16.4,99774.0,16.41,16.42,16.39,16.4,99774.0
2022-06-07 13:25:00,16.39,16.42,16.38,16.41,157479.0,16.39,16.42,16.38,16.41,157479.0
2022-06-07 13:30:00,16.42,16.42,16.38,16.39,173232.0,16.42,16.42,16.38,16.39,173232.0
2022-06-07 13:35:00,16.39,16.41,16.37,16.39,218560.0,16.39,16.41,16.37,16.39,218560.0
2022-06-07 13:40:00,16.38,16.39,16.37,16.38,130879.0,16.38,16.39,16.37,16.38,130879.0
2022-06-07 13:45:00,16.38,16.42,16.37,16.41,180793.0,16.38,16.42,16.37,16.41,180793.0
2022-06-07 13:50:00,16.41,16.43,16.4,16.42,268285.0,16.41,16.43,16.4,16.42,268285.0
2022-06-07 13:55:00,16.42,16.43,16.39,16.43,267975.0,16.42,16.43,16.39,16.43,267975.0
2022-06-07 14:00:00,16.43,16.43,16.4,16.43,160202.0,16.43,16.43,16.4,16.43,160202.0
2022-06-07 14:05:00,16.42,16.49,16.41,16.49,325759.0,16.42,16.49,16.41,16.49,325759.0
2022-06-07 14:10:00,16.49,16.54,16.48,16.54,317743.0,16.49,16.54,16.48,16.54,317743.0
2022-06-07 14:15:00,16.54,16.57,16.51,16.52,510276.0,16.54,16.57,16.51,16.52,510276.0
2022-06-07 14:20:00,16.52,16.52,16.5,16.51,135463.0,16.52,16.52,16.5,16.51,135463.0
2022-06-07 14:25:00,16.51,16.53,16.5,16.52,157028.0,16.51,16.53,16.5,16.52,157028.0
2022-06-07 14:30:00,16.52,16.59,16.51,16.59,335241.0,16.52,16.59,16.51,16.59,335241.0
2022-06-07 14:35:00,16.59,16.62,16.58,16.6,446350.0,16.59,16.62,16.58,16.6,446350.0
2022-06-07 14:40:00,16.59,16.6,16.54,16.55,458251.0,16.59,16.6,16.54,16.55,458251.0
2022-06-07 14:45:00,16.54,16.55,16.5,16.51,388857.0,16.54,16.55,16.5,16.51,388857.0
2022-06-07 14:50:00,16.5,16.54,16.49,16.54,389071.0,16.5,16.54,16.49,16.54,389071.0
2022-06-07 14:55:00,16.54,16.54,16.5,16.53,308699.0,16.54,16.54,16.5,16.53,308699.0
2022-06-07 15:00:00,16.53,16.56,16.52,16.55,211717.0,16.53,16.56,16.52,16.55,211717.0
2022-06-07 15:05:00,16.55,16.57,16.53,16.54,213512.0,16.55,16.57,16.53,16.54,213512.0
2022-06-07 15:10:00,16.54,16.56,16.5,16.51,348673.0,16.54,16.56,16.5,16.51,348673.0
2022-06-07 15:15:00,16.51,16.53,16.49,16.52,315916.0,16.51,16.53,16.49,16.52,315916.0
2022-06-07 15:20:00,16.52,16.56,16.51,16.56,278420.0,16.52,16.56,16.51,16.56,278420.0
2022-06-07 15:25:00,16.55,16.62,16.55,16.62,426600.0,16.55,16.62,16.55,16.62,426600.0
2022-06-07 15:30:00,16.61,16.69,16.61,16.68,1508308.0,16.61,16.69,16.61,16.68,1508308.0
2022-06-07 15:35:00,16.68,16.73,16.65,16.7,724042.0,16.68,16.73,16.65,16.7,724042.0
2022-06-07 15:40:00,16.7,16.73,16.67,16.7,521743.0,16.7,16.73,16.67,16.7,521743.0
2022-06-07 15:45:00,16.71,16.72,16.68,16.7,410969.0,16.71,16.72,16.68,16.7,410969.0
2022-06-07 15:50:00,16.71,16.73,16.69,16.7,861644.0,16.71,16.73,16.69,16.7,861644.0
2022-06-07 15:55:00,16.7,16.72,16.67,16.69,1508034.0,16.7,16.72,16.67,16.69,1508034.0
2022-06-08 09:30:00,16.4,16.47,16.28,16.45,833182.0,16.4,16.47,16.28,16.45,833182.0
2022-06-08 09:35:00,16.46,16.56,16.45,16.54,424107.0,16.46,16.56,16.45,16.54,424107.0
2022-06-08 09:40:00,16.55,16.55,16.44,16.53,263557.0,16.55,16.55,16.44,16.53,263557.0
2022-06-08 09:45:00,16.52,16.68,16.52,16.66,314995.0,16.52,16.68,16.52,16.66,314995.0
2022-06-08 09:50:00,16.65,16.66,16.56,16.63,366967.0,16.65,16.66,16.56,16.63,366967.0
2022-06-08 09:55:00,16.63,16.69,16.6,16.64,297254.0,16.63,16.69,16.6,16.64,297254.0
2022-06-08 10:00:00,16.64,16.65,16.54,16.57,327570.0,16.64,16.65,16.54,16.57,327570.0
2022-06-08 10:05:00,16.57,16.58,16.52,16.55,351639.0,16.57,16.58,16.52,16.55,351639.0
2022-06-08 10:10:00,16.54,16.54,16.41,16.41,335157.0,16.54,16.54,16.41,16.41,335157.0
2022-06-08 10:15:00,16.41,16.44,16.37,16.42,340139.0,16.41,16.44,16.37,16.42,340139.0
2022-06-08 10:20:00,16.41,16.47,16.4,16.41,347738.0,16.41,16.47,16.4,16.41,347738.0
2022-06-08 10:25:00,16.41,16.42,16.34,16.38,303513.0,16.41,16.42,16.34,16.38,303513.0
2022-06-08 10:30:00,16.38,16.42,16.37,16.39,310274.0,16.38,16.42,16.37,16.39,310274.0
2022-06-08 10:35:00,16.39,16.45,16.38,16.4,330452.0,16.39,16.45,16.38,16.4,330452.0
2022-06-08 10:40:00,16.4,16.45,16.38,16.4,255215.0,16.4,16.45,16.38,16.4,255215.0
2022-06-08 10:45:00,16.4,16.46,16.4,16.44,175167.0,16.4,16.46,16.4,16.44,175167.0
2022-06-08 10:50:00,16.44,16.45,16.38,16.39,206724.0,16.44,16.45,16.38,16.39,206724.0
2022-06-08 10:55:00,16.39,16.4,16.35,16.37,244364.0,16.39,16.4,16.35,16.37,244364.0
2022-06-08 11:00:00,16.37,16.38,16.35,16.35,172900.0,16.37,16.38,16.35,16.35,172900.0
2022-06-08 11:05:00,16.35,16.41,16.35,16.41,225992.0,16.35,16.41,16.35,16.41,225992.0
2022-06-08 11:10:00,16.41,16.48,16.4,16.48,218753.0,16.41,16.48,16.4,16.48,218753.0
2022-06-08 11:15:00,16.48,16.48,16.44,16.44,234232.0,16.48,16.48,16.44,16.44,234232.0
2022-06-08 11:20:00,16.45,16.49,16.43,16.46,142347.0,16.45,16.49,16.43,16.46,142347.0
2022-06-08 11:25:00,16.45,16.47,16.43,16.45,168227.0,16.45,16.47,16.43,16.45,168227.0
2022-06-08 11:30:00,16.44,16.52,16.44,16.51,271749.0,16.44,16.52,16.44,16.51,271749.0
2022-06-08 11:35:00,16.5,16.52,16.47,16.5,117506.0,16.5,16.52,16.47,16.5,117506.0
2022-06-08 11:40:00,16.5,16.51,16.43,16.43,179000.0,16.5,16.51,16.43,16.43,179000.0
2022-06-08 11:45:00,16.44,16.46,16.43,16.44,134591.0,16.44,16.46,16.43,16.44,134591.0
2022-06-08 11:50:00,16.44,16.46,16.43,16.44,112291.0,16.44,16.46,16.43,16.44,112291.0
2022-06-08 11:55:00,16.43,16.45,16.41,16.41,183406.0,16.43,16.45,16.41,16.41,183406.0
2022-06-08 12:00:00,16.41,16.46,16.41,16.41,156721.0,16.41,16.46,16.41,16.41,156721.0
2022-06-08 12:05:00,16.41,16.41,16.34,16.37,340358.0,16.41,16.41,16.34,16.37,340358.0
2022-06-08 12:10:00,16.37,16.4,16.35,16.39,211487.0,16.37,16.4,16.35,16.39,211487.0
2022-06-08 12:15:00,16.39,16.42,16.38,16.41,130790.0,16.39,16.42,16.38,16.41,130790.0
2022-06-08 12:20:00,16.41,16.42,16.33,16.35,188998.0,16.41,16.42,16.33,16.35,188998.0
2022-06-08 12:25:00,16.35,16.36,16.3,16.33,241924.0,16.35,16.36,16.3,16.33,241924.0
2022-06-08 12:30:00,16.33,16.33,16.25,16.28,249044.0,16.33,16.33,16.25,16.28,249044.0
2022-06-08 12:35:00,16.27,16.28,16.2,16.21,217800.0,16.27,16.28,16.2,16.21,217800.0
2022-06-08 12:40:00,16.2,16.23,16.18,16.18,268290.0,16.2,16.23,16.18,16.18,268290.0
2022-06-08 12:45:00,16.19,16.24,16.17,16.23,272089.0,16.19,16.24,16.17,16.23,272089.0
2022-06-08 12:50:00,16.22,16.24,16.2,16.21,282252.0,16.22,16.24,16.2,16.21,282252.0
2022-06-08 12:55:00,16.21,16.26,16.18,16.25,288154.0,16.21,16.26,16.18,16.25,288154.0
2022-06-08 13:00:00,16.25,16.26,16.2,16.21,234108.0,16.25,16.26,16.2,16.21,234108.0
2022-06-08 13:05:00,16.21,16.23,16.2,16.22,103516.0,16.21,16.23,16.2,16.22,103516.0
2022-06-08 13:10:00,16.22,16.25,16.21,16.23,170581.0,16.22,16.25,16.21,16.23,170581.0
2022-06-08 13:15:00,16.23,16.26,16.21,16.25,106109.0,16.23,16.26,16.21,16.25,106109.0
2022-06-08 13:20:00,16.25,16.26,16.2,16.21,188264.0,16.25,16.26,16.2,16.21,188264.0
2022-06-08 13:25:00,16.21,16.22,16.19,16.2,183596.0,16.21,16.22,16.19,16.2,183596.0
2022-06-08 13:30:00,16.19,16.2,16.14,16.16,288211.0,16.19,16.2,16.14,16.16,288211.0
2022-06-08 13:35:00,16.15,16.16,16.11,16.13,185860.0,16.15,16.16,16.11,16.13,185860.0
2022-06-08 13:40:00,16.12,16.18,16.11,16.17,200921.0,16.12,16.18,16.11,16.17,200921.0
2022-06-08 13:45:00,16.16,16.21,16.15,16.18,151825.0,16.16,16.21,16.15,16.18,151825.0
2022-06-08 13:50:00,16.19,16.2,16.14,16.18,152816.0,16.19,16.2,16.14,16.18,152816.0
2022-06-08 13:55:00,16.19,16.19,16.16,16.16,91446.0,16.19,16.19,16.16,16.16,91446.0
2022-06-08 14:00:00,16.16,16.21,16.16,16.18,118627.0,16.16,16.21,16.16,16.18,118627.0
2022-06-08 14:05:00,16.19,16.2,16.16,16.18,167960.0,16.19,16.2,16.16,16.18,167960.0
2022-06-08 14:10:00,16.19,16.2,16.16,16.19,136339.0,16.19,16.2,16.16,16.19,136339.0
2022-06-08 14:15:00,16.19,16.2,16.15,16.16,149041.0,16.19,16.2,16.15,16.16,149041.0
2022-06-08 14:20:00,16.16,16.19,16.15,16.18,111837.0,16.16,16.19,16.15,16.18,111837.0
2022-06-08 14:25:00,16.18,16.19,16.12,16.17,262588.0,16.18,16.19,16.12,16.17,262588.0
2022-06-08 14:30:00,16.17,16.2,16.14,16.14,116042.0,16.17,16.2,16.14,16.14,116042.0
2022-06-08 14:35:00,16.14,16.16,16.13,16.16,174429.0,16.14,16.16,16.13,16.16,174429.0
2022-06-08 14:40:00,16.15,16.2,16.15,16.19,146462.0,16.15,16.2,16.15,16.19,146462.0
2022-06-08 14:45:00,16.19,16.21,16.18,16.19,141267.0,16.19,16.21,16.18,16.19,141267.0
2022-06-08 14:50:00,16.18,16.2,16.16,16.18,175707.0,16.18,16.2,16.16,16.18,175707.0
2022-06-08 14:55:00,16.17,16.18,16.16,16.16,124764.0,16.17,16.18,16.16,16.16,124764.0
2022-06-08 15:00:00,16.16,16.17,16.13,16.15,360626.0,16.16,16.17,16.13,16.15,360626.0
2022-06-08 15:05:00,16.16,16.17,16.13,16.14,124297.0,16.16,16.17,16.13,16.14,124297.0
2022-06-08 15:10:00,16.14,16.19,16.14,16.17,149110.0,16.14,16.19,16.14,16.17,149110.0
2022-06-08 15:15:00,16.17,16.18,16.13,16.16,194972.0,16.17,16.18,16.13,16.16,194972.0
2022-06-08 15:20:00,16.15,16.18,16.15,16.17,217419.0,16.15,16.18,16.15,16.17,217419.0
2022-06-08 15:25:00,16.17,16.17,16.15,16.16,231299.0,16.17,16.17,16.15,16.16,231299.0
2022-06-08 15:30:00,16.16,16.18,16.14,16.18,312824.0,16.16,16.18,16.14,16.18,312824.0
2022-06-08 15:35:00,16.18,16.21,16.17,16.18,277648.0,16.18,16.21,16.17,16.18,277648.0
2022-06-08 15:40:00,16.18,16.19,16.17,16.18,247915.0,16.18,16.19,16.17,16.18,247915.0
2022-06-08 15:45:00,16.18,16.19,16.13,16.14,445065.0,16.18,16.19,16.13,16.14,445065.0
2022-06-08 15:50:00,16.15,16.17,16.13,16.16,710644.0,16.15,16.17,16.13,16.16,710644.0
2022-06-08 15:55:00,16.17,16.18,16.14,16.15,765632.0,16.17,16.18,16.14,16.15,765632.0
2022-06-09 09:30:00,16.08,16.22,15.97,16.13,1191557.0,16.08,16.22,15.97,16.13,1191557.0
2022-06-09 09:35:00,16.13,16.15,15.88,15.89,695546.0,16.13,16.15,15.88,15.89,695546.0
2022-06-09 09:40:00,15.89,15.95,15.82,15.87,541845.0,15.89,15.95,15.82,15.87,541845.0
2022-06-09 09:45:00,15.87,15.96,15.85,15.9,520278.0,15.87,15.96,15.85,15.9,520278.0
2022-06-09 09:50:00,15.91,15.98,15.88,15.91,451203.0,15.91,15.98,15.88,15.91,451203.0
2022-06-09 09:55:00,15.9,15.94,15.88,15.9,407892.0,15.9,15.94,15.88,15.9,407892.0
2022-06-09 10:00:00,15.89,15.95,15.88,15.89,399714.0,15.89,15.95,15.88,15.89,399714.0
2022-06-09 10:05:00,15.89,15.92,15.77,15.77,842396.0,15.89,15.92,15.77,15.77,842396.0
2022-06-09 10:10:00,15.77,15.83,15.73,15.82,651326.0,15.77,15.83,15.73,15.82,651326.0
2022-06-09 10:15:00,15.83,15.88,15.81,15.88,471770.0,15.83,15.88,15.81,15.88,471770.0
2022-06-09 10:20:00,15.88,15.92,15.86,15.9,255166.0,15.88,15.92,15.86,15.9,255166.0
2022-06-09 10:25:00,15.9,15.91,15.85,15.88,227340.0,15.9,15.91,15.85,15.88,227340.0
2022-06-09 10:30:00,15.89,15.95,15.86,15.88,383525.0,15.89,15.95,15.86,15.88,383525.0
2022-06-09 10:35:00,15.88,15.91,15.82,15.85,491604.0,15.88,15.91,15.82,15.85,491604.0
2022-06-09 10:40:00,15.85,15.86,15.74,15.75,616373.0,15.85,15.86,15.74,15.75,616373.0
2022-06-09 10:45:00,15.75,15.75,15.7,15.71,453262.0,15.75,15.75,15.7,15.71,453262.0
2022-06-09 10:50:00,15.71,15.71,15.63,15.67,1095446.0,15.71,15.71,15.63,15.67,1095446.0
2022-06-09 10:55:00,15.68,15.7,15.66,15.68,383413.0,15.68,15.7,15.66,15.68,383413.0
2022-06-09 11:00:00,15.68,15.7,15.66,15.68,301006.0,15.68,15.7,15.66,15.68,301006.0
2022-06-09 11:05:00,15.68,15.69,15.65,15.68,218364.0,15.68,15.69,15.65,15.68,218364.0
2022-06-09 11:10:00,15.68,15.73,15.67,15.69,478229.0,15.68,15.73,15.67,15.69,478229.0
2022-06-09 11:15:00,15.7,15.75,15.68,15.74,252190.0,15.7,15.75,15.68,15.74,252190.0
2022-06-09 11:20:00,15.74,15.8,15.72,15.8,378966.0,15.74,15.8,15.72,15.8,378966.0
2022-06-09 11:25:00,15.8,15.82,15.73,15.74,228005.0,15.8,15.82,15.73,15.74,228005.0
2022-06-09 11:30:00,15.74,15.82,15.73,15.8,241839.0,15.74,15.82,15.73,15.8,241839.0
2022-06-09 11:35:00,15.81,15.85,15.79,15.84,247226.0,15.81,15.85,15.79,15.84,247226.0
2022-06-09 11:40:00,15.84,15.89,15.82,15.84,223581.0,15.84,15.89,15.82,15.84,223581.0
2022-06-09 11:45:00,15.84,15.85,15.76,15.78,232342.0,15.84,15.85,15.76,15.78,232342.0
2022-06-09 11:50:00,15.78,15.85,15.75,15.85,306624.0,15.78,15.85,15.75,15.85,306624.0
2022-06-09 11:55:00,15.85,15.88,15.83,15.87,149333.0,15.85,15.88,15.83,15.87,149333.0
2022-06-09 12:00:00,15.87,15.87,15.8,15.81,158804.0,15.87,15.87,15.8,15.81,158804.0
2022-06-09 12:05:00,15.8,15.85,15.79,15.82,128898.0,15.8,15.85,15.79,15.82,128898.0
2022-06-09 12:10:00,15.82,15.82,15.78,15.8,119908.0,15.82,15.82,15.78,15.8,119908.0
2022-06-09 12:15:00,15.8,15.81,15.76,15.78,208241.0,15.8,15.81,15.76,15.78,208241.0
2022-06-09 12:20:00,15.77,15.82,15.77,15.81,141155.0,15.77,15.82,15.77,15.81,141155.0
2022-06-09 12:25:00,15.8,15.83,15.79,15.82,119532.0,15.8,15.83,15.79,15.82,119532.0
2022-06-09 12:30:00,15.82,15.83,15.75,15.78,274967.0,15.82,15.83,15.75,15.78,274967.0
2022-06-09 12:35:00,15.78,15.81,15.73,15.74,347974.0,15.78,15.81,15.73,15.74,347974.0
2022-06-09 12:40:00,15.73,15.76,15.71,15.75,301812.0,15.73,15.76,15.71,15.75,301812.0
2022-06-09 12:45:00,15.75,15.77,15.72,15.73,311784.0,15.75,15.77,15.72,15.73,311784.0
2022-06-09 12:50:00,15.74,15.76,15.73,15.75,312611.0,15.74,15.76,15.73,15.75,312611.0
2022-06-09 12:55:00,15.76,15.8,15.73,15.79,294121.0,15.76,15.8,15.73,15.79,294121.0
2022-06-09 13:00:00,15.79,15.81,15.77,15.78,118028.0,15.79,15.81,15.77,15.78,118028.0
2022-06-09 13:05:00,15.78,15.82,15.77,15.8,174469.0,15.78,15.82,15.77,15.8,174469.0
2022-06-09 13:10:00,15.81,15.83,15.79,15.81,135947.0,15.81,15.83,15.79,15.81,135947.0
2022-06-09 13:15:00,15.81,15.81,15.79,15.81,95322.0,15.81,15.81,15.79,15.81,95322.0
2022-06-09 13:20:00,15.8,15.8,15.76,15.78,137709.0,15.8,15.8,15.76,15.78,137709.0
2022-06-09 13:25:00,15.78,15.78,15.75,15.76,119865.0,15.78,15.78,15.75,15.76,119865.0
2022-06-09 13:30:00,15.75,15.77,15.74,15.77,165804.0,15.75,15.77,15.74,15.77,165804.0
2022-06-09 13:35:00,15.77,15.77,15.73,15.76,167619.0,15.77,15.77,15.73,15.76,167619.0
2022-06-09 13:40:00,15.75,15.76,15.71,15.72,131948.0,15.75,15.76,15.71,15.72,131948.0
2022-06-09 13:45:00,15.72,15.74,15.71,15.74,170098.0,15.72,15.74,15.71,15.74,170098.0
2022-06-09 13:50:00,15.74,15.76,15.73,15.75,181739.0,15.74,15.76,15.73,15.75,181739.0
2022-06-09 13:55:00,15.75,15.82,15.74,15.81,163877.0,15.75,15.82,15.74,15.81,163877.0
2022-06-09 14:00:00,15.8,15.81,15.78,15.79,201090.0,15.8,15.81,15.78,15.79,201090.0
2022-06-09 14:05:00,15.79,15.8,15.76,15.78,135388.0,15.79,15.8,15.76,15.78,135388.0
2022-06-09 14:10:00,15.77,15.8,15.76,15.78,81250.0,15.77,15.8,15.76,15.78,81250.0
2022-06-09 14:15:00,15.79,15.79,15.75,15.77,167429.0,15.79,15.79,15.75,15.77,167429.0
2022-06-09 14:20:00,15.77,15.8,15.75,15.77,166576.0,15.77,15.8,15.75,15.77,166576.0
2022-06-09 14:25:00,15.76,15.79,15.74,15.78,146516.0,15.76,15.79,15.74,15.78,146516.0
2022-06-09 14:30:00,15.77,15.78,15.75,15.77,187253.0,15.77,15.78,15.75,15.77,187253.0
2022-06-09 14:35:00,15.76,15.77,15.72,15.73,123064.0,15.76,15.77,15.72,15.73,123064.0
2022-06-09 14:40:00,15.73,15.73,15.69,15.7,402345.0,15.73,15.73,15.69,15.7,402345.0
2022-06-09 14:45:00,15.7,15.72,15.68,15.7,227117.0,15.7,15.72,15.68,15.7,227117.0
2022-06-09 14:50:00,15.7,15.7,15.66,15.68,190568.0,15.7,15.7,15.66,15.68,190568.0
2022-06-09 14:55:00,15.67,15.71,15.65,15.66,203397.0,15.67,15.71,15.65,15.66,203397.0
2022-06-09 15:00:00,15.66,15.67,15.61,15.63,391569.0,15.66,15.67,15.61,15.63,391569.0
2022-06-09 15:05:00,15.63,15.65,15.62,15.63,140875.0,15.63,15.65,15.62,15.63,140875.0
2022-06-09 15:10:00,15.62,15.64,15.6,15.61,248665.0,15.62,15.64,15.6,15.61,248665.0
2022-06-09 15:15:00,15.61,15.62,15.6,15.61,315618.0,15.61,15.62,15.6,15.61,315618.0
2022-06-09 15:20:00,15.61,15.62,15.57,15.59,439115.0,15.61,15.62,15.57,15.59,439115.0
2022-06-09 15:25:00,15.58,15.59,15.53,15.54,600238.0,15.58,15.59,15.53,15.54,600238.0
2022-06-09 15:30:00,15.53,15.54,15.51,15.51,690107.0,15.53,15.54,15.51,15.51,690107.0
2022-06-09 15:35:00,15.52,15.56,15.51,15.54,644637.0,15.52,15.56,15.51,15.54,644637.0
2022-06-09 15:40:00,15.54,15.55,15.49,15.5,1273913.0,15.54,15.55,15.49,15.5,1273913.0
2022-06-09 15:45:00,15.5,15.51,15.47,15.49,858026.0,15.5,15.51,15.47,15.49,858026.0
2022-06-09 15:50:00,15.49,15.52,15.45,15.51,1225293.0,15.49,15.52,15.45,15.51,1225293.0
2022-06-09 15:55:00,15.51,15.52,15.47,15.47,1757316.0,15.51,15.52,15.47,15.47,1757316.0
2022-06-10 09:30:00,15.11,15.23,15.07,15.14,1611140.0,15.11,15.23,15.07,15.14,1611140.0
2022-06-10 09:35:00,15.15,15.7,15.13,15.69,1741809.0,15.15,15.7,15.13,15.69,1741809.0
2022-06-10 09:40:00,15.69,15.83,15.57,15.7,1949318.0,15.69,15.83,15.57,15.7,1949318.0
2022-06-10 09:45:00,15.71,15.76,15.4,15.4,1571457.0,15.71,15.76,15.4,15.4,1571457.0
2022-06-10 09:50:00,15.41,15.47,15.32,15.39,544836.0,15.41,15.47,15.32,15.39,544836.0
2022-06-10 09:55:00,15.4,15.41,15.25,15.28,463356.0,15.4,15.41,15.25,15.28,463356.0
2022-06-10 10:00:00,15.28,15.28,15.15,15.17,543722.0,15.28,15.28,15.15,15.17,543722.0
2022-06-10 10:05:00,15.16,15.18,14.99,15.01,1387051.0,15.16,15.18,14.99,15.01,1387051.0
2022-06-10 10:10:00,15.01,15.11,14.99,15.08,809540.0,15.01,15.11,14.99,15.08,809540.0
2022-06-10 10:15:00,15.07,15.11,15.05,15.09,529163.0,15.07,15.11,15.05,15.09,529163.0
2022-06-10 10:20:00,15.09,15.11,15.03,15.07,411879.0,15.09,15.11,15.03,15.07,411879.0
2022-06-10 10:25:00,15.07,15.13,15.05,15.05,384870.0,15.07,15.13,15.05,15.05,384870.0
2022-06-10 10:30:00,15.05,15.11,15.05,15.08,374598.0,15.05,15.11,15.05,15.08,374598.0
2022-06-10 10:35:00,15.08,15.13,15.05,15.12,693863.0,15.08,15.13,15.05,15.12,693863.0
2022-06-10 10:40:00,15.12,15.17,15.06,15.14,812354.0,15.12,15.17,15.06,15.14,812354.0
2022-06-10 10:45:00,15.15,15.16,15.11,15.11,403939.0,15.15,15.16,15.11,15.11,403939.0
2022-06-10 10:50:00,15.11,15.16,15.1,15.12,288149.0,15.11,15.16,15.1,15.12,288149.0
2022-06-10 10:55:00,15.12,15.13,15.03,15.03,320189.0,15.12,15.13,15.03,15.03,320189.0
2022-06-10 11:00:00,15.04,15.04,14.97,14.99,838400.0,15.04,15.04,14.97,14.99,838400.0
2022-06-10 11:05:00,15.0,15.0,14.95,14.96,479068.0,15.0,15.0,14.95,14.96,479068.0
2022-06-10 11:10:00,14.95,14.99,14.93,14.94,500231.0,14.95,14.99,14.93,14.94,500231.0
2022-06-10 11:15:00,14.94,14.94,14.86,14.91,716876.0,14.94,14.94,14.86,14.91,716876.0
2022-06-10 11:20:00,14.91,14.95,14.84,14.84,359422.0,14.91,14.95,14.84,14.84,359422.0
2022-06-10 11:25:00,14.84,14.85,14.8,14.85,273912.0,14.84,14.85,14.8,14.85,273912.0
2022-06-10 11:30:00,14.84,14.85,14.8,14.82,388989.0,14.84,14.85,14.8,14.82,388989.0
2022-06-10 11:35:00,14.83,14.84,14.77,14.77,461606.0,14.83,14.84,14.77,14.77,461606.0
2022-06-10 11:40:00,14.77,14.81,14.75,14.79,286737.0,14.77,14.81,14.75,14.79,286737.0
2022-06-10 11:45:00,14.79,14.84,14.78,14.79,384014.0,14.79,14.84,14.78,14.79,384014.0
2022-06-10 11:50:00,14.79,14.83,14.77,14.82,220096.0,14.79,14.83,14.77,14.82,220096.0
2022-06-10 11:55:00,14.82,14.91,14.81,14.9,533273.0,14.82,14.91,14.81,14.9,533273.0
2022-06-10 12:00:00,14.9,14.92,14.87,14.91,353096.0,14.9,14.92,14.87,14.91,353096.0
2022-06-10 12:05:00,14.91,14.95,14.9,14.9,677441.0,14.91,14.95,14.9,14.9,677441.0
2022-06-10 12:10:00,14.9,14.91,14.85,14.87,402223.0,14.9,14.91,14.85,14.87,402223.0
2022-06-10 12:15:00,14.86,14.9,14.84,14.86,550241.0,14.86,14.9,14.84,14.86,550241.0
2022-06-10 12:20:00,14.86,14.89,14.84,14.85,372091.0,14.86,14.89,14.84,14.85,372091.0
2022-06-10 12:25:00,14.84,14.85,14.78,14.81,292209.0,14.84,14.85,14.78,14.81,292209.0
2022-06-10 12:30:00,14.8,14.84,14.79,14.84,148829.0,14.8,14.84,14.79,14.84,148829.0
2022-06-10 12:35:00,14.83,14.86,14.81,14.84,201685.0,14.83,14.86,14.81,14.84,201685.0
2022-06-10 12:40:00,14.83,14.88,14.82,14.86,199910.0,14.83,14.88,14.82,14.86,199910.0
2022-06-10 12:45:00,14.86,14.87,14.83,14.84,185046.0,14.86,14.87,14.83,14.84,185046.0
2022-06-10 12:50:00,14.84,14.84,14.78,14.8,250285.0,14.84,14.84,14.78,14.8,250285.0
2022-06-10 12:55:00,14.79,14.82,14.76,14.82,168759.0,14.79,14.82,14.76,14.82,168759.0
2022-06-10 13:00:00,14.82,14.83,14.78,14.79,200736.0,14.82,14.83,14.78,14.79,200736.0
2022-06-10 13:05:00,14.79,14.86,14.79,14.85,284371.0,14.79,14.86,14.79,14.85,284371.0
2022-06-10 13:10:00,14.84,14.87,14.8,14.83,154758.0,14.84,14.87,14.8,14.83,154758.0
2022-06-10 13:15:00,14.83,14.86,14.82,14.86,138715.0,14.83,14.86,14.82,14.86,138715.0
2022-06-10 13:20:00,14.85,14.9,14.84,14.88,191497.0,14.85,14.9,14.84,14.88,191497.0
2022-06-10 13:25:00,14.88,14.92,14.87,14.91,229960.0,14.88,14.92,14.87,14.91,229960.0
2022-06-10 13:30:00,14.91,14.92,14.85,14.88,320090.0,14.91,14.92,14.85,14.88,320090.0
2022-06-10 13:35:00,14.88,14.93,14.87,14.9,240239.0,14.88,14.93,14.87,14.9,240239.0
2022-06-10 13:40:00,14.9,14.9,14.86,14.88,237005.0,14.9,14.9,14.86,14.88,237005.0
2022-06-10 13:45:00,14.88,14.92,14.85,14.92,339896.0,14.88,14.92,14.85,14.92,339896.0
2022-06-10 13:50:00,14.92,14.96,14.89,14.9,236161.0,14.92,14.96,14.89,14.9,236161.0
2022-06-10 13:55:00,14.89,14.9,14.86,14.87,240563.0,14.89,14.9,14.86,14.87,240563.0
2022-06-10 14:00:00,14.87,14.88,14.81,14.82,242589.0,14.87,14.88,14.81,14.82,242589.0
2022-06-10 14:05:00,14.81,14.87,14.81,14.86,258685.0,14.81,14.87,14.81,14.86,258685.0
2022-06-10 14:10:00,14.86,14.87,14.83,14.84,181549.0,14.86,14.87,14.83,14.84,181549.0
2022-06-10 14:15:00,14.84,14.89,14.82,14.86,332206.0,14.84,14.89,14.82,14.86,332206.0
2022-06-10 14:20:00,14.87,14.89,14.85,14.88,178887.0,14.87,14.89,14.85,14.88,178887.0
2022-06-10 14:25:00,14.88,14.89,14.82,14.82,294612.0,14.88,14.89,14.82,14.82,294612.0
2022-06-10 14:30:00,14.83,14.86,14.83,14.85,290775.0,14.83,14.86,14.83,14.85,290775.0
2022-06-10 14:35:00,14.84,14.85,14.82,14.82,303609.0,14.84,14.85,14.82,14.82,303609.0
2022-06-10 14:40:00,14.82,14.82,14.79,14.82,308397.0,14.82,14.82,14.79,14.82,308397.0
2022-06-10 14:45:00,14.82,14.88,14.81,14.88,439505.0,14.82,14.88,14.81,14.88,439505.0
2022-06-10 14:50:00,14.87,14.9,14.84,14.9,304838.0,14.87,14.9,14.84,14.9,304838.0
2022-06-10 14:55:00,14.9,14.92,14.87,14.89,406960.0,14.9,14.92,14.87,14.89,406960.0
2022-06-10 15:00:00,14.89,14.94,14.89,14.93,569971.0,14.89,14.94,14.89,14.93,569971.0
2022-06-10 15:05:00,14.93,14.96,14.89,14.92,457740.0,14.93,14.96,14.89,14.92,457740.0
2022-06-10 15:10:00,14.92,14.96,14.91,14.95,219100.0,14.92,14.96,14.91,14.95,219100.0
2022-06-10 15:15:00,14.94,14.98,14.93,14.94,510182.0,14.94,14.98,14.93,14.94,510182.0
2022-06-10 15:20:00,14.95,14.95,14.88,14.93,402484.0,14.95,14.95,14.88,14.93,402484.0
2022-06-10 15:25:00,14.92,14.96,14.9,14.91,345711.0,14.92,14.96,14.9,14.91,345711.0
2022-06-10 15:30:00,14.9,14.91,14.84,14.85,540146.0,14.9,14.91,14.84,14.85,540146.0
2022-06-10 15:35:00,14.85,14.93,14.83,14.9,735622.0,14.85,14.93,14.83,14.9,735622.0
2022-06-10 15:40:00,14.89,14.9,14.81,14.82,874767.0,14.89,14.9,14.81,14.82,874767.0
2022-06-10 15:45:00,14.82,14.82,14.77,14.78,923461.0,14.82,14.82,14.77,14.78,923461.0
2022-06-10 15:50:00,14.78,14.84,14.74,14.78,1734513.0,14.78,14.84,14.74,14.78,1734513.0
2022-06-10 15:55:00,14.77,14.79,14.71,14.71,2028810.0,14.77,14.79,14.71,14.71,2028810.0
2022-06-13 09:30:00,14.12,14.14,13.93,14.06,2402018.0,14.12,14.14,13.93,14.06,2402018.0
2022-06-13 09:35:00,14.06,14.16,13.94,13.95,1268327.0,14.06,14.16,13.94,13.95,1268327.0
2022-06-13 09:40:00,13.95,14.03,13.85,13.93,1107785.0,13.95,14.03,13.85,13.93,1107785.0
2022-06-13 09:45:00,13.93,13.94,13.74,13.75,1705268.0,13.93,13.94,13.74,13.75,1705268.0
2022-06-13 09:50:00,13.74,13.8,13.67,13.69,871349.0,13.74,13.8,13.67,13.69,871349.0
2022-06-13 09:55:00,13.69,13.72,13.61,13.63,841285.0,13.69,13.72,13.61,13.63,841285.0
2022-06-13 10:00:00,13.62,13.71,13.56,13.61,1187553.0,13.62,13.71,13.56,13.61,1187553.0
2022-06-13 10:05:00,13.6,13.76,13.58,13.64,1307806.0,13.6,13.76,13.58,13.64,1307806.0
2022-06-13 10:10:00,13.64,13.69,13.55,13.55,773093.0,13.64,13.69,13.55,13.55,773093.0
2022-06-13 10:15:00,13.56,13.57,13.49,13.52,1261897.0,13.56,13.57,13.49,13.52,1261897.0
2022-06-13 10:20:00,13.52,13.57,13.48,13.5,695197.0,13.52,13.57,13.48,13.5,695197.0
2022-06-13 10:25:00,13.49,13.54,13.48,13.51,776781.0,13.49,13.54,13.48,13.51,776781.0
2022-06-13 10:30:00,13.5,13.51,13.36,13.48,932622.0,13.5,13.51,13.36,13.48,932622.0
2022-06-13 10:35:00,13.48,13.5,13.4,13.41,544069.0,13.48,13.5,13.4,13.41,544069.0
2022-06-13 10:40:00,13.41,13.42,13.33,13.37,682410.0,13.41,13.42,13.33,13.37,682410.0
2022-06-13 10:45:00,13.38,13.39,13.31,13.32,636849.0,13.38,13.39,13.31,13.32,636849.0
2022-06-13 10:50:00,13.32,13.34,13.27,13.33,862201.0,13.32,13.34,13.27,13.33,862201.0
2022-06-13 10:55:00,13.33,13.38,13.3,13.33,743964.0,13.33,13.38,13.3,13.33,743964.0
2022-06-13 11:00:00,13.32,13.36,13.28,13.28,595740.0,13.32,13.36,13.28,13.28,595740.0
2022-06-13 11:05:00,13.29,13.33,13.28,13.3,471487.0,13.29,13.33,13.28,13.3,471487.0
2022-06-13 11:10:00,13.29,13.32,13.26,13.28,486106.0,13.29,13.32,13.26,13.28,486106.0
2022-06-13 11:15:00,13.29,13.45,13.28,13.44,703865.0,13.29,13.45,13.28,13.44,703865.0
2022-06-13 11:20:00,13.45,13.48,13.39,13.47,887277.0,13.45,13.48,13.39,13.47,887277.0
2022-06-13 11:25:00,13.47,13.48,13.38,13.4,523658.0,13.47,13.48,13.38,13.4,523658.0
2022-06-13 11:30:00,13.41,13.45,13.37,13.43,679822.0,13.41,13.45,13.37,13.43,679822.0
2022-06-13 11:35:00,13.43,13.5,13.43,13.49,399054.0,13.43,13.5,13.43,13.49,399054.0
2022-06-13 11:40:00,13.49,13.52,13.45,13.48,924655.0,13.49,13.52,13.45,13.48,924655.0
2022-06-13 11:45:00,13.48,13.56,13.45,13.56,942890.0,13.48,13.56,13.45,13.56,942890.0
2022-06-13 11:50:00,13.56,13.59,13.46,13.46,994512.0,13.56,13.59,13.46,13.46,994512.0
2022-06-13 11:55:00,13.46,13.52,13.46,13.52,442962.0,13.46,13.52,13.46,13.52,442962.0
2022-06-13 12:00:00,13.52,13.55,13.45,13.45,394270.0,13.52,13.55,13.45,13.45,394270.0
2022-06-13 12:05:00,13.46,13.51,13.43,13.47,361754.0,13.46,13.51,13.43,13.47,361754.0
2022-06-13 12:10:00,13.46,13.53,13.44,13.49,616674.0,13.46,13.53,13.44,13.49,616674.0
2022-06-13 12:15:00,13.48,13.56,13.47,13.51,429801.0,13.48,13.56,13.47,13.51,429801.0
2022-06-13 12:20:00,13.51,13.54,13.41,13.42,582023.0,13.51,13.54,13.41,13.42,582023.0
2022-06-13 12:25:00,13.42,13.48,13.41,13.45,417661.0,13.42,13.48,13.41,13.45,417661.0
2022-06-13 12:30:00,13.44,13.6,13.42,13.58,478599.0,13.44,13.6,13.42,13.58,478599.0
2022-06-13 12:35:00,13.58,13.64,13.57,13.61,389085.0,13.58,13.64,13.57,13.61,389085.0
2022-06-13 12:40:00,13.6,13.61,13.54,13.54,657338.0,13.6,13.61,13.54,13.54,657338.0
2022-06-13 12:45:00,13.54,13.57,13.51,13.53,329046.0,13.54,13.57,13.51,13.53,329046.0
2022-06-13 12:50:00,13.53,13.54,13.46,13.46,366908.0,13.53,13.54,13.46,13.46,366908.0
2022-06-13 12:55:00,13.46,13.5,13.41,13.43,316593.0,13.46,13.5,13.41,13.43,316593.0
2022-06-13 13:00:00,13.43,13.43,13.36,13.39,323440.0,13.43,13.43,13.36,13.39,323440.0
2022-06-13 13:05:00,13.38,13.4,13.36,13.38,349415.0,13.38,13.4,13.36,13.38,349415.0
2022-06-13 13:10:00,13.39,13.39,13.34,13.37,343410.0,13.39,13.39,13.34,13.37,343410.0
2022-06-13 13:15:00,13.37,13.38,13.35,13.38,286790.0,13.37,13.38,13.35,13.38,286790.0
2022-06-13 13:20:00,13.38,13.38,13.33,13.35,397952.0,13.38,13.38,13.33,13.35,397952.0
2022-06-13 13:25:00,13.35,13.36,13.3,13.31,316702.0,13.35,13.36,13.3,13.31,316702.0
2022-06-13 13:30:00,13.32,13.36,13.31,13.33,354862.0,13.32,13.36,13.31,13.33,354862.0
2022-06-13 13:35:00,13.32,13.38,13.3,13.38,288760.0,13.32,13.38,13.3,13.38,288760.0
2022-06-13 13:40:00,13.37,13.42,13.34,13.42,288475.0,13.37,13.42,13.34,13.42,288475.0
2022-06-13 13:45:00,13.41,13.45,13.39,13.44,311995.0,13.41,13.45,13.39,13.44,311995.0
2022-06-13 13:50:00,13.43,13.44,13.37,13.4,415288.0,13.43,13.44,13.37,13.4,415288.0
2022-06-13 13:55:00,13.4,13.43,13.39,13.4,171968.0,13.4,13.43,13.39,13.4,171968.0
2022-06-13 14:00:00,13.4,13.41,13.34,13.37,412998.0,13.4,13.41,13.34,13.37,412998.0
2022-06-13 14:05:00,13.37,13.38,13.31,13.31,296759.0,13.37,13.38,13.31,13.31,296759.0
2022-06-13 14:10:00,13.32,13.33,13.28,13.29,461267.0,13.32,13.33,13.28,13.29,461267.0
2022-06-13 14:15:00,13.28,13.33,13.28,13.31,304111.0,13.28,13.33,13.28,13.31,304111.0
2022-06-13 14:20:00,13.31,13.33,13.27,13.29,227046.0,13.31,13.33,13.27,13.29,227046.0
2022-06-13 14:25:00,13.29,13.3,13.27,13.29,208645.0,13.29,13.3,13.27,13.29,208645.0
2022-06-13 14:30:00,13.29,13.29,13.23,13.29,716711.0,13.29,13.29,13.23,13.29,716711.0
2022-06-13 14:35:00,13.29,13.34,13.28,13.32,237467.0,13.29,13.34,13.28,13.32,237467.0
2022-06-13 14:40:00,13.32,13.36,13.3,13.32,225662.0,13.32,13.36,13.3,13.32,225662.0
2022-06-13 14:45:00,13.32,13.34,13.3,13.31,254021.0,13.32,13.34,13.3,13.31,254021.0
2022-06-13 14:50:00,13.31,13.31,13.29,13.3,196885.0,13.31,13.31,13.29,13.3,196885.0
2022-06-13 14:55:00,13.29,13.3,13.26,13.27,247641.0,13.29,13.3,13.26,13.27,247641.0
2022-06-13 15:00:00,13.27,13.31,13.25,13.29,411775.0,13.27,13.31,13.25,13.29,411775.0
2022-06-13 15:05:00,13.28,13.31,13.27,13.31,448504.0,13.28,13.31,13.27,13.31,448504.0
2022-06-13 15:10:00,13.31,13.31,13.27,13.29,295559.0,13.31,13.31,13.27,13.29,295559.0
2022-06-13 15:15:00,13.29,13.38,13.27,13.29,673504.0,13.29,13.38,13.27,13.29,673504.0
2022-06-13 15:20:00,13.29,13.32,13.25,13.26,626126.0,13.29,13.32,13.25,13.26,626126.0
2022-06-13 15:25:00,13.26,13.27,13.25,13.26,318016.0,13.26,13.27,13.25,13.26,318016.0
2022-06-13 15:30:00,13.26,13.27,13.24,13.25,719608.0,13.26,13.27,13.24,13.25,719608.0
2022-06-13 15:35:00,13.26,13.29,13.24,13.25,367010.0,13.26,13.29,13.24,13.25,367010.0
2022-06-13 15:40:00,13.25,13.26,13.23,13.25,516651.0,13.25,13.26,13.23,13.25,516651.0
2022-06-13 15:45:00,13.25,13.25,13.19,13.2,1078366.0,13.25,13.25,13.19,13.2,1078366.0
2022-06-13 15:50:00,13.2,13.36,13.13,13.35,3021317.0,13.2,13.36,13.13,13.35,3021317.0
2022-06-13 15:55:00,13.35,13.36,13.3,13.32,2721009.0,13.35,13.36,13.3,13.32,2721009.0
2022-06-14 09:30:00,13.61,13.66,13.23,13.34,1646423.0,13.61,13.66,13.23,13.34,1646423.0
2022-06-14 09:35:00,13.34,13.34,13.12,13.16,760612.0,13.34,13.34,13.12,13.16,760612.0
2022-06-14 09:40:00,13.16,13.19,12.97,12.98,1151549.0,13.16,13.19,12.97,12.98,1151549.0
2022-06-14 09:45:00,12.98,13.04,12.88,12.96,1207217.0,12.98,13.04,12.88,12.96,1207217.0
2022-06-14 09:50:00,12.96,13.16,12.89,13.16,796179.0,12.96,13.16,12.89,13.16,796179.0
2022-06-14 09:55:00,13.16,13.22,13.14,13.22,1134569.0,13.16,13.22,13.14,13.22,1134569.0
2022-06-14 10:00:00,13.22,13.29,13.15,13.15,594107.0,13.22,13.29,13.15,13.15,594107.0
2022-06-14 10:05:00,13.15,13.16,13.0,13.0,500011.0,13.15,13.16,13.0,13.0,500011.0
2022-06-14 10:10:00,13.01,13.07,12.98,13.0,528150.0,13.01,13.07,12.98,13.0,528150.0
2022-06-14 10:15:00,13.0,13.02,12.97,12.98,474617.0,13.0,13.02,12.97,12.98,474617.0
2022-06-14 10:20:00,12.98,12.98,12.92,12.95,352953.0,12.98,12.98,12.92,12.95,352953.0
2022-06-14 10:25:00,12.95,12.97,12.92,12.93,385133.0,12.95,12.97,12.92,12.93,385133.0
2022-06-14 10:30:00,12.93,12.98,12.91,12.93,479731.0,12.93,12.98,12.91,12.93,479731.0
2022-06-14 10:35:00,12.92,12.97,12.9,12.91,510680.0,12.92,12.97,12.9,12.91,510680.0
2022-06-14 10:40:00,12.9,12.94,12.88,12.88,608581.0,12.9,12.94,12.88,12.88,608581.0
2022-06-14 10:45:00,12.88,12.95,12.85,12.95,691775.0,12.88,12.95,12.85,12.95,691775.0
2022-06-14 10:50:00,12.95,13.07,12.9,13.06,736817.0,12.95,13.07,12.9,13.06,736817.0
2022-06-14 10:55:00,13.07,13.08,13.0,13.01,430884.0,13.07,13.08,13.0,13.01,430884.0
2022-06-14 11:00:00,13.01,13.11,13.0,13.08,603285.0,13.01,13.11,13.0,13.08,603285.0
2022-06-14 11:05:00,13.08,13.1,13.0,13.02,312280.0,13.08,13.1,13.0,13.02,312280.0
2022-06-14 11:10:00,13.02,13.02,12.99,13.01,166594.0,13.02,13.02,12.99,13.01,166594.0
2022-06-14 11:15:00,13.01,13.03,12.96,12.97,450394.0,13.01,13.03,12.96,12.97,450394.0
2022-06-14 11:20:00,12.98,12.99,12.91,12.98,626415.0,12.98,12.99,12.91,12.98,626415.0
2022-06-14 11:25:00,12.98,13.06,12.97,13.01,541613.0,12.98,13.06,12.97,13.01,541613.0
2022-06-14 11:30:00,13.01,13.02,12.96,13.01,266127.0,13.01,13.02,12.96,13.01,266127.0
2022-06-14 11:35:00,13.01,13.07,13.0,13.04,283525.0,13.01,13.07,13.0,13.04,283525.0
2022-06-14 11:40:00,13.04,13.08,13.01,13.08,283885.0,13.04,13.08,13.01,13.08,283885.0
2022-06-14 11:45:00,13.08,13.15,13.07,13.15,433830.0,13.08,13.15,13.07,13.15,433830.0
2022-06-14 11:50:00,13.15,13.19,13.14,13.17,417913.0,13.15,13.19,13.14,13.17,417913.0
2022-06-14 11:55:00,13.17,13.22,13.16,13.21,309827.0,13.17,13.22,13.16,13.21,309827.0
2022-06-14 12:00:00,13.21,13.21,13.12,13.13,287085.0,13.21,13.21,13.12,13.13,287085.0
2022-06-14 12:05:00,13.13,13.14,13.09,13.1,174978.0,13.13,13.14,13.09,13.1,174978.0
2022-06-14 12:10:00,13.1,13.11,13.06,13.07,199967.0,13.1,13.11,13.06,13.07,199967.0
2022-06-14 12:15:00,13.06,13.09,13.02,13.08,343636.0,13.06,13.09,13.02,13.08,343636.0
2022-06-14 12:20:00,13.09,13.12,13.04,13.08,435881.0,13.09,13.12,13.04,13.08,435881.0
2022-06-14 12:25:00,13.07,13.08,13.01,13.02,141524.0,13.07,13.08,13.01,13.02,141524.0
2022-06-14 12:30:00,13.02,13.02,12.96,12.96,269871.0,13.02,13.02,12.96,12.96,269871.0
2022-06-14 12:35:00,12.96,12.98,12.92,12.92,335321.0,12.96,12.98,12.92,12.92,335321.0
2022-06-14 12:40:00,12.92,12.94,12.91,12.92,293502.0,12.92,12.94,12.91,12.92,293502.0
2022-06-14 12:45:00,12.92,12.94,12.89,12.89,518470.0,12.92,12.94,12.89,12.89,518470.0
2022-06-14 12:50:00,12.9,12.91,12.88,12.91,310851.0,12.9,12.91,12.88,12.91,310851.0
2022-06-14 12:55:00,12.91,12.93,12.88,12.92,360897.0,12.91,12.93,12.88,12.92,360897.0
2022-06-14 13:00:00,12.92,12.94,12.88,12.9,222307.0,12.92,12.94,12.88,12.9,222307.0
2022-06-14 13:05:00,12.9,12.98,12.89,12.96,254013.0,12.9,12.98,12.89,12.96,254013.0
2022-06-14 13:10:00,12.97,12.99,12.93,12.94,261123.0,12.97,12.99,12.93,12.94,261123.0
2022-06-14 13:15:00,12.94,13.05,12.94,13.04,422340.0,12.94,13.05,12.94,13.04,422340.0
2022-06-14 13:20:00,13.04,13.06,13.01,13.02,252520.0,13.04,13.06,13.01,13.02,252520.0
2022-06-14 13:25:00,13.03,13.03,13.0,13.01,253511.0,13.03,13.03,13.0,13.01,253511.0
2022-06-14 13:30:00,13.0,13.02,12.95,12.96,193570.0,13.0,13.02,12.95,12.96,193570.0
2022-06-14 13:35:00,12.96,12.96,12.92,12.93,230192.0,12.96,12.96,12.92,12.93,230192.0
2022-06-14 13:40:00,12.92,12.93,12.9,12.91,176337.0,12.92,12.93,12.9,12.91,176337.0
2022-06-14 13:45:00,12.91,12.92,12.88,12.89,233003.0,12.91,12.92,12.88,12.89,233003.0
2022-06-14 13:50:00,12.88,12.9,12.86,12.89,335413.0,12.88,12.9,12.86,12.89,335413.0
2022-06-14 13:55:00,12.9,12.92,12.89,12.91,187283.0,12.9,12.92,12.89,12.91,187283.0
2022-06-14 14:00:00,12.91,12.95,12.9,12.93,162604.0,12.91,12.95,12.9,12.93,162604.0
2022-06-14 14:05:00,12.93,12.99,12.92,12.99,177724.0,12.93,12.99,12.92,12.99,177724.0
2022-06-14 14:10:00,12.99,12.99,12.91,12.92,209038.0,12.99,12.99,12.91,12.92,209038.0
2022-06-14 14:15:00,12.92,12.94,12.91,12.93,130255.0,12.92,12.94,12.91,12.93,130255.0
2022-06-14 14:20:00,12.93,12.96,12.92,12.93,181073.0,12.93,12.96,12.92,12.93,181073.0
2022-06-14 14:25:00,12.92,12.95,12.91,12.95,205408.0,12.92,12.95,12.91,12.95,205408.0
2022-06-14 14:30:00,12.95,12.95,12.91,12.94,177090.0,12.95,12.95,12.91,12.94,177090.0
2022-06-14 14:35:00,12.94,12.94,12.9,12.91,317003.0,12.94,12.94,12.9,12.91,317003.0
2022-06-14 14:40:00,12.9,12.91,12.86,12.87,397600.0,12.9,12.91,12.86,12.87,397600.0
2022-06-14 14:45:00,12.87,12.87,12.83,12.84,269225.0,12.87,12.87,12.83,12.84,269225.0
2022-06-14 14:50:00,12.83,12.88,12.82,12.87,373692.0,12.83,12.88,12.82,12.87,373692.0
2022-06-14 14:55:00,12.86,12.89,12.84,12.88,255798.0,12.86,12.89,12.84,12.88,255798.0
2022-06-14 15:00:00,12.88,12.9,12.86,12.88,272671.0,12.88,12.9,12.86,12.88,272671.0
2022-06-14 15:05:00,12.88,12.89,12.84,12.84,200700.0,12.88,12.89,12.84,12.84,200700.0
2022-06-14 15:10:00,12.84,12.85,12.8,12.81,408681.0,12.84,12.85,12.8,12.81,408681.0
2022-06-14 15:15:00,12.8,12.81,12.76,12.77,514096.0,12.8,12.81,12.76,12.77,514096.0
2022-06-14 15:20:00,12.77,12.81,12.76,12.81,1448999.0,12.77,12.81,12.76,12.81,1448999.0
2022-06-14 15:25:00,12.8,12.86,12.8,12.85,1641642.0,12.8,12.86,12.8,12.85,1641642.0
2022-06-14 15:30:00,12.85,12.91,12.84,12.9,1080303.0,12.85,12.91,12.84,12.9,1080303.0
2022-06-14 15:35:00,12.9,12.92,12.88,12.91,1976038.0,12.9,12.92,12.88,12.91,1976038.0
2022-06-14 15:40:00,12.91,12.98,12.9,12.92,1260766.0,12.91,12.98,12.9,12.92,1260766.0
2022-06-14 15:45:00,12.93,12.99,12.92,12.96,868659.0,12.93,12.99,12.92,12.96,868659.0
2022-06-14 15:50:00,12.96,12.97,12.91,12.93,1233157.0,12.96,12.97,12.91,12.93,1233157.0
2022-06-14 15:55:00,12.93,12.95,12.92,12.95,1619517.0,12.93,12.95,12.92,12.95,1619517.0
2022-06-15 09:30:00,13.08,13.22,13.06,13.22,1990094.0,13.08,13.22,13.06,13.22,1990094.0
2022-06-15 09:35:00,13.21,13.39,13.2,13.31,1266417.0,13.21,13.39,13.2,13.31,1266417.0
2022-06-15 09:40:00,13.31,13.47,13.29,13.39,1366042.0,13.31,13.47,13.29,13.39,1366042.0
2022-06-15 09:45:00,13.39,13.41,13.3,13.36,996104.0,13.39,13.41,13.3,13.36,996104.0
2022-06-15 09:50:00,13.36,13.49,13.35,13.48,751414.0,13.36,13.49,13.35,13.48,751414.0
2022-06-15 09:55:00,13.48,13.59,13.44,13.46,1234396.0,13.48,13.59,13.44,13.46,1234396.0
2022-06-15 10:00:00,13.46,13.47,13.4,13.41,659568.0,13.46,13.47,13.4,13.41,659568.0
2022-06-15 10:05:00,13.4,13.57,13.4,13.55,822355.0,13.4,13.57,13.4,13.55,822355.0
2022-06-15 10:10:00,13.55,13.62,13.54,13.58,815594.0,13.55,13.62,13.54,13.58,815594.0
2022-06-15 10:15:00,13.58,13.68,13.57,13.62,1754186.0,13.58,13.68,13.57,13.62,1754186.0
2022-06-15 10:20:00,13.62,13.64,13.5,13.52,641996.0,13.62,13.64,13.5,13.52,641996.0
2022-06-15 10:25:00,13.53,13.53,13.44,13.48,428620.0,13.53,13.53,13.44,13.48,428620.0
2022-06-15 10:30:00,13.48,13.51,13.37,13.41,827304.0,13.48,13.51,13.37,13.41,827304.0
2022-06-15 10:35:00,13.41,13.44,13.36,13.39,677522.0,13.41,13.44,13.36,13.39,677522.0
2022-06-15 10:40:00,13.39,13.4,13.31,13.32,432262.0,13.39,13.4,13.31,13.32,432262.0
2022-06-15 10:45:00,13.32,13.34,13.27,13.33,639587.0,13.32,13.34,13.27,13.33,639587.0
2022-06-15 10:50:00,13.33,13.37,13.25,13.28,407806.0,13.33,13.37,13.25,13.28,407806.0
2022-06-15 10:55:00,13.29,13.32,13.27,13.3,314683.0,13.29,13.32,13.27,13.3,314683.0
2022-06-15 11:00:00,13.31,13.33,13.24,13.28,435108.0,13.31,13.33,13.24,13.28,435108.0
2022-06-15 11:05:00,13.28,13.31,13.24,13.28,280599.0,13.28,13.31,13.24,13.28,280599.0
2022-06-15 11:10:00,13.27,13.28,13.23,13.24,380101.0,13.27,13.28,13.23,13.24,380101.0
2022-06-15 11:15:00,13.24,13.32,13.24,13.31,230361.0,13.24,13.32,13.24,13.31,230361.0
2022-06-15 11:20:00,13.3,13.33,13.26,13.29,217110.0,13.3,13.33,13.26,13.29,217110.0
2022-06-15 11:25:00,13.29,13.31,13.27,13.29,231311.0,13.29,13.31,13.27,13.29,231311.0
2022-06-15 11:30:00,13.3,13.34,13.28,13.31,286263.0,13.3,13.34,13.28,13.31,286263.0
2022-06-15 11:35:00,13.31,13.37,13.3,13.36,328016.0,13.31,13.37,13.3,13.36,328016.0
2022-06-15 11:40:00,13.36,13.38,13.33,13.35,209836.0,13.36,13.38,13.33,13.35,209836.0
2022-06-15 11:45:00,13.35,13.39,13.34,13.38,197218.0,13.35,13.39,13.34,13.38,197218.0
2022-06-15 11:50:00,13.38,13.4,13.35,13.38,149901.0,13.38,13.4,13.35,13.38,149901.0
2022-06-15 11:55:00,13.38,13.39,13.36,13.38,178956.0,13.38,13.39,13.36,13.38,178956.0
2022-06-15 12:00:00,13.38,13.42,13.37,13.39,374124.0,13.38,13.42,13.37,13.39,374124.0
2022-06-15 12:05:00,13.4,13.41,13.38,13.39,234284.0,13.4,13.41,13.38,13.39,234284.0
2022-06-15 12:10:00,13.39,13.42,13.39,13.41,109464.0,13.39,13.42,13.39,13.41,109464.0
2022-06-15 12:15:00,13.42,13.44,13.41,13.42,307780.0,13.42,13.44,13.41,13.42,307780.0
2022-06-15 12:20:00,13.43,13.48,13.42,13.47,343419.0,13.43,13.48,13.42,13.47,343419.0
2022-06-15 12:25:00,13.47,13.48,13.44,13.46,417170.0,13.47,13.48,13.44,13.46,417170.0
2022-06-15 12:30:00,13.47,13.49,13.44,13.44,248380.0,13.47,13.49,13.44,13.44,248380.0
2022-06-15 12:35:00,13.45,13.47,13.44,13.45,246285.0,13.45,13.47,13.44,13.45,246285.0
2022-06-15 12:40:00,13.45,13.46,13.41,13.42,238433.0,13.45,13.46,13.41,13.42,238433.0
2022-06-15 12:45:00,13.43,13.44,13.41,13.44,148210.0,13.43,13.44,13.41,13.44,148210.0
2022-06-15 12:50:00,13.45,13.45,13.35,13.36,360622.0,13.45,13.45,13.35,13.36,360622.0
2022-06-15 12:55:00,13.36,13.37,13.3,13.32,212040.0,13.36,13.37,13.3,13.32,212040.0
2022-06-15 13:00:00,13.32,13.36,13.3,13.36,209299.0,13.32,13.36,13.3,13.36,209299.0
2022-06-15 13:05:00,13.35,13.36,13.31,13.33,214686.0,13.35,13.36,13.31,13.33,214686.0
2022-06-15 13:10:00,13.33,13.39,13.32,13.37,283148.0,13.33,13.39,13.32,13.37,283148.0
2022-06-15 13:15:00,13.37,13.43,13.37,13.42,254784.0,13.37,13.43,13.37,13.42,254784.0
2022-06-15 13:20:00,13.42,13.43,13.39,13.41,190611.0,13.42,13.43,13.39,13.41,190611.0
2022-06-15 13:25:00,13.41,13.43,13.4,13.41,134476.0,13.41,13.43,13.4,13.41,134476.0
2022-06-15 13:30:00,13.41,13.41,13.38,13.4,120614.0,13.41,13.41,13.38,13.4,120614.0
2022-06-15 13:35:00,13.39,13.43,13.39,13.43,131682.0,13.39,13.43,13.39,13.43,131682.0
2022-06-15 13:40:00,13.43,13.44,13.39,13.4,294304.0,13.43,13.44,13.39,13.4,294304.0
2022-06-15 13:45:00,13.4,13.4,13.34,13.35,143636.0,13.4,13.4,13.34,13.35,143636.0
2022-06-15 13:50:00,13.35,13.38,13.31,13.37,294939.0,13.35,13.38,13.31,13.37,294939.0
2022-06-15 13:55:00,13.37,13.47,13.37,13.44,333028.0,13.37,13.47,13.37,13.44,333028.0
2022-06-15 14:00:00,13.43,13.52,13.25,13.29,1103259.0,13.43,13.52,13.25,13.29,1103259.0
2022-06-15 14:05:00,13.29,13.33,13.16,13.25,827802.0,13.29,13.33,13.16,13.25,827802.0
2022-06-15 14:10:00,13.26,13.28,13.16,13.24,479717.0,13.26,13.28,13.16,13.24,479717.0
2022-06-15 14:15:00,13.25,13.37,13.19,13.29,466789.0,13.25,13.37,13.19,13.29,466789.0
2022-06-15 14:20:00,13.3,13.34,13.16,13.2,275821.0,13.3,13.34,13.16,13.2,275821.0
2022-06-15 14:25:00,13.2,13.24,13.15,13.17,361373.0,13.2,13.24,13.15,13.17,361373.0
2022-06-15 14:30:00,13.16,13.2,13.02,13.09,913479.0,13.16,13.2,13.02,13.09,913479.0
2022-06-15 14:35:00,13.09,13.35,13.08,13.3,1125335.0,13.09,13.35,13.08,13.3,1125335.0
2022-06-15 14:40:00,13.3,13.57,13.27,13.54,1443700.0,13.3,13.57,13.27,13.54,1443700.0
2022-06-15 14:45:00,13.55,13.62,13.48,13.49,1542471.0,13.55,13.62,13.48,13.49,1542471.0
2022-06-15 14:50:00,13.49,13.53,13.3,13.36,739016.0,13.49,13.53,13.3,13.36,739016.0
2022-06-15 14:55:00,13.37,13.41,13.25,13.32,589659.0,13.37,13.41,13.25,13.32,589659.0
2022-06-15 15:00:00,13.32,13.41,13.27,13.34,826325.0,13.32,13.41,13.27,13.34,826325.0
2022-06-15 15:05:00,13.34,13.39,13.3,13.37,427835.0,13.34,13.39,13.3,13.37,427835.0
2022-06-15 15:10:00,13.37,13.4,13.27,13.32,537486.0,13.37,13.4,13.27,13.32,537486.0
2022-06-15 15:15:00,13.3,13.3,13.21,13.25,1001210.0,13.3,13.3,13.21,13.25,1001210.0
2022-06-15 15:20:00,13.25,13.42,13.23,13.4,1468809.0,13.25,13.42,13.23,13.4,1468809.0
2022-06-15 15:25:00,13.41,13.44,13.37,13.44,625331.0,13.41,13.44,13.37,13.44,625331.0
2022-06-15 15:30:00,13.44,13.5,13.39,13.48,666929.0,13.44,13.5,13.39,13.48,666929.0
2022-06-15 15:35:00,13.48,13.49,13.38,13.4,750195.0,13.48,13.49,13.38,13.4,750195.0
2022-06-15 15:40:00,13.4,13.4,13.33,13.34,765573.0,13.4,13.4,13.33,13.34,765573.0
2022-06-15 15:45:00,13.35,13.39,13.32,13.38,848027.0,13.35,13.39,13.32,13.38,848027.0
2022-06-15 15:50:00,13.38,13.39,13.29,13.32,1315804.0,13.38,13.39,13.29,13.32,1315804.0
2022-06-15 15:55:00,13.31,13.34,13.27,13.31,1786800.0,13.31,13.34,13.27,13.31,1786800.0
2022-06-16 09:30:00,12.92,12.92,12.69,12.72,1974777.0,12.92,12.92,12.69,12.72,1974777.0
2022-06-16 09:35:00,12.71,12.74,12.53,12.53,1404720.0,12.71,12.74,12.53,12.53,1404720.0
2022-06-16 09:40:00,12.53,12.61,12.45,12.55,1664552.0,12.53,12.61,12.45,12.55,1664552.0
2022-06-16 09:45:00,12.55,12.69,12.51,12.66,1163716.0,12.55,12.69,12.51,12.66,1163716.0
2022-06-16 09:50:00,12.65,12.66,12.5,12.54,888936.0,12.65,12.66,12.5,12.54,888936.0
2022-06-16 09:55:00,12.54,12.57,12.46,12.46,868856.0,12.54,12.57,12.46,12.46,868856.0
2022-06-16 10:00:00,12.46,12.5,12.39,12.45,1207760.0,12.46,12.5,12.39,12.45,1207760.0
2022-06-16 10:05:00,12.45,12.51,12.41,12.44,721509.0,12.45,12.51,12.41,12.44,721509.0
2022-06-16 10:10:00,12.44,12.52,12.41,12.47,516277.0,12.44,12.52,12.41,12.47,516277.0
2022-06-16 10:15:00,12.46,12.52,12.43,12.44,510899.0,12.46,12.52,12.43,12.44,510899.0
2022-06-16 10:20:00,12.44,12.49,12.39,12.48,704087.0,12.44,12.49,12.39,12.48,704087.0
2022-06-16 10:25:00,12.49,12.55,12.46,12.53,675913.0,12.49,12.55,12.46,12.53,675913.0
2022-06-16 10:30:00,12.53,12.56,12.49,12.51,459573.0,12.53,12.56,12.49,12.51,459573.0
2022-06-16 10:35:00,12.5,12.51,12.43,12.43,435897.0,12.5,12.51,12.43,12.43,435897.0
2022-06-16 10:40:00,12.43,12.44,12.4,12.41,616970.0,12.43,12.44,12.4,12.41,616970.0
2022-06-16 10:45:00,12.41,12.44,12.32,12.33,646526.0,12.41,12.44,12.32,12.33,646526.0
2022-06-16 10:50:00,12.33,12.34,12.27,12.3,883497.0,12.33,12.34,12.27,12.3,883497.0
2022-06-16 10:55:00,12.29,12.31,12.23,12.26,1017608.0,12.29,12.31,12.23,12.26,1017608.0
2022-06-16 11:00:00,12.25,12.3,12.24,12.25,616636.0,12.25,12.3,12.24,12.25,616636.0
2022-06-16 11:05:00,12.24,12.26,12.2,12.25,631858.0,12.24,12.26,12.2,12.25,631858.0
2022-06-16 11:10:00,12.25,12.28,12.23,12.27,659219.0,12.25,12.28,12.23,12.27,659219.0
2022-06-16 11:15:00,12.27,12.33,12.25,12.26,920194.0,12.27,12.33,12.25,12.26,920194.0
2022-06-16 11:20:00,12.26,12.28,12.23,12.26,452400.0,12.26,12.28,12.23,12.26,452400.0
2022-06-16 11:25:00,12.27,12.33,12.26,12.27,685665.0,12.27,12.33,12.26,12.27,685665.0
2022-06-16 11:30:00,12.27,12.29,12.22,12.22,538453.0,12.27,12.29,12.22,12.22,538453.0
2022-06-16 11:35:00,12.23,12.27,12.18,12.25,827146.0,12.23,12.27,12.18,12.25,827146.0
2022-06-16 11:40:00,12.26,12.28,12.22,12.24,272042.0,12.26,12.28,12.22,12.24,272042.0
2022-06-16 11:45:00,12.24,12.24,12.18,12.2,351034.0,12.24,12.24,12.18,12.2,351034.0
2022-06-16 11:50:00,12.2,12.22,12.16,12.17,568967.0,12.2,12.22,12.16,12.17,568967.0
2022-06-16 11:55:00,12.18,12.21,12.16,12.2,369420.0,12.18,12.21,12.16,12.2,369420.0
2022-06-16 12:00:00,12.2,12.22,12.15,12.16,462619.0,12.2,12.22,12.15,12.16,462619.0
2022-06-16 12:05:00,12.16,12.16,12.1,12.11,373865.0,12.16,12.16,12.1,12.11,373865.0
2022-06-16 12:10:00,12.1,12.14,12.09,12.11,446038.0,12.1,12.14,12.09,12.11,446038.0
2022-06-16 12:15:00,12.11,12.12,12.07,12.08,547921.0,12.11,12.12,12.07,12.08,547921.0
2022-06-16 12:20:00,12.08,12.08,12.01,12.02,859444.0,12.08,12.08,12.01,12.02,859444.0
2022-06-16 12:25:00,12.02,12.07,12.01,12.06,705635.0,12.02,12.07,12.01,12.06,705635.0
2022-06-16 12:30:00,12.07,12.07,11.99,12.02,1560573.0,12.07,12.07,11.99,12.02,1560573.0
2022-06-16 12:35:00,12.02,12.02,11.97,12.0,814179.0,12.02,12.02,11.97,12.0,814179.0
2022-06-16 12:40:00,12.0,12.01,11.96,11.99,873376.0,12.0,12.01,11.96,11.99,873376.0
2022-06-16 12:45:00,12.0,12.06,11.99,12.04,666036.0,12.0,12.06,11.99,12.04,666036.0
2022-06-16 12:50:00,12.04,12.13,12.03,12.09,904675.0,12.04,12.13,12.03,12.09,904675.0
2022-06-16 12:55:00,12.09,12.09,12.03,12.05,434932.0,12.09,12.09,12.03,12.05,434932.0
2022-06-16 13:00:00,12.05,12.09,12.04,12.05,251215.0,12.05,12.09,12.04,12.05,251215.0
2022-06-16 13:05:00,12.05,12.1,12.03,12.08,504114.0,12.05,12.1,12.03,12.08,504114.0
2022-06-16 13:10:00,12.08,12.13,12.06,12.12,424673.0,12.08,12.13,12.06,12.12,424673.0
2022-06-16 13:15:00,12.12,12.17,12.1,12.14,566143.0,12.12,12.17,12.1,12.14,566143.0
2022-06-16 13:20:00,12.14,12.16,12.13,12.13,375310.0,12.14,12.16,12.13,12.13,375310.0
2022-06-16 13:25:00,12.13,12.24,12.12,12.22,458684.0,12.13,12.24,12.12,12.22,458684.0
2022-06-16 13:30:00,12.21,12.26,12.18,12.23,546574.0,12.21,12.26,12.18,12.23,546574.0
2022-06-16 13:35:00,12.23,12.25,12.17,12.23,466475.0,12.23,12.25,12.17,12.23,466475.0
2022-06-16 13:40:00,12.23,12.24,12.15,12.15,364846.0,12.23,12.24,12.15,12.15,364846.0
2022-06-16 13:45:00,12.15,12.18,12.13,12.18,217655.0,12.15,12.18,12.13,12.18,217655.0
2022-06-16 13:50:00,12.17,12.19,12.16,12.19,326456.0,12.17,12.19,12.16,12.19,326456.0
2022-06-16 13:55:00,12.19,12.2,12.15,12.16,393626.0,12.19,12.2,12.15,12.16,393626.0
2022-06-16 14:00:00,12.15,12.16,12.12,12.14,339770.0,12.15,12.16,12.12,12.14,339770.0
2022-06-16 14:05:00,12.13,12.15,12.06,12.07,498925.0,12.13,12.15,12.06,12.07,498925.0
2022-06-16 14:10:00,12.07,12.07,12.05,12.05,208506.0,12.07,12.07,12.05,12.05,208506.0
2022-06-16 14:15:00,12.06,12.06,12.02,12.03,638988.0,12.06,12.06,12.02,12.03,638988.0
2022-06-16 14:20:00,12.03,12.03,12.0,12.01,762405.0,12.03,12.03,12.0,12.01,762405.0
2022-06-16 14:25:00,12.01,12.01,11.98,11.99,808217.0,12.01,12.01,11.98,11.99,808217.0
2022-06-16 14:30:00,11.99,12.01,11.97,12.01,675554.0,11.99,12.01,11.97,12.01,675554.0
2022-06-16 14:35:00,12.01,12.03,12.0,12.01,440282.0,12.01,12.03,12.0,12.01,440282.0
2022-06-16 14:40:00,12.01,12.04,12.0,12.04,526279.0,12.01,12.04,12.0,12.04,526279.0
2022-06-16 14:45:00,12.04,12.08,12.03,12.04,543006.0,12.04,12.08,12.03,12.04,543006.0
2022-06-16 14:50:00,12.04,12.05,12.01,12.03,527844.0,12.04,12.05,12.01,12.03,527844.0
2022-06-16 14:55:00,12.03,12.08,12.01,12.07,501735.0,12.03,12.08,12.01,12.07,501735.0
2022-06-16 15:00:00,12.06,12.17,12.06,12.13,630982.0,12.06,12.17,12.06,12.13,630982.0
2022-06-16 15:05:00,12.13,12.17,12.11,12.16,556820.0,12.13,12.17,12.11,12.16,556820.0
2022-06-16 15:10:00,12.17,12.18,12.1,12.11,386539.0,12.17,12.18,12.1,12.11,386539.0
2022-06-16 15:15:00,12.11,12.15,12.09,12.13,443242.0,12.11,12.15,12.09,12.13,443242.0
2022-06-16 15:20:00,12.13,12.17,12.11,12.12,477057.0,12.13,12.17,12.11,12.12,477057.0
2022-06-16 15:25:00,12.12,12.17,12.11,12.17,487056.0,12.12,12.17,12.11,12.17,487056.0
2022-06-16 15:30:00,12.17,12.18,12.14,12.14,448915.0,12.17,12.18,12.14,12.14,448915.0
2022-06-16 15:35:00,12.15,12.17,12.14,12.17,494262.0,12.15,12.17,12.14,12.17,494262.0
2022-06-16 15:40:00,12.17,12.18,12.15,12.16,628962.0,12.17,12.18,12.15,12.16,628962.0
2022-06-16 15:45:00,12.16,12.17,12.14,12.16,828961.0,12.16,12.17,12.14,12.16,828961.0
2022-06-16 15:50:00,12.16,12.16,12.09,12.11,1495548.0,12.16,12.16,12.09,12.11,1495548.0
2022-06-16 15:55:00,12.11,12.16,12.1,12.16,2046188.0,12.11,12.16,12.1,12.16,2046188.0
2022-06-17 09:30:00,12.22,12.28,12.15,12.16,1830885.0,12.22,12.28,12.15,12.16,1830885.0
2022-06-17 09:35:00,12.15,12.17,12.06,12.07,823373.0,12.15,12.17,12.06,12.07,823373.0
2022-06-17 09:40:00,12.08,12.29,12.06,12.22,971959.0,12.08,12.29,12.06,12.22,971959.0
2022-06-17 09:45:00,12.22,12.32,12.2,12.32,770875.0,12.22,12.32,12.2,12.32,770875.0
2022-06-17 09:50:00,12.31,12.37,12.29,12.3,685236.0,12.31,12.37,12.29,12.3,685236.0
2022-06-17 09:55:00,12.3,12.37,12.24,12.25,543732.0,12.3,12.37,12.24,12.25,543732.0
2022-06-17 10:00:00,12.25,12.26,12.07,12.11,823389.0,12.25,12.26,12.07,12.11,823389.0
2022-06-17 10:05:00,12.11,12.12,12.06,12.07,714827.0,12.11,12.12,12.06,12.07,714827.0
2022-06-17 10:10:00,12.08,12.12,12.06,12.07,575340.0,12.08,12.12,12.06,12.07,575340.0
2022-06-17 10:15:00,12.07,12.07,12.0,12.01,765678.0,12.07,12.07,12.0,12.01,765678.0
2022-06-17 10:20:00,12.0,12.01,11.94,11.95,961561.0,12.0,12.01,11.94,11.95,961561.0
2022-06-17 10:25:00,11.95,12.0,11.93,11.99,484425.0,11.95,12.0,11.93,11.99,484425.0
2022-06-17 10:30:00,11.99,12.04,11.96,11.98,409198.0,11.99,12.04,11.96,11.98,409198.0
2022-06-17 10:35:00,11.97,12.01,11.93,11.95,579181.0,11.97,12.01,11.93,11.95,579181.0
2022-06-17 10:40:00,11.95,11.99,11.93,11.98,425560.0,11.95,11.99,11.93,11.98,425560.0
2022-06-17 10:45:00,11.98,11.99,11.94,11.97,386884.0,11.98,11.99,11.94,11.97,386884.0
2022-06-17 10:50:00,11.97,12.07,11.96,12.05,773680.0,11.97,12.07,11.96,12.05,773680.0
2022-06-17 10:55:00,12.06,12.22,12.05,12.21,951117.0,12.06,12.22,12.05,12.21,951117.0
2022-06-17 11:00:00,12.21,12.28,12.13,12.24,672639.0,12.21,12.28,12.13,12.24,672639.0
2022-06-17 11:05:00,12.23,12.34,12.21,12.34,669500.0,12.23,12.34,12.21,12.34,669500.0
2022-06-17 11:10:00,12.34,12.34,12.27,12.29,535321.0,12.34,12.34,12.27,12.29,535321.0
2022-06-17 11:15:00,12.29,12.4,12.28,12.4,602411.0,12.29,12.4,12.28,12.4,602411.0
2022-06-17 11:20:00,12.4,12.43,12.36,12.39,704239.0,12.4,12.43,12.36,12.39,704239.0
2022-06-17 11:25:00,12.4,12.56,12.39,12.5,1138197.0,12.4,12.56,12.39,12.5,1138197.0
2022-06-17 11:30:00,12.5,12.55,12.46,12.48,817175.0,12.5,12.55,12.46,12.48,817175.0
2022-06-17 11:35:00,12.49,12.49,12.41,12.45,719253.0,12.49,12.49,12.41,12.45,719253.0
2022-06-17 11:40:00,12.44,12.5,12.44,12.46,494202.0,12.44,12.5,12.44,12.46,494202.0
2022-06-17 11:45:00,12.46,12.64,12.44,12.61,1524680.0,12.46,12.64,12.44,12.61,1524680.0
2022-06-17 11:50:00,12.61,12.64,12.54,12.59,532294.0,12.61,12.64,12.54,12.59,532294.0
2022-06-17 11:55:00,12.58,12.59,12.53,12.54,295596.0,12.58,12.59,12.53,12.54,295596.0
2022-06-17 12:00:00,12.53,12.53,12.43,12.52,1093750.0,12.53,12.53,12.43,12.52,1093750.0
2022-06-17 12:05:00,12.52,12.6,12.51,12.58,518175.0,12.52,12.6,12.51,12.58,518175.0
2022-06-17 12:10:00,12.58,12.67,12.57,12.67,435367.0,12.58,12.67,12.57,12.67,435367.0
2022-06-17 12:15:00,12.67,12.69,12.61,12.63,314780.0,12.67,12.69,12.61,12.63,314780.0
2022-06-17 12:20:00,12.63,12.7,12.61,12.7,430240.0,12.63,12.7,12.61,12.7,430240.0
2022-06-17 12:25:00,12.69,12.74,12.67,12.68,402079.0,12.69,12.74,12.67,12.68,402079.0
2022-06-17 12:30:00,12.68,12.69,12.63,12.67,239350.0,12.68,12.69,12.63,12.67,239350.0
2022-06-17 12:35:00,12.66,12.7,12.64,12.68,244939.0,12.66,12.7,12.64,12.68,244939.0
2022-06-17 12:40:00,12.68,12.7,12.65,12.7,270616.0,12.68,12.7,12.65,12.7,270616.0
2022-06-17 12:45:00,12.7,12.73,12.65,12.73,246769.0,12.7,12.73,12.65,12.73,246769.0
2022-06-17 12:50:00,12.73,12.73,12.67,12.68,298100.0,12.73,12.73,12.67,12.68,298100.0
2022-06-17 12:55:00,12.68,12.7,12.65,12.69,466024.0,12.68,12.7,12.65,12.69,466024.0
2022-06-17 13:00:00,12.68,12.69,12.63,12.67,637333.0,12.68,12.69,12.63,12.67,637333.0
2022-06-17 13:05:00,12.68,12.81,12.67,12.81,619349.0,12.68,12.81,12.67,12.81,619349.0
2022-06-17 13:10:00,12.81,12.9,12.79,12.87,546953.0,12.81,12.9,12.79,12.87,546953.0
2022-06-17 13:15:00,12.88,12.9,12.85,12.86,453126.0,12.88,12.9,12.85,12.86,453126.0
2022-06-17 13:20:00,12.86,12.94,12.85,12.93,811799.0,12.86,12.94,12.85,12.93,811799.0
2022-06-17 13:25:00,12.92,12.93,12.87,12.91,346245.0,12.92,12.93,12.87,12.91,346245.0
2022-06-17 13:30:00,12.91,12.93,12.88,12.93,352785.0,12.91,12.93,12.88,12.93,352785.0
2022-06-17 13:35:00,12.93,12.98,12.91,12.98,588589.0,12.93,12.98,12.91,12.98,588589.0
2022-06-17 13:40:00,12.97,12.99,12.96,12.99,356815.0,12.97,12.99,12.96,12.99,356815.0
2022-06-17 13:45:00,12.98,12.99,12.92,12.95,506859.0,12.98,12.99,12.92,12.95,506859.0
2022-06-17 13:50:00,12.95,12.97,12.93,12.94,272493.0,12.95,12.97,12.93,12.94,272493.0
2022-06-17 13:55:00,12.93,12.96,12.91,12.92,270126.0,12.93,12.96,12.91,12.92,270126.0
2022-06-17 14:00:00,12.92,12.96,12.9,12.94,579862.0,12.92,12.96,12.9,12.94,579862.0
2022-06-17 14:05:00,12.95,12.96,12.92,12.95,187634.0,12.95,12.96,12.92,12.95,187634.0
2022-06-17 14:10:00,12.94,12.97,12.93,12.96,209009.0,12.94,12.97,12.93,12.96,209009.0
2022-06-17 14:15:00,12.96,12.99,12.94,12.96,380452.0,12.96,12.99,12.94,12.96,380452.0
2022-06-17 14:20:00,12.96,12.98,12.95,12.96,286073.0,12.96,12.98,12.95,12.96,286073.0
2022-06-17 14:25:00,12.95,12.98,12.93,12.94,366753.0,12.95,12.98,12.93,12.94,366753.0
2022-06-17 14:30:00,12.94,12.96,12.93,12.96,456058.0,12.94,12.96,12.93,12.96,456058.0
2022-06-17 14:35:00,12.96,13.02,12.95,13.02,521728.0,12.96,13.02,12.95,13.02,521728.0
2022-06-17 14:40:00,13.02,13.07,13.01,13.06,264262.0,13.02,13.07,13.01,13.06,264262.0
2022-06-17 14:45:00,13.06,13.07,13.04,13.06,330170.0,13.06,13.07,13.04,13.06,330170.0
2022-06-17 14:50:00,13.06,13.07,13.04,13.06,403756.0,13.06,13.07,13.04,13.06,403756.0
2022-06-17 14:55:00,13.06,13.07,12.99,13.01,328912.0,13.06,13.07,12.99,13.01,328912.0
2022-06-17 15:00:00,13.01,13.02,12.98,12.99,481482.0,13.01,13.02,12.98,12.99,481482.0
2022-06-17 15:05:00,12.99,13.02,12.97,12.99,400198.0,12.99,13.02,12.97,12.99,400198.0
2022-06-17 15:10:00,12.99,12.99,12.85,12.87,702735.0,12.99,12.99,12.85,12.87,702735.0
2022-06-17 15:15:00,12.86,12.9,12.86,12.88,586275.0,12.86,12.9,12.86,12.88,586275.0
2022-06-17 15:20:00,12.88,12.96,12.87,12.95,653669.0,12.88,12.96,12.87,12.95,653669.0
2022-06-17 15:25:00,12.96,12.99,12.94,12.98,352788.0,12.96,12.99,12.94,12.98,352788.0
2022-06-17 15:30:00,12.98,12.98,12.92,12.95,450710.0,12.98,12.98,12.92,12.95,450710.0
2022-06-17 15:35:00,12.94,12.96,12.93,12.95,390034.0,12.94,12.96,12.93,12.95,390034.0
2022-06-17 15:40:00,12.96,12.96,12.93,12.94,227561.0,12.96,12.96,12.93,12.94,227561.0
2022-06-17 15:45:00,12.93,12.94,12.89,12.89,517439.0,12.93,12.94,12.89,12.89,517439.0
2022-06-17 15:50:00,12.9,12.95,12.88,12.95,2306131.0,12.9,12.95,12.88,12.95,2306131.0
2022-06-17 15:55:00,12.95,12.97,12.93,12.93,1471156.0,12.95,12.97,12.93,12.93,1471156.0
2022-06-21 09:30:00,13.22,13.24,12.9,12.92,2241082.0,13.22,13.24,12.9,12.92,2241082.0
2022-06-21 09:35:00,12.92,12.96,12.62,12.79,2479994.0,12.92,12.96,12.62,12.79,2479994.0
2022-06-21 09:40:00,12.8,12.99,12.79,12.94,1043912.0,12.8,12.99,12.79,12.94,1043912.0
2022-06-21 09:45:00,12.95,12.95,12.76,12.94,683484.0,12.95,12.95,12.76,12.94,683484.0
2022-06-21 09:50:00,12.94,13.11,12.91,13.1,920206.0,12.94,13.11,12.91,13.1,920206.0
2022-06-21 09:55:00,13.1,13.2,13.06,13.2,701206.0,13.1,13.2,13.06,13.2,701206.0
2022-06-21 10:00:00,13.19,13.22,13.12,13.19,569327.0,13.19,13.22,13.12,13.19,569327.0
2022-06-21 10:05:00,13.19,13.23,13.12,13.14,470881.0,13.19,13.23,13.12,13.14,470881.0
2022-06-21 10:10:00,13.13,13.15,13.07,13.08,398735.0,13.13,13.15,13.07,13.08,398735.0
2022-06-21 10:15:00,13.09,13.16,13.08,13.16,346053.0,13.09,13.16,13.08,13.16,346053.0
2022-06-21 10:20:00,13.16,13.18,13.1,13.15,503140.0,13.16,13.18,13.1,13.15,503140.0
2022-06-21 10:25:00,13.15,13.15,13.05,13.07,497982.0,13.15,13.15,13.05,13.07,497982.0
2022-06-21 10:30:00,13.08,13.09,12.97,13.0,814300.0,13.08,13.09,12.97,13.0,814300.0
2022-06-21 10:35:00,12.99,13.11,12.98,13.11,630381.0,12.99,13.11,12.98,13.11,630381.0
2022-06-21 10:40:00,13.11,13.14,13.08,13.1,347898.0,13.11,13.14,13.08,13.1,347898.0
2022-06-21 10:45:00,13.1,13.11,13.07,13.1,225973.0,13.1,13.11,13.07,13.1,225973.0
2022-06-21 10:50:00,13.1,13.12,13.07,13.11,494521.0,13.1,13.12,13.07,13.11,494521.0
2022-06-21 10:55:00,13.11,13.13,13.07,13.12,510267.0,13.11,13.13,13.07,13.12,510267.0
2022-06-21 11:00:00,13.12,13.15,13.06,13.09,610180.0,13.12,13.15,13.06,13.09,610180.0
2022-06-21 11:05:00,13.1,13.1,13.0,13.0,559686.0,13.1,13.1,13.0,13.0,559686.0
2022-06-21 11:10:00,13.0,13.01,12.9,12.95,662464.0,13.0,13.01,12.9,12.95,662464.0
2022-06-21 11:15:00,12.95,12.98,12.92,12.95,357498.0,12.95,12.98,12.92,12.95,357498.0
2022-06-21 11:20:00,12.95,13.0,12.91,12.91,522363.0,12.95,13.0,12.91,12.91,522363.0
2022-06-21 11:25:00,12.92,12.96,12.9,12.95,380957.0,12.92,12.96,12.9,12.95,380957.0
2022-06-21 11:30:00,12.96,12.96,12.88,12.89,349598.0,12.96,12.96,12.88,12.89,349598.0
2022-06-21 11:35:00,12.9,12.92,12.87,12.89,719344.0,12.9,12.92,12.87,12.89,719344.0
2022-06-21 11:40:00,12.9,12.92,12.85,12.92,298049.0,12.9,12.92,12.85,12.92,298049.0
2022-06-21 11:45:00,12.91,12.92,12.89,12.9,149718.0,12.91,12.92,12.89,12.9,149718.0
2022-06-21 11:50:00,12.9,12.91,12.85,12.86,286162.0,12.9,12.91,12.85,12.86,286162.0
2022-06-21 11:55:00,12.85,12.89,12.85,12.86,173173.0,12.85,12.89,12.85,12.86,173173.0
2022-06-21 12:00:00,12.86,12.89,12.85,12.87,286854.0,12.86,12.89,12.85,12.87,286854.0
2022-06-21 12:05:00,12.86,12.89,12.85,12.87,126103.0,12.86,12.89,12.85,12.87,126103.0
2022-06-21 12:10:00,12.87,12.91,12.85,12.91,259335.0,12.87,12.91,12.85,12.91,259335.0
2022-06-21 12:15:00,12.91,12.94,12.9,12.93,306535.0,12.91,12.94,12.9,12.93,306535.0
2022-06-21 12:20:00,12.92,12.97,12.91,12.96,285001.0,12.92,12.97,12.91,12.96,285001.0
2022-06-21 12:25:00,12.96,12.99,12.94,12.99,200057.0,12.96,12.99,12.94,12.99,200057.0
2022-06-21 12:30:00,12.98,13.0,12.96,12.97,199365.0,12.98,13.0,12.96,12.97,199365.0
2022-06-21 12:35:00,12.98,13.03,12.97,13.03,373974.0,12.98,13.03,12.97,13.03,373974.0
2022-06-21 12:40:00,13.02,13.03,13.0,13.01,180792.0,13.02,13.03,13.0,13.01,180792.0
2022-06-21 12:45:00,13.01,13.02,12.97,12.99,172834.0,13.01,13.02,12.97,12.99,172834.0
2022-06-21 12:50:00,12.99,13.05,12.98,13.05,333702.0,12.99,13.05,12.98,13.05,333702.0
2022-06-21 12:55:00,13.05,13.09,13.03,13.09,259947.0,13.05,13.09,13.03,13.09,259947.0
2022-06-21 13:00:00,13.09,13.1,13.06,13.09,296611.0,13.09,13.1,13.06,13.09,296611.0
2022-06-21 13:05:00,13.09,13.09,13.03,13.04,367764.0,13.09,13.09,13.03,13.04,367764.0
2022-06-21 13:10:00,13.04,13.07,13.03,13.07,188595.0,13.04,13.07,13.03,13.07,188595.0
2022-06-21 13:15:00,13.06,13.07,13.0,13.03,330985.0,13.06,13.07,13.0,13.03,330985.0
2022-06-21 13:20:00,13.03,13.05,13.0,13.03,228608.0,13.03,13.05,13.0,13.03,228608.0
2022-06-21 13:25:00,13.03,13.03,12.99,12.99,277699.0,13.03,13.03,12.99,12.99,277699.0
2022-06-21 13:30:00,12.99,13.08,12.99,13.08,654397.0,12.99,13.08,12.99,13.08,654397.0
2022-06-21 13:35:00,13.07,13.09,13.03,13.04,536923.0,13.07,13.09,13.03,13.04,536923.0
2022-06-21 13:40:00,13.04,13.06,13.01,13.04,287852.0,13.04,13.06,13.01,13.04,287852.0
2022-06-21 13:45:00,13.03,13.04,13.01,13.04,211187.0,13.03,13.04,13.01,13.04,211187.0
2022-06-21 13:50:00,13.04,13.08,13.02,13.04,285765.0,13.04,13.08,13.02,13.04,285765.0
2022-06-21 13:55:00,13.04,13.06,13.01,13.04,219399.0,13.04,13.06,13.01,13.04,219399.0
2022-06-21 14:00:00,13.04,13.09,13.02,13.08,383070.0,13.04,13.09,13.02,13.08,383070.0
2022-06-21 14:05:00,13.08,13.08,13.03,13.07,213550.0,13.08,13.08,13.03,13.07,213550.0
2022-06-21 14:10:00,13.07,13.08,13.03,13.04,166118.0,13.07,13.08,13.03,13.04,166118.0
2022-06-21 14:15:00,13.04,13.07,13.03,13.06,253035.0,13.04,13.07,13.03,13.06,253035.0
2022-06-21 14:20:00,13.05,13.07,13.03,13.04,99370.0,13.05,13.07,13.03,13.04,99370.0
2022-06-21 14:25:00,13.04,13.08,13.03,13.07,140539.0,13.04,13.08,13.03,13.07,140539.0
2022-06-21 14:30:00,13.07,13.1,13.05,13.09,151783.0,13.07,13.1,13.05,13.09,151783.0
2022-06-21 14:35:00,13.1,13.13,13.07,13.09,279342.0,13.1,13.13,13.07,13.09,279342.0
2022-06-21 14:40:00,13.09,13.14,13.07,13.13,256490.0,13.09,13.14,13.07,13.13,256490.0
2022-06-21 14:45:00,13.13,13.15,13.1,13.11,334264.0,13.13,13.15,13.1,13.11,334264.0
2022-06-21 14:50:00,13.11,13.17,13.1,13.17,302876.0,13.11,13.17,13.1,13.17,302876.0
2022-06-21 14:55:00,13.17,13.19,13.15,13.16,316335.0,13.17,13.19,13.15,13.16,316335.0
2022-06-21 15:00:00,13.16,13.18,13.11,13.12,219531.0,13.16,13.18,13.11,13.12,219531.0
2022-06-21 15:05:00,13.12,13.15,13.1,13.13,201232.0,13.12,13.15,13.1,13.13,201232.0
2022-06-21 15:10:00,13.13,13.18,13.13,13.17,475316.0,13.13,13.18,13.13,13.17,475316.0
2022-06-21 15:15:00,13.17,13.19,13.14,13.16,516424.0,13.17,13.19,13.14,13.16,516424.0
2022-06-21 15:20:00,13.15,13.19,13.14,13.15,275185.0,13.15,13.19,13.14,13.15,275185.0
2022-06-21 15:25:00,13.15,13.19,13.11,13.16,368820.0,13.15,13.19,13.11,13.16,368820.0
2022-06-21 15:30:00,13.17,13.18,13.1,13.12,390246.0,13.17,13.18,13.1,13.12,390246.0
2022-06-21 15:35:00,13.11,13.12,13.03,13.04,403757.0,13.11,13.12,13.03,13.04,403757.0
2022-06-21 15:40:00,13.04,13.07,13.03,13.05,384651.0,13.04,13.07,13.03,13.05,384651.0
2022-06-21 15:45:00,13.06,13.07,13.04,13.06,473634.0,13.06,13.07,13.04,13.06,473634.0
2022-06-21 15:50:00,13.06,13.1,13.04,13.06,1033343.0,13.06,13.1,13.04,13.06,1033343.0
2022-06-21 15:55:00,13.07,13.07,13.01,13.03,1283955.0,13.07,13.07,13.01,13.03,1283955.0
2022-06-22 09:30:00,12.82,13.17,12.76,13.04,2508739.0,12.82,13.17,12.76,13.04,2508739.0
2022-06-22 09:35:00,13.03,13.11,12.87,12.95,1763871.0,13.03,13.11,12.87,12.95,1763871.0
2022-06-22 09:40:00,12.95,13.0,12.89,12.94,811388.0,12.95,13.0,12.89,12.94,811388.0
2022-06-22 09:45:00,12.94,12.97,12.85,12.94,1173841.0,12.94,12.97,12.85,12.94,1173841.0
2022-06-22 09:50:00,12.94,13.03,12.88,13.01,617340.0,12.94,13.03,12.88,13.01,617340.0
2022-06-22 09:55:00,13.02,13.09,12.97,13.04,675923.0,13.02,13.09,12.97,13.04,675923.0
2022-06-22 10:00:00,13.03,13.06,12.95,13.03,462709.0,13.03,13.06,12.95,13.03,462709.0
2022-06-22 10:05:00,13.04,13.07,12.98,13.06,336737.0,13.04,13.07,12.98,13.06,336737.0
2022-06-22 10:10:00,13.06,13.18,13.05,13.16,712801.0,13.06,13.18,13.05,13.16,712801.0
2022-06-22 10:15:00,13.16,13.2,13.12,13.16,528164.0,13.16,13.2,13.12,13.16,528164.0
2022-06-22 10:20:00,13.17,13.27,13.13,13.27,709563.0,13.17,13.27,13.13,13.27,709563.0
2022-06-22 10:25:00,13.26,13.29,13.22,13.27,561175.0,13.26,13.29,13.22,13.27,561175.0
2022-06-22 10:30:00,13.27,13.34,13.27,13.34,387660.0,13.27,13.34,13.27,13.34,387660.0
2022-06-22 10:35:00,13.33,13.43,13.33,13.38,763603.0,13.33,13.43,13.33,13.38,763603.0
2022-06-22 10:40:00,13.38,13.4,13.31,13.37,519475.0,13.38,13.4,13.31,13.37,519475.0
2022-06-22 10:45:00,13.38,13.38,13.22,13.25,565122.0,13.38,13.38,13.22,13.25,565122.0
2022-06-22 10:50:00,13.24,13.3,13.23,13.24,387266.0,13.24,13.3,13.23,13.24,387266.0
2022-06-22 10:55:00,13.24,13.26,13.22,13.25,324053.0,13.24,13.26,13.22,13.25,324053.0
2022-06-22 11:00:00,13.24,13.26,13.13,13.18,376452.0,13.24,13.26,13.13,13.18,376452.0
2022-06-22 11:05:00,13.17,13.21,13.15,13.17,458560.0,13.17,13.21,13.15,13.17,458560.0
2022-06-22 11:10:00,13.18,13.19,13.13,13.16,365795.0,13.18,13.19,13.13,13.16,365795.0
2022-06-22 11:15:00,13.16,13.19,13.13,13.17,234037.0,13.16,13.19,13.13,13.17,234037.0
2022-06-22 11:20:00,13.17,13.18,13.12,13.15,166025.0,13.17,13.18,13.12,13.15,166025.0
2022-06-22 11:25:00,13.15,13.16,13.1,13.13,286248.0,13.15,13.16,13.1,13.13,286248.0
2022-06-22 11:30:00,13.12,13.19,13.12,13.16,345293.0,13.12,13.19,13.12,13.16,345293.0
2022-06-22 11:35:00,13.16,13.19,13.15,13.18,210126.0,13.16,13.19,13.15,13.18,210126.0
2022-06-22 11:40:00,13.18,13.18,13.07,13.08,513451.0,13.18,13.18,13.07,13.08,513451.0
2022-06-22 11:45:00,13.08,13.11,13.04,13.1,413733.0,13.08,13.11,13.04,13.1,413733.0
2022-06-22 11:50:00,13.1,13.1,13.02,13.03,278607.0,13.1,13.1,13.02,13.03,278607.0
2022-06-22 11:55:00,13.02,13.06,13.0,13.02,611783.0,13.02,13.06,13.0,13.02,611783.0
2022-06-22 12:00:00,13.02,13.11,13.01,13.07,365972.0,13.02,13.11,13.01,13.07,365972.0
2022-06-22 12:05:00,13.07,13.09,13.04,13.06,428886.0,13.07,13.09,13.04,13.06,428886.0
2022-06-22 12:10:00,13.06,13.11,13.04,13.11,188758.0,13.06,13.11,13.04,13.11,188758.0
2022-06-22 12:15:00,13.11,13.18,13.1,13.16,423284.0,13.11,13.18,13.1,13.16,423284.0
2022-06-22 12:20:00,13.16,13.18,13.13,13.16,351422.0,13.16,13.18,13.13,13.16,351422.0
2022-06-22 12:25:00,13.16,13.18,13.14,13.17,172793.0,13.16,13.18,13.14,13.17,172793.0
2022-06-22 12:30:00,13.17,13.21,13.15,13.21,162780.0,13.17,13.21,13.15,13.21,162780.0
2022-06-22 12:35:00,13.21,13.23,13.17,13.18,217389.0,13.21,13.23,13.17,13.18,217389.0
2022-06-22 12:40:00,13.18,13.23,13.18,13.23,192767.0,13.18,13.23,13.18,13.23,192767.0
2022-06-22 12:45:00,13.23,13.24,13.2,13.21,118577.0,13.23,13.24,13.2,13.21,118577.0
2022-06-22 12:50:00,13.22,13.23,13.19,13.19,103979.0,13.22,13.23,13.19,13.19,103979.0
2022-06-22 12:55:00,13.19,13.22,13.16,13.21,220099.0,13.19,13.22,13.16,13.21,220099.0
2022-06-22 13:00:00,13.21,13.23,13.15,13.19,264141.0,13.21,13.23,13.15,13.19,264141.0
2022-06-22 13:05:00,13.18,13.21,13.18,13.19,69001.0,13.18,13.21,13.18,13.19,69001.0
2022-06-22 13:10:00,13.19,13.25,13.18,13.23,128016.0,13.19,13.25,13.18,13.23,128016.0
2022-06-22 13:15:00,13.23,13.25,13.22,13.24,106369.0,13.23,13.25,13.22,13.24,106369.0
2022-06-22 13:20:00,13.24,13.25,13.22,13.23,146426.0,13.24,13.25,13.22,13.23,146426.0
2022-06-22 13:25:00,13.23,13.25,13.2,13.21,138223.0,13.23,13.25,13.2,13.21,138223.0
2022-06-22 13:30:00,13.21,13.21,13.15,13.15,244262.0,13.21,13.21,13.15,13.15,244262.0
2022-06-22 13:35:00,13.16,13.17,13.13,13.17,184141.0,13.16,13.17,13.13,13.17,184141.0
2022-06-22 13:40:00,13.17,13.19,13.16,13.19,109729.0,13.17,13.19,13.16,13.19,109729.0
2022-06-22 13:45:00,13.19,13.2,13.17,13.2,162098.0,13.19,13.2,13.17,13.2,162098.0
2022-06-22 13:50:00,13.19,13.2,13.14,13.15,268977.0,13.19,13.2,13.14,13.15,268977.0
2022-06-22 13:55:00,13.15,13.16,13.11,13.14,357778.0,13.15,13.16,13.11,13.14,357778.0
2022-06-22 14:00:00,13.14,13.18,13.13,13.16,190789.0,13.14,13.18,13.13,13.16,190789.0
2022-06-22 14:05:00,13.16,13.22,13.16,13.2,215566.0,13.16,13.22,13.16,13.2,215566.0
2022-06-22 14:10:00,13.2,13.22,13.17,13.22,243595.0,13.2,13.22,13.17,13.22,243595.0
2022-06-22 14:15:00,13.22,13.23,13.19,13.22,299988.0,13.22,13.23,13.19,13.22,299988.0
2022-06-22 14:20:00,13.21,13.23,13.16,13.2,174603.0,13.21,13.23,13.16,13.2,174603.0
2022-06-22 14:25:00,13.19,13.2,13.16,13.19,120129.0,13.19,13.2,13.16,13.19,120129.0
2022-06-22 14:30:00,13.18,13.2,13.18,13.2,120206.0,13.18,13.2,13.18,13.2,120206.0
2022-06-22 14:35:00,13.2,13.21,13.18,13.19,195501.0,13.2,13.21,13.18,13.19,195501.0
2022-06-22 14:40:00,13.19,13.21,13.17,13.18,181952.0,13.19,13.21,13.17,13.18,181952.0
2022-06-22 14:45:00,13.18,13.18,13.12,13.13,342039.0,13.18,13.18,13.12,13.13,342039.0
2022-06-22 14:50:00,13.12,13.15,13.11,13.15,158191.0,13.12,13.15,13.11,13.15,158191.0
2022-06-22 14:55:00,13.15,13.17,13.15,13.17,130180.0,13.15,13.17,13.15,13.17,130180.0
2022-06-22 15:00:00,13.17,13.17,13.12,13.16,187674.0,13.17,13.17,13.12,13.16,187674.0
2022-06-22 15:05:00,13.16,13.17,13.11,13.13,145068.0,13.16,13.17,13.11,13.13,145068.0
2022-06-22 15:10:00,13.12,13.13,13.1,13.13,216497.0,13.12,13.13,13.1,13.13,216497.0
2022-06-22 15:15:00,13.13,13.14,13.1,13.11,144467.0,13.13,13.14,13.1,13.11,144467.0
2022-06-22 15:20:00,13.12,13.13,13.11,13.12,123419.0,13.12,13.13,13.11,13.12,123419.0
2022-06-22 15:25:00,13.11,13.12,13.07,13.08,335119.0,13.11,13.12,13.07,13.08,335119.0
2022-06-22 15:30:00,13.09,13.11,13.07,13.08,268896.0,13.09,13.11,13.07,13.08,268896.0
2022-06-22 15:35:00,13.08,13.09,13.06,13.09,280021.0,13.08,13.09,13.06,13.09,280021.0
2022-06-22 15:40:00,13.09,13.12,13.07,13.11,246664.0,13.09,13.12,13.07,13.11,246664.0
2022-06-22 15:45:00,13.12,13.12,13.09,13.11,443461.0,13.12,13.12,13.09,13.11,443461.0
2022-06-22 15:50:00,13.1,13.14,13.09,13.13,678864.0,13.1,13.14,13.09,13.13,678864.0
2022-06-22 15:55:00,13.13,13.14,13.09,13.1,979983.0,13.13,13.14,13.09,13.1,979983.0
2022-06-23 09:30:00,13.01,13.18,12.98,13.0,1318355.0,13.01,13.18,12.98,13.0,1318355.0
2022-06-23 09:35:00,12.99,13.03,12.84,12.9,891794.0,12.99,13.03,12.84,12.9,891794.0
2022-06-23 09:40:00,12.89,12.94,12.8,12.86,934836.0,12.89,12.94,12.8,12.86,934836.0
2022-06-23 09:45:00,12.87,12.88,12.77,12.8,793328.0,12.87,12.88,12.77,12.8,793328.0
2022-06-23 09:50:00,12.8,12.83,12.65,12.69,897634.0,12.8,12.83,12.65,12.69,897634.0
2022-06-23 09:55:00,12.68,12.87,12.67,12.84,626866.0,12.68,12.87,12.67,12.84,626866.0
2022-06-23 10:00:00,12.83,12.86,12.78,12.81,580884.0,12.83,12.86,12.78,12.81,580884.0
2022-06-23 10:05:00,12.81,12.85,12.71,12.71,485987.0,12.81,12.85,12.71,12.71,485987.0
2022-06-23 10:10:00,12.72,12.79,12.69,12.74,716465.0,12.72,12.79,12.69,12.74,716465.0
2022-06-23 10:15:00,12.74,12.75,12.68,12.74,628805.0,12.74,12.75,12.68,12.74,628805.0
2022-06-23 10:20:00,12.74,12.86,12.73,12.83,489222.0,12.74,12.86,12.73,12.83,489222.0
2022-06-23 10:25:00,12.82,12.89,12.79,12.85,613644.0,12.82,12.89,12.79,12.85,613644.0
2022-06-23 10:30:00,12.86,12.9,12.83,12.84,772015.0,12.86,12.9,12.83,12.84,772015.0
2022-06-23 10:35:00,12.83,12.86,12.79,12.82,476187.0,12.83,12.86,12.79,12.82,476187.0
2022-06-23 10:40:00,12.82,12.9,12.81,12.84,484137.0,12.82,12.9,12.81,12.84,484137.0
2022-06-23 10:45:00,12.83,12.87,12.81,12.84,412526.0,12.83,12.87,12.81,12.84,412526.0
2022-06-23 10:50:00,12.84,12.88,12.82,12.87,237938.0,12.84,12.88,12.82,12.87,237938.0
2022-06-23 10:55:00,12.87,12.9,12.82,12.84,311546.0,12.87,12.9,12.82,12.84,311546.0
2022-06-23 11:00:00,12.83,12.84,12.76,12.78,389175.0,12.83,12.84,12.76,12.78,389175.0
2022-06-23 11:05:00,12.77,12.78,12.73,12.78,346539.0,12.77,12.78,12.73,12.78,346539.0
2022-06-23 11:10:00,12.78,12.84,12.74,12.83,271358.0,12.78,12.84,12.74,12.83,271358.0
2022-06-23 11:15:00,12.83,12.91,12.81,12.86,436977.0,12.83,12.91,12.81,12.86,436977.0
2022-06-23 11:20:00,12.85,12.88,12.8,12.82,329816.0,12.85,12.88,12.8,12.82,329816.0
2022-06-23 11:25:00,12.82,12.82,12.78,12.8,222567.0,12.82,12.82,12.78,12.8,222567.0
2022-06-23 11:30:00,12.81,12.84,12.76,12.79,450696.0,12.81,12.84,12.76,12.79,450696.0
2022-06-23 11:35:00,12.78,12.78,12.74,12.75,351438.0,12.78,12.78,12.74,12.75,351438.0
2022-06-23 11:40:00,12.75,12.78,12.74,12.76,327381.0,12.75,12.78,12.74,12.76,327381.0
2022-06-23 11:45:00,12.76,12.79,12.74,12.79,232402.0,12.76,12.79,12.74,12.79,232402.0
2022-06-23 11:50:00,12.78,12.85,12.78,12.81,278066.0,12.78,12.85,12.78,12.81,278066.0
2022-06-23 11:55:00,12.81,12.81,12.75,12.77,207033.0,12.81,12.81,12.75,12.77,207033.0
2022-06-23 12:00:00,12.76,12.77,12.68,12.68,389180.0,12.76,12.77,12.68,12.68,389180.0
2022-06-23 12:05:00,12.69,12.7,12.66,12.69,410023.0,12.69,12.7,12.66,12.69,410023.0
2022-06-23 12:10:00,12.69,12.71,12.66,12.7,213571.0,12.69,12.71,12.66,12.7,213571.0
2022-06-23 12:15:00,12.7,12.77,12.69,12.75,236189.0,12.7,12.77,12.69,12.75,236189.0
2022-06-23 12:20:00,12.74,12.78,12.73,12.75,221685.0,12.74,12.78,12.73,12.75,221685.0
2022-06-23 12:25:00,12.75,12.75,12.7,12.73,253359.0,12.75,12.75,12.7,12.73,253359.0
2022-06-23 12:30:00,12.73,12.75,12.71,12.73,149675.0,12.73,12.75,12.71,12.73,149675.0
2022-06-23 12:35:00,12.73,12.75,12.68,12.69,208359.0,12.73,12.75,12.68,12.69,208359.0
2022-06-23 12:40:00,12.69,12.74,12.68,12.74,140021.0,12.69,12.74,12.68,12.74,140021.0
2022-06-23 12:45:00,12.74,12.74,12.7,12.72,143199.0,12.74,12.74,12.7,12.72,143199.0
2022-06-23 12:50:00,12.72,12.72,12.68,12.7,279039.0,12.72,12.72,12.68,12.7,279039.0
2022-06-23 12:55:00,12.71,12.72,12.67,12.68,197786.0,12.71,12.72,12.67,12.68,197786.0
2022-06-23 13:00:00,12.68,12.68,12.59,12.63,446271.0,12.68,12.68,12.59,12.63,446271.0
2022-06-23 13:05:00,12.63,12.68,12.62,12.65,326392.0,12.63,12.68,12.62,12.65,326392.0
2022-06-23 13:10:00,12.65,12.69,12.64,12.66,144046.0,12.65,12.69,12.64,12.66,144046.0
2022-06-23 13:15:00,12.67,12.68,12.64,12.66,115115.0,12.67,12.68,12.64,12.66,115115.0
2022-06-23 13:20:00,12.66,12.7,12.64,12.66,291788.0,12.66,12.7,12.64,12.66,291788.0
2022-06-23 13:25:00,12.66,12.67,12.63,12.65,180647.0,12.66,12.67,12.63,12.65,180647.0
2022-06-23 13:30:00,12.65,12.66,12.59,12.61,526942.0,12.65,12.66,12.59,12.61,526942.0
2022-06-23 13:35:00,12.6,12.64,12.59,12.61,232446.0,12.6,12.64,12.59,12.61,232446.0
2022-06-23 13:40:00,12.61,12.62,12.58,12.6,175152.0,12.61,12.62,12.58,12.6,175152.0
2022-06-23 13:45:00,12.61,12.64,12.59,12.63,119103.0,12.61,12.64,12.59,12.63,119103.0
2022-06-23 13:50:00,12.63,12.66,12.62,12.63,240797.0,12.63,12.66,12.62,12.63,240797.0
2022-06-23 13:55:00,12.63,12.66,12.62,12.66,190889.0,12.63,12.66,12.62,12.66,190889.0
2022-06-23 14:00:00,12.66,12.68,12.63,12.65,184181.0,12.66,12.68,12.63,12.65,184181.0
2022-06-23 14:05:00,12.64,12.68,12.64,12.68,132992.0,12.64,12.68,12.64,12.68,132992.0
2022-06-23 14:10:00,12.68,12.69,12.64,12.67,169643.0,12.68,12.69,12.64,12.67,169643.0
2022-06-23 14:15:00,12.67,12.68,12.65,12.67,131186.0,12.67,12.68,12.65,12.67,131186.0
2022-06-23 14:20:00,12.68,12.72,12.66,12.71,167512.0,12.68,12.72,12.66,12.71,167512.0
2022-06-23 14:25:00,12.71,12.76,12.71,12.75,261260.0,12.71,12.76,12.71,12.75,261260.0
2022-06-23 14:30:00,12.76,12.8,12.74,12.79,299368.0,12.76,12.8,12.74,12.79,299368.0
2022-06-23 14:35:00,12.79,12.81,12.77,12.81,235478.0,12.79,12.81,12.77,12.81,235478.0
2022-06-23 14:40:00,12.81,12.83,12.79,12.83,233613.0,12.81,12.83,12.79,12.83,233613.0
2022-06-23 14:45:00,12.83,12.85,12.8,12.83,279693.0,12.83,12.85,12.8,12.83,279693.0
2022-06-23 14:50:00,12.83,12.84,12.82,12.84,91258.0,12.83,12.84,12.82,12.84,91258.0
2022-06-23 14:55:00,12.83,12.86,12.82,12.86,166137.0,12.83,12.86,12.82,12.86,166137.0
2022-06-23 15:00:00,12.86,12.87,12.84,12.85,322657.0,12.86,12.87,12.84,12.85,322657.0
2022-06-23 15:05:00,12.85,12.9,12.84,12.89,406308.0,12.85,12.9,12.84,12.89,406308.0
2022-06-23 15:10:00,12.89,12.91,12.88,12.9,249829.0,12.89,12.91,12.88,12.9,249829.0
2022-06-23 15:15:00,12.89,12.91,12.86,12.88,199288.0,12.89,12.91,12.86,12.88,199288.0
2022-06-23 15:20:00,12.88,12.9,12.87,12.88,148591.0,12.88,12.9,12.87,12.88,148591.0
2022-06-23 15:25:00,12.87,12.93,12.87,12.92,297924.0,12.87,12.93,12.87,12.92,297924.0
2022-06-23 15:30:00,12.92,12.99,12.92,12.99,329667.0,12.92,12.99,12.92,12.99,329667.0
2022-06-23 15:35:00,12.99,13.0,12.93,12.93,468765.0,12.99,13.0,12.93,12.93,468765.0
2022-06-23 15:40:00,12.93,12.97,12.92,12.96,384410.0,12.93,12.97,12.92,12.96,384410.0
2022-06-23 15:45:00,12.96,12.99,12.95,12.98,635162.0,12.96,12.99,12.95,12.98,635162.0
2022-06-23 15:50:00,12.98,13.0,12.94,12.96,756469.0,12.98,13.0,12.94,12.96,756469.0
2022-06-23 15:55:00,12.96,12.98,12.95,12.97,867356.0,12.96,12.98,12.95,12.97,867356.0
2022-06-24 09:30:00,12.98,13.07,12.88,13.06,1091264.0,12.98,13.07,12.88,13.06,1091264.0
2022-06-24 09:35:00,13.06,13.19,13.02,13.18,1377974.0,13.06,13.19,13.02,13.18,1377974.0
2022-06-24 09:40:00,13.18,13.31,13.15,13.28,1101340.0,13.18,13.31,13.15,13.28,1101340.0
2022-06-24 09:45:00,13.28,13.53,13.27,13.52,1679193.0,13.28,13.53,13.27,13.52,1679193.0
2022-06-24 09:50:00,13.52,13.65,13.51,13.59,1451745.0,13.52,13.65,13.51,13.59,1451745.0
2022-06-24 09:55:00,13.6,13.63,13.56,13.61,1169228.0,13.6,13.63,13.56,13.61,1169228.0
2022-06-24 10:00:00,13.62,13.7,13.55,13.65,1369289.0,13.62,13.7,13.55,13.65,1369289.0
2022-06-24 10:05:00,13.66,13.77,13.63,13.77,1180205.0,13.66,13.77,13.63,13.77,1180205.0
2022-06-24 10:10:00,13.76,13.79,13.7,13.77,850181.0,13.76,13.79,13.7,13.77,850181.0
2022-06-24 10:15:00,13.78,13.85,13.73,13.75,1007271.0,13.78,13.85,13.73,13.75,1007271.0
2022-06-24 10:20:00,13.75,13.75,13.64,13.66,908714.0,13.75,13.75,13.64,13.66,908714.0
2022-06-24 10:25:00,13.65,13.72,13.63,13.69,592725.0,13.65,13.72,13.63,13.69,592725.0
2022-06-24 10:30:00,13.7,13.81,13.69,13.8,696475.0,13.7,13.81,13.69,13.8,696475.0
2022-06-24 10:35:00,13.81,13.84,13.78,13.81,626517.0,13.81,13.84,13.78,13.81,626517.0
2022-06-24 10:40:00,13.81,13.82,13.73,13.76,832299.0,13.81,13.82,13.73,13.76,832299.0
2022-06-24 10:45:00,13.76,13.76,13.7,13.74,642426.0,13.76,13.76,13.7,13.74,642426.0
2022-06-24 10:50:00,13.73,13.74,13.67,13.72,829897.0,13.73,13.74,13.67,13.72,829897.0
2022-06-24 10:55:00,13.71,13.72,13.67,13.69,348327.0,13.71,13.72,13.67,13.69,348327.0
2022-06-24 11:00:00,13.69,13.74,13.66,13.74,433872.0,13.69,13.74,13.66,13.74,433872.0
2022-06-24 11:05:00,13.73,13.75,13.7,13.74,303759.0,13.73,13.75,13.7,13.74,303759.0
2022-06-24 11:10:00,13.74,13.74,13.63,13.64,408203.0,13.74,13.74,13.63,13.64,408203.0
2022-06-24 11:15:00,13.64,13.71,13.63,13.71,512442.0,13.64,13.71,13.63,13.71,512442.0
2022-06-24 11:20:00,13.71,13.73,13.67,13.7,424730.0,13.71,13.73,13.67,13.7,424730.0
2022-06-24 11:25:00,13.71,13.78,13.68,13.77,351859.0,13.71,13.78,13.68,13.77,351859.0
2022-06-24 11:30:00,13.77,13.82,13.74,13.79,410065.0,13.77,13.82,13.74,13.79,410065.0
2022-06-24 11:35:00,13.78,13.8,13.74,13.76,319999.0,13.78,13.8,13.74,13.76,319999.0
2022-06-24 11:40:00,13.76,13.79,13.75,13.78,234351.0,13.76,13.79,13.75,13.78,234351.0
2022-06-24 11:45:00,13.78,13.78,13.72,13.73,195090.0,13.78,13.78,13.72,13.73,195090.0
2022-06-24 11:50:00,13.73,13.77,13.71,13.76,186407.0,13.73,13.77,13.71,13.76,186407.0
2022-06-24 11:55:00,13.77,13.79,13.75,13.78,161853.0,13.77,13.79,13.75,13.78,161853.0
2022-06-24 12:00:00,13.78,13.78,13.74,13.78,124833.0,13.78,13.78,13.74,13.78,124833.0
2022-06-24 12:05:00,13.77,13.78,13.74,13.78,221275.0,13.77,13.78,13.74,13.78,221275.0
2022-06-24 12:10:00,13.78,13.84,13.77,13.84,405406.0,13.78,13.84,13.77,13.84,405406.0
2022-06-24 12:15:00,13.84,13.88,13.82,13.87,511259.0,13.84,13.88,13.82,13.87,511259.0
2022-06-24 12:20:00,13.87,13.89,13.85,13.89,366250.0,13.87,13.89,13.85,13.89,366250.0
2022-06-24 12:25:00,13.88,13.92,13.87,13.9,650460.0,13.88,13.92,13.87,13.9,650460.0
2022-06-24 12:30:00,13.9,13.9,13.84,13.85,336796.0,13.9,13.9,13.84,13.85,336796.0
2022-06-24 12:35:00,13.84,13.88,13.83,13.86,287594.0,13.84,13.88,13.83,13.86,287594.0
2022-06-24 12:40:00,13.86,13.9,13.85,13.89,154775.0,13.86,13.9,13.85,13.89,154775.0
2022-06-24 12:45:00,13.9,13.9,13.86,13.88,173386.0,13.9,13.9,13.86,13.88,173386.0
2022-06-24 12:50:00,13.88,13.91,13.87,13.9,306441.0,13.88,13.91,13.87,13.9,306441.0
2022-06-24 12:55:00,13.9,13.92,13.88,13.91,183500.0,13.9,13.92,13.88,13.91,183500.0
2022-06-24 13:00:00,13.91,13.95,13.9,13.94,285441.0,13.91,13.95,13.9,13.94,285441.0
2022-06-24 13:05:00,13.94,13.95,13.92,13.94,144039.0,13.94,13.95,13.92,13.94,144039.0
2022-06-24 13:10:00,13.94,13.96,13.91,13.94,342485.0,13.94,13.96,13.91,13.94,342485.0
2022-06-24 13:15:00,13.94,13.95,13.91,13.92,160037.0,13.94,13.95,13.91,13.92,160037.0
2022-06-24 13:20:00,13.93,13.93,13.87,13.89,224598.0,13.93,13.93,13.87,13.89,224598.0
2022-06-24 13:25:00,13.88,13.9,13.86,13.88,292956.0,13.88,13.9,13.86,13.88,292956.0
2022-06-24 13:30:00,13.87,13.88,13.85,13.86,212730.0,13.87,13.88,13.85,13.86,212730.0
2022-06-24 13:35:00,13.86,13.86,13.79,13.81,343003.0,13.86,13.86,13.79,13.81,343003.0
2022-06-24 13:40:00,13.8,13.82,13.78,13.81,545419.0,13.8,13.82,13.78,13.81,545419.0
2022-06-24 13:45:00,13.81,13.83,13.8,13.82,194325.0,13.81,13.83,13.8,13.82,194325.0
2022-06-24 13:50:00,13.82,13.84,13.77,13.79,530766.0,13.82,13.84,13.77,13.79,530766.0
2022-06-24 13:55:00,13.8,13.81,13.77,13.78,247940.0,13.8,13.81,13.77,13.78,247940.0
2022-06-24 14:00:00,13.79,13.82,13.79,13.82,164273.0,13.79,13.82,13.79,13.82,164273.0
2022-06-24 14:05:00,13.82,13.84,13.81,13.84,165717.0,13.82,13.84,13.81,13.84,165717.0
2022-06-24 14:10:00,13.84,13.87,13.82,13.87,177102.0,13.84,13.87,13.82,13.87,177102.0
2022-06-24 14:15:00,13.86,13.87,13.83,13.86,258418.0,13.86,13.87,13.83,13.86,258418.0
2022-06-24 14:20:00,13.86,13.87,13.85,13.87,181396.0,13.86,13.87,13.85,13.87,181396.0
2022-06-24 14:25:00,13.86,13.88,13.85,13.88,166422.0,13.86,13.88,13.85,13.88,166422.0
2022-06-24 14:30:00,13.88,13.88,13.86,13.87,123991.0,13.88,13.88,13.86,13.87,123991.0
2022-06-24 14:35:00,13.87,13.87,13.84,13.85,148580.0,13.87,13.87,13.84,13.85,148580.0
2022-06-24 14:40:00,13.85,13.86,13.84,13.85,127300.0,13.85,13.86,13.84,13.85,127300.0
2022-06-24 14:45:00,13.84,13.88,13.84,13.87,261871.0,13.84,13.88,13.84,13.87,261871.0
2022-06-24 14:50:00,13.88,13.89,13.86,13.88,152650.0,13.88,13.89,13.86,13.88,152650.0
2022-06-24 14:55:00,13.88,13.9,13.86,13.9,214425.0,13.88,13.9,13.86,13.9,214425.0
2022-06-24 15:00:00,13.9,13.9,13.86,13.88,187842.0,13.9,13.9,13.86,13.88,187842.0
2022-06-24 15:05:00,13.88,13.89,13.85,13.85,201211.0,13.88,13.89,13.85,13.85,201211.0
2022-06-24 15:10:00,13.85,13.86,13.83,13.84,202866.0,13.85,13.86,13.83,13.84,202866.0
2022-06-24 15:15:00,13.84,13.87,13.83,13.87,307548.0,13.84,13.87,13.83,13.87,307548.0
2022-06-24 15:20:00,13.87,13.88,13.86,13.87,211125.0,13.87,13.88,13.86,13.87,211125.0
2022-06-24 15:25:00,13.86,13.9,13.85,13.88,363894.0,13.86,13.9,13.85,13.88,363894.0
2022-06-24 15:30:00,13.88,13.89,13.86,13.86,315334.0,13.88,13.89,13.86,13.86,315334.0
2022-06-24 15:35:00,13.87,13.89,13.86,13.88,419287.0,13.87,13.89,13.86,13.88,419287.0
2022-06-24 15:40:00,13.88,13.89,13.85,13.87,489309.0,13.88,13.89,13.85,13.87,489309.0
2022-06-24 15:45:00,13.86,13.89,13.85,13.88,531529.0,13.86,13.89,13.85,13.88,531529.0
2022-06-24 15:50:00,13.89,13.92,13.87,13.9,1022147.0,13.89,13.92,13.87,13.9,1022147.0
2022-06-24 15:55:00,13.9,13.91,13.85,13.9,1692772.0,13.9,13.91,13.85,13.9,1692772.0
2022-06-27 09:30:00,13.96,13.96,13.61,13.66,1475254.0,13.96,13.96,13.61,13.66,1475254.0
2022-06-27 09:35:00,13.66,13.79,13.62,13.78,844983.0,13.66,13.79,13.62,13.78,844983.0
2022-06-27 09:40:00,13.78,13.79,13.55,13.68,741423.0,13.78,13.79,13.55,13.68,741423.0
2022-06-27 09:45:00,13.67,13.67,13.51,13.53,583386.0,13.67,13.67,13.51,13.53,583386.0
2022-06-27 09:50:00,13.53,13.74,13.5,13.74,781622.0,13.53,13.74,13.5,13.74,781622.0
2022-06-27 09:55:00,13.73,13.73,13.61,13.65,519405.0,13.73,13.73,13.61,13.65,519405.0
2022-06-27 10:00:00,13.64,13.69,13.57,13.63,502786.0,13.64,13.69,13.57,13.63,502786.0
2022-06-27 10:05:00,13.63,13.65,13.51,13.54,610629.0,13.63,13.65,13.51,13.54,610629.0
2022-06-27 10:10:00,13.54,13.54,13.45,13.48,469677.0,13.54,13.54,13.45,13.48,469677.0
2022-06-27 10:15:00,13.48,13.53,13.45,13.49,448829.0,13.48,13.53,13.45,13.49,448829.0
2022-06-27 10:20:00,13.49,13.53,13.45,13.47,350452.0,13.49,13.53,13.45,13.47,350452.0
2022-06-27 10:25:00,13.47,13.48,13.38,13.38,547600.0,13.47,13.48,13.38,13.38,547600.0
2022-06-27 10:30:00,13.38,13.47,13.38,13.46,617923.0,13.38,13.47,13.38,13.46,617923.0
2022-06-27 10:35:00,13.47,13.53,13.42,13.53,328142.0,13.47,13.53,13.42,13.53,328142.0
2022-06-27 10:40:00,13.52,13.57,13.48,13.56,422078.0,13.52,13.57,13.48,13.56,422078.0
2022-06-27 10:45:00,13.57,13.63,13.54,13.6,449861.0,13.57,13.63,13.54,13.6,449861.0
2022-06-27 10:50:00,13.6,13.64,13.58,13.6,275802.0,13.6,13.64,13.58,13.6,275802.0
2022-06-27 10:55:00,13.6,13.67,13.59,13.61,287344.0,13.6,13.67,13.59,13.61,287344.0
2022-06-27 11:00:00,13.61,13.65,13.59,13.65,408896.0,13.61,13.65,13.59,13.65,408896.0
2022-06-27 11:05:00,13.65,13.65,13.6,13.61,237236.0,13.65,13.65,13.6,13.61,237236.0
2022-06-27 11:10:00,13.62,13.63,13.58,13.63,482254.0,13.62,13.63,13.58,13.63,482254.0
2022-06-27 11:15:00,13.63,13.69,13.61,13.68,340510.0,13.63,13.69,13.61,13.68,340510.0
2022-06-27 11:20:00,13.68,13.72,13.64,13.71,223397.0,13.68,13.72,13.64,13.71,223397.0
2022-06-27 11:25:00,13.71,13.73,13.69,13.72,222418.0,13.71,13.73,13.69,13.72,222418.0
2022-06-27 11:30:00,13.72,13.72,13.67,13.67,194477.0,13.72,13.72,13.67,13.67,194477.0
2022-06-27 11:35:00,13.67,13.68,13.65,13.67,129915.0,13.67,13.68,13.65,13.67,129915.0
2022-06-27 11:40:00,13.67,13.71,13.66,13.7,186101.0,13.67,13.71,13.66,13.7,186101.0
2022-06-27 11:45:00,13.7,13.72,13.67,13.7,130469.0,13.7,13.72,13.67,13.7,130469.0
2022-06-27 11:50:00,13.69,13.7,13.63,13.66,140919.0,13.69,13.7,13.63,13.66,140919.0
2022-06-27 11:55:00,13.65,13.66,13.61,13.63,198565.0,13.65,13.66,13.61,13.63,198565.0
2022-06-27 12:00:00,13.63,13.66,13.57,13.59,245126.0,13.63,13.66,13.57,13.59,245126.0
2022-06-27 12:05:00,13.59,13.6,13.57,13.6,101347.0,13.59,13.6,13.57,13.6,101347.0
2022-06-27 12:10:00,13.59,13.6,13.57,13.6,134003.0,13.59,13.6,13.57,13.6,134003.0
2022-06-27 12:15:00,13.6,13.61,13.55,13.61,200947.0,13.6,13.61,13.55,13.61,200947.0
2022-06-27 12:20:00,13.6,13.63,13.55,13.56,136983.0,13.6,13.63,13.55,13.56,136983.0
2022-06-27 12:25:00,13.56,13.56,13.52,13.53,234696.0,13.56,13.56,13.52,13.53,234696.0
2022-06-27 12:30:00,13.53,13.54,13.51,13.54,125928.0,13.53,13.54,13.51,13.54,125928.0
2022-06-27 12:35:00,13.54,13.58,13.53,13.58,136736.0,13.54,13.58,13.53,13.58,136736.0
2022-06-27 12:40:00,13.57,13.62,13.57,13.62,193448.0,13.57,13.62,13.57,13.62,193448.0
2022-06-27 12:45:00,13.62,13.63,13.6,13.63,102969.0,13.62,13.63,13.6,13.63,102969.0
2022-06-27 12:50:00,13.63,13.65,13.61,13.63,160012.0,13.63,13.65,13.61,13.63,160012.0
2022-06-27 12:55:00,13.64,13.67,13.62,13.67,136708.0,13.64,13.67,13.62,13.67,136708.0
2022-06-27 13:00:00,13.67,13.67,13.6,13.62,134878.0,13.67,13.67,13.6,13.62,134878.0
2022-06-27 13:05:00,13.62,13.63,13.59,13.62,132231.0,13.62,13.63,13.59,13.62,132231.0
2022-06-27 13:10:00,13.62,13.66,13.62,13.65,246679.0,13.62,13.66,13.62,13.65,246679.0
2022-06-27 13:15:00,13.66,13.67,13.63,13.67,154048.0,13.66,13.67,13.63,13.67,154048.0
2022-06-27 13:20:00,13.67,13.69,13.65,13.66,172923.0,13.67,13.69,13.65,13.66,172923.0
2022-06-27 13:25:00,13.66,13.66,13.62,13.63,132995.0,13.66,13.66,13.62,13.63,132995.0
2022-06-27 13:30:00,13.63,13.64,13.61,13.63,84813.0,13.63,13.64,13.61,13.63,84813.0
2022-06-27 13:35:00,13.63,13.65,13.62,13.63,146457.0,13.63,13.65,13.62,13.63,146457.0
2022-06-27 13:40:00,13.63,13.64,13.6,13.62,43596.0,13.63,13.64,13.6,13.62,43596.0
2022-06-27 13:45:00,13.62,13.63,13.6,13.62,162616.0,13.62,13.63,13.6,13.62,162616.0
2022-06-27 13:50:00,13.62,13.63,13.59,13.59,157850.0,13.62,13.63,13.59,13.59,157850.0
2022-06-27 13:55:00,13.6,13.6,13.57,13.6,189885.0,13.6,13.6,13.57,13.6,189885.0
2022-06-27 14:00:00,13.6,13.6,13.56,13.58,188890.0,13.6,13.6,13.56,13.58,188890.0
2022-06-27 14:05:00,13.58,13.58,13.55,13.57,147414.0,13.58,13.58,13.55,13.57,147414.0
2022-06-27 14:10:00,13.56,13.57,13.54,13.56,307227.0,13.56,13.57,13.54,13.56,307227.0
2022-06-27 14:15:00,13.56,13.61,13.56,13.6,195430.0,13.56,13.61,13.56,13.6,195430.0
2022-06-27 14:20:00,13.6,13.6,13.58,13.6,71507.0,13.6,13.6,13.58,13.6,71507.0
2022-06-27 14:25:00,13.59,13.6,13.56,13.59,104002.0,13.59,13.6,13.56,13.59,104002.0
2022-06-27 14:30:00,13.59,13.62,13.58,13.61,146769.0,13.59,13.62,13.58,13.61,146769.0
2022-06-27 14:35:00,13.62,13.64,13.6,13.62,107925.0,13.62,13.64,13.6,13.62,107925.0
2022-06-27 14:40:00,13.63,13.63,13.6,13.6,145260.0,13.63,13.63,13.6,13.6,145260.0
2022-06-27 14:45:00,13.61,13.63,13.59,13.62,100403.0,13.61,13.63,13.59,13.62,100403.0
2022-06-27 14:50:00,13.62,13.63,13.59,13.62,157788.0,13.62,13.63,13.59,13.62,157788.0
2022-06-27 14:55:00,13.62,13.63,13.6,13.62,88837.0,13.62,13.63,13.6,13.62,88837.0
2022-06-27 15:00:00,13.61,13.62,13.55,13.55,146826.0,13.61,13.62,13.55,13.55,146826.0
2022-06-27 15:05:00,13.55,13.59,13.53,13.58,236791.0,13.55,13.59,13.53,13.58,236791.0
2022-06-27 15:10:00,13.58,13.63,13.57,13.63,166298.0,13.58,13.63,13.57,13.63,166298.0
2022-06-27 15:15:00,13.63,13.64,13.61,13.63,248478.0,13.63,13.64,13.61,13.63,248478.0
2022-06-27 15:20:00,13.63,13.64,13.61,13.61,159097.0,13.63,13.64,13.61,13.61,159097.0
2022-06-27 15:25:00,13.62,13.64,13.61,13.62,304072.0,13.62,13.64,13.61,13.62,304072.0
2022-06-27 15:30:00,13.62,13.62,13.59,13.61,235967.0,13.62,13.62,13.59,13.61,235967.0
2022-06-27 15:35:00,13.61,13.61,13.55,13.58,500133.0,13.61,13.61,13.55,13.58,500133.0
2022-06-27 15:40:00,13.58,13.61,13.56,13.61,367870.0,13.58,13.61,13.56,13.61,367870.0
2022-06-27 15:45:00,13.61,13.63,13.59,13.61,388838.0,13.61,13.63,13.59,13.61,388838.0
2022-06-27 15:50:00,13.6,13.6,13.53,13.54,830805.0,13.6,13.6,13.53,13.54,830805.0
2022-06-27 15:55:00,13.54,13.57,13.53,13.57,1039784.0,13.54,13.57,13.53,13.57,1039784.0
2022-06-28 09:30:00,13.79,14.35,13.79,14.14,2443686.0,13.79,14.35,13.79,14.14,2443686.0
2022-06-28 09:35:00,14.15,14.33,14.09,14.25,1088690.0,14.15,14.33,14.09,14.25,1088690.0
2022-06-28 09:40:00,14.25,14.38,14.21,14.35,1207132.0,14.25,14.38,14.21,14.35,1207132.0
2022-06-28 09:45:00,14.36,14.48,14.29,14.42,1568455.0,14.36,14.48,14.29,14.42,1568455.0
2022-06-28 09:50:00,14.42,14.45,14.35,14.39,656949.0,14.42,14.45,14.35,14.39,656949.0
2022-06-28 09:55:00,14.39,14.4,14.3,14.38,704958.0,14.39,14.4,14.3,14.38,704958.0
2022-06-28 10:00:00,14.38,14.43,14.25,14.28,717441.0,14.38,14.43,14.25,14.28,717441.0
2022-06-28 10:05:00,14.28,14.29,14.13,14.2,953530.0,14.28,14.29,14.13,14.2,953530.0
2022-06-28 10:10:00,14.19,14.35,14.12,14.31,626401.0,14.19,14.35,14.12,14.31,626401.0
2022-06-28 10:15:00,14.3,14.33,14.21,14.21,570267.0,14.3,14.33,14.21,14.21,570267.0
2022-06-28 10:20:00,14.21,14.21,14.08,14.14,1050862.0,14.21,14.21,14.08,14.14,1050862.0
2022-06-28 10:25:00,14.15,14.25,14.14,14.21,719751.0,14.15,14.25,14.14,14.21,719751.0
2022-06-28 10:30:00,14.21,14.21,14.1,14.11,660626.0,14.21,14.21,14.1,14.11,660626.0
2022-06-28 10:35:00,14.11,14.2,14.08,14.2,400901.0,14.11,14.2,14.08,14.2,400901.0
2022-06-28 10:40:00,14.2,14.21,14.12,14.15,371484.0,14.2,14.21,14.12,14.15,371484.0
2022-06-28 10:45:00,14.15,14.15,14.06,14.1,281310.0,14.15,14.15,14.06,14.1,281310.0
2022-06-28 10:50:00,14.1,14.14,14.09,14.1,210081.0,14.1,14.14,14.09,14.1,210081.0
2022-06-28 10:55:00,14.1,14.19,14.1,14.17,343757.0,14.1,14.19,14.1,14.17,343757.0
2022-06-28 11:00:00,14.17,14.2,14.13,14.18,322407.0,14.17,14.2,14.13,14.18,322407.0
2022-06-28 11:05:00,14.18,14.19,14.12,14.14,225682.0,14.18,14.19,14.12,14.14,225682.0
2022-06-28 11:10:00,14.14,14.15,14.06,14.06,247200.0,14.14,14.15,14.06,14.06,247200.0
2022-06-28 11:15:00,14.07,14.07,13.97,13.97,412737.0,14.07,14.07,13.97,13.97,412737.0
2022-06-28 11:20:00,13.97,13.98,13.86,13.92,452424.0,13.97,13.98,13.86,13.92,452424.0
2022-06-28 11:25:00,13.92,13.94,13.84,13.84,458936.0,13.92,13.94,13.84,13.84,458936.0
2022-06-28 11:30:00,13.84,13.94,13.83,13.93,651600.0,13.84,13.94,13.83,13.93,651600.0
2022-06-28 11:35:00,13.92,13.92,13.83,13.85,368153.0,13.92,13.92,13.83,13.85,368153.0
2022-06-28 11:40:00,13.85,13.87,13.77,13.78,488749.0,13.85,13.87,13.77,13.78,488749.0
2022-06-28 11:45:00,13.78,13.82,13.72,13.75,594467.0,13.78,13.82,13.72,13.75,594467.0
2022-06-28 11:50:00,13.75,13.75,13.69,13.71,320623.0,13.75,13.75,13.69,13.71,320623.0
2022-06-28 11:55:00,13.71,13.76,13.69,13.71,349175.0,13.71,13.76,13.69,13.71,349175.0
2022-06-28 12:00:00,13.71,13.74,13.7,13.72,211431.0,13.71,13.74,13.7,13.72,211431.0
2022-06-28 12:05:00,13.71,13.79,13.71,13.78,185489.0,13.71,13.79,13.71,13.78,185489.0
2022-06-28 12:10:00,13.77,13.83,13.77,13.78,237053.0,13.77,13.83,13.77,13.78,237053.0
2022-06-28 12:15:00,13.77,13.79,13.73,13.78,277487.0,13.77,13.79,13.73,13.78,277487.0
2022-06-28 12:20:00,13.78,13.81,13.77,13.79,268659.0,13.78,13.81,13.77,13.79,268659.0
2022-06-28 12:25:00,13.79,13.83,13.78,13.83,245834.0,13.79,13.83,13.78,13.83,245834.0
2022-06-28 12:30:00,13.81,13.82,13.77,13.78,157419.0,13.81,13.82,13.77,13.78,157419.0
2022-06-28 12:35:00,13.77,13.83,13.77,13.82,91356.0,13.77,13.83,13.77,13.82,91356.0
2022-06-28 12:40:00,13.83,13.88,13.83,13.86,264721.0,13.83,13.88,13.83,13.86,264721.0
2022-06-28 12:45:00,13.87,13.89,13.83,13.84,139888.0,13.87,13.89,13.83,13.84,139888.0
2022-06-28 12:50:00,13.84,13.86,13.81,13.82,195483.0,13.84,13.86,13.81,13.82,195483.0
2022-06-28 12:55:00,13.81,13.83,13.79,13.81,147794.0,13.81,13.83,13.79,13.81,147794.0
2022-06-28 13:00:00,13.8,13.81,13.75,13.78,178707.0,13.8,13.81,13.75,13.78,178707.0
2022-06-28 13:05:00,13.79,13.79,13.71,13.71,232210.0,13.79,13.79,13.71,13.71,232210.0
2022-06-28 13:10:00,13.72,13.73,13.7,13.71,178188.0,13.72,13.73,13.7,13.71,178188.0
2022-06-28 13:15:00,13.71,13.74,13.69,13.72,289931.0,13.71,13.74,13.69,13.72,289931.0
2022-06-28 13:20:00,13.72,13.73,13.68,13.73,156326.0,13.72,13.73,13.68,13.73,156326.0
2022-06-28 13:25:00,13.73,13.76,13.7,13.75,275853.0,13.73,13.76,13.7,13.75,275853.0
2022-06-28 13:30:00,13.75,13.77,13.73,13.74,177687.0,13.75,13.77,13.73,13.74,177687.0
2022-06-28 13:35:00,13.74,13.75,13.68,13.71,227397.0,13.74,13.75,13.68,13.71,227397.0
2022-06-28 13:40:00,13.7,13.72,13.68,13.69,175517.0,13.7,13.72,13.68,13.69,175517.0
2022-06-28 13:45:00,13.7,13.71,13.68,13.69,89074.0,13.7,13.71,13.68,13.69,89074.0
2022-06-28 13:50:00,13.69,13.69,13.65,13.65,226885.0,13.69,13.69,13.65,13.65,226885.0
2022-06-28 13:55:00,13.65,13.66,13.61,13.62,201242.0,13.65,13.66,13.61,13.62,201242.0
2022-06-28 14:00:00,13.61,13.68,13.6,13.63,313831.0,13.61,13.68,13.6,13.63,313831.0
2022-06-28 14:05:00,13.62,13.65,13.58,13.59,381190.0,13.62,13.65,13.58,13.59,381190.0
2022-06-28 14:10:00,13.59,13.61,13.56,13.57,167510.0,13.59,13.61,13.56,13.57,167510.0
2022-06-28 14:15:00,13.56,13.58,13.54,13.56,228410.0,13.56,13.58,13.54,13.56,228410.0
2022-06-28 14:20:00,13.55,13.58,13.5,13.52,748294.0,13.55,13.58,13.5,13.52,748294.0
2022-06-28 14:25:00,13.52,13.56,13.52,13.55,117778.0,13.52,13.56,13.52,13.55,117778.0
2022-06-28 14:30:00,13.56,13.56,13.49,13.5,476065.0,13.56,13.56,13.49,13.5,476065.0
2022-06-28 14:35:00,13.49,13.51,13.48,13.49,138385.0,13.49,13.51,13.48,13.49,138385.0
2022-06-28 14:40:00,13.49,13.51,13.47,13.51,166266.0,13.49,13.51,13.47,13.51,166266.0
2022-06-28 14:45:00,13.51,13.56,13.49,13.54,233754.0,13.51,13.56,13.49,13.54,233754.0
2022-06-28 14:50:00,13.55,13.57,13.53,13.57,177612.0,13.55,13.57,13.53,13.57,177612.0
2022-06-28 14:55:00,13.57,13.58,13.54,13.56,180945.0,13.57,13.58,13.54,13.56,180945.0
2022-06-28 15:00:00,13.55,13.59,13.52,13.53,279366.0,13.55,13.59,13.52,13.53,279366.0
2022-06-28 15:05:00,13.53,13.56,13.51,13.54,248264.0,13.53,13.56,13.51,13.54,248264.0
2022-06-28 15:10:00,13.54,13.58,13.53,13.56,231081.0,13.54,13.58,13.53,13.56,231081.0
2022-06-28 15:15:00,13.55,13.59,13.54,13.57,237247.0,13.55,13.59,13.54,13.57,237247.0
2022-06-28 15:20:00,13.57,13.61,13.56,13.61,216246.0,13.57,13.61,13.56,13.61,216246.0
2022-06-28 15:25:00,13.61,13.61,13.56,13.6,292022.0,13.61,13.61,13.56,13.6,292022.0
2022-06-28 15:30:00,13.6,13.62,13.58,13.6,361010.0,13.6,13.62,13.58,13.6,361010.0
2022-06-28 15:35:00,13.6,13.63,13.59,13.63,513356.0,13.6,13.63,13.59,13.63,513356.0
2022-06-28 15:40:00,13.63,13.64,13.57,13.59,509006.0,13.63,13.64,13.57,13.59,509006.0
2022-06-28 15:45:00,13.59,13.61,13.55,13.55,397959.0,13.59,13.61,13.55,13.55,397959.0
2022-06-28 15:50:00,13.55,13.57,13.49,13.5,1273694.0,13.55,13.57,13.49,13.5,1273694.0
2022-06-28 15:55:00,13.5,13.51,13.47,13.5,1015950.0,13.5,13.51,13.47,13.5,1015950.0
2022-06-29 09:30:00,13.24,13.24,13.03,13.05,1470502.0,13.24,13.24,13.03,13.05,1470502.0
2022-06-29 09:35:00,13.05,13.1,12.91,12.92,1382229.0,13.05,13.1,12.91,12.92,1382229.0
2022-06-29 09:40:00,12.91,13.07,12.82,12.9,1945160.0,12.91,13.07,12.82,12.9,1945160.0
2022-06-29 09:45:00,12.9,13.1,12.85,13.06,1156832.0,12.9,13.1,12.85,13.06,1156832.0
2022-06-29 09:50:00,13.06,13.23,13.01,13.14,683211.0,13.06,13.23,13.01,13.14,683211.0
2022-06-29 09:55:00,13.13,13.14,12.99,13.01,724392.0,13.13,13.14,12.99,13.01,724392.0
2022-06-29 10:00:00,13.01,13.07,12.96,12.96,763750.0,13.01,13.07,12.96,12.96,763750.0
2022-06-29 10:05:00,12.96,13.03,12.93,12.96,747986.0,12.96,13.03,12.93,12.96,747986.0
2022-06-29 10:10:00,12.95,13.0,12.9,12.92,1080563.0,12.95,13.0,12.9,12.92,1080563.0
2022-06-29 10:15:00,12.91,12.94,12.79,12.81,1081088.0,12.91,12.94,12.79,12.81,1081088.0
2022-06-29 10:20:00,12.8,12.88,12.79,12.88,616985.0,12.8,12.88,12.79,12.88,616985.0
2022-06-29 10:25:00,12.87,12.95,12.86,12.92,584950.0,12.87,12.95,12.86,12.92,584950.0
2022-06-29 10:30:00,12.92,13.0,12.88,12.97,944368.0,12.92,13.0,12.88,12.97,944368.0
2022-06-29 10:35:00,12.96,12.99,12.88,12.91,397868.0,12.96,12.99,12.88,12.91,397868.0
2022-06-29 10:40:00,12.91,12.99,12.86,12.98,425583.0,12.91,12.99,12.86,12.98,425583.0
2022-06-29 10:45:00,12.98,13.0,12.91,12.93,320224.0,12.98,13.0,12.91,12.93,320224.0
2022-06-29 10:50:00,12.93,12.98,12.84,12.88,399858.0,12.93,12.98,12.84,12.88,399858.0
2022-06-29 10:55:00,12.88,12.88,12.81,12.83,313738.0,12.88,12.88,12.81,12.83,313738.0
2022-06-29 11:00:00,12.83,12.86,12.8,12.81,332850.0,12.83,12.86,12.8,12.81,332850.0
2022-06-29 11:05:00,12.81,12.86,12.78,12.84,450214.0,12.81,12.86,12.78,12.84,450214.0
2022-06-29 11:10:00,12.84,12.88,12.83,12.88,213492.0,12.84,12.88,12.83,12.88,213492.0
2022-06-29 11:15:00,12.87,12.91,12.84,12.86,271890.0,12.87,12.91,12.84,12.86,271890.0
2022-06-29 11:20:00,12.85,12.88,12.82,12.85,259476.0,12.85,12.88,12.82,12.85,259476.0
2022-06-29 11:25:00,12.85,12.88,12.83,12.86,188635.0,12.85,12.88,12.83,12.86,188635.0
2022-06-29 11:30:00,12.86,12.89,12.83,12.87,230339.0,12.86,12.89,12.83,12.87,230339.0
2022-06-29 11:35:00,12.87,12.93,12.85,12.91,235844.0,12.87,12.93,12.85,12.91,235844.0
2022-06-29 11:40:00,12.91,12.93,12.86,12.87,258242.0,12.91,12.93,12.86,12.87,258242.0
2022-06-29 11:45:00,12.86,12.91,12.85,12.87,235666.0,12.86,12.91,12.85,12.87,235666.0
2022-06-29 11:50:00,12.87,12.93,12.85,12.93,165441.0,12.87,12.93,12.85,12.93,165441.0
2022-06-29 11:55:00,12.92,12.94,12.89,12.93,194913.0,12.92,12.94,12.89,12.93,194913.0
2022-06-29 12:00:00,12.93,12.95,12.9,12.92,166675.0,12.93,12.95,12.9,12.92,166675.0
2022-06-29 12:05:00,12.91,12.92,12.86,12.88,177257.0,12.91,12.92,12.86,12.88,177257.0
2022-06-29 12:10:00,12.88,12.9,12.85,12.87,208822.0,12.88,12.9,12.85,12.87,208822.0
2022-06-29 12:15:00,12.87,12.92,12.86,12.92,207821.0,12.87,12.92,12.86,12.92,207821.0
2022-06-29 12:20:00,12.92,12.94,12.86,12.87,199388.0,12.92,12.94,12.86,12.87,199388.0
2022-06-29 12:25:00,12.87,12.88,12.82,12.82,298273.0,12.87,12.88,12.82,12.82,298273.0
2022-06-29 12:30:00,12.82,12.85,12.81,12.82,87534.0,12.82,12.85,12.81,12.82,87534.0
2022-06-29 12:35:00,12.82,12.87,12.81,12.83,261159.0,12.82,12.87,12.81,12.83,261159.0
2022-06-29 12:40:00,12.83,12.86,12.83,12.86,214312.0,12.83,12.86,12.83,12.86,214312.0
2022-06-29 12:45:00,12.86,12.87,12.83,12.83,142002.0,12.86,12.87,12.83,12.83,142002.0
2022-06-29 12:50:00,12.83,12.86,12.82,12.83,234240.0,12.83,12.86,12.82,12.83,234240.0
2022-06-29 12:55:00,12.82,12.84,12.79,12.82,358101.0,12.82,12.84,12.79,12.82,358101.0
2022-06-29 13:00:00,12.82,12.86,12.81,12.86,201425.0,12.82,12.86,12.81,12.86,201425.0
2022-06-29 13:05:00,12.85,12.91,12.85,12.89,261114.0,12.85,12.91,12.85,12.89,261114.0
2022-06-29 13:10:00,12.9,12.91,12.83,12.84,188910.0,12.9,12.91,12.83,12.84,188910.0
2022-06-29 13:15:00,12.84,12.84,12.82,12.83,176735.0,12.84,12.84,12.82,12.83,176735.0
2022-06-29 13:20:00,12.82,12.83,12.77,12.78,248485.0,12.82,12.83,12.77,12.78,248485.0
2022-06-29 13:25:00,12.78,12.83,12.77,12.82,293926.0,12.78,12.83,12.77,12.82,293926.0
2022-06-29 13:30:00,12.82,12.83,12.78,12.79,247414.0,12.82,12.83,12.78,12.79,247414.0
2022-06-29 13:35:00,12.8,12.85,12.8,12.83,251006.0,12.8,12.85,12.8,12.83,251006.0
2022-06-29 13:40:00,12.84,12.88,12.83,12.87,249794.0,12.84,12.88,12.83,12.87,249794.0
2022-06-29 13:45:00,12.88,12.89,12.87,12.88,150520.0,12.88,12.89,12.87,12.88,150520.0
2022-06-29 13:50:00,12.88,12.91,12.87,12.91,164199.0,12.88,12.91,12.87,12.91,164199.0
2022-06-29 13:55:00,12.9,12.96,12.9,12.94,415195.0,12.9,12.96,12.9,12.94,415195.0
2022-06-29 14:00:00,12.94,12.99,12.93,12.98,224341.0,12.94,12.99,12.93,12.98,224341.0
2022-06-29 14:05:00,12.98,13.0,12.97,12.99,356183.0,12.98,13.0,12.97,12.99,356183.0
2022-06-29 14:10:00,12.99,13.0,12.96,12.98,256161.0,12.99,13.0,12.96,12.98,256161.0
2022-06-29 14:15:00,12.97,13.01,12.96,12.96,401258.0,12.97,13.01,12.96,12.96,401258.0
2022-06-29 14:20:00,12.96,12.97,12.92,12.93,341246.0,12.96,12.97,12.92,12.93,341246.0
2022-06-29 14:25:00,12.92,12.97,12.91,12.97,222464.0,12.92,12.97,12.91,12.97,222464.0
2022-06-29 14:30:00,12.97,12.98,12.94,12.98,177950.0,12.97,12.98,12.94,12.98,177950.0
2022-06-29 14:35:00,12.98,12.98,12.95,12.96,327518.0,12.98,12.98,12.95,12.96,327518.0
2022-06-29 14:40:00,12.96,12.96,12.9,12.92,157827.0,12.96,12.96,12.9,12.92,157827.0
2022-06-29 14:45:00,12.92,12.95,12.92,12.94,148197.0,12.92,12.95,12.92,12.94,148197.0
2022-06-29 14:50:00,12.93,12.97,12.92,12.95,117342.0,12.93,12.97,12.92,12.95,117342.0
2022-06-29 14:55:00,12.96,12.97,12.95,12.96,125911.0,12.96,12.97,12.95,12.96,125911.0
2022-06-29 15:00:00,12.96,12.97,12.92,12.94,120937.0,12.96,12.97,12.92,12.94,120937.0
2022-06-29 15:05:00,12.94,12.99,12.93,12.96,300527.0,12.94,12.99,12.93,12.96,300527.0
2022-06-29 15:10:00,12.96,12.97,12.94,12.96,151715.0,12.96,12.97,12.94,12.96,151715.0
2022-06-29 15:15:00,12.97,13.02,12.96,12.99,303372.0,12.97,13.02,12.96,12.99,303372.0
2022-06-29 15:20:00,12.98,13.03,12.98,13.02,281291.0,12.98,13.03,12.98,13.02,281291.0
2022-06-29 15:25:00,13.02,13.05,13.0,13.04,351977.0,13.02,13.05,13.0,13.04,351977.0
2022-06-29 15:30:00,13.04,13.05,12.99,13.0,386531.0,13.04,13.05,12.99,13.0,386531.0
2022-06-29 15:35:00,13.0,13.02,12.98,13.02,359307.0,13.0,13.02,12.98,13.02,359307.0
2022-06-29 15:40:00,13.02,13.03,12.99,13.03,377862.0,13.02,13.03,12.99,13.03,377862.0
2022-06-29 15:45:00,13.03,13.06,13.01,13.03,519044.0,13.03,13.06,13.01,13.03,519044.0
2022-06-29 15:50:00,13.04,13.05,12.98,13.03,644741.0,13.04,13.05,12.98,13.03,644741.0
2022-06-29 15:55:00,13.03,13.03,13.01,13.03,744369.0,13.03,13.03,13.01,13.03,744369.0
2022-06-30 09:30:00,12.61,12.67,12.4,12.54,2450583.0,12.61,12.67,12.4,12.54,2450583.0
2022-06-30 09:35:00,12.54,12.57,12.41,12.43,1006157.0,12.54,12.57,12.41,12.43,1006157.0
2022-06-30 09:40:00,12.43,12.65,12.4,12.59,749610.0,12.43,12.65,12.4,12.59,749610.0
2022-06-30 09:45:00,12.6,12.63,12.42,12.46,727375.0,12.6,12.63,12.42,12.46,727375.0
2022-06-30 09:50:00,12.44,12.46,12.3,12.32,1390373.0,12.44,12.46,12.3,12.32,1390373.0
2022-06-30 09:55:00,12.31,12.37,12.26,12.34,871793.0,12.31,12.37,12.26,12.34,871793.0
2022-06-30 10:00:00,12.33,12.34,12.29,12.3,350948.0,12.33,12.34,12.29,12.3,350948.0
2022-06-30 10:05:00,12.3,12.34,12.26,12.26,526645.0,12.3,12.34,12.26,12.26,526645.0
2022-06-30 10:10:00,12.26,12.36,12.25,12.35,822046.0,12.26,12.36,12.25,12.35,822046.0
2022-06-30 10:15:00,12.34,12.38,12.3,12.37,492801.0,12.34,12.38,12.3,12.37,492801.0
2022-06-30 10:20:00,12.36,12.37,12.3,12.31,533918.0,12.36,12.37,12.3,12.31,533918.0
2022-06-30 10:25:00,12.32,12.37,12.3,12.33,406890.0,12.32,12.37,12.3,12.33,406890.0
2022-06-30 10:30:00,12.33,12.45,12.31,12.44,652182.0,12.33,12.45,12.31,12.44,652182.0
2022-06-30 10:35:00,12.44,12.46,12.38,12.38,474267.0,12.44,12.46,12.38,12.38,474267.0
2022-06-30 10:40:00,12.38,12.39,12.32,12.34,405533.0,12.38,12.39,12.32,12.34,405533.0
2022-06-30 10:45:00,12.34,12.36,12.29,12.3,376472.0,12.34,12.36,12.29,12.3,376472.0
2022-06-30 10:50:00,12.29,12.41,12.29,12.39,441988.0,12.29,12.41,12.29,12.39,441988.0
2022-06-30 10:55:00,12.39,12.45,12.36,12.43,435501.0,12.39,12.45,12.36,12.43,435501.0
2022-06-30 11:00:00,12.43,12.44,12.39,12.39,360909.0,12.43,12.44,12.39,12.39,360909.0
2022-06-30 11:05:00,12.4,12.52,12.39,12.51,383631.0,12.4,12.52,12.39,12.51,383631.0
2022-06-30 11:10:00,12.52,12.53,12.46,12.5,361587.0,12.52,12.53,12.46,12.5,361587.0
2022-06-30 11:15:00,12.5,12.56,12.49,12.5,529089.0,12.5,12.56,12.49,12.5,529089.0
2022-06-30 11:20:00,12.5,12.59,12.49,12.57,450642.0,12.5,12.59,12.49,12.57,450642.0
2022-06-30 11:25:00,12.56,12.64,12.55,12.61,443369.0,12.56,12.64,12.55,12.61,443369.0
2022-06-30 11:30:00,12.61,12.66,12.6,12.63,585470.0,12.61,12.66,12.6,12.63,585470.0
2022-06-30 11:35:00,12.63,12.71,12.6,12.7,575324.0,12.63,12.71,12.6,12.7,575324.0
2022-06-30 11:40:00,12.71,12.75,12.68,12.72,469840.0,12.71,12.75,12.68,12.72,469840.0
2022-06-30 11:45:00,12.72,12.78,12.68,12.75,546193.0,12.72,12.78,12.68,12.75,546193.0
2022-06-30 11:50:00,12.74,12.76,12.73,12.75,155925.0,12.74,12.76,12.73,12.75,155925.0
2022-06-30 11:55:00,12.75,12.76,12.71,12.76,320130.0,12.75,12.76,12.71,12.76,320130.0
2022-06-30 12:00:00,12.75,12.75,12.67,12.69,218342.0,12.75,12.75,12.67,12.69,218342.0
2022-06-30 12:05:00,12.69,12.69,12.62,12.63,197263.0,12.69,12.69,12.62,12.63,197263.0
2022-06-30 12:10:00,12.62,12.66,12.6,12.66,335411.0,12.62,12.66,12.6,12.66,335411.0
2022-06-30 12:15:00,12.66,12.66,12.62,12.66,264251.0,12.66,12.66,12.62,12.66,264251.0
2022-06-30 12:20:00,12.66,12.75,12.63,12.75,353678.0,12.66,12.75,12.63,12.75,353678.0
2022-06-30 12:25:00,12.75,12.81,12.74,12.81,348441.0,12.75,12.81,12.74,12.81,348441.0
2022-06-30 12:30:00,12.81,12.88,12.8,12.82,365988.0,12.81,12.88,12.8,12.82,365988.0
2022-06-30 12:35:00,12.82,12.82,12.78,12.79,382803.0,12.82,12.82,12.78,12.79,382803.0
2022-06-30 12:40:00,12.79,12.79,12.75,12.78,151610.0,12.79,12.79,12.75,12.78,151610.0
2022-06-30 12:45:00,12.78,12.79,12.71,12.71,323885.0,12.78,12.79,12.71,12.71,323885.0
2022-06-30 12:50:00,12.72,12.73,12.69,12.71,264325.0,12.72,12.73,12.69,12.71,264325.0
2022-06-30 12:55:00,12.72,12.73,12.68,12.71,200694.0,12.72,12.73,12.68,12.71,200694.0
2022-06-30 13:00:00,12.71,12.74,12.7,12.73,154183.0,12.71,12.74,12.7,12.73,154183.0
2022-06-30 13:05:00,12.73,12.73,12.65,12.67,219338.0,12.73,12.73,12.65,12.67,219338.0
2022-06-30 13:10:00,12.67,12.67,12.56,12.57,477242.0,12.67,12.67,12.56,12.57,477242.0
2022-06-30 13:15:00,12.56,12.64,12.56,12.61,253734.0,12.56,12.64,12.56,12.61,253734.0
2022-06-30 13:20:00,12.61,12.66,12.6,12.65,241280.0,12.61,12.66,12.6,12.65,241280.0
2022-06-30 13:25:00,12.65,12.68,12.63,12.67,208946.0,12.65,12.68,12.63,12.67,208946.0
2022-06-30 13:30:00,12.67,12.7,12.65,12.67,298817.0,12.67,12.7,12.65,12.67,298817.0
2022-06-30 13:35:00,12.67,12.72,12.66,12.72,136061.0,12.67,12.72,12.66,12.72,136061.0
2022-06-30 13:40:00,12.72,12.77,12.69,12.7,246938.0,12.72,12.77,12.69,12.7,246938.0
2022-06-30 13:45:00,12.69,12.76,12.69,12.75,278782.0,12.69,12.76,12.69,12.75,278782.0
2022-06-30 13:50:00,12.76,12.8,12.74,12.76,156459.0,12.76,12.8,12.74,12.76,156459.0
2022-06-30 13:55:00,12.76,12.76,12.71,12.73,166333.0,12.76,12.76,12.71,12.73,166333.0
2022-06-30 14:00:00,12.73,12.74,12.69,12.72,185201.0,12.73,12.74,12.69,12.72,185201.0
2022-06-30 14:05:00,12.72,12.72,12.66,12.67,406005.0,12.72,12.72,12.66,12.67,406005.0
2022-06-30 14:10:00,12.66,12.69,12.65,12.66,187343.0,12.66,12.69,12.65,12.66,187343.0
2022-06-30 14:15:00,12.66,12.7,12.64,12.7,262160.0,12.66,12.7,12.64,12.7,262160.0
2022-06-30 14:20:00,12.69,12.71,12.65,12.65,242853.0,12.69,12.71,12.65,12.65,242853.0
2022-06-30 14:25:00,12.66,12.7,12.62,12.69,258202.0,12.66,12.7,12.62,12.69,258202.0
2022-06-30 14:30:00,12.68,12.69,12.66,12.68,139229.0,12.68,12.69,12.66,12.68,139229.0
2022-06-30 14:35:00,12.67,12.68,12.64,12.66,194434.0,12.67,12.68,12.64,12.66,194434.0
2022-06-30 14:40:00,12.65,12.65,12.58,12.59,321015.0,12.65,12.65,12.58,12.59,321015.0
2022-06-30 14:45:00,12.59,12.63,12.58,12.63,278311.0,12.59,12.63,12.58,12.63,278311.0
2022-06-30 14:50:00,12.62,12.62,12.56,12.58,185617.0,12.62,12.62,12.56,12.58,185617.0
2022-06-30 14:55:00,12.58,12.59,12.55,12.56,279361.0,12.58,12.59,12.55,12.56,279361.0
2022-06-30 15:00:00,12.57,12.6,12.55,12.57,375658.0,12.57,12.6,12.55,12.57,375658.0
2022-06-30 15:05:00,12.57,12.57,12.51,12.53,362449.0,12.57,12.57,12.51,12.53,362449.0
2022-06-30 15:10:00,12.52,12.55,12.51,12.53,230642.0,12.52,12.55,12.51,12.53,230642.0
2022-06-30 15:15:00,12.53,12.54,12.5,12.51,316919.0,12.53,12.54,12.5,12.51,316919.0
2022-06-30 15:20:00,12.51,12.58,12.5,12.58,285262.0,12.51,12.58,12.5,12.58,285262.0
2022-06-30 15:25:00,12.58,12.63,12.57,12.63,314259.0,12.58,12.63,12.57,12.63,314259.0
2022-06-30 15:30:00,12.62,12.67,12.61,12.66,329309.0,12.62,12.67,12.61,12.66,329309.0
2022-06-30 15:35:00,12.66,12.7,12.64,12.64,509188.0,12.66,12.7,12.64,12.64,509188.0
2022-06-30 15:40:00,12.64,12.68,12.61,12.63,443377.0,12.64,12.68,12.61,12.63,443377.0
2022-06-30 15:45:00,12.63,12.69,12.62,12.65,533317.0,12.63,12.69,12.62,12.65,533317.0
2022-06-30 15:50:00,12.64,12.68,12.6,12.63,916904.0,12.64,12.68,12.6,12.63,916904.0
2022-06-30 15:55:00,12.63,12.69,12.63,12.68,1638114.0,12.63,12.69,12.63,12.68,1638114.0
2022-07-01 09:30:00,12.78,12.95,12.69,12.81,1580740.0,12.78,12.95,12.69,12.81,1580740.0
2022-07-01 09:35:00,12.8,12.92,12.72,12.78,885444.0,12.8,12.92,12.72,12.78,885444.0
2022-07-01 09:40:00,12.78,12.9,12.76,12.83,648391.0,12.78,12.9,12.76,12.83,648391.0
2022-07-01 09:45:00,12.82,13.04,12.79,12.98,1013747.0,12.82,13.04,12.79,12.98,1013747.0
2022-07-01 09:50:00,12.99,13.03,12.92,12.95,665081.0,12.99,13.03,12.92,12.95,665081.0
2022-07-01 09:55:00,12.95,12.98,12.85,12.88,664138.0,12.95,12.98,12.85,12.88,664138.0
2022-07-01 10:00:00,12.88,12.98,12.75,12.77,774949.0,12.88,12.98,12.75,12.77,774949.0
2022-07-01 10:05:00,12.76,12.88,12.76,12.83,722915.0,12.76,12.88,12.76,12.83,722915.0
2022-07-01 10:10:00,12.84,12.86,12.7,12.74,644412.0,12.84,12.86,12.7,12.74,644412.0
2022-07-01 10:15:00,12.74,12.78,12.71,12.77,725832.0,12.74,12.78,12.71,12.77,725832.0
2022-07-01 10:20:00,12.77,12.8,12.71,12.76,350368.0,12.77,12.8,12.71,12.76,350368.0
2022-07-01 10:25:00,12.75,12.76,12.63,12.63,424841.0,12.75,12.76,12.63,12.63,424841.0
2022-07-01 10:30:00,12.63,12.65,12.6,12.63,299585.0,12.63,12.65,12.6,12.63,299585.0
2022-07-01 10:35:00,12.63,12.63,12.53,12.54,398705.0,12.63,12.63,12.53,12.54,398705.0
2022-07-01 10:40:00,12.54,12.61,12.52,12.59,417906.0,12.54,12.61,12.52,12.59,417906.0
2022-07-01 10:45:00,12.59,12.66,12.58,12.63,434668.0,12.59,12.66,12.58,12.63,434668.0
2022-07-01 10:50:00,12.63,12.63,12.56,12.59,321390.0,12.63,12.63,12.56,12.59,321390.0
2022-07-01 10:55:00,12.58,12.65,12.58,12.63,496745.0,12.58,12.65,12.58,12.63,496745.0
2022-07-01 11:00:00,12.63,12.66,12.6,12.62,366371.0,12.63,12.66,12.6,12.62,366371.0
2022-07-01 11:05:00,12.62,12.72,12.6,12.7,454586.0,12.62,12.72,12.6,12.7,454586.0
2022-07-01 11:10:00,12.7,12.72,12.65,12.7,300255.0,12.7,12.72,12.65,12.7,300255.0
2022-07-01 11:15:00,12.71,12.78,12.7,12.75,412177.0,12.71,12.78,12.7,12.75,412177.0
2022-07-01 11:20:00,12.75,12.77,12.7,12.72,246146.0,12.75,12.77,12.7,12.72,246146.0
2022-07-01 11:25:00,12.72,12.73,12.66,12.68,329133.0,12.72,12.73,12.66,12.68,329133.0
2022-07-01 11:30:00,12.69,12.74,12.69,12.72,333675.0,12.69,12.74,12.69,12.72,333675.0
2022-07-01 11:35:00,12.73,12.74,12.68,12.71,265207.0,12.73,12.74,12.68,12.71,265207.0
2022-07-01 11:40:00,12.72,12.73,12.68,12.69,353048.0,12.72,12.73,12.68,12.69,353048.0
2022-07-01 11:45:00,12.68,12.72,12.67,12.68,135786.0,12.68,12.72,12.67,12.68,135786.0
2022-07-01 11:50:00,12.68,12.68,12.6,12.61,382814.0,12.68,12.68,12.6,12.61,382814.0
2022-07-01 11:55:00,12.61,12.62,12.58,12.61,239440.0,12.61,12.62,12.58,12.61,239440.0
2022-07-01 12:00:00,12.62,12.65,12.58,12.65,222642.0,12.62,12.65,12.58,12.65,222642.0
2022-07-01 12:05:00,12.65,12.67,12.62,12.63,241009.0,12.65,12.67,12.62,12.63,241009.0
2022-07-01 12:10:00,12.63,12.64,12.58,12.62,293279.0,12.63,12.64,12.58,12.62,293279.0
2022-07-01 12:15:00,12.62,12.69,12.61,12.67,236485.0,12.62,12.69,12.61,12.67,236485.0
2022-07-01 12:20:00,12.67,12.69,12.65,12.69,265473.0,12.67,12.69,12.65,12.69,265473.0
2022-07-01 12:25:00,12.69,12.72,12.67,12.71,149590.0,12.69,12.72,12.67,12.71,149590.0
2022-07-01 12:30:00,12.71,12.73,12.68,12.7,193902.0,12.71,12.73,12.68,12.7,193902.0
2022-07-01 12:35:00,12.69,12.71,12.67,12.68,143888.0,12.69,12.71,12.67,12.68,143888.0
2022-07-01 12:40:00,12.68,12.74,12.67,12.73,303704.0,12.68,12.74,12.67,12.73,303704.0
2022-07-01 12:45:00,12.72,12.77,12.7,12.77,399135.0,12.72,12.77,12.7,12.77,399135.0
2022-07-01 12:50:00,12.76,12.83,12.76,12.83,336591.0,12.76,12.83,12.76,12.83,336591.0
2022-07-01 12:55:00,12.82,12.83,12.76,12.77,304793.0,12.82,12.83,12.76,12.77,304793.0
2022-07-01 13:00:00,12.77,12.82,12.76,12.78,197876.0,12.77,12.82,12.76,12.78,197876.0
2022-07-01 13:05:00,12.78,12.81,12.77,12.81,127721.0,12.78,12.81,12.77,12.81,127721.0
2022-07-01 13:10:00,12.8,12.84,12.79,12.83,164788.0,12.8,12.84,12.79,12.83,164788.0
2022-07-01 13:15:00,12.83,12.84,12.8,12.84,241820.0,12.83,12.84,12.8,12.84,241820.0
2022-07-01 13:20:00,12.83,12.84,12.81,12.83,73080.0,12.83,12.84,12.81,12.83,73080.0
2022-07-01 13:25:00,12.83,12.88,12.81,12.88,203807.0,12.83,12.88,12.81,12.88,203807.0
2022-07-01 13:30:00,12.87,12.92,12.87,12.88,419083.0,12.87,12.92,12.87,12.88,419083.0
2022-07-01 13:35:00,12.88,12.94,12.88,12.93,303749.0,12.88,12.94,12.88,12.93,303749.0
2022-07-01 13:40:00,12.92,12.95,12.91,12.95,388119.0,12.92,12.95,12.91,12.95,388119.0
2022-07-01 13:45:00,12.94,12.99,12.93,12.97,359899.0,12.94,12.99,12.93,12.97,359899.0
2022-07-01 13:50:00,12.98,13.02,12.96,13.0,719004.0,12.98,13.02,12.96,13.0,719004.0
2022-07-01 13:55:00,13.01,13.02,12.99,13.01,249980.0,13.01,13.02,12.99,13.01,249980.0
2022-07-01 14:00:00,13.02,13.03,12.97,12.98,345106.0,13.02,13.03,12.97,12.98,345106.0
2022-07-01 14:05:00,12.97,12.99,12.96,12.98,207535.0,12.97,12.99,12.96,12.98,207535.0
2022-07-01 14:10:00,12.97,13.0,12.94,12.99,306104.0,12.97,13.0,12.94,12.99,306104.0
2022-07-01 14:15:00,12.99,13.02,12.96,13.01,211113.0,12.99,13.02,12.96,13.01,211113.0
2022-07-01 14:20:00,13.02,13.1,13.0,13.1,360664.0,13.02,13.1,13.0,13.1,360664.0
2022-07-01 14:25:00,13.09,13.1,13.06,13.06,337298.0,13.09,13.1,13.06,13.06,337298.0
2022-07-01 14:30:00,13.07,13.12,13.07,13.11,436317.0,13.07,13.12,13.07,13.11,436317.0
2022-07-01 14:35:00,13.11,13.12,13.09,13.12,124236.0,13.11,13.12,13.09,13.12,124236.0
2022-07-01 14:40:00,13.12,13.12,13.09,13.1,109382.0,13.12,13.12,13.09,13.1,109382.0
2022-07-01 14:45:00,13.11,13.14,13.09,13.12,298980.0,13.11,13.14,13.09,13.12,298980.0
2022-07-01 14:50:00,13.12,13.13,13.07,13.08,262764.0,13.12,13.13,13.07,13.08,262764.0
2022-07-01 14:55:00,13.08,13.1,13.06,13.09,250318.0,13.08,13.1,13.06,13.09,250318.0
2022-07-01 15:00:00,13.09,13.09,13.02,13.03,234663.0,13.09,13.09,13.02,13.03,234663.0
2022-07-01 15:05:00,13.03,13.06,13.02,13.05,179698.0,13.03,13.06,13.02,13.05,179698.0
2022-07-01 15:10:00,13.05,13.07,13.03,13.05,220251.0,13.05,13.07,13.03,13.05,220251.0
2022-07-01 15:15:00,13.05,13.09,13.04,13.04,284241.0,13.05,13.09,13.04,13.04,284241.0
2022-07-01 15:20:00,13.04,13.06,13.01,13.05,221115.0,13.04,13.06,13.01,13.05,221115.0
2022-07-01 15:25:00,13.05,13.07,13.03,13.05,199807.0,13.05,13.07,13.03,13.05,199807.0
2022-07-01 15:30:00,13.05,13.1,13.05,13.08,322623.0,13.05,13.1,13.05,13.08,322623.0
2022-07-01 15:35:00,13.08,13.12,13.07,13.12,306165.0,13.08,13.12,13.07,13.12,306165.0
2022-07-01 15:40:00,13.12,13.14,13.1,13.12,456462.0,13.12,13.14,13.1,13.12,456462.0
2022-07-01 15:45:00,13.12,13.17,13.11,13.17,686743.0,13.12,13.17,13.11,13.17,686743.0
2022-07-01 15:50:00,13.17,13.18,13.09,13.11,779585.0,13.17,13.18,13.09,13.11,779585.0
2022-07-01 15:55:00,13.11,13.14,13.1,13.12,1038722.0,13.11,13.14,13.1,13.12,1038722.0
2022-07-05 09:30:00,12.81,12.84,12.55,12.64,1460828.0,12.81,12.84,12.55,12.64,1460828.0
2022-07-05 09:35:00,12.64,12.71,12.57,12.59,919944.0,12.64,12.71,12.57,12.59,919944.0
2022-07-05 09:40:00,12.6,12.83,12.56,12.79,952678.0,12.6,12.83,12.56,12.79,952678.0
2022-07-05 09:45:00,12.79,12.94,12.75,12.87,714951.0,12.79,12.94,12.75,12.87,714951.0
2022-07-05 09:50:00,12.88,12.92,12.81,12.88,609686.0,12.88,12.92,12.81,12.88,609686.0
2022-07-05 09:55:00,12.87,12.88,12.74,12.8,582270.0,12.87,12.88,12.74,12.8,582270.0
2022-07-05 10:00:00,12.8,12.91,12.66,12.67,1158897.0,12.8,12.91,12.66,12.67,1158897.0
2022-07-05 10:05:00,12.67,12.75,12.65,12.74,967390.0,12.67,12.75,12.65,12.74,967390.0
2022-07-05 10:10:00,12.74,12.9,12.7,12.89,681908.0,12.74,12.9,12.7,12.89,681908.0
2022-07-05 10:15:00,12.89,12.95,12.88,12.9,582244.0,12.89,12.95,12.88,12.9,582244.0
2022-07-05 10:20:00,12.89,12.95,12.87,12.92,487832.0,12.89,12.95,12.87,12.92,487832.0
2022-07-05 10:25:00,12.92,12.99,12.91,12.96,412845.0,12.92,12.99,12.91,12.96,412845.0
2022-07-05 10:30:00,12.95,13.06,12.94,13.06,631990.0,12.95,13.06,12.94,13.06,631990.0
2022-07-05 10:35:00,13.06,13.25,13.04,13.22,798037.0,13.06,13.25,13.04,13.22,798037.0
2022-07-05 10:40:00,13.22,13.23,13.12,13.13,462511.0,13.22,13.23,13.12,13.13,462511.0
2022-07-05 10:45:00,13.13,13.13,13.01,13.05,433667.0,13.13,13.13,13.01,13.05,433667.0
2022-07-05 10:50:00,13.05,13.06,13.01,13.02,292087.0,13.05,13.06,13.01,13.02,292087.0
2022-07-05 10:55:00,13.02,13.08,13.0,13.07,400198.0,13.02,13.08,13.0,13.07,400198.0
2022-07-05 11:00:00,13.07,13.09,13.01,13.07,407710.0,13.07,13.09,13.01,13.07,407710.0
2022-07-05 11:05:00,13.07,13.08,13.01,13.07,302180.0,13.07,13.08,13.01,13.07,302180.0
2022-07-05 11:10:00,13.07,13.08,13.0,13.01,312598.0,13.07,13.08,13.0,13.01,312598.0
2022-07-05 11:15:00,13.01,13.04,12.99,13.02,244296.0,13.01,13.04,12.99,13.02,244296.0
2022-07-05 11:20:00,13.02,13.06,13.01,13.03,239820.0,13.02,13.06,13.01,13.03,239820.0
2022-07-05 11:25:00,13.04,13.06,13.01,13.02,358734.0,13.04,13.06,13.01,13.02,358734.0
2022-07-05 11:30:00,13.02,13.11,12.98,13.07,312581.0,13.02,13.11,12.98,13.07,312581.0
2022-07-05 11:35:00,13.07,13.08,13.03,13.06,164356.0,13.07,13.08,13.03,13.06,164356.0
2022-07-05 11:40:00,13.06,13.18,13.05,13.16,539024.0,13.06,13.18,13.05,13.16,539024.0
2022-07-05 11:45:00,13.16,13.23,13.15,13.22,322637.0,13.16,13.23,13.15,13.22,322637.0
2022-07-05 11:50:00,13.23,13.29,13.21,13.29,437882.0,13.23,13.29,13.21,13.29,437882.0
2022-07-05 11:55:00,13.28,13.29,13.25,13.27,290206.0,13.28,13.29,13.25,13.27,290206.0
2022-07-05 12:00:00,13.28,13.36,13.27,13.35,595111.0,13.28,13.36,13.27,13.35,595111.0
2022-07-05 12:05:00,13.35,13.38,13.3,13.38,326050.0,13.35,13.38,13.3,13.38,326050.0
2022-07-05 12:10:00,13.38,13.44,13.36,13.43,486232.0,13.38,13.44,13.36,13.43,486232.0
2022-07-05 12:15:00,13.42,13.45,13.39,13.45,245986.0,13.42,13.45,13.39,13.45,245986.0
2022-07-05 12:20:00,13.44,13.53,13.43,13.52,686720.0,13.44,13.53,13.43,13.52,686720.0
2022-07-05 12:25:00,13.52,13.53,13.42,13.44,421287.0,13.52,13.53,13.42,13.44,421287.0
2022-07-05 12:30:00,13.44,13.46,13.41,13.45,391524.0,13.44,13.46,13.41,13.45,391524.0
2022-07-05 12:35:00,13.45,13.46,13.42,13.44,271647.0,13.45,13.46,13.42,13.44,271647.0
2022-07-05 12:40:00,13.43,13.45,13.38,13.4,425405.0,13.43,13.45,13.38,13.4,425405.0
2022-07-05 12:45:00,13.4,13.41,13.3,13.32,382707.0,13.4,13.41,13.3,13.32,382707.0
2022-07-05 12:50:00,13.32,13.36,13.29,13.35,340958.0,13.32,13.36,13.29,13.35,340958.0
2022-07-05 12:55:00,13.35,13.38,13.33,13.36,288293.0,13.35,13.38,13.33,13.36,288293.0
2022-07-05 13:00:00,13.37,13.44,13.35,13.43,337990.0,13.37,13.44,13.35,13.43,337990.0
2022-07-05 13:05:00,13.43,13.47,13.39,13.47,268578.0,13.43,13.47,13.39,13.47,268578.0
2022-07-05 13:10:00,13.46,13.49,13.45,13.47,273612.0,13.46,13.49,13.45,13.47,273612.0
2022-07-05 13:15:00,13.47,13.54,13.45,13.53,365903.0,13.47,13.54,13.45,13.53,365903.0
2022-07-05 13:20:00,13.53,13.57,13.5,13.55,391641.0,13.53,13.57,13.5,13.55,391641.0
2022-07-05 13:25:00,13.54,13.56,13.52,13.54,130982.0,13.54,13.56,13.52,13.54,130982.0
2022-07-05 13:30:00,13.54,13.62,13.54,13.61,182221.0,13.54,13.62,13.54,13.61,182221.0
2022-07-05 13:35:00,13.61,13.66,13.61,13.63,345649.0,13.61,13.66,13.61,13.63,345649.0
2022-07-05 13:40:00,13.63,13.66,13.59,13.59,373049.0,13.63,13.66,13.59,13.59,373049.0
2022-07-05 13:45:00,13.6,13.6,13.54,13.59,422390.0,13.6,13.6,13.54,13.59,422390.0
2022-07-05 13:50:00,13.6,13.6,13.55,13.55,233571.0,13.6,13.6,13.55,13.55,233571.0
2022-07-05 13:55:00,13.55,13.59,13.54,13.58,241269.0,13.55,13.59,13.54,13.58,241269.0
2022-07-05 14:00:00,13.59,13.64,13.56,13.63,223205.0,13.59,13.64,13.56,13.63,223205.0
2022-07-05 14:05:00,13.63,13.64,13.58,13.59,187914.0,13.63,13.64,13.58,13.59,187914.0
2022-07-05 14:10:00,13.6,13.62,13.59,13.6,176392.0,13.6,13.62,13.59,13.6,176392.0
2022-07-05 14:15:00,13.6,13.6,13.5,13.53,436414.0,13.6,13.6,13.5,13.53,436414.0
2022-07-05 14:20:00,13.53,13.53,13.49,13.52,200566.0,13.53,13.53,13.49,13.52,200566.0
2022-07-05 14:25:00,13.52,13.56,13.51,13.56,285872.0,13.52,13.56,13.51,13.56,285872.0
2022-07-05 14:30:00,13.56,13.61,13.56,13.59,383473.0,13.56,13.61,13.56,13.59,383473.0
2022-07-05 14:35:00,13.6,13.61,13.56,13.61,298205.0,13.6,13.61,13.56,13.61,298205.0
2022-07-05 14:40:00,13.6,13.62,13.56,13.57,203960.0,13.6,13.62,13.56,13.57,203960.0
2022-07-05 14:45:00,13.58,13.59,13.55,13.57,218481.0,13.58,13.59,13.55,13.57,218481.0
2022-07-05 14:50:00,13.57,13.59,13.53,13.54,256028.0,13.57,13.59,13.53,13.54,256028.0
2022-07-05 14:55:00,13.54,13.59,13.53,13.55,305792.0,13.54,13.59,13.53,13.55,305792.0
2022-07-05 15:00:00,13.56,13.56,13.51,13.56,366579.0,13.56,13.56,13.51,13.56,366579.0
2022-07-05 15:05:00,13.56,13.7,13.56,13.69,861423.0,13.56,13.7,13.56,13.69,861423.0
2022-07-05 15:10:00,13.69,13.76,13.68,13.75,651416.0,13.69,13.76,13.68,13.75,651416.0
2022-07-05 15:15:00,13.75,13.77,13.67,13.69,1033878.0,13.75,13.77,13.67,13.69,1033878.0
2022-07-05 15:20:00,13.7,13.81,13.69,13.78,964231.0,13.7,13.81,13.69,13.78,964231.0
2022-07-05 15:25:00,13.79,13.82,13.77,13.82,713113.0,13.79,13.82,13.77,13.82,713113.0
2022-07-05 15:30:00,13.82,13.88,13.8,13.88,990805.0,13.82,13.88,13.8,13.88,990805.0
2022-07-05 15:35:00,13.87,13.88,13.79,13.84,1381122.0,13.87,13.88,13.79,13.84,1381122.0
2022-07-05 15:40:00,13.83,13.86,13.82,13.84,668286.0,13.83,13.86,13.82,13.84,668286.0
2022-07-05 15:45:00,13.84,13.88,13.83,13.86,1196957.0,13.84,13.88,13.83,13.86,1196957.0
2022-07-05 15:50:00,13.85,13.88,13.82,13.87,1427127.0,13.85,13.88,13.82,13.87,1427127.0
2022-07-05 15:55:00,13.86,13.88,13.85,13.87,1900164.0,13.86,13.88,13.85,13.87,1900164.0
2022-07-06 09:30:00,13.76,14.06,13.75,13.94,1594648.0,13.76,14.06,13.75,13.94,1594648.0
2022-07-06 09:35:00,13.94,14.05,13.76,13.79,1258765.0,13.94,14.05,13.76,13.79,1258765.0
2022-07-06 09:40:00,13.8,14.09,13.79,13.98,954651.0,13.8,14.09,13.79,13.98,954651.0
2022-07-06 09:45:00,13.99,14.05,13.85,13.86,709896.0,13.99,14.05,13.85,13.86,709896.0
2022-07-06 09:50:00,13.86,13.94,13.83,13.87,700345.0,13.86,13.94,13.83,13.87,700345.0
2022-07-06 09:55:00,13.87,13.9,13.82,13.88,550494.0,13.87,13.9,13.82,13.88,550494.0
2022-07-06 10:00:00,13.88,13.91,13.79,13.82,726797.0,13.88,13.91,13.79,13.82,726797.0
2022-07-06 10:05:00,13.81,14.0,13.81,13.96,589077.0,13.81,14.0,13.81,13.96,589077.0
2022-07-06 10:10:00,13.97,13.98,13.69,13.73,896623.0,13.97,13.98,13.69,13.73,896623.0
2022-07-06 10:15:00,13.74,13.78,13.7,13.72,470656.0,13.74,13.78,13.7,13.72,470656.0
2022-07-06 10:20:00,13.72,13.76,13.67,13.73,412367.0,13.72,13.76,13.67,13.73,412367.0
2022-07-06 10:25:00,13.73,13.78,13.69,13.74,376113.0,13.73,13.78,13.69,13.74,376113.0
2022-07-06 10:30:00,13.75,13.76,13.69,13.73,282584.0,13.75,13.76,13.69,13.73,282584.0
2022-07-06 10:35:00,13.73,13.86,13.7,13.82,439935.0,13.73,13.86,13.7,13.82,439935.0
2022-07-06 10:40:00,13.82,13.93,13.79,13.91,539183.0,13.82,13.93,13.79,13.91,539183.0
2022-07-06 10:45:00,13.9,13.96,13.9,13.92,503267.0,13.9,13.96,13.9,13.92,503267.0
2022-07-06 10:50:00,13.92,13.93,13.85,13.9,403111.0,13.92,13.93,13.85,13.9,403111.0
2022-07-06 10:55:00,13.9,13.9,13.83,13.86,324033.0,13.9,13.9,13.83,13.86,324033.0
2022-07-06 11:00:00,13.86,13.88,13.77,13.8,422688.0,13.86,13.88,13.77,13.8,422688.0
2022-07-06 11:05:00,13.79,13.87,13.79,13.83,312297.0,13.79,13.87,13.79,13.83,312297.0
2022-07-06 11:10:00,13.83,13.89,13.82,13.87,252107.0,13.83,13.89,13.82,13.87,252107.0
2022-07-06 11:15:00,13.88,13.91,13.86,13.9,244032.0,13.88,13.91,13.86,13.9,244032.0
2022-07-06 11:20:00,13.9,13.9,13.83,13.87,376874.0,13.9,13.9,13.83,13.87,376874.0
2022-07-06 11:25:00,13.86,13.86,13.75,13.79,312185.0,13.86,13.86,13.75,13.79,312185.0
2022-07-06 11:30:00,13.78,13.79,13.64,13.67,379568.0,13.78,13.79,13.64,13.67,379568.0
2022-07-06 11:35:00,13.67,13.72,13.66,13.69,489181.0,13.67,13.72,13.66,13.69,489181.0
2022-07-06 11:40:00,13.7,13.71,13.66,13.69,157128.0,13.7,13.71,13.66,13.69,157128.0
2022-07-06 11:45:00,13.68,13.72,13.65,13.71,157096.0,13.68,13.72,13.65,13.71,157096.0
2022-07-06 11:50:00,13.71,13.74,13.69,13.7,297966.0,13.71,13.74,13.69,13.7,297966.0
2022-07-06 11:55:00,13.71,13.74,13.69,13.71,216235.0,13.71,13.74,13.69,13.71,216235.0
2022-07-06 12:00:00,13.71,13.72,13.67,13.69,173189.0,13.71,13.72,13.67,13.69,173189.0
2022-07-06 12:05:00,13.68,13.76,13.67,13.76,289981.0,13.68,13.76,13.67,13.76,289981.0
2022-07-06 12:10:00,13.75,13.8,13.73,13.79,197316.0,13.75,13.8,13.73,13.79,197316.0
2022-07-06 12:15:00,13.79,13.8,13.76,13.78,161574.0,13.79,13.8,13.76,13.78,161574.0
2022-07-06 12:20:00,13.79,13.8,13.73,13.75,176293.0,13.79,13.8,13.73,13.75,176293.0
2022-07-06 12:25:00,13.75,13.78,13.74,13.78,152139.0,13.75,13.78,13.74,13.78,152139.0
2022-07-06 12:30:00,13.77,13.78,13.74,13.77,146377.0,13.77,13.78,13.74,13.77,146377.0
2022-07-06 12:35:00,13.77,13.8,13.76,13.77,94130.0,13.77,13.8,13.76,13.77,94130.0
2022-07-06 12:40:00,13.77,13.8,13.75,13.79,128777.0,13.77,13.8,13.75,13.79,128777.0
2022-07-06 12:45:00,13.79,13.79,13.76,13.76,70352.0,13.79,13.79,13.76,13.76,70352.0
2022-07-06 12:50:00,13.76,13.78,13.73,13.78,164017.0,13.76,13.78,13.73,13.78,164017.0
2022-07-06 12:55:00,13.77,13.8,13.77,13.79,82657.0,13.77,13.8,13.77,13.79,82657.0
2022-07-06 13:00:00,13.79,13.8,13.76,13.77,176826.0,13.79,13.8,13.76,13.77,176826.0
2022-07-06 13:05:00,13.77,13.87,13.76,13.84,335110.0,13.77,13.87,13.76,13.84,335110.0
2022-07-06 13:10:00,13.85,13.86,13.83,13.85,111698.0,13.85,13.86,13.83,13.85,111698.0
2022-07-06 13:15:00,13.85,13.85,13.79,13.8,179492.0,13.85,13.85,13.79,13.8,179492.0
2022-07-06 13:20:00,13.81,13.81,13.77,13.78,152334.0,13.81,13.81,13.77,13.78,152334.0
2022-07-06 13:25:00,13.78,13.79,13.75,13.77,169959.0,13.78,13.79,13.75,13.77,169959.0
2022-07-06 13:30:00,13.76,13.8,13.75,13.8,223965.0,13.76,13.8,13.75,13.8,223965.0
2022-07-06 13:35:00,13.79,13.81,13.77,13.79,103201.0,13.79,13.81,13.77,13.79,103201.0
2022-07-06 13:40:00,13.79,13.81,13.77,13.8,89537.0,13.79,13.81,13.77,13.8,89537.0
2022-07-06 13:45:00,13.8,13.83,13.79,13.82,107590.0,13.8,13.83,13.79,13.82,107590.0
2022-07-06 13:50:00,13.83,13.84,13.81,13.82,145713.0,13.83,13.84,13.81,13.82,145713.0
2022-07-06 13:55:00,13.83,13.86,13.82,13.83,165769.0,13.83,13.86,13.82,13.83,165769.0
2022-07-06 14:00:00,13.84,13.88,13.78,13.83,307329.0,13.84,13.88,13.78,13.83,307329.0
2022-07-06 14:05:00,13.84,13.92,13.84,13.86,392898.0,13.84,13.92,13.84,13.86,392898.0
2022-07-06 14:10:00,13.86,13.87,13.78,13.85,429288.0,13.86,13.87,13.78,13.85,429288.0
2022-07-06 14:15:00,13.85,13.85,13.78,13.79,230851.0,13.85,13.85,13.78,13.79,230851.0
2022-07-06 14:20:00,13.79,13.83,13.78,13.83,81573.0,13.79,13.83,13.78,13.83,81573.0
2022-07-06 14:25:00,13.82,13.9,13.78,13.89,346287.0,13.82,13.9,13.78,13.89,346287.0
2022-07-06 14:30:00,13.89,13.98,13.87,13.96,668017.0,13.89,13.98,13.87,13.96,668017.0
2022-07-06 14:35:00,13.96,13.98,13.9,13.94,418297.0,13.96,13.98,13.9,13.94,418297.0
2022-07-06 14:40:00,13.94,13.99,13.93,13.99,362371.0,13.94,13.99,13.93,13.99,362371.0
2022-07-06 14:45:00,13.99,14.01,13.95,13.96,391157.0,13.99,14.01,13.95,13.96,391157.0
2022-07-06 14:50:00,13.96,13.97,13.93,13.96,150690.0,13.96,13.97,13.93,13.96,150690.0
2022-07-06 14:55:00,13.96,13.97,13.93,13.96,121066.0,13.96,13.97,13.93,13.96,121066.0
2022-07-06 15:00:00,13.97,13.98,13.91,13.93,219412.0,13.97,13.98,13.91,13.93,219412.0
2022-07-06 15:05:00,13.93,13.93,13.86,13.9,450669.0,13.93,13.93,13.86,13.9,450669.0
2022-07-06 15:10:00,13.9,13.94,13.88,13.93,380226.0,13.9,13.94,13.88,13.93,380226.0
2022-07-06 15:15:00,13.92,13.94,13.9,13.92,191285.0,13.92,13.94,13.9,13.92,191285.0
2022-07-06 15:20:00,13.93,13.97,13.92,13.96,200413.0,13.93,13.97,13.92,13.96,200413.0
2022-07-06 15:25:00,13.96,13.97,13.91,13.93,202879.0,13.96,13.97,13.91,13.93,202879.0
2022-07-06 15:30:00,13.93,13.93,13.9,13.92,351049.0,13.93,13.93,13.9,13.92,351049.0
2022-07-06 15:35:00,13.93,13.95,13.91,13.92,259632.0,13.93,13.95,13.91,13.92,259632.0
2022-07-06 15:40:00,13.92,13.92,13.88,13.89,459018.0,13.92,13.92,13.88,13.89,459018.0
2022-07-06 15:45:00,13.89,13.92,13.88,13.9,513817.0,13.89,13.92,13.88,13.9,513817.0
2022-07-06 15:50:00,13.9,13.91,13.85,13.86,808864.0,13.9,13.91,13.85,13.86,808864.0
2022-07-06 15:55:00,13.87,13.9,13.86,13.88,1099520.0,13.87,13.9,13.86,13.88,1099520.0
2022-07-07 09:30:00,13.95,14.1,13.87,13.92,1160922.0,13.95,14.1,13.87,13.92,1160922.0
2022-07-07 09:35:00,13.93,14.08,13.86,13.89,835307.0,13.93,14.08,13.86,13.89,835307.0
2022-07-07 09:40:00,13.89,14.05,13.89,13.99,759963.0,13.89,14.05,13.89,13.99,759963.0
2022-07-07 09:45:00,13.99,14.11,13.98,14.04,891203.0,13.99,14.11,13.98,14.04,891203.0
2022-07-07 09:50:00,14.04,14.06,13.96,14.01,691165.0,14.04,14.06,13.96,14.01,691165.0
2022-07-07 09:55:00,14.0,14.01,13.91,13.92,451768.0,14.0,14.01,13.91,13.92,451768.0
2022-07-07 10:00:00,13.92,13.92,13.76,13.79,938247.0,13.92,13.92,13.76,13.79,938247.0
2022-07-07 10:05:00,13.79,13.83,13.72,13.81,962470.0,13.79,13.83,13.72,13.81,962470.0
2022-07-07 10:10:00,13.81,13.85,13.64,13.67,1264567.0,13.81,13.85,13.64,13.67,1264567.0
2022-07-07 10:15:00,13.67,13.79,13.66,13.73,978309.0,13.67,13.79,13.66,13.73,978309.0
2022-07-07 10:20:00,13.73,13.78,13.69,13.77,346167.0,13.73,13.78,13.69,13.77,346167.0
2022-07-07 10:25:00,13.78,13.87,13.76,13.87,415819.0,13.78,13.87,13.76,13.87,415819.0
2022-07-07 10:30:00,13.87,13.94,13.82,13.89,611425.0,13.87,13.94,13.82,13.89,611425.0
2022-07-07 10:35:00,13.89,13.9,13.82,13.84,830616.0,13.89,13.9,13.82,13.84,830616.0
2022-07-07 10:40:00,13.84,13.91,13.82,13.88,500963.0,13.84,13.91,13.82,13.88,500963.0
2022-07-07 10:45:00,13.88,13.93,13.85,13.93,281592.0,13.88,13.93,13.85,13.93,281592.0
2022-07-07 10:50:00,13.93,13.99,13.9,13.97,346289.0,13.93,13.99,13.9,13.97,346289.0
2022-07-07 10:55:00,13.97,13.99,13.94,13.98,415273.0,13.97,13.99,13.94,13.98,415273.0
2022-07-07 11:00:00,13.98,14.01,13.96,14.01,442787.0,13.98,14.01,13.96,14.01,442787.0
2022-07-07 11:05:00,14.01,14.03,13.97,14.01,354372.0,14.01,14.03,13.97,14.01,354372.0
2022-07-07 11:10:00,14.01,14.01,13.98,14.0,244840.0,14.01,14.01,13.98,14.0,244840.0
2022-07-07 11:15:00,14.0,14.0,13.95,13.96,280548.0,14.0,14.0,13.95,13.96,280548.0
2022-07-07 11:20:00,13.96,13.99,13.93,13.95,272381.0,13.96,13.99,13.93,13.95,272381.0
2022-07-07 11:25:00,13.96,14.02,13.95,14.01,248912.0,13.96,14.02,13.95,14.01,248912.0
2022-07-07 11:30:00,14.0,14.04,13.99,14.02,250591.0,14.0,14.04,13.99,14.02,250591.0
2022-07-07 11:35:00,14.02,14.05,13.99,14.04,254548.0,14.02,14.05,13.99,14.04,254548.0
2022-07-07 11:40:00,14.03,14.05,14.02,14.05,136094.0,14.03,14.05,14.02,14.05,136094.0
2022-07-07 11:45:00,14.05,14.08,14.0,14.01,386346.0,14.05,14.08,14.0,14.01,386346.0
2022-07-07 11:50:00,14.01,14.01,13.96,13.98,419799.0,14.01,14.01,13.96,13.98,419799.0
2022-07-07 11:55:00,13.98,13.99,13.95,13.98,219526.0,13.98,13.99,13.95,13.98,219526.0
2022-07-07 12:00:00,13.98,14.0,13.95,14.0,305908.0,13.98,14.0,13.95,14.0,305908.0
2022-07-07 12:05:00,14.0,14.0,13.95,13.96,281931.0,14.0,14.0,13.95,13.96,281931.0
2022-07-07 12:10:00,13.97,13.99,13.95,13.98,264873.0,13.97,13.99,13.95,13.98,264873.0
2022-07-07 12:15:00,13.98,13.99,13.95,13.96,187769.0,13.98,13.99,13.95,13.96,187769.0
2022-07-07 12:20:00,13.96,13.98,13.94,13.96,199724.0,13.96,13.98,13.94,13.96,199724.0
2022-07-07 12:25:00,13.96,13.97,13.94,13.95,159001.0,13.96,13.97,13.94,13.95,159001.0
2022-07-07 12:30:00,13.95,13.98,13.94,13.97,178807.0,13.95,13.98,13.94,13.97,178807.0
2022-07-07 12:35:00,13.98,13.98,13.96,13.96,109604.0,13.98,13.98,13.96,13.96,109604.0
2022-07-07 12:40:00,13.96,13.97,13.95,13.95,124755.0,13.96,13.97,13.95,13.95,124755.0
2022-07-07 12:45:00,13.95,13.98,13.93,13.96,443532.0,13.95,13.98,13.93,13.96,443532.0
2022-07-07 12:50:00,13.95,13.98,13.95,13.97,151116.0,13.95,13.98,13.95,13.97,151116.0
2022-07-07 12:55:00,13.97,13.98,13.96,13.98,132453.0,13.97,13.98,13.96,13.98,132453.0
2022-07-07 13:00:00,13.98,13.99,13.95,13.96,228780.0,13.98,13.99,13.95,13.96,228780.0
2022-07-07 13:05:00,13.96,13.97,13.95,13.96,106019.0,13.96,13.97,13.95,13.96,106019.0
2022-07-07 13:10:00,13.96,13.97,13.93,13.95,130407.0,13.96,13.97,13.93,13.95,130407.0
2022-07-07 13:15:00,13.95,13.96,13.93,13.94,194399.0,13.95,13.96,13.93,13.94,194399.0
2022-07-07 13:20:00,13.94,13.96,13.93,13.94,137107.0,13.94,13.96,13.93,13.94,137107.0
2022-07-07 13:25:00,13.94,13.95,13.91,13.92,334568.0,13.94,13.95,13.91,13.92,334568.0
2022-07-07 13:30:00,13.93,13.97,13.91,13.96,205026.0,13.93,13.97,13.91,13.96,205026.0
2022-07-07 13:35:00,13.96,14.0,13.96,13.99,228128.0,13.96,14.0,13.96,13.99,228128.0
2022-07-07 13:40:00,13.98,14.02,13.98,14.01,319937.0,13.98,14.02,13.98,14.01,319937.0
2022-07-07 13:45:00,14.01,14.04,14.0,14.01,248717.0,14.01,14.04,14.0,14.01,248717.0
2022-07-07 13:50:00,14.01,14.04,14.01,14.04,123077.0,14.01,14.04,14.01,14.04,123077.0
2022-07-07 13:55:00,14.04,14.05,14.03,14.05,158403.0,14.04,14.05,14.03,14.05,158403.0
2022-07-07 14:00:00,14.04,14.09,14.04,14.08,525044.0,14.04,14.09,14.04,14.08,525044.0
2022-07-07 14:05:00,14.08,14.14,14.07,14.14,654072.0,14.08,14.14,14.07,14.14,654072.0
2022-07-07 14:10:00,14.13,14.17,14.1,14.16,832736.0,14.13,14.17,14.1,14.16,832736.0
2022-07-07 14:15:00,14.16,14.17,14.14,14.16,483683.0,14.16,14.17,14.14,14.16,483683.0
2022-07-07 14:20:00,14.16,14.18,14.15,14.17,234195.0,14.16,14.18,14.15,14.17,234195.0
2022-07-07 14:25:00,14.17,14.2,14.16,14.19,220996.0,14.17,14.2,14.16,14.19,220996.0
2022-07-07 14:30:00,14.18,14.19,14.13,14.14,183993.0,14.18,14.19,14.13,14.14,183993.0
2022-07-07 14:35:00,14.13,14.14,14.11,14.14,191881.0,14.13,14.14,14.11,14.14,191881.0
2022-07-07 14:40:00,14.13,14.14,14.1,14.11,213341.0,14.13,14.14,14.1,14.11,213341.0
2022-07-07 14:45:00,14.11,14.14,14.11,14.14,145969.0,14.11,14.14,14.11,14.14,145969.0
2022-07-07 14:50:00,14.14,14.14,14.11,14.12,164766.0,14.14,14.14,14.11,14.12,164766.0
2022-07-07 14:55:00,14.13,14.15,14.12,14.15,116324.0,14.13,14.15,14.12,14.15,116324.0
2022-07-07 15:00:00,14.15,14.15,14.12,14.13,167172.0,14.15,14.15,14.12,14.13,167172.0
2022-07-07 15:05:00,14.13,14.15,14.13,14.14,220347.0,14.13,14.15,14.13,14.14,220347.0
2022-07-07 15:10:00,14.14,14.15,14.12,14.12,184806.0,14.14,14.15,14.12,14.12,184806.0
2022-07-07 15:15:00,14.13,14.14,14.11,14.13,237820.0,14.13,14.14,14.11,14.13,237820.0
2022-07-07 15:20:00,14.14,14.14,14.11,14.13,232637.0,14.14,14.14,14.11,14.13,232637.0
2022-07-07 15:25:00,14.12,14.13,14.08,14.09,337129.0,14.12,14.13,14.08,14.09,337129.0
2022-07-07 15:30:00,14.09,14.11,14.08,14.1,388300.0,14.09,14.11,14.08,14.1,388300.0
2022-07-07 15:35:00,14.1,14.11,14.05,14.06,301999.0,14.1,14.11,14.05,14.06,301999.0
2022-07-07 15:40:00,14.05,14.07,14.03,14.04,452486.0,14.05,14.07,14.03,14.04,452486.0
2022-07-07 15:45:00,14.04,14.06,14.03,14.03,515148.0,14.04,14.06,14.03,14.03,515148.0
2022-07-07 15:50:00,14.04,14.1,14.03,14.1,873181.0,14.04,14.1,14.03,14.1,873181.0
2022-07-07 15:55:00,14.1,14.13,14.09,14.09,1119153.0,14.1,14.13,14.09,14.09,1119153.0
2022-07-08 09:30:00,13.96,14.15,13.91,14.14,1342650.0,13.96,14.15,13.91,14.14,1342650.0
2022-07-08 09:35:00,14.14,14.27,14.11,14.2,1264681.0,14.14,14.27,14.11,14.2,1264681.0
2022-07-08 09:40:00,14.19,14.2,14.03,14.09,701638.0,14.19,14.2,14.03,14.09,701638.0
2022-07-08 09:45:00,14.09,14.16,13.98,13.98,567209.0,14.09,14.16,13.98,13.98,567209.0
2022-07-08 09:50:00,13.98,13.98,13.85,13.87,898902.0,13.98,13.98,13.85,13.87,898902.0
2022-07-08 09:55:00,13.88,13.92,13.78,13.79,1330996.0,13.88,13.92,13.78,13.79,1330996.0
2022-07-08 10:00:00,13.79,13.85,13.76,13.84,442878.0,13.79,13.85,13.76,13.84,442878.0
2022-07-08 10:05:00,13.83,13.84,13.75,13.76,480028.0,13.83,13.84,13.75,13.76,480028.0
2022-07-08 10:10:00,13.75,13.86,13.72,13.8,673174.0,13.75,13.86,13.72,13.8,673174.0
2022-07-08 10:15:00,13.8,13.89,13.79,13.86,534969.0,13.8,13.89,13.79,13.86,534969.0
2022-07-08 10:20:00,13.85,13.87,13.82,13.87,398505.0,13.85,13.87,13.82,13.87,398505.0
2022-07-08 10:25:00,13.86,13.99,13.86,13.99,619226.0,13.86,13.99,13.86,13.99,619226.0
2022-07-08 10:30:00,13.98,14.05,13.97,14.04,673860.0,13.98,14.05,13.97,14.04,673860.0
2022-07-08 10:35:00,14.04,14.09,14.01,14.06,543964.0,14.04,14.09,14.01,14.06,543964.0
2022-07-08 10:40:00,14.06,14.13,14.04,14.12,418115.0,14.06,14.13,14.04,14.12,418115.0
2022-07-08 10:45:00,14.11,14.12,14.08,14.08,321566.0,14.11,14.12,14.08,14.08,321566.0
2022-07-08 10:50:00,14.09,14.12,14.04,14.07,293951.0,14.09,14.12,14.04,14.07,293951.0
2022-07-08 10:55:00,14.07,14.12,14.06,14.12,288020.0,14.07,14.12,14.06,14.12,288020.0
2022-07-08 11:00:00,14.12,14.17,14.1,14.16,352426.0,14.12,14.17,14.1,14.16,352426.0
2022-07-08 11:05:00,14.16,14.2,14.13,14.2,283540.0,14.16,14.2,14.13,14.2,283540.0
2022-07-08 11:10:00,14.2,14.2,14.11,14.12,339850.0,14.2,14.2,14.11,14.12,339850.0
2022-07-08 11:15:00,14.12,14.15,14.07,14.09,445834.0,14.12,14.15,14.07,14.09,445834.0
2022-07-08 11:20:00,14.09,14.13,14.09,14.12,193981.0,14.09,14.13,14.09,14.12,193981.0
2022-07-08 11:25:00,14.12,14.15,14.1,14.13,267923.0,14.12,14.15,14.1,14.13,267923.0
2022-07-08 11:30:00,14.12,14.13,14.09,14.11,173240.0,14.12,14.13,14.09,14.11,173240.0
2022-07-08 11:35:00,14.11,14.11,14.07,14.09,297337.0,14.11,14.11,14.07,14.09,297337.0
2022-07-08 11:40:00,14.09,14.1,14.05,14.07,165026.0,14.09,14.1,14.05,14.07,165026.0
2022-07-08 11:45:00,14.07,14.09,14.01,14.02,233352.0,14.07,14.09,14.01,14.02,233352.0
2022-07-08 11:50:00,14.01,14.07,14.0,14.06,233783.0,14.01,14.07,14.0,14.06,233783.0
2022-07-08 11:55:00,14.06,14.1,14.05,14.09,197688.0,14.06,14.1,14.05,14.09,197688.0
2022-07-08 12:00:00,14.1,14.1,14.05,14.07,99606.0,14.1,14.1,14.05,14.07,99606.0
2022-07-08 12:05:00,14.07,14.07,14.03,14.04,230356.0,14.07,14.07,14.03,14.04,230356.0
2022-07-08 12:10:00,14.03,14.05,14.02,14.04,121288.0,14.03,14.05,14.02,14.04,121288.0
2022-07-08 12:15:00,14.03,14.06,14.02,14.05,67612.0,14.03,14.06,14.02,14.05,67612.0
2022-07-08 12:20:00,14.06,14.07,14.01,14.02,189124.0,14.06,14.07,14.01,14.02,189124.0
2022-07-08 12:25:00,14.02,14.03,13.95,13.96,316689.0,14.02,14.03,13.95,13.96,316689.0
2022-07-08 12:30:00,13.96,13.97,13.93,13.95,158538.0,13.96,13.97,13.93,13.95,158538.0
2022-07-08 12:35:00,13.96,13.97,13.9,13.9,175546.0,13.96,13.97,13.9,13.9,175546.0
2022-07-08 12:40:00,13.9,13.91,13.85,13.88,300288.0,13.9,13.91,13.85,13.88,300288.0
2022-07-08 12:45:00,13.88,13.9,13.85,13.9,260603.0,13.88,13.9,13.85,13.9,260603.0
2022-07-08 12:50:00,13.9,13.9,13.86,13.87,218781.0,13.9,13.9,13.86,13.87,218781.0
2022-07-08 12:55:00,13.88,13.89,13.86,13.87,135527.0,13.88,13.89,13.86,13.87,135527.0
2022-07-08 13:00:00,13.87,13.88,13.83,13.85,339741.0,13.87,13.88,13.83,13.85,339741.0
2022-07-08 13:05:00,13.84,13.9,13.83,13.89,335353.0,13.84,13.9,13.83,13.89,335353.0
2022-07-08 13:10:00,13.89,13.93,13.88,13.92,218096.0,13.89,13.93,13.88,13.92,218096.0
2022-07-08 13:15:00,13.93,13.93,13.86,13.88,293352.0,13.93,13.93,13.86,13.88,293352.0
2022-07-08 13:20:00,13.88,13.91,13.86,13.9,243263.0,13.88,13.91,13.86,13.9,243263.0
2022-07-08 13:25:00,13.91,13.97,13.87,13.96,174518.0,13.91,13.97,13.87,13.96,174518.0
2022-07-08 13:30:00,13.95,13.97,13.93,13.96,196676.0,13.95,13.97,13.93,13.96,196676.0
2022-07-08 13:35:00,13.97,13.99,13.95,13.98,200300.0,13.97,13.99,13.95,13.98,200300.0
2022-07-08 13:40:00,13.98,14.0,13.97,14.0,139475.0,13.98,14.0,13.97,14.0,139475.0
2022-07-08 13:45:00,13.99,14.0,13.96,14.0,128185.0,13.99,14.0,13.96,14.0,128185.0
2022-07-08 13:50:00,13.99,14.02,13.98,13.99,230108.0,13.99,14.02,13.98,13.99,230108.0
2022-07-08 13:55:00,13.99,13.99,13.94,13.95,126797.0,13.99,13.99,13.94,13.95,126797.0
2022-07-08 14:00:00,13.95,13.97,13.93,13.95,155326.0,13.95,13.97,13.93,13.95,155326.0
2022-07-08 14:05:00,13.96,13.98,13.95,13.97,70755.0,13.96,13.98,13.95,13.97,70755.0
2022-07-08 14:10:00,13.97,13.98,13.95,13.96,83557.0,13.97,13.98,13.95,13.96,83557.0
2022-07-08 14:15:00,13.96,13.97,13.94,13.96,72932.0,13.96,13.97,13.94,13.96,72932.0
2022-07-08 14:20:00,13.96,13.99,13.95,13.96,100599.0,13.96,13.99,13.95,13.96,100599.0
2022-07-08 14:25:00,13.96,13.99,13.95,13.99,43723.0,13.96,13.99,13.95,13.99,43723.0
2022-07-08 14:30:00,13.99,14.0,13.97,14.0,93563.0,13.99,14.0,13.97,14.0,93563.0
2022-07-08 14:35:00,14.0,14.02,13.99,14.02,130662.0,14.0,14.02,13.99,14.02,130662.0
2022-07-08 14:40:00,14.02,14.03,14.0,14.02,106316.0,14.02,14.03,14.0,14.02,106316.0
2022-07-08 14:45:00,14.03,14.03,14.0,14.02,164223.0,14.03,14.03,14.0,14.02,164223.0
2022-07-08 14:50:00,14.02,14.05,14.01,14.02,187050.0,14.02,14.05,14.01,14.02,187050.0
2022-07-08 14:55:00,14.02,14.05,14.0,14.04,121686.0,14.02,14.05,14.0,14.04,121686.0
2022-07-08 15:00:00,14.04,14.07,14.02,14.07,203733.0,14.04,14.07,14.02,14.07,203733.0
2022-07-08 15:05:00,14.07,14.08,14.05,14.07,229750.0,14.07,14.08,14.05,14.07,229750.0
2022-07-08 15:10:00,14.07,14.1,14.06,14.09,136641.0,14.07,14.1,14.06,14.09,136641.0
2022-07-08 15:15:00,14.09,14.09,14.05,14.06,138786.0,14.09,14.09,14.05,14.06,138786.0
2022-07-08 15:20:00,14.06,14.07,14.0,14.01,248053.0,14.06,14.07,14.0,14.01,248053.0
2022-07-08 15:25:00,14.0,14.01,13.98,13.99,305897.0,14.0,14.01,13.98,13.99,305897.0
2022-07-08 15:30:00,13.99,14.0,13.95,13.96,170195.0,13.99,14.0,13.95,13.96,170195.0
2022-07-08 15:35:00,13.96,13.98,13.92,13.93,282052.0,13.96,13.98,13.92,13.93,282052.0
2022-07-08 15:40:00,13.94,14.0,13.93,13.99,613090.0,13.94,14.0,13.93,13.99,613090.0
2022-07-08 15:45:00,13.99,14.0,13.96,13.98,440199.0,13.99,14.0,13.96,13.98,440199.0
2022-07-08 15:50:00,13.97,14.0,13.96,13.99,837074.0,13.97,14.0,13.96,13.99,837074.0
2022-07-08 15:55:00,13.98,14.0,13.96,13.96,826312.0,13.98,14.0,13.96,13.96,826312.0
2022-07-11 09:30:00,13.82,13.97,13.76,13.91,805776.0,13.82,13.97,13.76,13.91,805776.0
2022-07-11 09:35:00,13.91,13.91,13.7,13.71,677577.0,13.91,13.91,13.7,13.71,677577.0
2022-07-11 09:40:00,13.71,13.71,13.55,13.56,918599.0,13.71,13.71,13.55,13.56,918599.0
2022-07-11 09:45:00,13.55,13.59,13.46,13.52,803689.0,13.55,13.59,13.46,13.52,803689.0
2022-07-11 09:50:00,13.52,13.58,13.48,13.57,430065.0,13.52,13.58,13.48,13.57,430065.0
2022-07-11 09:55:00,13.57,13.72,13.56,13.64,953092.0,13.57,13.72,13.56,13.64,953092.0
2022-07-11 10:00:00,13.63,13.63,13.55,13.61,507199.0,13.63,13.63,13.55,13.61,507199.0
2022-07-11 10:05:00,13.62,13.65,13.55,13.6,611569.0,13.62,13.65,13.55,13.6,611569.0
2022-07-11 10:10:00,13.6,13.71,13.59,13.65,545254.0,13.6,13.71,13.59,13.65,545254.0
2022-07-11 10:15:00,13.64,13.68,13.58,13.58,468941.0,13.64,13.68,13.58,13.58,468941.0
2022-07-11 10:20:00,13.59,13.62,13.52,13.57,400071.0,13.59,13.62,13.52,13.57,400071.0
2022-07-11 10:25:00,13.56,13.6,13.51,13.53,329368.0,13.56,13.6,13.51,13.53,329368.0
2022-07-11 10:30:00,13.53,13.58,13.47,13.5,449898.0,13.53,13.58,13.47,13.5,449898.0
2022-07-11 10:35:00,13.5,13.54,13.47,13.54,293727.0,13.5,13.54,13.47,13.54,293727.0
2022-07-11 10:40:00,13.54,13.58,13.5,13.5,331668.0,13.54,13.58,13.5,13.5,331668.0
2022-07-11 10:45:00,13.5,13.53,13.48,13.48,413021.0,13.5,13.53,13.48,13.48,413021.0
2022-07-11 10:50:00,13.49,13.51,13.47,13.49,289563.0,13.49,13.51,13.47,13.49,289563.0
2022-07-11 10:55:00,13.49,13.49,13.36,13.37,761516.0,13.49,13.49,13.36,13.37,761516.0
2022-07-11 11:00:00,13.36,13.4,13.34,13.38,446133.0,13.36,13.4,13.34,13.38,446133.0
2022-07-11 11:05:00,13.38,13.42,13.35,13.4,396001.0,13.38,13.42,13.35,13.4,396001.0
2022-07-11 11:10:00,13.4,13.43,13.38,13.41,302961.0,13.4,13.43,13.38,13.41,302961.0
2022-07-11 11:15:00,13.42,13.44,13.37,13.38,215257.0,13.42,13.44,13.37,13.38,215257.0
2022-07-11 11:20:00,13.38,13.39,13.35,13.36,247192.0,13.38,13.39,13.35,13.36,247192.0
2022-07-11 11:25:00,13.36,13.4,13.35,13.39,247566.0,13.36,13.4,13.35,13.39,247566.0
2022-07-11 11:30:00,13.4,13.42,13.38,13.4,191435.0,13.4,13.42,13.38,13.4,191435.0
2022-07-11 11:35:00,13.4,13.41,13.36,13.4,291878.0,13.4,13.41,13.36,13.4,291878.0
2022-07-11 11:40:00,13.39,13.42,13.37,13.38,275822.0,13.39,13.42,13.37,13.38,275822.0
2022-07-11 11:45:00,13.38,13.41,13.37,13.4,127785.0,13.38,13.41,13.37,13.4,127785.0
2022-07-11 11:50:00,13.4,13.4,13.34,13.34,130479.0,13.4,13.4,13.34,13.34,130479.0
2022-07-11 11:55:00,13.35,13.36,13.33,13.34,186190.0,13.35,13.36,13.33,13.34,186190.0
2022-07-11 12:00:00,13.34,13.36,13.31,13.34,235115.0,13.34,13.36,13.31,13.34,235115.0
2022-07-11 12:05:00,13.34,13.35,13.31,13.35,202866.0,13.34,13.35,13.31,13.35,202866.0
2022-07-11 12:10:00,13.34,13.38,13.34,13.37,162241.0,13.34,13.38,13.34,13.37,162241.0
2022-07-11 12:15:00,13.37,13.41,13.36,13.38,273319.0,13.37,13.41,13.36,13.38,273319.0
2022-07-11 12:20:00,13.38,13.4,13.34,13.35,187342.0,13.38,13.4,13.34,13.35,187342.0
2022-07-11 12:25:00,13.36,13.36,13.33,13.36,151745.0,13.36,13.36,13.33,13.36,151745.0
2022-07-11 12:30:00,13.36,13.36,13.33,13.34,118768.0,13.36,13.36,13.33,13.34,118768.0
2022-07-11 12:35:00,13.34,13.37,13.33,13.37,126038.0,13.34,13.37,13.33,13.37,126038.0
2022-07-11 12:40:00,13.36,13.38,13.34,13.37,86712.0,13.36,13.38,13.34,13.37,86712.0
2022-07-11 12:45:00,13.36,13.38,13.35,13.36,92981.0,13.36,13.38,13.35,13.36,92981.0
2022-07-11 12:50:00,13.36,13.37,13.33,13.35,111524.0,13.36,13.37,13.33,13.35,111524.0
2022-07-11 12:55:00,13.35,13.4,13.33,13.4,155771.0,13.35,13.4,13.33,13.4,155771.0
2022-07-11 13:00:00,13.4,13.45,13.38,13.42,293922.0,13.4,13.45,13.38,13.42,293922.0
2022-07-11 13:05:00,13.42,13.45,13.41,13.45,153092.0,13.42,13.45,13.41,13.45,153092.0
2022-07-11 13:10:00,13.44,13.45,13.42,13.43,104610.0,13.44,13.45,13.42,13.43,104610.0
2022-07-11 13:15:00,13.42,13.43,13.4,13.42,139022.0,13.42,13.43,13.4,13.42,139022.0
2022-07-11 13:20:00,13.42,13.43,13.41,13.43,56618.0,13.42,13.43,13.41,13.43,56618.0
2022-07-11 13:25:00,13.42,13.45,13.41,13.44,129787.0,13.42,13.45,13.41,13.44,129787.0
2022-07-11 13:30:00,13.44,13.48,13.43,13.45,202718.0,13.44,13.48,13.43,13.45,202718.0
2022-07-11 13:35:00,13.45,13.47,13.44,13.46,235859.0,13.45,13.47,13.44,13.46,235859.0
2022-07-11 13:40:00,13.46,13.48,13.43,13.43,140841.0,13.46,13.48,13.43,13.43,140841.0
2022-07-11 13:45:00,13.43,13.44,13.4,13.41,128591.0,13.43,13.44,13.4,13.41,128591.0
2022-07-11 13:50:00,13.41,13.43,13.41,13.42,77496.0,13.41,13.43,13.41,13.42,77496.0
2022-07-11 13:55:00,13.42,13.42,13.4,13.41,125408.0,13.42,13.42,13.4,13.41,125408.0
2022-07-11 14:00:00,13.4,13.41,13.38,13.39,206412.0,13.4,13.41,13.38,13.39,206412.0
2022-07-11 14:05:00,13.38,13.41,13.36,13.38,208782.0,13.38,13.41,13.36,13.38,208782.0
2022-07-11 14:10:00,13.37,13.39,13.36,13.38,171966.0,13.37,13.39,13.36,13.38,171966.0
2022-07-11 14:15:00,13.38,13.43,13.37,13.41,192299.0,13.38,13.43,13.37,13.41,192299.0
2022-07-11 14:20:00,13.41,13.43,13.41,13.42,85077.0,13.41,13.43,13.41,13.42,85077.0
2022-07-11 14:25:00,13.42,13.42,13.38,13.4,242205.0,13.42,13.42,13.38,13.4,242205.0
2022-07-11 14:30:00,13.4,13.42,13.39,13.41,184474.0,13.4,13.42,13.39,13.41,184474.0
2022-07-11 14:35:00,13.41,13.41,13.39,13.4,124715.0,13.41,13.41,13.39,13.4,124715.0
2022-07-11 14:40:00,13.4,13.44,13.39,13.43,163773.0,13.4,13.44,13.39,13.43,163773.0
2022-07-11 14:45:00,13.42,13.43,13.4,13.41,101829.0,13.42,13.43,13.4,13.41,101829.0
2022-07-11 14:50:00,13.41,13.41,13.36,13.38,247110.0,13.41,13.41,13.36,13.38,247110.0
2022-07-11 14:55:00,13.38,13.41,13.38,13.38,101229.0,13.38,13.41,13.38,13.38,101229.0
2022-07-11 15:00:00,13.39,13.4,13.36,13.38,144284.0,13.39,13.4,13.36,13.38,144284.0
2022-07-11 15:05:00,13.38,13.42,13.37,13.42,304933.0,13.38,13.42,13.37,13.42,304933.0
2022-07-11 15:10:00,13.41,13.43,13.41,13.43,286161.0,13.41,13.43,13.41,13.43,286161.0
2022-07-11 15:15:00,13.43,13.44,13.4,13.43,179602.0,13.43,13.44,13.4,13.43,179602.0
2022-07-11 15:20:00,13.43,13.45,13.42,13.44,135381.0,13.43,13.45,13.42,13.44,135381.0
2022-07-11 15:25:00,13.44,13.47,13.43,13.46,242507.0,13.44,13.47,13.43,13.46,242507.0
2022-07-11 15:30:00,13.46,13.48,13.45,13.48,248217.0,13.46,13.48,13.45,13.48,248217.0
2022-07-11 15:35:00,13.48,13.49,13.46,13.49,192645.0,13.48,13.49,13.46,13.49,192645.0
2022-07-11 15:40:00,13.49,13.49,13.45,13.45,296191.0,13.49,13.49,13.45,13.45,296191.0
2022-07-11 15:45:00,13.45,13.47,13.43,13.46,444922.0,13.45,13.47,13.43,13.46,444922.0
2022-07-11 15:50:00,13.46,13.46,13.43,13.44,490879.0,13.46,13.46,13.43,13.44,490879.0
2022-07-11 15:55:00,13.45,13.46,13.43,13.44,793560.0,13.45,13.46,13.43,13.44,793560.0
2022-07-12 09:30:00,13.64,13.9,13.56,13.79,1937189.0,13.64,13.9,13.56,13.79,1937189.0
2022-07-12 09:35:00,13.8,14.19,13.8,14.09,1999727.0,13.8,14.19,13.8,14.09,1999727.0
2022-07-12 09:40:00,14.09,14.32,14.04,14.25,1955828.0,14.09,14.32,14.04,14.25,1955828.0
2022-07-12 09:45:00,14.25,14.38,14.12,14.32,2039997.0,14.25,14.38,14.12,14.32,2039997.0
2022-07-12 09:50:00,14.32,14.37,14.26,14.32,1719025.0,14.32,14.37,14.26,14.32,1719025.0
2022-07-12 09:55:00,14.32,14.42,14.25,14.3,1739239.0,14.32,14.42,14.25,14.3,1739239.0
2022-07-12 10:00:00,14.29,14.4,14.23,14.36,1883487.0,14.29,14.4,14.23,14.36,1883487.0
2022-07-12 10:05:00,14.35,14.41,14.26,14.29,1244370.0,14.35,14.41,14.26,14.29,1244370.0
2022-07-12 10:10:00,14.3,14.49,14.27,14.49,2064959.0,14.3,14.49,14.27,14.49,2064959.0
2022-07-12 10:15:00,14.49,14.59,14.46,14.57,2013729.0,14.49,14.59,14.46,14.57,2013729.0
2022-07-12 10:20:00,14.58,14.62,14.49,14.59,1562660.0,14.58,14.62,14.49,14.59,1562660.0
2022-07-12 10:25:00,14.58,14.67,14.55,14.6,1358306.0,14.58,14.67,14.55,14.6,1358306.0
2022-07-12 10:30:00,14.61,14.66,14.59,14.64,1366083.0,14.61,14.66,14.59,14.64,1366083.0
2022-07-12 10:35:00,14.63,14.71,14.63,14.68,1095985.0,14.63,14.71,14.63,14.68,1095985.0
2022-07-12 10:40:00,14.68,14.69,14.5,14.56,1523764.0,14.68,14.69,14.5,14.56,1523764.0
2022-07-12 10:45:00,14.56,14.64,14.55,14.63,946777.0,14.56,14.64,14.55,14.63,946777.0
2022-07-12 10:50:00,14.63,14.68,14.59,14.65,870281.0,14.63,14.68,14.59,14.65,870281.0
2022-07-12 10:55:00,14.65,14.77,14.63,14.77,1411824.0,14.65,14.77,14.63,14.77,1411824.0
2022-07-12 11:00:00,14.76,14.82,14.74,14.78,1442413.0,14.76,14.82,14.74,14.78,1442413.0
2022-07-12 11:05:00,14.77,14.85,14.76,14.84,907543.0,14.77,14.85,14.76,14.84,907543.0
2022-07-12 11:10:00,14.84,14.9,14.83,14.86,1506540.0,14.84,14.9,14.83,14.86,1506540.0
2022-07-12 11:15:00,14.85,14.87,14.73,14.77,1218707.0,14.85,14.87,14.73,14.77,1218707.0
2022-07-12 11:20:00,14.77,14.83,14.75,14.78,790877.0,14.77,14.83,14.75,14.78,790877.0
2022-07-12 11:25:00,14.77,14.82,14.76,14.78,633162.0,14.77,14.82,14.76,14.78,633162.0
2022-07-12 11:30:00,14.78,14.87,14.77,14.83,861190.0,14.78,14.87,14.77,14.83,861190.0
2022-07-12 11:35:00,14.83,14.88,14.79,14.87,1150014.0,14.83,14.88,14.79,14.87,1150014.0
2022-07-12 11:40:00,14.88,14.94,14.81,14.85,1357758.0,14.88,14.94,14.81,14.85,1357758.0
2022-07-12 11:45:00,14.85,14.89,14.81,14.87,803259.0,14.85,14.89,14.81,14.87,803259.0
2022-07-12 11:50:00,14.87,14.91,14.82,14.83,535410.0,14.87,14.91,14.82,14.83,535410.0
2022-07-12 11:55:00,14.83,14.86,14.79,14.82,855686.0,14.83,14.86,14.79,14.82,855686.0
2022-07-12 12:00:00,14.82,14.83,14.76,14.82,661618.0,14.82,14.83,14.76,14.82,661618.0
2022-07-12 12:05:00,14.82,14.87,14.8,14.82,605666.0,14.82,14.87,14.8,14.82,605666.0
2022-07-12 12:10:00,14.81,14.91,14.8,14.91,648084.0,14.81,14.91,14.8,14.91,648084.0
2022-07-12 12:15:00,14.9,14.95,14.88,14.93,697026.0,14.9,14.95,14.88,14.93,697026.0
2022-07-12 12:20:00,14.93,14.95,14.89,14.94,503106.0,14.93,14.95,14.89,14.94,503106.0
2022-07-12 12:25:00,14.94,14.98,14.93,14.97,586495.0,14.94,14.98,14.93,14.97,586495.0
2022-07-12 12:30:00,14.97,14.98,14.92,14.98,535331.0,14.97,14.98,14.92,14.98,535331.0
2022-07-12 12:35:00,14.98,15.02,14.96,15.01,1066893.0,14.98,15.02,14.96,15.01,1066893.0
2022-07-12 12:40:00,15.01,15.04,14.96,14.96,734443.0,15.01,15.04,14.96,14.96,734443.0
2022-07-12 12:45:00,14.96,15.0,14.95,14.96,561691.0,14.96,15.0,14.95,14.96,561691.0
2022-07-12 12:50:00,14.97,14.97,14.9,14.94,719951.0,14.97,14.97,14.9,14.94,719951.0
2022-07-12 12:55:00,14.93,14.99,14.91,14.98,639865.0,14.93,14.99,14.91,14.98,639865.0
2022-07-12 13:00:00,14.98,15.01,14.86,14.91,1104880.0,14.98,15.01,14.86,14.91,1104880.0
2022-07-12 13:05:00,14.91,14.92,14.86,14.86,634982.0,14.91,14.92,14.86,14.86,634982.0
2022-07-12 13:10:00,14.86,14.89,14.86,14.86,454678.0,14.86,14.89,14.86,14.86,454678.0
2022-07-12 13:15:00,14.87,14.87,14.84,14.87,397854.0,14.87,14.87,14.84,14.87,397854.0
2022-07-12 13:20:00,14.87,14.87,14.79,14.8,565009.0,14.87,14.87,14.79,14.8,565009.0
2022-07-12 13:25:00,14.79,14.83,14.78,14.82,571828.0,14.79,14.83,14.78,14.82,571828.0
2022-07-12 13:30:00,14.82,14.85,14.81,14.81,302735.0,14.82,14.85,14.81,14.81,302735.0
2022-07-12 13:35:00,14.82,14.85,14.8,14.83,299798.0,14.82,14.85,14.8,14.83,299798.0
2022-07-12 13:40:00,14.84,14.86,14.82,14.84,540010.0,14.84,14.86,14.82,14.84,540010.0
2022-07-12 13:45:00,14.83,14.87,14.79,14.86,665067.0,14.83,14.87,14.79,14.86,665067.0
2022-07-12 13:50:00,14.86,14.94,14.84,14.93,446282.0,14.86,14.94,14.84,14.93,446282.0
2022-07-12 13:55:00,14.94,14.94,14.91,14.92,216871.0,14.94,14.94,14.91,14.92,216871.0
2022-07-12 14:00:00,14.93,14.94,14.86,14.88,480814.0,14.93,14.94,14.86,14.88,480814.0
2022-07-12 14:05:00,14.88,14.89,14.85,14.89,301892.0,14.88,14.89,14.85,14.89,301892.0
2022-07-12 14:10:00,14.89,14.94,14.89,14.92,372572.0,14.89,14.94,14.89,14.92,372572.0
2022-07-12 14:15:00,14.92,14.94,14.91,14.93,250590.0,14.92,14.94,14.91,14.93,250590.0
2022-07-12 14:20:00,14.94,14.94,14.9,14.91,213449.0,14.94,14.94,14.9,14.91,213449.0
2022-07-12 14:25:00,14.91,14.93,14.9,14.93,234562.0,14.91,14.93,14.9,14.93,234562.0
2022-07-12 14:30:00,14.93,14.94,14.86,14.87,332947.0,14.93,14.94,14.86,14.87,332947.0
2022-07-12 14:35:00,14.86,14.89,14.85,14.86,440394.0,14.86,14.89,14.85,14.86,440394.0
2022-07-12 14:40:00,14.87,14.88,14.85,14.87,195303.0,14.87,14.88,14.85,14.87,195303.0
2022-07-12 14:45:00,14.87,14.9,14.86,14.9,149205.0,14.87,14.9,14.86,14.9,149205.0
2022-07-12 14:50:00,14.9,14.91,14.85,14.87,376503.0,14.9,14.91,14.85,14.87,376503.0
2022-07-12 14:55:00,14.87,14.88,14.76,14.79,912433.0,14.87,14.88,14.76,14.79,912433.0
2022-07-12 15:00:00,14.78,14.79,14.71,14.71,677259.0,14.78,14.79,14.71,14.71,677259.0
2022-07-12 15:05:00,14.71,14.77,14.7,14.73,888657.0,14.71,14.77,14.7,14.73,888657.0
2022-07-12 15:10:00,14.73,14.78,14.72,14.76,959030.0,14.73,14.78,14.72,14.76,959030.0
2022-07-12 15:15:00,14.75,14.77,14.72,14.74,547078.0,14.75,14.77,14.72,14.74,547078.0
2022-07-12 15:20:00,14.75,14.75,14.7,14.71,254095.0,14.75,14.75,14.7,14.71,254095.0
2022-07-12 15:25:00,14.71,14.73,14.69,14.7,404944.0,14.71,14.73,14.69,14.7,404944.0
2022-07-12 15:30:00,14.71,14.74,14.7,14.71,550238.0,14.71,14.74,14.7,14.71,550238.0
2022-07-12 15:35:00,14.71,14.72,14.68,14.71,501895.0,14.71,14.72,14.68,14.71,501895.0
2022-07-12 15:40:00,14.71,14.73,14.69,14.7,430053.0,14.71,14.73,14.69,14.7,430053.0
2022-07-12 15:45:00,14.71,14.76,14.69,14.74,666073.0,14.71,14.76,14.69,14.74,666073.0
2022-07-12 15:50:00,14.73,14.82,14.72,14.82,1260382.0,14.73,14.82,14.72,14.82,1260382.0
2022-07-12 15:55:00,14.81,14.82,14.76,14.77,1600309.0,14.81,14.82,14.76,14.77,1600309.0
2022-07-13 09:30:00,14.04,14.06,13.7,13.83,3729881.0,14.04,14.06,13.7,13.83,3729881.0
2022-07-13 09:35:00,13.83,14.08,13.79,13.98,1622767.0,13.83,14.08,13.79,13.98,1622767.0
2022-07-13 09:40:00,13.98,14.17,13.98,14.08,1223912.0,13.98,14.17,13.98,14.08,1223912.0
2022-07-13 09:45:00,14.08,14.34,14.06,14.34,1019956.0,14.08,14.34,14.06,14.34,1019956.0
2022-07-13 09:50:00,14.34,14.44,14.2,14.24,1120934.0,14.34,14.44,14.2,14.24,1120934.0
2022-07-13 09:55:00,14.26,14.27,14.13,14.17,834824.0,14.26,14.27,14.13,14.17,834824.0
2022-07-13 10:00:00,14.18,14.27,14.06,14.21,1054819.0,14.18,14.27,14.06,14.21,1054819.0
2022-07-13 10:05:00,14.21,14.28,14.09,14.16,435727.0,14.21,14.28,14.09,14.16,435727.0
2022-07-13 10:10:00,14.15,14.18,14.05,14.06,558775.0,14.15,14.18,14.05,14.06,558775.0
2022-07-13 10:15:00,14.06,14.11,14.0,14.0,770216.0,14.06,14.11,14.0,14.0,770216.0
2022-07-13 10:20:00,14.01,14.05,13.97,14.05,612713.0,14.01,14.05,13.97,14.05,612713.0
2022-07-13 10:25:00,14.04,14.1,13.99,14.0,657771.0,14.04,14.1,13.99,14.0,657771.0
2022-07-13 10:30:00,14.0,14.14,13.99,14.08,1044093.0,14.0,14.14,13.99,14.08,1044093.0
2022-07-13 10:35:00,14.09,14.13,14.05,14.07,580139.0,14.09,14.13,14.05,14.07,580139.0
2022-07-13 10:40:00,14.08,14.1,14.01,14.07,597970.0,14.08,14.1,14.01,14.07,597970.0
2022-07-13 10:45:00,14.07,14.11,14.04,14.07,607622.0,14.07,14.11,14.04,14.07,607622.0
2022-07-13 10:50:00,14.07,14.19,14.06,14.07,1202424.0,14.07,14.19,14.06,14.07,1202424.0
2022-07-13 10:55:00,14.06,14.17,14.06,14.16,712103.0,14.06,14.17,14.06,14.16,712103.0
2022-07-13 11:00:00,14.17,14.17,14.06,14.09,482513.0,14.17,14.17,14.06,14.09,482513.0
2022-07-13 11:05:00,14.09,14.19,14.08,14.16,472145.0,14.09,14.19,14.08,14.16,472145.0
2022-07-13 11:10:00,14.16,14.2,14.13,14.17,414955.0,14.16,14.2,14.13,14.17,414955.0
2022-07-13 11:15:00,14.18,14.18,14.09,14.09,333944.0,14.18,14.18,14.09,14.09,333944.0
2022-07-13 11:20:00,14.09,14.15,14.06,14.06,414051.0,14.09,14.15,14.06,14.06,414051.0
2022-07-13 11:25:00,14.07,14.07,13.99,13.99,724154.0,14.07,14.07,13.99,13.99,724154.0
2022-07-13 11:30:00,14.0,14.04,13.95,13.97,673486.0,14.0,14.04,13.95,13.97,673486.0
2022-07-13 11:35:00,13.97,14.01,13.95,13.99,558332.0,13.97,14.01,13.95,13.99,558332.0
2022-07-13 11:40:00,13.98,14.02,13.98,13.99,339128.0,13.98,14.02,13.98,13.99,339128.0
2022-07-13 11:45:00,13.99,14.0,13.95,13.97,367234.0,13.99,14.0,13.95,13.97,367234.0
2022-07-13 11:50:00,13.96,14.04,13.96,14.01,354357.0,13.96,14.04,13.96,14.01,354357.0
2022-07-13 11:55:00,14.01,14.1,13.99,14.09,1119639.0,14.01,14.1,13.99,14.09,1119639.0
2022-07-13 12:00:00,14.09,14.18,14.07,14.18,866971.0,14.09,14.18,14.07,14.18,866971.0
2022-07-13 12:05:00,14.18,14.19,14.13,14.19,407351.0,14.18,14.19,14.13,14.19,407351.0
2022-07-13 12:10:00,14.18,14.19,14.06,14.09,283730.0,14.18,14.19,14.06,14.09,283730.0
2022-07-13 12:15:00,14.08,14.11,14.06,14.1,283975.0,14.08,14.11,14.06,14.1,283975.0
2022-07-13 12:20:00,14.1,14.12,14.06,14.1,249575.0,14.1,14.12,14.06,14.1,249575.0
2022-07-13 12:25:00,14.11,14.14,14.09,14.14,168783.0,14.11,14.14,14.09,14.14,168783.0
2022-07-13 12:30:00,14.14,14.16,14.1,14.15,187823.0,14.14,14.16,14.1,14.15,187823.0
2022-07-13 12:35:00,14.14,14.2,14.13,14.2,210065.0,14.14,14.2,14.13,14.2,210065.0
2022-07-13 12:40:00,14.2,14.2,14.15,14.17,138496.0,14.2,14.2,14.15,14.17,138496.0
2022-07-13 12:45:00,14.17,14.2,14.15,14.19,129762.0,14.17,14.2,14.15,14.19,129762.0
2022-07-13 12:50:00,14.18,14.22,14.16,14.21,213845.0,14.18,14.22,14.16,14.21,213845.0
2022-07-13 12:55:00,14.21,14.21,14.16,14.21,178240.0,14.21,14.21,14.16,14.21,178240.0
2022-07-13 13:00:00,14.21,14.28,14.17,14.25,294345.0,14.21,14.28,14.17,14.25,294345.0
2022-07-13 13:05:00,14.25,14.26,14.2,14.22,269987.0,14.25,14.26,14.2,14.22,269987.0
2022-07-13 13:10:00,14.23,14.3,14.21,14.29,250722.0,14.23,14.3,14.21,14.29,250722.0
2022-07-13 13:15:00,14.29,14.3,14.18,14.19,409380.0,14.29,14.3,14.18,14.19,409380.0
2022-07-13 13:20:00,14.18,14.24,14.18,14.24,234258.0,14.18,14.24,14.18,14.24,234258.0
2022-07-13 13:25:00,14.24,14.26,14.2,14.25,396725.0,14.24,14.26,14.2,14.25,396725.0
2022-07-13 13:30:00,14.25,14.25,14.22,14.22,412915.0,14.25,14.25,14.22,14.22,412915.0
2022-07-13 13:35:00,14.22,14.24,14.21,14.22,208788.0,14.22,14.24,14.21,14.22,208788.0
2022-07-13 13:40:00,14.22,14.29,14.21,14.27,164137.0,14.22,14.29,14.21,14.27,164137.0
2022-07-13 13:45:00,14.28,14.36,14.27,14.35,323931.0,14.28,14.36,14.27,14.35,323931.0
2022-07-13 13:50:00,14.34,14.36,14.31,14.32,289557.0,14.34,14.36,14.31,14.32,289557.0
2022-07-13 13:55:00,14.32,14.35,14.29,14.34,272967.0,14.32,14.35,14.29,14.34,272967.0
2022-07-13 14:00:00,14.35,14.35,14.2,14.2,655803.0,14.35,14.35,14.2,14.2,655803.0
2022-07-13 14:05:00,14.2,14.28,14.2,14.27,227033.0,14.2,14.28,14.2,14.27,227033.0
2022-07-13 14:10:00,14.27,14.33,14.26,14.32,182840.0,14.27,14.33,14.26,14.32,182840.0
2022-07-13 14:15:00,14.33,14.33,14.27,14.32,222136.0,14.33,14.33,14.27,14.32,222136.0
2022-07-13 14:20:00,14.32,14.36,14.3,14.35,193856.0,14.32,14.36,14.3,14.35,193856.0
2022-07-13 14:25:00,14.36,14.38,14.31,14.38,433814.0,14.36,14.38,14.31,14.38,433814.0
2022-07-13 14:30:00,14.38,14.39,14.35,14.37,300460.0,14.38,14.39,14.35,14.37,300460.0
2022-07-13 14:35:00,14.38,14.39,14.33,14.38,260733.0,14.38,14.39,14.33,14.38,260733.0
2022-07-13 14:40:00,14.38,14.39,14.36,14.36,219977.0,14.38,14.39,14.36,14.36,219977.0
2022-07-13 14:45:00,14.36,14.38,14.33,14.34,139699.0,14.36,14.38,14.33,14.34,139699.0
2022-07-13 14:50:00,14.34,14.37,14.33,14.35,158269.0,14.34,14.37,14.33,14.35,158269.0
2022-07-13 14:55:00,14.35,14.42,14.32,14.41,321076.0,14.35,14.42,14.32,14.41,321076.0
2022-07-13 15:00:00,14.42,14.42,14.37,14.41,323056.0,14.42,14.42,14.37,14.41,323056.0
2022-07-13 15:05:00,14.41,14.41,14.33,14.37,247887.0,14.41,14.41,14.33,14.37,247887.0
2022-07-13 15:10:00,14.36,14.39,14.35,14.38,189866.0,14.36,14.39,14.35,14.38,189866.0
2022-07-13 15:15:00,14.38,14.4,14.36,14.39,188301.0,14.38,14.4,14.36,14.39,188301.0
2022-07-13 15:20:00,14.38,14.4,14.37,14.38,297114.0,14.38,14.4,14.37,14.38,297114.0
2022-07-13 15:25:00,14.38,14.39,14.35,14.36,272754.0,14.38,14.39,14.35,14.36,272754.0
2022-07-13 15:30:00,14.36,14.37,14.31,14.33,393540.0,14.36,14.37,14.31,14.33,393540.0
2022-07-13 15:35:00,14.33,14.37,14.33,14.37,459102.0,14.33,14.37,14.33,14.37,459102.0
2022-07-13 15:40:00,14.37,14.37,14.34,14.35,535686.0,14.37,14.37,14.34,14.35,535686.0
2022-07-13 15:45:00,14.35,14.35,14.32,14.34,544550.0,14.35,14.35,14.32,14.34,544550.0
2022-07-13 15:50:00,14.33,14.35,14.31,14.35,819638.0,14.33,14.35,14.31,14.35,819638.0
2022-07-13 15:55:00,14.35,14.35,14.32,14.32,1157945.0,14.35,14.35,14.32,14.32,1157945.0
2022-07-14 09:30:00,14.17,14.24,14.04,14.11,1009263.0,14.17,14.24,14.04,14.11,1009263.0
2022-07-14 09:35:00,14.1,14.46,14.09,14.41,1887850.0,14.1,14.46,14.09,14.41,1887850.0
2022-07-14 09:40:00,14.41,14.56,14.34,14.53,1401349.0,14.41,14.56,14.34,14.53,1401349.0
2022-07-14 09:45:00,14.53,14.87,14.5,14.72,1862901.0,14.53,14.87,14.5,14.72,1862901.0
2022-07-14 09:50:00,14.73,14.74,14.61,14.67,1228476.0,14.73,14.74,14.61,14.67,1228476.0
2022-07-14 09:55:00,14.66,14.87,14.64,14.65,1763921.0,14.66,14.87,14.64,14.65,1763921.0
2022-07-14 10:00:00,14.64,14.68,14.46,14.48,1033436.0,14.64,14.68,14.46,14.48,1033436.0
2022-07-14 10:05:00,14.48,14.51,14.45,14.5,757832.0,14.48,14.51,14.45,14.5,757832.0
2022-07-14 10:10:00,14.5,14.5,14.4,14.42,886290.0,14.5,14.5,14.4,14.42,886290.0
2022-07-14 10:15:00,14.42,14.44,14.33,14.34,584588.0,14.42,14.44,14.33,14.34,584588.0
2022-07-14 10:20:00,14.34,14.41,14.31,14.33,783750.0,14.34,14.41,14.31,14.33,783750.0
2022-07-14 10:25:00,14.32,14.45,14.26,14.44,816661.0,14.32,14.45,14.26,14.44,816661.0
2022-07-14 10:30:00,14.44,14.49,14.3,14.32,828251.0,14.44,14.49,14.3,14.32,828251.0
2022-07-14 10:35:00,14.31,14.34,14.26,14.27,863161.0,14.31,14.34,14.26,14.27,863161.0
2022-07-14 10:40:00,14.27,14.31,14.22,14.24,580674.0,14.27,14.31,14.22,14.24,580674.0
2022-07-14 10:45:00,14.23,14.26,14.21,14.24,377656.0,14.23,14.26,14.21,14.24,377656.0
2022-07-14 10:50:00,14.25,14.3,14.22,14.28,445752.0,14.25,14.3,14.22,14.28,445752.0
2022-07-14 10:55:00,14.28,14.28,14.19,14.23,560621.0,14.28,14.28,14.19,14.23,560621.0
2022-07-14 11:00:00,14.24,14.29,14.19,14.21,621268.0,14.24,14.29,14.19,14.21,621268.0
2022-07-14 11:05:00,14.2,14.26,14.17,14.26,591500.0,14.2,14.26,14.17,14.26,591500.0
2022-07-14 11:10:00,14.25,14.27,14.22,14.26,426774.0,14.25,14.27,14.22,14.26,426774.0
2022-07-14 11:15:00,14.26,14.33,14.23,14.28,468149.0,14.26,14.33,14.23,14.28,468149.0
2022-07-14 11:20:00,14.29,14.34,14.27,14.29,344874.0,14.29,14.34,14.27,14.29,344874.0
2022-07-14 11:25:00,14.29,14.31,14.27,14.31,408572.0,14.29,14.31,14.27,14.31,408572.0
2022-07-14 11:30:00,14.31,14.32,14.24,14.25,418098.0,14.31,14.32,14.24,14.25,418098.0
2022-07-14 11:35:00,14.25,14.27,14.2,14.26,353837.0,14.25,14.27,14.2,14.26,353837.0
2022-07-14 11:40:00,14.25,14.36,14.24,14.31,366766.0,14.25,14.36,14.24,14.31,366766.0
2022-07-14 11:45:00,14.31,14.37,14.29,14.35,379624.0,14.31,14.37,14.29,14.35,379624.0
2022-07-14 11:50:00,14.35,14.39,14.32,14.35,372826.0,14.35,14.39,14.32,14.35,372826.0
2022-07-14 11:55:00,14.35,14.4,14.33,14.38,315781.0,14.35,14.4,14.33,14.38,315781.0
2022-07-14 12:00:00,14.38,14.38,14.32,14.34,405365.0,14.38,14.38,14.32,14.34,405365.0
2022-07-14 12:05:00,14.34,14.34,14.28,14.29,366363.0,14.34,14.34,14.28,14.29,366363.0
2022-07-14 12:10:00,14.29,14.33,14.27,14.3,276307.0,14.29,14.33,14.27,14.3,276307.0
2022-07-14 12:15:00,14.31,14.33,14.27,14.33,271403.0,14.31,14.33,14.27,14.33,271403.0
2022-07-14 12:20:00,14.33,14.33,14.28,14.29,248322.0,14.33,14.33,14.28,14.29,248322.0
2022-07-14 12:25:00,14.29,14.29,14.21,14.22,253356.0,14.29,14.29,14.21,14.22,253356.0
2022-07-14 12:30:00,14.22,14.25,14.19,14.2,241569.0,14.22,14.25,14.19,14.2,241569.0
2022-07-14 12:35:00,14.2,14.22,14.16,14.19,422824.0,14.2,14.22,14.16,14.19,422824.0
2022-07-14 12:40:00,14.18,14.19,14.14,14.16,273985.0,14.18,14.19,14.14,14.16,273985.0
2022-07-14 12:45:00,14.16,14.18,14.12,14.13,175900.0,14.16,14.18,14.12,14.13,175900.0
2022-07-14 12:50:00,14.13,14.19,14.12,14.18,278297.0,14.13,14.19,14.12,14.18,278297.0
2022-07-14 12:55:00,14.18,14.2,14.16,14.19,179851.0,14.18,14.2,14.16,14.19,179851.0
2022-07-14 13:00:00,14.19,14.19,14.15,14.18,201006.0,14.19,14.19,14.15,14.18,201006.0
2022-07-14 13:05:00,14.17,14.21,14.15,14.2,227803.0,14.17,14.21,14.15,14.2,227803.0
2022-07-14 13:10:00,14.2,14.2,14.17,14.19,105922.0,14.2,14.2,14.17,14.19,105922.0
2022-07-14 13:15:00,14.19,14.27,14.17,14.23,365991.0,14.19,14.27,14.17,14.23,365991.0
2022-07-14 13:20:00,14.23,14.26,14.21,14.23,194878.0,14.23,14.26,14.21,14.23,194878.0
2022-07-14 13:25:00,14.23,14.26,14.21,14.23,215058.0,14.23,14.26,14.21,14.23,215058.0
2022-07-14 13:30:00,14.23,14.23,14.19,14.19,199031.0,14.23,14.23,14.19,14.19,199031.0
2022-07-14 13:35:00,14.19,14.24,14.18,14.23,221730.0,14.19,14.24,14.18,14.23,221730.0
2022-07-14 13:40:00,14.23,14.29,14.23,14.27,293926.0,14.23,14.29,14.23,14.27,293926.0
2022-07-14 13:45:00,14.27,14.29,14.25,14.28,176514.0,14.27,14.29,14.25,14.28,176514.0
2022-07-14 13:50:00,14.28,14.3,14.22,14.24,269715.0,14.28,14.3,14.22,14.24,269715.0
2022-07-14 13:55:00,14.25,14.3,14.25,14.29,271224.0,14.25,14.3,14.25,14.29,271224.0
2022-07-14 14:00:00,14.28,14.31,14.27,14.3,202892.0,14.28,14.31,14.27,14.3,202892.0
2022-07-14 14:05:00,14.3,14.31,14.26,14.29,200793.0,14.3,14.31,14.26,14.29,200793.0
2022-07-14 14:10:00,14.29,14.3,14.26,14.28,126031.0,14.29,14.3,14.26,14.28,126031.0
2022-07-14 14:15:00,14.28,14.34,14.26,14.34,243202.0,14.28,14.34,14.26,14.34,243202.0
2022-07-14 14:20:00,14.34,14.36,14.32,14.33,260024.0,14.34,14.36,14.32,14.33,260024.0
2022-07-14 14:25:00,14.33,14.38,14.32,14.38,329212.0,14.33,14.38,14.32,14.38,329212.0
2022-07-14 14:30:00,14.38,14.4,14.35,14.37,195583.0,14.38,14.4,14.35,14.37,195583.0
2022-07-14 14:35:00,14.38,14.4,14.37,14.39,195394.0,14.38,14.4,14.37,14.39,195394.0
2022-07-14 14:40:00,14.39,14.39,14.32,14.33,247429.0,14.39,14.39,14.32,14.33,247429.0
2022-07-14 14:45:00,14.33,14.34,14.31,14.32,203767.0,14.33,14.34,14.31,14.32,203767.0
2022-07-14 14:50:00,14.32,14.32,14.27,14.29,190579.0,14.32,14.32,14.27,14.29,190579.0
2022-07-14 14:55:00,14.28,14.3,14.27,14.29,231050.0,14.28,14.3,14.27,14.29,231050.0
2022-07-14 15:00:00,14.29,14.31,14.27,14.28,175955.0,14.29,14.31,14.27,14.28,175955.0
2022-07-14 15:05:00,14.27,14.28,14.23,14.26,308524.0,14.27,14.28,14.23,14.26,308524.0
2022-07-14 15:10:00,14.26,14.3,14.25,14.29,200206.0,14.26,14.3,14.25,14.29,200206.0
2022-07-14 15:15:00,14.29,14.3,14.25,14.28,209621.0,14.29,14.3,14.25,14.28,209621.0
2022-07-14 15:20:00,14.28,14.33,14.27,14.3,262492.0,14.28,14.33,14.27,14.3,262492.0
2022-07-14 15:25:00,14.31,14.31,14.27,14.28,237729.0,14.31,14.31,14.27,14.28,237729.0
2022-07-14 15:30:00,14.29,14.3,14.26,14.27,269286.0,14.29,14.3,14.26,14.27,269286.0
2022-07-14 15:35:00,14.27,14.28,14.23,14.25,311485.0,14.27,14.28,14.23,14.25,311485.0
2022-07-14 15:40:00,14.24,14.26,14.23,14.24,307152.0,14.24,14.26,14.23,14.24,307152.0
2022-07-14 15:45:00,14.24,14.26,14.2,14.22,487286.0,14.24,14.26,14.2,14.22,487286.0
2022-07-14 15:50:00,14.22,14.26,14.22,14.24,667969.0,14.22,14.26,14.22,14.24,667969.0
2022-07-14 15:55:00,14.24,14.26,14.23,14.25,890791.0,14.24,14.26,14.23,14.25,890791.0
2022-07-15 09:30:00,14.49,14.56,14.26,14.33,1494175.0,14.49,14.56,14.26,14.33,1494175.0
2022-07-15 09:35:00,14.34,14.46,14.31,14.36,884721.0,14.34,14.46,14.31,14.36,884721.0
2022-07-15 09:40:00,14.36,14.47,14.27,14.42,1205379.0,14.36,14.47,14.27,14.42,1205379.0
2022-07-15 09:45:00,14.42,14.42,14.22,14.26,757770.0,14.42,14.42,14.22,14.26,757770.0
2022-07-15 09:50:00,14.26,14.26,14.09,14.09,831302.0,14.26,14.26,14.09,14.09,831302.0
2022-07-15 09:55:00,14.1,14.14,14.05,14.09,790474.0,14.1,14.14,14.05,14.09,790474.0
2022-07-15 10:00:00,14.09,14.2,14.05,14.18,1020270.0,14.09,14.2,14.05,14.18,1020270.0
2022-07-15 10:05:00,14.19,14.23,14.15,14.22,604102.0,14.19,14.23,14.15,14.22,604102.0
2022-07-15 10:10:00,14.22,14.28,14.16,14.26,497515.0,14.22,14.28,14.16,14.26,497515.0
2022-07-15 10:15:00,14.25,14.26,14.2,14.23,351312.0,14.25,14.26,14.2,14.23,351312.0
2022-07-15 10:20:00,14.24,14.26,14.15,14.26,729645.0,14.24,14.26,14.15,14.26,729645.0
2022-07-15 10:25:00,14.26,14.37,14.26,14.35,552345.0,14.26,14.37,14.26,14.35,552345.0
2022-07-15 10:30:00,14.36,14.36,14.28,14.3,307854.0,14.36,14.36,14.28,14.3,307854.0
2022-07-15 10:35:00,14.3,14.31,14.26,14.29,344293.0,14.3,14.31,14.26,14.29,344293.0
2022-07-15 10:40:00,14.29,14.34,14.26,14.27,326746.0,14.29,14.34,14.26,14.27,326746.0
2022-07-15 10:45:00,14.27,14.37,14.26,14.37,659233.0,14.27,14.37,14.26,14.37,659233.0
2022-07-15 10:50:00,14.36,14.38,14.34,14.36,524770.0,14.36,14.38,14.34,14.36,524770.0
2022-07-15 10:55:00,14.36,14.36,14.34,14.34,395085.0,14.36,14.36,14.34,14.34,395085.0
2022-07-15 11:00:00,14.35,14.36,14.32,14.35,696131.0,14.35,14.36,14.32,14.35,696131.0
2022-07-15 11:05:00,14.35,14.42,14.34,14.41,291226.0,14.35,14.42,14.34,14.41,291226.0
2022-07-15 11:10:00,14.41,14.42,14.36,14.4,442218.0,14.41,14.42,14.36,14.4,442218.0
2022-07-15 11:15:00,14.4,14.41,14.36,14.39,222998.0,14.4,14.41,14.36,14.39,222998.0
2022-07-15 11:20:00,14.4,14.43,14.36,14.37,252850.0,14.4,14.43,14.36,14.37,252850.0
2022-07-15 11:25:00,14.37,14.38,14.34,14.36,231634.0,14.37,14.38,14.34,14.36,231634.0
2022-07-15 11:30:00,14.35,14.37,14.31,14.32,266589.0,14.35,14.37,14.31,14.32,266589.0
2022-07-15 11:35:00,14.31,14.34,14.29,14.34,209618.0,14.31,14.34,14.29,14.34,209618.0
2022-07-15 11:40:00,14.34,14.36,14.33,14.35,209609.0,14.34,14.36,14.33,14.35,209609.0
2022-07-15 11:45:00,14.35,14.4,14.34,14.38,244976.0,14.35,14.4,14.34,14.38,244976.0
2022-07-15 11:50:00,14.37,14.37,14.35,14.36,139579.0,14.37,14.37,14.35,14.36,139579.0
2022-07-15 11:55:00,14.36,14.38,14.35,14.37,160718.0,14.36,14.38,14.35,14.37,160718.0
2022-07-15 12:00:00,14.37,14.39,14.33,14.39,164331.0,14.37,14.39,14.33,14.39,164331.0
2022-07-15 12:05:00,14.38,14.43,14.37,14.4,371801.0,14.38,14.43,14.37,14.4,371801.0
2022-07-15 12:10:00,14.4,14.41,14.36,14.36,199015.0,14.4,14.41,14.36,14.36,199015.0
2022-07-15 12:15:00,14.36,14.38,14.35,14.37,233542.0,14.36,14.38,14.35,14.37,233542.0
2022-07-15 12:20:00,14.36,14.38,14.35,14.36,182309.0,14.36,14.38,14.35,14.36,182309.0
2022-07-15 12:25:00,14.36,14.37,14.32,14.37,241836.0,14.36,14.37,14.32,14.37,241836.0
2022-07-15 12:30:00,14.37,14.38,14.33,14.34,203486.0,14.37,14.38,14.33,14.34,203486.0
2022-07-15 12:35:00,14.33,14.34,14.29,14.33,302173.0,14.33,14.34,14.29,14.33,302173.0
2022-07-15 12:40:00,14.32,14.34,14.3,14.34,180697.0,14.32,14.34,14.3,14.34,180697.0
2022-07-15 12:45:00,14.33,14.35,14.31,14.34,93321.0,14.33,14.35,14.31,14.34,93321.0
2022-07-15 12:50:00,14.34,14.35,14.33,14.34,109897.0,14.34,14.35,14.33,14.34,109897.0
2022-07-15 12:55:00,14.34,14.34,14.29,14.32,361737.0,14.34,14.34,14.29,14.32,361737.0
2022-07-15 13:00:00,14.33,14.36,14.32,14.34,189736.0,14.33,14.36,14.32,14.34,189736.0
2022-07-15 13:05:00,14.34,14.35,14.33,14.35,113044.0,14.34,14.35,14.33,14.35,113044.0
2022-07-15 13:10:00,14.35,14.36,14.34,14.35,88560.0,14.35,14.36,14.34,14.35,88560.0
2022-07-15 13:15:00,14.35,14.36,14.32,14.36,319006.0,14.35,14.36,14.32,14.36,319006.0
2022-07-15 13:20:00,14.36,14.39,14.34,14.39,198533.0,14.36,14.39,14.34,14.39,198533.0
2022-07-15 13:25:00,14.38,14.4,14.36,14.4,183030.0,14.38,14.4,14.36,14.4,183030.0
2022-07-15 13:30:00,14.4,14.41,14.38,14.39,313739.0,14.4,14.41,14.38,14.39,313739.0
2022-07-15 13:35:00,14.4,14.4,14.36,14.39,123517.0,14.4,14.4,14.36,14.39,123517.0
2022-07-15 13:40:00,14.39,14.41,14.37,14.4,183363.0,14.39,14.41,14.37,14.4,183363.0
2022-07-15 13:45:00,14.41,14.41,14.39,14.41,138075.0,14.41,14.41,14.39,14.41,138075.0
2022-07-15 13:50:00,14.4,14.43,14.39,14.4,249645.0,14.4,14.43,14.39,14.4,249645.0
2022-07-15 13:55:00,14.39,14.43,14.38,14.43,312146.0,14.39,14.43,14.38,14.43,312146.0
2022-07-15 14:00:00,14.43,14.44,14.41,14.42,159642.0,14.43,14.44,14.41,14.42,159642.0
2022-07-15 14:05:00,14.41,14.43,14.41,14.43,180831.0,14.41,14.43,14.41,14.43,180831.0
2022-07-15 14:10:00,14.43,14.48,14.42,14.48,191715.0,14.43,14.48,14.42,14.48,191715.0
2022-07-15 14:15:00,14.48,14.49,14.47,14.49,151498.0,14.48,14.49,14.47,14.49,151498.0
2022-07-15 14:20:00,14.48,14.48,14.45,14.48,170415.0,14.48,14.48,14.45,14.48,170415.0
2022-07-15 14:25:00,14.48,14.48,14.44,14.47,176577.0,14.48,14.48,14.44,14.47,176577.0
2022-07-15 14:30:00,14.48,14.48,14.45,14.46,128124.0,14.48,14.48,14.45,14.46,128124.0
2022-07-15 14:35:00,14.46,14.46,14.44,14.46,157099.0,14.46,14.46,14.44,14.46,157099.0
2022-07-15 14:40:00,14.46,14.49,14.46,14.48,153531.0,14.46,14.49,14.46,14.48,153531.0
2022-07-15 14:45:00,14.48,14.5,14.48,14.5,195120.0,14.48,14.5,14.48,14.5,195120.0
2022-07-15 14:50:00,14.5,14.5,14.47,14.49,117022.0,14.5,14.5,14.47,14.49,117022.0
2022-07-15 14:55:00,14.49,14.49,14.45,14.46,176158.0,14.49,14.49,14.45,14.46,176158.0
2022-07-15 15:00:00,14.47,14.48,14.45,14.48,173413.0,14.47,14.48,14.45,14.48,173413.0
2022-07-15 15:05:00,14.48,14.48,14.45,14.46,152797.0,14.48,14.48,14.45,14.46,152797.0
2022-07-15 15:10:00,14.46,14.48,14.46,14.48,135317.0,14.46,14.48,14.46,14.48,135317.0
2022-07-15 15:15:00,14.48,14.5,14.47,14.48,216040.0,14.48,14.5,14.47,14.48,216040.0
2022-07-15 15:20:00,14.48,14.52,14.47,14.51,335778.0,14.48,14.52,14.47,14.51,335778.0
2022-07-15 15:25:00,14.5,14.51,14.5,14.5,103221.0,14.5,14.51,14.5,14.5,103221.0
2022-07-15 15:30:00,14.51,14.51,14.48,14.5,352355.0,14.51,14.51,14.48,14.5,352355.0
2022-07-15 15:35:00,14.5,14.51,14.47,14.49,269690.0,14.5,14.51,14.47,14.49,269690.0
2022-07-15 15:40:00,14.48,14.51,14.48,14.5,341907.0,14.48,14.51,14.48,14.5,341907.0
2022-07-15 15:45:00,14.5,14.5,14.48,14.49,458583.0,14.5,14.5,14.48,14.49,458583.0
2022-07-15 15:50:00,14.49,14.52,14.47,14.49,833118.0,14.49,14.52,14.47,14.49,833118.0
2022-07-15 15:55:00,14.49,14.5,14.47,14.47,1035875.0,14.49,14.5,14.47,14.47,1035875.0
2022-07-18 09:30:00,14.8,15.15,14.8,15.12,2031506.0,14.8,15.15,14.8,15.12,2031506.0
2022-07-18 09:35:00,15.11,15.16,14.82,14.84,1508767.0,15.11,15.16,14.82,14.84,1508767.0
2022-07-18 09:40:00,14.83,15.05,14.79,14.98,1154625.0,14.83,15.05,14.79,14.98,1154625.0
2022-07-18 09:45:00,14.99,15.04,14.93,14.96,911311.0,14.99,15.04,14.93,14.96,911311.0
2022-07-18 09:50:00,14.96,15.03,14.86,14.96,702429.0,14.96,15.03,14.86,14.96,702429.0
2022-07-18 09:55:00,14.96,14.98,14.9,14.93,481623.0,14.96,14.98,14.9,14.93,481623.0
2022-07-18 10:00:00,14.93,14.95,14.84,14.91,489177.0,14.93,14.95,14.84,14.91,489177.0
2022-07-18 10:05:00,14.9,14.94,14.84,14.86,391579.0,14.9,14.94,14.84,14.86,391579.0
2022-07-18 10:10:00,14.86,14.88,14.75,14.81,1051914.0,14.86,14.88,14.75,14.81,1051914.0
2022-07-18 10:15:00,14.81,14.86,14.78,14.85,517437.0,14.81,14.86,14.78,14.85,517437.0
2022-07-18 10:20:00,14.85,14.93,14.83,14.92,253967.0,14.85,14.93,14.83,14.92,253967.0
2022-07-18 10:25:00,14.92,14.92,14.84,14.85,347052.0,14.92,14.92,14.84,14.85,347052.0
2022-07-18 10:30:00,14.85,14.94,14.85,14.9,1060364.0,14.85,14.94,14.85,14.9,1060364.0
2022-07-18 10:35:00,14.9,14.92,14.85,14.88,323167.0,14.9,14.92,14.85,14.88,323167.0
2022-07-18 10:40:00,14.88,14.89,14.82,14.84,254406.0,14.88,14.89,14.82,14.84,254406.0
2022-07-18 10:45:00,14.84,14.84,14.79,14.82,402973.0,14.84,14.84,14.79,14.82,402973.0
2022-07-18 10:50:00,14.82,14.89,14.8,14.89,334185.0,14.82,14.89,14.8,14.89,334185.0
2022-07-18 10:55:00,14.88,14.9,14.86,14.89,290241.0,14.88,14.9,14.86,14.89,290241.0
2022-07-18 11:00:00,14.9,14.91,14.86,14.91,316052.0,14.9,14.91,14.86,14.91,316052.0
2022-07-18 11:05:00,14.91,14.93,14.89,14.92,178989.0,14.91,14.93,14.89,14.92,178989.0
2022-07-18 11:10:00,14.91,14.92,14.87,14.89,209156.0,14.91,14.92,14.87,14.89,209156.0
2022-07-18 11:15:00,14.89,14.89,14.84,14.86,254420.0,14.89,14.89,14.84,14.86,254420.0
2022-07-18 11:20:00,14.86,14.86,14.83,14.84,172060.0,14.86,14.86,14.83,14.84,172060.0
2022-07-18 11:25:00,14.84,14.86,14.82,14.83,357358.0,14.84,14.86,14.82,14.83,357358.0
2022-07-18 11:30:00,14.83,14.85,14.8,14.84,307457.0,14.83,14.85,14.8,14.84,307457.0
2022-07-18 11:35:00,14.83,14.88,14.83,14.86,264024.0,14.83,14.88,14.83,14.86,264024.0
2022-07-18 11:40:00,14.86,14.89,14.86,14.88,160963.0,14.86,14.89,14.86,14.88,160963.0
2022-07-18 11:45:00,14.88,14.9,14.88,14.89,126881.0,14.88,14.9,14.88,14.89,126881.0
2022-07-18 11:50:00,14.9,14.94,14.88,14.93,271754.0,14.9,14.94,14.88,14.93,271754.0
2022-07-18 11:55:00,14.94,14.99,14.93,14.98,316069.0,14.94,14.99,14.93,14.98,316069.0
2022-07-18 12:00:00,14.98,14.99,14.96,14.98,148076.0,14.98,14.99,14.96,14.98,148076.0
2022-07-18 12:05:00,14.98,14.99,14.91,14.92,453748.0,14.98,14.99,14.91,14.92,453748.0
2022-07-18 12:10:00,14.92,14.97,14.9,14.97,205933.0,14.92,14.97,14.9,14.97,205933.0
2022-07-18 12:15:00,14.96,14.97,14.94,14.94,234213.0,14.96,14.97,14.94,14.94,234213.0
2022-07-18 12:20:00,14.95,14.99,14.94,14.99,106748.0,14.95,14.99,14.94,14.99,106748.0
2022-07-18 12:25:00,14.99,14.99,14.97,14.99,258184.0,14.99,14.99,14.97,14.99,258184.0
2022-07-18 12:30:00,14.99,14.99,14.94,14.94,248118.0,14.99,14.99,14.94,14.94,248118.0
2022-07-18 12:35:00,14.94,14.99,14.94,14.99,160736.0,14.94,14.99,14.94,14.99,160736.0
2022-07-18 12:40:00,14.99,14.99,14.97,14.98,88780.0,14.99,14.99,14.97,14.98,88780.0
2022-07-18 12:45:00,14.98,14.98,14.93,14.93,200785.0,14.98,14.98,14.93,14.93,200785.0
2022-07-18 12:50:00,14.93,14.95,14.88,14.88,384279.0,14.93,14.95,14.88,14.88,384279.0
2022-07-18 12:55:00,14.88,14.88,14.84,14.84,308069.0,14.88,14.88,14.84,14.84,308069.0
2022-07-18 13:00:00,14.84,14.88,14.84,14.88,260017.0,14.84,14.88,14.84,14.88,260017.0
2022-07-18 13:05:00,14.88,14.88,14.86,14.87,147586.0,14.88,14.88,14.86,14.87,147586.0
2022-07-18 13:10:00,14.87,14.87,14.81,14.83,437576.0,14.87,14.87,14.81,14.83,437576.0
2022-07-18 13:15:00,14.82,14.84,14.77,14.78,408131.0,14.82,14.84,14.77,14.78,408131.0
2022-07-18 13:20:00,14.79,14.83,14.78,14.83,119029.0,14.79,14.83,14.78,14.83,119029.0
2022-07-18 13:25:00,14.83,14.85,14.82,14.82,241853.0,14.83,14.85,14.82,14.82,241853.0
2022-07-18 13:30:00,14.82,14.83,14.76,14.76,272514.0,14.82,14.83,14.76,14.76,272514.0
2022-07-18 13:35:00,14.77,14.77,14.73,14.74,372062.0,14.77,14.77,14.73,14.74,372062.0
2022-07-18 13:40:00,14.75,14.77,14.74,14.76,259797.0,14.75,14.77,14.74,14.76,259797.0
2022-07-18 13:45:00,14.76,14.76,14.72,14.74,261453.0,14.76,14.76,14.72,14.74,261453.0
2022-07-18 13:50:00,14.74,14.75,14.71,14.71,150110.0,14.74,14.75,14.71,14.71,150110.0
2022-07-18 13:55:00,14.71,14.72,14.64,14.65,335214.0,14.71,14.72,14.64,14.65,335214.0
2022-07-18 14:00:00,14.64,14.67,14.62,14.65,295858.0,14.64,14.67,14.62,14.65,295858.0
2022-07-18 14:05:00,14.65,14.67,14.62,14.66,156513.0,14.65,14.67,14.62,14.66,156513.0
2022-07-18 14:10:00,14.66,14.66,14.62,14.65,150851.0,14.66,14.66,14.62,14.65,150851.0
2022-07-18 14:15:00,14.66,14.7,14.65,14.69,209257.0,14.66,14.7,14.65,14.69,209257.0
2022-07-18 14:20:00,14.68,14.7,14.64,14.65,211160.0,14.68,14.7,14.64,14.65,211160.0
2022-07-18 14:25:00,14.65,14.66,14.62,14.62,155431.0,14.65,14.66,14.62,14.62,155431.0
2022-07-18 14:30:00,14.63,14.64,14.6,14.63,261296.0,14.63,14.64,14.6,14.63,261296.0
2022-07-18 14:35:00,14.64,14.66,14.62,14.65,159387.0,14.64,14.66,14.62,14.65,159387.0
2022-07-18 14:40:00,14.64,14.65,14.61,14.62,172557.0,14.64,14.65,14.61,14.62,172557.0
2022-07-18 14:45:00,14.62,14.64,14.6,14.63,188960.0,14.62,14.64,14.6,14.63,188960.0
2022-07-18 14:50:00,14.63,14.63,14.57,14.59,231164.0,14.63,14.63,14.57,14.59,231164.0
2022-07-18 14:55:00,14.6,14.61,14.57,14.6,170480.0,14.6,14.61,14.57,14.6,170480.0
2022-07-18 15:00:00,14.6,14.63,14.58,14.61,236868.0,14.6,14.63,14.58,14.61,236868.0
2022-07-18 15:05:00,14.61,14.66,14.6,14.65,257765.0,14.61,14.66,14.6,14.65,257765.0
2022-07-18 15:10:00,14.66,14.66,14.62,14.65,189190.0,14.66,14.66,14.62,14.65,189190.0
2022-07-18 15:15:00,14.65,14.68,14.65,14.67,151687.0,14.65,14.68,14.65,14.67,151687.0
2022-07-18 15:20:00,14.68,14.72,14.67,14.69,347891.0,14.68,14.72,14.67,14.69,347891.0
2022-07-18 15:25:00,14.69,14.71,14.66,14.66,395477.0,14.69,14.71,14.66,14.66,395477.0
2022-07-18 15:30:00,14.67,14.67,14.6,14.62,352285.0,14.67,14.67,14.6,14.62,352285.0
2022-07-18 15:35:00,14.61,14.63,14.57,14.58,308552.0,14.61,14.63,14.57,14.58,308552.0
2022-07-18 15:40:00,14.59,14.6,14.56,14.56,321594.0,14.59,14.6,14.56,14.56,321594.0
2022-07-18 15:45:00,14.56,14.57,14.52,14.53,488007.0,14.56,14.57,14.52,14.53,488007.0
2022-07-18 15:50:00,14.52,14.55,14.52,14.53,793172.0,14.52,14.55,14.52,14.53,793172.0
2022-07-18 15:55:00,14.53,14.56,14.52,14.55,874864.0,14.53,14.56,14.52,14.55,874864.0
2022-07-19 09:30:00,14.88,15.25,14.87,15.06,2319598.0,14.88,15.25,14.87,15.06,2319598.0
2022-07-19 09:35:00,15.06,15.27,15.03,15.17,1634502.0,15.06,15.27,15.03,15.17,1634502.0
2022-07-19 09:40:00,15.18,15.2,14.96,15.03,1258256.0,15.18,15.2,14.96,15.03,1258256.0
2022-07-19 09:45:00,15.03,15.06,14.9,14.97,472442.0,15.03,15.06,14.9,14.97,472442.0
2022-07-19 09:50:00,14.96,15.08,14.95,15.04,529069.0,14.96,15.08,14.95,15.04,529069.0
2022-07-19 09:55:00,15.03,15.06,14.96,15.05,479064.0,15.03,15.06,14.96,15.05,479064.0
2022-07-19 10:00:00,15.04,15.1,15.04,15.08,413791.0,15.04,15.1,15.04,15.08,413791.0
2022-07-19 10:05:00,15.07,15.08,14.99,15.01,334272.0,15.07,15.08,14.99,15.01,334272.0
2022-07-19 10:10:00,15.01,15.04,14.96,14.98,454066.0,15.01,15.04,14.96,14.98,454066.0
2022-07-19 10:15:00,14.98,15.05,14.95,15.04,346074.0,14.98,15.05,14.95,15.04,346074.0
2022-07-19 10:20:00,15.05,15.11,15.03,15.07,486730.0,15.05,15.11,15.03,15.07,486730.0
2022-07-19 10:25:00,15.06,15.14,15.06,15.13,540100.0,15.06,15.14,15.06,15.13,540100.0
2022-07-19 10:30:00,15.13,15.15,15.1,15.15,357924.0,15.13,15.15,15.1,15.15,357924.0
2022-07-19 10:35:00,15.15,15.21,15.12,15.19,638799.0,15.15,15.21,15.12,15.19,638799.0
2022-07-19 10:40:00,15.2,15.23,15.16,15.23,529372.0,15.2,15.23,15.16,15.23,529372.0
2022-07-19 10:45:00,15.23,15.23,15.15,15.17,374931.0,15.23,15.23,15.15,15.17,374931.0
2022-07-19 10:50:00,15.17,15.19,15.15,15.15,614499.0,15.17,15.19,15.15,15.15,614499.0
2022-07-19 10:55:00,15.15,15.16,15.1,15.12,370549.0,15.15,15.16,15.1,15.12,370549.0
2022-07-19 11:00:00,15.13,15.14,15.1,15.13,185160.0,15.13,15.14,15.1,15.13,185160.0
2022-07-19 11:05:00,15.13,15.13,15.06,15.1,335051.0,15.13,15.13,15.06,15.1,335051.0
2022-07-19 11:10:00,15.1,15.1,15.06,15.07,164629.0,15.1,15.1,15.06,15.07,164629.0
2022-07-19 11:15:00,15.07,15.09,15.03,15.05,191273.0,15.07,15.09,15.03,15.05,191273.0
2022-07-19 11:20:00,15.05,15.07,15.03,15.07,452997.0,15.05,15.07,15.03,15.07,452997.0
2022-07-19 11:25:00,15.07,15.09,15.06,15.08,199946.0,15.07,15.09,15.06,15.08,199946.0
2022-07-19 11:30:00,15.08,15.12,15.07,15.1,193681.0,15.08,15.12,15.07,15.1,193681.0
2022-07-19 11:35:00,15.09,15.13,15.09,15.1,147454.0,15.09,15.13,15.09,15.1,147454.0
2022-07-19 11:40:00,15.11,15.13,15.09,15.12,149922.0,15.11,15.13,15.09,15.12,149922.0
2022-07-19 11:45:00,15.13,15.13,15.09,15.11,173587.0,15.13,15.13,15.09,15.11,173587.0
2022-07-19 11:50:00,15.11,15.13,15.1,15.1,144296.0,15.11,15.13,15.1,15.1,144296.0
2022-07-19 11:55:00,15.11,15.13,15.1,15.12,257260.0,15.11,15.13,15.1,15.12,257260.0
2022-07-19 12:00:00,15.12,15.13,15.08,15.09,207312.0,15.12,15.13,15.08,15.09,207312.0
2022-07-19 12:05:00,15.09,15.11,15.07,15.07,141476.0,15.09,15.11,15.07,15.07,141476.0
2022-07-19 12:10:00,15.08,15.08,15.05,15.05,115816.0,15.08,15.08,15.05,15.05,115816.0
2022-07-19 12:15:00,15.06,15.06,15.0,15.01,210671.0,15.06,15.06,15.0,15.01,210671.0
2022-07-19 12:20:00,15.02,15.03,15.0,15.02,153323.0,15.02,15.03,15.0,15.02,153323.0
2022-07-19 12:25:00,15.01,15.03,14.98,15.0,304475.0,15.01,15.03,14.98,15.0,304475.0
2022-07-19 12:30:00,14.99,15.04,14.98,15.04,273809.0,14.99,15.04,14.98,15.04,273809.0
2022-07-19 12:35:00,15.04,15.05,15.01,15.04,187819.0,15.04,15.05,15.01,15.04,187819.0
2022-07-19 12:40:00,15.04,15.07,15.04,15.07,129583.0,15.04,15.07,15.04,15.07,129583.0
2022-07-19 12:45:00,15.06,15.08,15.05,15.07,213599.0,15.06,15.08,15.05,15.07,213599.0
2022-07-19 12:50:00,15.07,15.08,15.04,15.06,168728.0,15.07,15.08,15.04,15.06,168728.0
2022-07-19 12:55:00,15.07,15.09,15.06,15.08,73942.0,15.07,15.09,15.06,15.08,73942.0
2022-07-19 13:00:00,15.08,15.09,15.06,15.07,120023.0,15.08,15.09,15.06,15.07,120023.0
2022-07-19 13:05:00,15.07,15.07,15.0,15.01,240856.0,15.07,15.07,15.0,15.01,240856.0
2022-07-19 13:10:00,15.01,15.02,15.0,15.0,157943.0,15.01,15.02,15.0,15.0,157943.0
2022-07-19 13:15:00,15.0,15.01,14.93,14.95,426812.0,15.0,15.01,14.93,14.95,426812.0
2022-07-19 13:20:00,14.95,14.97,14.94,14.95,147210.0,14.95,14.97,14.94,14.95,147210.0
2022-07-19 13:25:00,14.96,15.0,14.95,15.0,265658.0,14.96,15.0,14.95,15.0,265658.0
2022-07-19 13:30:00,14.99,15.01,14.98,15.0,174318.0,14.99,15.01,14.98,15.0,174318.0
2022-07-19 13:35:00,15.0,15.03,14.99,15.02,149462.0,15.0,15.03,14.99,15.02,149462.0
2022-07-19 13:40:00,15.02,15.05,15.01,15.04,143290.0,15.02,15.05,15.01,15.04,143290.0
2022-07-19 13:45:00,15.04,15.04,15.01,15.02,127384.0,15.04,15.04,15.01,15.02,127384.0
2022-07-19 13:50:00,15.02,15.03,15.01,15.02,86761.0,15.02,15.03,15.01,15.02,86761.0
2022-07-19 13:55:00,15.01,15.04,15.01,15.03,191156.0,15.01,15.04,15.01,15.03,191156.0
2022-07-19 14:00:00,15.03,15.04,15.02,15.04,148189.0,15.03,15.04,15.02,15.04,148189.0
2022-07-19 14:05:00,15.04,15.07,15.03,15.06,176139.0,15.04,15.07,15.03,15.06,176139.0
2022-07-19 14:10:00,15.06,15.1,15.06,15.09,303920.0,15.06,15.1,15.06,15.09,303920.0
2022-07-19 14:15:00,15.08,15.12,15.08,15.11,151273.0,15.08,15.12,15.08,15.11,151273.0
2022-07-19 14:20:00,15.11,15.14,15.1,15.12,332350.0,15.11,15.14,15.1,15.12,332350.0
2022-07-19 14:25:00,15.13,15.13,15.08,15.09,188729.0,15.13,15.13,15.08,15.09,188729.0
2022-07-19 14:30:00,15.09,15.11,15.08,15.09,190948.0,15.09,15.11,15.08,15.09,190948.0
2022-07-19 14:35:00,15.1,15.13,15.09,15.12,192685.0,15.1,15.13,15.09,15.12,192685.0
2022-07-19 14:40:00,15.12,15.16,15.11,15.16,286333.0,15.12,15.16,15.11,15.16,286333.0
2022-07-19 14:45:00,15.16,15.16,15.1,15.13,217353.0,15.16,15.16,15.1,15.13,217353.0
2022-07-19 14:50:00,15.13,15.14,15.09,15.12,229171.0,15.13,15.14,15.09,15.12,229171.0
2022-07-19 14:55:00,15.13,15.13,15.1,15.12,103114.0,15.13,15.13,15.1,15.12,103114.0
2022-07-19 15:00:00,15.12,15.13,15.09,15.1,154063.0,15.12,15.13,15.09,15.1,154063.0
2022-07-19 15:05:00,15.1,15.13,15.09,15.12,86765.0,15.1,15.13,15.09,15.12,86765.0
2022-07-19 15:10:00,15.13,15.14,15.11,15.13,135596.0,15.13,15.14,15.11,15.13,135596.0
2022-07-19 15:15:00,15.13,15.14,15.1,15.13,179381.0,15.13,15.14,15.1,15.13,179381.0
2022-07-19 15:20:00,15.14,15.14,15.11,15.12,193844.0,15.14,15.14,15.11,15.12,193844.0
2022-07-19 15:25:00,15.13,15.15,15.12,15.15,250295.0,15.13,15.15,15.12,15.15,250295.0
2022-07-19 15:30:00,15.14,15.15,15.09,15.09,240578.0,15.14,15.15,15.09,15.09,240578.0
2022-07-19 15:35:00,15.1,15.13,15.08,15.12,455182.0,15.1,15.13,15.08,15.12,455182.0
2022-07-19 15:40:00,15.12,15.15,15.11,15.15,264758.0,15.12,15.15,15.11,15.15,264758.0
2022-07-19 15:45:00,15.14,15.16,15.11,15.12,669960.0,15.14,15.16,15.11,15.12,669960.0
2022-07-19 15:50:00,15.13,15.17,15.12,15.16,775779.0,15.13,15.17,15.12,15.16,775779.0
2022-07-19 15:55:00,15.17,15.18,15.15,15.16,945656.0,15.17,15.18,15.15,15.16,945656.0
2022-07-20 09:30:00,15.14,15.18,14.96,15.09,1188831.0,15.14,15.18,14.96,15.09,1188831.0
2022-07-20 09:35:00,15.1,15.12,15.0,15.06,712143.0,15.1,15.12,15.0,15.06,712143.0
2022-07-20 09:40:00,15.05,15.09,14.99,15.03,920070.0,15.05,15.09,14.99,15.03,920070.0
2022-07-20 09:45:00,15.03,15.04,14.9,14.98,879501.0,15.03,15.04,14.9,14.98,879501.0
2022-07-20 09:50:00,14.97,15.11,14.95,15.06,654788.0,14.97,15.11,14.95,15.06,654788.0
2022-07-20 09:55:00,15.06,15.1,14.95,14.96,447478.0,15.06,15.1,14.95,14.96,447478.0
2022-07-20 10:00:00,14.96,15.06,14.95,15.06,518039.0,14.96,15.06,14.95,15.06,518039.0
2022-07-20 10:05:00,15.05,15.15,14.98,15.15,503632.0,15.05,15.15,14.98,15.15,503632.0
2022-07-20 10:10:00,15.14,15.23,15.13,15.2,915932.0,15.14,15.23,15.13,15.2,915932.0
2022-07-20 10:15:00,15.19,15.21,15.16,15.21,441005.0,15.19,15.21,15.16,15.21,441005.0
2022-07-20 10:20:00,15.21,15.27,15.18,15.27,426875.0,15.21,15.27,15.18,15.27,426875.0
2022-07-20 10:25:00,15.27,15.31,15.25,15.28,568546.0,15.27,15.31,15.25,15.28,568546.0
2022-07-20 10:30:00,15.27,15.29,15.22,15.27,406824.0,15.27,15.29,15.22,15.27,406824.0
2022-07-20 10:35:00,15.27,15.31,15.24,15.3,411496.0,15.27,15.31,15.24,15.3,411496.0
2022-07-20 10:40:00,15.29,15.33,15.27,15.33,431471.0,15.29,15.33,15.27,15.33,431471.0
2022-07-20 10:45:00,15.33,15.33,15.28,15.29,229450.0,15.33,15.33,15.28,15.29,229450.0
2022-07-20 10:50:00,15.29,15.33,15.27,15.33,302204.0,15.29,15.33,15.27,15.33,302204.0
2022-07-20 10:55:00,15.33,15.34,15.29,15.29,400521.0,15.33,15.34,15.29,15.29,400521.0
2022-07-20 11:00:00,15.29,15.31,15.27,15.28,530878.0,15.29,15.31,15.27,15.28,530878.0
2022-07-20 11:05:00,15.27,15.3,15.27,15.28,273393.0,15.27,15.3,15.27,15.28,273393.0
2022-07-20 11:10:00,15.28,15.3,15.24,15.24,460488.0,15.28,15.3,15.24,15.24,460488.0
2022-07-20 11:15:00,15.24,15.25,15.21,15.21,310706.0,15.24,15.25,15.21,15.21,310706.0
2022-07-20 11:20:00,15.21,15.22,15.17,15.21,347879.0,15.21,15.22,15.17,15.21,347879.0
2022-07-20 11:25:00,15.21,15.26,15.2,15.26,235539.0,15.21,15.26,15.2,15.26,235539.0
2022-07-20 11:30:00,15.26,15.28,15.24,15.28,358227.0,15.26,15.28,15.24,15.28,358227.0
2022-07-20 11:35:00,15.27,15.3,15.25,15.29,683376.0,15.27,15.3,15.25,15.29,683376.0
2022-07-20 11:40:00,15.28,15.29,15.26,15.29,280559.0,15.28,15.29,15.26,15.29,280559.0
2022-07-20 11:45:00,15.28,15.32,15.27,15.32,149309.0,15.28,15.32,15.27,15.32,149309.0
2022-07-20 11:50:00,15.32,15.36,15.31,15.36,387663.0,15.32,15.36,15.31,15.36,387663.0
2022-07-20 11:55:00,15.36,15.42,15.32,15.41,716005.0,15.36,15.42,15.32,15.41,716005.0
2022-07-20 12:00:00,15.4,15.42,15.37,15.38,248162.0,15.4,15.42,15.37,15.38,248162.0
2022-07-20 12:05:00,15.37,15.37,15.33,15.35,676511.0,15.37,15.37,15.33,15.35,676511.0
2022-07-20 12:10:00,15.35,15.36,15.31,15.34,359210.0,15.35,15.36,15.31,15.34,359210.0
2022-07-20 12:15:00,15.33,15.34,15.31,15.34,202523.0,15.33,15.34,15.31,15.34,202523.0
2022-07-20 12:20:00,15.34,15.34,15.3,15.31,149893.0,15.34,15.34,15.3,15.31,149893.0
2022-07-20 12:25:00,15.31,15.31,15.27,15.27,252665.0,15.31,15.31,15.27,15.27,252665.0
2022-07-20 12:30:00,15.27,15.31,15.27,15.29,199320.0,15.27,15.31,15.27,15.29,199320.0
2022-07-20 12:35:00,15.29,15.3,15.27,15.29,145645.0,15.29,15.3,15.27,15.29,145645.0
2022-07-20 12:40:00,15.28,15.3,15.2,15.22,382357.0,15.28,15.3,15.2,15.22,382357.0
2022-07-20 12:45:00,15.22,15.22,15.15,15.18,481834.0,15.22,15.22,15.15,15.18,481834.0
2022-07-20 12:50:00,15.19,15.23,15.18,15.21,330068.0,15.19,15.23,15.18,15.21,330068.0
2022-07-20 12:55:00,15.21,15.26,15.21,15.24,254347.0,15.21,15.26,15.21,15.24,254347.0
2022-07-20 13:00:00,15.24,15.24,15.15,15.16,537156.0,15.24,15.24,15.15,15.16,537156.0
2022-07-20 13:05:00,15.15,15.19,15.1,15.13,454316.0,15.15,15.19,15.1,15.13,454316.0
2022-07-20 13:10:00,15.13,15.13,15.08,15.12,294185.0,15.13,15.13,15.08,15.12,294185.0
2022-07-20 13:15:00,15.12,15.15,15.09,15.15,346292.0,15.12,15.15,15.09,15.15,346292.0
2022-07-20 13:20:00,15.15,15.15,15.09,15.1,257932.0,15.15,15.15,15.09,15.1,257932.0
2022-07-20 13:25:00,15.1,15.14,15.08,15.12,241274.0,15.1,15.14,15.08,15.12,241274.0
2022-07-20 13:30:00,15.12,15.17,15.11,15.12,273421.0,15.12,15.17,15.11,15.12,273421.0
2022-07-20 13:35:00,15.12,15.14,15.1,15.13,310565.0,15.12,15.14,15.1,15.13,310565.0
2022-07-20 13:40:00,15.13,15.14,15.1,15.12,322528.0,15.13,15.14,15.1,15.12,322528.0
2022-07-20 13:45:00,15.12,15.12,15.07,15.08,326927.0,15.12,15.12,15.07,15.08,326927.0
2022-07-20 13:50:00,15.08,15.12,15.07,15.12,266265.0,15.08,15.12,15.07,15.12,266265.0
2022-07-20 13:55:00,15.12,15.12,15.05,15.06,434196.0,15.12,15.12,15.05,15.06,434196.0
2022-07-20 14:00:00,15.06,15.1,15.05,15.08,329301.0,15.06,15.1,15.05,15.08,329301.0
2022-07-20 14:05:00,15.08,15.09,15.06,15.08,153036.0,15.08,15.09,15.06,15.08,153036.0
2022-07-20 14:10:00,15.07,15.08,15.03,15.08,281662.0,15.07,15.08,15.03,15.08,281662.0
2022-07-20 14:15:00,15.08,15.08,15.04,15.08,294518.0,15.08,15.08,15.04,15.08,294518.0
2022-07-20 14:20:00,15.08,15.17,15.07,15.15,469705.0,15.08,15.17,15.07,15.15,469705.0
2022-07-20 14:25:00,15.16,15.18,15.15,15.16,398627.0,15.16,15.18,15.15,15.16,398627.0
2022-07-20 14:30:00,15.17,15.21,15.14,15.2,426615.0,15.17,15.21,15.14,15.2,426615.0
2022-07-20 14:35:00,15.21,15.23,15.2,15.23,328755.0,15.21,15.23,15.2,15.23,328755.0
2022-07-20 14:40:00,15.23,15.24,15.21,15.24,307189.0,15.23,15.24,15.21,15.24,307189.0
2022-07-20 14:45:00,15.24,15.26,15.23,15.26,282487.0,15.24,15.26,15.23,15.26,282487.0
2022-07-20 14:50:00,15.26,15.26,15.19,15.2,252280.0,15.26,15.26,15.19,15.2,252280.0
2022-07-20 14:55:00,15.2,15.22,15.18,15.2,429953.0,15.2,15.22,15.18,15.2,429953.0
2022-07-20 15:00:00,15.19,15.26,15.19,15.26,357900.0,15.19,15.26,15.19,15.26,357900.0
2022-07-20 15:05:00,15.26,15.26,15.23,15.24,270813.0,15.26,15.26,15.23,15.24,270813.0
2022-07-20 15:10:00,15.23,15.26,15.23,15.26,199047.0,15.23,15.26,15.23,15.26,199047.0
2022-07-20 15:15:00,15.25,15.29,15.25,15.27,440191.0,15.25,15.29,15.25,15.27,440191.0
2022-07-20 15:20:00,15.28,15.3,15.27,15.28,307309.0,15.28,15.3,15.27,15.28,307309.0
2022-07-20 15:25:00,15.28,15.33,15.27,15.33,316754.0,15.28,15.33,15.27,15.33,316754.0
2022-07-20 15:30:00,15.33,15.33,15.28,15.28,457314.0,15.33,15.33,15.28,15.28,457314.0
2022-07-20 15:35:00,15.29,15.29,15.26,15.28,377811.0,15.29,15.29,15.26,15.28,377811.0
2022-07-20 15:40:00,15.28,15.32,15.27,15.31,426796.0,15.28,15.32,15.27,15.31,426796.0
2022-07-20 15:45:00,15.3,15.31,15.27,15.29,408269.0,15.3,15.31,15.27,15.29,408269.0
2022-07-20 15:50:00,15.28,15.32,15.28,15.29,856305.0,15.28,15.32,15.28,15.29,856305.0
2022-07-20 15:55:00,15.3,15.3,15.2,15.21,2458294.0,15.3,15.3,15.2,15.21,2458294.0
2022-07-21 09:30:00,14.67,14.69,14.35,14.41,3754951.0,14.67,14.69,14.35,14.41,3754951.0
2022-07-21 09:35:00,14.4,14.4,14.09,14.13,3038943.0,14.4,14.4,14.09,14.13,3038943.0
2022-07-21 09:40:00,14.13,14.28,14.05,14.18,2113013.0,14.13,14.28,14.05,14.18,2113013.0
2022-07-21 09:45:00,14.18,14.34,14.1,14.27,1667740.0,14.18,14.34,14.1,14.27,1667740.0
2022-07-21 09:50:00,14.27,14.29,14.11,14.29,1442429.0,14.27,14.29,14.11,14.29,1442429.0
2022-07-21 09:55:00,14.29,14.29,14.17,14.23,1289234.0,14.29,14.29,14.17,14.23,1289234.0
2022-07-21 10:00:00,14.23,14.32,14.16,14.17,1595718.0,14.23,14.32,14.16,14.17,1595718.0
2022-07-21 10:05:00,14.17,14.18,14.04,14.06,1641864.0,14.17,14.18,14.04,14.06,1641864.0
2022-07-21 10:10:00,14.05,14.11,13.97,13.97,2005288.0,14.05,14.11,13.97,13.97,2005288.0
2022-07-21 10:15:00,13.98,14.06,13.96,14.01,1378733.0,13.98,14.06,13.96,14.01,1378733.0
2022-07-21 10:20:00,14.01,14.04,13.92,13.93,1231356.0,14.01,14.04,13.92,13.93,1231356.0
2022-07-21 10:25:00,13.93,13.93,13.85,13.91,1400407.0,13.93,13.93,13.85,13.91,1400407.0
2022-07-21 10:30:00,13.9,13.91,13.81,13.82,1148785.0,13.9,13.91,13.81,13.82,1148785.0
2022-07-21 10:35:00,13.81,13.95,13.81,13.91,997668.0,13.81,13.95,13.81,13.91,997668.0
2022-07-21 10:40:00,13.91,13.96,13.88,13.93,852632.0,13.91,13.96,13.88,13.93,852632.0
2022-07-21 10:45:00,13.93,13.98,13.91,13.93,836168.0,13.93,13.98,13.91,13.93,836168.0
2022-07-21 10:50:00,13.93,13.94,13.85,13.88,761377.0,13.93,13.94,13.85,13.88,761377.0
2022-07-21 10:55:00,13.89,13.99,13.88,13.97,622577.0,13.89,13.99,13.88,13.97,622577.0
2022-07-21 11:00:00,13.97,14.06,13.96,14.03,1011096.0,13.97,14.06,13.96,14.03,1011096.0
2022-07-21 11:05:00,14.02,14.06,13.99,14.04,751075.0,14.02,14.06,13.99,14.04,751075.0
2022-07-21 11:10:00,14.04,14.06,14.0,14.02,515101.0,14.04,14.06,14.0,14.02,515101.0
2022-07-21 11:15:00,14.02,14.09,13.99,14.04,1082228.0,14.02,14.09,13.99,14.04,1082228.0
2022-07-21 11:20:00,14.04,14.05,13.96,13.97,627422.0,14.04,14.05,13.96,13.97,627422.0
2022-07-21 11:25:00,13.98,13.99,13.95,13.99,528155.0,13.98,13.99,13.95,13.99,528155.0
2022-07-21 11:30:00,13.99,14.09,13.97,14.08,1000623.0,13.99,14.09,13.97,14.08,1000623.0
2022-07-21 11:35:00,14.08,14.09,14.01,14.02,491156.0,14.08,14.09,14.01,14.02,491156.0
2022-07-21 11:40:00,14.02,14.03,13.98,14.0,454358.0,14.02,14.03,13.98,14.0,454358.0
2022-07-21 11:45:00,13.99,14.0,13.91,13.93,579225.0,13.99,14.0,13.91,13.93,579225.0
2022-07-21 11:50:00,13.94,13.95,13.91,13.92,319507.0,13.94,13.95,13.91,13.92,319507.0
2022-07-21 11:55:00,13.92,13.95,13.88,13.93,645167.0,13.92,13.95,13.88,13.93,645167.0
2022-07-21 12:00:00,13.94,13.99,13.92,13.96,533447.0,13.94,13.99,13.92,13.96,533447.0
2022-07-21 12:05:00,13.96,13.99,13.94,13.97,387862.0,13.96,13.99,13.94,13.97,387862.0
2022-07-21 12:10:00,13.98,14.03,13.95,14.02,596758.0,13.98,14.03,13.95,14.02,596758.0
2022-07-21 12:15:00,14.03,14.04,13.97,13.98,428105.0,14.03,14.04,13.97,13.98,428105.0
2022-07-21 12:20:00,13.99,14.01,13.97,14.01,302126.0,13.99,14.01,13.97,14.01,302126.0
2022-07-21 12:25:00,14.01,14.04,13.98,14.04,588278.0,14.01,14.04,13.98,14.04,588278.0
2022-07-21 12:30:00,14.04,14.07,14.02,14.03,419125.0,14.04,14.07,14.02,14.03,419125.0
2022-07-21 12:35:00,14.03,14.05,14.01,14.03,345569.0,14.03,14.05,14.01,14.03,345569.0
2022-07-21 12:40:00,14.03,14.05,14.0,14.0,263014.0,14.03,14.05,14.0,14.0,263014.0
2022-07-21 12:45:00,14.01,14.01,13.98,14.0,446758.0,14.01,14.01,13.98,14.0,446758.0
2022-07-21 12:50:00,14.01,14.03,14.0,14.02,336808.0,14.01,14.03,14.0,14.02,336808.0
2022-07-21 12:55:00,14.01,14.02,13.99,14.02,290777.0,14.01,14.02,13.99,14.02,290777.0
2022-07-21 13:00:00,14.02,14.02,13.99,14.0,268490.0,14.02,14.02,13.99,14.0,268490.0
2022-07-21 13:05:00,14.01,14.01,13.98,13.99,150628.0,14.01,14.01,13.98,13.99,150628.0
2022-07-21 13:10:00,13.98,14.02,13.97,13.97,438936.0,13.98,14.02,13.97,13.97,438936.0
2022-07-21 13:15:00,13.97,13.98,13.96,13.96,203244.0,13.97,13.98,13.96,13.96,203244.0
2022-07-21 13:20:00,13.96,14.0,13.95,13.96,280555.0,13.96,14.0,13.95,13.96,280555.0
2022-07-21 13:25:00,13.96,13.99,13.94,13.98,396922.0,13.96,13.99,13.94,13.98,396922.0
2022-07-21 13:30:00,13.97,13.98,13.91,13.93,414659.0,13.97,13.98,13.91,13.93,414659.0
2022-07-21 13:35:00,13.93,13.95,13.88,13.95,506909.0,13.93,13.95,13.88,13.95,506909.0
2022-07-21 13:40:00,13.95,13.95,13.9,13.92,364554.0,13.95,13.95,13.9,13.92,364554.0
2022-07-21 13:45:00,13.92,13.94,13.91,13.92,268687.0,13.92,13.94,13.91,13.92,268687.0
2022-07-21 13:50:00,13.93,13.93,13.88,13.88,366154.0,13.93,13.93,13.88,13.88,366154.0
2022-07-21 13:55:00,13.88,13.92,13.87,13.9,304869.0,13.88,13.92,13.87,13.9,304869.0
2022-07-21 14:00:00,13.91,13.92,13.88,13.89,215944.0,13.91,13.92,13.88,13.89,215944.0
2022-07-21 14:05:00,13.89,13.92,13.89,13.91,212337.0,13.89,13.92,13.89,13.91,212337.0
2022-07-21 14:10:00,13.91,13.91,13.88,13.9,338445.0,13.91,13.91,13.88,13.9,338445.0
2022-07-21 14:15:00,13.9,13.93,13.89,13.92,388044.0,13.9,13.93,13.89,13.92,388044.0
2022-07-21 14:20:00,13.92,13.92,13.9,13.92,143468.0,13.92,13.92,13.9,13.92,143468.0
2022-07-21 14:25:00,13.91,13.93,13.9,13.93,256877.0,13.91,13.93,13.9,13.93,256877.0
2022-07-21 14:30:00,13.93,13.93,13.89,13.9,302190.0,13.93,13.93,13.89,13.9,302190.0
2022-07-21 14:35:00,13.91,13.91,13.88,13.88,231799.0,13.91,13.91,13.88,13.88,231799.0
2022-07-21 14:40:00,13.89,13.89,13.86,13.86,329804.0,13.89,13.89,13.86,13.86,329804.0
2022-07-21 14:45:00,13.87,13.91,13.86,13.91,555781.0,13.87,13.91,13.86,13.91,555781.0
2022-07-21 14:50:00,13.9,13.92,13.89,13.91,450773.0,13.9,13.92,13.89,13.91,450773.0
2022-07-21 14:55:00,13.91,13.94,13.9,13.93,383874.0,13.91,13.94,13.9,13.93,383874.0
2022-07-21 15:00:00,13.93,13.95,13.91,13.94,266798.0,13.93,13.95,13.91,13.94,266798.0
2022-07-21 15:05:00,13.94,13.96,13.93,13.95,399086.0,13.94,13.96,13.93,13.95,399086.0
2022-07-21 15:10:00,13.95,13.96,13.92,13.94,451566.0,13.95,13.96,13.92,13.94,451566.0
2022-07-21 15:15:00,13.93,13.95,13.92,13.95,309036.0,13.93,13.95,13.92,13.95,309036.0
2022-07-21 15:20:00,13.95,13.96,13.92,13.96,488797.0,13.95,13.96,13.92,13.96,488797.0
2022-07-21 15:25:00,13.95,14.0,13.95,14.0,749946.0,13.95,14.0,13.95,14.0,749946.0
2022-07-21 15:30:00,14.0,14.01,13.97,13.99,619651.0,14.0,14.01,13.97,13.99,619651.0
2022-07-21 15:35:00,13.99,14.02,13.97,13.99,663566.0,13.99,14.02,13.97,13.99,663566.0
2022-07-21 15:40:00,13.99,14.07,13.98,14.06,885051.0,13.99,14.07,13.98,14.06,885051.0
2022-07-21 15:45:00,14.06,14.06,14.01,14.04,899304.0,14.06,14.06,14.01,14.04,899304.0
2022-07-21 15:50:00,14.04,14.08,14.03,14.07,1323584.0,14.04,14.08,14.03,14.07,1323584.0
2022-07-21 15:55:00,14.06,14.11,14.05,14.11,1956332.0,14.06,14.11,14.05,14.11,1956332.0
2022-07-22 09:30:00,14.11,14.28,14.06,14.08,1965325.0,14.11,14.28,14.06,14.08,1965325.0
2022-07-22 09:35:00,14.09,14.15,14.04,14.1,1021080.0,14.09,14.15,14.04,14.1,1021080.0
2022-07-22 09:40:00,14.11,14.24,14.06,14.19,1669092.0,14.11,14.24,14.06,14.19,1669092.0
2022-07-22 09:45:00,14.2,14.27,14.15,14.25,857851.0,14.2,14.27,14.15,14.25,857851.0
2022-07-22 09:50:00,14.25,14.26,14.15,14.2,628488.0,14.25,14.26,14.15,14.2,628488.0
2022-07-22 09:55:00,14.19,14.2,14.05,14.06,941540.0,14.19,14.2,14.05,14.06,941540.0
2022-07-22 10:00:00,14.06,14.12,14.02,14.06,598730.0,14.06,14.12,14.02,14.06,598730.0
2022-07-22 10:05:00,14.06,14.07,13.94,13.98,893771.0,14.06,14.07,13.94,13.98,893771.0
2022-07-22 10:10:00,13.98,14.06,13.96,14.05,517940.0,13.98,14.06,13.96,14.05,517940.0
2022-07-22 10:15:00,14.05,14.09,14.03,14.08,504640.0,14.05,14.09,14.03,14.08,504640.0
2022-07-22 10:20:00,14.08,14.09,14.05,14.07,371805.0,14.08,14.09,14.05,14.07,371805.0
2022-07-22 10:25:00,14.07,14.12,14.04,14.12,551518.0,14.07,14.12,14.04,14.12,551518.0
2022-07-22 10:30:00,14.12,14.14,14.08,14.12,430194.0,14.12,14.14,14.08,14.12,430194.0
2022-07-22 10:35:00,14.12,14.13,14.09,14.11,264587.0,14.12,14.13,14.09,14.11,264587.0
2022-07-22 10:40:00,14.1,14.14,14.09,14.12,306041.0,14.1,14.14,14.09,14.12,306041.0
2022-07-22 10:45:00,14.12,14.16,14.11,14.15,316776.0,14.12,14.16,14.11,14.15,316776.0
2022-07-22 10:50:00,14.15,14.17,14.12,14.16,236270.0,14.15,14.17,14.12,14.16,236270.0
2022-07-22 10:55:00,14.16,14.18,14.11,14.12,444263.0,14.16,14.18,14.11,14.12,444263.0
2022-07-22 11:00:00,14.12,14.13,14.05,14.05,300370.0,14.12,14.13,14.05,14.05,300370.0
2022-07-22 11:05:00,14.05,14.07,14.03,14.06,484149.0,14.05,14.07,14.03,14.06,484149.0
2022-07-22 11:10:00,14.06,14.17,14.06,14.17,325488.0,14.06,14.17,14.06,14.17,325488.0
2022-07-22 11:15:00,14.17,14.19,14.11,14.18,335489.0,14.17,14.19,14.11,14.18,335489.0
2022-07-22 11:20:00,14.18,14.19,14.12,14.12,309573.0,14.18,14.19,14.12,14.12,309573.0
2022-07-22 11:25:00,14.13,14.13,14.09,14.1,439144.0,14.13,14.13,14.09,14.1,439144.0
2022-07-22 11:30:00,14.09,14.11,13.98,13.98,744339.0,14.09,14.11,13.98,13.98,744339.0
2022-07-22 11:35:00,13.98,14.02,13.95,13.96,520996.0,13.98,14.02,13.95,13.96,520996.0
2022-07-22 11:40:00,13.96,14.01,13.95,13.96,271117.0,13.96,14.01,13.95,13.96,271117.0
2022-07-22 11:45:00,13.96,13.99,13.95,13.99,193492.0,13.96,13.99,13.95,13.99,193492.0
2022-07-22 11:50:00,13.98,14.0,13.97,13.99,307372.0,13.98,14.0,13.97,13.99,307372.0
2022-07-22 11:55:00,13.99,13.99,13.96,13.96,118025.0,13.99,13.99,13.96,13.96,118025.0
2022-07-22 12:00:00,13.96,13.98,13.91,13.92,342278.0,13.96,13.98,13.91,13.92,342278.0
2022-07-22 12:05:00,13.93,13.94,13.88,13.88,335647.0,13.93,13.94,13.88,13.88,335647.0
2022-07-22 12:10:00,13.88,13.89,13.83,13.86,337673.0,13.88,13.89,13.83,13.86,337673.0
2022-07-22 12:15:00,13.86,13.89,13.85,13.88,217691.0,13.86,13.89,13.85,13.88,217691.0
2022-07-22 12:20:00,13.89,13.89,13.85,13.85,205826.0,13.89,13.89,13.85,13.85,205826.0
2022-07-22 12:25:00,13.86,13.88,13.84,13.87,256564.0,13.86,13.88,13.84,13.87,256564.0
2022-07-22 12:30:00,13.87,13.93,13.87,13.92,206697.0,13.87,13.93,13.87,13.92,206697.0
2022-07-22 12:35:00,13.92,13.93,13.9,13.91,116147.0,13.92,13.93,13.9,13.91,116147.0
2022-07-22 12:40:00,13.91,13.93,13.89,13.9,154685.0,13.91,13.93,13.89,13.9,154685.0
2022-07-22 12:45:00,13.89,13.9,13.86,13.86,308683.0,13.89,13.9,13.86,13.86,308683.0
2022-07-22 12:50:00,13.86,13.88,13.83,13.84,247093.0,13.86,13.88,13.83,13.84,247093.0
2022-07-22 12:55:00,13.83,13.84,13.82,13.83,272919.0,13.83,13.84,13.82,13.83,272919.0
2022-07-22 13:00:00,13.82,13.83,13.8,13.81,306507.0,13.82,13.83,13.8,13.81,306507.0
2022-07-22 13:05:00,13.81,13.81,13.76,13.76,666417.0,13.81,13.81,13.76,13.76,666417.0
2022-07-22 13:10:00,13.76,13.77,13.72,13.72,550661.0,13.76,13.77,13.72,13.72,550661.0
2022-07-22 13:15:00,13.72,13.74,13.66,13.67,573683.0,13.72,13.74,13.66,13.67,573683.0
2022-07-22 13:20:00,13.68,13.7,13.68,13.69,425861.0,13.68,13.7,13.68,13.69,425861.0
2022-07-22 13:25:00,13.7,13.75,13.69,13.73,262008.0,13.7,13.75,13.69,13.73,262008.0
2022-07-22 13:30:00,13.73,13.77,13.72,13.74,391985.0,13.73,13.77,13.72,13.74,391985.0
2022-07-22 13:35:00,13.75,13.75,13.72,13.75,175432.0,13.75,13.75,13.72,13.75,175432.0
2022-07-22 13:40:00,13.75,13.75,13.71,13.74,180966.0,13.75,13.75,13.71,13.74,180966.0
2022-07-22 13:45:00,13.73,13.81,13.72,13.78,519077.0,13.73,13.81,13.72,13.78,519077.0
2022-07-22 13:50:00,13.78,13.78,13.74,13.75,272640.0,13.78,13.78,13.74,13.75,272640.0
2022-07-22 13:55:00,13.75,13.76,13.74,13.76,249212.0,13.75,13.76,13.74,13.76,249212.0
2022-07-22 14:00:00,13.75,13.76,13.69,13.71,582319.0,13.75,13.76,13.69,13.71,582319.0
2022-07-22 14:05:00,13.71,13.74,13.7,13.72,216790.0,13.71,13.74,13.7,13.72,216790.0
2022-07-22 14:10:00,13.71,13.72,13.7,13.7,102003.0,13.71,13.72,13.7,13.7,102003.0
2022-07-22 14:15:00,13.71,13.72,13.7,13.71,141747.0,13.71,13.72,13.7,13.71,141747.0
2022-07-22 14:20:00,13.71,13.72,13.67,13.68,209954.0,13.71,13.72,13.67,13.68,209954.0
2022-07-22 14:25:00,13.68,13.68,13.64,13.64,429892.0,13.68,13.68,13.64,13.64,429892.0
2022-07-22 14:30:00,13.65,13.67,13.63,13.66,502505.0,13.65,13.67,13.63,13.66,502505.0
2022-07-22 14:35:00,13.66,13.68,13.65,13.68,246483.0,13.66,13.68,13.65,13.68,246483.0
2022-07-22 14:40:00,13.67,13.69,13.67,13.69,311608.0,13.67,13.69,13.67,13.69,311608.0
2022-07-22 14:45:00,13.69,13.72,13.68,13.71,236641.0,13.69,13.72,13.68,13.71,236641.0
2022-07-22 14:50:00,13.71,13.72,13.69,13.71,285398.0,13.71,13.72,13.69,13.71,285398.0
2022-07-22 14:55:00,13.71,13.73,13.69,13.71,221121.0,13.71,13.73,13.69,13.71,221121.0
2022-07-22 15:00:00,13.71,13.74,13.7,13.73,236013.0,13.71,13.74,13.7,13.73,236013.0
2022-07-22 15:05:00,13.73,13.75,13.72,13.74,211504.0,13.73,13.75,13.72,13.74,211504.0
2022-07-22 15:10:00,13.74,13.75,13.71,13.75,228416.0,13.74,13.75,13.71,13.75,228416.0
2022-07-22 15:15:00,13.75,13.76,13.73,13.75,255267.0,13.75,13.76,13.73,13.75,255267.0
2022-07-22 15:20:00,13.74,13.77,13.74,13.77,198897.0,13.74,13.77,13.74,13.77,198897.0
2022-07-22 15:25:00,13.77,13.77,13.74,13.77,373722.0,13.77,13.77,13.74,13.77,373722.0
2022-07-22 15:30:00,13.77,13.77,13.73,13.73,509996.0,13.77,13.77,13.73,13.73,509996.0
2022-07-22 15:35:00,13.74,13.74,13.68,13.68,420105.0,13.74,13.74,13.68,13.68,420105.0
2022-07-22 15:40:00,13.68,13.71,13.68,13.7,311930.0,13.68,13.71,13.68,13.7,311930.0
2022-07-22 15:45:00,13.7,13.71,13.66,13.67,709186.0,13.7,13.71,13.66,13.67,709186.0
2022-07-22 15:50:00,13.68,13.7,13.65,13.66,1052676.0,13.68,13.7,13.65,13.66,1052676.0
2022-07-22 15:55:00,13.66,13.69,13.65,13.69,1701375.0,13.66,13.69,13.65,13.69,1701375.0
2022-07-25 09:30:00,13.64,13.64,13.31,13.38,1719691.0,13.64,13.64,13.31,13.38,1719691.0
2022-07-25 09:35:00,13.38,13.51,13.3,13.51,944618.0,13.38,13.51,13.3,13.51,944618.0
2022-07-25 09:40:00,13.51,13.74,13.5,13.74,1188937.0,13.51,13.74,13.5,13.74,1188937.0
2022-07-25 09:45:00,13.74,13.77,13.65,13.72,752605.0,13.74,13.77,13.65,13.72,752605.0
2022-07-25 09:50:00,13.73,13.8,13.69,13.7,715185.0,13.73,13.8,13.69,13.7,715185.0
2022-07-25 09:55:00,13.7,13.72,13.54,13.57,494297.0,13.7,13.72,13.54,13.57,494297.0
2022-07-25 10:00:00,13.57,13.62,13.53,13.54,231722.0,13.57,13.62,13.53,13.54,231722.0
2022-07-25 10:05:00,13.55,13.58,13.5,13.54,315168.0,13.55,13.58,13.5,13.54,315168.0
2022-07-25 10:10:00,13.54,13.62,13.53,13.57,370692.0,13.54,13.62,13.53,13.57,370692.0
2022-07-25 10:15:00,13.56,13.58,13.51,13.55,257703.0,13.56,13.58,13.51,13.55,257703.0
2022-07-25 10:20:00,13.55,13.57,13.47,13.5,438012.0,13.55,13.57,13.47,13.5,438012.0
2022-07-25 10:25:00,13.49,13.5,13.39,13.45,559501.0,13.49,13.5,13.39,13.45,559501.0
2022-07-25 10:30:00,13.45,13.45,13.4,13.41,347116.0,13.45,13.45,13.4,13.41,347116.0
2022-07-25 10:35:00,13.41,13.46,13.4,13.43,320278.0,13.41,13.46,13.4,13.43,320278.0
2022-07-25 10:40:00,13.44,13.51,13.41,13.5,332124.0,13.44,13.51,13.41,13.5,332124.0
2022-07-25 10:45:00,13.5,13.52,13.48,13.48,260183.0,13.5,13.52,13.48,13.48,260183.0
2022-07-25 10:50:00,13.48,13.49,13.43,13.43,741437.0,13.48,13.49,13.43,13.43,741437.0
2022-07-25 10:55:00,13.44,13.44,13.39,13.41,313595.0,13.44,13.44,13.39,13.41,313595.0
2022-07-25 11:00:00,13.41,13.44,13.39,13.41,190155.0,13.41,13.44,13.39,13.41,190155.0
2022-07-25 11:05:00,13.4,13.44,13.4,13.43,183103.0,13.4,13.44,13.4,13.43,183103.0
2022-07-25 11:10:00,13.43,13.44,13.38,13.4,264147.0,13.43,13.44,13.38,13.4,264147.0
2022-07-25 11:15:00,13.4,13.42,13.37,13.41,263880.0,13.4,13.42,13.37,13.41,263880.0
2022-07-25 11:20:00,13.41,13.44,13.4,13.44,477317.0,13.41,13.44,13.4,13.44,477317.0
2022-07-25 11:25:00,13.44,13.5,13.41,13.5,260865.0,13.44,13.5,13.41,13.5,260865.0
2022-07-25 11:30:00,13.5,13.53,13.48,13.51,256743.0,13.5,13.53,13.48,13.51,256743.0
2022-07-25 11:35:00,13.51,13.57,13.5,13.56,720182.0,13.51,13.57,13.5,13.56,720182.0
2022-07-25 11:40:00,13.56,13.6,13.55,13.6,456606.0,13.56,13.6,13.55,13.6,456606.0
2022-07-25 11:45:00,13.6,13.65,13.59,13.6,408220.0,13.6,13.65,13.59,13.6,408220.0
2022-07-25 11:50:00,13.59,13.61,13.58,13.59,288819.0,13.59,13.61,13.58,13.59,288819.0
2022-07-25 11:55:00,13.59,13.64,13.58,13.63,193159.0,13.59,13.64,13.58,13.63,193159.0
2022-07-25 12:00:00,13.63,13.63,13.58,13.61,174149.0,13.63,13.63,13.58,13.61,174149.0
2022-07-25 12:05:00,13.62,13.62,13.56,13.58,254937.0,13.62,13.62,13.56,13.58,254937.0
2022-07-25 12:10:00,13.58,13.59,13.52,13.52,135105.0,13.58,13.59,13.52,13.52,135105.0
2022-07-25 12:15:00,13.53,13.55,13.51,13.54,178306.0,13.53,13.55,13.51,13.54,178306.0
2022-07-25 12:20:00,13.54,13.56,13.51,13.56,123895.0,13.54,13.56,13.51,13.56,123895.0
2022-07-25 12:25:00,13.56,13.59,13.54,13.57,161471.0,13.56,13.59,13.54,13.57,161471.0
2022-07-25 12:30:00,13.57,13.6,13.56,13.6,199912.0,13.57,13.6,13.56,13.6,199912.0
2022-07-25 12:35:00,13.6,13.62,13.58,13.62,195036.0,13.6,13.62,13.58,13.62,195036.0
2022-07-25 12:40:00,13.62,13.66,13.61,13.66,162298.0,13.62,13.66,13.61,13.66,162298.0
2022-07-25 12:45:00,13.66,13.7,13.65,13.68,147696.0,13.66,13.7,13.65,13.68,147696.0
2022-07-25 12:50:00,13.69,13.69,13.66,13.67,141734.0,13.69,13.69,13.66,13.67,141734.0
2022-07-25 12:55:00,13.67,13.67,13.63,13.65,130211.0,13.67,13.67,13.63,13.65,130211.0
2022-07-25 13:00:00,13.65,13.68,13.64,13.68,236238.0,13.65,13.68,13.64,13.68,236238.0
2022-07-25 13:05:00,13.68,13.71,13.66,13.7,225665.0,13.68,13.71,13.66,13.7,225665.0
2022-07-25 13:10:00,13.7,13.73,13.7,13.7,180030.0,13.7,13.73,13.7,13.7,180030.0
2022-07-25 13:15:00,13.71,13.71,13.68,13.69,246295.0,13.71,13.71,13.68,13.69,246295.0
2022-07-25 13:20:00,13.69,13.69,13.65,13.68,208075.0,13.69,13.69,13.65,13.68,208075.0
2022-07-25 13:25:00,13.68,13.68,13.64,13.65,134563.0,13.68,13.68,13.64,13.65,134563.0
2022-07-25 13:30:00,13.66,13.68,13.65,13.67,137004.0,13.66,13.68,13.65,13.67,137004.0
2022-07-25 13:35:00,13.67,13.69,13.63,13.63,147853.0,13.67,13.69,13.63,13.63,147853.0
2022-07-25 13:40:00,13.63,13.66,13.61,13.63,198064.0,13.63,13.66,13.61,13.63,198064.0
2022-07-25 13:45:00,13.62,13.64,13.6,13.61,114820.0,13.62,13.64,13.6,13.61,114820.0
2022-07-25 13:50:00,13.61,13.61,13.58,13.61,161990.0,13.61,13.61,13.58,13.61,161990.0
2022-07-25 13:55:00,13.61,13.61,13.57,13.57,95819.0,13.61,13.61,13.57,13.57,95819.0
2022-07-25 14:00:00,13.57,13.58,13.56,13.57,190227.0,13.57,13.58,13.56,13.57,190227.0
2022-07-25 14:05:00,13.57,13.61,13.57,13.59,121215.0,13.57,13.61,13.57,13.59,121215.0
2022-07-25 14:10:00,13.59,13.62,13.58,13.61,81975.0,13.59,13.62,13.58,13.61,81975.0
2022-07-25 14:15:00,13.62,13.67,13.61,13.66,175613.0,13.62,13.67,13.61,13.66,175613.0
2022-07-25 14:20:00,13.67,13.68,13.63,13.67,189970.0,13.67,13.68,13.63,13.67,189970.0
2022-07-25 14:25:00,13.67,13.67,13.64,13.65,209414.0,13.67,13.67,13.64,13.65,209414.0
2022-07-25 14:30:00,13.66,13.69,13.64,13.69,122594.0,13.66,13.69,13.64,13.69,122594.0
2022-07-25 14:35:00,13.69,13.71,13.68,13.7,224895.0,13.69,13.71,13.68,13.7,224895.0
2022-07-25 14:40:00,13.71,13.72,13.69,13.71,110127.0,13.71,13.72,13.69,13.71,110127.0
2022-07-25 14:45:00,13.71,13.72,13.68,13.71,162103.0,13.71,13.72,13.68,13.71,162103.0
2022-07-25 14:50:00,13.7,13.71,13.68,13.69,87472.0,13.7,13.71,13.68,13.69,87472.0
2022-07-25 14:55:00,13.69,13.69,13.65,13.66,229626.0,13.69,13.69,13.65,13.66,229626.0
2022-07-25 15:00:00,13.66,13.67,13.63,13.63,176921.0,13.66,13.67,13.63,13.63,176921.0
2022-07-25 15:05:00,13.64,13.66,13.63,13.66,158389.0,13.64,13.66,13.63,13.66,158389.0
2022-07-25 15:10:00,13.66,13.68,13.65,13.67,163993.0,13.66,13.68,13.65,13.67,163993.0
2022-07-25 15:15:00,13.67,13.68,13.64,13.68,192112.0,13.67,13.68,13.64,13.68,192112.0
2022-07-25 15:20:00,13.68,13.7,13.67,13.7,214336.0,13.68,13.7,13.67,13.7,214336.0
2022-07-25 15:25:00,13.7,13.71,13.68,13.69,185469.0,13.7,13.71,13.68,13.69,185469.0
2022-07-25 15:30:00,13.69,13.71,13.67,13.69,335121.0,13.69,13.71,13.67,13.69,335121.0
2022-07-25 15:35:00,13.7,13.73,13.69,13.71,276381.0,13.7,13.73,13.69,13.71,276381.0
2022-07-25 15:40:00,13.71,13.73,13.69,13.71,402075.0,13.71,13.73,13.69,13.71,402075.0
2022-07-25 15:45:00,13.71,13.72,13.7,13.71,388087.0,13.71,13.72,13.7,13.71,388087.0
2022-07-25 15:50:00,13.71,13.75,13.69,13.75,685472.0,13.71,13.75,13.69,13.75,685472.0
2022-07-25 15:55:00,13.75,13.76,13.73,13.74,1700212.0,13.75,13.76,13.73,13.74,1700212.0
2022-07-26 09:30:00,13.53,13.53,13.4,13.46,857721.0,13.53,13.53,13.4,13.46,857721.0
2022-07-26 09:35:00,13.46,13.52,13.4,13.45,535682.0,13.46,13.52,13.4,13.45,535682.0
2022-07-26 09:40:00,13.45,13.51,13.39,13.41,496639.0,13.45,13.51,13.39,13.41,496639.0
2022-07-26 09:45:00,13.41,13.48,13.35,13.47,531032.0,13.41,13.48,13.35,13.47,531032.0
2022-07-26 09:50:00,13.48,13.56,13.47,13.5,552670.0,13.48,13.56,13.47,13.5,552670.0
2022-07-26 09:55:00,13.5,13.52,13.44,13.46,282264.0,13.5,13.52,13.44,13.46,282264.0
2022-07-26 10:00:00,13.45,13.47,13.4,13.45,328014.0,13.45,13.47,13.4,13.45,328014.0
2022-07-26 10:05:00,13.45,13.51,13.43,13.47,288845.0,13.45,13.51,13.43,13.47,288845.0
2022-07-26 10:10:00,13.48,13.51,13.42,13.44,254012.0,13.48,13.51,13.42,13.44,254012.0
2022-07-26 10:15:00,13.44,13.45,13.41,13.43,205106.0,13.44,13.45,13.41,13.43,205106.0
2022-07-26 10:20:00,13.43,13.45,13.39,13.45,248781.0,13.43,13.45,13.39,13.45,248781.0
2022-07-26 10:25:00,13.45,13.48,13.42,13.46,287878.0,13.45,13.48,13.42,13.46,287878.0
2022-07-26 10:30:00,13.47,13.52,13.45,13.5,357510.0,13.47,13.52,13.45,13.5,357510.0
2022-07-26 10:35:00,13.5,13.53,13.47,13.51,182184.0,13.5,13.53,13.47,13.51,182184.0
2022-07-26 10:40:00,13.51,13.54,13.49,13.52,243851.0,13.51,13.54,13.49,13.52,243851.0
2022-07-26 10:45:00,13.52,13.53,13.49,13.5,338001.0,13.52,13.53,13.49,13.5,338001.0
2022-07-26 10:50:00,13.49,13.52,13.47,13.49,287540.0,13.49,13.52,13.47,13.49,287540.0
2022-07-26 10:55:00,13.48,13.6,13.47,13.6,335716.0,13.48,13.6,13.47,13.6,335716.0
2022-07-26 11:00:00,13.6,13.65,13.58,13.59,582723.0,13.6,13.65,13.58,13.59,582723.0
2022-07-26 11:05:00,13.58,13.59,13.55,13.57,260388.0,13.58,13.59,13.55,13.57,260388.0
2022-07-26 11:10:00,13.57,13.61,13.56,13.61,194912.0,13.57,13.61,13.56,13.61,194912.0
2022-07-26 11:15:00,13.61,13.62,13.59,13.61,301627.0,13.61,13.62,13.59,13.61,301627.0
2022-07-26 11:20:00,13.61,13.61,13.54,13.54,174817.0,13.61,13.61,13.54,13.54,174817.0
2022-07-26 11:25:00,13.54,13.56,13.51,13.51,215530.0,13.54,13.56,13.51,13.51,215530.0
2022-07-26 11:30:00,13.51,13.52,13.47,13.49,485628.0,13.51,13.52,13.47,13.49,485628.0
2022-07-26 11:35:00,13.49,13.5,13.47,13.5,410032.0,13.49,13.5,13.47,13.5,410032.0
2022-07-26 11:40:00,13.5,13.51,13.48,13.49,201848.0,13.5,13.51,13.48,13.49,201848.0
2022-07-26 11:45:00,13.49,13.5,13.45,13.46,109143.0,13.49,13.5,13.45,13.46,109143.0
2022-07-26 11:50:00,13.46,13.5,13.44,13.49,305280.0,13.46,13.5,13.44,13.49,305280.0
2022-07-26 11:55:00,13.49,13.49,13.47,13.49,129632.0,13.49,13.49,13.47,13.49,129632.0
2022-07-26 12:00:00,13.49,13.53,13.48,13.52,285190.0,13.49,13.53,13.48,13.52,285190.0
2022-07-26 12:05:00,13.53,13.56,13.52,13.55,295834.0,13.53,13.56,13.52,13.55,295834.0
2022-07-26 12:10:00,13.54,13.57,13.54,13.56,239709.0,13.54,13.57,13.54,13.56,239709.0
2022-07-26 12:15:00,13.56,13.59,13.55,13.56,218268.0,13.56,13.59,13.55,13.56,218268.0
2022-07-26 12:20:00,13.57,13.58,13.54,13.58,242905.0,13.57,13.58,13.54,13.58,242905.0
2022-07-26 12:25:00,13.58,13.59,13.56,13.57,219995.0,13.58,13.59,13.56,13.57,219995.0
2022-07-26 12:30:00,13.57,13.59,13.56,13.58,190464.0,13.57,13.59,13.56,13.58,190464.0
2022-07-26 12:35:00,13.58,13.59,13.56,13.59,250136.0,13.58,13.59,13.56,13.59,250136.0
2022-07-26 12:40:00,13.58,13.59,13.55,13.55,155271.0,13.58,13.59,13.55,13.55,155271.0
2022-07-26 12:45:00,13.55,13.57,13.54,13.56,149808.0,13.55,13.57,13.54,13.56,149808.0
2022-07-26 12:50:00,13.56,13.59,13.56,13.59,73280.0,13.56,13.59,13.56,13.59,73280.0
2022-07-26 12:55:00,13.59,13.61,13.56,13.61,187702.0,13.59,13.61,13.56,13.61,187702.0
2022-07-26 13:00:00,13.61,13.61,13.58,13.61,146624.0,13.61,13.61,13.58,13.61,146624.0
2022-07-26 13:05:00,13.61,13.62,13.6,13.62,78639.0,13.61,13.62,13.6,13.62,78639.0
2022-07-26 13:10:00,13.62,13.63,13.58,13.58,193859.0,13.62,13.63,13.58,13.58,193859.0
2022-07-26 13:15:00,13.59,13.61,13.56,13.6,171653.0,13.59,13.61,13.56,13.6,171653.0
2022-07-26 13:20:00,13.6,13.63,13.59,13.62,91766.0,13.6,13.63,13.59,13.62,91766.0
2022-07-26 13:25:00,13.62,13.62,13.59,13.61,87275.0,13.62,13.62,13.59,13.61,87275.0
2022-07-26 13:30:00,13.61,13.61,13.56,13.56,79833.0,13.61,13.61,13.56,13.56,79833.0
2022-07-26 13:35:00,13.57,13.58,13.56,13.57,202700.0,13.57,13.58,13.56,13.57,202700.0
2022-07-26 13:40:00,13.57,13.57,13.55,13.55,145458.0,13.57,13.57,13.55,13.55,145458.0
2022-07-26 13:45:00,13.56,13.58,13.55,13.57,170749.0,13.56,13.58,13.55,13.57,170749.0
2022-07-26 13:50:00,13.57,13.57,13.55,13.57,89495.0,13.57,13.57,13.55,13.57,89495.0
2022-07-26 13:55:00,13.57,13.57,13.54,13.56,184894.0,13.57,13.57,13.54,13.56,184894.0
2022-07-26 14:00:00,13.57,13.6,13.56,13.6,213629.0,13.57,13.6,13.56,13.6,213629.0
2022-07-26 14:05:00,13.6,13.63,13.56,13.57,202773.0,13.6,13.63,13.56,13.57,202773.0
2022-07-26 14:10:00,13.57,13.59,13.56,13.57,150130.0,13.57,13.59,13.56,13.57,150130.0
2022-07-26 14:15:00,13.57,13.57,13.54,13.54,190380.0,13.57,13.57,13.54,13.54,190380.0
2022-07-26 14:20:00,13.54,13.55,13.51,13.53,209451.0,13.54,13.55,13.51,13.53,209451.0
2022-07-26 14:25:00,13.53,13.53,13.5,13.51,93453.0,13.53,13.53,13.5,13.51,93453.0
2022-07-26 14:30:00,13.5,13.51,13.48,13.49,326522.0,13.5,13.51,13.48,13.49,326522.0
2022-07-26 14:35:00,13.49,13.49,13.46,13.46,271452.0,13.49,13.49,13.46,13.46,271452.0
2022-07-26 14:40:00,13.46,13.48,13.46,13.46,126859.0,13.46,13.48,13.46,13.46,126859.0
2022-07-26 14:45:00,13.46,13.46,13.45,13.46,65530.0,13.46,13.46,13.45,13.46,65530.0
2022-07-26 14:50:00,13.46,13.48,13.44,13.46,228782.0,13.46,13.48,13.44,13.46,228782.0
2022-07-26 14:55:00,13.46,13.48,13.45,13.47,232782.0,13.46,13.48,13.45,13.47,232782.0
2022-07-26 15:00:00,13.48,13.48,13.43,13.44,227895.0,13.48,13.48,13.43,13.44,227895.0
2022-07-26 15:05:00,13.44,13.44,13.41,13.42,204957.0,13.44,13.44,13.41,13.42,204957.0
2022-07-26 15:10:00,13.42,13.45,13.41,13.45,251136.0,13.42,13.45,13.41,13.45,251136.0
2022-07-26 15:15:00,13.45,13.47,13.44,13.46,277413.0,13.45,13.47,13.44,13.46,277413.0
2022-07-26 15:20:00,13.46,13.47,13.45,13.45,130073.0,13.46,13.47,13.45,13.45,130073.0
2022-07-26 15:25:00,13.46,13.47,13.43,13.44,260826.0,13.46,13.47,13.43,13.44,260826.0
2022-07-26 15:30:00,13.44,13.46,13.43,13.46,215468.0,13.44,13.46,13.43,13.46,215468.0
2022-07-26 15:35:00,13.46,13.46,13.44,13.46,190463.0,13.46,13.46,13.44,13.46,190463.0
2022-07-26 15:40:00,13.46,13.46,13.42,13.43,308041.0,13.46,13.46,13.42,13.43,308041.0
2022-07-26 15:45:00,13.43,13.44,13.4,13.41,266886.0,13.43,13.44,13.4,13.41,266886.0
2022-07-26 15:50:00,13.41,13.43,13.39,13.41,735240.0,13.41,13.43,13.39,13.41,735240.0
2022-07-26 15:55:00,13.41,13.43,13.41,13.43,1217615.0,13.41,13.43,13.41,13.43,1217615.0
2022-07-27 09:30:00,13.71,13.84,13.54,13.55,1688953.0,13.71,13.84,13.54,13.55,1688953.0
2022-07-27 09:35:00,13.55,13.61,13.45,13.5,747632.0,13.55,13.61,13.45,13.5,747632.0
2022-07-27 09:40:00,13.5,13.64,13.47,13.59,567083.0,13.5,13.64,13.47,13.59,567083.0
2022-07-27 09:45:00,13.59,13.6,13.49,13.53,576124.0,13.59,13.6,13.49,13.53,576124.0
2022-07-27 09:50:00,13.53,13.63,13.53,13.58,520529.0,13.53,13.63,13.53,13.58,520529.0
2022-07-27 09:55:00,13.58,13.64,13.5,13.5,458466.0,13.58,13.64,13.5,13.5,458466.0
2022-07-27 10:00:00,13.51,13.52,13.43,13.46,811898.0,13.51,13.52,13.43,13.46,811898.0
2022-07-27 10:05:00,13.46,13.5,13.43,13.43,425264.0,13.46,13.5,13.43,13.43,425264.0
2022-07-27 10:10:00,13.44,13.44,13.38,13.4,808722.0,13.44,13.44,13.38,13.4,808722.0
2022-07-27 10:15:00,13.4,13.43,13.37,13.39,349460.0,13.4,13.43,13.37,13.39,349460.0
2022-07-27 10:20:00,13.4,13.42,13.37,13.38,482967.0,13.4,13.42,13.37,13.38,482967.0
2022-07-27 10:25:00,13.38,13.43,13.35,13.42,373886.0,13.38,13.43,13.35,13.42,373886.0
2022-07-27 10:30:00,13.42,13.45,13.4,13.44,361314.0,13.42,13.45,13.4,13.44,361314.0
2022-07-27 10:35:00,13.44,13.46,13.43,13.46,278696.0,13.44,13.46,13.43,13.46,278696.0
2022-07-27 10:40:00,13.46,13.47,13.42,13.44,229047.0,13.46,13.47,13.42,13.44,229047.0
2022-07-27 10:45:00,13.43,13.47,13.42,13.44,330349.0,13.43,13.47,13.42,13.44,330349.0
2022-07-27 10:50:00,13.44,13.47,13.42,13.45,205407.0,13.44,13.47,13.42,13.45,205407.0
2022-07-27 10:55:00,13.45,13.47,13.42,13.46,240966.0,13.45,13.47,13.42,13.46,240966.0
2022-07-27 11:00:00,13.46,13.47,13.42,13.43,248615.0,13.46,13.47,13.42,13.43,248615.0
2022-07-27 11:05:00,13.43,13.43,13.38,13.38,284230.0,13.43,13.43,13.38,13.38,284230.0
2022-07-27 11:10:00,13.39,13.42,13.38,13.42,238996.0,13.39,13.42,13.38,13.42,238996.0
2022-07-27 11:15:00,13.42,13.43,13.4,13.42,166893.0,13.42,13.43,13.4,13.42,166893.0
2022-07-27 11:20:00,13.42,13.43,13.4,13.43,170127.0,13.42,13.43,13.4,13.43,170127.0
2022-07-27 11:25:00,13.43,13.45,13.41,13.45,153033.0,13.43,13.45,13.41,13.45,153033.0
2022-07-27 11:30:00,13.45,13.5,13.44,13.48,419284.0,13.45,13.5,13.44,13.48,419284.0
2022-07-27 11:35:00,13.48,13.5,13.47,13.49,316102.0,13.48,13.5,13.47,13.49,316102.0
2022-07-27 11:40:00,13.49,13.52,13.49,13.51,142332.0,13.49,13.52,13.49,13.51,142332.0
2022-07-27 11:45:00,13.52,13.52,13.5,13.51,93131.0,13.52,13.52,13.5,13.51,93131.0
2022-07-27 11:50:00,13.51,13.53,13.5,13.51,242672.0,13.51,13.53,13.5,13.51,242672.0
2022-07-27 11:55:00,13.51,13.54,13.5,13.53,192413.0,13.51,13.54,13.5,13.53,192413.0
2022-07-27 12:00:00,13.53,13.59,13.51,13.58,1265767.0,13.53,13.59,13.51,13.58,1265767.0
2022-07-27 12:05:00,13.58,13.59,13.56,13.58,293523.0,13.58,13.59,13.56,13.58,293523.0
2022-07-27 12:10:00,13.58,13.62,13.55,13.62,1076274.0,13.58,13.62,13.55,13.62,1076274.0
2022-07-27 12:15:00,13.62,13.64,13.61,13.63,414568.0,13.62,13.64,13.61,13.63,414568.0
2022-07-27 12:20:00,13.63,13.67,13.63,13.67,401701.0,13.63,13.67,13.63,13.67,401701.0
2022-07-27 12:25:00,13.67,13.69,13.65,13.68,322625.0,13.67,13.69,13.65,13.68,322625.0
2022-07-27 12:30:00,13.68,13.69,13.65,13.66,221872.0,13.68,13.69,13.65,13.66,221872.0
2022-07-27 12:35:00,13.66,13.67,13.64,13.64,224327.0,13.66,13.67,13.64,13.64,224327.0
2022-07-27 12:40:00,13.65,13.66,13.64,13.65,175307.0,13.65,13.66,13.64,13.65,175307.0
2022-07-27 12:45:00,13.65,13.71,13.64,13.71,376116.0,13.65,13.71,13.64,13.71,376116.0
2022-07-27 12:50:00,13.71,13.71,13.65,13.66,211316.0,13.71,13.71,13.65,13.66,211316.0
2022-07-27 12:55:00,13.66,13.67,13.61,13.62,346762.0,13.66,13.67,13.61,13.62,346762.0
2022-07-27 13:00:00,13.63,13.63,13.58,13.6,366632.0,13.63,13.63,13.58,13.6,366632.0
2022-07-27 13:05:00,13.6,13.62,13.59,13.62,820991.0,13.6,13.62,13.59,13.62,820991.0
2022-07-27 13:10:00,13.62,13.66,13.61,13.66,488668.0,13.62,13.66,13.61,13.66,488668.0
2022-07-27 13:15:00,13.65,13.67,13.65,13.66,206330.0,13.65,13.67,13.65,13.66,206330.0
2022-07-27 13:20:00,13.66,13.67,13.65,13.67,73639.0,13.66,13.67,13.65,13.67,73639.0
2022-07-27 13:25:00,13.67,13.72,13.66,13.71,331724.0,13.67,13.72,13.66,13.71,331724.0
2022-07-27 13:30:00,13.71,13.72,13.69,13.7,169771.0,13.71,13.72,13.69,13.7,169771.0
2022-07-27 13:35:00,13.69,13.7,13.67,13.68,112864.0,13.69,13.7,13.67,13.68,112864.0
2022-07-27 13:40:00,13.68,13.69,13.65,13.68,146282.0,13.68,13.69,13.65,13.68,146282.0
2022-07-27 13:45:00,13.68,13.72,13.66,13.71,150669.0,13.68,13.72,13.66,13.71,150669.0
2022-07-27 13:50:00,13.71,13.74,13.7,13.74,346639.0,13.71,13.74,13.7,13.74,346639.0
2022-07-27 13:55:00,13.73,13.75,13.72,13.73,160512.0,13.73,13.75,13.72,13.73,160512.0
2022-07-27 14:00:00,13.73,13.78,13.7,13.75,393365.0,13.73,13.78,13.7,13.75,393365.0
2022-07-27 14:05:00,13.75,13.75,13.65,13.68,453806.0,13.75,13.75,13.65,13.68,453806.0
2022-07-27 14:10:00,13.68,13.75,13.66,13.74,406219.0,13.68,13.75,13.66,13.74,406219.0
2022-07-27 14:15:00,13.74,13.81,13.73,13.81,416350.0,13.74,13.81,13.73,13.81,416350.0
2022-07-27 14:20:00,13.81,13.81,13.76,13.78,250872.0,13.81,13.81,13.76,13.78,250872.0
2022-07-27 14:25:00,13.78,13.83,13.77,13.82,391350.0,13.78,13.83,13.77,13.82,391350.0
2022-07-27 14:30:00,13.82,13.83,13.75,13.77,398659.0,13.82,13.83,13.75,13.77,398659.0
2022-07-27 14:35:00,13.77,13.92,13.76,13.92,962381.0,13.77,13.92,13.76,13.92,962381.0
2022-07-27 14:40:00,13.92,13.97,13.91,13.96,618402.0,13.92,13.97,13.91,13.96,618402.0
2022-07-27 14:45:00,13.96,13.97,13.89,13.92,476193.0,13.96,13.97,13.89,13.92,476193.0
2022-07-27 14:50:00,13.92,13.95,13.89,13.9,460092.0,13.92,13.95,13.89,13.9,460092.0
2022-07-27 14:55:00,13.9,13.91,13.85,13.88,349675.0,13.9,13.91,13.85,13.88,349675.0
2022-07-27 15:00:00,13.89,13.9,13.85,13.9,303760.0,13.89,13.9,13.85,13.9,303760.0
2022-07-27 15:05:00,13.89,13.9,13.83,13.86,255845.0,13.89,13.9,13.83,13.86,255845.0
2022-07-27 15:10:00,13.86,13.88,13.83,13.88,483081.0,13.86,13.88,13.83,13.88,483081.0
2022-07-27 15:15:00,13.88,13.9,13.87,13.9,213759.0,13.88,13.9,13.87,13.9,213759.0
2022-07-27 15:20:00,13.9,13.94,13.88,13.94,375293.0,13.9,13.94,13.88,13.94,375293.0
2022-07-27 15:25:00,13.94,14.0,13.92,14.0,657619.0,13.94,14.0,13.92,14.0,657619.0
2022-07-27 15:30:00,14.0,14.02,13.98,14.01,575553.0,14.0,14.02,13.98,14.01,575553.0
2022-07-27 15:35:00,14.02,14.02,13.96,13.98,650315.0,14.02,14.02,13.96,13.98,650315.0
2022-07-27 15:40:00,13.98,14.01,13.97,14.0,592401.0,13.98,14.01,13.97,14.0,592401.0
2022-07-27 15:45:00,13.99,14.01,13.99,14.01,439351.0,13.99,14.01,13.99,14.01,439351.0
2022-07-27 15:50:00,14.01,14.03,13.97,14.0,1378734.0,14.01,14.03,13.97,14.0,1378734.0
2022-07-27 15:55:00,14.0,14.01,13.95,13.96,937590.0,14.0,14.01,13.95,13.96,937590.0
2022-07-28 09:30:00,13.69,13.97,13.69,13.96,1124978.0,13.69,13.97,13.69,13.96,1124978.0
2022-07-28 09:35:00,13.96,14.04,13.87,13.88,723467.0,13.96,14.04,13.87,13.88,723467.0
2022-07-28 09:40:00,13.88,13.99,13.78,13.79,989412.0,13.88,13.99,13.78,13.79,989412.0
2022-07-28 09:45:00,13.78,13.84,13.69,13.79,733708.0,13.78,13.84,13.69,13.79,733708.0
2022-07-28 09:50:00,13.79,13.8,13.6,13.62,913358.0,13.79,13.8,13.6,13.62,913358.0
2022-07-28 09:55:00,13.63,13.63,13.54,13.54,729343.0,13.63,13.63,13.54,13.54,729343.0
2022-07-28 10:00:00,13.55,13.6,13.5,13.5,720521.0,13.55,13.6,13.5,13.5,720521.0
2022-07-28 10:05:00,13.51,13.51,13.42,13.44,821004.0,13.51,13.51,13.42,13.44,821004.0
2022-07-28 10:10:00,13.44,13.47,13.37,13.39,744543.0,13.44,13.47,13.37,13.39,744543.0
2022-07-28 10:15:00,13.38,13.42,13.37,13.4,567312.0,13.38,13.42,13.37,13.4,567312.0
2022-07-28 10:20:00,13.41,13.41,13.36,13.4,648150.0,13.41,13.41,13.36,13.4,648150.0
2022-07-28 10:25:00,13.39,13.41,13.35,13.36,629767.0,13.39,13.41,13.35,13.36,629767.0
2022-07-28 10:30:00,13.36,13.36,13.29,13.33,1068478.0,13.36,13.36,13.29,13.33,1068478.0
2022-07-28 10:35:00,13.34,13.43,13.33,13.41,711644.0,13.34,13.43,13.33,13.41,711644.0
2022-07-28 10:40:00,13.41,13.41,13.36,13.38,342055.0,13.41,13.41,13.36,13.38,342055.0
2022-07-28 10:45:00,13.38,13.43,13.36,13.43,528710.0,13.38,13.43,13.36,13.43,528710.0
2022-07-28 10:50:00,13.43,13.45,13.4,13.44,401728.0,13.43,13.45,13.4,13.44,401728.0
2022-07-28 10:55:00,13.43,13.45,13.41,13.44,423618.0,13.43,13.45,13.41,13.44,423618.0
2022-07-28 11:00:00,13.43,13.47,13.42,13.43,417335.0,13.43,13.47,13.42,13.43,417335.0
2022-07-28 11:05:00,13.43,13.46,13.4,13.43,310625.0,13.43,13.46,13.4,13.43,310625.0
2022-07-28 11:10:00,13.43,13.44,13.4,13.42,262488.0,13.43,13.44,13.4,13.42,262488.0
2022-07-28 11:15:00,13.43,13.43,13.4,13.41,362862.0,13.43,13.43,13.4,13.41,362862.0
2022-07-28 11:20:00,13.42,13.46,13.4,13.46,289553.0,13.42,13.46,13.4,13.46,289553.0
2022-07-28 11:25:00,13.46,13.48,13.44,13.48,374239.0,13.46,13.48,13.44,13.48,374239.0
2022-07-28 11:30:00,13.48,13.48,13.45,13.48,367291.0,13.48,13.48,13.45,13.48,367291.0
2022-07-28 11:35:00,13.48,13.52,13.45,13.5,503730.0,13.48,13.52,13.45,13.5,503730.0
2022-07-28 11:40:00,13.5,13.54,13.49,13.53,378350.0,13.5,13.54,13.49,13.53,378350.0
2022-07-28 11:45:00,13.53,13.55,13.5,13.51,307530.0,13.53,13.55,13.5,13.51,307530.0
2022-07-28 11:50:00,13.5,13.52,13.49,13.5,238715.0,13.5,13.52,13.49,13.5,238715.0
2022-07-28 11:55:00,13.49,13.53,13.49,13.51,249321.0,13.49,13.53,13.49,13.51,249321.0
2022-07-28 12:00:00,13.51,13.54,13.51,13.54,244621.0,13.51,13.54,13.51,13.54,244621.0
2022-07-28 12:05:00,13.53,13.54,13.49,13.5,267296.0,13.53,13.54,13.49,13.5,267296.0
2022-07-28 12:10:00,13.49,13.54,13.48,13.53,286108.0,13.49,13.54,13.48,13.53,286108.0
2022-07-28 12:15:00,13.52,13.53,13.5,13.51,184362.0,13.52,13.53,13.5,13.51,184362.0
2022-07-28 12:20:00,13.51,13.54,13.49,13.54,269001.0,13.51,13.54,13.49,13.54,269001.0
2022-07-28 12:25:00,13.53,13.58,13.52,13.58,430596.0,13.53,13.58,13.52,13.58,430596.0
2022-07-28 12:30:00,13.58,13.61,13.55,13.57,642922.0,13.58,13.61,13.55,13.57,642922.0
2022-07-28 12:35:00,13.58,13.6,13.57,13.58,196665.0,13.58,13.6,13.57,13.58,196665.0
2022-07-28 12:40:00,13.58,13.59,13.54,13.54,395176.0,13.58,13.59,13.54,13.54,395176.0
2022-07-28 12:45:00,13.54,13.56,13.51,13.53,312607.0,13.54,13.56,13.51,13.53,312607.0
2022-07-28 12:50:00,13.52,13.56,13.5,13.56,227135.0,13.52,13.56,13.5,13.56,227135.0
2022-07-28 12:55:00,13.55,13.57,13.54,13.55,160162.0,13.55,13.57,13.54,13.55,160162.0
2022-07-28 13:00:00,13.54,13.56,13.5,13.51,224356.0,13.54,13.56,13.5,13.51,224356.0
2022-07-28 13:05:00,13.51,13.54,13.5,13.54,175601.0,13.51,13.54,13.5,13.54,175601.0
2022-07-28 13:10:00,13.54,13.57,13.53,13.56,193959.0,13.54,13.57,13.53,13.56,193959.0
2022-07-28 13:15:00,13.56,13.59,13.55,13.58,243377.0,13.56,13.59,13.55,13.58,243377.0
2022-07-28 13:20:00,13.58,13.62,13.57,13.62,338223.0,13.58,13.62,13.57,13.62,338223.0
2022-07-28 13:25:00,13.62,13.63,13.61,13.63,327214.0,13.62,13.63,13.61,13.63,327214.0
2022-07-28 13:30:00,13.62,13.64,13.61,13.63,319640.0,13.62,13.64,13.61,13.63,319640.0
2022-07-28 13:35:00,13.64,13.66,13.63,13.63,409309.0,13.64,13.66,13.63,13.63,409309.0
2022-07-28 13:40:00,13.63,13.66,13.61,13.62,306473.0,13.63,13.66,13.61,13.62,306473.0
2022-07-28 13:45:00,13.63,13.64,13.6,13.61,328695.0,13.63,13.64,13.6,13.61,328695.0
2022-07-28 13:50:00,13.61,13.62,13.56,13.57,243938.0,13.61,13.62,13.56,13.57,243938.0
2022-07-28 13:55:00,13.57,13.58,13.56,13.58,202689.0,13.57,13.58,13.56,13.58,202689.0
2022-07-28 14:00:00,13.57,13.59,13.55,13.57,284020.0,13.57,13.59,13.55,13.57,284020.0
2022-07-28 14:05:00,13.58,13.59,13.55,13.55,358359.0,13.58,13.59,13.55,13.55,358359.0
2022-07-28 14:10:00,13.56,13.59,13.54,13.55,312488.0,13.56,13.59,13.54,13.55,312488.0
2022-07-28 14:15:00,13.55,13.58,13.53,13.53,378070.0,13.55,13.58,13.53,13.53,378070.0
2022-07-28 14:20:00,13.53,13.54,13.51,13.52,220019.0,13.53,13.54,13.51,13.52,220019.0
2022-07-28 14:25:00,13.53,13.54,13.51,13.53,148728.0,13.53,13.54,13.51,13.53,148728.0
2022-07-28 14:30:00,13.53,13.56,13.52,13.54,170687.0,13.53,13.56,13.52,13.54,170687.0
2022-07-28 14:35:00,13.54,13.58,13.54,13.57,145120.0,13.54,13.58,13.54,13.57,145120.0
2022-07-28 14:40:00,13.58,13.59,13.56,13.57,143245.0,13.58,13.59,13.56,13.57,143245.0
2022-07-28 14:45:00,13.58,13.61,13.57,13.6,215891.0,13.58,13.61,13.57,13.6,215891.0
2022-07-28 14:50:00,13.61,13.63,13.6,13.62,250910.0,13.61,13.63,13.6,13.62,250910.0
2022-07-28 14:55:00,13.63,13.64,13.61,13.63,236877.0,13.63,13.64,13.61,13.63,236877.0
2022-07-28 15:00:00,13.63,13.66,13.62,13.66,181716.0,13.63,13.66,13.62,13.66,181716.0
2022-07-28 15:05:00,13.66,13.68,13.64,13.67,432769.0,13.66,13.68,13.64,13.67,432769.0
2022-07-28 15:10:00,13.66,13.68,13.65,13.67,396712.0,13.66,13.68,13.65,13.67,396712.0
2022-07-28 15:15:00,13.67,13.68,13.65,13.68,234106.0,13.67,13.68,13.65,13.68,234106.0
2022-07-28 15:20:00,13.68,13.71,13.67,13.7,377565.0,13.68,13.71,13.67,13.7,377565.0
2022-07-28 15:25:00,13.71,13.71,13.68,13.71,309684.0,13.71,13.71,13.68,13.71,309684.0
2022-07-28 15:30:00,13.71,13.73,13.69,13.72,308255.0,13.71,13.73,13.69,13.72,308255.0
2022-07-28 15:35:00,13.71,13.72,13.69,13.7,405326.0,13.71,13.72,13.69,13.7,405326.0
2022-07-28 15:40:00,13.7,13.73,13.68,13.73,405582.0,13.7,13.73,13.68,13.73,405582.0
2022-07-28 15:45:00,13.72,13.75,13.7,13.75,559879.0,13.72,13.75,13.7,13.75,559879.0
2022-07-28 15:50:00,13.74,13.77,13.74,13.76,745851.0,13.74,13.77,13.74,13.76,745851.0
2022-07-28 15:55:00,13.76,13.77,13.73,13.76,1264813.0,13.76,13.77,13.73,13.76,1264813.0
2022-07-29 09:30:00,13.61,13.67,13.54,13.61,968761.0,13.61,13.67,13.54,13.61,968761.0
2022-07-29 09:35:00,13.61,13.61,13.49,13.53,781227.0,13.61,13.61,13.49,13.53,781227.0
2022-07-29 09:40:00,13.53,13.65,13.52,13.57,518217.0,13.53,13.65,13.52,13.57,518217.0
2022-07-29 09:45:00,13.57,13.6,13.5,13.54,380557.0,13.57,13.6,13.5,13.54,380557.0
2022-07-29 09:50:00,13.54,13.69,13.53,13.66,437139.0,13.54,13.69,13.53,13.66,437139.0
2022-07-29 09:55:00,13.66,13.72,13.63,13.68,503525.0,13.66,13.72,13.63,13.68,503525.0
2022-07-29 10:00:00,13.68,13.76,13.68,13.7,531274.0,13.68,13.76,13.68,13.7,531274.0
2022-07-29 10:05:00,13.69,13.75,13.67,13.7,334674.0,13.69,13.75,13.67,13.7,334674.0
2022-07-29 10:10:00,13.7,13.75,13.69,13.74,314639.0,13.7,13.75,13.69,13.74,314639.0
2022-07-29 10:15:00,13.74,13.81,13.73,13.8,570085.0,13.74,13.81,13.73,13.8,570085.0
2022-07-29 10:20:00,13.79,13.84,13.79,13.82,400940.0,13.79,13.84,13.79,13.82,400940.0
2022-07-29 10:25:00,13.82,13.85,13.79,13.82,403109.0,13.82,13.85,13.79,13.82,403109.0
2022-07-29 10:30:00,13.82,13.84,13.76,13.77,374204.0,13.82,13.84,13.76,13.77,374204.0
2022-07-29 10:35:00,13.77,13.82,13.77,13.81,316314.0,13.77,13.82,13.77,13.81,316314.0
2022-07-29 10:40:00,13.81,13.92,13.81,13.88,542883.0,13.81,13.92,13.81,13.88,542883.0
2022-07-29 10:45:00,13.88,13.91,13.86,13.86,391300.0,13.88,13.91,13.86,13.86,391300.0
2022-07-29 10:50:00,13.87,13.88,13.84,13.85,211327.0,13.87,13.88,13.84,13.85,211327.0
2022-07-29 10:55:00,13.86,13.88,13.82,13.82,213189.0,13.86,13.88,13.82,13.82,213189.0
2022-07-29 11:00:00,13.82,13.86,13.78,13.79,259668.0,13.82,13.86,13.78,13.79,259668.0
2022-07-29 11:05:00,13.78,13.8,13.77,13.78,483002.0,13.78,13.8,13.77,13.78,483002.0
2022-07-29 11:10:00,13.78,13.79,13.76,13.77,172163.0,13.78,13.79,13.76,13.77,172163.0
2022-07-29 11:15:00,13.77,13.78,13.73,13.76,309911.0,13.77,13.78,13.73,13.76,309911.0
2022-07-29 11:20:00,13.76,13.79,13.71,13.71,250106.0,13.76,13.79,13.71,13.71,250106.0
2022-07-29 11:25:00,13.71,13.73,13.68,13.68,228164.0,13.71,13.73,13.68,13.68,228164.0
2022-07-29 11:30:00,13.69,13.69,13.65,13.66,174207.0,13.69,13.69,13.65,13.66,174207.0
2022-07-29 11:35:00,13.66,13.69,13.65,13.67,287619.0,13.66,13.69,13.65,13.67,287619.0
2022-07-29 11:40:00,13.68,13.71,13.67,13.71,290001.0,13.68,13.71,13.67,13.71,290001.0
2022-07-29 11:45:00,13.71,13.72,13.69,13.7,102365.0,13.71,13.72,13.69,13.7,102365.0
2022-07-29 11:50:00,13.7,13.7,13.67,13.68,144005.0,13.7,13.7,13.67,13.68,144005.0
2022-07-29 11:55:00,13.68,13.68,13.66,13.66,74207.0,13.68,13.68,13.66,13.66,74207.0
2022-07-29 12:00:00,13.67,13.67,13.65,13.66,188873.0,13.67,13.67,13.65,13.66,188873.0
2022-07-29 12:05:00,13.66,13.68,13.62,13.63,168876.0,13.66,13.68,13.62,13.63,168876.0
2022-07-29 12:10:00,13.63,13.67,13.62,13.63,127245.0,13.63,13.67,13.62,13.63,127245.0
2022-07-29 12:15:00,13.63,13.67,13.63,13.65,132102.0,13.63,13.67,13.63,13.65,132102.0
2022-07-29 12:20:00,13.65,13.67,13.64,13.66,87121.0,13.65,13.67,13.64,13.66,87121.0
2022-07-29 12:25:00,13.66,13.67,13.64,13.66,94253.0,13.66,13.67,13.64,13.66,94253.0
2022-07-29 12:30:00,13.65,13.68,13.65,13.67,198949.0,13.65,13.68,13.65,13.67,198949.0
2022-07-29 12:35:00,13.67,13.67,13.64,13.67,112350.0,13.67,13.67,13.64,13.67,112350.0
2022-07-29 12:40:00,13.67,13.69,13.65,13.68,141266.0,13.67,13.69,13.65,13.68,141266.0
2022-07-29 12:45:00,13.68,13.7,13.67,13.7,215393.0,13.68,13.7,13.67,13.7,215393.0
2022-07-29 12:50:00,13.7,13.72,13.69,13.71,180264.0,13.7,13.72,13.69,13.71,180264.0
2022-07-29 12:55:00,13.71,13.74,13.71,13.72,222170.0,13.71,13.74,13.71,13.72,222170.0
2022-07-29 13:00:00,13.73,13.73,13.71,13.71,90935.0,13.73,13.73,13.71,13.71,90935.0
2022-07-29 13:05:00,13.71,13.74,13.71,13.74,182712.0,13.71,13.74,13.71,13.74,182712.0
2022-07-29 13:10:00,13.73,13.74,13.71,13.73,143816.0,13.73,13.74,13.71,13.73,143816.0
2022-07-29 13:15:00,13.72,13.74,13.71,13.71,97590.0,13.72,13.74,13.71,13.71,97590.0
2022-07-29 13:20:00,13.72,13.72,13.7,13.7,101035.0,13.72,13.72,13.7,13.7,101035.0
2022-07-29 13:25:00,13.71,13.72,13.69,13.69,163135.0,13.71,13.72,13.69,13.69,163135.0
2022-07-29 13:30:00,13.69,13.72,13.69,13.71,199860.0,13.69,13.72,13.69,13.71,199860.0
2022-07-29 13:35:00,13.71,13.73,13.7,13.73,143352.0,13.71,13.73,13.7,13.73,143352.0
2022-07-29 13:40:00,13.73,13.75,13.72,13.74,150799.0,13.73,13.75,13.72,13.74,150799.0
2022-07-29 13:45:00,13.74,13.75,13.72,13.75,154233.0,13.74,13.75,13.72,13.75,154233.0
2022-07-29 13:50:00,13.75,13.77,13.74,13.77,121846.0,13.75,13.77,13.74,13.77,121846.0
2022-07-29 13:55:00,13.77,13.78,13.75,13.75,212457.0,13.77,13.78,13.75,13.75,212457.0
2022-07-29 14:00:00,13.75,13.77,13.74,13.77,140306.0,13.75,13.77,13.74,13.77,140306.0
2022-07-29 14:05:00,13.76,13.84,13.76,13.82,377759.0,13.76,13.84,13.76,13.82,377759.0
2022-07-29 14:10:00,13.82,13.82,13.79,13.81,147556.0,13.82,13.82,13.79,13.81,147556.0
2022-07-29 14:15:00,13.8,13.84,13.79,13.83,290436.0,13.8,13.84,13.79,13.83,290436.0
2022-07-29 14:20:00,13.84,13.85,13.83,13.84,223852.0,13.84,13.85,13.83,13.84,223852.0
2022-07-29 14:25:00,13.83,13.85,13.82,13.84,221901.0,13.83,13.85,13.82,13.84,221901.0
2022-07-29 14:30:00,13.84,13.86,13.83,13.84,248962.0,13.84,13.86,13.83,13.84,248962.0
2022-07-29 14:35:00,13.84,13.86,13.83,13.84,281186.0,13.84,13.86,13.83,13.84,281186.0
2022-07-29 14:40:00,13.84,13.84,13.81,13.83,250277.0,13.84,13.84,13.81,13.83,250277.0
2022-07-29 14:45:00,13.83,13.85,13.82,13.84,219624.0,13.83,13.85,13.82,13.84,219624.0
2022-07-29 14:50:00,13.83,13.84,13.81,13.82,104687.0,13.83,13.84,13.81,13.82,104687.0
2022-07-29 14:55:00,13.82,13.82,13.8,13.81,133242.0,13.82,13.82,13.8,13.81,133242.0
2022-07-29 15:00:00,13.8,13.81,13.79,13.81,122576.0,13.8,13.81,13.79,13.81,122576.0
2022-07-29 15:05:00,13.81,13.81,13.79,13.79,163076.0,13.81,13.81,13.79,13.79,163076.0
2022-07-29 15:10:00,13.79,13.81,13.79,13.8,208844.0,13.79,13.81,13.79,13.8,208844.0
2022-07-29 15:15:00,13.79,13.81,13.78,13.8,212997.0,13.79,13.81,13.78,13.8,212997.0
2022-07-29 15:20:00,13.8,13.81,13.79,13.8,173470.0,13.8,13.81,13.79,13.8,173470.0
2022-07-29 15:25:00,13.81,13.82,13.8,13.81,280003.0,13.81,13.82,13.8,13.81,280003.0
2022-07-29 15:30:00,13.82,13.82,13.8,13.81,198674.0,13.82,13.82,13.8,13.81,198674.0
2022-07-29 15:35:00,13.81,13.81,13.79,13.79,153733.0,13.81,13.81,13.79,13.79,153733.0
2022-07-29 15:40:00,13.79,13.8,13.78,13.79,292734.0,13.79,13.8,13.78,13.79,292734.0
2022-07-29 15:45:00,13.79,13.8,13.77,13.78,406822.0,13.79,13.8,13.77,13.78,406822.0
2022-07-29 15:50:00,13.79,13.79,13.72,13.73,1083757.0,13.79,13.79,13.72,13.73,1083757.0
2022-07-29 15:55:00,13.74,13.74,13.69,13.71,1570434.0,13.74,13.74,13.69,13.71,1570434.0
2022-08-01 09:30:00,13.7,13.72,13.51,13.65,841158.0,13.7,13.72,13.51,13.65,841158.0
2022-08-01 09:35:00,13.65,13.68,13.53,13.6,596487.0,13.65,13.68,13.53,13.6,596487.0
2022-08-01 09:40:00,13.6,13.7,13.54,13.69,586963.0,13.6,13.7,13.54,13.69,586963.0
2022-08-01 09:45:00,13.69,13.7,13.62,13.65,508181.0,13.69,13.7,13.62,13.65,508181.0
2022-08-01 09:50:00,13.65,13.8,13.64,13.76,883483.0,13.65,13.8,13.64,13.76,883483.0
2022-08-01 09:55:00,13.75,13.84,13.75,13.82,617996.0,13.75,13.84,13.75,13.82,617996.0
2022-08-01 10:00:00,13.82,13.93,13.8,13.93,1431345.0,13.82,13.93,13.8,13.93,1431345.0
2022-08-01 10:05:00,13.93,14.03,13.92,14.02,1400993.0,13.93,14.03,13.92,14.02,1400993.0
2022-08-01 10:10:00,14.02,14.1,14.01,14.05,787932.0,14.02,14.1,14.01,14.05,787932.0
2022-08-01 10:15:00,14.06,14.06,13.96,13.96,536553.0,14.06,14.06,13.96,13.96,536553.0
2022-08-01 10:20:00,13.96,14.0,13.93,13.93,373892.0,13.96,14.0,13.93,13.93,373892.0
2022-08-01 10:25:00,13.94,13.96,13.88,13.92,459925.0,13.94,13.96,13.88,13.92,459925.0
2022-08-01 10:30:00,13.93,13.97,13.92,13.96,365305.0,13.93,13.97,13.92,13.96,365305.0
2022-08-01 10:35:00,13.96,13.98,13.9,13.91,316231.0,13.96,13.98,13.9,13.91,316231.0
2022-08-01 10:40:00,13.91,13.98,13.9,13.97,268337.0,13.91,13.98,13.9,13.97,268337.0
2022-08-01 10:45:00,13.97,14.05,13.96,14.04,409408.0,13.97,14.05,13.96,14.04,409408.0
2022-08-01 10:50:00,14.04,14.08,14.03,14.07,304022.0,14.04,14.08,14.03,14.07,304022.0
2022-08-01 10:55:00,14.07,14.07,14.04,14.04,303768.0,14.07,14.07,14.04,14.04,303768.0
2022-08-01 11:00:00,14.04,14.1,14.04,14.08,559898.0,14.04,14.1,14.04,14.08,559898.0
2022-08-01 11:05:00,14.09,14.09,14.05,14.08,372031.0,14.09,14.09,14.05,14.08,372031.0
2022-08-01 11:10:00,14.08,14.08,14.02,14.05,249231.0,14.08,14.08,14.02,14.05,249231.0
2022-08-01 11:15:00,14.05,14.05,13.98,13.99,226752.0,14.05,14.05,13.98,13.99,226752.0
2022-08-01 11:20:00,13.98,14.05,13.98,14.04,207377.0,13.98,14.05,13.98,14.04,207377.0
2022-08-01 11:25:00,14.03,14.05,14.02,14.03,151521.0,14.03,14.05,14.02,14.03,151521.0
2022-08-01 11:30:00,14.04,14.04,14.0,14.02,166485.0,14.04,14.04,14.0,14.02,166485.0
2022-08-01 11:35:00,14.02,14.03,13.99,14.01,170822.0,14.02,14.03,13.99,14.01,170822.0
2022-08-01 11:40:00,14.02,14.05,14.01,14.05,186375.0,14.02,14.05,14.01,14.05,186375.0
2022-08-01 11:45:00,14.04,14.08,14.04,14.07,159193.0,14.04,14.08,14.04,14.07,159193.0
2022-08-01 11:50:00,14.07,14.09,14.06,14.07,305377.0,14.07,14.09,14.06,14.07,305377.0
2022-08-01 11:55:00,14.07,14.08,14.04,14.06,250862.0,14.07,14.08,14.04,14.06,250862.0
2022-08-01 12:00:00,14.06,14.07,14.04,14.06,180079.0,14.06,14.07,14.04,14.06,180079.0
2022-08-01 12:05:00,14.06,14.07,14.02,14.03,219852.0,14.06,14.07,14.02,14.03,219852.0
2022-08-01 12:10:00,14.02,14.04,13.98,14.0,231205.0,14.02,14.04,13.98,14.0,231205.0
2022-08-01 12:15:00,14.01,14.03,13.99,14.0,133145.0,14.01,14.03,13.99,14.0,133145.0
2022-08-01 12:20:00,14.01,14.05,14.0,14.03,228774.0,14.01,14.05,14.0,14.03,228774.0
2022-08-01 12:25:00,14.03,14.05,14.02,14.04,115708.0,14.03,14.05,14.02,14.04,115708.0
2022-08-01 12:30:00,14.04,14.06,14.02,14.06,103354.0,14.04,14.06,14.02,14.06,103354.0
2022-08-01 12:35:00,14.06,14.1,14.05,14.1,419352.0,14.06,14.1,14.05,14.1,419352.0
2022-08-01 12:40:00,14.09,14.12,14.08,14.12,352394.0,14.09,14.12,14.08,14.12,352394.0
2022-08-01 12:45:00,14.12,14.14,14.09,14.09,381396.0,14.12,14.14,14.09,14.09,381396.0
2022-08-01 12:50:00,14.1,14.12,14.07,14.12,240922.0,14.1,14.12,14.07,14.12,240922.0
2022-08-01 12:55:00,14.12,14.12,14.06,14.09,116607.0,14.12,14.12,14.06,14.09,116607.0
2022-08-01 13:00:00,14.08,14.09,14.03,14.03,241184.0,14.08,14.09,14.03,14.03,241184.0
2022-08-01 13:05:00,14.03,14.07,14.03,14.07,243295.0,14.03,14.07,14.03,14.07,243295.0
2022-08-01 13:10:00,14.06,14.07,14.02,14.04,210385.0,14.06,14.07,14.02,14.04,210385.0
2022-08-01 13:15:00,14.04,14.05,13.98,13.99,316037.0,14.04,14.05,13.98,13.99,316037.0
2022-08-01 13:20:00,14.0,14.01,13.97,13.98,372962.0,14.0,14.01,13.97,13.98,372962.0
2022-08-01 13:25:00,13.98,14.0,13.96,13.97,192117.0,13.98,14.0,13.96,13.97,192117.0
2022-08-01 13:30:00,13.96,13.98,13.95,13.96,255343.0,13.96,13.98,13.95,13.96,255343.0
2022-08-01 13:35:00,13.96,13.99,13.95,13.98,127157.0,13.96,13.99,13.95,13.98,127157.0
2022-08-01 13:40:00,13.99,13.99,13.94,13.96,157271.0,13.99,13.99,13.94,13.96,157271.0
2022-08-01 13:45:00,13.96,13.96,13.92,13.96,302414.0,13.96,13.96,13.92,13.96,302414.0
2022-08-01 13:50:00,13.95,13.97,13.93,13.96,193693.0,13.95,13.97,13.93,13.96,193693.0
2022-08-01 13:55:00,13.96,14.0,13.96,14.0,192049.0,13.96,14.0,13.96,14.0,192049.0
2022-08-01 14:00:00,13.99,14.02,13.98,14.02,358756.0,13.99,14.02,13.98,14.02,358756.0
2022-08-01 14:05:00,14.02,14.05,13.99,14.05,360693.0,14.02,14.05,13.99,14.05,360693.0
2022-08-01 14:10:00,14.04,14.08,14.03,14.08,178089.0,14.04,14.08,14.03,14.08,178089.0
2022-08-01 14:15:00,14.08,14.1,14.06,14.09,291981.0,14.08,14.1,14.06,14.09,291981.0
2022-08-01 14:20:00,14.09,14.16,14.08,14.16,617233.0,14.09,14.16,14.08,14.16,617233.0
2022-08-01 14:25:00,14.16,14.17,14.12,14.13,458156.0,14.16,14.17,14.12,14.13,458156.0
2022-08-01 14:30:00,14.14,14.14,14.1,14.13,209335.0,14.14,14.14,14.1,14.13,209335.0
2022-08-01 14:35:00,14.12,14.14,14.12,14.14,183184.0,14.12,14.14,14.12,14.14,183184.0
2022-08-01 14:40:00,14.13,14.14,14.11,14.13,230871.0,14.13,14.14,14.11,14.13,230871.0
2022-08-01 14:45:00,14.13,14.15,14.11,14.14,158112.0,14.13,14.15,14.11,14.14,158112.0
2022-08-01 14:50:00,14.14,14.15,14.12,14.15,158447.0,14.14,14.15,14.12,14.15,158447.0
2022-08-01 14:55:00,14.15,14.22,14.14,14.2,601217.0,14.15,14.22,14.14,14.2,601217.0
2022-08-01 15:00:00,14.2,14.21,14.16,14.19,239331.0,14.2,14.21,14.16,14.19,239331.0
2022-08-01 15:05:00,14.18,14.23,14.18,14.21,320245.0,14.18,14.23,14.18,14.21,320245.0
2022-08-01 15:10:00,14.21,14.22,14.18,14.21,198606.0,14.21,14.22,14.18,14.21,198606.0
2022-08-01 15:15:00,14.21,14.24,14.21,14.23,477427.0,14.21,14.24,14.21,14.23,477427.0
2022-08-01 15:20:00,14.22,14.23,14.18,14.2,304702.0,14.22,14.23,14.18,14.2,304702.0
2022-08-01 15:25:00,14.2,14.2,14.17,14.19,383194.0,14.2,14.2,14.17,14.19,383194.0
2022-08-01 15:30:00,14.18,14.25,14.17,14.24,331803.0,14.18,14.25,14.17,14.24,331803.0
2022-08-01 15:35:00,14.23,14.27,14.23,14.25,418957.0,14.23,14.27,14.23,14.25,418957.0
2022-08-01 15:40:00,14.25,14.27,14.23,14.23,388142.0,14.25,14.27,14.23,14.23,388142.0
2022-08-01 15:45:00,14.23,14.28,14.22,14.27,760397.0,14.23,14.28,14.22,14.27,760397.0
2022-08-01 15:50:00,14.28,14.32,14.27,14.32,957678.0,14.28,14.32,14.27,14.32,957678.0
2022-08-01 15:55:00,14.32,14.32,14.27,14.27,1325577.0,14.32,14.32,14.27,14.27,1325577.0
2022-08-02 09:30:00,14.05,14.18,13.89,14.06,1216998.0,14.05,14.18,13.89,14.06,1216998.0
2022-08-02 09:35:00,14.06,14.18,13.92,14.16,804926.0,14.06,14.18,13.92,14.16,804926.0
2022-08-02 09:40:00,14.16,14.21,14.09,14.11,665686.0,14.16,14.21,14.09,14.11,665686.0
2022-08-02 09:45:00,14.11,14.25,14.08,14.2,521760.0,14.11,14.25,14.08,14.2,521760.0
2022-08-02 09:50:00,14.2,14.27,14.05,14.06,1200023.0,14.2,14.27,14.05,14.06,1200023.0
2022-08-02 09:55:00,14.06,14.09,14.03,14.04,584687.0,14.06,14.09,14.03,14.04,584687.0
2022-08-02 10:00:00,14.04,14.1,14.03,14.06,361681.0,14.04,14.1,14.03,14.06,361681.0
2022-08-02 10:05:00,14.06,14.14,14.06,14.08,715287.0,14.06,14.14,14.06,14.08,715287.0
2022-08-02 10:10:00,14.08,14.11,14.01,14.03,935749.0,14.08,14.11,14.01,14.03,935749.0
2022-08-02 10:15:00,14.03,14.09,14.0,14.09,922643.0,14.03,14.09,14.0,14.09,922643.0
2022-08-02 10:20:00,14.09,14.12,14.06,14.07,559173.0,14.09,14.12,14.06,14.07,559173.0
2022-08-02 10:25:00,14.07,14.12,14.05,14.11,261481.0,14.07,14.12,14.05,14.11,261481.0
2022-08-02 10:30:00,14.11,14.12,14.05,14.06,200854.0,14.11,14.12,14.05,14.06,200854.0
2022-08-02 10:35:00,14.07,14.14,14.04,14.14,247282.0,14.07,14.14,14.04,14.14,247282.0
2022-08-02 10:40:00,14.14,14.21,14.13,14.18,345718.0,14.14,14.21,14.13,14.18,345718.0
2022-08-02 10:45:00,14.19,14.2,14.13,14.15,238419.0,14.19,14.2,14.13,14.15,238419.0
2022-08-02 10:50:00,14.15,14.19,14.13,14.17,300002.0,14.15,14.19,14.13,14.17,300002.0
2022-08-02 10:55:00,14.18,14.18,14.1,14.1,256775.0,14.18,14.18,14.1,14.1,256775.0
2022-08-02 11:00:00,14.1,14.14,14.1,14.14,307882.0,14.1,14.14,14.1,14.14,307882.0
2022-08-02 11:05:00,14.13,14.16,14.08,14.09,213601.0,14.13,14.16,14.08,14.09,213601.0
2022-08-02 11:10:00,14.08,14.13,14.07,14.12,356238.0,14.08,14.13,14.07,14.12,356238.0
2022-08-02 11:15:00,14.12,14.16,14.11,14.16,468317.0,14.12,14.16,14.11,14.16,468317.0
2022-08-02 11:20:00,14.15,14.2,14.11,14.2,300281.0,14.15,14.2,14.11,14.2,300281.0
2022-08-02 11:25:00,14.19,14.24,14.19,14.21,167649.0,14.19,14.24,14.19,14.21,167649.0
2022-08-02 11:30:00,14.21,14.22,14.16,14.18,281057.0,14.21,14.22,14.16,14.18,281057.0
2022-08-02 11:35:00,14.18,14.21,14.17,14.19,176570.0,14.18,14.21,14.17,14.19,176570.0
2022-08-02 11:40:00,14.19,14.24,14.17,14.24,276718.0,14.19,14.24,14.17,14.24,276718.0
2022-08-02 11:45:00,14.23,14.25,14.2,14.23,228629.0,14.23,14.25,14.2,14.23,228629.0
2022-08-02 11:50:00,14.23,14.26,14.22,14.24,132611.0,14.23,14.26,14.22,14.24,132611.0
2022-08-02 11:55:00,14.24,14.25,14.21,14.21,176641.0,14.24,14.25,14.21,14.21,176641.0
2022-08-02 12:00:00,14.22,14.25,14.21,14.25,121182.0,14.22,14.25,14.21,14.25,121182.0
2022-08-02 12:05:00,14.24,14.28,14.24,14.25,304371.0,14.24,14.28,14.24,14.25,304371.0
2022-08-02 12:10:00,14.26,14.32,14.24,14.3,313464.0,14.26,14.32,14.24,14.3,313464.0
2022-08-02 12:15:00,14.31,14.35,14.3,14.34,354697.0,14.31,14.35,14.3,14.34,354697.0
2022-08-02 12:20:00,14.35,14.38,14.34,14.37,269636.0,14.35,14.38,14.34,14.37,269636.0
2022-08-02 12:25:00,14.37,14.38,14.35,14.37,338972.0,14.37,14.38,14.35,14.37,338972.0
2022-08-02 12:30:00,14.38,14.4,14.33,14.34,256863.0,14.38,14.4,14.33,14.34,256863.0
2022-08-02 12:35:00,14.34,14.39,14.33,14.38,316609.0,14.34,14.39,14.33,14.38,316609.0
2022-08-02 12:40:00,14.38,14.4,14.37,14.4,224935.0,14.38,14.4,14.37,14.4,224935.0
2022-08-02 12:45:00,14.4,14.4,14.33,14.34,162564.0,14.4,14.4,14.33,14.34,162564.0
2022-08-02 12:50:00,14.35,14.37,14.32,14.37,173680.0,14.35,14.37,14.32,14.37,173680.0
2022-08-02 12:55:00,14.37,14.38,14.32,14.35,289841.0,14.37,14.38,14.32,14.35,289841.0
2022-08-02 13:00:00,14.34,14.35,14.28,14.32,391111.0,14.34,14.35,14.28,14.32,391111.0
2022-08-02 13:05:00,14.32,14.32,14.29,14.32,171158.0,14.32,14.32,14.29,14.32,171158.0
2022-08-02 13:10:00,14.32,14.33,14.3,14.31,91493.0,14.32,14.33,14.3,14.31,91493.0
2022-08-02 13:15:00,14.31,14.32,14.28,14.29,119054.0,14.31,14.32,14.28,14.29,119054.0
2022-08-02 13:20:00,14.29,14.29,14.26,14.27,88278.0,14.29,14.29,14.26,14.27,88278.0
2022-08-02 13:25:00,14.26,14.27,14.2,14.22,288313.0,14.26,14.27,14.2,14.22,288313.0
2022-08-02 13:30:00,14.21,14.22,14.13,14.13,385279.0,14.21,14.22,14.13,14.13,385279.0
2022-08-02 13:35:00,14.13,14.14,14.1,14.13,362649.0,14.13,14.14,14.1,14.13,362649.0
2022-08-02 13:40:00,14.13,14.15,14.12,14.13,222091.0,14.13,14.15,14.12,14.13,222091.0
2022-08-02 13:45:00,14.14,14.16,14.1,14.11,290514.0,14.14,14.16,14.1,14.11,290514.0
2022-08-02 13:50:00,14.1,14.12,14.09,14.12,307702.0,14.1,14.12,14.09,14.12,307702.0
2022-08-02 13:55:00,14.11,14.13,14.1,14.13,163441.0,14.11,14.13,14.1,14.13,163441.0
2022-08-02 14:00:00,14.13,14.15,14.1,14.14,264850.0,14.13,14.15,14.1,14.14,264850.0
2022-08-02 14:05:00,14.13,14.19,14.12,14.19,175015.0,14.13,14.19,14.12,14.19,175015.0
2022-08-02 14:10:00,14.19,14.19,14.16,14.17,122767.0,14.19,14.19,14.16,14.17,122767.0
2022-08-02 14:15:00,14.17,14.17,14.13,14.14,141533.0,14.17,14.17,14.13,14.14,141533.0
2022-08-02 14:20:00,14.14,14.19,14.13,14.18,151851.0,14.14,14.19,14.13,14.18,151851.0
2022-08-02 14:25:00,14.18,14.2,14.17,14.18,142905.0,14.18,14.2,14.17,14.18,142905.0
2022-08-02 14:30:00,14.17,14.19,14.16,14.16,110387.0,14.17,14.19,14.16,14.16,110387.0
2022-08-02 14:35:00,14.16,14.18,14.15,14.16,165845.0,14.16,14.18,14.15,14.16,165845.0
2022-08-02 14:40:00,14.16,14.17,14.14,14.17,104448.0,14.16,14.17,14.14,14.17,104448.0
2022-08-02 14:45:00,14.17,14.17,14.13,14.17,189335.0,14.17,14.17,14.13,14.17,189335.0
2022-08-02 14:50:00,14.17,14.18,14.13,14.15,188095.0,14.17,14.18,14.13,14.15,188095.0
2022-08-02 14:55:00,14.16,14.16,14.1,14.11,207734.0,14.16,14.16,14.1,14.11,207734.0
2022-08-02 15:00:00,14.1,14.15,14.1,14.15,235096.0,14.1,14.15,14.1,14.15,235096.0
2022-08-02 15:05:00,14.15,14.18,14.14,14.16,197669.0,14.15,14.18,14.14,14.16,197669.0
2022-08-02 15:10:00,14.16,14.17,14.14,14.17,131065.0,14.16,14.17,14.14,14.17,131065.0
2022-08-02 15:15:00,14.17,14.18,14.1,14.13,192343.0,14.17,14.18,14.1,14.13,192343.0
2022-08-02 15:20:00,14.12,14.15,14.1,14.12,132536.0,14.12,14.15,14.1,14.12,132536.0
2022-08-02 15:25:00,14.13,14.16,14.12,14.16,256691.0,14.13,14.16,14.12,14.16,256691.0
2022-08-02 15:30:00,14.16,14.16,14.12,14.14,279826.0,14.16,14.16,14.12,14.14,279826.0
2022-08-02 15:35:00,14.14,14.17,14.11,14.13,300566.0,14.14,14.17,14.11,14.13,300566.0
2022-08-02 15:40:00,14.13,14.13,14.11,14.13,207871.0,14.13,14.13,14.11,14.13,207871.0
2022-08-02 15:45:00,14.13,14.13,14.08,14.09,340554.0,14.13,14.13,14.08,14.09,340554.0
2022-08-02 15:50:00,14.1,14.12,14.08,14.08,422777.0,14.1,14.12,14.08,14.08,422777.0
2022-08-02 15:55:00,14.09,14.1,14.06,14.07,747454.0,14.09,14.1,14.06,14.07,747454.0
2022-08-03 09:30:00,14.22,14.27,14.15,14.24,1490289.0,14.22,14.27,14.15,14.24,1490289.0
2022-08-03 09:35:00,14.24,14.33,14.21,14.22,700629.0,14.24,14.33,14.21,14.22,700629.0
2022-08-03 09:40:00,14.21,14.26,14.18,14.23,501194.0,14.21,14.26,14.18,14.23,501194.0
2022-08-03 09:45:00,14.23,14.31,14.23,14.27,436080.0,14.23,14.31,14.23,14.27,436080.0
2022-08-03 09:50:00,14.29,14.3,14.25,14.29,318501.0,14.29,14.3,14.25,14.29,318501.0
2022-08-03 09:55:00,14.28,14.33,14.26,14.32,497674.0,14.28,14.33,14.26,14.32,497674.0
2022-08-03 10:00:00,14.32,14.33,14.27,14.29,358812.0,14.32,14.33,14.27,14.29,358812.0
2022-08-03 10:05:00,14.29,14.33,14.27,14.33,242141.0,14.29,14.33,14.27,14.33,242141.0
2022-08-03 10:10:00,14.33,14.42,14.32,14.39,572960.0,14.33,14.42,14.32,14.39,572960.0
2022-08-03 10:15:00,14.39,14.4,14.28,14.29,429092.0,14.39,14.4,14.28,14.29,429092.0
2022-08-03 10:20:00,14.29,14.35,14.27,14.35,305432.0,14.29,14.35,14.27,14.35,305432.0
2022-08-03 10:25:00,14.35,14.43,14.33,14.41,348243.0,14.35,14.43,14.33,14.41,348243.0
2022-08-03 10:30:00,14.41,14.45,14.35,14.36,315254.0,14.41,14.45,14.35,14.36,315254.0
2022-08-03 10:35:00,14.37,14.39,14.31,14.35,192384.0,14.37,14.39,14.31,14.35,192384.0
2022-08-03 10:40:00,14.36,14.36,14.31,14.33,142970.0,14.36,14.36,14.31,14.33,142970.0
2022-08-03 10:45:00,14.33,14.38,14.32,14.38,291129.0,14.33,14.38,14.32,14.38,291129.0
2022-08-03 10:50:00,14.37,14.39,14.33,14.34,199709.0,14.37,14.39,14.33,14.34,199709.0
2022-08-03 10:55:00,14.34,14.36,14.28,14.28,205187.0,14.34,14.36,14.28,14.28,205187.0
2022-08-03 11:00:00,14.29,14.33,14.27,14.29,315856.0,14.29,14.33,14.27,14.29,315856.0
2022-08-03 11:05:00,14.29,14.32,14.28,14.31,203365.0,14.29,14.32,14.28,14.31,203365.0
2022-08-03 11:10:00,14.32,14.37,14.29,14.36,298752.0,14.32,14.37,14.29,14.36,298752.0
2022-08-03 11:15:00,14.37,14.39,14.31,14.32,189760.0,14.37,14.39,14.31,14.32,189760.0
2022-08-03 11:20:00,14.32,14.37,14.31,14.36,149333.0,14.32,14.37,14.31,14.36,149333.0
2022-08-03 11:25:00,14.35,14.39,14.35,14.37,207559.0,14.35,14.39,14.35,14.37,207559.0
2022-08-03 11:30:00,14.37,14.38,14.35,14.36,133563.0,14.37,14.38,14.35,14.36,133563.0
2022-08-03 11:35:00,14.36,14.37,14.33,14.35,288507.0,14.36,14.37,14.33,14.35,288507.0
2022-08-03 11:40:00,14.35,14.39,14.34,14.39,198705.0,14.35,14.39,14.34,14.39,198705.0
2022-08-03 11:45:00,14.39,14.44,14.38,14.41,243226.0,14.39,14.44,14.38,14.41,243226.0
2022-08-03 11:50:00,14.41,14.44,14.4,14.44,230394.0,14.41,14.44,14.4,14.44,230394.0
2022-08-03 11:55:00,14.44,14.46,14.43,14.45,196749.0,14.44,14.46,14.43,14.45,196749.0
2022-08-03 12:00:00,14.45,14.45,14.43,14.43,91926.0,14.45,14.45,14.43,14.43,91926.0
2022-08-03 12:05:00,14.43,14.44,14.4,14.41,142422.0,14.43,14.44,14.4,14.41,142422.0
2022-08-03 12:10:00,14.42,14.42,14.34,14.36,283793.0,14.42,14.42,14.34,14.36,283793.0
2022-08-03 12:15:00,14.36,14.39,14.35,14.39,441589.0,14.36,14.39,14.35,14.39,441589.0
2022-08-03 12:20:00,14.39,14.4,14.37,14.4,118499.0,14.39,14.4,14.37,14.4,118499.0
2022-08-03 12:25:00,14.4,14.4,14.36,14.36,120231.0,14.4,14.4,14.36,14.36,120231.0
2022-08-03 12:30:00,14.37,14.41,14.35,14.4,311510.0,14.37,14.41,14.35,14.4,311510.0
2022-08-03 12:35:00,14.4,14.42,14.39,14.41,136777.0,14.4,14.42,14.39,14.41,136777.0
2022-08-03 12:40:00,14.42,14.47,14.4,14.45,413441.0,14.42,14.47,14.4,14.45,413441.0
2022-08-03 12:45:00,14.45,14.47,14.44,14.44,159086.0,14.45,14.47,14.44,14.44,159086.0
2022-08-03 12:50:00,14.44,14.48,14.43,14.48,158351.0,14.44,14.48,14.43,14.48,158351.0
2022-08-03 12:55:00,14.47,14.5,14.47,14.49,495801.0,14.47,14.5,14.47,14.49,495801.0
2022-08-03 13:00:00,14.49,14.5,14.48,14.5,140749.0,14.49,14.5,14.48,14.5,140749.0
2022-08-03 13:05:00,14.5,14.52,14.48,14.52,324866.0,14.5,14.52,14.48,14.52,324866.0
2022-08-03 13:10:00,14.52,14.52,14.49,14.51,295838.0,14.52,14.52,14.49,14.51,295838.0
2022-08-03 13:15:00,14.5,14.52,14.49,14.5,217140.0,14.5,14.52,14.49,14.5,217140.0
2022-08-03 13:20:00,14.51,14.51,14.46,14.48,266586.0,14.51,14.51,14.46,14.48,266586.0
2022-08-03 13:25:00,14.47,14.52,14.47,14.52,190231.0,14.47,14.52,14.47,14.52,190231.0
2022-08-03 13:30:00,14.52,14.55,14.51,14.54,205996.0,14.52,14.55,14.51,14.54,205996.0
2022-08-03 13:35:00,14.54,14.56,14.52,14.53,323136.0,14.54,14.56,14.52,14.53,323136.0
2022-08-03 13:40:00,14.54,14.54,14.5,14.52,240186.0,14.54,14.54,14.5,14.52,240186.0
2022-08-03 13:45:00,14.52,14.54,14.5,14.54,253319.0,14.52,14.54,14.5,14.54,253319.0
2022-08-03 13:50:00,14.54,14.55,14.51,14.53,176531.0,14.54,14.55,14.51,14.53,176531.0
2022-08-03 13:55:00,14.53,14.54,14.51,14.54,167519.0,14.53,14.54,14.51,14.54,167519.0
2022-08-03 14:00:00,14.54,14.55,14.52,14.54,255483.0,14.54,14.55,14.52,14.54,255483.0
2022-08-03 14:05:00,14.54,14.57,14.53,14.56,333709.0,14.54,14.57,14.53,14.56,333709.0
2022-08-03 14:10:00,14.57,14.58,14.55,14.56,223070.0,14.57,14.58,14.55,14.56,223070.0
2022-08-03 14:15:00,14.57,14.58,14.56,14.58,300264.0,14.57,14.58,14.56,14.58,300264.0
2022-08-03 14:20:00,14.58,14.66,14.56,14.63,757285.0,14.58,14.66,14.56,14.63,757285.0
2022-08-03 14:25:00,14.63,14.66,14.62,14.65,446516.0,14.63,14.66,14.62,14.65,446516.0
2022-08-03 14:30:00,14.65,14.66,14.62,14.64,232898.0,14.65,14.66,14.62,14.64,232898.0
2022-08-03 14:35:00,14.63,14.64,14.6,14.61,328584.0,14.63,14.64,14.6,14.61,328584.0
2022-08-03 14:40:00,14.6,14.63,14.59,14.6,596351.0,14.6,14.63,14.59,14.6,596351.0
2022-08-03 14:45:00,14.6,14.62,14.59,14.62,790275.0,14.6,14.62,14.59,14.62,790275.0
2022-08-03 14:50:00,14.62,14.63,14.59,14.62,336723.0,14.62,14.63,14.59,14.62,336723.0
2022-08-03 14:55:00,14.61,14.62,14.57,14.58,268047.0,14.61,14.62,14.57,14.58,268047.0
2022-08-03 15:00:00,14.58,14.6,14.57,14.6,227037.0,14.58,14.6,14.57,14.6,227037.0
2022-08-03 15:05:00,14.6,14.61,14.56,14.6,375104.0,14.6,14.61,14.56,14.6,375104.0
2022-08-03 15:10:00,14.6,14.6,14.56,14.58,146174.0,14.6,14.6,14.56,14.58,146174.0
2022-08-03 15:15:00,14.58,14.59,14.56,14.58,153717.0,14.58,14.59,14.56,14.58,153717.0
2022-08-03 15:20:00,14.58,14.59,14.56,14.59,391046.0,14.58,14.59,14.56,14.59,391046.0
2022-08-03 15:25:00,14.58,14.61,14.57,14.6,173863.0,14.58,14.61,14.57,14.6,173863.0
2022-08-03 15:30:00,14.6,14.63,14.59,14.62,260395.0,14.6,14.63,14.59,14.62,260395.0
2022-08-03 15:35:00,14.63,14.64,14.62,14.64,284066.0,14.63,14.64,14.62,14.64,284066.0
2022-08-03 15:40:00,14.64,14.66,14.63,14.66,461797.0,14.64,14.66,14.63,14.66,461797.0
2022-08-03 15:45:00,14.65,14.67,14.64,14.66,486086.0,14.65,14.67,14.64,14.66,486086.0
2022-08-03 15:50:00,14.66,14.7,14.66,14.69,689427.0,14.66,14.7,14.66,14.69,689427.0
2022-08-03 15:55:00,14.68,14.69,14.63,14.63,1041520.0,14.68,14.69,14.63,14.63,1041520.0
2022-08-04 09:30:00,14.54,14.79,14.51,14.68,1104346.0,14.54,14.79,14.51,14.68,1104346.0
2022-08-04 09:35:00,14.69,14.83,14.69,14.78,1106108.0,14.69,14.83,14.69,14.78,1106108.0
2022-08-04 09:40:00,14.77,14.97,14.77,14.92,1174770.0,14.77,14.97,14.77,14.92,1174770.0
2022-08-04 09:45:00,14.91,14.91,14.74,14.75,753319.0,14.91,14.91,14.74,14.75,753319.0
2022-08-04 09:50:00,14.74,14.78,14.68,14.69,495370.0,14.74,14.78,14.68,14.69,495370.0
2022-08-04 09:55:00,14.69,14.71,14.64,14.66,473995.0,14.69,14.71,14.64,14.66,473995.0
2022-08-04 10:00:00,14.67,14.67,14.62,14.66,436829.0,14.67,14.67,14.62,14.66,436829.0
2022-08-04 10:05:00,14.66,14.69,14.62,14.66,384907.0,14.66,14.69,14.62,14.66,384907.0
2022-08-04 10:10:00,14.65,14.7,14.64,14.67,370760.0,14.65,14.7,14.64,14.67,370760.0
2022-08-04 10:15:00,14.67,14.7,14.62,14.68,373822.0,14.67,14.7,14.62,14.68,373822.0
2022-08-04 10:20:00,14.67,14.67,14.61,14.63,416096.0,14.67,14.67,14.61,14.63,416096.0
2022-08-04 10:25:00,14.64,14.66,14.61,14.63,309857.0,14.64,14.66,14.61,14.63,309857.0
2022-08-04 10:30:00,14.63,14.65,14.59,14.6,355210.0,14.63,14.65,14.59,14.6,355210.0
2022-08-04 10:35:00,14.6,14.61,14.51,14.53,432154.0,14.6,14.61,14.51,14.53,432154.0
2022-08-04 10:40:00,14.52,14.57,14.52,14.53,345200.0,14.52,14.57,14.52,14.53,345200.0
2022-08-04 10:45:00,14.53,14.56,14.52,14.54,305211.0,14.53,14.56,14.52,14.54,305211.0
2022-08-04 10:50:00,14.54,14.62,14.53,14.61,319638.0,14.54,14.62,14.53,14.61,319638.0
2022-08-04 10:55:00,14.62,14.66,14.57,14.62,1187382.0,14.62,14.66,14.57,14.62,1187382.0
2022-08-04 11:00:00,14.62,14.67,14.62,14.67,307512.0,14.62,14.67,14.62,14.67,307512.0
2022-08-04 11:05:00,14.66,14.75,14.66,14.75,519273.0,14.66,14.75,14.66,14.75,519273.0
2022-08-04 11:10:00,14.75,14.85,14.74,14.76,900716.0,14.75,14.85,14.74,14.76,900716.0
2022-08-04 11:15:00,14.75,14.76,14.69,14.7,346521.0,14.75,14.76,14.69,14.7,346521.0
2022-08-04 11:20:00,14.7,14.72,14.68,14.7,157517.0,14.7,14.72,14.68,14.7,157517.0
2022-08-04 11:25:00,14.7,14.72,14.67,14.69,387523.0,14.7,14.72,14.67,14.69,387523.0
2022-08-04 11:30:00,14.69,14.7,14.67,14.67,207910.0,14.69,14.7,14.67,14.67,207910.0
2022-08-04 11:35:00,14.67,14.68,14.63,14.63,220483.0,14.67,14.68,14.63,14.63,220483.0
2022-08-04 11:40:00,14.64,14.73,14.62,14.73,314084.0,14.64,14.73,14.62,14.73,314084.0
2022-08-04 11:45:00,14.73,14.77,14.72,14.75,335268.0,14.73,14.77,14.72,14.75,335268.0
2022-08-04 11:50:00,14.75,14.78,14.73,14.77,167726.0,14.75,14.78,14.73,14.77,167726.0
2022-08-04 11:55:00,14.78,14.8,14.76,14.79,214718.0,14.78,14.8,14.76,14.79,214718.0
2022-08-04 12:00:00,14.79,14.85,14.78,14.8,390875.0,14.79,14.85,14.78,14.8,390875.0
2022-08-04 12:05:00,14.79,14.81,14.79,14.81,148214.0,14.79,14.81,14.79,14.81,148214.0
2022-08-04 12:10:00,14.81,14.87,14.8,14.87,293198.0,14.81,14.87,14.8,14.87,293198.0
2022-08-04 12:15:00,14.86,14.87,14.82,14.86,342048.0,14.86,14.87,14.82,14.86,342048.0
2022-08-04 12:20:00,14.85,14.87,14.82,14.84,185514.0,14.85,14.87,14.82,14.84,185514.0
2022-08-04 12:25:00,14.84,14.86,14.83,14.85,229120.0,14.84,14.86,14.83,14.85,229120.0
2022-08-04 12:30:00,14.85,14.85,14.81,14.83,180653.0,14.85,14.85,14.81,14.83,180653.0
2022-08-04 12:35:00,14.83,14.84,14.8,14.81,117100.0,14.83,14.84,14.8,14.81,117100.0
2022-08-04 12:40:00,14.82,14.84,14.78,14.79,107725.0,14.82,14.84,14.78,14.79,107725.0
2022-08-04 12:45:00,14.8,14.8,14.74,14.75,199337.0,14.8,14.8,14.74,14.75,199337.0
2022-08-04 12:50:00,14.75,14.77,14.74,14.77,100182.0,14.75,14.77,14.74,14.77,100182.0
2022-08-04 12:55:00,14.77,14.8,14.75,14.8,164543.0,14.77,14.8,14.75,14.8,164543.0
2022-08-04 13:00:00,14.8,14.83,14.79,14.82,113493.0,14.8,14.83,14.79,14.82,113493.0
2022-08-04 13:05:00,14.81,14.82,14.79,14.82,156561.0,14.81,14.82,14.79,14.82,156561.0
2022-08-04 13:10:00,14.82,14.85,14.81,14.84,86752.0,14.82,14.85,14.81,14.84,86752.0
2022-08-04 13:15:00,14.84,14.85,14.81,14.83,215208.0,14.84,14.85,14.81,14.83,215208.0
2022-08-04 13:20:00,14.83,14.85,14.8,14.83,140972.0,14.83,14.85,14.8,14.83,140972.0
2022-08-04 13:25:00,14.83,14.86,14.83,14.85,194227.0,14.83,14.86,14.83,14.85,194227.0
2022-08-04 13:30:00,14.84,14.85,14.82,14.84,134110.0,14.84,14.85,14.82,14.84,134110.0
2022-08-04 13:35:00,14.84,14.85,14.83,14.85,162673.0,14.84,14.85,14.83,14.85,162673.0
2022-08-04 13:40:00,14.85,14.87,14.84,14.84,218503.0,14.85,14.87,14.84,14.84,218503.0
2022-08-04 13:45:00,14.84,14.87,14.83,14.87,137714.0,14.84,14.87,14.83,14.87,137714.0
2022-08-04 13:50:00,14.87,14.87,14.85,14.86,111662.0,14.87,14.87,14.85,14.86,111662.0
2022-08-04 13:55:00,14.85,14.87,14.83,14.87,176691.0,14.85,14.87,14.83,14.87,176691.0
2022-08-04 14:00:00,14.87,14.87,14.83,14.86,282439.0,14.87,14.87,14.83,14.86,282439.0
2022-08-04 14:05:00,14.86,14.86,14.82,14.83,135731.0,14.86,14.86,14.82,14.83,135731.0
2022-08-04 14:10:00,14.83,14.84,14.8,14.81,161650.0,14.83,14.84,14.8,14.81,161650.0
2022-08-04 14:15:00,14.81,14.83,14.8,14.82,172181.0,14.81,14.83,14.8,14.82,172181.0
2022-08-04 14:20:00,14.82,14.82,14.8,14.81,106424.0,14.82,14.82,14.8,14.81,106424.0
2022-08-04 14:25:00,14.81,14.85,14.8,14.84,148992.0,14.81,14.85,14.8,14.84,148992.0
2022-08-04 14:30:00,14.85,14.86,14.83,14.84,253944.0,14.85,14.86,14.83,14.84,253944.0
2022-08-04 14:35:00,14.84,14.84,14.8,14.82,140491.0,14.84,14.84,14.8,14.82,140491.0
2022-08-04 14:40:00,14.82,14.83,14.8,14.82,166316.0,14.82,14.83,14.8,14.82,166316.0
2022-08-04 14:45:00,14.82,14.82,14.8,14.82,110671.0,14.82,14.82,14.8,14.82,110671.0
2022-08-04 14:50:00,14.82,14.85,14.81,14.84,120953.0,14.82,14.85,14.81,14.84,120953.0
2022-08-04 14:55:00,14.83,14.85,14.83,14.84,79151.0,14.83,14.85,14.83,14.84,79151.0
2022-08-04 15:00:00,14.84,14.84,14.81,14.83,238135.0,14.84,14.84,14.81,14.83,238135.0
2022-08-04 15:05:00,14.82,14.84,14.81,14.83,141031.0,14.82,14.84,14.81,14.83,141031.0
2022-08-04 15:10:00,14.83,14.86,14.82,14.86,142217.0,14.83,14.86,14.82,14.86,142217.0
2022-08-04 15:15:00,14.86,14.87,14.85,14.87,218137.0,14.86,14.87,14.85,14.87,218137.0
2022-08-04 15:20:00,14.86,14.87,14.86,14.86,130609.0,14.86,14.87,14.86,14.86,130609.0
2022-08-04 15:25:00,14.86,14.87,14.85,14.86,152764.0,14.86,14.87,14.85,14.86,152764.0
2022-08-04 15:30:00,14.86,14.86,14.84,14.85,214799.0,14.86,14.86,14.84,14.85,214799.0
2022-08-04 15:35:00,14.85,14.86,14.84,14.84,228938.0,14.85,14.86,14.84,14.84,228938.0
2022-08-04 15:40:00,14.84,14.85,14.8,14.82,344612.0,14.84,14.85,14.8,14.82,344612.0
2022-08-04 15:45:00,14.82,14.84,14.81,14.84,324385.0,14.82,14.84,14.81,14.84,324385.0
2022-08-04 15:50:00,14.84,14.86,14.83,14.85,558462.0,14.84,14.86,14.83,14.85,558462.0
2022-08-04 15:55:00,14.85,14.87,14.83,14.86,908115.0,14.85,14.87,14.83,14.86,908115.0
2022-08-05 09:30:00,14.62,14.8,14.61,14.76,751316.0,14.62,14.8,14.61,14.76,751316.0
2022-08-05 09:35:00,14.76,14.82,14.7,14.74,576301.0,14.76,14.82,14.7,14.74,576301.0
2022-08-05 09:40:00,14.74,14.77,14.71,14.72,385986.0,14.74,14.77,14.71,14.72,385986.0
2022-08-05 09:45:00,14.73,14.76,14.67,14.74,301390.0,14.73,14.76,14.67,14.74,301390.0
2022-08-05 09:50:00,14.73,14.82,14.72,14.81,418888.0,14.73,14.82,14.72,14.81,418888.0
2022-08-05 09:55:00,14.81,14.91,14.81,14.91,397760.0,14.81,14.91,14.81,14.91,397760.0
2022-08-05 10:00:00,14.9,14.95,14.84,14.91,376699.0,14.9,14.95,14.84,14.91,376699.0
2022-08-05 10:05:00,14.91,14.94,14.89,14.92,342283.0,14.91,14.94,14.89,14.92,342283.0
2022-08-05 10:10:00,14.93,14.96,14.91,14.94,400074.0,14.93,14.96,14.91,14.94,400074.0
2022-08-05 10:15:00,14.94,14.98,14.92,14.96,304975.0,14.94,14.98,14.92,14.96,304975.0
2022-08-05 10:20:00,14.96,14.97,14.92,14.93,181979.0,14.96,14.97,14.92,14.93,181979.0
2022-08-05 10:25:00,14.93,14.95,14.85,14.89,475711.0,14.93,14.95,14.85,14.89,475711.0
2022-08-05 10:30:00,14.89,14.89,14.81,14.84,281640.0,14.89,14.89,14.81,14.84,281640.0
2022-08-05 10:35:00,14.84,14.87,14.83,14.87,307199.0,14.84,14.87,14.83,14.87,307199.0
2022-08-05 10:40:00,14.87,14.87,14.82,14.84,300813.0,14.87,14.87,14.82,14.84,300813.0
2022-08-05 10:45:00,14.84,14.87,14.83,14.86,261882.0,14.84,14.87,14.83,14.86,261882.0
2022-08-05 10:50:00,14.86,14.86,14.8,14.82,361135.0,14.86,14.86,14.8,14.82,361135.0
2022-08-05 10:55:00,14.83,14.84,14.78,14.79,206530.0,14.83,14.84,14.78,14.79,206530.0
2022-08-05 11:00:00,14.79,14.8,14.73,14.76,333048.0,14.79,14.8,14.73,14.76,333048.0
2022-08-05 11:05:00,14.76,14.76,14.72,14.74,188136.0,14.76,14.76,14.72,14.74,188136.0
2022-08-05 11:10:00,14.75,14.76,14.69,14.71,307238.0,14.75,14.76,14.69,14.71,307238.0
2022-08-05 11:15:00,14.7,14.74,14.7,14.72,300800.0,14.7,14.74,14.7,14.72,300800.0
2022-08-05 11:20:00,14.72,14.73,14.68,14.69,497039.0,14.72,14.73,14.68,14.69,497039.0
2022-08-05 11:25:00,14.68,14.71,14.66,14.67,169197.0,14.68,14.71,14.66,14.67,169197.0
2022-08-05 11:30:00,14.67,14.74,14.66,14.74,256537.0,14.67,14.74,14.66,14.74,256537.0
2022-08-05 11:35:00,14.74,14.8,14.73,14.77,282307.0,14.74,14.8,14.73,14.77,282307.0
2022-08-05 11:40:00,14.76,14.78,14.73,14.75,243193.0,14.76,14.78,14.73,14.75,243193.0
2022-08-05 11:45:00,14.75,14.76,14.71,14.74,113697.0,14.75,14.76,14.71,14.74,113697.0
2022-08-05 11:50:00,14.74,14.78,14.72,14.76,268519.0,14.74,14.78,14.72,14.76,268519.0
2022-08-05 11:55:00,14.76,14.76,14.72,14.75,129054.0,14.76,14.76,14.72,14.75,129054.0
2022-08-05 12:00:00,14.75,14.82,14.75,14.81,167608.0,14.75,14.82,14.75,14.81,167608.0
2022-08-05 12:05:00,14.8,14.82,14.78,14.79,132879.0,14.8,14.82,14.78,14.79,132879.0
2022-08-05 12:10:00,14.79,14.83,14.78,14.82,157177.0,14.79,14.83,14.78,14.82,157177.0
2022-08-05 12:15:00,14.83,14.84,14.81,14.84,170324.0,14.83,14.84,14.81,14.84,170324.0
2022-08-05 12:20:00,14.83,14.84,14.79,14.8,193821.0,14.83,14.84,14.79,14.8,193821.0
2022-08-05 12:25:00,14.81,14.82,14.78,14.79,180521.0,14.81,14.82,14.78,14.79,180521.0
2022-08-05 12:30:00,14.79,14.8,14.76,14.78,162211.0,14.79,14.8,14.76,14.78,162211.0
2022-08-05 12:35:00,14.77,14.79,14.75,14.78,116736.0,14.77,14.79,14.75,14.78,116736.0
2022-08-05 12:40:00,14.77,14.78,14.75,14.76,132454.0,14.77,14.78,14.75,14.76,132454.0
2022-08-05 12:45:00,14.76,14.82,14.76,14.81,162443.0,14.76,14.82,14.76,14.81,162443.0
2022-08-05 12:50:00,14.82,14.84,14.81,14.84,157544.0,14.82,14.84,14.81,14.84,157544.0
2022-08-05 12:55:00,14.84,14.85,14.82,14.84,196416.0,14.84,14.85,14.82,14.84,196416.0
2022-08-05 13:00:00,14.84,14.84,14.81,14.83,191898.0,14.84,14.84,14.81,14.83,191898.0
2022-08-05 13:05:00,14.84,14.85,14.83,14.84,126027.0,14.84,14.85,14.83,14.84,126027.0
2022-08-05 13:10:00,14.84,14.87,14.83,14.87,153801.0,14.84,14.87,14.83,14.87,153801.0
2022-08-05 13:15:00,14.87,14.88,14.85,14.86,181690.0,14.87,14.88,14.85,14.86,181690.0
2022-08-05 13:20:00,14.86,14.87,14.83,14.85,169734.0,14.86,14.87,14.83,14.85,169734.0
2022-08-05 13:25:00,14.85,14.87,14.83,14.84,81192.0,14.85,14.87,14.83,14.84,81192.0
2022-08-05 13:30:00,14.84,14.86,14.83,14.86,100611.0,14.84,14.86,14.83,14.86,100611.0
2022-08-05 13:35:00,14.86,14.88,14.84,14.85,78849.0,14.86,14.88,14.84,14.85,78849.0
2022-08-05 13:40:00,14.85,14.87,14.82,14.84,91065.0,14.85,14.87,14.82,14.84,91065.0
2022-08-05 13:45:00,14.83,14.84,14.8,14.81,126857.0,14.83,14.84,14.8,14.81,126857.0
2022-08-05 13:50:00,14.8,14.81,14.78,14.8,141172.0,14.8,14.81,14.78,14.8,141172.0
2022-08-05 13:55:00,14.8,14.8,14.77,14.79,113144.0,14.8,14.8,14.77,14.79,113144.0
2022-08-05 14:00:00,14.79,14.8,14.77,14.79,98190.0,14.79,14.8,14.77,14.79,98190.0
2022-08-05 14:05:00,14.79,14.82,14.78,14.79,108243.0,14.79,14.82,14.78,14.79,108243.0
2022-08-05 14:10:00,14.78,14.79,14.75,14.76,81725.0,14.78,14.79,14.75,14.76,81725.0
2022-08-05 14:15:00,14.76,14.8,14.75,14.79,150089.0,14.76,14.8,14.75,14.79,150089.0
2022-08-05 14:20:00,14.79,14.81,14.78,14.8,126637.0,14.79,14.81,14.78,14.8,126637.0
2022-08-05 14:25:00,14.8,14.81,14.75,14.76,94597.0,14.8,14.81,14.75,14.76,94597.0
2022-08-05 14:30:00,14.75,14.78,14.74,14.77,155893.0,14.75,14.78,14.74,14.77,155893.0
2022-08-05 14:35:00,14.77,14.77,14.75,14.75,72121.0,14.77,14.77,14.75,14.75,72121.0
2022-08-05 14:40:00,14.75,14.78,14.74,14.77,121802.0,14.75,14.78,14.74,14.77,121802.0
2022-08-05 14:45:00,14.77,14.78,14.76,14.77,53574.0,14.77,14.78,14.76,14.77,53574.0
2022-08-05 14:50:00,14.77,14.77,14.74,14.76,85087.0,14.77,14.77,14.74,14.76,85087.0
2022-08-05 14:55:00,14.77,14.77,14.73,14.76,92264.0,14.77,14.77,14.73,14.76,92264.0
2022-08-05 15:00:00,14.76,14.77,14.72,14.73,130755.0,14.76,14.77,14.72,14.73,130755.0
2022-08-05 15:05:00,14.74,14.75,14.71,14.74,93814.0,14.74,14.75,14.71,14.74,93814.0
2022-08-05 15:10:00,14.75,14.76,14.73,14.75,148421.0,14.75,14.76,14.73,14.75,148421.0
2022-08-05 15:15:00,14.74,14.76,14.72,14.74,124033.0,14.74,14.76,14.72,14.74,124033.0
2022-08-05 15:20:00,14.74,14.75,14.73,14.75,61899.0,14.74,14.75,14.73,14.75,61899.0
2022-08-05 15:25:00,14.75,14.76,14.74,14.76,108721.0,14.75,14.76,14.74,14.76,108721.0
2022-08-05 15:30:00,14.76,14.76,14.74,14.76,142139.0,14.76,14.76,14.74,14.76,142139.0
2022-08-05 15:35:00,14.76,14.77,14.74,14.75,245225.0,14.76,14.77,14.74,14.75,245225.0
2022-08-05 15:40:00,14.75,14.76,14.73,14.74,161822.0,14.75,14.76,14.73,14.74,161822.0
2022-08-05 15:45:00,14.74,14.78,14.74,14.76,289212.0,14.74,14.78,14.74,14.76,289212.0
2022-08-05 15:50:00,14.75,14.76,14.72,14.75,459519.0,14.75,14.76,14.72,14.75,459519.0
2022-08-05 15:55:00,14.75,14.75,14.72,14.74,649268.0,14.75,14.75,14.72,14.74,649268.0
2022-08-08 09:30:00,14.87,15.1,14.87,15.09,1001264.0,14.87,15.1,14.87,15.09,1001264.0
2022-08-08 09:35:00,15.09,15.13,15.03,15.08,821748.0,15.09,15.13,15.03,15.08,821748.0
2022-08-08 09:40:00,15.09,15.15,15.08,15.12,570676.0,15.09,15.15,15.08,15.12,570676.0
2022-08-08 09:45:00,15.12,15.16,15.11,15.13,428743.0,15.12,15.16,15.11,15.13,428743.0
2022-08-08 09:50:00,15.13,15.18,15.09,15.18,497018.0,15.13,15.18,15.09,15.18,497018.0
2022-08-08 09:55:00,15.18,15.21,15.16,15.19,429752.0,15.18,15.21,15.16,15.19,429752.0
2022-08-08 10:00:00,15.18,15.22,15.17,15.21,505848.0,15.18,15.22,15.17,15.21,505848.0
2022-08-08 10:05:00,15.21,15.22,15.17,15.21,284663.0,15.21,15.22,15.17,15.21,284663.0
2022-08-08 10:10:00,15.21,15.26,15.2,15.26,450777.0,15.21,15.26,15.2,15.26,450777.0
2022-08-08 10:15:00,15.25,15.28,15.24,15.27,283608.0,15.25,15.28,15.24,15.27,283608.0
2022-08-08 10:20:00,15.27,15.28,15.25,15.27,272176.0,15.27,15.28,15.25,15.27,272176.0
2022-08-08 10:25:00,15.27,15.27,15.19,15.2,751336.0,15.27,15.27,15.19,15.2,751336.0
2022-08-08 10:30:00,15.21,15.23,15.2,15.21,333948.0,15.21,15.23,15.2,15.21,333948.0
2022-08-08 10:35:00,15.22,15.24,15.19,15.19,689239.0,15.22,15.24,15.19,15.19,689239.0
2022-08-08 10:40:00,15.2,15.23,15.17,15.21,444493.0,15.2,15.23,15.17,15.21,444493.0
2022-08-08 10:45:00,15.22,15.24,15.18,15.19,329176.0,15.22,15.24,15.18,15.19,329176.0
2022-08-08 10:50:00,15.18,15.22,15.18,15.21,190926.0,15.18,15.22,15.18,15.21,190926.0
2022-08-08 10:55:00,15.21,15.23,15.16,15.18,291389.0,15.21,15.23,15.16,15.18,291389.0
2022-08-08 11:00:00,15.17,15.2,15.16,15.19,219985.0,15.17,15.2,15.16,15.19,219985.0
2022-08-08 11:05:00,15.19,15.19,15.13,15.13,159240.0,15.19,15.19,15.13,15.13,159240.0
2022-08-08 11:10:00,15.14,15.15,15.11,15.13,240982.0,15.14,15.15,15.11,15.13,240982.0
2022-08-08 11:15:00,15.13,15.13,15.06,15.09,340694.0,15.13,15.13,15.06,15.09,340694.0
2022-08-08 11:20:00,15.1,15.11,15.06,15.07,207706.0,15.1,15.11,15.06,15.07,207706.0
2022-08-08 11:25:00,15.07,15.07,15.01,15.02,257037.0,15.07,15.07,15.01,15.02,257037.0
2022-08-08 11:30:00,15.02,15.03,14.97,14.99,402039.0,15.02,15.03,14.97,14.99,402039.0
2022-08-08 11:35:00,15.0,15.02,14.91,14.93,274472.0,15.0,15.02,14.91,14.93,274472.0
2022-08-08 11:40:00,14.94,14.95,14.87,14.9,376073.0,14.94,14.95,14.87,14.9,376073.0
2022-08-08 11:45:00,14.9,14.9,14.85,14.89,323015.0,14.9,14.9,14.85,14.89,323015.0
2022-08-08 11:50:00,14.89,14.95,14.89,14.95,334900.0,14.89,14.95,14.89,14.95,334900.0
2022-08-08 11:55:00,14.95,14.98,14.94,14.96,235858.0,14.95,14.98,14.94,14.96,235858.0
2022-08-08 12:00:00,14.96,14.97,14.94,14.97,198907.0,14.96,14.97,14.94,14.97,198907.0
2022-08-08 12:05:00,14.96,14.98,14.9,14.91,215938.0,14.96,14.98,14.9,14.91,215938.0
2022-08-08 12:10:00,14.92,14.93,14.89,14.91,231459.0,14.92,14.93,14.89,14.91,231459.0
2022-08-08 12:15:00,14.91,14.92,14.83,14.88,284322.0,14.91,14.92,14.83,14.88,284322.0
2022-08-08 12:20:00,14.88,14.91,14.86,14.9,180960.0,14.88,14.91,14.86,14.9,180960.0
2022-08-08 12:25:00,14.9,14.92,14.85,14.86,176383.0,14.9,14.92,14.85,14.86,176383.0
2022-08-08 12:30:00,14.86,14.88,14.85,14.88,125873.0,14.86,14.88,14.85,14.88,125873.0
2022-08-08 12:35:00,14.87,14.88,14.82,14.84,226497.0,14.87,14.88,14.82,14.84,226497.0
2022-08-08 12:40:00,14.84,14.9,14.83,14.89,193489.0,14.84,14.9,14.83,14.89,193489.0
2022-08-08 12:45:00,14.9,14.93,14.88,14.92,249789.0,14.9,14.93,14.88,14.92,249789.0
2022-08-08 12:50:00,14.92,14.95,14.92,14.95,141906.0,14.92,14.95,14.92,14.95,141906.0
2022-08-08 12:55:00,14.94,14.94,14.92,14.94,228118.0,14.94,14.94,14.92,14.94,228118.0
2022-08-08 13:00:00,14.93,14.94,14.91,14.92,72268.0,14.93,14.94,14.91,14.92,72268.0
2022-08-08 13:05:00,14.92,14.98,14.91,14.97,219075.0,14.92,14.98,14.91,14.97,219075.0
2022-08-08 13:10:00,14.97,14.99,14.95,14.98,138866.0,14.97,14.99,14.95,14.98,138866.0
2022-08-08 13:15:00,14.98,15.0,14.96,14.99,112604.0,14.98,15.0,14.96,14.99,112604.0
2022-08-08 13:20:00,14.99,14.99,14.93,14.96,160706.0,14.99,14.99,14.93,14.96,160706.0
2022-08-08 13:25:00,14.96,14.98,14.95,14.96,80408.0,14.96,14.98,14.95,14.96,80408.0
2022-08-08 13:30:00,14.95,14.98,14.94,14.97,139342.0,14.95,14.98,14.94,14.97,139342.0
2022-08-08 13:35:00,14.97,14.98,14.94,14.95,66741.0,14.97,14.98,14.94,14.95,66741.0
2022-08-08 13:40:00,14.96,14.99,14.94,14.98,122597.0,14.96,14.99,14.94,14.98,122597.0
2022-08-08 13:45:00,14.99,15.02,14.97,15.0,290200.0,14.99,15.02,14.97,15.0,290200.0
2022-08-08 13:50:00,15.0,15.05,14.99,15.05,226941.0,15.0,15.05,14.99,15.05,226941.0
2022-08-08 13:55:00,15.04,15.07,15.04,15.04,233327.0,15.04,15.07,15.04,15.04,233327.0
2022-08-08 14:00:00,15.04,15.06,15.0,15.01,263801.0,15.04,15.06,15.0,15.01,263801.0
2022-08-08 14:05:00,15.01,15.05,14.99,15.04,146730.0,15.01,15.05,14.99,15.04,146730.0
2022-08-08 14:10:00,15.05,15.05,15.02,15.03,93663.0,15.05,15.05,15.02,15.03,93663.0
2022-08-08 14:15:00,15.03,15.05,15.01,15.05,108302.0,15.03,15.05,15.01,15.05,108302.0
2022-08-08 14:20:00,15.04,15.07,15.03,15.06,256345.0,15.04,15.07,15.03,15.06,256345.0
2022-08-08 14:25:00,15.06,15.07,15.01,15.02,140644.0,15.06,15.07,15.01,15.02,140644.0
2022-08-08 14:30:00,15.03,15.03,14.99,15.02,177371.0,15.03,15.03,14.99,15.02,177371.0
2022-08-08 14:35:00,15.01,15.01,14.97,14.99,123423.0,15.01,15.01,14.97,14.99,123423.0
2022-08-08 14:40:00,15.0,15.01,14.99,15.0,99630.0,15.0,15.01,14.99,15.0,99630.0
2022-08-08 14:45:00,15.0,15.03,14.98,15.02,121683.0,15.0,15.03,14.98,15.02,121683.0
2022-08-08 14:50:00,15.02,15.02,14.97,14.98,158357.0,15.02,15.02,14.97,14.98,158357.0
2022-08-08 14:55:00,14.98,15.02,14.97,15.01,160469.0,14.98,15.02,14.97,15.01,160469.0
2022-08-08 15:00:00,15.01,15.02,14.99,15.01,110850.0,15.01,15.02,14.99,15.01,110850.0
2022-08-08 15:05:00,15.01,15.02,14.97,14.98,178676.0,15.01,15.02,14.97,14.98,178676.0
2022-08-08 15:10:00,14.98,14.98,14.96,14.97,187968.0,14.98,14.98,14.96,14.97,187968.0
2022-08-08 15:15:00,14.98,15.0,14.94,15.0,244304.0,14.98,15.0,14.94,15.0,244304.0
2022-08-08 15:20:00,15.0,15.03,14.99,15.03,139839.0,15.0,15.03,14.99,15.03,139839.0
2022-08-08 15:25:00,15.03,15.06,15.02,15.04,274281.0,15.03,15.06,15.02,15.04,274281.0
2022-08-08 15:30:00,15.04,15.05,15.01,15.03,265378.0,15.04,15.05,15.01,15.03,265378.0
2022-08-08 15:35:00,15.03,15.05,15.02,15.04,117222.0,15.03,15.05,15.02,15.04,117222.0
2022-08-08 15:40:00,15.04,15.06,15.03,15.06,206667.0,15.04,15.06,15.03,15.06,206667.0
2022-08-08 15:45:00,15.06,15.07,15.04,15.04,309480.0,15.06,15.07,15.04,15.04,309480.0
2022-08-08 15:50:00,15.04,15.05,15.02,15.04,556649.0,15.04,15.05,15.02,15.04,556649.0
2022-08-08 15:55:00,15.04,15.04,15.01,15.02,809012.0,15.04,15.04,15.01,15.02,809012.0
2022-08-09 09:30:00,14.87,14.88,14.69,14.74,1044879.0,14.87,14.88,14.69,14.74,1044879.0
2022-08-09 09:35:00,14.74,14.86,14.71,14.74,1004628.0,14.74,14.86,14.71,14.74,1004628.0
2022-08-09 09:40:00,14.74,14.75,14.69,14.7,694480.0,14.74,14.75,14.69,14.7,694480.0
2022-08-09 09:45:00,14.71,14.75,14.65,14.67,711879.0,14.71,14.75,14.65,14.67,711879.0
2022-08-09 09:50:00,14.67,14.69,14.62,14.64,459589.0,14.67,14.69,14.62,14.64,459589.0
2022-08-09 09:55:00,14.63,14.67,14.6,14.63,285387.0,14.63,14.67,14.6,14.63,285387.0
2022-08-09 10:00:00,14.63,14.63,14.52,14.53,408305.0,14.63,14.63,14.52,14.53,408305.0
2022-08-09 10:05:00,14.53,14.55,14.49,14.5,361771.0,14.53,14.55,14.49,14.5,361771.0
2022-08-09 10:10:00,14.49,14.56,14.48,14.54,252497.0,14.49,14.56,14.48,14.54,252497.0
2022-08-09 10:15:00,14.54,14.61,14.52,14.58,358207.0,14.54,14.61,14.52,14.58,358207.0
2022-08-09 10:20:00,14.58,14.6,14.49,14.49,369134.0,14.58,14.6,14.49,14.49,369134.0
2022-08-09 10:25:00,14.5,14.55,14.49,14.54,240037.0,14.5,14.55,14.49,14.54,240037.0
2022-08-09 10:30:00,14.54,14.58,14.51,14.58,225224.0,14.54,14.58,14.51,14.58,225224.0
2022-08-09 10:35:00,14.58,14.58,14.5,14.5,198583.0,14.58,14.58,14.5,14.5,198583.0
2022-08-09 10:40:00,14.5,14.51,14.45,14.46,446875.0,14.5,14.51,14.45,14.46,446875.0
2022-08-09 10:45:00,14.46,14.48,14.42,14.48,603296.0,14.46,14.48,14.42,14.48,603296.0
2022-08-09 10:50:00,14.48,14.5,14.44,14.46,375331.0,14.48,14.5,14.44,14.46,375331.0
2022-08-09 10:55:00,14.47,14.49,14.45,14.46,275738.0,14.47,14.49,14.45,14.46,275738.0
2022-08-09 11:00:00,14.47,14.47,14.4,14.4,384909.0,14.47,14.47,14.4,14.4,384909.0
2022-08-09 11:05:00,14.41,14.46,14.39,14.44,690280.0,14.41,14.46,14.39,14.44,690280.0
2022-08-09 11:10:00,14.44,14.46,14.42,14.44,494682.0,14.44,14.46,14.42,14.44,494682.0
2022-08-09 11:15:00,14.44,14.47,14.43,14.46,544343.0,14.44,14.47,14.43,14.46,544343.0
2022-08-09 11:20:00,14.46,14.47,14.42,14.44,276929.0,14.46,14.47,14.42,14.44,276929.0
2022-08-09 11:25:00,14.44,14.45,14.41,14.43,177557.0,14.44,14.45,14.41,14.43,177557.0
2022-08-09 11:30:00,14.42,14.44,14.39,14.41,328922.0,14.42,14.44,14.39,14.41,328922.0
2022-08-09 11:35:00,14.42,14.47,14.41,14.43,565988.0,14.42,14.47,14.41,14.43,565988.0
2022-08-09 11:40:00,14.43,14.46,14.43,14.44,191826.0,14.43,14.46,14.43,14.44,191826.0
2022-08-09 11:45:00,14.44,14.45,14.41,14.41,168577.0,14.44,14.45,14.41,14.41,168577.0
2022-08-09 11:50:00,14.42,14.43,14.39,14.41,165065.0,14.42,14.43,14.39,14.41,165065.0
2022-08-09 11:55:00,14.41,14.42,14.38,14.4,231700.0,14.41,14.42,14.38,14.4,231700.0
2022-08-09 12:00:00,14.4,14.43,14.38,14.4,288996.0,14.4,14.43,14.38,14.4,288996.0
2022-08-09 12:05:00,14.41,14.44,14.4,14.42,170512.0,14.41,14.44,14.4,14.42,170512.0
2022-08-09 12:10:00,14.43,14.45,14.42,14.43,163793.0,14.43,14.45,14.42,14.43,163793.0
2022-08-09 12:15:00,14.42,14.44,14.42,14.43,78307.0,14.42,14.44,14.42,14.43,78307.0
2022-08-09 12:20:00,14.43,14.45,14.42,14.42,97842.0,14.43,14.45,14.42,14.42,97842.0
2022-08-09 12:25:00,14.42,14.45,14.41,14.42,148252.0,14.42,14.45,14.41,14.42,148252.0
2022-08-09 12:30:00,14.42,14.45,14.41,14.45,327085.0,14.42,14.45,14.41,14.45,327085.0
2022-08-09 12:35:00,14.44,14.48,14.43,14.48,510444.0,14.44,14.48,14.43,14.48,510444.0
2022-08-09 12:40:00,14.48,14.48,14.45,14.46,175967.0,14.48,14.48,14.45,14.46,175967.0
2022-08-09 12:45:00,14.45,14.47,14.44,14.44,116455.0,14.45,14.47,14.44,14.44,116455.0
2022-08-09 12:50:00,14.45,14.47,14.43,14.46,150985.0,14.45,14.47,14.43,14.46,150985.0
2022-08-09 12:55:00,14.46,14.48,14.45,14.48,65989.0,14.46,14.48,14.45,14.48,65989.0
2022-08-09 13:00:00,14.48,14.49,14.46,14.46,75899.0,14.48,14.49,14.46,14.46,75899.0
2022-08-09 13:05:00,14.46,14.47,14.43,14.45,129191.0,14.46,14.47,14.43,14.45,129191.0
2022-08-09 13:10:00,14.45,14.45,14.42,14.45,85785.0,14.45,14.45,14.42,14.45,85785.0
2022-08-09 13:15:00,14.45,14.47,14.43,14.46,102688.0,14.45,14.47,14.43,14.46,102688.0
2022-08-09 13:20:00,14.46,14.48,14.45,14.46,85298.0,14.46,14.48,14.45,14.46,85298.0
2022-08-09 13:25:00,14.46,14.47,14.44,14.47,81815.0,14.46,14.47,14.44,14.47,81815.0
2022-08-09 13:30:00,14.47,14.47,14.44,14.46,103695.0,14.47,14.47,14.44,14.46,103695.0
2022-08-09 13:35:00,14.46,14.46,14.44,14.45,40590.0,14.46,14.46,14.44,14.45,40590.0
2022-08-09 13:40:00,14.44,14.45,14.41,14.44,158636.0,14.44,14.45,14.41,14.44,158636.0
2022-08-09 13:45:00,14.44,14.47,14.43,14.46,107350.0,14.44,14.47,14.43,14.46,107350.0
2022-08-09 13:50:00,14.47,14.49,14.46,14.49,135977.0,14.47,14.49,14.46,14.49,135977.0
2022-08-09 13:55:00,14.48,14.52,14.48,14.51,152543.0,14.48,14.52,14.48,14.51,152543.0
2022-08-09 14:00:00,14.52,14.54,14.5,14.51,215064.0,14.52,14.54,14.5,14.51,215064.0
2022-08-09 14:05:00,14.51,14.53,14.5,14.52,116007.0,14.51,14.53,14.5,14.52,116007.0
2022-08-09 14:10:00,14.51,14.53,14.5,14.51,99942.0,14.51,14.53,14.5,14.51,99942.0
2022-08-09 14:15:00,14.51,14.51,14.47,14.48,167355.0,14.51,14.51,14.47,14.48,167355.0
2022-08-09 14:20:00,14.48,14.52,14.47,14.51,132321.0,14.48,14.52,14.47,14.51,132321.0
2022-08-09 14:25:00,14.51,14.52,14.5,14.51,123950.0,14.51,14.52,14.5,14.51,123950.0
2022-08-09 14:30:00,14.51,14.52,14.5,14.52,124404.0,14.51,14.52,14.5,14.52,124404.0
2022-08-09 14:35:00,14.52,14.52,14.5,14.5,88671.0,14.52,14.52,14.5,14.5,88671.0
2022-08-09 14:40:00,14.5,14.51,14.49,14.51,133731.0,14.5,14.51,14.49,14.51,133731.0
2022-08-09 14:45:00,14.5,14.52,14.49,14.5,127357.0,14.5,14.52,14.49,14.5,127357.0
2022-08-09 14:50:00,14.5,14.55,14.49,14.54,341757.0,14.5,14.55,14.49,14.54,341757.0
2022-08-09 14:55:00,14.55,14.55,14.52,14.54,211963.0,14.55,14.55,14.52,14.54,211963.0
2022-08-09 15:00:00,14.54,14.54,14.49,14.49,153979.0,14.54,14.54,14.49,14.49,153979.0
2022-08-09 15:05:00,14.5,14.5,14.48,14.5,85842.0,14.5,14.5,14.48,14.5,85842.0
2022-08-09 15:10:00,14.49,14.5,14.49,14.49,36719.0,14.49,14.5,14.49,14.49,36719.0
2022-08-09 15:15:00,14.5,14.51,14.49,14.51,138391.0,14.5,14.51,14.49,14.51,138391.0
2022-08-09 15:20:00,14.51,14.54,14.5,14.54,209454.0,14.51,14.54,14.5,14.54,209454.0
2022-08-09 15:25:00,14.54,14.55,14.52,14.54,261850.0,14.54,14.55,14.52,14.54,261850.0
2022-08-09 15:30:00,14.54,14.54,14.51,14.54,149015.0,14.54,14.54,14.51,14.54,149015.0
2022-08-09 15:35:00,14.54,14.57,14.53,14.54,353016.0,14.54,14.57,14.53,14.54,353016.0
2022-08-09 15:40:00,14.54,14.56,14.53,14.54,294812.0,14.54,14.56,14.53,14.54,294812.0
2022-08-09 15:45:00,14.54,14.57,14.53,14.57,290638.0,14.54,14.57,14.53,14.57,290638.0
2022-08-09 15:50:00,14.57,14.61,14.57,14.6,647747.0,14.57,14.61,14.57,14.6,647747.0
2022-08-09 15:55:00,14.61,14.62,14.59,14.62,715984.0,14.61,14.62,14.59,14.62,715984.0
2022-08-10 09:30:00,15.11,15.19,15.01,15.12,1482823.0,15.11,15.19,15.01,15.12,1482823.0
2022-08-10 09:35:00,15.12,15.2,15.1,15.19,929581.0,15.12,15.2,15.1,15.19,929581.0
2022-08-10 09:40:00,15.19,15.26,15.15,15.24,1609187.0,15.19,15.26,15.15,15.24,1609187.0
2022-08-10 09:45:00,15.24,15.33,15.24,15.26,1126850.0,15.24,15.33,15.24,15.26,1126850.0
2022-08-10 09:50:00,15.27,15.29,15.13,15.15,614579.0,15.27,15.29,15.13,15.15,614579.0
2022-08-10 09:55:00,15.15,15.17,15.03,15.09,512209.0,15.15,15.17,15.03,15.09,512209.0
2022-08-10 10:00:00,15.08,15.2,15.08,15.09,874443.0,15.08,15.2,15.08,15.09,874443.0
2022-08-10 10:05:00,15.09,15.09,15.02,15.04,541850.0,15.09,15.09,15.02,15.04,541850.0
2022-08-10 10:10:00,15.04,15.09,15.04,15.09,310524.0,15.04,15.09,15.04,15.09,310524.0
2022-08-10 10:15:00,15.08,15.09,14.98,15.0,420317.0,15.08,15.09,14.98,15.0,420317.0
2022-08-10 10:20:00,14.99,15.04,14.95,15.01,355022.0,14.99,15.04,14.95,15.01,355022.0
2022-08-10 10:25:00,15.01,15.08,15.01,15.08,260942.0,15.01,15.08,15.01,15.08,260942.0
2022-08-10 10:30:00,15.08,15.18,15.04,15.15,1442317.0,15.08,15.18,15.04,15.15,1442317.0
2022-08-10 10:35:00,15.15,15.18,15.14,15.16,330164.0,15.15,15.18,15.14,15.16,330164.0
2022-08-10 10:40:00,15.16,15.24,15.15,15.22,633945.0,15.16,15.24,15.15,15.22,633945.0
2022-08-10 10:45:00,15.23,15.24,15.19,15.22,357953.0,15.23,15.24,15.19,15.22,357953.0
2022-08-10 10:50:00,15.22,15.28,15.22,15.28,422278.0,15.22,15.28,15.22,15.28,422278.0
2022-08-10 10:55:00,15.27,15.3,15.25,15.29,258004.0,15.27,15.3,15.25,15.29,258004.0
2022-08-10 11:00:00,15.29,15.39,15.29,15.38,841251.0,15.29,15.39,15.29,15.38,841251.0
2022-08-10 11:05:00,15.39,15.39,15.31,15.35,539384.0,15.39,15.39,15.31,15.35,539384.0
2022-08-10 11:10:00,15.35,15.35,15.28,15.3,474480.0,15.35,15.35,15.28,15.3,474480.0
2022-08-10 11:15:00,15.3,15.31,15.25,15.29,365788.0,15.3,15.31,15.25,15.29,365788.0
2022-08-10 11:20:00,15.29,15.33,15.28,15.32,278375.0,15.29,15.33,15.28,15.32,278375.0
2022-08-10 11:25:00,15.32,15.34,15.28,15.31,324633.0,15.32,15.34,15.28,15.31,324633.0
2022-08-10 11:30:00,15.31,15.31,15.23,15.24,391026.0,15.31,15.31,15.23,15.24,391026.0
2022-08-10 11:35:00,15.23,15.27,15.21,15.23,337725.0,15.23,15.27,15.21,15.23,337725.0
2022-08-10 11:40:00,15.22,15.26,15.21,15.21,236266.0,15.22,15.26,15.21,15.21,236266.0
2022-08-10 11:45:00,15.21,15.25,15.19,15.25,230558.0,15.21,15.25,15.19,15.25,230558.0
2022-08-10 11:50:00,15.25,15.27,15.22,15.26,284262.0,15.25,15.27,15.22,15.26,284262.0
2022-08-10 11:55:00,15.26,15.3,15.26,15.29,324154.0,15.26,15.3,15.26,15.29,324154.0
2022-08-10 12:00:00,15.29,15.3,15.28,15.29,136370.0,15.29,15.3,15.28,15.29,136370.0
2022-08-10 12:05:00,15.29,15.3,15.28,15.28,262726.0,15.29,15.3,15.28,15.28,262726.0
2022-08-10 12:10:00,15.29,15.3,15.24,15.24,212047.0,15.29,15.3,15.24,15.24,212047.0
2022-08-10 12:15:00,15.25,15.26,15.18,15.19,466617.0,15.25,15.26,15.18,15.19,466617.0
2022-08-10 12:20:00,15.19,15.2,15.15,15.19,197162.0,15.19,15.2,15.15,15.19,197162.0
2022-08-10 12:25:00,15.19,15.2,15.17,15.19,106311.0,15.19,15.2,15.17,15.19,106311.0
2022-08-10 12:30:00,15.2,15.2,15.17,15.19,91268.0,15.2,15.2,15.17,15.19,91268.0
2022-08-10 12:35:00,15.2,15.21,15.18,15.19,124084.0,15.2,15.21,15.18,15.19,124084.0
2022-08-10 12:40:00,15.2,15.22,15.18,15.21,149346.0,15.2,15.22,15.18,15.21,149346.0
2022-08-10 12:45:00,15.21,15.22,15.17,15.2,145300.0,15.21,15.22,15.17,15.2,145300.0
2022-08-10 12:50:00,15.19,15.23,15.18,15.23,88926.0,15.19,15.23,15.18,15.23,88926.0
2022-08-10 12:55:00,15.23,15.25,15.22,15.25,127067.0,15.23,15.25,15.22,15.25,127067.0
2022-08-10 13:00:00,15.25,15.26,15.22,15.26,183431.0,15.25,15.26,15.22,15.26,183431.0
2022-08-10 13:05:00,15.25,15.27,15.24,15.27,116822.0,15.25,15.27,15.24,15.27,116822.0
2022-08-10 13:10:00,15.27,15.28,15.26,15.27,121511.0,15.27,15.28,15.26,15.27,121511.0
2022-08-10 13:15:00,15.27,15.3,15.27,15.29,152751.0,15.27,15.3,15.27,15.29,152751.0
2022-08-10 13:20:00,15.29,15.29,15.25,15.28,136716.0,15.29,15.29,15.25,15.28,136716.0
2022-08-10 13:25:00,15.28,15.29,15.25,15.26,131910.0,15.28,15.29,15.25,15.26,131910.0
2022-08-10 13:30:00,15.26,15.28,15.22,15.25,194421.0,15.26,15.28,15.22,15.25,194421.0
2022-08-10 13:35:00,15.25,15.26,15.23,15.25,91889.0,15.25,15.26,15.23,15.25,91889.0
2022-08-10 13:40:00,15.25,15.27,15.23,15.27,132271.0,15.25,15.27,15.23,15.27,132271.0
2022-08-10 13:45:00,15.27,15.35,15.26,15.35,1181358.0,15.27,15.35,15.26,15.35,1181358.0
2022-08-10 13:50:00,15.35,15.35,15.32,15.33,275656.0,15.35,15.35,15.32,15.33,275656.0
2022-08-10 13:55:00,15.34,15.34,15.3,15.32,188337.0,15.34,15.34,15.3,15.32,188337.0
2022-08-10 14:00:00,15.31,15.34,15.3,15.34,200272.0,15.31,15.34,15.3,15.34,200272.0
2022-08-10 14:05:00,15.34,15.34,15.27,15.28,131732.0,15.34,15.34,15.27,15.28,131732.0
2022-08-10 14:10:00,15.28,15.31,15.27,15.28,124735.0,15.28,15.31,15.27,15.28,124735.0
2022-08-10 14:15:00,15.27,15.28,15.25,15.28,220962.0,15.27,15.28,15.25,15.28,220962.0
2022-08-10 14:20:00,15.28,15.3,15.27,15.29,98331.0,15.28,15.3,15.27,15.29,98331.0
2022-08-10 14:25:00,15.3,15.3,15.26,15.27,185401.0,15.3,15.3,15.26,15.27,185401.0
2022-08-10 14:30:00,15.27,15.27,15.22,15.24,244584.0,15.27,15.27,15.22,15.24,244584.0
2022-08-10 14:35:00,15.23,15.25,15.22,15.23,115709.0,15.23,15.25,15.22,15.23,115709.0
2022-08-10 14:40:00,15.22,15.24,15.21,15.21,135057.0,15.22,15.24,15.21,15.21,135057.0
2022-08-10 14:45:00,15.22,15.22,15.16,15.17,217301.0,15.22,15.22,15.16,15.17,217301.0
2022-08-10 14:50:00,15.17,15.2,15.17,15.19,109040.0,15.17,15.2,15.17,15.19,109040.0
2022-08-10 14:55:00,15.18,15.19,15.16,15.16,152662.0,15.18,15.19,15.16,15.16,152662.0
2022-08-10 15:00:00,15.17,15.19,15.15,15.18,144851.0,15.17,15.19,15.15,15.18,144851.0
2022-08-10 15:05:00,15.18,15.19,15.12,15.14,198423.0,15.18,15.19,15.12,15.14,198423.0
2022-08-10 15:10:00,15.14,15.16,15.13,15.14,123533.0,15.14,15.16,15.13,15.14,123533.0
2022-08-10 15:15:00,15.14,15.15,15.13,15.14,56591.0,15.14,15.15,15.13,15.14,56591.0
2022-08-10 15:20:00,15.15,15.16,15.14,15.16,120396.0,15.15,15.16,15.14,15.16,120396.0
2022-08-10 15:25:00,15.16,15.16,15.12,15.13,161716.0,15.16,15.16,15.12,15.13,161716.0
2022-08-10 15:30:00,15.13,15.14,15.11,15.14,151963.0,15.13,15.14,15.11,15.14,151963.0
2022-08-10 15:35:00,15.14,15.15,15.13,15.14,226856.0,15.14,15.15,15.13,15.14,226856.0
2022-08-10 15:40:00,15.13,15.14,15.11,15.11,374857.0,15.13,15.14,15.11,15.11,374857.0
2022-08-10 15:45:00,15.11,15.11,15.05,15.05,520296.0,15.11,15.11,15.05,15.05,520296.0
2022-08-10 15:50:00,15.05,15.09,15.05,15.08,717199.0,15.05,15.09,15.05,15.08,717199.0
2022-08-10 15:55:00,15.08,15.08,15.06,15.06,942893.0,15.08,15.08,15.06,15.06,942893.0
2022-08-11 09:30:00,15.4,15.46,15.21,15.21,1056155.0,15.4,15.46,15.21,15.21,1056155.0
2022-08-11 09:35:00,15.21,15.29,15.17,15.26,685978.0,15.21,15.29,15.17,15.26,685978.0
2022-08-11 09:40:00,15.26,15.26,15.14,15.15,1165114.0,15.26,15.26,15.14,15.15,1165114.0
2022-08-11 09:45:00,15.16,15.22,15.11,15.19,988910.0,15.16,15.22,15.11,15.19,988910.0
2022-08-11 09:50:00,15.18,15.24,15.14,15.23,619077.0,15.18,15.24,15.14,15.23,619077.0
2022-08-11 09:55:00,15.24,15.32,15.21,15.3,439194.0,15.24,15.32,15.21,15.3,439194.0
2022-08-11 10:00:00,15.29,15.36,15.27,15.36,538183.0,15.29,15.36,15.27,15.36,538183.0
2022-08-11 10:05:00,15.36,15.42,15.35,15.42,510788.0,15.36,15.42,15.35,15.42,510788.0
2022-08-11 10:10:00,15.42,15.44,15.39,15.4,309643.0,15.42,15.44,15.39,15.4,309643.0
2022-08-11 10:15:00,15.4,15.45,15.39,15.44,313768.0,15.4,15.45,15.39,15.44,313768.0
2022-08-11 10:20:00,15.44,15.45,15.32,15.34,448068.0,15.44,15.45,15.32,15.34,448068.0
2022-08-11 10:25:00,15.35,15.37,15.32,15.33,203429.0,15.35,15.37,15.32,15.33,203429.0
2022-08-11 10:30:00,15.34,15.42,15.33,15.37,284216.0,15.34,15.42,15.33,15.37,284216.0
2022-08-11 10:35:00,15.37,15.41,15.33,15.34,232755.0,15.37,15.41,15.33,15.34,232755.0
2022-08-11 10:40:00,15.35,15.35,15.28,15.29,333983.0,15.35,15.35,15.28,15.29,333983.0
2022-08-11 10:45:00,15.29,15.3,15.22,15.25,320776.0,15.29,15.3,15.22,15.25,320776.0
2022-08-11 10:50:00,15.24,15.29,15.24,15.28,287468.0,15.24,15.29,15.24,15.28,287468.0
2022-08-11 10:55:00,15.28,15.3,15.26,15.28,298718.0,15.28,15.3,15.26,15.28,298718.0
2022-08-11 11:00:00,15.28,15.28,15.2,15.2,300409.0,15.28,15.28,15.2,15.2,300409.0
2022-08-11 11:05:00,15.21,15.22,15.15,15.17,382677.0,15.21,15.22,15.15,15.17,382677.0
2022-08-11 11:10:00,15.17,15.2,15.14,15.18,360324.0,15.17,15.2,15.14,15.18,360324.0
2022-08-11 11:15:00,15.18,15.21,15.12,15.13,288557.0,15.18,15.21,15.12,15.13,288557.0
2022-08-11 11:20:00,15.13,15.17,15.12,15.16,304711.0,15.13,15.17,15.12,15.16,304711.0
2022-08-11 11:25:00,15.16,15.18,15.13,15.18,154931.0,15.16,15.18,15.13,15.18,154931.0
2022-08-11 11:30:00,15.18,15.18,15.14,15.14,171470.0,15.18,15.18,15.14,15.14,171470.0
2022-08-11 11:35:00,15.15,15.16,15.11,15.14,186805.0,15.15,15.16,15.11,15.14,186805.0
2022-08-11 11:40:00,15.14,15.17,15.13,15.16,198383.0,15.14,15.17,15.13,15.16,198383.0
2022-08-11 11:45:00,15.16,15.16,15.08,15.1,502474.0,15.16,15.16,15.08,15.1,502474.0
2022-08-11 11:50:00,15.1,15.1,15.03,15.05,565414.0,15.1,15.1,15.03,15.05,565414.0
2022-08-11 11:55:00,15.06,15.06,14.96,14.96,2408887.0,15.06,15.06,14.96,14.96,2408887.0
2022-08-11 12:00:00,14.96,15.03,14.96,15.01,681289.0,14.96,15.03,14.96,15.01,681289.0
2022-08-11 12:05:00,15.01,15.04,14.99,14.99,318990.0,15.01,15.04,14.99,14.99,318990.0
2022-08-11 12:10:00,15.0,15.0,14.91,14.92,509883.0,15.0,15.0,14.91,14.92,509883.0
2022-08-11 12:15:00,14.93,14.95,14.9,14.93,398408.0,14.93,14.95,14.9,14.93,398408.0
2022-08-11 12:20:00,14.93,14.96,14.91,14.95,320061.0,14.93,14.96,14.91,14.95,320061.0
2022-08-11 12:25:00,14.96,14.99,14.95,14.99,236120.0,14.96,14.99,14.95,14.99,236120.0
2022-08-11 12:30:00,14.99,15.04,14.98,15.04,417985.0,14.99,15.04,14.98,15.04,417985.0
2022-08-11 12:35:00,15.03,15.04,15.03,15.03,127538.0,15.03,15.04,15.03,15.03,127538.0
2022-08-11 12:40:00,15.03,15.03,15.0,15.01,271537.0,15.03,15.03,15.0,15.01,271537.0
2022-08-11 12:45:00,15.01,15.01,14.95,14.98,337503.0,15.01,15.01,14.95,14.98,337503.0
2022-08-11 12:50:00,14.98,15.04,14.97,15.01,305691.0,14.98,15.04,14.97,15.01,305691.0
2022-08-11 12:55:00,15.01,15.01,14.98,15.0,279659.0,15.01,15.01,14.98,15.0,279659.0
2022-08-11 13:00:00,14.99,15.01,14.95,14.96,211951.0,14.99,15.01,14.95,14.96,211951.0
2022-08-11 13:05:00,14.97,14.99,14.95,14.96,177563.0,14.97,14.99,14.95,14.96,177563.0
2022-08-11 13:10:00,14.96,14.98,14.95,14.97,195056.0,14.96,14.98,14.95,14.97,195056.0
2022-08-11 13:15:00,14.96,15.0,14.95,14.99,275398.0,14.96,15.0,14.95,14.99,275398.0
2022-08-11 13:20:00,14.99,15.0,14.98,14.99,148131.0,14.99,15.0,14.98,14.99,148131.0
2022-08-11 13:25:00,14.98,15.01,14.97,15.0,261984.0,14.98,15.01,14.97,15.0,261984.0
2022-08-11 13:30:00,15.0,15.02,14.98,15.0,178835.0,15.0,15.02,14.98,15.0,178835.0
2022-08-11 13:35:00,15.0,15.01,14.98,15.01,112650.0,15.0,15.01,14.98,15.01,112650.0
2022-08-11 13:40:00,15.01,15.06,15.0,15.05,215322.0,15.01,15.06,15.0,15.05,215322.0
2022-08-11 13:45:00,15.05,15.06,15.03,15.04,157771.0,15.05,15.06,15.03,15.04,157771.0
2022-08-11 13:50:00,15.04,15.05,15.01,15.01,212811.0,15.04,15.05,15.01,15.01,212811.0
2022-08-11 13:55:00,15.02,15.03,15.0,15.03,129453.0,15.02,15.03,15.0,15.03,129453.0
2022-08-11 14:00:00,15.03,15.03,14.98,15.0,108320.0,15.03,15.03,14.98,15.0,108320.0
2022-08-11 14:05:00,15.0,15.0,14.96,14.99,128197.0,15.0,15.0,14.96,14.99,128197.0
2022-08-11 14:10:00,14.99,15.02,14.98,15.02,181821.0,14.99,15.02,14.98,15.02,181821.0
2022-08-11 14:15:00,15.02,15.09,15.01,15.08,300380.0,15.02,15.09,15.01,15.08,300380.0
2022-08-11 14:20:00,15.08,15.09,15.07,15.08,227528.0,15.08,15.09,15.07,15.08,227528.0
2022-08-11 14:25:00,15.08,15.08,15.02,15.03,274137.0,15.08,15.08,15.02,15.03,274137.0
2022-08-11 14:30:00,15.03,15.03,14.98,14.98,193137.0,15.03,15.03,14.98,14.98,193137.0
2022-08-11 14:35:00,14.99,15.01,14.98,15.01,188186.0,14.99,15.01,14.98,15.01,188186.0
2022-08-11 14:40:00,15.01,15.02,15.0,15.01,104430.0,15.01,15.02,15.0,15.01,104430.0
2022-08-11 14:45:00,15.01,15.01,14.99,15.0,156613.0,15.01,15.01,14.99,15.0,156613.0
2022-08-11 14:50:00,14.99,15.0,14.94,14.95,356416.0,14.99,15.0,14.94,14.95,356416.0
2022-08-11 14:55:00,14.96,14.99,14.95,14.95,1024171.0,14.96,14.99,14.95,14.95,1024171.0
2022-08-11 15:00:00,14.96,14.99,14.95,14.99,187140.0,14.96,14.99,14.95,14.99,187140.0
2022-08-11 15:05:00,14.99,14.99,14.95,14.97,277766.0,14.99,14.99,14.95,14.97,277766.0
2022-08-11 15:10:00,14.97,14.98,14.92,14.94,447207.0,14.97,14.98,14.92,14.94,447207.0
2022-08-11 15:15:00,14.95,14.97,14.93,14.95,232452.0,14.95,14.97,14.93,14.95,232452.0
2022-08-11 15:20:00,14.96,14.96,14.93,14.94,246826.0,14.96,14.96,14.93,14.94,246826.0
2022-08-11 15:25:00,14.94,14.95,14.93,14.94,297994.0,14.94,14.95,14.93,14.94,297994.0
2022-08-11 15:30:00,14.94,14.98,14.93,14.98,369305.0,14.94,14.98,14.93,14.98,369305.0
2022-08-11 15:35:00,14.98,14.98,14.95,14.96,189783.0,14.98,14.98,14.95,14.96,189783.0
2022-08-11 15:40:00,14.96,14.97,14.95,14.96,341784.0,14.96,14.97,14.95,14.96,341784.0
2022-08-11 15:45:00,14.96,14.96,14.92,14.94,432162.0,14.96,14.96,14.92,14.94,432162.0
2022-08-11 15:50:00,14.94,15.0,14.93,15.0,655664.0,14.94,15.0,14.93,15.0,655664.0
2022-08-11 15:55:00,14.99,15.01,14.99,15.0,748632.0,14.99,15.01,14.99,15.0,748632.0
2022-08-12 09:30:00,15.15,15.18,15.09,15.12,868685.0,15.15,15.18,15.09,15.12,868685.0
2022-08-12 09:35:00,15.11,15.22,15.1,15.21,406453.0,15.11,15.22,15.1,15.21,406453.0
2022-08-12 09:40:00,15.21,15.29,15.2,15.25,662583.0,15.21,15.29,15.2,15.25,662583.0
2022-08-12 09:45:00,15.24,15.29,15.21,15.21,322447.0,15.24,15.29,15.21,15.21,322447.0
2022-08-12 09:50:00,15.21,15.26,15.14,15.16,455281.0,15.21,15.26,15.14,15.16,455281.0
2022-08-12 09:55:00,15.17,15.18,15.13,15.16,196083.0,15.17,15.18,15.13,15.16,196083.0
2022-08-12 10:00:00,15.16,15.16,15.06,15.09,372859.0,15.16,15.16,15.06,15.09,372859.0
2022-08-12 10:05:00,15.1,15.14,15.06,15.09,348390.0,15.1,15.14,15.06,15.09,348390.0
2022-08-12 10:10:00,15.08,15.17,15.08,15.1,251093.0,15.08,15.17,15.08,15.1,251093.0
2022-08-12 10:15:00,15.09,15.14,15.08,15.13,263504.0,15.09,15.14,15.08,15.13,263504.0
2022-08-12 10:20:00,15.14,15.16,15.11,15.12,171728.0,15.14,15.16,15.11,15.12,171728.0
2022-08-12 10:25:00,15.12,15.14,15.1,15.13,111906.0,15.12,15.14,15.1,15.13,111906.0
2022-08-12 10:30:00,15.13,15.15,15.09,15.1,184857.0,15.13,15.15,15.09,15.1,184857.0
2022-08-12 10:35:00,15.11,15.14,15.03,15.05,252334.0,15.11,15.14,15.03,15.05,252334.0
2022-08-12 10:40:00,15.06,15.08,15.03,15.04,322080.0,15.06,15.08,15.03,15.04,322080.0
2022-08-12 10:45:00,15.04,15.06,15.03,15.05,239295.0,15.04,15.06,15.03,15.05,239295.0
2022-08-12 10:50:00,15.05,15.1,15.05,15.09,209699.0,15.05,15.1,15.05,15.09,209699.0
2022-08-12 10:55:00,15.09,15.12,15.08,15.09,201367.0,15.09,15.12,15.08,15.09,201367.0
2022-08-12 11:00:00,15.09,15.15,15.08,15.11,183249.0,15.09,15.15,15.08,15.11,183249.0
2022-08-12 11:05:00,15.12,15.14,15.1,15.12,112636.0,15.12,15.14,15.1,15.12,112636.0
2022-08-12 11:10:00,15.12,15.12,15.07,15.09,146511.0,15.12,15.12,15.07,15.09,146511.0
2022-08-12 11:15:00,15.08,15.14,15.08,15.13,174549.0,15.08,15.14,15.08,15.13,174549.0
2022-08-12 11:20:00,15.13,15.17,15.12,15.16,211910.0,15.13,15.17,15.12,15.16,211910.0
2022-08-12 11:25:00,15.16,15.17,15.13,15.15,163134.0,15.16,15.17,15.13,15.15,163134.0
2022-08-12 11:30:00,15.15,15.17,15.14,15.17,112138.0,15.15,15.17,15.14,15.17,112138.0
2022-08-12 11:35:00,15.17,15.2,15.16,15.19,283718.0,15.17,15.2,15.16,15.19,283718.0
2022-08-12 11:40:00,15.2,15.21,15.15,15.21,227721.0,15.2,15.21,15.15,15.21,227721.0
2022-08-12 11:45:00,15.21,15.25,15.2,15.24,326222.0,15.21,15.25,15.2,15.24,326222.0
2022-08-12 11:50:00,15.24,15.25,15.22,15.23,290300.0,15.24,15.25,15.22,15.23,290300.0
2022-08-12 11:55:00,15.24,15.25,15.2,15.2,160109.0,15.24,15.25,15.2,15.2,160109.0
2022-08-12 12:00:00,15.21,15.23,15.19,15.22,223703.0,15.21,15.23,15.19,15.22,223703.0
2022-08-12 12:05:00,15.22,15.23,15.2,15.21,138317.0,15.22,15.23,15.2,15.21,138317.0
2022-08-12 12:10:00,15.21,15.24,15.2,15.2,161671.0,15.21,15.24,15.2,15.2,161671.0
2022-08-12 12:15:00,15.21,15.24,15.2,15.24,239821.0,15.21,15.24,15.2,15.24,239821.0
2022-08-12 12:20:00,15.24,15.25,15.23,15.23,198502.0,15.24,15.25,15.23,15.23,198502.0
2022-08-12 12:25:00,15.24,15.24,15.2,15.2,108845.0,15.24,15.24,15.2,15.2,108845.0
2022-08-12 12:30:00,15.21,15.23,15.2,15.22,188819.0,15.21,15.23,15.2,15.22,188819.0
2022-08-12 12:35:00,15.21,15.22,15.19,15.2,222357.0,15.21,15.22,15.19,15.2,222357.0
2022-08-12 12:40:00,15.21,15.22,15.19,15.2,127018.0,15.21,15.22,15.19,15.2,127018.0
2022-08-12 12:45:00,15.2,15.21,15.18,15.19,73737.0,15.2,15.21,15.18,15.19,73737.0
2022-08-12 12:50:00,15.2,15.2,15.17,15.18,89639.0,15.2,15.2,15.17,15.18,89639.0
2022-08-12 12:55:00,15.17,15.19,15.16,15.18,98562.0,15.17,15.19,15.16,15.18,98562.0
2022-08-12 13:00:00,15.18,15.19,15.17,15.19,61517.0,15.18,15.19,15.17,15.19,61517.0
2022-08-12 13:05:00,15.19,15.22,15.17,15.21,216364.0,15.19,15.22,15.17,15.21,216364.0
2022-08-12 13:10:00,15.21,15.22,15.2,15.21,162299.0,15.21,15.22,15.2,15.21,162299.0
2022-08-12 13:15:00,15.21,15.23,15.2,15.21,260811.0,15.21,15.23,15.2,15.21,260811.0
2022-08-12 13:20:00,15.21,15.23,15.21,15.23,118170.0,15.21,15.23,15.21,15.23,118170.0
2022-08-12 13:25:00,15.23,15.23,15.21,15.23,49579.0,15.23,15.23,15.21,15.23,49579.0
2022-08-12 13:30:00,15.23,15.24,15.21,15.21,120939.0,15.23,15.24,15.21,15.21,120939.0
2022-08-12 13:35:00,15.21,15.22,15.2,15.21,51968.0,15.21,15.22,15.2,15.21,51968.0
2022-08-12 13:40:00,15.21,15.23,15.2,15.23,110823.0,15.21,15.23,15.2,15.23,110823.0
2022-08-12 13:45:00,15.23,15.24,15.22,15.24,131151.0,15.23,15.24,15.22,15.24,131151.0
2022-08-12 13:50:00,15.24,15.26,15.23,15.24,345345.0,15.24,15.26,15.23,15.24,345345.0
2022-08-12 13:55:00,15.24,15.25,15.21,15.21,70733.0,15.24,15.25,15.21,15.21,70733.0
2022-08-12 14:00:00,15.21,15.22,15.2,15.21,102093.0,15.21,15.22,15.2,15.21,102093.0
2022-08-12 14:05:00,15.21,15.22,15.2,15.21,76004.0,15.21,15.22,15.2,15.21,76004.0
2022-08-12 14:10:00,15.21,15.23,15.21,15.23,52816.0,15.21,15.23,15.21,15.23,52816.0
2022-08-12 14:15:00,15.23,15.24,15.22,15.23,198427.0,15.23,15.24,15.22,15.23,198427.0
2022-08-12 14:20:00,15.23,15.24,15.22,15.22,115948.0,15.23,15.24,15.22,15.22,115948.0
2022-08-12 14:25:00,15.22,15.24,15.22,15.23,60489.0,15.22,15.24,15.22,15.23,60489.0
2022-08-12 14:30:00,15.24,15.27,15.23,15.26,239260.0,15.24,15.27,15.23,15.26,239260.0
2022-08-12 14:35:00,15.26,15.27,15.25,15.26,132912.0,15.26,15.27,15.25,15.26,132912.0
2022-08-12 14:40:00,15.26,15.27,15.24,15.27,134513.0,15.26,15.27,15.24,15.27,134513.0
2022-08-12 14:45:00,15.27,15.29,15.25,15.26,454041.0,15.27,15.29,15.25,15.26,454041.0
2022-08-12 14:50:00,15.26,15.28,15.25,15.26,98206.0,15.26,15.28,15.25,15.26,98206.0
2022-08-12 14:55:00,15.26,15.26,15.22,15.23,133786.0,15.26,15.26,15.22,15.23,133786.0
2022-08-12 15:00:00,15.23,15.23,15.21,15.22,138717.0,15.23,15.23,15.21,15.22,138717.0
2022-08-12 15:05:00,15.22,15.24,15.2,15.21,225476.0,15.22,15.24,15.2,15.21,225476.0
2022-08-12 15:10:00,15.2,15.23,15.2,15.21,183534.0,15.2,15.23,15.2,15.21,183534.0
2022-08-12 15:15:00,15.21,15.22,15.2,15.21,89984.0,15.21,15.22,15.2,15.21,89984.0
2022-08-12 15:20:00,15.22,15.22,15.2,15.21,134496.0,15.22,15.22,15.2,15.21,134496.0
2022-08-12 15:25:00,15.21,15.22,15.19,15.21,204445.0,15.21,15.22,15.19,15.21,204445.0
2022-08-12 15:30:00,15.21,15.21,15.18,15.18,157214.0,15.21,15.21,15.18,15.18,157214.0
2022-08-12 15:35:00,15.18,15.2,15.17,15.2,287807.0,15.18,15.2,15.17,15.2,287807.0
2022-08-12 15:40:00,15.2,15.22,15.2,15.2,233681.0,15.2,15.22,15.2,15.2,233681.0
2022-08-12 15:45:00,15.21,15.22,15.19,15.21,302696.0,15.21,15.22,15.19,15.21,302696.0
2022-08-12 15:50:00,15.21,15.23,15.21,15.21,453380.0,15.21,15.23,15.21,15.21,453380.0
2022-08-12 15:55:00,15.22,15.26,15.22,15.25,1032516.0,15.22,15.26,15.22,15.25,1032516.0
2022-08-15 09:30:00,15.27,15.52,15.25,15.52,1491462.0,15.27,15.52,15.25,15.52,1491462.0
2022-08-15 09:35:00,15.52,15.55,15.38,15.42,432164.0,15.52,15.55,15.38,15.42,432164.0
2022-08-15 09:40:00,15.42,15.43,15.33,15.39,379680.0,15.42,15.43,15.33,15.39,379680.0
2022-08-15 09:45:00,15.39,15.45,15.38,15.39,538761.0,15.39,15.45,15.38,15.39,538761.0
2022-08-15 09:50:00,15.39,15.46,15.36,15.44,352715.0,15.39,15.46,15.36,15.44,352715.0
2022-08-15 09:55:00,15.44,15.46,15.4,15.44,260718.0,15.44,15.46,15.4,15.44,260718.0
2022-08-15 10:00:00,15.43,15.47,15.38,15.45,403522.0,15.43,15.47,15.38,15.45,403522.0
2022-08-15 10:05:00,15.45,15.45,15.39,15.4,271273.0,15.45,15.45,15.39,15.4,271273.0
2022-08-15 10:10:00,15.4,15.41,15.34,15.36,252104.0,15.4,15.41,15.34,15.36,252104.0
2022-08-15 10:15:00,15.36,15.41,15.35,15.38,141307.0,15.36,15.41,15.35,15.38,141307.0
2022-08-15 10:20:00,15.38,15.39,15.35,15.36,202040.0,15.38,15.39,15.35,15.36,202040.0
2022-08-15 10:25:00,15.36,15.37,15.3,15.31,325970.0,15.36,15.37,15.3,15.31,325970.0
2022-08-15 10:30:00,15.31,15.38,15.3,15.37,206694.0,15.31,15.38,15.3,15.37,206694.0
2022-08-15 10:35:00,15.38,15.39,15.35,15.36,178562.0,15.38,15.39,15.35,15.36,178562.0
2022-08-15 10:40:00,15.36,15.38,15.34,15.37,119868.0,15.36,15.38,15.34,15.37,119868.0
2022-08-15 10:45:00,15.36,15.37,15.31,15.32,227934.0,15.36,15.37,15.31,15.32,227934.0
2022-08-15 10:50:00,15.32,15.36,15.3,15.35,247557.0,15.32,15.36,15.3,15.35,247557.0
2022-08-15 10:55:00,15.34,15.37,15.33,15.35,101998.0,15.34,15.37,15.33,15.35,101998.0
2022-08-15 11:00:00,15.34,15.37,15.32,15.36,83229.0,15.34,15.37,15.32,15.36,83229.0
2022-08-15 11:05:00,15.36,15.39,15.35,15.36,216180.0,15.36,15.39,15.35,15.36,216180.0
2022-08-15 11:10:00,15.35,15.36,15.32,15.33,116412.0,15.35,15.36,15.32,15.33,116412.0
2022-08-15 11:15:00,15.34,15.34,15.3,15.33,145525.0,15.34,15.34,15.3,15.33,145525.0
2022-08-15 11:20:00,15.33,15.36,15.32,15.35,190567.0,15.33,15.36,15.32,15.35,190567.0
2022-08-15 11:25:00,15.36,15.36,15.33,15.34,115667.0,15.36,15.36,15.33,15.34,115667.0
2022-08-15 11:30:00,15.35,15.37,15.33,15.36,148431.0,15.35,15.37,15.33,15.36,148431.0
2022-08-15 11:35:00,15.37,15.41,15.35,15.4,255376.0,15.37,15.41,15.35,15.4,255376.0
2022-08-15 11:40:00,15.41,15.43,15.39,15.43,166443.0,15.41,15.43,15.39,15.43,166443.0
2022-08-15 11:45:00,15.43,15.47,15.42,15.46,270993.0,15.43,15.47,15.42,15.46,270993.0
2022-08-15 11:50:00,15.47,15.52,15.46,15.49,372570.0,15.47,15.52,15.46,15.49,372570.0
2022-08-15 11:55:00,15.48,15.5,15.45,15.46,230980.0,15.48,15.5,15.45,15.46,230980.0
2022-08-15 12:00:00,15.46,15.46,15.43,15.45,156249.0,15.46,15.46,15.43,15.45,156249.0
2022-08-15 12:05:00,15.45,15.47,15.44,15.45,148813.0,15.45,15.47,15.44,15.45,148813.0
2022-08-15 12:10:00,15.45,15.5,15.44,15.48,292799.0,15.45,15.5,15.44,15.48,292799.0
2022-08-15 12:15:00,15.48,15.51,15.46,15.47,170250.0,15.48,15.51,15.46,15.47,170250.0
2022-08-15 12:20:00,15.48,15.5,15.45,15.49,147390.0,15.48,15.5,15.45,15.49,147390.0
2022-08-15 12:25:00,15.49,15.5,15.48,15.49,105904.0,15.49,15.5,15.48,15.49,105904.0
2022-08-15 12:30:00,15.48,15.52,15.48,15.52,215382.0,15.48,15.52,15.48,15.52,215382.0
2022-08-15 12:35:00,15.53,15.54,15.5,15.51,171792.0,15.53,15.54,15.5,15.51,171792.0
2022-08-15 12:40:00,15.51,15.52,15.48,15.5,178793.0,15.51,15.52,15.48,15.5,178793.0
2022-08-15 12:45:00,15.5,15.5,15.47,15.49,115937.0,15.5,15.5,15.47,15.49,115937.0
2022-08-15 12:50:00,15.48,15.5,15.46,15.5,61537.0,15.48,15.5,15.46,15.5,61537.0
2022-08-15 12:55:00,15.5,15.52,15.49,15.5,199400.0,15.5,15.52,15.49,15.5,199400.0
2022-08-15 13:00:00,15.5,15.5,15.47,15.49,87676.0,15.5,15.5,15.47,15.49,87676.0
2022-08-15 13:05:00,15.49,15.51,15.47,15.48,183256.0,15.49,15.51,15.47,15.48,183256.0
2022-08-15 13:10:00,15.48,15.5,15.48,15.48,84714.0,15.48,15.5,15.48,15.48,84714.0
2022-08-15 13:15:00,15.49,15.51,15.46,15.49,281661.0,15.49,15.51,15.46,15.49,281661.0
2022-08-15 13:20:00,15.49,15.49,15.45,15.46,87096.0,15.49,15.49,15.45,15.46,87096.0
2022-08-15 13:25:00,15.47,15.48,15.45,15.46,92073.0,15.47,15.48,15.45,15.46,92073.0
2022-08-15 13:30:00,15.46,15.47,15.44,15.44,70679.0,15.46,15.47,15.44,15.44,70679.0
2022-08-15 13:35:00,15.44,15.46,15.43,15.43,94655.0,15.44,15.46,15.43,15.43,94655.0
2022-08-15 13:40:00,15.43,15.44,15.41,15.42,89894.0,15.43,15.44,15.41,15.42,89894.0
2022-08-15 13:45:00,15.43,15.44,15.42,15.43,82017.0,15.43,15.44,15.42,15.43,82017.0
2022-08-15 13:50:00,15.43,15.43,15.41,15.42,72848.0,15.43,15.43,15.41,15.42,72848.0
2022-08-15 13:55:00,15.43,15.44,15.42,15.44,96558.0,15.43,15.44,15.42,15.44,96558.0
2022-08-15 14:00:00,15.43,15.44,15.41,15.43,48974.0,15.43,15.44,15.41,15.43,48974.0
2022-08-15 14:05:00,15.43,15.43,15.4,15.41,55813.0,15.43,15.43,15.4,15.41,55813.0
2022-08-15 14:10:00,15.41,15.41,15.36,15.38,218706.0,15.41,15.41,15.36,15.38,218706.0
2022-08-15 14:15:00,15.38,15.4,15.37,15.39,205294.0,15.38,15.4,15.37,15.39,205294.0
2022-08-15 14:20:00,15.38,15.4,15.38,15.39,72451.0,15.38,15.4,15.38,15.39,72451.0
2022-08-15 14:25:00,15.39,15.41,15.38,15.39,129400.0,15.39,15.41,15.38,15.39,129400.0
2022-08-15 14:30:00,15.4,15.4,15.38,15.39,45670.0,15.4,15.4,15.38,15.39,45670.0
2022-08-15 14:35:00,15.39,15.41,15.38,15.4,93897.0,15.39,15.41,15.38,15.4,93897.0
2022-08-15 14:40:00,15.41,15.41,15.39,15.4,96686.0,15.41,15.41,15.39,15.4,96686.0
2022-08-15 14:45:00,15.4,15.41,15.38,15.4,114141.0,15.4,15.41,15.38,15.4,114141.0
2022-08-15 14:50:00,15.39,15.4,15.36,15.37,168734.0,15.39,15.4,15.36,15.37,168734.0
2022-08-15 14:55:00,15.37,15.37,15.34,15.35,129618.0,15.37,15.37,15.34,15.35,129618.0
2022-08-15 15:00:00,15.34,15.35,15.33,15.34,198526.0,15.34,15.35,15.33,15.34,198526.0
2022-08-15 15:05:00,15.34,15.35,15.32,15.32,70761.0,15.34,15.35,15.32,15.32,70761.0
2022-08-15 15:10:00,15.33,15.36,15.32,15.34,265078.0,15.33,15.36,15.32,15.34,265078.0
2022-08-15 15:15:00,15.34,15.38,15.34,15.37,136172.0,15.34,15.38,15.34,15.37,136172.0
2022-08-15 15:20:00,15.37,15.4,15.37,15.39,214938.0,15.37,15.4,15.37,15.39,214938.0
2022-08-15 15:25:00,15.39,15.4,15.36,15.37,145687.0,15.39,15.4,15.36,15.37,145687.0
2022-08-15 15:30:00,15.36,15.38,15.36,15.38,116500.0,15.36,15.38,15.36,15.38,116500.0
2022-08-15 15:35:00,15.38,15.38,15.34,15.35,213973.0,15.38,15.38,15.34,15.35,213973.0
2022-08-15 15:40:00,15.35,15.35,15.32,15.32,203866.0,15.35,15.35,15.32,15.32,203866.0
2022-08-15 15:45:00,15.33,15.34,15.32,15.34,199053.0,15.33,15.34,15.32,15.34,199053.0
2022-08-15 15:50:00,15.34,15.35,15.32,15.32,290839.0,15.34,15.35,15.32,15.32,290839.0
2022-08-15 15:55:00,15.33,15.34,15.31,15.32,600007.0,15.33,15.34,15.31,15.32,600007.0
2022-08-16 09:30:00,15.3,15.36,15.24,15.28,676395.0,15.3,15.36,15.24,15.28,676395.0
2022-08-16 09:35:00,15.26,15.34,15.19,15.23,502461.0,15.26,15.34,15.19,15.23,502461.0
2022-08-16 09:40:00,15.24,15.24,15.15,15.16,484508.0,15.24,15.24,15.15,15.16,484508.0
2022-08-16 09:45:00,15.16,15.21,15.13,15.14,481805.0,15.16,15.21,15.13,15.14,481805.0
2022-08-16 09:50:00,15.14,15.25,15.13,15.23,430796.0,15.14,15.25,15.13,15.23,430796.0
2022-08-16 09:55:00,15.23,15.26,15.2,15.22,186856.0,15.23,15.26,15.2,15.22,186856.0
2022-08-16 10:00:00,15.21,15.24,15.13,15.18,294148.0,15.21,15.24,15.13,15.18,294148.0
2022-08-16 10:05:00,15.17,15.2,15.15,15.16,188062.0,15.17,15.2,15.15,15.16,188062.0
2022-08-16 10:10:00,15.16,15.27,15.15,15.22,315961.0,15.16,15.27,15.15,15.22,315961.0
2022-08-16 10:15:00,15.23,15.25,15.21,15.24,205512.0,15.23,15.25,15.21,15.24,205512.0
2022-08-16 10:20:00,15.23,15.24,15.19,15.23,318620.0,15.23,15.24,15.19,15.23,318620.0
2022-08-16 10:25:00,15.23,15.23,15.16,15.17,238043.0,15.23,15.23,15.16,15.17,238043.0
2022-08-16 10:30:00,15.18,15.18,15.11,15.12,277237.0,15.18,15.18,15.11,15.12,277237.0
2022-08-16 10:35:00,15.12,15.16,15.11,15.13,311841.0,15.12,15.16,15.11,15.13,311841.0
2022-08-16 10:40:00,15.13,15.24,15.13,15.23,435834.0,15.13,15.24,15.13,15.23,435834.0
2022-08-16 10:45:00,15.23,15.29,15.21,15.29,384062.0,15.23,15.29,15.21,15.29,384062.0
2022-08-16 10:50:00,15.28,15.31,15.26,15.28,418690.0,15.28,15.31,15.26,15.28,418690.0
2022-08-16 10:55:00,15.28,15.3,15.24,15.26,360928.0,15.28,15.3,15.24,15.26,360928.0
2022-08-16 11:00:00,15.26,15.28,15.21,15.21,277302.0,15.26,15.28,15.21,15.21,277302.0
2022-08-16 11:05:00,15.21,15.3,15.21,15.29,195275.0,15.21,15.3,15.21,15.29,195275.0
2022-08-16 11:10:00,15.29,15.35,15.29,15.34,330028.0,15.29,15.35,15.29,15.34,330028.0
2022-08-16 11:15:00,15.34,15.39,15.33,15.39,295250.0,15.34,15.39,15.33,15.39,295250.0
2022-08-16 11:20:00,15.39,15.4,15.35,15.36,226983.0,15.39,15.4,15.35,15.36,226983.0
2022-08-16 11:25:00,15.36,15.39,15.35,15.38,138809.0,15.36,15.39,15.35,15.38,138809.0
2022-08-16 11:30:00,15.39,15.43,15.38,15.42,373434.0,15.39,15.43,15.38,15.42,373434.0
2022-08-16 11:35:00,15.42,15.42,15.38,15.41,258814.0,15.42,15.42,15.38,15.41,258814.0
2022-08-16 11:40:00,15.41,15.45,15.38,15.45,294049.0,15.41,15.45,15.38,15.45,294049.0
2022-08-16 11:45:00,15.45,15.45,15.43,15.43,72529.0,15.45,15.45,15.43,15.43,72529.0
2022-08-16 11:50:00,15.44,15.48,15.43,15.47,387089.0,15.44,15.48,15.43,15.47,387089.0
2022-08-16 11:55:00,15.46,15.51,15.46,15.51,304569.0,15.46,15.51,15.46,15.51,304569.0
2022-08-16 12:00:00,15.51,15.54,15.5,15.53,269121.0,15.51,15.54,15.5,15.53,269121.0
2022-08-16 12:05:00,15.53,15.6,15.52,15.55,690147.0,15.53,15.6,15.52,15.55,690147.0
2022-08-16 12:10:00,15.55,15.55,15.49,15.52,392224.0,15.55,15.55,15.49,15.52,392224.0
2022-08-16 12:15:00,15.52,15.61,15.51,15.61,373874.0,15.52,15.61,15.51,15.61,373874.0
2022-08-16 12:20:00,15.6,15.61,15.58,15.6,279148.0,15.6,15.61,15.58,15.6,279148.0
2022-08-16 12:25:00,15.59,15.6,15.54,15.57,290463.0,15.59,15.6,15.54,15.57,290463.0
2022-08-16 12:30:00,15.56,15.58,15.52,15.52,157439.0,15.56,15.58,15.52,15.52,157439.0
2022-08-16 12:35:00,15.53,15.53,15.51,15.53,75671.0,15.53,15.53,15.51,15.53,75671.0
2022-08-16 12:40:00,15.53,15.53,15.49,15.51,185645.0,15.53,15.53,15.49,15.51,185645.0
2022-08-16 12:45:00,15.51,15.57,15.5,15.57,196923.0,15.51,15.57,15.5,15.57,196923.0
2022-08-16 12:50:00,15.57,15.58,15.56,15.58,111623.0,15.57,15.58,15.56,15.58,111623.0
2022-08-16 12:55:00,15.58,15.58,15.53,15.53,156469.0,15.58,15.58,15.53,15.53,156469.0
2022-08-16 13:00:00,15.54,15.56,15.52,15.56,222192.0,15.54,15.56,15.52,15.56,222192.0
2022-08-16 13:05:00,15.56,15.58,15.55,15.58,92838.0,15.56,15.58,15.55,15.58,92838.0
2022-08-16 13:10:00,15.58,15.61,15.57,15.6,153655.0,15.58,15.61,15.57,15.6,153655.0
2022-08-16 13:15:00,15.6,15.6,15.57,15.58,131459.0,15.6,15.6,15.57,15.58,131459.0
2022-08-16 13:20:00,15.58,15.6,15.57,15.6,99858.0,15.58,15.6,15.57,15.6,99858.0
2022-08-16 13:25:00,15.6,15.6,15.57,15.58,100068.0,15.6,15.6,15.57,15.58,100068.0
2022-08-16 13:30:00,15.58,15.62,15.57,15.61,231485.0,15.58,15.62,15.57,15.61,231485.0
2022-08-16 13:35:00,15.61,15.62,15.59,15.61,160376.0,15.61,15.62,15.59,15.61,160376.0
2022-08-16 13:40:00,15.6,15.63,15.6,15.63,239522.0,15.6,15.63,15.6,15.63,239522.0
2022-08-16 13:45:00,15.63,15.66,15.62,15.66,196460.0,15.63,15.66,15.62,15.66,196460.0
2022-08-16 13:50:00,15.66,15.68,15.65,15.67,230059.0,15.66,15.68,15.65,15.67,230059.0
2022-08-16 13:55:00,15.67,15.69,15.66,15.69,170486.0,15.67,15.69,15.66,15.69,170486.0
2022-08-16 14:00:00,15.69,15.71,15.67,15.67,458813.0,15.69,15.71,15.67,15.67,458813.0
2022-08-16 14:05:00,15.67,15.68,15.65,15.66,159141.0,15.67,15.68,15.65,15.66,159141.0
2022-08-16 14:10:00,15.65,15.67,15.64,15.66,187367.0,15.65,15.67,15.64,15.66,187367.0
2022-08-16 14:15:00,15.65,15.66,15.63,15.64,155210.0,15.65,15.66,15.63,15.64,155210.0
2022-08-16 14:20:00,15.64,15.65,15.62,15.64,95499.0,15.64,15.65,15.62,15.64,95499.0
2022-08-16 14:25:00,15.64,15.64,15.59,15.61,167507.0,15.64,15.64,15.59,15.61,167507.0
2022-08-16 14:30:00,15.61,15.63,15.6,15.61,201169.0,15.61,15.63,15.6,15.61,201169.0
2022-08-16 14:35:00,15.6,15.6,15.52,15.53,250480.0,15.6,15.6,15.52,15.53,250480.0
2022-08-16 14:40:00,15.53,15.54,15.5,15.5,150971.0,15.53,15.54,15.5,15.5,150971.0
2022-08-16 14:45:00,15.51,15.51,15.43,15.46,288795.0,15.51,15.51,15.43,15.46,288795.0
2022-08-16 14:50:00,15.46,15.47,15.45,15.46,128592.0,15.46,15.47,15.45,15.46,128592.0
2022-08-16 14:55:00,15.46,15.5,15.45,15.49,156103.0,15.46,15.5,15.45,15.49,156103.0
2022-08-16 15:00:00,15.49,15.5,15.44,15.46,278374.0,15.49,15.5,15.44,15.46,278374.0
2022-08-16 15:05:00,15.47,15.51,15.46,15.49,82674.0,15.47,15.51,15.46,15.49,82674.0
2022-08-16 15:10:00,15.49,15.51,15.47,15.5,204260.0,15.49,15.51,15.47,15.5,204260.0
2022-08-16 15:15:00,15.5,15.51,15.48,15.51,176127.0,15.5,15.51,15.48,15.51,176127.0
2022-08-16 15:20:00,15.5,15.53,15.49,15.53,250712.0,15.5,15.53,15.49,15.53,250712.0
2022-08-16 15:25:00,15.53,15.55,15.51,15.54,318767.0,15.53,15.55,15.51,15.54,318767.0
2022-08-16 15:30:00,15.53,15.54,15.5,15.51,268671.0,15.53,15.54,15.5,15.51,268671.0
2022-08-16 15:35:00,15.51,15.53,15.5,15.51,317883.0,15.51,15.53,15.5,15.51,317883.0
2022-08-16 15:40:00,15.51,15.51,15.46,15.46,409469.0,15.51,15.51,15.46,15.46,409469.0
2022-08-16 15:45:00,15.46,15.51,15.46,15.48,446986.0,15.46,15.51,15.46,15.48,446986.0
2022-08-16 15:50:00,15.49,15.51,15.47,15.5,611119.0,15.49,15.51,15.47,15.5,611119.0
2022-08-16 15:55:00,15.49,15.51,15.48,15.5,818113.0,15.49,15.51,15.48,15.5,818113.0
2022-08-17 09:30:00,15.23,15.29,15.15,15.2,1084562.0,15.23,15.29,15.15,15.2,1084562.0
2022-08-17 09:35:00,15.21,15.29,15.13,15.15,894993.0,15.21,15.29,15.13,15.15,894993.0
2022-08-17 09:40:00,15.15,15.17,15.12,15.15,384797.0,15.15,15.17,15.12,15.15,384797.0
2022-08-17 09:45:00,15.15,15.19,15.12,15.15,367996.0,15.15,15.19,15.12,15.15,367996.0
2022-08-17 09:50:00,15.15,15.16,15.09,15.11,547732.0,15.15,15.16,15.09,15.11,547732.0
2022-08-17 09:55:00,15.11,15.2,15.1,15.18,380806.0,15.11,15.2,15.1,15.18,380806.0
2022-08-17 10:00:00,15.18,15.19,15.12,15.14,263799.0,15.18,15.19,15.12,15.14,263799.0
2022-08-17 10:05:00,15.15,15.22,15.14,15.14,341566.0,15.15,15.22,15.14,15.14,341566.0
2022-08-17 10:10:00,15.14,15.19,15.12,15.13,232521.0,15.14,15.19,15.12,15.13,232521.0
2022-08-17 10:15:00,15.13,15.13,15.08,15.1,393854.0,15.13,15.13,15.08,15.1,393854.0
2022-08-17 10:20:00,15.1,15.11,15.06,15.1,320535.0,15.1,15.11,15.06,15.1,320535.0
2022-08-17 10:25:00,15.1,15.12,15.07,15.07,269450.0,15.1,15.12,15.07,15.07,269450.0
2022-08-17 10:30:00,15.07,15.07,15.02,15.04,439247.0,15.07,15.07,15.02,15.04,439247.0
2022-08-17 10:35:00,15.05,15.05,14.96,15.0,631491.0,15.05,15.05,14.96,15.0,631491.0
2022-08-17 10:40:00,15.0,15.06,15.0,15.04,328868.0,15.0,15.06,15.0,15.04,328868.0
2022-08-17 10:45:00,15.03,15.05,15.01,15.01,187358.0,15.03,15.05,15.01,15.01,187358.0
2022-08-17 10:50:00,15.02,15.02,14.96,14.96,293221.0,15.02,15.02,14.96,14.96,293221.0
2022-08-17 10:55:00,14.96,14.99,14.95,14.97,264504.0,14.96,14.99,14.95,14.97,264504.0
2022-08-17 11:00:00,14.97,15.0,14.96,14.99,251503.0,14.97,15.0,14.96,14.99,251503.0
2022-08-17 11:05:00,14.99,15.0,14.95,14.96,335743.0,14.99,15.0,14.95,14.96,335743.0
2022-08-17 11:10:00,14.96,14.98,14.94,14.94,203288.0,14.96,14.98,14.94,14.94,203288.0
2022-08-17 11:15:00,14.95,14.95,14.91,14.92,355538.0,14.95,14.95,14.91,14.92,355538.0
2022-08-17 11:20:00,14.93,14.95,14.91,14.92,204119.0,14.93,14.95,14.91,14.92,204119.0
2022-08-17 11:25:00,14.91,14.92,14.87,14.89,489071.0,14.91,14.92,14.87,14.89,489071.0
2022-08-17 11:30:00,14.9,14.91,14.85,14.86,404698.0,14.9,14.91,14.85,14.86,404698.0
2022-08-17 11:35:00,14.85,14.87,14.84,14.85,214151.0,14.85,14.87,14.84,14.85,214151.0
2022-08-17 11:40:00,14.84,14.86,14.81,14.82,328514.0,14.84,14.86,14.81,14.82,328514.0
2022-08-17 11:45:00,14.82,14.85,14.81,14.83,371137.0,14.82,14.85,14.81,14.83,371137.0
2022-08-17 11:50:00,14.83,14.85,14.78,14.78,479380.0,14.83,14.85,14.78,14.78,479380.0
2022-08-17 11:55:00,14.79,14.82,14.78,14.8,231689.0,14.79,14.82,14.78,14.8,231689.0
2022-08-17 12:00:00,14.79,14.86,14.79,14.85,335036.0,14.79,14.86,14.79,14.85,335036.0
2022-08-17 12:05:00,14.85,14.86,14.81,14.82,190403.0,14.85,14.86,14.81,14.82,190403.0
2022-08-17 12:10:00,14.81,14.84,14.81,14.83,231871.0,14.81,14.84,14.81,14.83,231871.0
2022-08-17 12:15:00,14.84,14.85,14.8,14.83,338024.0,14.84,14.85,14.8,14.83,338024.0
2022-08-17 12:20:00,14.83,14.87,14.82,14.87,214955.0,14.83,14.87,14.82,14.87,214955.0
2022-08-17 12:25:00,14.87,14.89,14.84,14.89,190815.0,14.87,14.89,14.84,14.89,190815.0
2022-08-17 12:30:00,14.89,14.93,14.88,14.92,407806.0,14.89,14.93,14.88,14.92,407806.0
2022-08-17 12:35:00,14.92,14.96,14.91,14.92,238734.0,14.92,14.96,14.91,14.92,238734.0
2022-08-17 12:40:00,14.93,14.93,14.9,14.91,176085.0,14.93,14.93,14.9,14.91,176085.0
2022-08-17 12:45:00,14.9,14.92,14.88,14.9,154786.0,14.9,14.92,14.88,14.9,154786.0
2022-08-17 12:50:00,14.9,14.92,14.89,14.9,119375.0,14.9,14.92,14.89,14.9,119375.0
2022-08-17 12:55:00,14.91,14.92,14.89,14.91,124597.0,14.91,14.92,14.89,14.91,124597.0
2022-08-17 13:00:00,14.91,14.92,14.88,14.9,243241.0,14.91,14.92,14.88,14.9,243241.0
2022-08-17 13:05:00,14.9,14.94,14.9,14.93,226707.0,14.9,14.94,14.9,14.93,226707.0
2022-08-17 13:10:00,14.93,14.98,14.92,14.97,471408.0,14.93,14.98,14.92,14.97,471408.0
2022-08-17 13:15:00,14.97,14.97,14.92,14.93,219699.0,14.97,14.97,14.92,14.93,219699.0
2022-08-17 13:20:00,14.94,14.97,14.93,14.96,173605.0,14.94,14.97,14.93,14.96,173605.0
2022-08-17 13:25:00,14.96,15.01,14.95,15.01,226725.0,14.96,15.01,14.95,15.01,226725.0
2022-08-17 13:30:00,15.01,15.02,14.97,14.99,232660.0,15.01,15.02,14.97,14.99,232660.0
2022-08-17 13:35:00,14.99,15.0,14.94,14.96,224890.0,14.99,15.0,14.94,14.96,224890.0
2022-08-17 13:40:00,14.96,14.99,14.94,14.95,555296.0,14.96,14.99,14.94,14.95,555296.0
2022-08-17 13:45:00,14.95,15.01,14.94,15.0,261248.0,14.95,15.01,14.94,15.0,261248.0
2022-08-17 13:50:00,15.0,15.01,14.97,14.98,102726.0,15.0,15.01,14.97,14.98,102726.0
2022-08-17 13:55:00,14.98,14.99,14.95,14.97,147253.0,14.98,14.99,14.95,14.97,147253.0
2022-08-17 14:00:00,14.97,15.1,14.97,15.04,588236.0,14.97,15.1,14.97,15.04,588236.0
2022-08-17 14:05:00,15.04,15.1,15.02,15.08,258104.0,15.04,15.1,15.02,15.08,258104.0
2022-08-17 14:10:00,15.08,15.14,15.06,15.14,262214.0,15.08,15.14,15.06,15.14,262214.0
2022-08-17 14:15:00,15.14,15.15,15.1,15.13,491404.0,15.14,15.15,15.1,15.13,491404.0
2022-08-17 14:20:00,15.13,15.13,15.05,15.08,208300.0,15.13,15.13,15.05,15.08,208300.0
2022-08-17 14:25:00,15.09,15.12,15.07,15.11,170060.0,15.09,15.12,15.07,15.11,170060.0
2022-08-17 14:30:00,15.11,15.14,15.09,15.12,242641.0,15.11,15.14,15.09,15.12,242641.0
2022-08-17 14:35:00,15.12,15.18,15.11,15.18,294207.0,15.12,15.18,15.11,15.18,294207.0
2022-08-17 14:40:00,15.17,15.18,15.1,15.11,248768.0,15.17,15.18,15.1,15.11,248768.0
2022-08-17 14:45:00,15.11,15.12,15.07,15.1,168586.0,15.11,15.12,15.07,15.1,168586.0
2022-08-17 14:50:00,15.09,15.1,15.05,15.07,126822.0,15.09,15.1,15.05,15.07,126822.0
2022-08-17 14:55:00,15.07,15.08,15.04,15.04,125181.0,15.07,15.08,15.04,15.04,125181.0
2022-08-17 15:00:00,15.04,15.08,15.03,15.05,472823.0,15.04,15.08,15.03,15.05,472823.0
2022-08-17 15:05:00,15.06,15.08,15.03,15.04,119939.0,15.06,15.08,15.03,15.04,119939.0
2022-08-17 15:10:00,15.04,15.04,14.97,14.99,179261.0,15.04,15.04,14.97,14.99,179261.0
2022-08-17 15:15:00,15.0,15.02,14.98,14.99,106486.0,15.0,15.02,14.98,14.99,106486.0
2022-08-17 15:20:00,15.0,15.02,14.98,15.02,214075.0,15.0,15.02,14.98,15.02,214075.0
2022-08-17 15:25:00,15.02,15.03,14.98,15.0,291916.0,15.02,15.03,14.98,15.0,291916.0
2022-08-17 15:30:00,15.0,15.0,14.96,14.98,266210.0,15.0,15.0,14.96,14.98,266210.0
2022-08-17 15:35:00,14.98,14.99,14.97,14.99,150357.0,14.98,14.99,14.97,14.99,150357.0
2022-08-17 15:40:00,14.98,15.0,14.97,14.99,323649.0,14.98,15.0,14.97,14.99,323649.0
2022-08-17 15:45:00,15.0,15.0,14.95,14.97,374770.0,15.0,15.0,14.95,14.97,374770.0
2022-08-17 15:50:00,14.97,14.98,14.93,14.94,785188.0,14.97,14.98,14.93,14.94,785188.0
2022-08-17 15:55:00,14.95,14.97,14.92,14.97,889221.0,14.95,14.97,14.92,14.97,889221.0
2022-08-18 09:30:00,14.97,14.98,14.81,14.83,790370.0,14.97,14.98,14.81,14.83,790370.0
2022-08-18 09:35:00,14.82,14.94,14.78,14.93,432489.0,14.82,14.94,14.78,14.93,432489.0
2022-08-18 09:40:00,14.93,14.95,14.88,14.93,263448.0,14.93,14.95,14.88,14.93,263448.0
2022-08-18 09:45:00,14.93,14.94,14.79,14.82,382955.0,14.93,14.94,14.79,14.82,382955.0
2022-08-18 09:50:00,14.81,14.89,14.8,14.84,333349.0,14.81,14.89,14.8,14.84,333349.0
2022-08-18 09:55:00,14.84,14.9,14.83,14.88,242777.0,14.84,14.9,14.83,14.88,242777.0
2022-08-18 10:00:00,14.87,14.88,14.82,14.83,169699.0,14.87,14.88,14.82,14.83,169699.0
2022-08-18 10:05:00,14.83,14.84,14.77,14.83,351542.0,14.83,14.84,14.77,14.83,351542.0
2022-08-18 10:10:00,14.83,14.85,14.81,14.85,177838.0,14.83,14.85,14.81,14.85,177838.0
2022-08-18 10:15:00,14.85,14.87,14.82,14.85,315873.0,14.85,14.87,14.82,14.85,315873.0
2022-08-18 10:20:00,14.86,14.91,14.85,14.9,255341.0,14.86,14.91,14.85,14.9,255341.0
2022-08-18 10:25:00,14.9,14.92,14.87,14.88,165019.0,14.9,14.92,14.87,14.88,165019.0
2022-08-18 10:30:00,14.88,14.91,14.86,14.9,118384.0,14.88,14.91,14.86,14.9,118384.0
2022-08-18 10:35:00,14.91,14.95,14.9,14.94,253158.0,14.91,14.95,14.9,14.94,253158.0
2022-08-18 10:40:00,14.93,15.0,14.93,14.98,407996.0,14.93,15.0,14.93,14.98,407996.0
2022-08-18 10:45:00,14.98,15.02,14.95,15.01,141839.0,14.98,15.02,14.95,15.01,141839.0
2022-08-18 10:50:00,15.02,15.02,14.95,14.95,189958.0,15.02,15.02,14.95,14.95,189958.0
2022-08-18 10:55:00,14.95,14.97,14.94,14.96,94463.0,14.95,14.97,14.94,14.96,94463.0
2022-08-18 11:00:00,14.96,14.99,14.94,14.96,242165.0,14.96,14.99,14.94,14.96,242165.0
2022-08-18 11:05:00,14.96,14.98,14.92,14.93,149217.0,14.96,14.98,14.92,14.93,149217.0
2022-08-18 11:10:00,14.93,14.96,14.93,14.96,126454.0,14.93,14.96,14.93,14.96,126454.0
2022-08-18 11:15:00,14.96,14.98,14.93,14.94,175999.0,14.96,14.98,14.93,14.94,175999.0
2022-08-18 11:20:00,14.93,14.95,14.9,14.95,128948.0,14.93,14.95,14.9,14.95,128948.0
2022-08-18 11:25:00,14.94,14.96,14.91,14.93,120930.0,14.94,14.96,14.91,14.93,120930.0
2022-08-18 11:30:00,14.93,14.99,14.93,14.96,313432.0,14.93,14.99,14.93,14.96,313432.0
2022-08-18 11:35:00,14.96,14.98,14.95,14.97,126160.0,14.96,14.98,14.95,14.97,126160.0
2022-08-18 11:40:00,14.98,14.99,14.96,14.98,86864.0,14.98,14.99,14.96,14.98,86864.0
2022-08-18 11:45:00,14.98,14.98,14.95,14.96,105411.0,14.98,14.98,14.95,14.96,105411.0
2022-08-18 11:50:00,14.95,14.97,14.95,14.96,87672.0,14.95,14.97,14.95,14.96,87672.0
2022-08-18 11:55:00,14.96,14.97,14.93,14.95,139650.0,14.96,14.97,14.93,14.95,139650.0
2022-08-18 12:00:00,14.95,14.97,14.94,14.96,210283.0,14.95,14.97,14.94,14.96,210283.0
2022-08-18 12:05:00,14.95,14.97,14.92,14.93,113494.0,14.95,14.97,14.92,14.93,113494.0
2022-08-18 12:10:00,14.93,14.93,14.9,14.91,116603.0,14.93,14.93,14.9,14.91,116603.0
2022-08-18 12:15:00,14.91,14.92,14.89,14.92,165179.0,14.91,14.92,14.89,14.92,165179.0
2022-08-18 12:20:00,14.91,14.91,14.86,14.86,236729.0,14.91,14.91,14.86,14.86,236729.0
2022-08-18 12:25:00,14.86,14.88,14.84,14.86,196921.0,14.86,14.88,14.84,14.86,196921.0
2022-08-18 12:30:00,14.85,14.86,14.82,14.83,194032.0,14.85,14.86,14.82,14.83,194032.0
2022-08-18 12:35:00,14.83,14.83,14.78,14.78,219631.0,14.83,14.83,14.78,14.78,219631.0
2022-08-18 12:40:00,14.78,14.79,14.72,14.73,424652.0,14.78,14.79,14.72,14.73,424652.0
2022-08-18 12:45:00,14.73,14.78,14.73,14.77,203114.0,14.73,14.78,14.73,14.77,203114.0
2022-08-18 12:50:00,14.77,14.78,14.75,14.77,159655.0,14.77,14.78,14.75,14.77,159655.0
2022-08-18 12:55:00,14.77,14.78,14.75,14.75,225930.0,14.77,14.78,14.75,14.75,225930.0
2022-08-18 13:00:00,14.76,14.76,14.73,14.73,163113.0,14.76,14.76,14.73,14.73,163113.0
2022-08-18 13:05:00,14.74,14.78,14.73,14.78,211328.0,14.74,14.78,14.73,14.78,211328.0
2022-08-18 13:10:00,14.78,14.79,14.75,14.75,198455.0,14.78,14.79,14.75,14.75,198455.0
2022-08-18 13:15:00,14.76,14.77,14.74,14.76,262801.0,14.76,14.77,14.74,14.76,262801.0
2022-08-18 13:20:00,14.77,14.77,14.74,14.74,349082.0,14.77,14.77,14.74,14.74,349082.0
2022-08-18 13:25:00,14.75,14.78,14.73,14.77,240367.0,14.75,14.78,14.73,14.77,240367.0
2022-08-18 13:30:00,14.77,14.78,14.74,14.75,124231.0,14.77,14.78,14.74,14.75,124231.0
2022-08-18 13:35:00,14.75,14.77,14.75,14.76,81983.0,14.75,14.77,14.75,14.76,81983.0
2022-08-18 13:40:00,14.76,14.77,14.75,14.75,117627.0,14.76,14.77,14.75,14.75,117627.0
2022-08-18 13:45:00,14.75,14.76,14.75,14.75,33432.0,14.75,14.76,14.75,14.75,33432.0
2022-08-18 13:50:00,14.75,14.77,14.75,14.76,135025.0,14.75,14.77,14.75,14.76,135025.0
2022-08-18 13:55:00,14.75,14.76,14.75,14.75,103998.0,14.75,14.76,14.75,14.75,103998.0
2022-08-18 14:00:00,14.76,14.76,14.73,14.75,187993.0,14.76,14.76,14.73,14.75,187993.0
2022-08-18 14:05:00,14.75,14.81,14.74,14.81,257033.0,14.75,14.81,14.74,14.81,257033.0
2022-08-18 14:10:00,14.81,14.81,14.77,14.78,150727.0,14.81,14.81,14.77,14.78,150727.0
2022-08-18 14:15:00,14.78,14.8,14.78,14.79,104290.0,14.78,14.8,14.78,14.79,104290.0
2022-08-18 14:20:00,14.79,14.8,14.77,14.78,83953.0,14.79,14.8,14.77,14.78,83953.0
2022-08-18 14:25:00,14.78,14.79,14.76,14.77,213626.0,14.78,14.79,14.76,14.77,213626.0
2022-08-18 14:30:00,14.77,14.77,14.74,14.74,151610.0,14.77,14.77,14.74,14.74,151610.0
2022-08-18 14:35:00,14.74,14.75,14.73,14.74,180397.0,14.74,14.75,14.73,14.74,180397.0
2022-08-18 14:40:00,14.75,14.79,14.74,14.79,305319.0,14.75,14.79,14.74,14.79,305319.0
2022-08-18 14:45:00,14.78,14.79,14.76,14.76,119413.0,14.78,14.79,14.76,14.76,119413.0
2022-08-18 14:50:00,14.77,14.79,14.76,14.78,208103.0,14.77,14.79,14.76,14.78,208103.0
2022-08-18 14:55:00,14.79,14.8,14.76,14.79,228195.0,14.79,14.8,14.76,14.79,228195.0
2022-08-18 15:00:00,14.78,14.79,14.77,14.77,57105.0,14.78,14.79,14.77,14.77,57105.0
2022-08-18 15:05:00,14.77,14.82,14.77,14.82,404070.0,14.77,14.82,14.77,14.82,404070.0
2022-08-18 15:10:00,14.82,14.84,14.81,14.84,214185.0,14.82,14.84,14.81,14.84,214185.0
2022-08-18 15:15:00,14.84,14.86,14.82,14.86,153866.0,14.84,14.86,14.82,14.86,153866.0
2022-08-18 15:20:00,14.86,14.87,14.83,14.86,342252.0,14.86,14.87,14.83,14.86,342252.0
2022-08-18 15:25:00,14.85,14.87,14.84,14.87,148555.0,14.85,14.87,14.84,14.87,148555.0
2022-08-18 15:30:00,14.87,14.87,14.86,14.86,98092.0,14.87,14.87,14.86,14.86,98092.0
2022-08-18 15:35:00,14.87,14.89,14.86,14.87,419959.0,14.87,14.89,14.86,14.87,419959.0
2022-08-18 15:40:00,14.87,14.88,14.85,14.86,251029.0,14.87,14.88,14.85,14.86,251029.0
2022-08-18 15:45:00,14.86,14.87,14.85,14.85,235435.0,14.86,14.87,14.85,14.85,235435.0
2022-08-18 15:50:00,14.86,14.87,14.82,14.83,402519.0,14.86,14.87,14.82,14.83,402519.0
2022-08-18 15:55:00,14.83,14.85,14.82,14.84,545618.0,14.83,14.85,14.82,14.84,545618.0
2022-08-19 09:30:00,14.5,14.57,14.45,14.5,1172906.0,14.5,14.57,14.45,14.5,1172906.0
2022-08-19 09:35:00,14.5,14.5,14.38,14.39,867117.0,14.5,14.5,14.38,14.39,867117.0
2022-08-19 09:40:00,14.39,14.4,14.27,14.28,989126.0,14.39,14.4,14.27,14.28,989126.0
2022-08-19 09:45:00,14.27,14.28,14.19,14.23,966229.0,14.27,14.28,14.19,14.23,966229.0
2022-08-19 09:50:00,14.24,14.31,14.18,14.28,767050.0,14.24,14.31,14.18,14.28,767050.0
2022-08-19 09:55:00,14.28,14.3,14.22,14.25,468767.0,14.28,14.3,14.22,14.25,468767.0
2022-08-19 10:00:00,14.26,14.3,14.22,14.28,396672.0,14.26,14.3,14.22,14.28,396672.0
2022-08-19 10:05:00,14.28,14.34,14.27,14.27,984610.0,14.28,14.34,14.27,14.27,984610.0
2022-08-19 10:10:00,14.28,14.28,14.22,14.22,339283.0,14.28,14.28,14.22,14.22,339283.0
2022-08-19 10:15:00,14.23,14.27,14.2,14.24,402024.0,14.23,14.27,14.2,14.24,402024.0
2022-08-19 10:20:00,14.24,14.31,14.23,14.24,558893.0,14.24,14.31,14.23,14.24,558893.0
2022-08-19 10:25:00,14.24,14.26,14.2,14.24,589588.0,14.24,14.26,14.2,14.24,589588.0
2022-08-19 10:30:00,14.25,14.26,14.21,14.21,425867.0,14.25,14.26,14.21,14.21,425867.0
2022-08-19 10:35:00,14.21,14.23,14.19,14.21,596106.0,14.21,14.23,14.19,14.21,596106.0
2022-08-19 10:40:00,14.21,14.23,14.18,14.22,330256.0,14.21,14.23,14.18,14.22,330256.0
2022-08-19 10:45:00,14.23,14.23,14.18,14.21,363491.0,14.23,14.23,14.18,14.21,363491.0
2022-08-19 10:50:00,14.21,14.22,14.15,14.15,394673.0,14.21,14.22,14.15,14.15,394673.0
2022-08-19 10:55:00,14.15,14.17,14.1,14.1,485571.0,14.15,14.17,14.1,14.1,485571.0
2022-08-19 11:00:00,14.1,14.13,14.08,14.09,399969.0,14.1,14.13,14.08,14.09,399969.0
2022-08-19 11:05:00,14.1,14.13,14.04,14.05,400673.0,14.1,14.13,14.04,14.05,400673.0
2022-08-19 11:10:00,14.05,14.07,14.04,14.06,413411.0,14.05,14.07,14.04,14.06,413411.0
2022-08-19 11:15:00,14.06,14.08,14.05,14.07,348961.0,14.06,14.08,14.05,14.07,348961.0
2022-08-19 11:20:00,14.07,14.08,14.05,14.08,262406.0,14.07,14.08,14.05,14.08,262406.0
2022-08-19 11:25:00,14.08,14.11,14.06,14.09,352930.0,14.08,14.11,14.06,14.09,352930.0
2022-08-19 11:30:00,14.09,14.09,14.03,14.04,460684.0,14.09,14.09,14.03,14.04,460684.0
2022-08-19 11:35:00,14.03,14.08,14.03,14.07,393851.0,14.03,14.08,14.03,14.07,393851.0
2022-08-19 11:40:00,14.07,14.09,14.06,14.08,165285.0,14.07,14.09,14.06,14.08,165285.0
2022-08-19 11:45:00,14.08,14.1,14.07,14.07,282091.0,14.08,14.1,14.07,14.07,282091.0
2022-08-19 11:50:00,14.07,14.1,14.05,14.05,264043.0,14.07,14.1,14.05,14.05,264043.0
2022-08-19 11:55:00,14.06,14.06,14.01,14.02,335435.0,14.06,14.06,14.01,14.02,335435.0
2022-08-19 12:00:00,14.02,14.06,14.01,14.04,318225.0,14.02,14.06,14.01,14.04,318225.0
2022-08-19 12:05:00,14.04,14.05,14.01,14.01,280625.0,14.04,14.05,14.01,14.01,280625.0
2022-08-19 12:10:00,14.02,14.02,13.96,13.97,1024592.0,14.02,14.02,13.96,13.97,1024592.0
2022-08-19 12:15:00,13.97,14.04,13.96,14.03,506228.0,13.97,14.04,13.96,14.03,506228.0
2022-08-19 12:20:00,14.03,14.06,14.02,14.05,319750.0,14.03,14.06,14.02,14.05,319750.0
2022-08-19 12:25:00,14.06,14.07,14.02,14.06,396908.0,14.06,14.07,14.02,14.06,396908.0
2022-08-19 12:30:00,14.06,14.09,14.04,14.08,477812.0,14.06,14.09,14.04,14.08,477812.0
2022-08-19 12:35:00,14.07,14.13,14.07,14.12,232462.0,14.07,14.13,14.07,14.12,232462.0
2022-08-19 12:40:00,14.11,14.14,14.09,14.13,181427.0,14.11,14.14,14.09,14.13,181427.0
2022-08-19 12:45:00,14.13,14.14,14.1,14.11,180490.0,14.13,14.14,14.1,14.11,180490.0
2022-08-19 12:50:00,14.11,14.13,14.09,14.12,155266.0,14.11,14.13,14.09,14.12,155266.0
2022-08-19 12:55:00,14.12,14.16,14.11,14.14,259459.0,14.12,14.16,14.11,14.14,259459.0
2022-08-19 13:00:00,14.13,14.14,14.11,14.13,152786.0,14.13,14.14,14.11,14.13,152786.0
2022-08-19 13:05:00,14.13,14.13,14.09,14.11,174898.0,14.13,14.13,14.09,14.11,174898.0
2022-08-19 13:10:00,14.12,14.12,14.08,14.09,102617.0,14.12,14.12,14.08,14.09,102617.0
2022-08-19 13:15:00,14.09,14.11,14.08,14.1,109904.0,14.09,14.11,14.08,14.1,109904.0
2022-08-19 13:20:00,14.1,14.1,14.07,14.09,216940.0,14.1,14.1,14.07,14.09,216940.0
2022-08-19 13:25:00,14.08,14.1,14.08,14.09,68396.0,14.08,14.1,14.08,14.09,68396.0
2022-08-19 13:30:00,14.09,14.09,14.05,14.07,220660.0,14.09,14.09,14.05,14.07,220660.0
2022-08-19 13:35:00,14.06,14.07,14.03,14.06,160724.0,14.06,14.07,14.03,14.06,160724.0
2022-08-19 13:40:00,14.06,14.07,14.05,14.07,48583.0,14.06,14.07,14.05,14.07,48583.0
2022-08-19 13:45:00,14.06,14.07,14.04,14.06,296076.0,14.06,14.07,14.04,14.06,296076.0
2022-08-19 13:50:00,14.05,14.1,14.05,14.1,154661.0,14.05,14.1,14.05,14.1,154661.0
2022-08-19 13:55:00,14.1,14.1,14.07,14.09,162840.0,14.1,14.1,14.07,14.09,162840.0
2022-08-19 14:00:00,14.08,14.09,14.05,14.08,168069.0,14.08,14.09,14.05,14.08,168069.0
2022-08-19 14:05:00,14.08,14.09,14.07,14.09,90793.0,14.08,14.09,14.07,14.09,90793.0
2022-08-19 14:10:00,14.09,14.1,14.08,14.09,67785.0,14.09,14.1,14.08,14.09,67785.0
2022-08-19 14:15:00,14.08,14.11,14.08,14.09,108781.0,14.08,14.11,14.08,14.09,108781.0
2022-08-19 14:20:00,14.09,14.1,14.08,14.09,86663.0,14.09,14.1,14.08,14.09,86663.0
2022-08-19 14:25:00,14.09,14.1,14.08,14.1,119890.0,14.09,14.1,14.08,14.1,119890.0
2022-08-19 14:30:00,14.1,14.12,14.09,14.1,119177.0,14.1,14.12,14.09,14.1,119177.0
2022-08-19 14:35:00,14.1,14.11,14.09,14.1,152588.0,14.1,14.11,14.09,14.1,152588.0
2022-08-19 14:40:00,14.11,14.11,14.08,14.11,264842.0,14.11,14.11,14.08,14.11,264842.0
2022-08-19 14:45:00,14.11,14.14,14.1,14.14,215414.0,14.11,14.14,14.1,14.14,215414.0
2022-08-19 14:50:00,14.13,14.14,14.1,14.11,231376.0,14.13,14.14,14.1,14.11,231376.0
2022-08-19 14:55:00,14.11,14.12,14.08,14.1,214436.0,14.11,14.12,14.08,14.1,214436.0
2022-08-19 15:00:00,14.1,14.11,14.07,14.08,150288.0,14.1,14.11,14.07,14.08,150288.0
2022-08-19 15:05:00,14.08,14.09,14.06,14.08,241225.0,14.08,14.09,14.06,14.08,241225.0
2022-08-19 15:10:00,14.08,14.11,14.07,14.1,190217.0,14.08,14.11,14.07,14.1,190217.0
2022-08-19 15:15:00,14.1,14.12,14.09,14.11,200566.0,14.1,14.12,14.09,14.11,200566.0
2022-08-19 15:20:00,14.11,14.14,14.1,14.13,188302.0,14.11,14.14,14.1,14.13,188302.0
2022-08-19 15:25:00,14.14,14.15,14.12,14.15,192158.0,14.14,14.15,14.12,14.15,192158.0
2022-08-19 15:30:00,14.15,14.15,14.13,14.14,201854.0,14.15,14.15,14.13,14.14,201854.0
2022-08-19 15:35:00,14.14,14.17,14.13,14.15,337324.0,14.14,14.17,14.13,14.15,337324.0
2022-08-19 15:40:00,14.15,14.17,14.14,14.17,241758.0,14.15,14.17,14.14,14.17,241758.0
2022-08-19 15:45:00,14.17,14.18,14.13,14.14,637760.0,14.17,14.18,14.13,14.14,637760.0
2022-08-19 15:50:00,14.15,14.19,14.15,14.18,836215.0,14.15,14.19,14.15,14.18,836215.0
2022-08-19 15:55:00,14.18,14.2,14.16,14.16,1396628.0,14.18,14.2,14.16,14.16,1396628.0
2022-08-22 09:30:00,13.78,13.83,13.68,13.72,1316638.0,13.78,13.83,13.68,13.72,1316638.0
2022-08-22 09:35:00,13.73,13.83,13.69,13.79,753613.0,13.73,13.83,13.69,13.79,753613.0
2022-08-22 09:40:00,13.79,13.87,13.78,13.86,401330.0,13.79,13.87,13.78,13.86,401330.0
2022-08-22 09:45:00,13.86,13.92,13.83,13.86,498941.0,13.86,13.92,13.83,13.86,498941.0
2022-08-22 09:50:00,13.86,13.89,13.75,13.82,616192.0,13.86,13.89,13.75,13.82,616192.0
2022-08-22 09:55:00,13.82,13.84,13.79,13.79,260553.0,13.82,13.84,13.79,13.79,260553.0
2022-08-22 10:00:00,13.79,13.79,13.69,13.74,470112.0,13.79,13.79,13.69,13.74,470112.0
2022-08-22 10:05:00,13.74,13.75,13.67,13.68,470181.0,13.74,13.75,13.67,13.68,470181.0
2022-08-22 10:10:00,13.68,13.69,13.64,13.67,399865.0,13.68,13.69,13.64,13.67,399865.0
2022-08-22 10:15:00,13.67,13.69,13.64,13.67,225652.0,13.67,13.69,13.64,13.67,225652.0
2022-08-22 10:20:00,13.67,13.68,13.61,13.62,287584.0,13.67,13.68,13.61,13.62,287584.0
2022-08-22 10:25:00,13.62,13.67,13.61,13.65,433988.0,13.62,13.67,13.61,13.65,433988.0
2022-08-22 10:30:00,13.64,13.68,13.63,13.64,209906.0,13.64,13.68,13.63,13.64,209906.0
2022-08-22 10:35:00,13.64,13.66,13.62,13.65,512880.0,13.64,13.66,13.62,13.65,512880.0
2022-08-22 10:40:00,13.66,13.71,13.65,13.67,401684.0,13.66,13.71,13.65,13.67,401684.0
2022-08-22 10:45:00,13.68,13.74,13.67,13.72,329926.0,13.68,13.74,13.67,13.72,329926.0
2022-08-22 10:50:00,13.72,13.72,13.66,13.68,307024.0,13.72,13.72,13.66,13.68,307024.0
2022-08-22 10:55:00,13.68,13.69,13.63,13.63,270238.0,13.68,13.69,13.63,13.63,270238.0
2022-08-22 11:00:00,13.63,13.71,13.63,13.71,265669.0,13.63,13.71,13.63,13.71,265669.0
2022-08-22 11:05:00,13.71,13.71,13.68,13.69,246335.0,13.71,13.71,13.68,13.69,246335.0
2022-08-22 11:10:00,13.69,13.72,13.66,13.71,312448.0,13.69,13.72,13.66,13.71,312448.0
2022-08-22 11:15:00,13.71,13.71,13.67,13.68,300547.0,13.71,13.71,13.67,13.68,300547.0
2022-08-22 11:20:00,13.68,13.75,13.67,13.73,514850.0,13.68,13.75,13.67,13.73,514850.0
2022-08-22 11:25:00,13.72,13.73,13.69,13.71,148421.0,13.72,13.73,13.69,13.71,148421.0
2022-08-22 11:30:00,13.71,13.75,13.71,13.72,132442.0,13.71,13.75,13.71,13.72,132442.0
2022-08-22 11:35:00,13.73,13.74,13.7,13.71,140184.0,13.73,13.74,13.7,13.71,140184.0
2022-08-22 11:40:00,13.71,13.72,13.7,13.71,149531.0,13.71,13.72,13.7,13.71,149531.0
2022-08-22 11:45:00,13.71,13.73,13.7,13.7,139487.0,13.71,13.73,13.7,13.7,139487.0
2022-08-22 11:50:00,13.71,13.76,13.7,13.76,165807.0,13.71,13.76,13.7,13.76,165807.0
2022-08-22 11:55:00,13.76,13.79,13.75,13.77,252806.0,13.76,13.79,13.75,13.77,252806.0
2022-08-22 12:00:00,13.77,13.77,13.73,13.74,243105.0,13.77,13.77,13.73,13.74,243105.0
2022-08-22 12:05:00,13.74,13.74,13.7,13.71,195500.0,13.74,13.74,13.7,13.71,195500.0
2022-08-22 12:10:00,13.71,13.72,13.69,13.69,155373.0,13.71,13.72,13.69,13.69,155373.0
2022-08-22 12:15:00,13.69,13.72,13.69,13.71,144831.0,13.69,13.72,13.69,13.71,144831.0
2022-08-22 12:20:00,13.71,13.72,13.69,13.71,220794.0,13.71,13.72,13.69,13.71,220794.0
2022-08-22 12:25:00,13.71,13.72,13.67,13.69,198355.0,13.71,13.72,13.67,13.69,198355.0
2022-08-22 12:30:00,13.69,13.71,13.68,13.7,270794.0,13.69,13.71,13.68,13.7,270794.0
2022-08-22 12:35:00,13.69,13.73,13.69,13.72,141148.0,13.69,13.73,13.69,13.72,141148.0
2022-08-22 12:40:00,13.73,13.73,13.67,13.68,174623.0,13.73,13.73,13.67,13.68,174623.0
2022-08-22 12:45:00,13.68,13.7,13.67,13.69,180325.0,13.68,13.7,13.67,13.69,180325.0
2022-08-22 12:50:00,13.69,13.71,13.68,13.7,102123.0,13.69,13.71,13.68,13.7,102123.0
2022-08-22 12:55:00,13.7,13.71,13.68,13.68,213427.0,13.7,13.71,13.68,13.68,213427.0
2022-08-22 13:00:00,13.69,13.69,13.64,13.64,505576.0,13.69,13.69,13.64,13.64,505576.0
2022-08-22 13:05:00,13.65,13.65,13.63,13.65,263358.0,13.65,13.65,13.63,13.65,263358.0
2022-08-22 13:10:00,13.64,13.67,13.64,13.66,203010.0,13.64,13.67,13.64,13.66,203010.0
2022-08-22 13:15:00,13.66,13.7,13.65,13.7,142535.0,13.66,13.7,13.65,13.7,142535.0
2022-08-22 13:20:00,13.69,13.7,13.67,13.68,73114.0,13.69,13.7,13.67,13.68,73114.0
2022-08-22 13:25:00,13.67,13.68,13.65,13.66,106909.0,13.67,13.68,13.65,13.66,106909.0
2022-08-22 13:30:00,13.65,13.66,13.63,13.65,275387.0,13.65,13.66,13.63,13.65,275387.0
2022-08-22 13:35:00,13.65,13.7,13.64,13.69,245235.0,13.65,13.7,13.64,13.69,245235.0
2022-08-22 13:40:00,13.69,13.71,13.67,13.7,419290.0,13.69,13.71,13.67,13.7,419290.0
2022-08-22 13:45:00,13.7,13.72,13.69,13.71,129694.0,13.7,13.72,13.69,13.71,129694.0
2022-08-22 13:50:00,13.7,13.71,13.69,13.71,107284.0,13.7,13.71,13.69,13.71,107284.0
2022-08-22 13:55:00,13.7,13.71,13.69,13.7,130130.0,13.7,13.71,13.69,13.7,130130.0
2022-08-22 14:00:00,13.7,13.72,13.69,13.71,84657.0,13.7,13.72,13.69,13.71,84657.0
2022-08-22 14:05:00,13.71,13.72,13.7,13.7,83143.0,13.71,13.72,13.7,13.7,83143.0
2022-08-22 14:10:00,13.7,13.71,13.69,13.71,197572.0,13.7,13.71,13.69,13.71,197572.0
2022-08-22 14:15:00,13.7,13.71,13.7,13.71,73120.0,13.7,13.71,13.7,13.71,73120.0
2022-08-22 14:20:00,13.71,13.73,13.7,13.71,141069.0,13.71,13.73,13.7,13.71,141069.0
2022-08-22 14:25:00,13.71,13.73,13.71,13.72,111638.0,13.71,13.73,13.71,13.72,111638.0
2022-08-22 14:30:00,13.71,13.74,13.7,13.73,162009.0,13.71,13.74,13.7,13.73,162009.0
2022-08-22 14:35:00,13.73,13.73,13.71,13.71,76180.0,13.73,13.73,13.71,13.71,76180.0
2022-08-22 14:40:00,13.71,13.72,13.68,13.69,246150.0,13.71,13.72,13.68,13.69,246150.0
2022-08-22 14:45:00,13.69,13.7,13.68,13.69,79185.0,13.69,13.7,13.68,13.69,79185.0
2022-08-22 14:50:00,13.69,13.71,13.69,13.7,155617.0,13.69,13.71,13.69,13.7,155617.0
2022-08-22 14:55:00,13.7,13.7,13.67,13.7,253966.0,13.7,13.7,13.67,13.7,253966.0
2022-08-22 15:00:00,13.7,13.71,13.69,13.71,167320.0,13.7,13.71,13.69,13.71,167320.0
2022-08-22 15:05:00,13.7,13.73,13.7,13.72,127397.0,13.7,13.73,13.7,13.72,127397.0
2022-08-22 15:10:00,13.71,13.75,13.71,13.74,150667.0,13.71,13.75,13.71,13.74,150667.0
2022-08-22 15:15:00,13.74,13.75,13.72,13.73,233649.0,13.74,13.75,13.72,13.73,233649.0
2022-08-22 15:20:00,13.73,13.73,13.71,13.73,125243.0,13.73,13.73,13.71,13.73,125243.0
2022-08-22 15:25:00,13.73,13.73,13.7,13.71,157909.0,13.73,13.73,13.7,13.71,157909.0
2022-08-22 15:30:00,13.71,13.71,13.68,13.69,201451.0,13.71,13.71,13.68,13.69,201451.0
2022-08-22 15:35:00,13.69,13.7,13.68,13.7,296734.0,13.69,13.7,13.68,13.7,296734.0
2022-08-22 15:40:00,13.7,13.7,13.67,13.67,597684.0,13.7,13.7,13.67,13.67,597684.0
2022-08-22 15:45:00,13.67,13.69,13.66,13.69,479820.0,13.67,13.69,13.66,13.69,479820.0
2022-08-22 15:50:00,13.68,13.7,13.67,13.7,689886.0,13.68,13.7,13.67,13.7,689886.0
2022-08-22 15:55:00,13.7,13.72,13.69,13.72,862523.0,13.7,13.72,13.69,13.72,862523.0
2022-08-23 09:30:00,13.78,13.88,13.77,13.87,735726.0,13.78,13.88,13.77,13.87,735726.0
2022-08-23 09:35:00,13.87,13.93,13.84,13.84,428280.0,13.87,13.93,13.84,13.84,428280.0
2022-08-23 09:40:00,13.85,13.89,13.77,13.79,451252.0,13.85,13.89,13.77,13.79,451252.0
2022-08-23 09:45:00,13.79,13.85,13.76,13.8,794276.0,13.79,13.85,13.76,13.8,794276.0
2022-08-23 09:50:00,13.8,13.85,13.76,13.81,1230024.0,13.8,13.85,13.76,13.81,1230024.0
2022-08-23 09:55:00,13.81,13.82,13.76,13.76,672615.0,13.81,13.82,13.76,13.76,672615.0
2022-08-23 10:00:00,13.77,13.82,13.73,13.78,575849.0,13.77,13.82,13.73,13.78,575849.0
2022-08-23 10:05:00,13.78,13.86,13.78,13.85,222431.0,13.78,13.86,13.78,13.85,222431.0
2022-08-23 10:10:00,13.86,13.89,13.85,13.87,330428.0,13.86,13.89,13.85,13.87,330428.0
2022-08-23 10:15:00,13.88,13.88,13.8,13.85,318367.0,13.88,13.88,13.8,13.85,318367.0
2022-08-23 10:20:00,13.85,13.89,13.84,13.85,307963.0,13.85,13.89,13.84,13.85,307963.0
2022-08-23 10:25:00,13.85,13.87,13.76,13.77,490836.0,13.85,13.87,13.76,13.77,490836.0
2022-08-23 10:30:00,13.77,13.83,13.76,13.82,285112.0,13.77,13.83,13.76,13.82,285112.0
2022-08-23 10:35:00,13.82,13.83,13.75,13.75,377205.0,13.82,13.83,13.75,13.75,377205.0
2022-08-23 10:40:00,13.75,13.79,13.73,13.79,360941.0,13.75,13.79,13.73,13.79,360941.0
2022-08-23 10:45:00,13.79,13.79,13.75,13.77,259569.0,13.79,13.79,13.75,13.77,259569.0
2022-08-23 10:50:00,13.78,13.8,13.72,13.73,242595.0,13.78,13.8,13.72,13.73,242595.0
2022-08-23 10:55:00,13.73,13.73,13.68,13.69,448733.0,13.73,13.73,13.68,13.69,448733.0
2022-08-23 11:00:00,13.68,13.69,13.61,13.66,401850.0,13.68,13.69,13.61,13.66,401850.0
2022-08-23 11:05:00,13.66,13.69,13.64,13.67,317742.0,13.66,13.69,13.64,13.67,317742.0
2022-08-23 11:10:00,13.68,13.71,13.65,13.71,218636.0,13.68,13.71,13.65,13.71,218636.0
2022-08-23 11:15:00,13.71,13.71,13.67,13.68,361951.0,13.71,13.71,13.67,13.68,361951.0
2022-08-23 11:20:00,13.68,13.71,13.66,13.69,196430.0,13.68,13.71,13.66,13.69,196430.0
2022-08-23 11:25:00,13.69,13.69,13.65,13.67,185871.0,13.69,13.69,13.65,13.67,185871.0
2022-08-23 11:30:00,13.66,13.69,13.65,13.67,570657.0,13.66,13.69,13.65,13.67,570657.0
2022-08-23 11:35:00,13.66,13.71,13.66,13.7,378152.0,13.66,13.71,13.66,13.7,378152.0
2022-08-23 11:40:00,13.69,13.71,13.65,13.68,330535.0,13.69,13.71,13.65,13.68,330535.0
2022-08-23 11:45:00,13.69,13.71,13.68,13.7,212806.0,13.69,13.71,13.68,13.7,212806.0
2022-08-23 11:50:00,13.69,13.7,13.65,13.68,211899.0,13.69,13.7,13.65,13.68,211899.0
2022-08-23 11:55:00,13.68,13.68,13.65,13.67,182965.0,13.68,13.68,13.65,13.67,182965.0
2022-08-23 12:00:00,13.67,13.67,13.62,13.63,291535.0,13.67,13.67,13.62,13.63,291535.0
2022-08-23 12:05:00,13.63,13.68,13.63,13.67,212751.0,13.63,13.68,13.63,13.67,212751.0
2022-08-23 12:10:00,13.67,13.67,13.63,13.64,124701.0,13.67,13.67,13.63,13.64,124701.0
2022-08-23 12:15:00,13.63,13.64,13.6,13.62,178748.0,13.63,13.64,13.6,13.62,178748.0
2022-08-23 12:20:00,13.62,13.62,13.59,13.6,291141.0,13.62,13.62,13.59,13.6,291141.0
2022-08-23 12:25:00,13.6,13.64,13.59,13.63,196569.0,13.6,13.64,13.59,13.63,196569.0
2022-08-23 12:30:00,13.63,13.66,13.62,13.63,187804.0,13.63,13.66,13.62,13.63,187804.0
2022-08-23 12:35:00,13.64,13.67,13.63,13.67,82641.0,13.64,13.67,13.63,13.67,82641.0
2022-08-23 12:40:00,13.66,13.67,13.62,13.64,100004.0,13.66,13.67,13.62,13.64,100004.0
2022-08-23 12:45:00,13.64,13.65,13.61,13.61,76103.0,13.64,13.65,13.61,13.61,76103.0
2022-08-23 12:50:00,13.61,13.65,13.6,13.65,206808.0,13.61,13.65,13.6,13.65,206808.0
2022-08-23 12:55:00,13.64,13.68,13.64,13.67,226123.0,13.64,13.68,13.64,13.67,226123.0
2022-08-23 13:00:00,13.68,13.68,13.65,13.65,259576.0,13.68,13.68,13.65,13.65,259576.0
2022-08-23 13:05:00,13.66,13.66,13.63,13.65,81351.0,13.66,13.66,13.63,13.65,81351.0
2022-08-23 13:10:00,13.65,13.65,13.62,13.65,110325.0,13.65,13.65,13.62,13.65,110325.0
2022-08-23 13:15:00,13.65,13.67,13.63,13.65,131592.0,13.65,13.67,13.63,13.65,131592.0
2022-08-23 13:20:00,13.64,13.68,13.64,13.67,179126.0,13.64,13.68,13.64,13.67,179126.0
2022-08-23 13:25:00,13.66,13.71,13.66,13.7,347743.0,13.66,13.71,13.66,13.7,347743.0
2022-08-23 13:30:00,13.7,13.74,13.69,13.71,334229.0,13.7,13.74,13.69,13.71,334229.0
2022-08-23 13:35:00,13.71,13.72,13.69,13.71,209471.0,13.71,13.72,13.69,13.71,209471.0
2022-08-23 13:40:00,13.71,13.71,13.69,13.7,165197.0,13.71,13.71,13.69,13.7,165197.0
2022-08-23 13:45:00,13.71,13.73,13.69,13.7,314102.0,13.71,13.73,13.69,13.7,314102.0
2022-08-23 13:50:00,13.7,13.75,13.69,13.74,446261.0,13.7,13.75,13.69,13.74,446261.0
2022-08-23 13:55:00,13.74,13.75,13.73,13.75,110586.0,13.74,13.75,13.73,13.75,110586.0
2022-08-23 14:00:00,13.75,13.75,13.73,13.75,260567.0,13.75,13.75,13.73,13.75,260567.0
2022-08-23 14:05:00,13.75,13.81,13.74,13.8,316156.0,13.75,13.81,13.74,13.8,316156.0
2022-08-23 14:10:00,13.81,13.84,13.8,13.83,317151.0,13.81,13.84,13.8,13.83,317151.0
2022-08-23 14:15:00,13.84,13.87,13.83,13.85,423572.0,13.84,13.87,13.83,13.85,423572.0
2022-08-23 14:20:00,13.85,13.86,13.84,13.86,213278.0,13.85,13.86,13.84,13.86,213278.0
2022-08-23 14:25:00,13.86,13.86,13.84,13.86,154209.0,13.86,13.86,13.84,13.86,154209.0
2022-08-23 14:30:00,13.85,13.87,13.82,13.83,499208.0,13.85,13.87,13.82,13.83,499208.0
2022-08-23 14:35:00,13.83,13.84,13.81,13.83,159506.0,13.83,13.84,13.81,13.83,159506.0
2022-08-23 14:40:00,13.84,13.86,13.83,13.85,161171.0,13.84,13.86,13.83,13.85,161171.0
2022-08-23 14:45:00,13.86,13.86,13.81,13.82,223363.0,13.86,13.86,13.81,13.82,223363.0
2022-08-23 14:50:00,13.83,13.83,13.81,13.82,94982.0,13.83,13.83,13.81,13.82,94982.0
2022-08-23 14:55:00,13.81,13.84,13.81,13.84,103590.0,13.81,13.84,13.81,13.84,103590.0
2022-08-23 15:00:00,13.84,13.86,13.83,13.86,160406.0,13.84,13.86,13.83,13.86,160406.0
2022-08-23 15:05:00,13.86,13.86,13.84,13.85,196499.0,13.86,13.86,13.84,13.85,196499.0
2022-08-23 15:10:00,13.85,13.88,13.84,13.85,258998.0,13.85,13.88,13.84,13.85,258998.0
2022-08-23 15:15:00,13.85,13.89,13.84,13.89,135591.0,13.85,13.89,13.84,13.89,135591.0
2022-08-23 15:20:00,13.89,13.89,13.84,13.85,191863.0,13.89,13.89,13.84,13.85,191863.0
2022-08-23 15:25:00,13.85,13.85,13.83,13.84,143998.0,13.85,13.85,13.83,13.84,143998.0
2022-08-23 15:30:00,13.84,13.85,13.81,13.83,359128.0,13.84,13.85,13.81,13.83,359128.0
2022-08-23 15:35:00,13.83,13.84,13.82,13.83,144589.0,13.83,13.84,13.82,13.83,144589.0
2022-08-23 15:40:00,13.82,13.85,13.81,13.84,286722.0,13.82,13.85,13.81,13.84,286722.0
2022-08-23 15:45:00,13.84,13.86,13.82,13.86,279081.0,13.84,13.86,13.82,13.86,279081.0
2022-08-23 15:50:00,13.86,13.86,13.83,13.85,386051.0,13.86,13.86,13.83,13.85,386051.0
2022-08-23 15:55:00,13.85,13.85,13.81,13.81,659148.0,13.85,13.85,13.81,13.81,659148.0
2022-08-24 09:30:00,13.84,13.99,13.77,13.87,574768.0,13.84,13.99,13.77,13.87,574768.0
2022-08-24 09:35:00,13.87,13.94,13.86,13.92,252342.0,13.87,13.94,13.86,13.92,252342.0
2022-08-24 09:40:00,13.92,13.94,13.88,13.91,314151.0,13.92,13.94,13.88,13.91,314151.0
2022-08-24 09:45:00,13.92,13.94,13.89,13.92,221642.0,13.92,13.94,13.89,13.92,221642.0
2022-08-24 09:50:00,13.92,13.98,13.91,13.96,553476.0,13.92,13.98,13.91,13.96,553476.0
2022-08-24 09:55:00,13.96,13.96,13.89,13.92,246080.0,13.96,13.96,13.89,13.92,246080.0
2022-08-24 10:00:00,13.93,13.98,13.89,13.9,290631.0,13.93,13.98,13.89,13.9,290631.0
2022-08-24 10:05:00,13.9,13.94,13.89,13.91,188305.0,13.9,13.94,13.89,13.91,188305.0
2022-08-24 10:10:00,13.92,13.95,13.91,13.93,266878.0,13.92,13.95,13.91,13.93,266878.0
2022-08-24 10:15:00,13.93,13.97,13.92,13.97,198262.0,13.93,13.97,13.92,13.97,198262.0
2022-08-24 10:20:00,13.97,13.98,13.94,13.96,158946.0,13.97,13.98,13.94,13.96,158946.0
2022-08-24 10:25:00,13.96,13.99,13.95,13.98,322074.0,13.96,13.99,13.95,13.98,322074.0
2022-08-24 10:30:00,13.99,14.03,13.97,14.0,552996.0,13.99,14.03,13.97,14.0,552996.0
2022-08-24 10:35:00,14.0,14.03,13.98,13.99,337854.0,14.0,14.03,13.98,13.99,337854.0
2022-08-24 10:40:00,14.0,14.0,13.94,13.96,230698.0,14.0,14.0,13.94,13.96,230698.0
2022-08-24 10:45:00,13.96,13.98,13.95,13.98,173796.0,13.96,13.98,13.95,13.98,173796.0
2022-08-24 10:50:00,13.97,13.98,13.93,13.96,119457.0,13.97,13.98,13.93,13.96,119457.0
2022-08-24 10:55:00,13.96,13.98,13.94,13.95,110854.0,13.96,13.98,13.94,13.95,110854.0
2022-08-24 11:00:00,13.95,13.99,13.95,13.98,124296.0,13.95,13.99,13.95,13.98,124296.0
2022-08-24 11:05:00,13.98,13.98,13.93,13.94,83347.0,13.98,13.98,13.93,13.94,83347.0
2022-08-24 11:10:00,13.94,13.99,13.92,13.99,227708.0,13.94,13.99,13.92,13.99,227708.0
2022-08-24 11:15:00,13.99,14.0,13.97,13.98,188648.0,13.99,14.0,13.97,13.98,188648.0
2022-08-24 11:20:00,13.99,14.04,13.98,14.01,168773.0,13.99,14.04,13.98,14.01,168773.0
2022-08-24 11:25:00,14.01,14.03,14.0,14.0,153094.0,14.01,14.03,14.0,14.0,153094.0
2022-08-24 11:30:00,14.01,14.03,13.98,14.0,174965.0,14.01,14.03,13.98,14.0,174965.0
2022-08-24 11:35:00,14.0,14.02,13.97,13.99,227291.0,14.0,14.02,13.97,13.99,227291.0
2022-08-24 11:40:00,13.99,14.0,13.98,14.0,49689.0,13.99,14.0,13.98,14.0,49689.0
2022-08-24 11:45:00,14.0,14.01,13.97,14.01,132042.0,14.0,14.01,13.97,14.01,132042.0
2022-08-24 11:50:00,14.01,14.03,13.99,14.0,154875.0,14.01,14.03,13.99,14.0,154875.0
2022-08-24 11:55:00,14.01,14.02,13.99,14.0,146141.0,14.01,14.02,13.99,14.0,146141.0
2022-08-24 12:00:00,14.01,14.04,14.0,14.03,248040.0,14.01,14.04,14.0,14.03,248040.0
2022-08-24 12:05:00,14.03,14.05,14.02,14.03,112244.0,14.03,14.05,14.02,14.03,112244.0
2022-08-24 12:10:00,14.03,14.03,14.01,14.03,76298.0,14.03,14.03,14.01,14.03,76298.0
2022-08-24 12:15:00,14.03,14.04,13.99,14.0,141280.0,14.03,14.04,13.99,14.0,141280.0
2022-08-24 12:20:00,14.0,14.0,13.98,13.99,77742.0,14.0,14.0,13.98,13.99,77742.0
2022-08-24 12:25:00,13.99,14.0,13.96,13.97,71716.0,13.99,14.0,13.96,13.97,71716.0
2022-08-24 12:30:00,13.96,13.97,13.95,13.97,142953.0,13.96,13.97,13.95,13.97,142953.0
2022-08-24 12:35:00,13.96,13.97,13.91,13.92,255801.0,13.96,13.97,13.91,13.92,255801.0
2022-08-24 12:40:00,13.92,13.93,13.87,13.89,302663.0,13.92,13.93,13.87,13.89,302663.0
2022-08-24 12:45:00,13.89,13.9,13.86,13.86,141748.0,13.89,13.9,13.86,13.86,141748.0
2022-08-24 12:50:00,13.86,13.87,13.84,13.85,229869.0,13.86,13.87,13.84,13.85,229869.0
2022-08-24 12:55:00,13.85,13.88,13.84,13.87,127436.0,13.85,13.88,13.84,13.87,127436.0
2022-08-24 13:00:00,13.87,13.88,13.85,13.88,81043.0,13.87,13.88,13.85,13.88,81043.0
2022-08-24 13:05:00,13.88,13.92,13.87,13.91,161854.0,13.88,13.92,13.87,13.91,161854.0
2022-08-24 13:10:00,13.91,13.92,13.89,13.9,86928.0,13.91,13.92,13.89,13.9,86928.0
2022-08-24 13:15:00,13.9,13.9,13.88,13.89,75878.0,13.9,13.9,13.88,13.89,75878.0
2022-08-24 13:20:00,13.89,13.89,13.86,13.88,92305.0,13.89,13.89,13.86,13.88,92305.0
2022-08-24 13:25:00,13.88,13.88,13.85,13.86,161199.0,13.88,13.88,13.85,13.86,161199.0
2022-08-24 13:30:00,13.85,13.88,13.85,13.88,204847.0,13.85,13.88,13.85,13.88,204847.0
2022-08-24 13:35:00,13.88,13.9,13.87,13.9,76035.0,13.88,13.9,13.87,13.9,76035.0
2022-08-24 13:40:00,13.89,13.91,13.88,13.88,76169.0,13.89,13.91,13.88,13.88,76169.0
2022-08-24 13:45:00,13.88,13.91,13.88,13.9,96276.0,13.88,13.91,13.88,13.9,96276.0
2022-08-24 13:50:00,13.9,13.9,13.88,13.88,42004.0,13.9,13.9,13.88,13.88,42004.0
2022-08-24 13:55:00,13.88,13.89,13.87,13.88,66556.0,13.88,13.89,13.87,13.88,66556.0
2022-08-24 14:00:00,13.89,13.91,13.88,13.91,132262.0,13.89,13.91,13.88,13.91,132262.0
2022-08-24 14:05:00,13.91,13.93,13.89,13.92,133639.0,13.91,13.93,13.89,13.92,133639.0
2022-08-24 14:10:00,13.93,13.93,13.9,13.91,108512.0,13.93,13.93,13.9,13.91,108512.0
2022-08-24 14:15:00,13.92,13.92,13.9,13.91,33523.0,13.92,13.92,13.9,13.91,33523.0
2022-08-24 14:20:00,13.9,13.91,13.88,13.88,101554.0,13.9,13.91,13.88,13.88,101554.0
2022-08-24 14:25:00,13.89,13.89,13.88,13.88,118303.0,13.89,13.89,13.88,13.88,118303.0
2022-08-24 14:30:00,13.88,13.89,13.85,13.86,124952.0,13.88,13.89,13.85,13.86,124952.0
2022-08-24 14:35:00,13.86,13.88,13.85,13.87,108965.0,13.86,13.88,13.85,13.87,108965.0
2022-08-24 14:40:00,13.87,13.91,13.86,13.88,127308.0,13.87,13.91,13.86,13.88,127308.0
2022-08-24 14:45:00,13.88,13.89,13.87,13.88,40639.0,13.88,13.89,13.87,13.88,40639.0
2022-08-24 14:50:00,13.89,13.9,13.88,13.9,84411.0,13.89,13.9,13.88,13.9,84411.0
2022-08-24 14:55:00,13.9,13.9,13.87,13.88,111259.0,13.9,13.9,13.87,13.88,111259.0
2022-08-24 15:00:00,13.88,13.89,13.86,13.87,134200.0,13.88,13.89,13.86,13.87,134200.0
2022-08-24 15:05:00,13.87,13.91,13.86,13.89,183255.0,13.87,13.91,13.86,13.89,183255.0
2022-08-24 15:10:00,13.88,13.9,13.88,13.88,77690.0,13.88,13.9,13.88,13.88,77690.0
2022-08-24 15:15:00,13.89,13.91,13.87,13.91,176386.0,13.89,13.91,13.87,13.91,176386.0
2022-08-24 15:20:00,13.91,13.91,13.88,13.88,127918.0,13.91,13.91,13.88,13.88,127918.0
2022-08-24 15:25:00,13.88,13.89,13.87,13.88,223651.0,13.88,13.89,13.87,13.88,223651.0
2022-08-24 15:30:00,13.88,13.91,13.87,13.91,145967.0,13.88,13.91,13.87,13.91,145967.0
2022-08-24 15:35:00,13.91,13.97,13.9,13.96,698405.0,13.91,13.97,13.9,13.96,698405.0
2022-08-24 15:40:00,13.96,14.02,13.96,14.01,452638.0,13.96,14.02,13.96,14.01,452638.0
2022-08-24 15:45:00,14.01,14.03,13.99,14.02,733420.0,14.01,14.03,13.99,14.02,733420.0
2022-08-24 15:50:00,14.02,14.02,14.0,14.02,322397.0,14.02,14.02,14.0,14.02,322397.0
2022-08-24 15:55:00,14.02,14.02,13.99,14.0,950733.0,14.02,14.02,13.99,14.0,950733.0
2022-08-25 09:30:00,14.18,14.23,14.09,14.21,738705.0,14.18,14.23,14.09,14.21,738705.0
2022-08-25 09:35:00,14.21,14.24,14.18,14.2,614916.0,14.21,14.24,14.18,14.2,614916.0
2022-08-25 09:40:00,14.21,14.23,14.15,14.21,220552.0,14.21,14.23,14.15,14.21,220552.0
2022-08-25 09:45:00,14.21,14.3,14.2,14.28,619271.0,14.21,14.3,14.2,14.28,619271.0
2022-08-25 09:50:00,14.29,14.37,14.24,14.36,392653.0,14.29,14.37,14.24,14.36,392653.0
2022-08-25 09:55:00,14.37,14.4,14.34,14.39,449610.0,14.37,14.4,14.34,14.39,449610.0
2022-08-25 10:00:00,14.4,14.45,14.38,14.41,544589.0,14.4,14.45,14.38,14.41,544589.0
2022-08-25 10:05:00,14.41,14.43,14.36,14.39,373326.0,14.41,14.43,14.36,14.39,373326.0
2022-08-25 10:10:00,14.4,14.42,14.33,14.35,407890.0,14.4,14.42,14.33,14.35,407890.0
2022-08-25 10:15:00,14.36,14.4,14.34,14.35,248506.0,14.36,14.4,14.34,14.35,248506.0
2022-08-25 10:20:00,14.34,14.4,14.32,14.39,347289.0,14.34,14.4,14.32,14.39,347289.0
2022-08-25 10:25:00,14.4,14.45,14.38,14.43,554185.0,14.4,14.45,14.38,14.43,554185.0
2022-08-25 10:30:00,14.43,14.45,14.41,14.42,270522.0,14.43,14.45,14.41,14.42,270522.0
2022-08-25 10:35:00,14.42,14.46,14.41,14.42,568133.0,14.42,14.46,14.41,14.42,568133.0
2022-08-25 10:40:00,14.43,14.44,14.4,14.42,277716.0,14.43,14.44,14.4,14.42,277716.0
2022-08-25 10:45:00,14.41,14.43,14.36,14.39,330281.0,14.41,14.43,14.36,14.39,330281.0
2022-08-25 10:50:00,14.39,14.4,14.35,14.36,255079.0,14.39,14.4,14.35,14.36,255079.0
2022-08-25 10:55:00,14.37,14.39,14.35,14.38,184394.0,14.37,14.39,14.35,14.38,184394.0
2022-08-25 11:00:00,14.38,14.39,14.32,14.34,379446.0,14.38,14.39,14.32,14.34,379446.0
2022-08-25 11:05:00,14.34,14.34,14.28,14.29,435956.0,14.34,14.34,14.28,14.29,435956.0
2022-08-25 11:10:00,14.29,14.34,14.29,14.31,198261.0,14.29,14.34,14.29,14.31,198261.0
2022-08-25 11:15:00,14.3,14.3,14.24,14.26,251819.0,14.3,14.3,14.24,14.26,251819.0
2022-08-25 11:20:00,14.26,14.28,14.2,14.21,252341.0,14.26,14.28,14.2,14.21,252341.0
2022-08-25 11:25:00,14.21,14.23,14.2,14.23,312084.0,14.21,14.23,14.2,14.23,312084.0
2022-08-25 11:30:00,14.22,14.24,14.2,14.21,197084.0,14.22,14.24,14.2,14.21,197084.0
2022-08-25 11:35:00,14.21,14.24,14.2,14.24,107891.0,14.21,14.24,14.2,14.24,107891.0
2022-08-25 11:40:00,14.23,14.28,14.22,14.27,329597.0,14.23,14.28,14.22,14.27,329597.0
2022-08-25 11:45:00,14.26,14.28,14.25,14.26,86241.0,14.26,14.28,14.25,14.26,86241.0
2022-08-25 11:50:00,14.26,14.29,14.25,14.28,121959.0,14.26,14.29,14.25,14.28,121959.0
2022-08-25 11:55:00,14.28,14.31,14.25,14.3,395858.0,14.28,14.31,14.25,14.3,395858.0
2022-08-25 12:00:00,14.31,14.33,14.26,14.33,189816.0,14.31,14.33,14.26,14.33,189816.0
2022-08-25 12:05:00,14.33,14.35,14.31,14.31,139061.0,14.33,14.35,14.31,14.31,139061.0
2022-08-25 12:10:00,14.31,14.33,14.27,14.28,147282.0,14.31,14.33,14.27,14.28,147282.0
2022-08-25 12:15:00,14.28,14.29,14.25,14.26,140895.0,14.28,14.29,14.25,14.26,140895.0
2022-08-25 12:20:00,14.26,14.27,14.23,14.24,324869.0,14.26,14.27,14.23,14.24,324869.0
2022-08-25 12:25:00,14.24,14.31,14.23,14.3,273933.0,14.24,14.31,14.23,14.3,273933.0
2022-08-25 12:30:00,14.29,14.32,14.27,14.31,160568.0,14.29,14.32,14.27,14.31,160568.0
2022-08-25 12:35:00,14.31,14.35,14.31,14.35,179303.0,14.31,14.35,14.31,14.35,179303.0
2022-08-25 12:40:00,14.34,14.36,14.3,14.33,354739.0,14.34,14.36,14.3,14.33,354739.0
2022-08-25 12:45:00,14.33,14.33,14.27,14.29,125218.0,14.33,14.33,14.27,14.29,125218.0
2022-08-25 12:50:00,14.29,14.34,14.29,14.34,162116.0,14.29,14.34,14.29,14.34,162116.0
2022-08-25 12:55:00,14.34,14.37,14.33,14.36,173224.0,14.34,14.37,14.33,14.36,173224.0
2022-08-25 13:00:00,14.36,14.39,14.35,14.38,219421.0,14.36,14.39,14.35,14.38,219421.0
2022-08-25 13:05:00,14.39,14.39,14.35,14.36,93897.0,14.39,14.39,14.35,14.36,93897.0
2022-08-25 13:10:00,14.36,14.39,14.35,14.39,107836.0,14.36,14.39,14.35,14.39,107836.0
2022-08-25 13:15:00,14.38,14.41,14.37,14.41,200981.0,14.38,14.41,14.37,14.41,200981.0
2022-08-25 13:20:00,14.4,14.42,14.39,14.4,120101.0,14.4,14.42,14.39,14.4,120101.0
2022-08-25 13:25:00,14.4,14.42,14.38,14.41,91747.0,14.4,14.42,14.38,14.41,91747.0
2022-08-25 13:30:00,14.41,14.42,14.39,14.41,117177.0,14.41,14.42,14.39,14.41,117177.0
2022-08-25 13:35:00,14.42,14.44,14.41,14.43,164548.0,14.42,14.44,14.41,14.43,164548.0
2022-08-25 13:40:00,14.43,14.45,14.42,14.45,137632.0,14.43,14.45,14.42,14.45,137632.0
2022-08-25 13:45:00,14.45,14.45,14.43,14.44,134948.0,14.45,14.45,14.43,14.44,134948.0
2022-08-25 13:50:00,14.44,14.45,14.41,14.44,137749.0,14.44,14.45,14.41,14.44,137749.0
2022-08-25 13:55:00,14.44,14.45,14.41,14.42,134410.0,14.44,14.45,14.41,14.42,134410.0
2022-08-25 14:00:00,14.42,14.43,14.39,14.4,170029.0,14.42,14.43,14.39,14.4,170029.0
2022-08-25 14:05:00,14.4,14.41,14.38,14.39,218815.0,14.4,14.41,14.38,14.39,218815.0
2022-08-25 14:10:00,14.39,14.43,14.37,14.42,188014.0,14.39,14.43,14.37,14.42,188014.0
2022-08-25 14:15:00,14.42,14.43,14.4,14.4,96709.0,14.42,14.43,14.4,14.4,96709.0
2022-08-25 14:20:00,14.41,14.42,14.4,14.4,92634.0,14.41,14.42,14.4,14.4,92634.0
2022-08-25 14:25:00,14.41,14.42,14.4,14.42,77941.0,14.41,14.42,14.4,14.42,77941.0
2022-08-25 14:30:00,14.42,14.42,14.38,14.4,131008.0,14.42,14.42,14.38,14.4,131008.0
2022-08-25 14:35:00,14.4,14.4,14.37,14.37,100198.0,14.4,14.4,14.37,14.37,100198.0
2022-08-25 14:40:00,14.37,14.38,14.35,14.36,82841.0,14.37,14.38,14.35,14.36,82841.0
2022-08-25 14:45:00,14.36,14.37,14.34,14.35,84753.0,14.36,14.37,14.34,14.35,84753.0
2022-08-25 14:50:00,14.35,14.36,14.33,14.35,87775.0,14.35,14.36,14.33,14.35,87775.0
2022-08-25 14:55:00,14.35,14.37,14.34,14.37,120167.0,14.35,14.37,14.34,14.37,120167.0
2022-08-25 15:00:00,14.37,14.37,14.35,14.37,67000.0,14.37,14.37,14.35,14.37,67000.0
2022-08-25 15:05:00,14.37,14.37,14.3,14.3,635282.0,14.37,14.37,14.3,14.3,635282.0
2022-08-25 15:10:00,14.31,14.31,14.27,14.29,225091.0,14.31,14.31,14.27,14.29,225091.0
2022-08-25 15:15:00,14.29,14.34,14.28,14.33,218231.0,14.29,14.34,14.28,14.33,218231.0
2022-08-25 15:20:00,14.34,14.35,14.33,14.35,147156.0,14.34,14.35,14.33,14.35,147156.0
2022-08-25 15:25:00,14.35,14.35,14.33,14.34,80342.0,14.35,14.35,14.33,14.34,80342.0
2022-08-25 15:30:00,14.34,14.35,14.31,14.33,286890.0,14.34,14.35,14.31,14.33,286890.0
2022-08-25 15:35:00,14.34,14.38,14.33,14.37,292959.0,14.34,14.38,14.33,14.37,292959.0
2022-08-25 15:40:00,14.38,14.39,14.36,14.38,274643.0,14.38,14.39,14.36,14.38,274643.0
2022-08-25 15:45:00,14.38,14.4,14.38,14.38,181537.0,14.38,14.4,14.38,14.38,181537.0
2022-08-25 15:50:00,14.38,14.4,14.38,14.4,593722.0,14.38,14.4,14.38,14.4,593722.0
2022-08-25 15:55:00,14.39,14.42,14.39,14.42,851595.0,14.39,14.42,14.39,14.42,851595.0
2022-08-26 09:30:00,14.46,14.52,14.31,14.45,877464.0,14.46,14.52,14.31,14.45,877464.0
2022-08-26 09:35:00,14.44,14.51,14.42,14.48,379147.0,14.44,14.51,14.42,14.48,379147.0
2022-08-26 09:40:00,14.48,14.5,14.43,14.48,389888.0,14.48,14.5,14.43,14.48,389888.0
2022-08-26 09:45:00,14.49,14.52,14.45,14.48,257649.0,14.49,14.52,14.45,14.48,257649.0
2022-08-26 09:50:00,14.47,14.53,14.42,14.52,309713.0,14.47,14.53,14.42,14.52,309713.0
2022-08-26 09:55:00,14.52,14.54,14.47,14.48,215793.0,14.52,14.54,14.47,14.48,215793.0
2022-08-26 10:00:00,14.48,14.49,14.3,14.31,490345.0,14.48,14.49,14.3,14.31,490345.0
2022-08-26 10:05:00,14.3,14.49,14.28,14.49,392312.0,14.3,14.49,14.28,14.49,392312.0
2022-08-26 10:10:00,14.49,14.51,14.38,14.41,442977.0,14.49,14.51,14.38,14.41,442977.0
2022-08-26 10:15:00,14.42,14.45,14.36,14.39,204113.0,14.42,14.45,14.36,14.39,204113.0
2022-08-26 10:20:00,14.39,14.39,14.25,14.27,299331.0,14.39,14.39,14.25,14.27,299331.0
2022-08-26 10:25:00,14.26,14.27,14.15,14.18,323602.0,14.26,14.27,14.15,14.18,323602.0
2022-08-26 10:30:00,14.17,14.17,14.09,14.13,394337.0,14.17,14.17,14.09,14.13,394337.0
2022-08-26 10:35:00,14.12,14.14,14.05,14.07,368325.0,14.12,14.14,14.05,14.07,368325.0
2022-08-26 10:40:00,14.07,14.12,14.06,14.11,335492.0,14.07,14.12,14.06,14.11,335492.0
2022-08-26 10:45:00,14.1,14.16,14.08,14.15,307481.0,14.1,14.16,14.08,14.15,307481.0
2022-08-26 10:50:00,14.14,14.17,14.11,14.15,261194.0,14.14,14.17,14.11,14.15,261194.0
2022-08-26 10:55:00,14.16,14.16,14.09,14.09,251150.0,14.16,14.16,14.09,14.09,251150.0
2022-08-26 11:00:00,14.09,14.11,14.04,14.05,440031.0,14.09,14.11,14.04,14.05,440031.0
2022-08-26 11:05:00,14.04,14.08,14.02,14.04,280373.0,14.04,14.08,14.02,14.04,280373.0
2022-08-26 11:10:00,14.04,14.09,14.02,14.08,159900.0,14.04,14.09,14.02,14.08,159900.0
2022-08-26 11:15:00,14.09,14.09,14.01,14.02,329106.0,14.09,14.09,14.01,14.02,329106.0
2022-08-26 11:20:00,14.02,14.03,13.97,14.03,290815.0,14.02,14.03,13.97,14.03,290815.0
2022-08-26 11:25:00,14.02,14.06,14.01,14.03,319926.0,14.02,14.06,14.01,14.03,319926.0
2022-08-26 11:30:00,14.03,14.06,14.02,14.06,128960.0,14.03,14.06,14.02,14.06,128960.0
2022-08-26 11:35:00,14.05,14.07,14.04,14.04,164935.0,14.05,14.07,14.04,14.04,164935.0
2022-08-26 11:40:00,14.04,14.07,14.01,14.04,216434.0,14.04,14.07,14.01,14.04,216434.0
2022-08-26 11:45:00,14.04,14.08,14.03,14.06,184657.0,14.04,14.08,14.03,14.06,184657.0
2022-08-26 11:50:00,14.06,14.08,14.02,14.08,170987.0,14.06,14.08,14.02,14.08,170987.0
2022-08-26 11:55:00,14.07,14.08,14.02,14.06,143195.0,14.07,14.08,14.02,14.06,143195.0
2022-08-26 12:00:00,14.06,14.07,14.0,14.02,172671.0,14.06,14.07,14.0,14.02,172671.0
2022-08-26 12:05:00,14.02,14.07,14.01,14.06,116927.0,14.02,14.07,14.01,14.06,116927.0
2022-08-26 12:10:00,14.06,14.08,14.02,14.08,169440.0,14.06,14.08,14.02,14.08,169440.0
2022-08-26 12:15:00,14.08,14.08,14.03,14.04,196478.0,14.08,14.08,14.03,14.04,196478.0
2022-08-26 12:20:00,14.04,14.05,14.0,14.01,193539.0,14.04,14.05,14.0,14.01,193539.0
2022-08-26 12:25:00,14.0,14.02,13.97,14.02,458047.0,14.0,14.02,13.97,14.02,458047.0
2022-08-26 12:30:00,14.01,14.02,13.97,13.98,185674.0,14.01,14.02,13.97,13.98,185674.0
2022-08-26 12:35:00,13.98,14.0,13.97,13.99,188215.0,13.98,14.0,13.97,13.99,188215.0
2022-08-26 12:40:00,13.99,14.03,13.99,14.0,221685.0,13.99,14.03,13.99,14.0,221685.0
2022-08-26 12:45:00,14.01,14.04,13.99,14.03,160515.0,14.01,14.04,13.99,14.03,160515.0
2022-08-26 12:50:00,14.03,14.03,13.98,14.0,169360.0,14.03,14.03,13.98,14.0,169360.0
2022-08-26 12:55:00,14.0,14.02,13.99,14.02,132911.0,14.0,14.02,13.99,14.02,132911.0
2022-08-26 13:00:00,14.01,14.03,13.99,14.01,100023.0,14.01,14.03,13.99,14.01,100023.0
2022-08-26 13:05:00,14.0,14.03,14.0,14.01,100478.0,14.0,14.03,14.0,14.01,100478.0
2022-08-26 13:10:00,14.02,14.03,13.98,14.0,178125.0,14.02,14.03,13.98,14.0,178125.0
2022-08-26 13:15:00,14.01,14.02,13.98,13.98,142283.0,14.01,14.02,13.98,13.98,142283.0
2022-08-26 13:20:00,13.98,13.99,13.97,13.99,158849.0,13.98,13.99,13.97,13.99,158849.0
2022-08-26 13:25:00,13.99,13.99,13.96,13.96,227316.0,13.99,13.99,13.96,13.96,227316.0
2022-08-26 13:30:00,13.95,13.96,13.92,13.94,334815.0,13.95,13.96,13.92,13.94,334815.0
2022-08-26 13:35:00,13.94,13.95,13.92,13.93,215161.0,13.94,13.95,13.92,13.93,215161.0
2022-08-26 13:40:00,13.94,13.94,13.9,13.91,260369.0,13.94,13.94,13.9,13.91,260369.0
2022-08-26 13:45:00,13.91,13.92,13.9,13.92,149984.0,13.91,13.92,13.9,13.92,149984.0
2022-08-26 13:50:00,13.91,13.92,13.89,13.92,137668.0,13.91,13.92,13.89,13.92,137668.0
2022-08-26 13:55:00,13.92,13.92,13.9,13.91,101833.0,13.92,13.92,13.9,13.91,101833.0
2022-08-26 14:00:00,13.9,13.92,13.87,13.88,299250.0,13.9,13.92,13.87,13.88,299250.0
2022-08-26 14:05:00,13.88,13.9,13.87,13.88,172577.0,13.88,13.9,13.87,13.88,172577.0
2022-08-26 14:10:00,13.88,13.89,13.87,13.88,146562.0,13.88,13.89,13.87,13.88,146562.0
2022-08-26 14:15:00,13.87,13.88,13.84,13.85,214920.0,13.87,13.88,13.84,13.85,214920.0
2022-08-26 14:20:00,13.85,13.86,13.83,13.85,254684.0,13.85,13.86,13.83,13.85,254684.0
2022-08-26 14:25:00,13.84,13.88,13.84,13.87,158762.0,13.84,13.88,13.84,13.87,158762.0
2022-08-26 14:30:00,13.87,13.87,13.85,13.87,103209.0,13.87,13.87,13.85,13.87,103209.0
2022-08-26 14:35:00,13.87,13.88,13.84,13.85,172816.0,13.87,13.88,13.84,13.85,172816.0
2022-08-26 14:40:00,13.85,13.86,13.82,13.83,130567.0,13.85,13.86,13.82,13.83,130567.0
2022-08-26 14:45:00,13.83,13.85,13.82,13.83,202780.0,13.83,13.85,13.82,13.83,202780.0
2022-08-26 14:50:00,13.82,13.83,13.8,13.81,270557.0,13.82,13.83,13.8,13.81,270557.0
2022-08-26 14:55:00,13.81,13.81,13.77,13.79,261572.0,13.81,13.81,13.77,13.79,261572.0
2022-08-26 15:00:00,13.79,13.82,13.79,13.79,173594.0,13.79,13.82,13.79,13.79,173594.0
2022-08-26 15:05:00,13.79,13.81,13.77,13.78,262840.0,13.79,13.81,13.77,13.78,262840.0
2022-08-26 15:10:00,13.78,13.78,13.76,13.77,195688.0,13.78,13.78,13.76,13.77,195688.0
2022-08-26 15:15:00,13.77,13.81,13.77,13.79,220795.0,13.77,13.81,13.77,13.79,220795.0
2022-08-26 15:20:00,13.79,13.8,13.78,13.79,179675.0,13.79,13.8,13.78,13.79,179675.0
2022-08-26 15:25:00,13.79,13.81,13.79,13.8,105285.0,13.79,13.81,13.79,13.8,105285.0
2022-08-26 15:30:00,13.8,13.81,13.77,13.78,428188.0,13.8,13.81,13.77,13.78,428188.0
2022-08-26 15:35:00,13.77,13.79,13.77,13.79,145038.0,13.77,13.79,13.77,13.79,145038.0
2022-08-26 15:40:00,13.78,13.8,13.75,13.76,547856.0,13.78,13.8,13.75,13.76,547856.0
2022-08-26 15:45:00,13.76,13.76,13.72,13.74,666863.0,13.76,13.76,13.72,13.74,666863.0
2022-08-26 15:50:00,13.73,13.75,13.71,13.74,668452.0,13.73,13.75,13.71,13.74,668452.0
2022-08-26 15:55:00,13.74,13.75,13.73,13.73,1046169.0,13.74,13.75,13.73,13.73,1046169.0
2022-08-29 09:30:00,13.51,13.65,13.48,13.65,1407297.0,13.51,13.65,13.48,13.65,1407297.0
2022-08-29 09:35:00,13.65,13.66,13.53,13.56,695314.0,13.65,13.66,13.53,13.56,695314.0
2022-08-29 09:40:00,13.56,13.6,13.5,13.54,888509.0,13.56,13.6,13.5,13.54,888509.0
2022-08-29 09:45:00,13.54,13.55,13.45,13.48,495394.0,13.54,13.55,13.45,13.48,495394.0
2022-08-29 09:50:00,13.47,13.63,13.47,13.61,534147.0,13.47,13.63,13.47,13.61,534147.0
2022-08-29 09:55:00,13.61,13.66,13.59,13.59,291477.0,13.61,13.66,13.59,13.59,291477.0
2022-08-29 10:00:00,13.6,13.61,13.52,13.54,400166.0,13.6,13.61,13.52,13.54,400166.0
2022-08-29 10:05:00,13.54,13.6,13.52,13.59,244139.0,13.54,13.6,13.52,13.59,244139.0
2022-08-29 10:10:00,13.59,13.64,13.58,13.63,381274.0,13.59,13.64,13.58,13.63,381274.0
2022-08-29 10:15:00,13.62,13.71,13.6,13.68,341292.0,13.62,13.71,13.6,13.68,341292.0
2022-08-29 10:20:00,13.68,13.71,13.65,13.67,362860.0,13.68,13.71,13.65,13.67,362860.0
2022-08-29 10:25:00,13.66,13.67,13.6,13.61,386147.0,13.66,13.67,13.6,13.61,386147.0
2022-08-29 10:30:00,13.61,13.63,13.52,13.55,331934.0,13.61,13.63,13.52,13.55,331934.0
2022-08-29 10:35:00,13.54,13.57,13.49,13.5,509678.0,13.54,13.57,13.49,13.5,509678.0
2022-08-29 10:40:00,13.49,13.52,13.46,13.52,314138.0,13.49,13.52,13.46,13.52,314138.0
2022-08-29 10:45:00,13.52,13.55,13.5,13.53,189164.0,13.52,13.55,13.5,13.53,189164.0
2022-08-29 10:50:00,13.53,13.55,13.5,13.54,170461.0,13.53,13.55,13.5,13.54,170461.0
2022-08-29 10:55:00,13.53,13.54,13.48,13.5,259273.0,13.53,13.54,13.48,13.5,259273.0
2022-08-29 11:00:00,13.49,13.56,13.49,13.54,255023.0,13.49,13.56,13.49,13.54,255023.0
2022-08-29 11:05:00,13.54,13.55,13.48,13.52,250883.0,13.54,13.55,13.48,13.52,250883.0
2022-08-29 11:10:00,13.51,13.53,13.49,13.51,152204.0,13.51,13.53,13.49,13.51,152204.0
2022-08-29 11:15:00,13.51,13.54,13.5,13.54,165176.0,13.51,13.54,13.5,13.54,165176.0
2022-08-29 11:20:00,13.54,13.56,13.53,13.54,193258.0,13.54,13.56,13.53,13.54,193258.0
2022-08-29 11:25:00,13.55,13.55,13.5,13.52,226316.0,13.55,13.55,13.5,13.52,226316.0
2022-08-29 11:30:00,13.52,13.54,13.47,13.54,432419.0,13.52,13.54,13.47,13.54,432419.0
2022-08-29 11:35:00,13.54,13.62,13.53,13.58,441749.0,13.54,13.62,13.53,13.58,441749.0
2022-08-29 11:40:00,13.59,13.59,13.53,13.54,220112.0,13.59,13.59,13.53,13.54,220112.0
2022-08-29 11:45:00,13.54,13.57,13.53,13.56,117972.0,13.54,13.57,13.53,13.56,117972.0
2022-08-29 11:50:00,13.56,13.57,13.54,13.55,88562.0,13.56,13.57,13.54,13.55,88562.0
2022-08-29 11:55:00,13.54,13.6,13.54,13.6,162977.0,13.54,13.6,13.54,13.6,162977.0
2022-08-29 12:00:00,13.59,13.61,13.57,13.6,193323.0,13.59,13.61,13.57,13.6,193323.0
2022-08-29 12:05:00,13.6,13.62,13.59,13.61,184120.0,13.6,13.62,13.59,13.61,184120.0
2022-08-29 12:10:00,13.61,13.62,13.58,13.6,139837.0,13.61,13.62,13.58,13.6,139837.0
2022-08-29 12:15:00,13.59,13.63,13.58,13.61,149127.0,13.59,13.63,13.58,13.61,149127.0
2022-08-29 12:20:00,13.61,13.62,13.58,13.6,144855.0,13.61,13.62,13.58,13.6,144855.0
2022-08-29 12:25:00,13.59,13.6,13.58,13.59,140149.0,13.59,13.6,13.58,13.59,140149.0
2022-08-29 12:30:00,13.59,13.59,13.56,13.57,92341.0,13.59,13.59,13.56,13.57,92341.0
2022-08-29 12:35:00,13.57,13.58,13.54,13.57,91189.0,13.57,13.58,13.54,13.57,91189.0
2022-08-29 12:40:00,13.58,13.59,13.53,13.56,232175.0,13.58,13.59,13.53,13.56,232175.0
2022-08-29 12:45:00,13.57,13.61,13.55,13.61,196417.0,13.57,13.61,13.55,13.61,196417.0
2022-08-29 12:50:00,13.61,13.61,13.58,13.58,175363.0,13.61,13.61,13.58,13.58,175363.0
2022-08-29 12:55:00,13.59,13.6,13.57,13.58,104395.0,13.59,13.6,13.57,13.58,104395.0
2022-08-29 13:00:00,13.58,13.62,13.58,13.61,88287.0,13.58,13.62,13.58,13.61,88287.0
2022-08-29 13:05:00,13.6,13.62,13.59,13.61,119791.0,13.6,13.62,13.59,13.61,119791.0
2022-08-29 13:10:00,13.61,13.62,13.58,13.6,84559.0,13.61,13.62,13.58,13.6,84559.0
2022-08-29 13:15:00,13.6,13.61,13.54,13.55,133922.0,13.6,13.61,13.54,13.55,133922.0
2022-08-29 13:20:00,13.56,13.58,13.55,13.58,81498.0,13.56,13.58,13.55,13.58,81498.0
2022-08-29 13:25:00,13.57,13.59,13.56,13.58,116829.0,13.57,13.59,13.56,13.58,116829.0
2022-08-29 13:30:00,13.59,13.61,13.58,13.61,189973.0,13.59,13.61,13.58,13.61,189973.0
2022-08-29 13:35:00,13.61,13.62,13.58,13.6,139937.0,13.61,13.62,13.58,13.6,139937.0
2022-08-29 13:40:00,13.59,13.65,13.59,13.65,126309.0,13.59,13.65,13.59,13.65,126309.0
2022-08-29 13:45:00,13.65,13.68,13.63,13.63,181190.0,13.65,13.68,13.63,13.63,181190.0
2022-08-29 13:50:00,13.63,13.64,13.61,13.63,123050.0,13.63,13.64,13.61,13.63,123050.0
2022-08-29 13:55:00,13.63,13.65,13.63,13.65,52357.0,13.63,13.65,13.63,13.65,52357.0
2022-08-29 14:00:00,13.64,13.65,13.61,13.62,85271.0,13.64,13.65,13.61,13.62,85271.0
2022-08-29 14:05:00,13.62,13.63,13.59,13.59,130256.0,13.62,13.63,13.59,13.59,130256.0
2022-08-29 14:10:00,13.59,13.61,13.56,13.57,194610.0,13.59,13.61,13.56,13.57,194610.0
2022-08-29 14:15:00,13.57,13.59,13.56,13.58,116597.0,13.57,13.59,13.56,13.58,116597.0
2022-08-29 14:20:00,13.58,13.59,13.56,13.58,86657.0,13.58,13.59,13.56,13.58,86657.0
2022-08-29 14:25:00,13.57,13.61,13.57,13.59,120791.0,13.57,13.61,13.57,13.59,120791.0
2022-08-29 14:30:00,13.59,13.61,13.57,13.61,187497.0,13.59,13.61,13.57,13.61,187497.0
2022-08-29 14:35:00,13.6,13.62,13.59,13.6,95711.0,13.6,13.62,13.59,13.6,95711.0
2022-08-29 14:40:00,13.6,13.6,13.59,13.6,67097.0,13.6,13.6,13.59,13.6,67097.0
2022-08-29 14:45:00,13.59,13.6,13.58,13.59,123067.0,13.59,13.6,13.58,13.59,123067.0
2022-08-29 14:50:00,13.59,13.59,13.56,13.57,106443.0,13.59,13.59,13.56,13.57,106443.0
2022-08-29 14:55:00,13.57,13.57,13.52,13.57,223585.0,13.57,13.57,13.52,13.57,223585.0
2022-08-29 15:00:00,13.56,13.6,13.56,13.58,179252.0,13.56,13.6,13.56,13.58,179252.0
2022-08-29 15:05:00,13.58,13.58,13.55,13.57,105869.0,13.58,13.58,13.55,13.57,105869.0
2022-08-29 15:10:00,13.57,13.6,13.56,13.59,119656.0,13.57,13.6,13.56,13.59,119656.0
2022-08-29 15:15:00,13.59,13.59,13.56,13.58,162951.0,13.59,13.59,13.56,13.58,162951.0
2022-08-29 15:20:00,13.58,13.58,13.55,13.58,84583.0,13.58,13.58,13.55,13.58,84583.0
2022-08-29 15:25:00,13.57,13.58,13.54,13.56,104331.0,13.57,13.58,13.54,13.56,104331.0
2022-08-29 15:30:00,13.56,13.56,13.53,13.56,83092.0,13.56,13.56,13.53,13.56,83092.0
2022-08-29 15:35:00,13.56,13.58,13.54,13.58,234497.0,13.56,13.58,13.54,13.58,234497.0
2022-08-29 15:40:00,13.58,13.58,13.55,13.58,222275.0,13.58,13.58,13.55,13.58,222275.0
2022-08-29 15:45:00,13.58,13.58,13.55,13.56,261987.0,13.58,13.58,13.55,13.56,261987.0
2022-08-29 15:50:00,13.56,13.56,13.52,13.53,581134.0,13.56,13.56,13.52,13.53,581134.0
2022-08-29 15:55:00,13.54,13.55,13.51,13.51,847903.0,13.54,13.55,13.51,13.51,847903.0
2022-08-30 09:30:00,13.61,13.64,13.48,13.63,1413424.0,13.61,13.64,13.48,13.63,1413424.0
2022-08-30 09:35:00,13.63,13.68,13.57,13.65,748900.0,13.63,13.68,13.57,13.65,748900.0
2022-08-30 09:40:00,13.65,13.68,13.55,13.56,729721.0,13.65,13.68,13.55,13.56,729721.0
2022-08-30 09:45:00,13.56,13.57,13.48,13.49,605037.0,13.56,13.57,13.48,13.49,605037.0
2022-08-30 09:50:00,13.5,13.53,13.45,13.5,741152.0,13.5,13.53,13.45,13.5,741152.0
2022-08-30 09:55:00,13.49,13.5,13.42,13.43,446234.0,13.49,13.5,13.42,13.43,446234.0
2022-08-30 10:00:00,13.43,13.48,13.39,13.42,501272.0,13.43,13.48,13.39,13.42,501272.0
2022-08-30 10:05:00,13.42,13.43,13.33,13.35,619573.0,13.42,13.43,13.33,13.35,619573.0
2022-08-30 10:10:00,13.35,13.35,13.3,13.34,518802.0,13.35,13.35,13.3,13.34,518802.0
2022-08-30 10:15:00,13.34,13.39,13.32,13.39,408497.0,13.34,13.39,13.32,13.39,408497.0
2022-08-30 10:20:00,13.38,13.41,13.34,13.36,267696.0,13.38,13.41,13.34,13.36,267696.0
2022-08-30 10:25:00,13.35,13.39,13.34,13.35,228634.0,13.35,13.39,13.34,13.35,228634.0
2022-08-30 10:30:00,13.35,13.37,13.27,13.28,455939.0,13.35,13.37,13.27,13.28,455939.0
2022-08-30 10:35:00,13.28,13.31,13.25,13.29,501343.0,13.28,13.31,13.25,13.29,501343.0
2022-08-30 10:40:00,13.29,13.32,13.29,13.31,544642.0,13.29,13.32,13.29,13.31,544642.0
2022-08-30 10:45:00,13.3,13.31,13.24,13.27,447274.0,13.3,13.31,13.24,13.27,447274.0
2022-08-30 10:50:00,13.27,13.32,13.25,13.3,241512.0,13.27,13.32,13.25,13.3,241512.0
2022-08-30 10:55:00,13.31,13.36,13.3,13.36,163439.0,13.31,13.36,13.3,13.36,163439.0
2022-08-30 11:00:00,13.35,13.38,13.33,13.35,338630.0,13.35,13.38,13.33,13.35,338630.0
2022-08-30 11:05:00,13.35,13.38,13.33,13.34,297189.0,13.35,13.38,13.33,13.34,297189.0
2022-08-30 11:10:00,13.34,13.34,13.29,13.29,184531.0,13.34,13.34,13.29,13.29,184531.0
2022-08-30 11:15:00,13.3,13.35,13.28,13.35,203801.0,13.3,13.35,13.28,13.35,203801.0
2022-08-30 11:20:00,13.35,13.36,13.31,13.35,259583.0,13.35,13.36,13.31,13.35,259583.0
2022-08-30 11:25:00,13.35,13.36,13.31,13.33,105101.0,13.35,13.36,13.31,13.33,105101.0
2022-08-30 11:30:00,13.33,13.42,13.31,13.42,163605.0,13.33,13.42,13.31,13.42,163605.0
2022-08-30 11:35:00,13.42,13.43,13.33,13.34,175356.0,13.42,13.43,13.33,13.34,175356.0
2022-08-30 11:40:00,13.33,13.37,13.32,13.36,145799.0,13.33,13.37,13.32,13.36,145799.0
2022-08-30 11:45:00,13.35,13.37,13.34,13.35,104629.0,13.35,13.37,13.34,13.35,104629.0
2022-08-30 11:50:00,13.35,13.4,13.35,13.4,131391.0,13.35,13.4,13.35,13.4,131391.0
2022-08-30 11:55:00,13.39,13.41,13.38,13.38,140813.0,13.39,13.41,13.38,13.38,140813.0
2022-08-30 12:00:00,13.38,13.4,13.36,13.37,140912.0,13.38,13.4,13.36,13.37,140912.0
2022-08-30 12:05:00,13.37,13.4,13.34,13.37,357913.0,13.37,13.4,13.34,13.37,357913.0
2022-08-30 12:10:00,13.37,13.39,13.35,13.38,95273.0,13.37,13.39,13.35,13.38,95273.0
2022-08-30 12:15:00,13.38,13.43,13.37,13.41,239601.0,13.38,13.43,13.37,13.41,239601.0
2022-08-30 12:20:00,13.41,13.41,13.35,13.36,152316.0,13.41,13.41,13.35,13.36,152316.0
2022-08-30 12:25:00,13.35,13.36,13.3,13.35,326134.0,13.35,13.36,13.3,13.35,326134.0
2022-08-30 12:30:00,13.34,13.35,13.32,13.33,158327.0,13.34,13.35,13.32,13.33,158327.0
2022-08-30 12:35:00,13.34,13.36,13.32,13.36,113272.0,13.34,13.36,13.32,13.36,113272.0
2022-08-30 12:40:00,13.35,13.36,13.3,13.31,90242.0,13.35,13.36,13.3,13.31,90242.0
2022-08-30 12:45:00,13.31,13.31,13.28,13.29,139439.0,13.31,13.31,13.28,13.29,139439.0
2022-08-30 12:50:00,13.3,13.32,13.29,13.32,178692.0,13.3,13.32,13.29,13.32,178692.0
2022-08-30 12:55:00,13.32,13.34,13.29,13.29,111686.0,13.32,13.34,13.29,13.29,111686.0
2022-08-30 13:00:00,13.29,13.32,13.29,13.31,106947.0,13.29,13.32,13.29,13.31,106947.0
2022-08-30 13:05:00,13.31,13.33,13.27,13.29,159844.0,13.31,13.33,13.27,13.29,159844.0
2022-08-30 13:10:00,13.29,13.3,13.26,13.27,228256.0,13.29,13.3,13.26,13.27,228256.0
2022-08-30 13:15:00,13.26,13.27,13.25,13.26,171997.0,13.26,13.27,13.25,13.26,171997.0
2022-08-30 13:20:00,13.26,13.26,13.23,13.26,449776.0,13.26,13.26,13.23,13.26,449776.0
2022-08-30 13:25:00,13.26,13.28,13.25,13.28,189094.0,13.26,13.28,13.25,13.28,189094.0
2022-08-30 13:30:00,13.28,13.29,13.25,13.27,135994.0,13.28,13.29,13.25,13.27,135994.0
2022-08-30 13:35:00,13.27,13.27,13.24,13.26,86819.0,13.27,13.27,13.24,13.26,86819.0
2022-08-30 13:40:00,13.26,13.27,13.23,13.23,144493.0,13.26,13.27,13.23,13.23,144493.0
2022-08-30 13:45:00,13.23,13.28,13.23,13.28,161891.0,13.23,13.28,13.23,13.28,161891.0
2022-08-30 13:50:00,13.28,13.29,13.26,13.28,123219.0,13.28,13.29,13.26,13.28,123219.0
2022-08-30 13:55:00,13.28,13.28,13.22,13.22,275612.0,13.28,13.28,13.22,13.22,275612.0
2022-08-30 14:00:00,13.22,13.24,13.2,13.24,238513.0,13.22,13.24,13.2,13.24,238513.0
2022-08-30 14:05:00,13.24,13.25,13.22,13.23,160001.0,13.24,13.25,13.22,13.23,160001.0
2022-08-30 14:10:00,13.23,13.26,13.23,13.25,209996.0,13.23,13.26,13.23,13.25,209996.0
2022-08-30 14:15:00,13.26,13.27,13.24,13.26,141701.0,13.26,13.27,13.24,13.26,141701.0
2022-08-30 14:20:00,13.26,13.26,13.23,13.25,192607.0,13.26,13.26,13.23,13.25,192607.0
2022-08-30 14:25:00,13.25,13.25,13.2,13.21,195958.0,13.25,13.25,13.2,13.21,195958.0
2022-08-30 14:30:00,13.21,13.27,13.2,13.25,193355.0,13.21,13.27,13.2,13.25,193355.0
2022-08-30 14:35:00,13.26,13.27,13.23,13.26,161051.0,13.26,13.27,13.23,13.26,161051.0
2022-08-30 14:40:00,13.26,13.27,13.24,13.24,153376.0,13.26,13.27,13.24,13.24,153376.0
2022-08-30 14:45:00,13.25,13.26,13.24,13.25,131456.0,13.25,13.26,13.24,13.25,131456.0
2022-08-30 14:50:00,13.26,13.27,13.25,13.26,104187.0,13.26,13.27,13.25,13.26,104187.0
2022-08-30 14:55:00,13.26,13.29,13.24,13.26,134440.0,13.26,13.29,13.24,13.26,134440.0
2022-08-30 15:00:00,13.27,13.35,13.26,13.33,297011.0,13.27,13.35,13.26,13.33,297011.0
2022-08-30 15:05:00,13.33,13.36,13.32,13.36,219023.0,13.33,13.36,13.32,13.36,219023.0
2022-08-30 15:10:00,13.36,13.38,13.35,13.38,387745.0,13.36,13.38,13.35,13.38,387745.0
2022-08-30 15:15:00,13.38,13.39,13.34,13.37,323840.0,13.38,13.39,13.34,13.37,323840.0
2022-08-30 15:20:00,13.37,13.38,13.34,13.37,323253.0,13.37,13.38,13.34,13.37,323253.0
2022-08-30 15:25:00,13.38,13.38,13.36,13.36,132188.0,13.38,13.38,13.36,13.36,132188.0
2022-08-30 15:30:00,13.37,13.37,13.31,13.33,237683.0,13.37,13.37,13.31,13.33,237683.0
2022-08-30 15:35:00,13.33,13.35,13.32,13.35,159037.0,13.33,13.35,13.32,13.35,159037.0
2022-08-30 15:40:00,13.34,13.37,13.34,13.34,229682.0,13.34,13.37,13.34,13.34,229682.0
2022-08-30 15:45:00,13.35,13.35,13.3,13.32,282003.0,13.35,13.35,13.3,13.32,282003.0
2022-08-30 15:50:00,13.32,13.36,13.32,13.33,557886.0,13.32,13.36,13.32,13.33,557886.0
2022-08-30 15:55:00,13.33,13.35,13.31,13.33,862772.0,13.33,13.35,13.31,13.33,862772.0
2022-08-31 09:30:00,13.5,13.51,13.35,13.37,571350.0,13.5,13.51,13.35,13.37,571350.0
2022-08-31 09:35:00,13.37,13.41,13.33,13.39,346186.0,13.37,13.41,13.33,13.39,346186.0
2022-08-31 09:40:00,13.38,13.48,13.37,13.47,319447.0,13.38,13.48,13.37,13.47,319447.0
2022-08-31 09:45:00,13.47,13.53,13.42,13.5,409006.0,13.47,13.53,13.42,13.5,409006.0
2022-08-31 09:50:00,13.5,13.52,13.44,13.47,271435.0,13.5,13.52,13.44,13.47,271435.0
2022-08-31 09:55:00,13.48,13.49,13.35,13.35,297057.0,13.48,13.49,13.35,13.35,297057.0
2022-08-31 10:00:00,13.35,13.4,13.32,13.33,424905.0,13.35,13.4,13.32,13.33,424905.0
2022-08-31 10:05:00,13.33,13.37,13.32,13.36,217674.0,13.33,13.37,13.32,13.36,217674.0
2022-08-31 10:10:00,13.36,13.45,13.36,13.43,214970.0,13.36,13.45,13.36,13.43,214970.0
2022-08-31 10:15:00,13.42,13.46,13.38,13.46,254972.0,13.42,13.46,13.38,13.46,254972.0
2022-08-31 10:20:00,13.46,13.48,13.4,13.43,167076.0,13.46,13.48,13.4,13.43,167076.0
2022-08-31 10:25:00,13.43,13.47,13.38,13.38,186662.0,13.43,13.47,13.38,13.38,186662.0
2022-08-31 10:30:00,13.38,13.42,13.37,13.42,201446.0,13.38,13.42,13.37,13.42,201446.0
2022-08-31 10:35:00,13.42,13.45,13.38,13.39,182649.0,13.42,13.45,13.38,13.39,182649.0
2022-08-31 10:40:00,13.39,13.46,13.37,13.45,137782.0,13.39,13.46,13.37,13.45,137782.0
2022-08-31 10:45:00,13.45,13.48,13.43,13.45,172475.0,13.45,13.48,13.43,13.45,172475.0
2022-08-31 10:50:00,13.45,13.47,13.38,13.4,196124.0,13.45,13.47,13.38,13.4,196124.0
2022-08-31 10:55:00,13.4,13.4,13.33,13.33,229915.0,13.4,13.4,13.33,13.33,229915.0
2022-08-31 11:00:00,13.33,13.33,13.28,13.29,368403.0,13.33,13.33,13.28,13.29,368403.0
2022-08-31 11:05:00,13.29,13.3,13.25,13.3,234631.0,13.29,13.3,13.25,13.3,234631.0
2022-08-31 11:10:00,13.29,13.3,13.27,13.29,169135.0,13.29,13.3,13.27,13.29,169135.0
2022-08-31 11:15:00,13.29,13.32,13.27,13.31,220307.0,13.29,13.32,13.27,13.31,220307.0
2022-08-31 11:20:00,13.32,13.36,13.3,13.32,263631.0,13.32,13.36,13.3,13.32,263631.0
2022-08-31 11:25:00,13.31,13.33,13.27,13.28,246403.0,13.31,13.33,13.27,13.28,246403.0
2022-08-31 11:30:00,13.28,13.29,13.25,13.27,307471.0,13.28,13.29,13.25,13.27,307471.0
2022-08-31 11:35:00,13.26,13.33,13.26,13.29,167757.0,13.26,13.33,13.26,13.29,167757.0
2022-08-31 11:40:00,13.29,13.32,13.28,13.31,200129.0,13.29,13.32,13.28,13.31,200129.0
2022-08-31 11:45:00,13.31,13.31,13.27,13.27,130613.0,13.31,13.31,13.27,13.27,130613.0
2022-08-31 11:50:00,13.28,13.29,13.26,13.28,151426.0,13.28,13.29,13.26,13.28,151426.0
2022-08-31 11:55:00,13.28,13.31,13.27,13.29,103335.0,13.28,13.31,13.27,13.29,103335.0
2022-08-31 12:00:00,13.29,13.3,13.28,13.3,121100.0,13.29,13.3,13.28,13.3,121100.0
2022-08-31 12:05:00,13.3,13.31,13.26,13.28,214889.0,13.3,13.31,13.26,13.28,214889.0
2022-08-31 12:10:00,13.28,13.29,13.26,13.27,168378.0,13.28,13.29,13.26,13.27,168378.0
2022-08-31 12:15:00,13.27,13.3,13.25,13.26,134312.0,13.27,13.3,13.25,13.26,134312.0
2022-08-31 12:20:00,13.26,13.27,13.24,13.25,272419.0,13.26,13.27,13.24,13.25,272419.0
2022-08-31 12:25:00,13.25,13.28,13.25,13.26,128139.0,13.25,13.28,13.25,13.26,128139.0
2022-08-31 12:30:00,13.26,13.28,13.25,13.27,111537.0,13.26,13.28,13.25,13.27,111537.0
2022-08-31 12:35:00,13.27,13.28,13.26,13.27,118807.0,13.27,13.28,13.26,13.27,118807.0
2022-08-31 12:40:00,13.26,13.27,13.21,13.23,305903.0,13.26,13.27,13.21,13.23,305903.0
2022-08-31 12:45:00,13.23,13.24,13.22,13.24,109544.0,13.23,13.24,13.22,13.24,109544.0
2022-08-31 12:50:00,13.23,13.24,13.2,13.21,140157.0,13.23,13.24,13.2,13.21,140157.0
2022-08-31 12:55:00,13.2,13.21,13.17,13.19,580497.0,13.2,13.21,13.17,13.19,580497.0
2022-08-31 13:00:00,13.19,13.19,13.18,13.19,111145.0,13.19,13.19,13.18,13.19,111145.0
2022-08-31 13:05:00,13.19,13.23,13.18,13.22,206633.0,13.19,13.23,13.18,13.22,206633.0
2022-08-31 13:10:00,13.22,13.24,13.21,13.21,161729.0,13.22,13.24,13.21,13.21,161729.0
2022-08-31 13:15:00,13.21,13.22,13.17,13.18,194280.0,13.21,13.22,13.17,13.18,194280.0
2022-08-31 13:20:00,13.18,13.19,13.15,13.15,262567.0,13.18,13.19,13.15,13.15,262567.0
2022-08-31 13:25:00,13.16,13.17,13.13,13.17,278200.0,13.16,13.17,13.13,13.17,278200.0
2022-08-31 13:30:00,13.17,13.17,13.14,13.16,195716.0,13.17,13.17,13.14,13.16,195716.0
2022-08-31 13:35:00,13.16,13.18,13.13,13.13,173699.0,13.16,13.18,13.13,13.13,173699.0
2022-08-31 13:40:00,13.13,13.16,13.12,13.15,297650.0,13.13,13.16,13.12,13.15,297650.0
2022-08-31 13:45:00,13.15,13.16,13.13,13.13,136702.0,13.15,13.16,13.13,13.13,136702.0
2022-08-31 13:50:00,13.13,13.17,13.12,13.17,338188.0,13.13,13.17,13.12,13.17,338188.0
2022-08-31 13:55:00,13.17,13.18,13.15,13.16,195845.0,13.17,13.18,13.15,13.16,195845.0
2022-08-31 14:00:00,13.17,13.2,13.15,13.16,243376.0,13.17,13.2,13.15,13.16,243376.0
2022-08-31 14:05:00,13.16,13.19,13.14,13.17,298730.0,13.16,13.19,13.14,13.17,298730.0
2022-08-31 14:10:00,13.18,13.18,13.15,13.16,168822.0,13.18,13.18,13.15,13.16,168822.0
2022-08-31 14:15:00,13.15,13.18,13.15,13.16,209221.0,13.15,13.18,13.15,13.16,209221.0
2022-08-31 14:20:00,13.16,13.16,13.13,13.13,171705.0,13.16,13.16,13.13,13.13,171705.0
2022-08-31 14:25:00,13.13,13.17,13.13,13.13,211049.0,13.13,13.17,13.13,13.13,211049.0
2022-08-31 14:30:00,13.14,13.14,13.1,13.12,266059.0,13.14,13.14,13.1,13.12,266059.0
2022-08-31 14:35:00,13.11,13.12,13.1,13.1,94269.0,13.11,13.12,13.1,13.1,94269.0
2022-08-31 14:40:00,13.1,13.11,13.07,13.07,230175.0,13.1,13.11,13.07,13.07,230175.0
2022-08-31 14:45:00,13.08,13.11,13.07,13.09,428103.0,13.08,13.11,13.07,13.09,428103.0
2022-08-31 14:50:00,13.09,13.1,13.06,13.08,227361.0,13.09,13.1,13.06,13.08,227361.0
2022-08-31 14:55:00,13.07,13.07,13.03,13.05,271436.0,13.07,13.07,13.03,13.05,271436.0
2022-08-31 15:00:00,13.06,13.09,13.04,13.08,240649.0,13.06,13.09,13.04,13.08,240649.0
2022-08-31 15:05:00,13.08,13.08,13.05,13.06,165117.0,13.08,13.08,13.05,13.06,165117.0
2022-08-31 15:10:00,13.06,13.09,13.05,13.09,335359.0,13.06,13.09,13.05,13.09,335359.0
2022-08-31 15:15:00,13.09,13.12,13.07,13.08,326539.0,13.09,13.12,13.07,13.08,326539.0
2022-08-31 15:20:00,13.07,13.08,13.05,13.07,491006.0,13.07,13.08,13.05,13.07,491006.0
2022-08-31 15:25:00,13.07,13.09,13.06,13.08,281478.0,13.07,13.09,13.06,13.08,281478.0
2022-08-31 15:30:00,13.08,13.1,13.07,13.08,229207.0,13.08,13.1,13.07,13.08,229207.0
2022-08-31 15:35:00,13.07,13.11,13.06,13.11,385325.0,13.07,13.11,13.06,13.11,385325.0
2022-08-31 15:40:00,13.11,13.14,13.09,13.13,510898.0,13.11,13.14,13.09,13.13,510898.0
2022-08-31 15:45:00,13.14,13.16,13.12,13.13,550798.0,13.14,13.16,13.12,13.13,550798.0
2022-08-31 15:50:00,13.12,13.12,12.98,13.0,2602518.0,13.12,13.12,12.98,13.0,2602518.0
2022-08-31 15:55:00,13.0,13.01,12.96,12.98,2295608.0,13.0,13.01,12.96,12.98,2295608.0
2022-09-01 09:30:00,12.88,12.89,12.68,12.68,1310079.0,12.88,12.89,12.68,12.68,1310079.0
2022-09-01 09:35:00,12.68,12.78,12.68,12.75,584202.0,12.68,12.78,12.68,12.75,584202.0
2022-09-01 09:40:00,12.75,12.84,12.74,12.79,448096.0,12.75,12.84,12.74,12.79,448096.0
2022-09-01 09:45:00,12.79,12.83,12.69,12.7,529469.0,12.79,12.83,12.69,12.7,529469.0
2022-09-01 09:50:00,12.7,12.72,12.66,12.67,532586.0,12.7,12.72,12.66,12.67,532586.0
2022-09-01 09:55:00,12.67,12.7,12.63,12.68,565939.0,12.67,12.7,12.63,12.68,565939.0
2022-09-01 10:00:00,12.67,12.69,12.6,12.62,588834.0,12.67,12.69,12.6,12.62,588834.0
2022-09-01 10:05:00,12.62,12.65,12.59,12.61,443105.0,12.62,12.65,12.59,12.61,443105.0
2022-09-01 10:10:00,12.61,12.61,12.55,12.55,422587.0,12.61,12.61,12.55,12.55,422587.0
2022-09-01 10:15:00,12.55,12.58,12.5,12.58,703841.0,12.55,12.58,12.5,12.58,703841.0
2022-09-01 10:20:00,12.57,12.68,12.57,12.68,427494.0,12.57,12.68,12.57,12.68,427494.0
2022-09-01 10:25:00,12.68,12.7,12.66,12.68,378165.0,12.68,12.7,12.66,12.68,378165.0
2022-09-01 10:30:00,12.69,12.71,12.66,12.68,468924.0,12.69,12.71,12.66,12.68,468924.0
2022-09-01 10:35:00,12.68,12.73,12.66,12.67,341946.0,12.68,12.73,12.66,12.67,341946.0
2022-09-01 10:40:00,12.67,12.7,12.66,12.69,261909.0,12.67,12.7,12.66,12.69,261909.0
2022-09-01 10:45:00,12.69,12.69,12.61,12.62,295050.0,12.69,12.69,12.61,12.62,295050.0
2022-09-01 10:50:00,12.61,12.66,12.61,12.61,202388.0,12.61,12.66,12.61,12.61,202388.0
2022-09-01 10:55:00,12.62,12.64,12.6,12.62,228266.0,12.62,12.64,12.6,12.62,228266.0
2022-09-01 11:00:00,12.62,12.62,12.55,12.55,330697.0,12.62,12.62,12.55,12.55,330697.0
2022-09-01 11:05:00,12.55,12.63,12.55,12.61,405921.0,12.55,12.63,12.55,12.61,405921.0
2022-09-01 11:10:00,12.61,12.63,12.58,12.6,573164.0,12.61,12.63,12.58,12.6,573164.0
2022-09-01 11:15:00,12.6,12.62,12.55,12.55,353837.0,12.6,12.62,12.55,12.55,353837.0
2022-09-01 11:20:00,12.55,12.58,12.54,12.58,235562.0,12.55,12.58,12.54,12.58,235562.0
2022-09-01 11:25:00,12.58,12.6,12.55,12.57,164785.0,12.58,12.6,12.55,12.57,164785.0
2022-09-01 11:30:00,12.57,12.63,12.56,12.62,357042.0,12.57,12.63,12.56,12.62,357042.0
2022-09-01 11:35:00,12.61,12.66,12.59,12.6,251740.0,12.61,12.66,12.59,12.6,251740.0
2022-09-01 11:40:00,12.6,12.61,12.57,12.57,349770.0,12.6,12.61,12.57,12.57,349770.0
2022-09-01 11:45:00,12.57,12.61,12.57,12.61,212882.0,12.57,12.61,12.57,12.61,212882.0
2022-09-01 11:50:00,12.6,12.62,12.58,12.59,155271.0,12.6,12.62,12.58,12.59,155271.0
2022-09-01 11:55:00,12.6,12.61,12.55,12.56,168156.0,12.6,12.61,12.55,12.56,168156.0
2022-09-01 12:00:00,12.56,12.63,12.56,12.61,176203.0,12.56,12.63,12.56,12.61,176203.0
2022-09-01 12:05:00,12.61,12.66,12.6,12.64,193575.0,12.61,12.66,12.6,12.64,193575.0
2022-09-01 12:10:00,12.64,12.65,12.6,12.65,236339.0,12.64,12.65,12.6,12.65,236339.0
2022-09-01 12:15:00,12.65,12.67,12.63,12.65,319849.0,12.65,12.67,12.63,12.65,319849.0
2022-09-01 12:20:00,12.65,12.66,12.63,12.65,169805.0,12.65,12.66,12.63,12.65,169805.0
2022-09-01 12:25:00,12.65,12.69,12.63,12.66,333878.0,12.65,12.69,12.63,12.66,333878.0
2022-09-01 12:30:00,12.67,12.69,12.66,12.67,265585.0,12.67,12.69,12.66,12.67,265585.0
2022-09-01 12:35:00,12.67,12.67,12.63,12.64,103249.0,12.67,12.67,12.63,12.64,103249.0
2022-09-01 12:40:00,12.63,12.66,12.62,12.63,135373.0,12.63,12.66,12.62,12.63,135373.0
2022-09-01 12:45:00,12.63,12.66,12.62,12.65,131571.0,12.63,12.66,12.62,12.65,131571.0
2022-09-01 12:50:00,12.66,12.68,12.65,12.65,235632.0,12.66,12.68,12.65,12.65,235632.0
2022-09-01 12:55:00,12.65,12.68,12.64,12.68,773661.0,12.65,12.68,12.64,12.68,773661.0
2022-09-01 13:00:00,12.68,12.71,12.65,12.7,336714.0,12.68,12.71,12.65,12.7,336714.0
2022-09-01 13:05:00,12.7,12.71,12.67,12.71,451367.0,12.7,12.71,12.67,12.71,451367.0
2022-09-01 13:10:00,12.7,12.71,12.68,12.71,328676.0,12.7,12.71,12.68,12.71,328676.0
2022-09-01 13:15:00,12.7,12.71,12.68,12.7,93060.0,12.7,12.71,12.68,12.7,93060.0
2022-09-01 13:20:00,12.7,12.73,12.68,12.71,155167.0,12.7,12.73,12.68,12.71,155167.0
2022-09-01 13:25:00,12.71,12.78,12.71,12.76,262737.0,12.71,12.78,12.71,12.76,262737.0
2022-09-01 13:30:00,12.77,12.79,12.74,12.79,370653.0,12.77,12.79,12.74,12.79,370653.0
2022-09-01 13:35:00,12.79,12.79,12.71,12.73,210692.0,12.79,12.79,12.71,12.73,210692.0
2022-09-01 13:40:00,12.72,12.74,12.68,12.69,502056.0,12.72,12.74,12.68,12.69,502056.0
2022-09-01 13:45:00,12.69,12.7,12.65,12.67,186362.0,12.69,12.7,12.65,12.67,186362.0
2022-09-01 13:50:00,12.67,12.67,12.64,12.65,299397.0,12.67,12.67,12.64,12.65,299397.0
2022-09-01 13:55:00,12.66,12.66,12.64,12.65,190465.0,12.66,12.66,12.64,12.65,190465.0
2022-09-01 14:00:00,12.65,12.7,12.65,12.7,214161.0,12.65,12.7,12.65,12.7,214161.0
2022-09-01 14:05:00,12.7,12.71,12.66,12.68,204730.0,12.7,12.71,12.66,12.68,204730.0
2022-09-01 14:10:00,12.68,12.7,12.66,12.69,134415.0,12.68,12.7,12.66,12.69,134415.0
2022-09-01 14:15:00,12.69,12.72,12.68,12.7,284294.0,12.69,12.72,12.68,12.7,284294.0
2022-09-01 14:20:00,12.7,12.79,12.69,12.78,403596.0,12.7,12.79,12.69,12.78,403596.0
2022-09-01 14:25:00,12.78,12.8,12.77,12.78,244091.0,12.78,12.8,12.77,12.78,244091.0
2022-09-01 14:30:00,12.79,12.83,12.78,12.82,315271.0,12.79,12.83,12.78,12.82,315271.0
2022-09-01 14:35:00,12.81,12.84,12.8,12.82,262635.0,12.81,12.84,12.8,12.82,262635.0
2022-09-01 14:40:00,12.81,12.83,12.8,12.81,140462.0,12.81,12.83,12.8,12.81,140462.0
2022-09-01 14:45:00,12.8,12.82,12.79,12.81,250399.0,12.8,12.82,12.79,12.81,250399.0
2022-09-01 14:50:00,12.81,12.83,12.78,12.83,160986.0,12.81,12.83,12.78,12.83,160986.0
2022-09-01 14:55:00,12.82,12.84,12.8,12.81,171869.0,12.82,12.84,12.8,12.81,171869.0
2022-09-01 15:00:00,12.82,12.85,12.79,12.81,225900.0,12.82,12.85,12.79,12.81,225900.0
2022-09-01 15:05:00,12.81,12.88,12.8,12.88,288952.0,12.81,12.88,12.8,12.88,288952.0
2022-09-01 15:10:00,12.88,12.91,12.86,12.91,261287.0,12.88,12.91,12.86,12.91,261287.0
2022-09-01 15:15:00,12.9,12.91,12.88,12.88,323980.0,12.9,12.91,12.88,12.88,323980.0
2022-09-01 15:20:00,12.88,12.9,12.86,12.89,365731.0,12.88,12.9,12.86,12.89,365731.0
2022-09-01 15:25:00,12.88,12.89,12.84,12.86,328100.0,12.88,12.89,12.84,12.86,328100.0
2022-09-01 15:30:00,12.86,12.87,12.84,12.85,339387.0,12.86,12.87,12.84,12.85,339387.0
2022-09-01 15:35:00,12.85,12.87,12.83,12.85,370998.0,12.85,12.87,12.83,12.85,370998.0
2022-09-01 15:40:00,12.85,12.86,12.82,12.85,389715.0,12.85,12.86,12.82,12.85,389715.0
2022-09-01 15:45:00,12.85,12.88,12.84,12.86,708320.0,12.85,12.88,12.84,12.86,708320.0
2022-09-01 15:50:00,12.86,12.88,12.85,12.88,514544.0,12.86,12.88,12.85,12.88,514544.0
2022-09-01 15:55:00,12.88,12.95,12.87,12.93,1147155.0,12.88,12.95,12.87,12.93,1147155.0
2022-09-02 09:30:00,13.15,13.2,13.08,13.08,639033.0,13.15,13.2,13.08,13.08,639033.0
2022-09-02 09:35:00,13.09,13.11,13.03,13.06,601182.0,13.09,13.11,13.03,13.06,601182.0
2022-09-02 09:40:00,13.05,13.06,12.86,12.9,678463.0,13.05,13.06,12.86,12.9,678463.0
2022-09-02 09:45:00,12.89,13.05,12.88,13.01,722997.0,12.89,13.05,12.88,13.01,722997.0
2022-09-02 09:50:00,13.02,13.11,13.01,13.04,444636.0,13.02,13.11,13.01,13.04,444636.0
2022-09-02 09:55:00,13.03,13.1,12.98,12.98,374510.0,13.03,13.1,12.98,12.98,374510.0
2022-09-02 10:00:00,12.99,13.03,12.95,13.01,361284.0,12.99,13.03,12.95,13.01,361284.0
2022-09-02 10:05:00,13.02,13.1,13.0,13.1,365495.0,13.02,13.1,13.0,13.1,365495.0
2022-09-02 10:10:00,13.1,13.21,13.1,13.16,585427.0,13.1,13.21,13.1,13.16,585427.0
2022-09-02 10:15:00,13.15,13.19,13.13,13.15,349660.0,13.15,13.19,13.13,13.15,349660.0
2022-09-02 10:20:00,13.15,13.18,13.09,13.13,357838.0,13.15,13.18,13.09,13.13,357838.0
2022-09-02 10:25:00,13.13,13.21,13.13,13.2,363926.0,13.13,13.21,13.13,13.2,363926.0
2022-09-02 10:30:00,13.21,13.25,13.2,13.25,344193.0,13.21,13.25,13.2,13.25,344193.0
2022-09-02 10:35:00,13.24,13.32,13.24,13.29,666440.0,13.24,13.32,13.24,13.29,666440.0
2022-09-02 10:40:00,13.29,13.31,13.27,13.3,262126.0,13.29,13.31,13.27,13.3,262126.0
2022-09-02 10:45:00,13.31,13.33,13.29,13.31,304556.0,13.31,13.33,13.29,13.31,304556.0
2022-09-02 10:50:00,13.31,13.34,13.27,13.27,463629.0,13.31,13.34,13.27,13.27,463629.0
2022-09-02 10:55:00,13.27,13.31,13.24,13.31,483132.0,13.27,13.31,13.24,13.31,483132.0
2022-09-02 11:00:00,13.31,13.35,13.3,13.35,577939.0,13.31,13.35,13.3,13.35,577939.0
2022-09-02 11:05:00,13.34,13.35,13.29,13.31,340875.0,13.34,13.35,13.29,13.31,340875.0
2022-09-02 11:10:00,13.3,13.32,13.27,13.31,297013.0,13.3,13.32,13.27,13.31,297013.0
2022-09-02 11:15:00,13.31,13.33,13.28,13.33,236487.0,13.31,13.33,13.28,13.33,236487.0
2022-09-02 11:20:00,13.32,13.33,13.28,13.29,126490.0,13.32,13.33,13.28,13.29,126490.0
2022-09-02 11:25:00,13.29,13.3,13.26,13.27,253321.0,13.29,13.3,13.26,13.27,253321.0
2022-09-02 11:30:00,13.27,13.29,13.24,13.26,444440.0,13.27,13.29,13.24,13.26,444440.0
2022-09-02 11:35:00,13.26,13.3,13.24,13.29,170816.0,13.26,13.3,13.24,13.29,170816.0
2022-09-02 11:40:00,13.29,13.3,13.24,13.27,157496.0,13.29,13.3,13.24,13.27,157496.0
2022-09-02 11:45:00,13.27,13.32,13.25,13.32,290432.0,13.27,13.32,13.25,13.32,290432.0
2022-09-02 11:50:00,13.32,13.34,13.31,13.34,336324.0,13.32,13.34,13.31,13.34,336324.0
2022-09-02 11:55:00,13.34,13.34,13.3,13.32,197052.0,13.34,13.34,13.3,13.32,197052.0
2022-09-02 12:00:00,13.32,13.32,13.26,13.29,309183.0,13.32,13.32,13.26,13.29,309183.0
2022-09-02 12:05:00,13.29,13.3,13.28,13.29,128453.0,13.29,13.3,13.28,13.29,128453.0
2022-09-02 12:10:00,13.29,13.3,13.25,13.25,447690.0,13.29,13.3,13.25,13.25,447690.0
2022-09-02 12:15:00,13.25,13.26,13.21,13.21,228827.0,13.25,13.26,13.21,13.21,228827.0
2022-09-02 12:20:00,13.21,13.23,13.16,13.18,385035.0,13.21,13.23,13.16,13.18,385035.0
2022-09-02 12:25:00,13.18,13.19,13.13,13.13,220216.0,13.18,13.19,13.13,13.13,220216.0
2022-09-02 12:30:00,13.13,13.15,13.11,13.12,256065.0,13.13,13.15,13.11,13.12,256065.0
2022-09-02 12:35:00,13.12,13.12,13.05,13.1,504377.0,13.12,13.12,13.05,13.1,504377.0
2022-09-02 12:40:00,13.1,13.1,13.05,13.06,164596.0,13.1,13.1,13.05,13.06,164596.0
2022-09-02 12:45:00,13.05,13.06,13.02,13.04,236397.0,13.05,13.06,13.02,13.04,236397.0
2022-09-02 12:50:00,13.03,13.05,13.0,13.05,244999.0,13.03,13.05,13.0,13.05,244999.0
2022-09-02 12:55:00,13.04,13.07,13.02,13.04,252399.0,13.04,13.07,13.02,13.04,252399.0
2022-09-02 13:00:00,13.04,13.04,12.95,13.01,492194.0,13.04,13.04,12.95,13.01,492194.0
2022-09-02 13:05:00,13.01,13.03,12.98,13.0,152931.0,13.01,13.03,12.98,13.0,152931.0
2022-09-02 13:10:00,13.0,13.02,12.98,13.02,114378.0,13.0,13.02,12.98,13.02,114378.0
2022-09-02 13:15:00,13.02,13.05,12.99,13.03,202775.0,13.02,13.05,12.99,13.03,202775.0
2022-09-02 13:20:00,13.02,13.03,12.95,12.96,252549.0,13.02,13.03,12.95,12.96,252549.0
2022-09-02 13:25:00,12.95,12.96,12.93,12.94,215865.0,12.95,12.96,12.93,12.94,215865.0
2022-09-02 13:30:00,12.94,12.99,12.93,12.98,121677.0,12.94,12.99,12.93,12.98,121677.0
2022-09-02 13:35:00,12.98,13.0,12.95,12.97,172863.0,12.98,13.0,12.95,12.97,172863.0
2022-09-02 13:40:00,12.96,12.99,12.95,12.98,88965.0,12.96,12.99,12.95,12.98,88965.0
2022-09-02 13:45:00,12.98,13.01,12.93,12.93,204215.0,12.98,13.01,12.93,12.93,204215.0
2022-09-02 13:50:00,12.94,12.94,12.9,12.92,148361.0,12.94,12.94,12.9,12.92,148361.0
2022-09-02 13:55:00,12.92,12.95,12.9,12.95,183237.0,12.92,12.95,12.9,12.95,183237.0
2022-09-02 14:00:00,12.95,12.99,12.94,12.97,172539.0,12.95,12.99,12.94,12.97,172539.0
2022-09-02 14:05:00,12.97,13.0,12.95,12.98,156334.0,12.97,13.0,12.95,12.98,156334.0
2022-09-02 14:10:00,12.97,12.99,12.95,12.96,191472.0,12.97,12.99,12.95,12.96,191472.0
2022-09-02 14:15:00,12.96,12.98,12.95,12.97,118455.0,12.96,12.98,12.95,12.97,118455.0
2022-09-02 14:20:00,12.96,12.98,12.95,12.96,142258.0,12.96,12.98,12.95,12.96,142258.0
2022-09-02 14:25:00,12.96,13.03,12.96,13.02,220371.0,12.96,13.03,12.96,13.02,220371.0
2022-09-02 14:30:00,13.03,13.03,12.97,12.98,210978.0,13.03,13.03,12.97,12.98,210978.0
2022-09-02 14:35:00,12.98,13.05,12.98,13.05,136134.0,12.98,13.05,12.98,13.05,136134.0
2022-09-02 14:40:00,13.05,13.07,13.0,13.01,311593.0,13.05,13.07,13.0,13.01,311593.0
2022-09-02 14:45:00,13.01,13.01,12.99,13.0,141080.0,13.01,13.01,12.99,13.0,141080.0
2022-09-02 14:50:00,13.0,13.03,12.99,13.01,153929.0,13.0,13.03,12.99,13.01,153929.0
2022-09-02 14:55:00,13.01,13.01,12.98,12.99,210397.0,13.01,13.01,12.98,12.99,210397.0
2022-09-02 15:00:00,12.99,13.06,12.99,13.04,434790.0,12.99,13.06,12.99,13.04,434790.0
2022-09-02 15:05:00,13.04,13.07,13.03,13.04,175983.0,13.04,13.07,13.03,13.04,175983.0
2022-09-02 15:10:00,13.04,13.05,13.0,13.01,158820.0,13.04,13.05,13.0,13.01,158820.0
2022-09-02 15:15:00,13.01,13.04,12.99,13.02,203523.0,13.01,13.04,12.99,13.02,203523.0
2022-09-02 15:20:00,13.02,13.04,12.97,12.99,179709.0,13.02,13.04,12.97,12.99,179709.0
2022-09-02 15:25:00,12.99,13.02,12.98,13.02,148603.0,12.99,13.02,12.98,13.02,148603.0
2022-09-02 15:30:00,13.02,13.02,12.94,12.95,262870.0,13.02,13.02,12.94,12.95,262870.0
2022-09-02 15:35:00,12.95,12.95,12.91,12.91,299166.0,12.95,12.95,12.91,12.91,299166.0
2022-09-02 15:40:00,12.91,12.93,12.9,12.92,350461.0,12.91,12.93,12.9,12.92,350461.0
2022-09-02 15:45:00,12.92,12.95,12.91,12.94,442648.0,12.92,12.95,12.91,12.94,442648.0
2022-09-02 15:50:00,12.95,13.0,12.94,13.0,735188.0,12.95,13.0,12.94,13.0,735188.0
2022-09-02 15:55:00,13.0,13.02,12.95,13.0,1261627.0,13.0,13.02,12.95,13.0,1261627.0
2022-09-06 09:30:00,13.18,13.26,13.08,13.22,1163554.0,13.18,13.26,13.08,13.22,1163554.0
2022-09-06 09:35:00,13.21,13.26,13.12,13.13,657202.0,13.21,13.26,13.12,13.13,657202.0
2022-09-06 09:40:00,13.13,13.15,13.02,13.04,598893.0,13.13,13.15,13.02,13.04,598893.0
2022-09-06 09:45:00,13.03,13.04,12.9,12.95,569933.0,13.03,13.04,12.9,12.95,569933.0
2022-09-06 09:50:00,12.95,12.96,12.89,12.92,356673.0,12.95,12.96,12.89,12.92,356673.0
2022-09-06 09:55:00,12.91,12.92,12.84,12.88,442196.0,12.91,12.92,12.84,12.88,442196.0
2022-09-06 10:00:00,12.88,12.88,12.77,12.82,497645.0,12.88,12.88,12.77,12.82,497645.0
2022-09-06 10:05:00,12.82,12.85,12.8,12.82,342341.0,12.82,12.85,12.8,12.82,342341.0
2022-09-06 10:10:00,12.82,12.84,12.74,12.83,424192.0,12.82,12.84,12.74,12.83,424192.0
2022-09-06 10:15:00,12.82,12.83,12.78,12.83,279934.0,12.82,12.83,12.78,12.83,279934.0
2022-09-06 10:20:00,12.82,12.83,12.75,12.78,207928.0,12.82,12.83,12.75,12.78,207928.0
2022-09-06 10:25:00,12.78,12.88,12.76,12.86,292352.0,12.78,12.88,12.76,12.86,292352.0
2022-09-06 10:30:00,12.86,12.87,12.81,12.84,257236.0,12.86,12.87,12.81,12.84,257236.0
2022-09-06 10:35:00,12.84,12.86,12.79,12.85,363923.0,12.84,12.86,12.79,12.85,363923.0
2022-09-06 10:40:00,12.85,12.9,12.83,12.85,274145.0,12.85,12.9,12.83,12.85,274145.0
2022-09-06 10:45:00,12.84,12.87,12.82,12.86,274993.0,12.84,12.87,12.82,12.86,274993.0
2022-09-06 10:50:00,12.84,12.92,12.84,12.86,583988.0,12.84,12.92,12.84,12.86,583988.0
2022-09-06 10:55:00,12.86,12.9,12.85,12.86,162592.0,12.86,12.9,12.85,12.86,162592.0
2022-09-06 11:00:00,12.85,12.88,12.83,12.86,286871.0,12.85,12.88,12.83,12.86,286871.0
2022-09-06 11:05:00,12.86,12.92,12.85,12.9,314055.0,12.86,12.92,12.85,12.9,314055.0
2022-09-06 11:10:00,12.9,12.91,12.87,12.88,162940.0,12.9,12.91,12.87,12.88,162940.0
2022-09-06 11:15:00,12.88,12.92,12.88,12.9,425632.0,12.88,12.92,12.88,12.9,425632.0
2022-09-06 11:20:00,12.9,12.91,12.87,12.91,145561.0,12.9,12.91,12.87,12.91,145561.0
2022-09-06 11:25:00,12.91,12.94,12.87,12.88,183304.0,12.91,12.94,12.87,12.88,183304.0
2022-09-06 11:30:00,12.88,12.95,12.86,12.92,192453.0,12.88,12.95,12.86,12.92,192453.0
2022-09-06 11:35:00,12.92,12.94,12.89,12.92,174150.0,12.92,12.94,12.89,12.92,174150.0
2022-09-06 11:40:00,12.92,13.0,12.91,12.98,317017.0,12.92,13.0,12.91,12.98,317017.0
2022-09-06 11:45:00,12.98,13.0,12.96,12.99,274629.0,12.98,13.0,12.96,12.99,274629.0
2022-09-06 11:50:00,12.99,13.01,12.98,13.0,260601.0,12.99,13.01,12.98,13.0,260601.0
2022-09-06 11:55:00,12.99,13.01,12.98,12.99,200886.0,12.99,13.01,12.98,12.99,200886.0
2022-09-06 12:00:00,12.99,13.01,12.97,13.0,122535.0,12.99,13.01,12.97,13.0,122535.0
2022-09-06 12:05:00,13.0,13.01,12.94,12.96,212111.0,13.0,13.01,12.94,12.96,212111.0
2022-09-06 12:10:00,12.96,12.96,12.93,12.96,148934.0,12.96,12.96,12.93,12.96,148934.0
2022-09-06 12:15:00,12.96,12.96,12.89,12.92,173163.0,12.96,12.96,12.89,12.92,173163.0
2022-09-06 12:20:00,12.92,12.93,12.88,12.88,155336.0,12.92,12.93,12.88,12.88,155336.0
2022-09-06 12:25:00,12.88,12.91,12.87,12.9,156131.0,12.88,12.91,12.87,12.9,156131.0
2022-09-06 12:30:00,12.91,12.92,12.89,12.9,168070.0,12.91,12.92,12.89,12.9,168070.0
2022-09-06 12:35:00,12.91,12.93,12.9,12.93,60992.0,12.91,12.93,12.9,12.93,60992.0
2022-09-06 12:40:00,12.93,12.98,12.91,12.98,182917.0,12.93,12.98,12.91,12.98,182917.0
2022-09-06 12:45:00,12.98,12.98,12.94,12.97,187345.0,12.98,12.98,12.94,12.97,187345.0
2022-09-06 12:50:00,12.96,12.97,12.93,12.96,123617.0,12.96,12.97,12.93,12.96,123617.0
2022-09-06 12:55:00,12.96,12.98,12.94,12.95,137774.0,12.96,12.98,12.94,12.95,137774.0
2022-09-06 13:00:00,12.95,12.95,12.91,12.93,147163.0,12.95,12.95,12.91,12.93,147163.0
2022-09-06 13:05:00,12.93,12.94,12.9,12.91,134370.0,12.93,12.94,12.9,12.91,134370.0
2022-09-06 13:10:00,12.91,12.92,12.89,12.91,137688.0,12.91,12.92,12.89,12.91,137688.0
2022-09-06 13:15:00,12.91,12.95,12.89,12.95,239803.0,12.91,12.95,12.89,12.95,239803.0
2022-09-06 13:20:00,12.94,12.96,12.93,12.95,179633.0,12.94,12.96,12.93,12.95,179633.0
2022-09-06 13:25:00,12.95,12.96,12.92,12.93,111293.0,12.95,12.96,12.92,12.93,111293.0
2022-09-06 13:30:00,12.93,13.0,12.92,12.99,182273.0,12.93,13.0,12.92,12.99,182273.0
2022-09-06 13:35:00,12.98,13.0,12.96,12.99,146020.0,12.98,13.0,12.96,12.99,146020.0
2022-09-06 13:40:00,12.99,12.99,12.96,12.99,155860.0,12.99,12.99,12.96,12.99,155860.0
2022-09-06 13:45:00,12.99,13.03,12.99,13.0,225595.0,12.99,13.03,12.99,13.0,225595.0
2022-09-06 13:50:00,13.0,13.02,12.97,13.01,165221.0,13.0,13.02,12.97,13.01,165221.0
2022-09-06 13:55:00,13.02,13.07,13.01,13.06,368287.0,13.02,13.07,13.01,13.06,368287.0
2022-09-06 14:00:00,13.06,13.08,13.05,13.07,369936.0,13.06,13.08,13.05,13.07,369936.0
2022-09-06 14:05:00,13.07,13.08,13.05,13.07,172366.0,13.07,13.08,13.05,13.07,172366.0
2022-09-06 14:10:00,13.07,13.14,13.06,13.13,385924.0,13.07,13.14,13.06,13.13,385924.0
2022-09-06 14:15:00,13.13,13.14,13.11,13.13,269067.0,13.13,13.14,13.11,13.13,269067.0
2022-09-06 14:20:00,13.13,13.13,13.1,13.12,252786.0,13.13,13.13,13.1,13.12,252786.0
2022-09-06 14:25:00,13.12,13.12,13.08,13.12,373126.0,13.12,13.12,13.08,13.12,373126.0
2022-09-06 14:30:00,13.11,13.13,13.07,13.1,461169.0,13.11,13.13,13.07,13.1,461169.0
2022-09-06 14:35:00,13.1,13.13,13.08,13.13,257532.0,13.1,13.13,13.08,13.13,257532.0
2022-09-06 14:40:00,13.12,13.13,13.07,13.08,178841.0,13.12,13.13,13.07,13.08,178841.0
2022-09-06 14:45:00,13.08,13.09,13.06,13.08,176710.0,13.08,13.09,13.06,13.08,176710.0
2022-09-06 14:50:00,13.08,13.08,13.04,13.08,280449.0,13.08,13.08,13.04,13.08,280449.0
2022-09-06 14:55:00,13.08,13.1,13.05,13.07,121942.0,13.08,13.1,13.05,13.07,121942.0
2022-09-06 15:00:00,13.07,13.09,13.04,13.06,238230.0,13.07,13.09,13.04,13.06,238230.0
2022-09-06 15:05:00,13.06,13.16,13.05,13.16,480207.0,13.06,13.16,13.05,13.16,480207.0
2022-09-06 15:10:00,13.16,13.18,13.15,13.16,583951.0,13.16,13.18,13.15,13.16,583951.0
2022-09-06 15:15:00,13.17,13.2,13.15,13.16,389891.0,13.17,13.2,13.15,13.16,389891.0
2022-09-06 15:20:00,13.16,13.17,13.12,13.15,277046.0,13.16,13.17,13.12,13.15,277046.0
2022-09-06 15:25:00,13.15,13.17,13.14,13.15,229504.0,13.15,13.17,13.14,13.15,229504.0
2022-09-06 15:30:00,13.15,13.15,13.11,13.13,361322.0,13.15,13.15,13.11,13.13,361322.0
2022-09-06 15:35:00,13.13,13.15,13.12,13.15,240125.0,13.13,13.15,13.12,13.15,240125.0
2022-09-06 15:40:00,13.15,13.2,13.14,13.19,518000.0,13.15,13.2,13.14,13.19,518000.0
2022-09-06 15:45:00,13.19,13.21,13.17,13.2,614883.0,13.19,13.21,13.17,13.2,614883.0
2022-09-06 15:50:00,13.2,13.22,13.19,13.22,1261358.0,13.2,13.22,13.19,13.22,1261358.0
2022-09-06 15:55:00,13.21,13.22,13.18,13.22,1440661.0,13.21,13.22,13.18,13.22,1440661.0
2022-09-07 09:30:00,13.27,13.37,13.21,13.36,1034759.0,13.27,13.37,13.21,13.36,1034759.0
2022-09-07 09:35:00,13.36,13.47,13.35,13.43,1006453.0,13.36,13.47,13.35,13.43,1006453.0
2022-09-07 09:40:00,13.43,13.46,13.38,13.39,635102.0,13.43,13.46,13.38,13.39,635102.0
2022-09-07 09:45:00,13.39,13.55,13.38,13.52,949935.0,13.39,13.55,13.38,13.52,949935.0
2022-09-07 09:50:00,13.52,13.57,13.52,13.53,794474.0,13.52,13.57,13.52,13.53,794474.0
2022-09-07 09:55:00,13.53,13.53,13.42,13.44,735971.0,13.53,13.53,13.42,13.44,735971.0
2022-09-07 10:00:00,13.44,13.44,13.33,13.37,698112.0,13.44,13.44,13.33,13.37,698112.0
2022-09-07 10:05:00,13.37,13.38,13.29,13.33,862130.0,13.37,13.38,13.29,13.33,862130.0
2022-09-07 10:10:00,13.33,13.34,13.28,13.29,288055.0,13.33,13.34,13.28,13.29,288055.0
2022-09-07 10:15:00,13.29,13.41,13.27,13.4,580210.0,13.29,13.41,13.27,13.4,580210.0
2022-09-07 10:20:00,13.39,13.41,13.34,13.36,279989.0,13.39,13.41,13.34,13.36,279989.0
2022-09-07 10:25:00,13.35,13.4,13.33,13.36,209875.0,13.35,13.4,13.33,13.36,209875.0
2022-09-07 10:30:00,13.37,13.42,13.35,13.38,538521.0,13.37,13.42,13.35,13.38,538521.0
2022-09-07 10:35:00,13.37,13.44,13.37,13.4,396050.0,13.37,13.44,13.37,13.4,396050.0
2022-09-07 10:40:00,13.4,13.43,13.35,13.38,266439.0,13.4,13.43,13.35,13.38,266439.0
2022-09-07 10:45:00,13.38,13.39,13.31,13.34,251672.0,13.38,13.39,13.31,13.34,251672.0
2022-09-07 10:50:00,13.34,13.41,13.33,13.4,374962.0,13.34,13.41,13.33,13.4,374962.0
2022-09-07 10:55:00,13.4,13.45,13.39,13.44,329966.0,13.4,13.45,13.39,13.44,329966.0
2022-09-07 11:00:00,13.43,13.46,13.39,13.44,244889.0,13.43,13.46,13.39,13.44,244889.0
2022-09-07 11:05:00,13.43,13.47,13.41,13.44,328637.0,13.43,13.47,13.41,13.44,328637.0
2022-09-07 11:10:00,13.45,13.48,13.44,13.46,220488.0,13.45,13.48,13.44,13.46,220488.0
2022-09-07 11:15:00,13.46,13.48,13.42,13.45,368007.0,13.46,13.48,13.42,13.45,368007.0
2022-09-07 11:20:00,13.45,13.47,13.4,13.41,469061.0,13.45,13.47,13.4,13.41,469061.0
2022-09-07 11:25:00,13.41,13.45,13.39,13.4,238215.0,13.41,13.45,13.39,13.4,238215.0
2022-09-07 11:30:00,13.4,13.42,13.34,13.35,246500.0,13.4,13.42,13.34,13.35,246500.0
2022-09-07 11:35:00,13.36,13.38,13.35,13.37,260332.0,13.36,13.38,13.35,13.37,260332.0
2022-09-07 11:40:00,13.36,13.39,13.34,13.35,173665.0,13.36,13.39,13.34,13.35,173665.0
2022-09-07 11:45:00,13.35,13.41,13.34,13.4,162331.0,13.35,13.41,13.34,13.4,162331.0
2022-09-07 11:50:00,13.41,13.43,13.4,13.42,165143.0,13.41,13.43,13.4,13.42,165143.0
2022-09-07 11:55:00,13.42,13.43,13.39,13.4,183418.0,13.42,13.43,13.39,13.4,183418.0
2022-09-07 12:00:00,13.4,13.44,13.39,13.42,202600.0,13.4,13.44,13.39,13.42,202600.0
2022-09-07 12:05:00,13.42,13.43,13.39,13.42,204167.0,13.42,13.43,13.39,13.42,204167.0
2022-09-07 12:10:00,13.42,13.42,13.37,13.38,166167.0,13.42,13.42,13.37,13.38,166167.0
2022-09-07 12:15:00,13.38,13.4,13.37,13.38,179002.0,13.38,13.4,13.37,13.38,179002.0
2022-09-07 12:20:00,13.38,13.39,13.36,13.38,177724.0,13.38,13.39,13.36,13.38,177724.0
2022-09-07 12:25:00,13.38,13.44,13.38,13.44,181120.0,13.38,13.44,13.38,13.44,181120.0
2022-09-07 12:30:00,13.43,13.45,13.41,13.44,211204.0,13.43,13.45,13.41,13.44,211204.0
2022-09-07 12:35:00,13.44,13.47,13.43,13.46,154891.0,13.44,13.47,13.43,13.46,154891.0
2022-09-07 12:40:00,13.46,13.5,13.45,13.5,294683.0,13.46,13.5,13.45,13.5,294683.0
2022-09-07 12:45:00,13.5,13.5,13.48,13.5,178956.0,13.5,13.5,13.48,13.5,178956.0
2022-09-07 12:50:00,13.5,13.5,13.47,13.49,149304.0,13.5,13.5,13.47,13.49,149304.0
2022-09-07 12:55:00,13.49,13.51,13.47,13.51,247145.0,13.49,13.51,13.47,13.51,247145.0
2022-09-07 13:00:00,13.51,13.54,13.49,13.53,246695.0,13.51,13.54,13.49,13.53,246695.0
2022-09-07 13:05:00,13.53,13.54,13.49,13.51,173780.0,13.53,13.54,13.49,13.51,173780.0
2022-09-07 13:10:00,13.51,13.53,13.5,13.53,170398.0,13.51,13.53,13.5,13.53,170398.0
2022-09-07 13:15:00,13.53,13.55,13.52,13.53,169757.0,13.53,13.55,13.52,13.53,169757.0
2022-09-07 13:20:00,13.53,13.56,13.52,13.55,260654.0,13.53,13.56,13.52,13.55,260654.0
2022-09-07 13:25:00,13.54,13.55,13.52,13.53,158569.0,13.54,13.55,13.52,13.53,158569.0
2022-09-07 13:30:00,13.53,13.58,13.52,13.58,191881.0,13.53,13.58,13.52,13.58,191881.0
2022-09-07 13:35:00,13.57,13.6,13.57,13.58,262684.0,13.57,13.6,13.57,13.58,262684.0
2022-09-07 13:40:00,13.58,13.6,13.57,13.6,165974.0,13.58,13.6,13.57,13.6,165974.0
2022-09-07 13:45:00,13.6,13.6,13.57,13.59,184175.0,13.6,13.6,13.57,13.59,184175.0
2022-09-07 13:50:00,13.59,13.62,13.59,13.61,188848.0,13.59,13.62,13.59,13.61,188848.0
2022-09-07 13:55:00,13.61,13.61,13.59,13.61,160837.0,13.61,13.61,13.59,13.61,160837.0
2022-09-07 14:00:00,13.61,13.64,13.59,13.63,234062.0,13.61,13.64,13.59,13.63,234062.0
2022-09-07 14:05:00,13.64,13.65,13.59,13.61,311078.0,13.64,13.65,13.59,13.61,311078.0
2022-09-07 14:10:00,13.61,13.62,13.59,13.61,135583.0,13.61,13.62,13.59,13.61,135583.0
2022-09-07 14:15:00,13.62,13.63,13.59,13.62,478464.0,13.62,13.63,13.59,13.62,478464.0
2022-09-07 14:20:00,13.62,13.65,13.61,13.65,153327.0,13.62,13.65,13.61,13.65,153327.0
2022-09-07 14:25:00,13.65,13.72,13.64,13.71,630938.0,13.65,13.72,13.64,13.71,630938.0
2022-09-07 14:30:00,13.71,13.73,13.69,13.72,201677.0,13.71,13.73,13.69,13.72,201677.0
2022-09-07 14:35:00,13.73,13.8,13.72,13.78,386872.0,13.73,13.8,13.72,13.78,386872.0
2022-09-07 14:40:00,13.77,13.83,13.77,13.82,331339.0,13.77,13.83,13.77,13.82,331339.0
2022-09-07 14:45:00,13.83,13.85,13.82,13.84,435473.0,13.83,13.85,13.82,13.84,435473.0
2022-09-07 14:50:00,13.84,13.87,13.83,13.85,609980.0,13.84,13.87,13.83,13.85,609980.0
2022-09-07 14:55:00,13.85,13.87,13.83,13.87,263266.0,13.85,13.87,13.83,13.87,263266.0
2022-09-07 15:00:00,13.87,13.89,13.86,13.88,359682.0,13.87,13.89,13.86,13.88,359682.0
2022-09-07 15:05:00,13.88,13.91,13.87,13.91,282619.0,13.88,13.91,13.87,13.91,282619.0
2022-09-07 15:10:00,13.91,13.93,13.89,13.91,619178.0,13.91,13.93,13.89,13.91,619178.0
2022-09-07 15:15:00,13.91,13.92,13.88,13.89,423408.0,13.91,13.92,13.88,13.89,423408.0
2022-09-07 15:20:00,13.9,13.9,13.83,13.88,496003.0,13.9,13.9,13.83,13.88,496003.0
2022-09-07 15:25:00,13.88,13.9,13.86,13.9,194408.0,13.88,13.9,13.86,13.9,194408.0
2022-09-07 15:30:00,13.9,13.92,13.88,13.92,476697.0,13.9,13.92,13.88,13.92,476697.0
2022-09-07 15:35:00,13.92,13.92,13.85,13.86,489538.0,13.92,13.92,13.85,13.86,489538.0
2022-09-07 15:40:00,13.87,13.87,13.82,13.83,654892.0,13.87,13.87,13.82,13.83,654892.0
2022-09-07 15:45:00,13.83,13.9,13.82,13.9,550780.0,13.83,13.9,13.82,13.9,550780.0
2022-09-07 15:50:00,13.9,13.91,13.88,13.91,893709.0,13.9,13.91,13.88,13.91,893709.0
2022-09-07 15:55:00,13.9,13.92,13.88,13.88,1803797.0,13.9,13.92,13.88,13.88,1803797.0
2022-09-08 09:30:00,13.67,13.76,13.56,13.74,854048.0,13.67,13.76,13.56,13.74,854048.0
2022-09-08 09:35:00,13.74,13.75,13.63,13.69,495266.0,13.74,13.75,13.63,13.69,495266.0
2022-09-08 09:40:00,13.69,13.9,13.65,13.88,881241.0,13.69,13.9,13.65,13.88,881241.0
2022-09-08 09:45:00,13.87,13.9,13.8,13.86,414384.0,13.87,13.9,13.8,13.86,414384.0
2022-09-08 09:50:00,13.85,14.05,13.84,14.04,775439.0,13.85,14.05,13.84,14.04,775439.0
2022-09-08 09:55:00,14.04,14.07,13.94,13.96,490922.0,14.04,14.07,13.94,13.96,490922.0
2022-09-08 10:00:00,13.96,13.98,13.88,13.92,447871.0,13.96,13.98,13.88,13.92,447871.0
2022-09-08 10:05:00,13.91,13.97,13.9,13.97,328551.0,13.91,13.97,13.9,13.97,328551.0
2022-09-08 10:10:00,13.96,14.01,13.93,13.96,263519.0,13.96,14.01,13.93,13.96,263519.0
2022-09-08 10:15:00,13.95,14.05,13.91,14.04,306414.0,13.95,14.05,13.91,14.04,306414.0
2022-09-08 10:20:00,14.05,14.07,13.95,13.96,465111.0,14.05,14.07,13.95,13.96,465111.0
2022-09-08 10:25:00,13.95,13.98,13.9,13.95,415678.0,13.95,13.98,13.9,13.95,415678.0
2022-09-08 10:30:00,13.95,14.02,13.93,14.01,279168.0,13.95,14.02,13.93,14.01,279168.0
2022-09-08 10:35:00,14.01,14.05,13.98,14.04,440014.0,14.01,14.05,13.98,14.04,440014.0
2022-09-08 10:40:00,14.04,14.05,14.02,14.05,437790.0,14.04,14.05,14.02,14.05,437790.0
2022-09-08 10:45:00,14.05,14.06,14.0,14.01,284936.0,14.05,14.06,14.0,14.01,284936.0
2022-09-08 10:50:00,14.0,14.04,13.96,14.04,270434.0,14.0,14.04,13.96,14.04,270434.0
2022-09-08 10:55:00,14.04,14.05,14.0,14.03,139514.0,14.04,14.05,14.0,14.03,139514.0
2022-09-08 11:00:00,14.04,14.09,14.03,14.08,475519.0,14.04,14.09,14.03,14.08,475519.0
2022-09-08 11:05:00,14.08,14.12,14.05,14.05,423544.0,14.08,14.12,14.05,14.05,423544.0
2022-09-08 11:10:00,14.05,14.07,14.03,14.04,294218.0,14.05,14.07,14.03,14.04,294218.0
2022-09-08 11:15:00,14.05,14.05,14.0,14.02,375484.0,14.05,14.05,14.0,14.02,375484.0
2022-09-08 11:20:00,14.02,14.03,13.99,14.0,289973.0,14.02,14.03,13.99,14.0,289973.0
2022-09-08 11:25:00,14.0,14.01,13.94,13.95,333670.0,14.0,14.01,13.94,13.95,333670.0
2022-09-08 11:30:00,13.95,13.96,13.9,13.92,335945.0,13.95,13.96,13.9,13.92,335945.0
2022-09-08 11:35:00,13.91,13.96,13.89,13.9,355564.0,13.91,13.96,13.89,13.9,355564.0
2022-09-08 11:40:00,13.89,13.91,13.85,13.86,462848.0,13.89,13.91,13.85,13.86,462848.0
2022-09-08 11:45:00,13.86,13.87,13.82,13.84,454109.0,13.86,13.87,13.82,13.84,454109.0
2022-09-08 11:50:00,13.85,13.9,13.84,13.88,256084.0,13.85,13.9,13.84,13.88,256084.0
2022-09-08 11:55:00,13.88,13.89,13.85,13.85,114188.0,13.88,13.89,13.85,13.85,114188.0
2022-09-08 12:00:00,13.86,13.86,13.74,13.74,415944.0,13.86,13.86,13.74,13.74,415944.0
2022-09-08 12:05:00,13.74,13.75,13.67,13.73,474306.0,13.74,13.75,13.67,13.73,474306.0
2022-09-08 12:10:00,13.72,13.75,13.68,13.74,384559.0,13.72,13.75,13.68,13.74,384559.0
2022-09-08 12:15:00,13.73,13.77,13.7,13.73,377802.0,13.73,13.77,13.7,13.73,377802.0
2022-09-08 12:20:00,13.73,13.75,13.68,13.71,335131.0,13.73,13.75,13.68,13.71,335131.0
2022-09-08 12:25:00,13.71,13.75,13.69,13.74,230217.0,13.71,13.75,13.69,13.74,230217.0
2022-09-08 12:30:00,13.74,13.78,13.72,13.76,215330.0,13.74,13.78,13.72,13.76,215330.0
2022-09-08 12:35:00,13.77,13.8,13.76,13.78,135214.0,13.77,13.8,13.76,13.78,135214.0
2022-09-08 12:40:00,13.79,13.86,13.77,13.85,226796.0,13.79,13.86,13.77,13.85,226796.0
2022-09-08 12:45:00,13.85,13.87,13.83,13.86,208465.0,13.85,13.87,13.83,13.86,208465.0
2022-09-08 12:50:00,13.86,13.9,13.86,13.88,145988.0,13.86,13.9,13.86,13.88,145988.0
2022-09-08 12:55:00,13.88,13.89,13.86,13.86,193889.0,13.88,13.89,13.86,13.86,193889.0
2022-09-08 13:00:00,13.87,13.89,13.84,13.86,150404.0,13.87,13.89,13.84,13.86,150404.0
2022-09-08 13:05:00,13.85,13.89,13.85,13.88,155842.0,13.85,13.89,13.85,13.88,155842.0
2022-09-08 13:10:00,13.88,13.95,13.87,13.95,232330.0,13.88,13.95,13.87,13.95,232330.0
2022-09-08 13:15:00,13.95,13.95,13.93,13.95,185403.0,13.95,13.95,13.93,13.95,185403.0
2022-09-08 13:20:00,13.95,13.98,13.94,13.96,216268.0,13.95,13.98,13.94,13.96,216268.0
2022-09-08 13:25:00,13.96,13.99,13.95,13.98,157116.0,13.96,13.99,13.95,13.98,157116.0
2022-09-08 13:30:00,13.98,13.99,13.95,13.97,132726.0,13.98,13.99,13.95,13.97,132726.0
2022-09-08 13:35:00,13.98,14.02,13.97,13.99,249500.0,13.98,14.02,13.97,13.99,249500.0
2022-09-08 13:40:00,13.99,13.99,13.96,13.97,76036.0,13.99,13.99,13.96,13.97,76036.0
2022-09-08 13:45:00,13.96,13.98,13.96,13.97,88416.0,13.96,13.98,13.96,13.97,88416.0
2022-09-08 13:50:00,13.98,13.99,13.94,13.96,211633.0,13.98,13.99,13.94,13.96,211633.0
2022-09-08 13:55:00,13.96,13.97,13.91,13.96,415517.0,13.96,13.97,13.91,13.96,415517.0
2022-09-08 14:00:00,13.96,13.97,13.93,13.96,150198.0,13.96,13.97,13.93,13.96,150198.0
2022-09-08 14:05:00,13.96,13.98,13.94,13.95,120686.0,13.96,13.98,13.94,13.95,120686.0
2022-09-08 14:10:00,13.96,13.98,13.95,13.96,105272.0,13.96,13.98,13.95,13.96,105272.0
2022-09-08 14:15:00,13.95,13.99,13.94,13.98,175027.0,13.95,13.99,13.94,13.98,175027.0
2022-09-08 14:20:00,13.97,13.98,13.95,13.96,183316.0,13.97,13.98,13.95,13.96,183316.0
2022-09-08 14:25:00,13.96,13.97,13.93,13.94,155085.0,13.96,13.97,13.93,13.94,155085.0
2022-09-08 14:30:00,13.94,13.97,13.93,13.95,87849.0,13.94,13.97,13.93,13.95,87849.0
2022-09-08 14:35:00,13.96,13.98,13.94,13.97,104309.0,13.96,13.98,13.94,13.97,104309.0
2022-09-08 14:40:00,13.96,13.98,13.91,13.94,290043.0,13.96,13.98,13.91,13.94,290043.0
2022-09-08 14:45:00,13.93,13.94,13.88,13.91,192937.0,13.93,13.94,13.88,13.91,192937.0
2022-09-08 14:50:00,13.91,13.92,13.88,13.91,131406.0,13.91,13.92,13.88,13.91,131406.0
2022-09-08 14:55:00,13.9,13.91,13.87,13.89,141742.0,13.9,13.91,13.87,13.89,141742.0
2022-09-08 15:00:00,13.89,13.92,13.86,13.88,298867.0,13.89,13.92,13.86,13.88,298867.0
2022-09-08 15:05:00,13.88,13.92,13.87,13.91,198825.0,13.88,13.92,13.87,13.91,198825.0
2022-09-08 15:10:00,13.91,13.93,13.88,13.93,186140.0,13.91,13.93,13.88,13.93,186140.0
2022-09-08 15:15:00,13.93,13.95,13.91,13.93,385343.0,13.93,13.95,13.91,13.93,385343.0
2022-09-08 15:20:00,13.93,13.96,13.92,13.96,179052.0,13.93,13.96,13.92,13.96,179052.0
2022-09-08 15:25:00,13.95,13.97,13.94,13.96,265793.0,13.95,13.97,13.94,13.96,265793.0
2022-09-08 15:30:00,13.96,13.98,13.94,13.94,172514.0,13.96,13.98,13.94,13.94,172514.0
2022-09-08 15:35:00,13.94,13.94,13.92,13.93,260417.0,13.94,13.94,13.92,13.93,260417.0
2022-09-08 15:40:00,13.93,13.94,13.89,13.91,239133.0,13.93,13.94,13.89,13.91,239133.0
2022-09-08 15:45:00,13.91,13.93,13.86,13.88,542931.0,13.91,13.93,13.86,13.88,542931.0
2022-09-08 15:50:00,13.88,13.96,13.88,13.96,472550.0,13.88,13.96,13.88,13.96,472550.0
2022-09-08 15:55:00,13.95,13.97,13.94,13.96,866999.0,13.95,13.97,13.94,13.96,866999.0
2022-09-09 09:30:00,14.1,14.18,14.06,14.14,773512.0,14.1,14.18,14.06,14.14,773512.0
2022-09-09 09:35:00,14.14,14.17,14.07,14.09,334433.0,14.14,14.17,14.07,14.09,334433.0
2022-09-09 09:40:00,14.09,14.1,14.03,14.03,383454.0,14.09,14.1,14.03,14.03,383454.0
2022-09-09 09:45:00,14.03,14.11,14.01,14.09,367674.0,14.03,14.11,14.01,14.09,367674.0
2022-09-09 09:50:00,14.09,14.12,14.06,14.11,425633.0,14.09,14.12,14.06,14.11,425633.0
2022-09-09 09:55:00,14.12,14.15,14.08,14.15,473654.0,14.12,14.15,14.08,14.15,473654.0
2022-09-09 10:00:00,14.15,14.22,14.14,14.19,549154.0,14.15,14.22,14.14,14.19,549154.0
2022-09-09 10:05:00,14.19,14.2,14.16,14.19,405014.0,14.19,14.2,14.16,14.19,405014.0
2022-09-09 10:10:00,14.19,14.2,14.15,14.19,258376.0,14.19,14.2,14.15,14.19,258376.0
2022-09-09 10:15:00,14.19,14.23,14.16,14.19,339824.0,14.19,14.23,14.16,14.19,339824.0
2022-09-09 10:20:00,14.19,14.2,14.11,14.13,302102.0,14.19,14.2,14.11,14.13,302102.0
2022-09-09 10:25:00,14.12,14.17,14.1,14.14,349723.0,14.12,14.17,14.1,14.14,349723.0
2022-09-09 10:30:00,14.14,14.15,14.09,14.11,363504.0,14.14,14.15,14.09,14.11,363504.0
2022-09-09 10:35:00,14.11,14.15,14.1,14.14,263058.0,14.11,14.15,14.1,14.14,263058.0
2022-09-09 10:40:00,14.13,14.19,14.13,14.18,215854.0,14.13,14.19,14.13,14.18,215854.0
2022-09-09 10:45:00,14.18,14.2,14.15,14.2,367795.0,14.18,14.2,14.15,14.2,367795.0
2022-09-09 10:50:00,14.2,14.2,14.13,14.15,303745.0,14.2,14.2,14.13,14.15,303745.0
2022-09-09 10:55:00,14.14,14.15,14.12,14.14,266438.0,14.14,14.15,14.12,14.14,266438.0
2022-09-09 11:00:00,14.14,14.15,14.08,14.11,304950.0,14.14,14.15,14.08,14.11,304950.0
2022-09-09 11:05:00,14.11,14.13,14.09,14.09,340586.0,14.11,14.13,14.09,14.09,340586.0
2022-09-09 11:10:00,14.09,14.15,14.08,14.14,355364.0,14.09,14.15,14.08,14.14,355364.0
2022-09-09 11:15:00,14.15,14.16,14.11,14.14,275788.0,14.15,14.16,14.11,14.14,275788.0
2022-09-09 11:20:00,14.14,14.17,14.12,14.17,189118.0,14.14,14.17,14.12,14.17,189118.0
2022-09-09 11:25:00,14.16,14.19,14.16,14.18,225204.0,14.16,14.19,14.16,14.18,225204.0
2022-09-09 11:30:00,14.18,14.19,14.15,14.17,268226.0,14.18,14.19,14.15,14.17,268226.0
2022-09-09 11:35:00,14.17,14.21,14.17,14.21,289774.0,14.17,14.21,14.17,14.21,289774.0
2022-09-09 11:40:00,14.21,14.22,14.19,14.2,232240.0,14.21,14.22,14.19,14.2,232240.0
2022-09-09 11:45:00,14.19,14.23,14.19,14.21,397256.0,14.19,14.23,14.19,14.21,397256.0
2022-09-09 11:50:00,14.21,14.22,14.17,14.19,186720.0,14.21,14.22,14.17,14.19,186720.0
2022-09-09 11:55:00,14.18,14.19,14.16,14.18,170302.0,14.18,14.19,14.16,14.18,170302.0
2022-09-09 12:00:00,14.17,14.18,14.1,14.11,282654.0,14.17,14.18,14.1,14.11,282654.0
2022-09-09 12:05:00,14.11,14.13,14.1,14.13,212953.0,14.11,14.13,14.1,14.13,212953.0
2022-09-09 12:10:00,14.13,14.16,14.12,14.15,146906.0,14.13,14.16,14.12,14.15,146906.0
2022-09-09 12:15:00,14.14,14.14,14.11,14.14,155736.0,14.14,14.14,14.11,14.14,155736.0
2022-09-09 12:20:00,14.14,14.14,14.1,14.11,161031.0,14.14,14.14,14.1,14.11,161031.0
2022-09-09 12:25:00,14.12,14.18,14.11,14.17,186759.0,14.12,14.18,14.11,14.17,186759.0
2022-09-09 12:30:00,14.17,14.18,14.15,14.17,113636.0,14.17,14.18,14.15,14.17,113636.0
2022-09-09 12:35:00,14.16,14.17,14.13,14.14,118198.0,14.16,14.17,14.13,14.14,118198.0
2022-09-09 12:40:00,14.13,14.18,14.13,14.17,215408.0,14.13,14.18,14.13,14.17,215408.0
2022-09-09 12:45:00,14.18,14.18,14.15,14.18,93589.0,14.18,14.18,14.15,14.18,93589.0
2022-09-09 12:50:00,14.18,14.2,14.17,14.19,133669.0,14.18,14.2,14.17,14.19,133669.0
2022-09-09 12:55:00,14.19,14.2,14.16,14.17,122184.0,14.19,14.2,14.16,14.17,122184.0
2022-09-09 13:00:00,14.17,14.18,14.15,14.17,173136.0,14.17,14.18,14.15,14.17,173136.0
2022-09-09 13:05:00,14.17,14.18,14.15,14.17,116753.0,14.17,14.18,14.15,14.17,116753.0
2022-09-09 13:10:00,14.16,14.2,14.16,14.19,150612.0,14.16,14.2,14.16,14.19,150612.0
2022-09-09 13:15:00,14.2,14.2,14.18,14.2,141561.0,14.2,14.2,14.18,14.2,141561.0
2022-09-09 13:20:00,14.19,14.2,14.17,14.19,166690.0,14.19,14.2,14.17,14.19,166690.0
2022-09-09 13:25:00,14.2,14.23,14.19,14.21,295122.0,14.2,14.23,14.19,14.21,295122.0
2022-09-09 13:30:00,14.21,14.23,14.2,14.23,120390.0,14.21,14.23,14.2,14.23,120390.0
2022-09-09 13:35:00,14.23,14.23,14.21,14.21,80996.0,14.23,14.23,14.21,14.21,80996.0
2022-09-09 13:40:00,14.21,14.22,14.19,14.2,193269.0,14.21,14.22,14.19,14.2,193269.0
2022-09-09 13:45:00,14.2,14.22,14.18,14.22,242735.0,14.2,14.22,14.18,14.22,242735.0
2022-09-09 13:50:00,14.21,14.22,14.19,14.21,138154.0,14.21,14.22,14.19,14.21,138154.0
2022-09-09 13:55:00,14.21,14.23,14.2,14.21,214582.0,14.21,14.23,14.2,14.21,214582.0
2022-09-09 14:00:00,14.22,14.22,14.18,14.19,242276.0,14.22,14.22,14.18,14.19,242276.0
2022-09-09 14:05:00,14.2,14.21,14.18,14.2,127885.0,14.2,14.21,14.18,14.2,127885.0
2022-09-09 14:10:00,14.21,14.23,14.18,14.22,243045.0,14.21,14.23,14.18,14.22,243045.0
2022-09-09 14:15:00,14.22,14.23,14.21,14.23,101008.0,14.22,14.23,14.21,14.23,101008.0
2022-09-09 14:20:00,14.23,14.25,14.21,14.24,503188.0,14.23,14.25,14.21,14.24,503188.0
2022-09-09 14:25:00,14.24,14.25,14.24,14.24,104077.0,14.24,14.25,14.24,14.24,104077.0
2022-09-09 14:30:00,14.24,14.25,14.2,14.21,177868.0,14.24,14.25,14.2,14.21,177868.0
2022-09-09 14:35:00,14.21,14.23,14.2,14.21,160464.0,14.21,14.23,14.2,14.21,160464.0
2022-09-09 14:40:00,14.21,14.22,14.18,14.19,191060.0,14.21,14.22,14.18,14.19,191060.0
2022-09-09 14:45:00,14.19,14.2,14.17,14.19,311418.0,14.19,14.2,14.17,14.19,311418.0
2022-09-09 14:50:00,14.19,14.21,14.18,14.2,132864.0,14.19,14.21,14.18,14.2,132864.0
2022-09-09 14:55:00,14.2,14.22,14.19,14.21,150814.0,14.2,14.22,14.19,14.21,150814.0
2022-09-09 15:00:00,14.22,14.22,14.2,14.21,133582.0,14.22,14.22,14.2,14.21,133582.0
2022-09-09 15:05:00,14.21,14.21,14.18,14.19,145663.0,14.21,14.21,14.18,14.19,145663.0
2022-09-09 15:10:00,14.19,14.2,14.18,14.19,164453.0,14.19,14.2,14.18,14.19,164453.0
2022-09-09 15:15:00,14.19,14.19,14.17,14.19,138371.0,14.19,14.19,14.17,14.19,138371.0
2022-09-09 15:20:00,14.19,14.19,14.16,14.17,166967.0,14.19,14.19,14.16,14.17,166967.0
2022-09-09 15:25:00,14.17,14.19,14.16,14.19,141080.0,14.17,14.19,14.16,14.19,141080.0
2022-09-09 15:30:00,14.19,14.19,14.17,14.18,208937.0,14.19,14.19,14.17,14.18,208937.0
2022-09-09 15:35:00,14.18,14.19,14.16,14.19,256609.0,14.18,14.19,14.16,14.19,256609.0
2022-09-09 15:40:00,14.19,14.21,14.18,14.19,475511.0,14.19,14.21,14.18,14.19,475511.0
2022-09-09 15:45:00,14.19,14.2,14.17,14.2,307941.0,14.19,14.2,14.17,14.2,307941.0
2022-09-09 15:50:00,14.2,14.23,14.19,14.23,718926.0,14.2,14.23,14.19,14.23,718926.0
2022-09-09 15:55:00,14.23,14.24,14.18,14.18,1040598.0,14.23,14.24,14.18,14.18,1040598.0
2022-09-12 09:30:00,14.35,14.58,14.32,14.53,1169116.0,14.35,14.58,14.32,14.53,1169116.0
2022-09-12 09:35:00,14.53,14.53,14.46,14.49,848758.0,14.53,14.53,14.46,14.49,848758.0
2022-09-12 09:40:00,14.49,14.59,14.48,14.55,1035947.0,14.49,14.59,14.48,14.55,1035947.0
2022-09-12 09:45:00,14.55,14.62,14.52,14.56,961827.0,14.55,14.62,14.52,14.56,961827.0
2022-09-12 09:50:00,14.56,14.63,14.52,14.57,511939.0,14.56,14.63,14.52,14.57,511939.0
2022-09-12 09:55:00,14.57,14.67,14.56,14.66,549581.0,14.57,14.67,14.56,14.66,549581.0
2022-09-12 10:00:00,14.66,14.67,14.56,14.58,649402.0,14.66,14.67,14.56,14.58,649402.0
2022-09-12 10:05:00,14.58,14.61,14.53,14.55,405129.0,14.58,14.61,14.53,14.55,405129.0
2022-09-12 10:10:00,14.55,14.58,14.49,14.51,403389.0,14.55,14.58,14.49,14.51,403389.0
2022-09-12 10:15:00,14.51,14.57,14.51,14.56,255130.0,14.51,14.57,14.51,14.56,255130.0
2022-09-12 10:20:00,14.56,14.59,14.53,14.58,647148.0,14.56,14.59,14.53,14.58,647148.0
2022-09-12 10:25:00,14.58,14.6,14.55,14.56,282508.0,14.58,14.6,14.55,14.56,282508.0
2022-09-12 10:30:00,14.55,14.59,14.53,14.53,493135.0,14.55,14.59,14.53,14.53,493135.0
2022-09-12 10:35:00,14.54,14.6,14.52,14.54,834188.0,14.54,14.6,14.52,14.54,834188.0
2022-09-12 10:40:00,14.53,14.53,14.47,14.51,358757.0,14.53,14.53,14.47,14.51,358757.0
2022-09-12 10:45:00,14.52,14.54,14.5,14.54,263011.0,14.52,14.54,14.5,14.54,263011.0
2022-09-12 10:50:00,14.54,14.55,14.46,14.48,265856.0,14.54,14.55,14.46,14.48,265856.0
2022-09-12 10:55:00,14.47,14.48,14.41,14.42,398625.0,14.47,14.48,14.41,14.42,398625.0
2022-09-12 11:00:00,14.42,14.43,14.35,14.37,651299.0,14.42,14.43,14.35,14.37,651299.0
2022-09-12 11:05:00,14.38,14.4,14.35,14.38,306324.0,14.38,14.4,14.35,14.38,306324.0
2022-09-12 11:10:00,14.37,14.42,14.36,14.41,228841.0,14.37,14.42,14.36,14.41,228841.0
2022-09-12 11:15:00,14.42,14.43,14.38,14.43,203089.0,14.42,14.43,14.38,14.43,203089.0
2022-09-12 11:20:00,14.43,14.44,14.41,14.43,231721.0,14.43,14.44,14.41,14.43,231721.0
2022-09-12 11:25:00,14.43,14.46,14.42,14.45,214781.0,14.43,14.46,14.42,14.45,214781.0
2022-09-12 11:30:00,14.46,14.46,14.42,14.43,293298.0,14.46,14.46,14.42,14.43,293298.0
2022-09-12 11:35:00,14.43,14.44,14.39,14.44,338621.0,14.43,14.44,14.39,14.44,338621.0
2022-09-12 11:40:00,14.44,14.48,14.43,14.48,344040.0,14.44,14.48,14.43,14.48,344040.0
2022-09-12 11:45:00,14.48,14.49,14.44,14.46,285143.0,14.48,14.49,14.44,14.46,285143.0
2022-09-12 11:50:00,14.46,14.48,14.41,14.42,428514.0,14.46,14.48,14.41,14.42,428514.0
2022-09-12 11:55:00,14.41,14.43,14.37,14.42,398111.0,14.41,14.43,14.37,14.42,398111.0
2022-09-12 12:00:00,14.42,14.44,14.41,14.43,193511.0,14.42,14.44,14.41,14.43,193511.0
2022-09-12 12:05:00,14.42,14.46,14.41,14.42,309565.0,14.42,14.46,14.41,14.42,309565.0
2022-09-12 12:10:00,14.43,14.45,14.41,14.43,321865.0,14.43,14.45,14.41,14.43,321865.0
2022-09-12 12:15:00,14.43,14.44,14.38,14.42,207273.0,14.43,14.44,14.38,14.42,207273.0
2022-09-12 12:20:00,14.41,14.45,14.4,14.45,189270.0,14.41,14.45,14.4,14.45,189270.0
2022-09-12 12:25:00,14.44,14.46,14.43,14.46,172052.0,14.44,14.46,14.43,14.46,172052.0
2022-09-12 12:30:00,14.46,14.46,14.43,14.44,111736.0,14.46,14.46,14.43,14.44,111736.0
2022-09-12 12:35:00,14.44,14.48,14.42,14.48,280846.0,14.44,14.48,14.42,14.48,280846.0
2022-09-12 12:40:00,14.48,14.5,14.47,14.49,246164.0,14.48,14.5,14.47,14.49,246164.0
2022-09-12 12:45:00,14.49,14.49,14.45,14.46,237921.0,14.49,14.49,14.45,14.46,237921.0
2022-09-12 12:50:00,14.47,14.49,14.47,14.48,148289.0,14.47,14.49,14.47,14.48,148289.0
2022-09-12 12:55:00,14.47,14.5,14.47,14.5,174641.0,14.47,14.5,14.47,14.5,174641.0
2022-09-12 13:00:00,14.49,14.5,14.45,14.48,244964.0,14.49,14.5,14.45,14.48,244964.0
2022-09-12 13:05:00,14.48,14.5,14.46,14.48,231255.0,14.48,14.5,14.46,14.48,231255.0
2022-09-12 13:10:00,14.49,14.5,14.48,14.5,128479.0,14.49,14.5,14.48,14.5,128479.0
2022-09-12 13:15:00,14.5,14.52,14.49,14.5,242250.0,14.5,14.52,14.49,14.5,242250.0
2022-09-12 13:20:00,14.5,14.5,14.46,14.48,147169.0,14.5,14.5,14.46,14.48,147169.0
2022-09-12 13:25:00,14.48,14.49,14.46,14.49,163885.0,14.48,14.49,14.46,14.49,163885.0
2022-09-12 13:30:00,14.48,14.5,14.47,14.49,172777.0,14.48,14.5,14.47,14.49,172777.0
2022-09-12 13:35:00,14.49,14.49,14.47,14.48,130359.0,14.49,14.49,14.47,14.48,130359.0
2022-09-12 13:40:00,14.47,14.48,14.45,14.45,189676.0,14.47,14.48,14.45,14.45,189676.0
2022-09-12 13:45:00,14.46,14.49,14.45,14.49,95540.0,14.46,14.49,14.45,14.49,95540.0
2022-09-12 13:50:00,14.49,14.51,14.48,14.51,266081.0,14.49,14.51,14.48,14.51,266081.0
2022-09-12 13:55:00,14.51,14.51,14.49,14.51,108272.0,14.51,14.51,14.49,14.51,108272.0
2022-09-12 14:00:00,14.51,14.52,14.48,14.49,122399.0,14.51,14.52,14.48,14.49,122399.0
2022-09-12 14:05:00,14.49,14.51,14.48,14.5,103094.0,14.49,14.51,14.48,14.5,103094.0
2022-09-12 14:10:00,14.5,14.53,14.5,14.52,153836.0,14.5,14.53,14.5,14.52,153836.0
2022-09-12 14:15:00,14.52,14.54,14.48,14.5,197836.0,14.52,14.54,14.48,14.5,197836.0
2022-09-12 14:20:00,14.49,14.51,14.45,14.49,192316.0,14.49,14.51,14.45,14.49,192316.0
2022-09-12 14:25:00,14.49,14.51,14.47,14.48,194471.0,14.49,14.51,14.47,14.48,194471.0
2022-09-12 14:30:00,14.49,14.49,14.43,14.44,306050.0,14.49,14.49,14.43,14.44,306050.0
2022-09-12 14:35:00,14.44,14.47,14.44,14.46,342238.0,14.44,14.47,14.44,14.46,342238.0
2022-09-12 14:40:00,14.46,14.48,14.44,14.47,273579.0,14.46,14.48,14.44,14.47,273579.0
2022-09-12 14:45:00,14.47,14.5,14.46,14.5,126639.0,14.47,14.5,14.46,14.5,126639.0
2022-09-12 14:50:00,14.5,14.51,14.48,14.48,201277.0,14.5,14.51,14.48,14.48,201277.0
2022-09-12 14:55:00,14.48,14.49,14.44,14.45,243550.0,14.48,14.49,14.44,14.45,243550.0
2022-09-12 15:00:00,14.45,14.47,14.44,14.46,194857.0,14.45,14.47,14.44,14.46,194857.0
2022-09-12 15:05:00,14.46,14.49,14.46,14.48,179572.0,14.46,14.49,14.46,14.48,179572.0
2022-09-12 15:10:00,14.48,14.49,14.47,14.49,115466.0,14.48,14.49,14.47,14.49,115466.0
2022-09-12 15:15:00,14.49,14.49,14.45,14.46,228831.0,14.49,14.49,14.45,14.46,228831.0
2022-09-12 15:20:00,14.46,14.48,14.45,14.47,187767.0,14.46,14.48,14.45,14.47,187767.0
2022-09-12 15:25:00,14.46,14.48,14.45,14.46,286508.0,14.46,14.48,14.45,14.46,286508.0
2022-09-12 15:30:00,14.46,14.46,14.43,14.44,254747.0,14.46,14.46,14.43,14.44,254747.0
2022-09-12 15:35:00,14.44,14.47,14.43,14.45,273415.0,14.44,14.47,14.43,14.45,273415.0
2022-09-12 15:40:00,14.46,14.48,14.44,14.46,219150.0,14.46,14.48,14.44,14.46,219150.0
2022-09-12 15:45:00,14.46,14.47,14.43,14.46,279820.0,14.46,14.47,14.43,14.46,279820.0
2022-09-12 15:50:00,14.45,14.47,14.44,14.45,310317.0,14.45,14.47,14.44,14.45,310317.0
2022-09-12 15:55:00,14.44,14.48,14.43,14.47,933488.0,14.44,14.48,14.43,14.47,933488.0
2022-09-13 09:30:00,13.93,14.04,13.84,14.0,1249814.0,13.93,14.04,13.84,14.0,1249814.0
2022-09-13 09:35:00,13.99,14.0,13.89,13.92,599444.0,13.99,14.0,13.89,13.92,599444.0
2022-09-13 09:40:00,13.92,13.99,13.89,13.97,668351.0,13.92,13.99,13.89,13.97,668351.0
2022-09-13 09:45:00,13.96,14.03,13.94,14.0,462711.0,13.96,14.03,13.94,14.0,462711.0
2022-09-13 09:50:00,14.0,14.09,14.0,14.08,403824.0,14.0,14.09,14.0,14.08,403824.0
2022-09-13 09:55:00,14.08,14.11,14.03,14.04,301144.0,14.08,14.11,14.03,14.04,301144.0
2022-09-13 10:00:00,14.04,14.06,13.97,13.98,568814.0,14.04,14.06,13.97,13.98,568814.0
2022-09-13 10:05:00,13.99,14.03,13.97,14.02,490029.0,13.99,14.03,13.97,14.02,490029.0
2022-09-13 10:10:00,14.01,14.06,14.0,14.03,581332.0,14.01,14.06,14.0,14.03,581332.0
2022-09-13 10:15:00,14.02,14.06,13.99,14.05,323589.0,14.02,14.06,13.99,14.05,323589.0
2022-09-13 10:20:00,14.05,14.05,13.94,13.97,574687.0,14.05,14.05,13.94,13.97,574687.0
2022-09-13 10:25:00,13.98,13.98,13.94,13.95,289453.0,13.98,13.98,13.94,13.95,289453.0
2022-09-13 10:30:00,13.94,13.97,13.9,13.9,450945.0,13.94,13.97,13.9,13.9,450945.0
2022-09-13 10:35:00,13.91,13.91,13.86,13.87,604153.0,13.91,13.91,13.86,13.87,604153.0
2022-09-13 10:40:00,13.87,13.88,13.83,13.85,579899.0,13.87,13.88,13.83,13.85,579899.0
2022-09-13 10:45:00,13.85,13.85,13.8,13.81,263058.0,13.85,13.85,13.8,13.81,263058.0
2022-09-13 10:50:00,13.8,13.81,13.75,13.77,590520.0,13.8,13.81,13.75,13.77,590520.0
2022-09-13 10:55:00,13.77,13.83,13.77,13.81,411146.0,13.77,13.83,13.77,13.81,411146.0
2022-09-13 11:00:00,13.81,13.82,13.78,13.81,405716.0,13.81,13.82,13.78,13.81,405716.0
2022-09-13 11:05:00,13.81,13.81,13.75,13.78,257887.0,13.81,13.81,13.75,13.78,257887.0
2022-09-13 11:10:00,13.77,13.8,13.74,13.77,260156.0,13.77,13.8,13.74,13.77,260156.0
2022-09-13 11:15:00,13.78,13.82,13.76,13.79,196858.0,13.78,13.82,13.76,13.79,196858.0
2022-09-13 11:20:00,13.79,13.81,13.78,13.79,194931.0,13.79,13.81,13.78,13.79,194931.0
2022-09-13 11:25:00,13.78,13.83,13.78,13.82,218866.0,13.78,13.83,13.78,13.82,218866.0
2022-09-13 11:30:00,13.82,13.85,13.81,13.84,374143.0,13.82,13.85,13.81,13.84,374143.0
2022-09-13 11:35:00,13.85,13.86,13.83,13.85,297215.0,13.85,13.86,13.83,13.85,297215.0
2022-09-13 11:40:00,13.85,13.85,13.8,13.83,223289.0,13.85,13.85,13.8,13.83,223289.0
2022-09-13 11:45:00,13.82,13.83,13.78,13.78,259847.0,13.82,13.83,13.78,13.78,259847.0
2022-09-13 11:50:00,13.79,13.81,13.77,13.81,387213.0,13.79,13.81,13.77,13.81,387213.0
2022-09-13 11:55:00,13.81,13.82,13.78,13.8,368172.0,13.81,13.82,13.78,13.8,368172.0
2022-09-13 12:00:00,13.79,13.82,13.77,13.82,414540.0,13.79,13.82,13.77,13.82,414540.0
2022-09-13 12:05:00,13.82,13.83,13.79,13.81,273600.0,13.82,13.83,13.79,13.81,273600.0
2022-09-13 12:10:00,13.82,13.82,13.78,13.79,232325.0,13.82,13.82,13.78,13.79,232325.0
2022-09-13 12:15:00,13.79,13.81,13.77,13.78,417945.0,13.79,13.81,13.77,13.78,417945.0
2022-09-13 12:20:00,13.77,13.79,13.77,13.78,164842.0,13.77,13.79,13.77,13.78,164842.0
2022-09-13 12:25:00,13.78,13.78,13.73,13.75,486802.0,13.78,13.78,13.73,13.75,486802.0
2022-09-13 12:30:00,13.76,13.78,13.75,13.78,294638.0,13.76,13.78,13.75,13.78,294638.0
2022-09-13 12:35:00,13.78,13.8,13.78,13.79,147480.0,13.78,13.8,13.78,13.79,147480.0
2022-09-13 12:40:00,13.79,13.82,13.78,13.8,206690.0,13.79,13.82,13.78,13.8,206690.0
2022-09-13 12:45:00,13.81,13.83,13.79,13.83,207289.0,13.81,13.83,13.79,13.83,207289.0
2022-09-13 12:50:00,13.82,13.83,13.8,13.83,176317.0,13.82,13.83,13.8,13.83,176317.0
2022-09-13 12:55:00,13.82,13.84,13.78,13.79,193195.0,13.82,13.84,13.78,13.79,193195.0
2022-09-13 13:00:00,13.79,13.82,13.77,13.8,191018.0,13.79,13.82,13.77,13.8,191018.0
2022-09-13 13:05:00,13.79,13.83,13.79,13.81,174634.0,13.79,13.83,13.79,13.81,174634.0
2022-09-13 13:10:00,13.81,13.85,13.8,13.84,167528.0,13.81,13.85,13.8,13.84,167528.0
2022-09-13 13:15:00,13.84,13.86,13.82,13.83,143085.0,13.84,13.86,13.82,13.83,143085.0
2022-09-13 13:20:00,13.83,13.87,13.82,13.87,221799.0,13.83,13.87,13.82,13.87,221799.0
2022-09-13 13:25:00,13.87,13.88,13.83,13.84,382549.0,13.87,13.88,13.83,13.84,382549.0
2022-09-13 13:30:00,13.84,13.85,13.81,13.83,251759.0,13.84,13.85,13.81,13.83,251759.0
2022-09-13 13:35:00,13.83,13.85,13.82,13.85,289106.0,13.83,13.85,13.82,13.85,289106.0
2022-09-13 13:40:00,13.85,13.85,13.78,13.79,257872.0,13.85,13.85,13.78,13.79,257872.0
2022-09-13 13:45:00,13.78,13.81,13.77,13.8,176915.0,13.78,13.81,13.77,13.8,176915.0
2022-09-13 13:50:00,13.81,13.81,13.76,13.78,317915.0,13.81,13.81,13.76,13.78,317915.0
2022-09-13 13:55:00,13.78,13.8,13.77,13.79,148594.0,13.78,13.8,13.77,13.79,148594.0
2022-09-13 14:00:00,13.8,13.81,13.78,13.81,184127.0,13.8,13.81,13.78,13.81,184127.0
2022-09-13 14:05:00,13.81,13.83,13.8,13.82,304243.0,13.81,13.83,13.8,13.82,304243.0
2022-09-13 14:10:00,13.82,13.84,13.79,13.84,153563.0,13.82,13.84,13.79,13.84,153563.0
2022-09-13 14:15:00,13.84,13.85,13.82,13.84,316660.0,13.84,13.85,13.82,13.84,316660.0
2022-09-13 14:20:00,13.84,13.85,13.81,13.81,122213.0,13.84,13.85,13.81,13.81,122213.0
2022-09-13 14:25:00,13.82,13.82,13.77,13.77,252931.0,13.82,13.82,13.77,13.77,252931.0
2022-09-13 14:30:00,13.78,13.78,13.75,13.76,330937.0,13.78,13.78,13.75,13.76,330937.0
2022-09-13 14:35:00,13.77,13.78,13.75,13.76,181372.0,13.77,13.78,13.75,13.76,181372.0
2022-09-13 14:40:00,13.76,13.76,13.72,13.73,227058.0,13.76,13.76,13.72,13.73,227058.0
2022-09-13 14:45:00,13.73,13.74,13.71,13.71,370687.0,13.73,13.74,13.71,13.71,370687.0
2022-09-13 14:50:00,13.71,13.72,13.69,13.7,326762.0,13.71,13.72,13.69,13.7,326762.0
2022-09-13 14:55:00,13.7,13.74,13.69,13.74,335802.0,13.7,13.74,13.69,13.74,335802.0
2022-09-13 15:00:00,13.74,13.75,13.72,13.73,135280.0,13.74,13.75,13.72,13.73,135280.0
2022-09-13 15:05:00,13.72,13.73,13.71,13.73,173108.0,13.72,13.73,13.71,13.73,173108.0
2022-09-13 15:10:00,13.73,13.73,13.69,13.71,319989.0,13.73,13.73,13.69,13.71,319989.0
2022-09-13 15:15:00,13.71,13.74,13.71,13.73,336473.0,13.71,13.74,13.71,13.73,336473.0
2022-09-13 15:20:00,13.72,13.74,13.69,13.71,397143.0,13.72,13.74,13.69,13.71,397143.0
2022-09-13 15:25:00,13.71,13.72,13.67,13.68,328069.0,13.71,13.72,13.67,13.68,328069.0
2022-09-13 15:30:00,13.68,13.69,13.64,13.65,478078.0,13.68,13.69,13.64,13.65,478078.0
2022-09-13 15:35:00,13.65,13.68,13.63,13.67,497174.0,13.65,13.68,13.63,13.67,497174.0
2022-09-13 15:40:00,13.67,13.68,13.65,13.67,565027.0,13.67,13.68,13.65,13.67,565027.0
2022-09-13 15:45:00,13.67,13.67,13.63,13.66,536594.0,13.67,13.67,13.63,13.66,536594.0
2022-09-13 15:50:00,13.66,13.68,13.63,13.68,677724.0,13.66,13.68,13.63,13.68,677724.0
2022-09-13 15:55:00,13.68,13.73,13.67,13.69,1274222.0,13.68,13.73,13.67,13.69,1274222.0
2022-09-14 09:30:00,13.62,13.63,13.38,13.4,868967.0,13.62,13.63,13.38,13.4,868967.0
2022-09-14 09:35:00,13.4,13.49,13.39,13.48,341211.0,13.4,13.49,13.39,13.48,341211.0
2022-09-14 09:40:00,13.47,13.53,13.4,13.52,335294.0,13.47,13.53,13.4,13.52,335294.0
2022-09-14 09:45:00,13.51,13.55,13.44,13.46,373938.0,13.51,13.55,13.44,13.46,373938.0
2022-09-14 09:50:00,13.46,13.48,13.41,13.43,386860.0,13.46,13.48,13.41,13.43,386860.0
2022-09-14 09:55:00,13.43,13.5,13.42,13.5,259589.0,13.43,13.5,13.42,13.5,259589.0
2022-09-14 10:00:00,13.5,13.5,13.43,13.44,333668.0,13.5,13.5,13.43,13.44,333668.0
2022-09-14 10:05:00,13.44,13.51,13.42,13.46,326617.0,13.44,13.51,13.42,13.46,326617.0
2022-09-14 10:10:00,13.46,13.5,13.42,13.43,329041.0,13.46,13.5,13.42,13.43,329041.0
2022-09-14 10:15:00,13.44,13.48,13.42,13.43,366427.0,13.44,13.48,13.42,13.43,366427.0
2022-09-14 10:20:00,13.43,13.44,13.35,13.35,443474.0,13.43,13.44,13.35,13.35,443474.0
2022-09-14 10:25:00,13.36,13.36,13.28,13.28,703116.0,13.36,13.36,13.28,13.28,703116.0
2022-09-14 10:30:00,13.29,13.32,13.27,13.3,477303.0,13.29,13.32,13.27,13.3,477303.0
2022-09-14 10:35:00,13.31,13.35,13.3,13.33,299896.0,13.31,13.35,13.3,13.33,299896.0
2022-09-14 10:40:00,13.32,13.39,13.3,13.36,362018.0,13.32,13.39,13.3,13.36,362018.0
2022-09-14 10:45:00,13.36,13.47,13.34,13.46,890738.0,13.36,13.47,13.34,13.46,890738.0
2022-09-14 10:50:00,13.46,13.56,13.44,13.54,411188.0,13.46,13.56,13.44,13.54,411188.0
2022-09-14 10:55:00,13.55,13.57,13.51,13.56,264042.0,13.55,13.57,13.51,13.56,264042.0
2022-09-14 11:00:00,13.55,13.58,13.52,13.54,289910.0,13.55,13.58,13.52,13.54,289910.0
2022-09-14 11:05:00,13.54,13.63,13.53,13.63,387682.0,13.54,13.63,13.53,13.63,387682.0
2022-09-14 11:10:00,13.63,13.71,13.62,13.68,430838.0,13.63,13.71,13.62,13.68,430838.0
2022-09-14 11:15:00,13.68,13.7,13.66,13.66,348076.0,13.68,13.7,13.66,13.66,348076.0
2022-09-14 11:20:00,13.66,13.71,13.65,13.69,317702.0,13.66,13.71,13.65,13.69,317702.0
2022-09-14 11:25:00,13.69,13.71,13.66,13.7,165494.0,13.69,13.71,13.66,13.7,165494.0
2022-09-14 11:30:00,13.71,13.71,13.64,13.67,351322.0,13.71,13.71,13.64,13.67,351322.0
2022-09-14 11:35:00,13.66,13.78,13.66,13.78,566374.0,13.66,13.78,13.66,13.78,566374.0
2022-09-14 11:40:00,13.78,13.84,13.77,13.84,667547.0,13.78,13.84,13.77,13.84,667547.0
2022-09-14 11:45:00,13.84,13.85,13.8,13.81,405593.0,13.84,13.85,13.8,13.81,405593.0
2022-09-14 11:50:00,13.81,13.84,13.76,13.84,488601.0,13.81,13.84,13.76,13.84,488601.0
2022-09-14 11:55:00,13.84,13.85,13.8,13.81,420083.0,13.84,13.85,13.8,13.81,420083.0
2022-09-14 12:00:00,13.81,13.82,13.75,13.76,594411.0,13.81,13.82,13.75,13.76,594411.0
2022-09-14 12:05:00,13.76,13.8,13.74,13.78,356429.0,13.76,13.8,13.74,13.78,356429.0
2022-09-14 12:10:00,13.79,13.86,13.77,13.86,422909.0,13.79,13.86,13.77,13.86,422909.0
2022-09-14 12:15:00,13.86,13.86,13.82,13.85,308204.0,13.86,13.86,13.82,13.85,308204.0
2022-09-14 12:20:00,13.85,13.85,13.81,13.83,297125.0,13.85,13.85,13.81,13.83,297125.0
2022-09-14 12:25:00,13.84,13.87,13.83,13.87,479232.0,13.84,13.87,13.83,13.87,479232.0
2022-09-14 12:30:00,13.87,13.88,13.82,13.83,288269.0,13.87,13.88,13.82,13.83,288269.0
2022-09-14 12:35:00,13.83,13.93,13.82,13.9,345470.0,13.83,13.93,13.82,13.9,345470.0
2022-09-14 12:40:00,13.9,13.91,13.88,13.89,396153.0,13.9,13.91,13.88,13.89,396153.0
2022-09-14 12:45:00,13.88,13.9,13.87,13.9,150315.0,13.88,13.9,13.87,13.9,150315.0
2022-09-14 12:50:00,13.9,13.93,13.89,13.93,324465.0,13.9,13.93,13.89,13.93,324465.0
2022-09-14 12:55:00,13.93,13.93,13.89,13.91,319879.0,13.93,13.93,13.89,13.91,319879.0
2022-09-14 13:00:00,13.92,13.95,13.91,13.94,270388.0,13.92,13.95,13.91,13.94,270388.0
2022-09-14 13:05:00,13.94,13.95,13.9,13.93,254411.0,13.94,13.95,13.9,13.93,254411.0
2022-09-14 13:10:00,13.93,13.98,13.92,13.96,246747.0,13.93,13.98,13.92,13.96,246747.0
2022-09-14 13:15:00,13.96,13.98,13.95,13.97,243235.0,13.96,13.98,13.95,13.97,243235.0
2022-09-14 13:20:00,13.96,13.97,13.94,13.96,298725.0,13.96,13.97,13.94,13.96,298725.0
2022-09-14 13:25:00,13.96,13.96,13.92,13.94,437305.0,13.96,13.96,13.92,13.94,437305.0
2022-09-14 13:30:00,13.95,13.96,13.92,13.93,295337.0,13.95,13.96,13.92,13.93,295337.0
2022-09-14 13:35:00,13.93,13.95,13.88,13.88,292060.0,13.93,13.95,13.88,13.88,292060.0
2022-09-14 13:40:00,13.88,13.92,13.88,13.91,250217.0,13.88,13.92,13.88,13.91,250217.0
2022-09-14 13:45:00,13.91,13.92,13.85,13.87,421642.0,13.91,13.92,13.85,13.87,421642.0
2022-09-14 13:50:00,13.87,13.88,13.85,13.87,282950.0,13.87,13.88,13.85,13.87,282950.0
2022-09-14 13:55:00,13.87,13.87,13.82,13.84,251035.0,13.87,13.87,13.82,13.84,251035.0
2022-09-14 14:00:00,13.85,13.87,13.83,13.84,182963.0,13.85,13.87,13.83,13.84,182963.0
2022-09-14 14:05:00,13.83,13.87,13.83,13.86,127867.0,13.83,13.87,13.83,13.86,127867.0
2022-09-14 14:10:00,13.86,13.87,13.84,13.86,99666.0,13.86,13.87,13.84,13.86,99666.0
2022-09-14 14:15:00,13.86,13.88,13.85,13.88,177337.0,13.86,13.88,13.85,13.88,177337.0
2022-09-14 14:20:00,13.88,13.91,13.87,13.91,422471.0,13.88,13.91,13.87,13.91,422471.0
2022-09-14 14:25:00,13.9,13.91,13.88,13.91,175852.0,13.9,13.91,13.88,13.91,175852.0
2022-09-14 14:30:00,13.91,13.94,13.9,13.94,272185.0,13.91,13.94,13.9,13.94,272185.0
2022-09-14 14:35:00,13.93,13.96,13.92,13.96,299288.0,13.93,13.96,13.92,13.96,299288.0
2022-09-14 14:40:00,13.96,13.96,13.93,13.93,209295.0,13.96,13.96,13.93,13.93,209295.0
2022-09-14 14:45:00,13.93,13.96,13.91,13.96,258969.0,13.93,13.96,13.91,13.96,258969.0
2022-09-14 14:50:00,13.96,13.97,13.92,13.93,235005.0,13.96,13.97,13.92,13.93,235005.0
2022-09-14 14:55:00,13.92,13.95,13.9,13.94,395525.0,13.92,13.95,13.9,13.94,395525.0
2022-09-14 15:00:00,13.93,13.96,13.91,13.92,174231.0,13.93,13.96,13.91,13.92,174231.0
2022-09-14 15:05:00,13.92,13.94,13.91,13.94,176376.0,13.92,13.94,13.91,13.94,176376.0
2022-09-14 15:10:00,13.94,13.94,13.88,13.88,243370.0,13.94,13.94,13.88,13.88,243370.0
2022-09-14 15:15:00,13.88,13.89,13.85,13.86,216154.0,13.88,13.89,13.85,13.86,216154.0
2022-09-14 15:20:00,13.86,13.9,13.84,13.89,231858.0,13.86,13.9,13.84,13.89,231858.0
2022-09-14 15:25:00,13.89,13.9,13.85,13.89,259360.0,13.89,13.9,13.85,13.89,259360.0
2022-09-14 15:30:00,13.88,13.91,13.85,13.9,319340.0,13.88,13.91,13.85,13.9,319340.0
2022-09-14 15:35:00,13.9,13.93,13.89,13.92,223435.0,13.9,13.93,13.89,13.92,223435.0
2022-09-14 15:40:00,13.92,13.95,13.91,13.94,388865.0,13.92,13.95,13.91,13.94,388865.0
2022-09-14 15:45:00,13.94,13.97,13.93,13.96,294585.0,13.94,13.97,13.93,13.96,294585.0
2022-09-14 15:50:00,13.97,14.01,13.96,14.01,703385.0,13.97,14.01,13.96,14.01,703385.0
2022-09-14 15:55:00,14.01,14.04,13.99,14.02,669795.0,14.01,14.04,13.99,14.02,669795.0
2022-09-15 09:30:00,13.91,14.21,13.9,14.17,785406.0,13.91,14.21,13.9,14.17,785406.0
2022-09-15 09:35:00,14.16,14.2,14.11,14.15,349323.0,14.16,14.2,14.11,14.15,349323.0
2022-09-15 09:40:00,14.15,14.27,14.12,14.25,549298.0,14.15,14.27,14.12,14.25,549298.0
2022-09-15 09:45:00,14.25,14.34,14.24,14.34,607115.0,14.25,14.34,14.24,14.34,607115.0
2022-09-15 09:50:00,14.33,14.37,14.31,14.31,364635.0,14.33,14.37,14.31,14.31,364635.0
2022-09-15 09:55:00,14.31,14.34,14.28,14.3,474918.0,14.31,14.34,14.28,14.3,474918.0
2022-09-15 10:00:00,14.3,14.35,14.29,14.34,238911.0,14.3,14.35,14.29,14.34,238911.0
2022-09-15 10:05:00,14.34,14.4,14.34,14.39,429505.0,14.34,14.4,14.34,14.39,429505.0
2022-09-15 10:10:00,14.38,14.48,14.38,14.46,682682.0,14.38,14.48,14.38,14.46,682682.0
2022-09-15 10:15:00,14.46,14.48,14.38,14.39,584793.0,14.46,14.48,14.38,14.39,584793.0
2022-09-15 10:20:00,14.39,14.4,14.3,14.32,472798.0,14.39,14.4,14.3,14.32,472798.0
2022-09-15 10:25:00,14.31,14.33,14.28,14.29,341989.0,14.31,14.33,14.28,14.29,341989.0
2022-09-15 10:30:00,14.29,14.32,14.25,14.32,299732.0,14.29,14.32,14.25,14.32,299732.0
2022-09-15 10:35:00,14.32,14.39,14.31,14.38,360823.0,14.32,14.39,14.31,14.38,360823.0
2022-09-15 10:40:00,14.38,14.4,14.36,14.4,375314.0,14.38,14.4,14.36,14.4,375314.0
2022-09-15 10:45:00,14.4,14.43,14.37,14.38,628940.0,14.4,14.43,14.37,14.38,628940.0
2022-09-15 10:50:00,14.39,14.39,14.33,14.35,493358.0,14.39,14.39,14.33,14.35,493358.0
2022-09-15 10:55:00,14.35,14.35,14.29,14.34,360404.0,14.35,14.35,14.29,14.34,360404.0
2022-09-15 11:00:00,14.33,14.35,14.29,14.31,441520.0,14.33,14.35,14.29,14.31,441520.0
2022-09-15 11:05:00,14.32,14.34,14.28,14.31,335269.0,14.32,14.34,14.28,14.31,335269.0
2022-09-15 11:10:00,14.31,14.31,14.22,14.26,469293.0,14.31,14.31,14.22,14.26,469293.0
2022-09-15 11:15:00,14.27,14.3,14.23,14.29,270279.0,14.27,14.3,14.23,14.29,270279.0
2022-09-15 11:20:00,14.29,14.36,14.29,14.34,286974.0,14.29,14.36,14.29,14.34,286974.0
2022-09-15 11:25:00,14.34,14.36,14.33,14.35,122930.0,14.34,14.36,14.33,14.35,122930.0
2022-09-15 11:30:00,14.34,14.37,14.33,14.34,357663.0,14.34,14.37,14.33,14.34,357663.0
2022-09-15 11:35:00,14.34,14.36,14.3,14.31,171079.0,14.34,14.36,14.3,14.31,171079.0
2022-09-15 11:40:00,14.31,14.36,14.3,14.36,125485.0,14.31,14.36,14.3,14.36,125485.0
2022-09-15 11:45:00,14.36,14.37,14.33,14.35,189745.0,14.36,14.37,14.33,14.35,189745.0
2022-09-15 11:50:00,14.36,14.36,14.28,14.29,233352.0,14.36,14.36,14.28,14.29,233352.0
2022-09-15 11:55:00,14.29,14.31,14.25,14.27,209230.0,14.29,14.31,14.25,14.27,209230.0
2022-09-15 12:00:00,14.28,14.32,14.27,14.32,148299.0,14.28,14.32,14.27,14.32,148299.0
2022-09-15 12:05:00,14.31,14.32,14.27,14.29,88519.0,14.31,14.32,14.27,14.29,88519.0
2022-09-15 12:10:00,14.29,14.31,14.25,14.27,219241.0,14.29,14.31,14.25,14.27,219241.0
2022-09-15 12:15:00,14.27,14.31,14.26,14.31,153998.0,14.27,14.31,14.26,14.31,153998.0
2022-09-15 12:20:00,14.31,14.34,14.26,14.32,226168.0,14.31,14.34,14.26,14.32,226168.0
2022-09-15 12:25:00,14.31,14.33,14.27,14.28,154151.0,14.31,14.33,14.27,14.28,154151.0
2022-09-15 12:30:00,14.29,14.33,14.28,14.33,146272.0,14.29,14.33,14.28,14.33,146272.0
2022-09-15 12:35:00,14.33,14.36,14.32,14.35,155145.0,14.33,14.36,14.32,14.35,155145.0
2022-09-15 12:40:00,14.35,14.38,14.35,14.36,297154.0,14.35,14.38,14.35,14.36,297154.0
2022-09-15 12:45:00,14.35,14.36,14.32,14.34,146887.0,14.35,14.36,14.32,14.34,146887.0
2022-09-15 12:50:00,14.34,14.37,14.33,14.37,212219.0,14.34,14.37,14.33,14.37,212219.0
2022-09-15 12:55:00,14.37,14.4,14.36,14.39,189632.0,14.37,14.4,14.36,14.39,189632.0
2022-09-15 13:00:00,14.4,14.46,14.4,14.44,475332.0,14.4,14.46,14.4,14.44,475332.0
2022-09-15 13:05:00,14.43,14.46,14.43,14.45,160093.0,14.43,14.46,14.43,14.45,160093.0
2022-09-15 13:10:00,14.45,14.46,14.42,14.46,294059.0,14.45,14.46,14.42,14.46,294059.0
2022-09-15 13:15:00,14.46,14.53,14.46,14.52,471471.0,14.46,14.53,14.46,14.52,471471.0
2022-09-15 13:20:00,14.52,14.55,14.51,14.54,356712.0,14.52,14.55,14.51,14.54,356712.0
2022-09-15 13:25:00,14.54,14.56,14.52,14.53,203449.0,14.54,14.56,14.52,14.53,203449.0
2022-09-15 13:30:00,14.53,14.54,14.5,14.53,284575.0,14.53,14.54,14.5,14.53,284575.0
2022-09-15 13:35:00,14.53,14.53,14.5,14.53,194382.0,14.53,14.53,14.5,14.53,194382.0
2022-09-15 13:40:00,14.53,14.53,14.5,14.51,274006.0,14.53,14.53,14.5,14.51,274006.0
2022-09-15 13:45:00,14.51,14.53,14.49,14.52,239204.0,14.51,14.53,14.49,14.52,239204.0
2022-09-15 13:50:00,14.53,14.53,14.49,14.53,334258.0,14.53,14.53,14.49,14.53,334258.0
2022-09-15 13:55:00,14.53,14.54,14.5,14.5,468514.0,14.53,14.54,14.5,14.5,468514.0
2022-09-15 14:00:00,14.51,14.51,14.41,14.44,420630.0,14.51,14.51,14.41,14.44,420630.0
2022-09-15 14:05:00,14.44,14.46,14.42,14.44,356538.0,14.44,14.46,14.42,14.44,356538.0
2022-09-15 14:10:00,14.44,14.49,14.42,14.48,304839.0,14.44,14.49,14.42,14.48,304839.0
2022-09-15 14:15:00,14.48,14.51,14.46,14.5,219832.0,14.48,14.51,14.46,14.5,219832.0
2022-09-15 14:20:00,14.5,14.51,14.47,14.51,143605.0,14.5,14.51,14.47,14.51,143605.0
2022-09-15 14:25:00,14.51,14.52,14.48,14.52,177852.0,14.51,14.52,14.48,14.52,177852.0
2022-09-15 14:30:00,14.52,14.54,14.5,14.51,194069.0,14.52,14.54,14.5,14.51,194069.0
2022-09-15 14:35:00,14.51,14.53,14.48,14.51,148240.0,14.51,14.53,14.48,14.51,148240.0
2022-09-15 14:40:00,14.51,14.52,14.49,14.52,217591.0,14.51,14.52,14.49,14.52,217591.0
2022-09-15 14:45:00,14.52,14.52,14.45,14.46,287330.0,14.52,14.52,14.45,14.46,287330.0
2022-09-15 14:50:00,14.46,14.5,14.45,14.48,295490.0,14.46,14.5,14.45,14.48,295490.0
2022-09-15 14:55:00,14.48,14.48,14.44,14.46,319955.0,14.48,14.48,14.44,14.46,319955.0
2022-09-15 15:00:00,14.45,14.46,14.41,14.45,286055.0,14.45,14.46,14.41,14.45,286055.0
2022-09-15 15:05:00,14.44,14.47,14.43,14.44,123629.0,14.44,14.47,14.43,14.44,123629.0
2022-09-15 15:10:00,14.45,14.45,14.37,14.41,287384.0,14.45,14.45,14.37,14.41,287384.0
2022-09-15 15:15:00,14.4,14.42,14.36,14.37,183814.0,14.4,14.42,14.36,14.37,183814.0
2022-09-15 15:20:00,14.36,14.39,14.34,14.38,187174.0,14.36,14.39,14.34,14.38,187174.0
2022-09-15 15:25:00,14.38,14.39,14.32,14.34,238843.0,14.38,14.39,14.32,14.34,238843.0
2022-09-15 15:30:00,14.33,14.35,14.3,14.31,328756.0,14.33,14.35,14.3,14.31,328756.0
2022-09-15 15:35:00,14.31,14.32,14.3,14.32,279336.0,14.31,14.32,14.3,14.32,279336.0
2022-09-15 15:40:00,14.31,14.31,14.26,14.27,617701.0,14.31,14.31,14.26,14.27,617701.0
2022-09-15 15:45:00,14.27,14.28,14.24,14.26,581940.0,14.27,14.28,14.24,14.26,581940.0
2022-09-15 15:50:00,14.26,14.32,14.25,14.26,732106.0,14.26,14.32,14.25,14.26,732106.0
2022-09-15 15:55:00,14.27,14.3,14.26,14.27,953886.0,14.27,14.3,14.26,14.27,953886.0
2022-09-16 09:30:00,13.92,13.96,13.75,13.78,1883217.0,13.92,13.96,13.75,13.78,1883217.0
2022-09-16 09:35:00,13.77,13.84,13.72,13.84,626142.0,13.77,13.84,13.72,13.84,626142.0
2022-09-16 09:40:00,13.83,13.89,13.8,13.87,544342.0,13.83,13.89,13.8,13.87,544342.0
2022-09-16 09:45:00,13.87,13.92,13.83,13.88,372468.0,13.87,13.92,13.83,13.88,372468.0
2022-09-16 09:50:00,13.88,13.93,13.77,13.79,433499.0,13.88,13.93,13.77,13.79,433499.0
2022-09-16 09:55:00,13.78,13.86,13.78,13.81,335613.0,13.78,13.86,13.78,13.81,335613.0
2022-09-16 10:00:00,13.81,13.88,13.8,13.86,298129.0,13.81,13.88,13.8,13.86,298129.0
2022-09-16 10:05:00,13.86,13.95,13.83,13.85,261833.0,13.86,13.95,13.83,13.85,261833.0
2022-09-16 10:10:00,13.85,13.99,13.84,13.92,333767.0,13.85,13.99,13.84,13.92,333767.0
2022-09-16 10:15:00,13.91,13.97,13.9,13.91,183994.0,13.91,13.97,13.9,13.91,183994.0
2022-09-16 10:20:00,13.91,13.96,13.89,13.95,173421.0,13.91,13.96,13.89,13.95,173421.0
2022-09-16 10:25:00,13.95,13.95,13.87,13.88,171704.0,13.95,13.95,13.87,13.88,171704.0
2022-09-16 10:30:00,13.88,13.98,13.88,13.97,196293.0,13.88,13.98,13.88,13.97,196293.0
2022-09-16 10:35:00,13.97,14.02,13.94,13.97,388549.0,13.97,14.02,13.94,13.97,388549.0
2022-09-16 10:40:00,13.96,13.99,13.92,13.92,239857.0,13.96,13.99,13.92,13.92,239857.0
2022-09-16 10:45:00,13.92,13.98,13.92,13.94,253654.0,13.92,13.98,13.92,13.94,253654.0
2022-09-16 10:50:00,13.93,14.03,13.93,13.96,746317.0,13.93,14.03,13.93,13.96,746317.0
2022-09-16 10:55:00,13.95,13.96,13.89,13.91,403257.0,13.95,13.96,13.89,13.91,403257.0
2022-09-16 11:00:00,13.92,13.95,13.91,13.94,70494.0,13.92,13.95,13.91,13.94,70494.0
2022-09-16 11:05:00,13.93,13.96,13.88,13.88,506854.0,13.93,13.96,13.88,13.88,506854.0
2022-09-16 11:10:00,13.88,13.88,13.85,13.86,239733.0,13.88,13.88,13.85,13.86,239733.0
2022-09-16 11:15:00,13.86,13.91,13.83,13.88,323023.0,13.86,13.91,13.83,13.88,323023.0
2022-09-16 11:20:00,13.87,13.88,13.83,13.85,270884.0,13.87,13.88,13.83,13.85,270884.0
2022-09-16 11:25:00,13.85,13.87,13.83,13.84,271872.0,13.85,13.87,13.83,13.84,271872.0
2022-09-16 11:30:00,13.84,13.88,13.84,13.85,121617.0,13.84,13.88,13.84,13.85,121617.0
2022-09-16 11:35:00,13.85,13.86,13.81,13.82,139364.0,13.85,13.86,13.81,13.82,139364.0
2022-09-16 11:40:00,13.82,13.84,13.8,13.82,101296.0,13.82,13.84,13.8,13.82,101296.0
2022-09-16 11:45:00,13.81,13.86,13.81,13.85,111346.0,13.81,13.86,13.81,13.85,111346.0
2022-09-16 11:50:00,13.85,13.88,13.83,13.84,142883.0,13.85,13.88,13.83,13.84,142883.0
2022-09-16 11:55:00,13.84,13.86,13.82,13.86,138662.0,13.84,13.86,13.82,13.86,138662.0
2022-09-16 12:00:00,13.86,13.87,13.84,13.85,102643.0,13.86,13.87,13.84,13.85,102643.0
2022-09-16 12:05:00,13.85,13.88,13.83,13.84,117240.0,13.85,13.88,13.83,13.84,117240.0
2022-09-16 12:10:00,13.84,13.86,13.82,13.84,89474.0,13.84,13.86,13.82,13.84,89474.0
2022-09-16 12:15:00,13.84,13.85,13.81,13.82,137902.0,13.84,13.85,13.81,13.82,137902.0
2022-09-16 12:20:00,13.81,13.81,13.77,13.78,292088.0,13.81,13.81,13.77,13.78,292088.0
2022-09-16 12:25:00,13.78,13.78,13.75,13.76,303886.0,13.78,13.78,13.75,13.76,303886.0
2022-09-16 12:30:00,13.75,13.78,13.75,13.76,166208.0,13.75,13.78,13.75,13.76,166208.0
2022-09-16 12:35:00,13.76,13.77,13.75,13.77,117575.0,13.76,13.77,13.75,13.77,117575.0
2022-09-16 12:40:00,13.77,13.82,13.77,13.81,148496.0,13.77,13.82,13.77,13.81,148496.0
2022-09-16 12:45:00,13.8,13.83,13.79,13.83,129002.0,13.8,13.83,13.79,13.83,129002.0
2022-09-16 12:50:00,13.83,13.83,13.8,13.82,150858.0,13.83,13.83,13.8,13.82,150858.0
2022-09-16 12:55:00,13.81,13.83,13.8,13.83,112082.0,13.81,13.83,13.8,13.83,112082.0
2022-09-16 13:00:00,13.83,13.84,13.78,13.79,133344.0,13.83,13.84,13.78,13.79,133344.0
2022-09-16 13:05:00,13.79,13.79,13.76,13.76,174841.0,13.79,13.79,13.76,13.76,174841.0
2022-09-16 13:10:00,13.77,13.78,13.75,13.75,86311.0,13.77,13.78,13.75,13.75,86311.0
2022-09-16 13:15:00,13.75,13.79,13.75,13.78,113317.0,13.75,13.79,13.75,13.78,113317.0
2022-09-16 13:20:00,13.77,13.78,13.73,13.76,277306.0,13.77,13.78,13.73,13.76,277306.0
2022-09-16 13:25:00,13.76,13.77,13.74,13.75,85333.0,13.76,13.77,13.74,13.75,85333.0
2022-09-16 13:30:00,13.75,13.8,13.74,13.75,183078.0,13.75,13.8,13.74,13.75,183078.0
2022-09-16 13:35:00,13.75,13.81,13.75,13.79,107003.0,13.75,13.81,13.75,13.79,107003.0
2022-09-16 13:40:00,13.8,13.8,13.77,13.78,131642.0,13.8,13.8,13.77,13.78,131642.0
2022-09-16 13:45:00,13.78,13.78,13.75,13.76,71396.0,13.78,13.78,13.75,13.76,71396.0
2022-09-16 13:50:00,13.75,13.77,13.74,13.75,139547.0,13.75,13.77,13.74,13.75,139547.0
2022-09-16 13:55:00,13.75,13.78,13.74,13.75,61810.0,13.75,13.78,13.74,13.75,61810.0
2022-09-16 14:00:00,13.75,13.77,13.73,13.75,155381.0,13.75,13.77,13.73,13.75,155381.0
2022-09-16 14:05:00,13.75,13.76,13.71,13.73,106446.0,13.75,13.76,13.71,13.73,106446.0
2022-09-16 14:10:00,13.73,13.75,13.72,13.73,300473.0,13.73,13.75,13.72,13.73,300473.0
2022-09-16 14:15:00,13.74,13.74,13.68,13.69,372659.0,13.74,13.74,13.68,13.69,372659.0
2022-09-16 14:20:00,13.69,13.72,13.67,13.7,237664.0,13.69,13.72,13.67,13.7,237664.0
2022-09-16 14:25:00,13.71,13.75,13.7,13.72,385016.0,13.71,13.75,13.7,13.72,385016.0
2022-09-16 14:30:00,13.72,13.75,13.7,13.73,425365.0,13.72,13.75,13.7,13.73,425365.0
2022-09-16 14:35:00,13.74,13.75,13.71,13.73,210088.0,13.74,13.75,13.71,13.73,210088.0
2022-09-16 14:40:00,13.74,13.75,13.71,13.72,177083.0,13.74,13.75,13.71,13.72,177083.0
2022-09-16 14:45:00,13.71,13.74,13.7,13.73,238124.0,13.71,13.74,13.7,13.73,238124.0
2022-09-16 14:50:00,13.72,13.74,13.7,13.72,238105.0,13.72,13.74,13.7,13.72,238105.0
2022-09-16 14:55:00,13.72,13.72,13.68,13.69,288319.0,13.72,13.72,13.68,13.69,288319.0
2022-09-16 15:00:00,13.69,13.75,13.68,13.75,208492.0,13.69,13.75,13.68,13.75,208492.0
2022-09-16 15:05:00,13.75,13.78,13.74,13.76,528138.0,13.75,13.78,13.74,13.76,528138.0
2022-09-16 15:10:00,13.75,13.75,13.69,13.7,297696.0,13.75,13.75,13.69,13.7,297696.0
2022-09-16 15:15:00,13.69,13.71,13.67,13.68,345005.0,13.69,13.71,13.67,13.68,345005.0
2022-09-16 15:20:00,13.68,13.72,13.67,13.68,322404.0,13.68,13.72,13.67,13.68,322404.0
2022-09-16 15:25:00,13.68,13.69,13.64,13.67,355527.0,13.68,13.69,13.64,13.67,355527.0
2022-09-16 15:30:00,13.67,13.67,13.62,13.63,406578.0,13.67,13.67,13.62,13.63,406578.0
2022-09-16 15:35:00,13.63,13.68,13.62,13.68,298823.0,13.63,13.68,13.62,13.68,298823.0
2022-09-16 15:40:00,13.68,13.74,13.67,13.74,415330.0,13.68,13.74,13.67,13.74,415330.0
2022-09-16 15:45:00,13.73,13.75,13.69,13.73,413692.0,13.73,13.75,13.69,13.73,413692.0
2022-09-16 15:50:00,13.72,13.78,13.7,13.76,961266.0,13.72,13.78,13.7,13.76,961266.0
2022-09-16 15:55:00,13.75,13.78,13.75,13.76,1044813.0,13.75,13.78,13.75,13.76,1044813.0
2022-09-19 09:30:00,13.64,14.04,13.6,14.02,1359479.0,13.64,14.04,13.6,14.02,1359479.0
2022-09-19 09:35:00,14.02,14.05,13.96,14.03,619821.0,14.02,14.05,13.96,14.03,619821.0
2022-09-19 09:40:00,14.03,14.1,13.99,14.1,562558.0,14.03,14.1,13.99,14.1,562558.0
2022-09-19 09:45:00,14.09,14.14,14.06,14.13,973603.0,14.09,14.14,14.06,14.13,973603.0
2022-09-19 09:50:00,14.14,14.25,14.12,14.21,601378.0,14.14,14.25,14.12,14.21,601378.0
2022-09-19 09:55:00,14.22,14.25,14.19,14.2,503448.0,14.22,14.25,14.19,14.2,503448.0
2022-09-19 10:00:00,14.2,14.24,14.15,14.19,496245.0,14.2,14.24,14.15,14.19,496245.0
2022-09-19 10:05:00,14.19,14.25,14.17,14.19,289076.0,14.19,14.25,14.17,14.19,289076.0
2022-09-19 10:10:00,14.19,14.22,14.14,14.21,629360.0,14.19,14.22,14.14,14.21,629360.0
2022-09-19 10:15:00,14.21,14.25,14.16,14.18,267147.0,14.21,14.25,14.16,14.18,267147.0
2022-09-19 10:20:00,14.17,14.19,14.11,14.18,436959.0,14.17,14.19,14.11,14.18,436959.0
2022-09-19 10:25:00,14.19,14.19,14.14,14.16,266970.0,14.19,14.19,14.14,14.16,266970.0
2022-09-19 10:30:00,14.16,14.16,14.08,14.13,356393.0,14.16,14.16,14.08,14.13,356393.0
2022-09-19 10:35:00,14.13,14.22,14.12,14.18,368175.0,14.13,14.22,14.12,14.18,368175.0
2022-09-19 10:40:00,14.19,14.24,14.18,14.23,302237.0,14.19,14.24,14.18,14.23,302237.0
2022-09-19 10:45:00,14.23,14.25,14.21,14.25,220478.0,14.23,14.25,14.21,14.25,220478.0
2022-09-19 10:50:00,14.25,14.25,14.16,14.17,259383.0,14.25,14.25,14.16,14.17,259383.0
2022-09-19 10:55:00,14.17,14.21,14.16,14.18,313848.0,14.17,14.21,14.16,14.18,313848.0
2022-09-19 11:00:00,14.18,14.22,14.15,14.2,217285.0,14.18,14.22,14.15,14.2,217285.0
2022-09-19 11:05:00,14.2,14.22,14.18,14.21,242193.0,14.2,14.22,14.18,14.21,242193.0
2022-09-19 11:10:00,14.21,14.22,14.18,14.21,199875.0,14.21,14.22,14.18,14.21,199875.0
2022-09-19 11:15:00,14.2,14.28,14.19,14.27,686974.0,14.2,14.28,14.19,14.27,686974.0
2022-09-19 11:20:00,14.26,14.27,14.21,14.23,216348.0,14.26,14.27,14.21,14.23,216348.0
2022-09-19 11:25:00,14.23,14.25,14.2,14.22,314234.0,14.23,14.25,14.2,14.22,314234.0
2022-09-19 11:30:00,14.22,14.23,14.17,14.19,233917.0,14.22,14.23,14.17,14.19,233917.0
2022-09-19 11:35:00,14.2,14.2,14.16,14.18,178873.0,14.2,14.2,14.16,14.18,178873.0
2022-09-19 11:40:00,14.18,14.22,14.17,14.21,287897.0,14.18,14.22,14.17,14.21,287897.0
2022-09-19 11:45:00,14.21,14.26,14.2,14.26,215883.0,14.21,14.26,14.2,14.26,215883.0
2022-09-19 11:50:00,14.25,14.28,14.25,14.28,291121.0,14.25,14.28,14.25,14.28,291121.0
2022-09-19 11:55:00,14.28,14.28,14.21,14.22,280895.0,14.28,14.28,14.21,14.22,280895.0
2022-09-19 12:00:00,14.21,14.24,14.19,14.21,114568.0,14.21,14.24,14.19,14.21,114568.0
2022-09-19 12:05:00,14.2,14.23,14.16,14.22,283026.0,14.2,14.23,14.16,14.22,283026.0
2022-09-19 12:10:00,14.21,14.23,14.2,14.21,85361.0,14.21,14.23,14.2,14.21,85361.0
2022-09-19 12:15:00,14.2,14.22,14.18,14.21,142191.0,14.2,14.22,14.18,14.21,142191.0
2022-09-19 12:20:00,14.2,14.21,14.17,14.19,98545.0,14.2,14.21,14.17,14.19,98545.0
2022-09-19 12:25:00,14.18,14.19,14.14,14.17,186378.0,14.18,14.19,14.14,14.17,186378.0
2022-09-19 12:30:00,14.16,14.18,14.15,14.18,178130.0,14.16,14.18,14.15,14.18,178130.0
2022-09-19 12:35:00,14.18,14.23,14.17,14.22,155934.0,14.18,14.23,14.17,14.22,155934.0
2022-09-19 12:40:00,14.22,14.24,14.2,14.24,101400.0,14.22,14.24,14.2,14.24,101400.0
2022-09-19 12:45:00,14.23,14.24,14.21,14.23,80444.0,14.23,14.24,14.21,14.23,80444.0
2022-09-19 12:50:00,14.23,14.27,14.22,14.27,179579.0,14.23,14.27,14.22,14.27,179579.0
2022-09-19 12:55:00,14.27,14.28,14.25,14.27,182466.0,14.27,14.28,14.25,14.27,182466.0
2022-09-19 13:00:00,14.27,14.3,14.26,14.29,135832.0,14.27,14.3,14.26,14.29,135832.0
2022-09-19 13:05:00,14.28,14.29,14.24,14.27,325720.0,14.28,14.29,14.24,14.27,325720.0
2022-09-19 13:10:00,14.27,14.27,14.21,14.23,198285.0,14.27,14.27,14.21,14.23,198285.0
2022-09-19 13:15:00,14.22,14.24,14.2,14.24,179363.0,14.22,14.24,14.2,14.24,179363.0
2022-09-19 13:20:00,14.24,14.25,14.22,14.24,51733.0,14.24,14.25,14.22,14.24,51733.0
2022-09-19 13:25:00,14.25,14.25,14.23,14.25,188634.0,14.25,14.25,14.23,14.25,188634.0
2022-09-19 13:30:00,14.25,14.25,14.18,14.19,206085.0,14.25,14.25,14.18,14.19,206085.0
2022-09-19 13:35:00,14.19,14.21,14.17,14.21,272280.0,14.19,14.21,14.17,14.21,272280.0
2022-09-19 13:40:00,14.21,14.21,14.18,14.2,140047.0,14.21,14.21,14.18,14.2,140047.0
2022-09-19 13:45:00,14.19,14.22,14.18,14.19,130618.0,14.19,14.22,14.18,14.19,130618.0
2022-09-19 13:50:00,14.18,14.19,14.17,14.19,66949.0,14.18,14.19,14.17,14.19,66949.0
2022-09-19 13:55:00,14.19,14.22,14.18,14.21,154812.0,14.19,14.22,14.18,14.21,154812.0
2022-09-19 14:00:00,14.21,14.22,14.2,14.21,176648.0,14.21,14.22,14.2,14.21,176648.0
2022-09-19 14:05:00,14.21,14.23,14.2,14.22,168522.0,14.21,14.23,14.2,14.22,168522.0
2022-09-19 14:10:00,14.22,14.23,14.2,14.2,88197.0,14.22,14.23,14.2,14.2,88197.0
2022-09-19 14:15:00,14.2,14.23,14.2,14.2,119363.0,14.2,14.23,14.2,14.2,119363.0
2022-09-19 14:20:00,14.21,14.22,14.16,14.18,175893.0,14.21,14.22,14.16,14.18,175893.0
2022-09-19 14:25:00,14.18,14.2,14.16,14.18,153941.0,14.18,14.2,14.16,14.18,153941.0
2022-09-19 14:30:00,14.19,14.21,14.18,14.21,121106.0,14.19,14.21,14.18,14.21,121106.0
2022-09-19 14:35:00,14.21,14.24,14.2,14.23,151856.0,14.21,14.24,14.2,14.23,151856.0
2022-09-19 14:40:00,14.22,14.24,14.21,14.21,204695.0,14.22,14.24,14.21,14.21,204695.0
2022-09-19 14:45:00,14.21,14.22,14.19,14.21,92323.0,14.21,14.22,14.19,14.21,92323.0
2022-09-19 14:50:00,14.2,14.24,14.2,14.23,142444.0,14.2,14.24,14.2,14.23,142444.0
2022-09-19 14:55:00,14.23,14.24,14.2,14.2,408663.0,14.23,14.24,14.2,14.2,408663.0
2022-09-19 15:00:00,14.21,14.24,14.2,14.24,219434.0,14.21,14.24,14.2,14.24,219434.0
2022-09-19 15:05:00,14.24,14.24,14.2,14.22,184119.0,14.24,14.24,14.2,14.22,184119.0
2022-09-19 15:10:00,14.22,14.25,14.2,14.25,431595.0,14.22,14.25,14.2,14.25,431595.0
2022-09-19 15:15:00,14.25,14.26,14.23,14.25,342751.0,14.25,14.26,14.23,14.25,342751.0
2022-09-19 15:20:00,14.24,14.27,14.23,14.26,212904.0,14.24,14.27,14.23,14.26,212904.0
2022-09-19 15:25:00,14.25,14.28,14.24,14.25,228168.0,14.25,14.28,14.24,14.25,228168.0
2022-09-19 15:30:00,14.26,14.28,14.23,14.24,391602.0,14.26,14.28,14.23,14.24,391602.0
2022-09-19 15:35:00,14.23,14.27,14.22,14.25,193695.0,14.23,14.27,14.22,14.25,193695.0
2022-09-19 15:40:00,14.26,14.27,14.24,14.24,203307.0,14.26,14.27,14.24,14.24,203307.0
2022-09-19 15:45:00,14.24,14.25,14.22,14.22,400805.0,14.24,14.25,14.22,14.22,400805.0
2022-09-19 15:50:00,14.23,14.23,14.19,14.21,710821.0,14.23,14.23,14.19,14.21,710821.0
2022-09-19 15:55:00,14.21,14.22,14.19,14.21,913903.0,14.21,14.22,14.19,14.21,913903.0
2022-09-20 09:30:00,14.22,14.25,14.09,14.16,638863.0,14.22,14.25,14.09,14.16,638863.0
2022-09-20 09:35:00,14.16,14.24,14.09,14.13,421369.0,14.16,14.24,14.09,14.13,421369.0
2022-09-20 09:40:00,14.13,14.17,14.12,14.15,253916.0,14.13,14.17,14.12,14.15,253916.0
2022-09-20 09:45:00,14.15,14.25,14.13,14.23,359681.0,14.15,14.25,14.13,14.23,359681.0
2022-09-20 09:50:00,14.23,14.24,14.18,14.24,285862.0,14.23,14.24,14.18,14.24,285862.0
2022-09-20 09:55:00,14.23,14.28,14.22,14.24,290581.0,14.23,14.28,14.22,14.24,290581.0
2022-09-20 10:00:00,14.24,14.32,14.22,14.26,462896.0,14.24,14.32,14.22,14.26,462896.0
2022-09-20 10:05:00,14.26,14.31,14.24,14.29,192280.0,14.26,14.31,14.24,14.29,192280.0
2022-09-20 10:10:00,14.29,14.33,14.25,14.3,300972.0,14.29,14.33,14.25,14.3,300972.0
2022-09-20 10:15:00,14.31,14.32,14.23,14.24,293817.0,14.31,14.32,14.23,14.24,293817.0
2022-09-20 10:20:00,14.24,14.29,14.22,14.23,212090.0,14.24,14.29,14.22,14.23,212090.0
2022-09-20 10:25:00,14.24,14.25,14.2,14.22,205093.0,14.24,14.25,14.2,14.22,205093.0
2022-09-20 10:30:00,14.21,14.23,14.18,14.23,210344.0,14.21,14.23,14.18,14.23,210344.0
2022-09-20 10:35:00,14.22,14.24,14.17,14.19,117410.0,14.22,14.24,14.17,14.19,117410.0
2022-09-20 10:40:00,14.18,14.23,14.17,14.21,206135.0,14.18,14.23,14.17,14.21,206135.0
2022-09-20 10:45:00,14.21,14.23,14.18,14.21,177519.0,14.21,14.23,14.18,14.21,177519.0
2022-09-20 10:50:00,14.21,14.27,14.2,14.24,149659.0,14.21,14.27,14.2,14.24,149659.0
2022-09-20 10:55:00,14.24,14.25,14.21,14.25,94421.0,14.24,14.25,14.21,14.25,94421.0
2022-09-20 11:00:00,14.25,14.26,14.2,14.23,135404.0,14.25,14.26,14.2,14.23,135404.0
2022-09-20 11:05:00,14.23,14.27,14.21,14.25,88070.0,14.23,14.27,14.21,14.25,88070.0
2022-09-20 11:10:00,14.25,14.28,14.23,14.26,88314.0,14.25,14.28,14.23,14.26,88314.0
2022-09-20 11:15:00,14.27,14.27,14.22,14.25,127998.0,14.27,14.27,14.22,14.25,127998.0
2022-09-20 11:20:00,14.24,14.27,14.22,14.24,107488.0,14.24,14.27,14.22,14.24,107488.0
2022-09-20 11:25:00,14.23,14.29,14.23,14.28,148850.0,14.23,14.29,14.23,14.28,148850.0
2022-09-20 11:30:00,14.29,14.3,14.26,14.29,153956.0,14.29,14.3,14.26,14.29,153956.0
2022-09-20 11:35:00,14.29,14.29,14.26,14.26,207182.0,14.29,14.29,14.26,14.26,207182.0
2022-09-20 11:40:00,14.26,14.27,14.23,14.25,128757.0,14.26,14.27,14.23,14.25,128757.0
2022-09-20 11:45:00,14.25,14.27,14.23,14.24,127973.0,14.25,14.27,14.23,14.24,127973.0
2022-09-20 11:50:00,14.24,14.26,14.21,14.25,187189.0,14.24,14.26,14.21,14.25,187189.0
2022-09-20 11:55:00,14.24,14.29,14.24,14.28,211014.0,14.24,14.29,14.24,14.28,211014.0
2022-09-20 12:00:00,14.29,14.31,14.28,14.31,224602.0,14.29,14.31,14.28,14.31,224602.0
2022-09-20 12:05:00,14.31,14.31,14.27,14.28,169751.0,14.31,14.31,14.27,14.28,169751.0
2022-09-20 12:10:00,14.27,14.29,14.26,14.28,109575.0,14.27,14.29,14.26,14.28,109575.0
2022-09-20 12:15:00,14.28,14.28,14.22,14.25,98649.0,14.28,14.28,14.22,14.25,98649.0
2022-09-20 12:20:00,14.25,14.25,14.2,14.21,95682.0,14.25,14.25,14.2,14.21,95682.0
2022-09-20 12:25:00,14.21,14.21,14.17,14.18,177789.0,14.21,14.21,14.17,14.18,177789.0
2022-09-20 12:30:00,14.18,14.19,14.13,14.15,227721.0,14.18,14.19,14.13,14.15,227721.0
2022-09-20 12:35:00,14.14,14.15,14.12,14.15,231653.0,14.14,14.15,14.12,14.15,231653.0
2022-09-20 12:40:00,14.15,14.15,14.11,14.13,261325.0,14.15,14.15,14.11,14.13,261325.0
2022-09-20 12:45:00,14.12,14.13,14.08,14.1,348205.0,14.12,14.13,14.08,14.1,348205.0
2022-09-20 12:50:00,14.1,14.11,14.07,14.09,287826.0,14.1,14.11,14.07,14.09,287826.0
2022-09-20 12:55:00,14.08,14.09,14.06,14.07,147500.0,14.08,14.09,14.06,14.07,147500.0
2022-09-20 13:00:00,14.07,14.08,14.0,14.0,299949.0,14.07,14.08,14.0,14.0,299949.0
2022-09-20 13:05:00,14.01,14.01,13.96,13.98,396790.0,14.01,14.01,13.96,13.98,396790.0
2022-09-20 13:10:00,13.98,13.98,13.95,13.96,259832.0,13.98,13.98,13.95,13.96,259832.0
2022-09-20 13:15:00,13.95,13.96,13.87,13.87,560493.0,13.95,13.96,13.87,13.87,560493.0
2022-09-20 13:20:00,13.87,13.91,13.86,13.88,402676.0,13.87,13.91,13.86,13.88,402676.0
2022-09-20 13:25:00,13.88,13.9,13.81,13.82,604797.0,13.88,13.9,13.81,13.82,604797.0
2022-09-20 13:30:00,13.81,13.82,13.76,13.78,523560.0,13.81,13.82,13.76,13.78,523560.0
2022-09-20 13:35:00,13.78,13.79,13.76,13.77,281524.0,13.78,13.79,13.76,13.77,281524.0
2022-09-20 13:40:00,13.78,13.82,13.76,13.82,310020.0,13.78,13.82,13.76,13.82,310020.0
2022-09-20 13:45:00,13.81,13.82,13.79,13.79,212802.0,13.81,13.82,13.79,13.79,212802.0
2022-09-20 13:50:00,13.79,13.8,13.76,13.77,282535.0,13.79,13.8,13.76,13.77,282535.0
2022-09-20 13:55:00,13.77,13.77,13.75,13.76,290068.0,13.77,13.77,13.75,13.76,290068.0
2022-09-20 14:00:00,13.77,13.81,13.76,13.79,250289.0,13.77,13.81,13.76,13.79,250289.0
2022-09-20 14:05:00,13.79,13.81,13.78,13.79,249753.0,13.79,13.81,13.78,13.79,249753.0
2022-09-20 14:10:00,13.8,13.83,13.78,13.83,417883.0,13.8,13.83,13.78,13.83,417883.0
2022-09-20 14:15:00,13.83,13.83,13.78,13.81,240393.0,13.83,13.83,13.78,13.81,240393.0
2022-09-20 14:20:00,13.82,13.85,13.8,13.83,281312.0,13.82,13.85,13.8,13.83,281312.0
2022-09-20 14:25:00,13.84,13.84,13.79,13.8,211522.0,13.84,13.84,13.79,13.8,211522.0
2022-09-20 14:30:00,13.81,13.82,13.78,13.78,207383.0,13.81,13.82,13.78,13.78,207383.0
2022-09-20 14:35:00,13.78,13.8,13.78,13.79,152414.0,13.78,13.8,13.78,13.79,152414.0
2022-09-20 14:40:00,13.79,13.8,13.77,13.79,193089.0,13.79,13.8,13.77,13.79,193089.0
2022-09-20 14:45:00,13.79,13.86,13.78,13.81,1379992.0,13.79,13.86,13.78,13.81,1379992.0
2022-09-20 14:50:00,13.81,13.82,13.69,13.71,1909547.0,13.81,13.82,13.69,13.71,1909547.0
2022-09-20 14:55:00,13.71,13.74,13.7,13.73,297901.0,13.71,13.74,13.7,13.73,297901.0
2022-09-20 15:00:00,13.73,13.79,13.71,13.76,313988.0,13.73,13.79,13.71,13.76,313988.0
2022-09-20 15:05:00,13.76,13.79,13.74,13.79,366693.0,13.76,13.79,13.74,13.79,366693.0
2022-09-20 15:10:00,13.79,13.84,13.78,13.84,408173.0,13.79,13.84,13.78,13.84,408173.0
2022-09-20 15:15:00,13.83,13.91,13.83,13.9,596032.0,13.83,13.91,13.83,13.9,596032.0
2022-09-20 15:20:00,13.91,13.95,13.88,13.92,452473.0,13.91,13.95,13.88,13.92,452473.0
2022-09-20 15:25:00,13.92,13.95,13.91,13.93,363971.0,13.92,13.95,13.91,13.93,363971.0
2022-09-20 15:30:00,13.92,13.97,13.9,13.97,702092.0,13.92,13.97,13.9,13.97,702092.0
2022-09-20 15:35:00,13.98,14.01,13.96,13.99,610526.0,13.98,14.01,13.96,13.99,610526.0
2022-09-20 15:40:00,14.0,14.01,13.98,14.0,668559.0,14.0,14.01,13.98,14.0,668559.0
2022-09-20 15:45:00,14.01,14.06,13.99,14.02,1061176.0,14.01,14.06,13.99,14.02,1061176.0
2022-09-20 15:50:00,14.01,14.03,13.97,14.0,1141774.0,14.01,14.03,13.97,14.0,1141774.0
2022-09-20 15:55:00,14.0,14.0,13.95,13.97,1291452.0,14.0,14.0,13.95,13.97,1291452.0
2022-09-21 09:30:00,13.85,13.85,13.64,13.67,920268.0,13.85,13.85,13.64,13.67,920268.0
2022-09-21 09:35:00,13.67,13.68,13.51,13.62,1060737.0,13.67,13.68,13.51,13.62,1060737.0
2022-09-21 09:40:00,13.61,13.66,13.55,13.55,1157842.0,13.61,13.66,13.55,13.55,1157842.0
2022-09-21 09:45:00,13.56,13.59,13.53,13.57,983767.0,13.56,13.59,13.53,13.57,983767.0
2022-09-21 09:50:00,13.57,13.61,13.48,13.5,1054522.0,13.57,13.61,13.48,13.5,1054522.0
2022-09-21 09:55:00,13.51,13.53,13.43,13.44,714196.0,13.51,13.53,13.43,13.44,714196.0
2022-09-21 10:00:00,13.44,13.48,13.41,13.46,894958.0,13.44,13.48,13.41,13.46,894958.0
2022-09-21 10:05:00,13.46,13.47,13.4,13.44,523608.0,13.46,13.47,13.4,13.44,523608.0
2022-09-21 10:10:00,13.44,13.44,13.37,13.4,674407.0,13.44,13.44,13.37,13.4,674407.0
2022-09-21 10:15:00,13.4,13.45,13.38,13.42,797434.0,13.4,13.45,13.38,13.42,797434.0
2022-09-21 10:20:00,13.43,13.49,13.41,13.47,634293.0,13.43,13.49,13.41,13.47,634293.0
2022-09-21 10:25:00,13.47,13.56,13.44,13.55,523920.0,13.47,13.56,13.44,13.55,523920.0
2022-09-21 10:30:00,13.56,13.56,13.5,13.54,584293.0,13.56,13.56,13.5,13.54,584293.0
2022-09-21 10:35:00,13.54,13.57,13.52,13.53,411799.0,13.54,13.57,13.52,13.53,411799.0
2022-09-21 10:40:00,13.52,13.55,13.46,13.46,422107.0,13.52,13.55,13.46,13.46,422107.0
2022-09-21 10:45:00,13.46,13.48,13.41,13.43,817781.0,13.46,13.48,13.41,13.43,817781.0
2022-09-21 10:50:00,13.44,13.45,13.41,13.45,519707.0,13.44,13.45,13.41,13.45,519707.0
2022-09-21 10:55:00,13.45,13.57,13.44,13.57,835958.0,13.45,13.57,13.44,13.57,835958.0
2022-09-21 11:00:00,13.57,13.59,13.49,13.5,400213.0,13.57,13.59,13.49,13.5,400213.0
2022-09-21 11:05:00,13.49,13.54,13.48,13.5,216969.0,13.49,13.54,13.48,13.5,216969.0
2022-09-21 11:10:00,13.51,13.63,13.5,13.61,373366.0,13.51,13.63,13.5,13.61,373366.0
2022-09-21 11:15:00,13.62,13.62,13.53,13.55,577582.0,13.62,13.62,13.53,13.55,577582.0
2022-09-21 11:20:00,13.56,13.58,13.54,13.56,392847.0,13.56,13.58,13.54,13.56,392847.0
2022-09-21 11:25:00,13.55,13.55,13.48,13.48,601586.0,13.55,13.55,13.48,13.48,601586.0
2022-09-21 11:30:00,13.48,13.58,13.48,13.54,509790.0,13.48,13.58,13.48,13.54,509790.0
2022-09-21 11:35:00,13.54,13.54,13.51,13.52,154088.0,13.54,13.54,13.51,13.52,154088.0
2022-09-21 11:40:00,13.52,13.53,13.49,13.51,186045.0,13.52,13.53,13.49,13.51,186045.0
2022-09-21 11:45:00,13.51,13.52,13.48,13.49,400412.0,13.51,13.52,13.48,13.49,400412.0
2022-09-21 11:50:00,13.48,13.52,13.46,13.51,110348.0,13.48,13.52,13.46,13.51,110348.0
2022-09-21 11:55:00,13.52,13.55,13.5,13.54,154467.0,13.52,13.55,13.5,13.54,154467.0
2022-09-21 12:00:00,13.54,13.57,13.54,13.55,191162.0,13.54,13.57,13.54,13.55,191162.0
2022-09-21 12:05:00,13.55,13.61,13.55,13.59,430597.0,13.55,13.61,13.55,13.59,430597.0
2022-09-21 12:10:00,13.59,13.62,13.57,13.61,290047.0,13.59,13.62,13.57,13.61,290047.0
2022-09-21 12:15:00,13.61,13.64,13.6,13.64,228652.0,13.61,13.64,13.6,13.64,228652.0
2022-09-21 12:20:00,13.63,13.65,13.62,13.63,191988.0,13.63,13.65,13.62,13.63,191988.0
2022-09-21 12:25:00,13.62,13.64,13.6,13.61,132572.0,13.62,13.64,13.6,13.61,132572.0
2022-09-21 12:30:00,13.6,13.64,13.59,13.64,203423.0,13.6,13.64,13.59,13.64,203423.0
2022-09-21 12:35:00,13.64,13.66,13.63,13.63,174020.0,13.64,13.66,13.63,13.63,174020.0
2022-09-21 12:40:00,13.63,13.64,13.6,13.62,146510.0,13.63,13.64,13.6,13.62,146510.0
2022-09-21 12:45:00,13.63,13.63,13.61,13.62,69821.0,13.63,13.63,13.61,13.62,69821.0
2022-09-21 12:50:00,13.62,13.62,13.57,13.57,176753.0,13.62,13.62,13.57,13.57,176753.0
2022-09-21 12:55:00,13.57,13.59,13.56,13.57,82737.0,13.57,13.59,13.56,13.57,82737.0
2022-09-21 13:00:00,13.56,13.57,13.54,13.57,103508.0,13.56,13.57,13.54,13.57,103508.0
2022-09-21 13:05:00,13.57,13.59,13.55,13.57,104667.0,13.57,13.59,13.55,13.57,104667.0
2022-09-21 13:10:00,13.57,13.57,13.54,13.54,141353.0,13.57,13.57,13.54,13.54,141353.0
2022-09-21 13:15:00,13.55,13.55,13.52,13.54,191220.0,13.55,13.55,13.52,13.54,191220.0
2022-09-21 13:20:00,13.54,13.58,13.52,13.58,129977.0,13.54,13.58,13.52,13.58,129977.0
2022-09-21 13:25:00,13.58,13.63,13.57,13.63,129429.0,13.58,13.63,13.57,13.63,129429.0
2022-09-21 13:30:00,13.62,13.62,13.57,13.58,177545.0,13.62,13.62,13.57,13.58,177545.0
2022-09-21 13:35:00,13.58,13.62,13.57,13.6,175869.0,13.58,13.62,13.57,13.6,175869.0
2022-09-21 13:40:00,13.6,13.61,13.58,13.58,146914.0,13.6,13.61,13.58,13.58,146914.0
2022-09-21 13:45:00,13.58,13.6,13.56,13.57,188642.0,13.58,13.6,13.56,13.57,188642.0
2022-09-21 13:50:00,13.57,13.59,13.56,13.58,133343.0,13.57,13.59,13.56,13.58,133343.0
2022-09-21 13:55:00,13.58,13.64,13.57,13.63,333067.0,13.58,13.64,13.57,13.63,333067.0
2022-09-21 14:00:00,13.62,13.63,13.4,13.41,630846.0,13.62,13.63,13.4,13.41,630846.0
2022-09-21 14:05:00,13.4,13.5,13.37,13.46,591540.0,13.4,13.5,13.37,13.46,591540.0
2022-09-21 14:10:00,13.47,13.49,13.38,13.38,725396.0,13.47,13.49,13.38,13.38,725396.0
2022-09-21 14:15:00,13.38,13.44,13.38,13.4,467993.0,13.38,13.44,13.38,13.4,467993.0
2022-09-21 14:20:00,13.4,13.47,13.4,13.46,530623.0,13.4,13.47,13.4,13.46,530623.0
2022-09-21 14:25:00,13.46,13.5,13.42,13.45,490205.0,13.46,13.5,13.42,13.45,490205.0
2022-09-21 14:30:00,13.44,13.64,13.41,13.61,644945.0,13.44,13.64,13.41,13.61,644945.0
2022-09-21 14:35:00,13.61,13.67,13.57,13.6,925412.0,13.61,13.67,13.57,13.6,925412.0
2022-09-21 14:40:00,13.6,13.79,13.58,13.78,697831.0,13.6,13.79,13.58,13.78,697831.0
2022-09-21 14:45:00,13.8,13.85,13.67,13.71,597118.0,13.8,13.85,13.67,13.71,597118.0
2022-09-21 14:50:00,13.71,13.78,13.65,13.76,547808.0,13.71,13.78,13.65,13.76,547808.0
2022-09-21 14:55:00,13.77,13.79,13.7,13.76,475733.0,13.77,13.79,13.7,13.76,475733.0
2022-09-21 15:00:00,13.77,13.79,13.69,13.72,301462.0,13.77,13.79,13.69,13.72,301462.0
2022-09-21 15:05:00,13.72,13.76,13.67,13.68,429958.0,13.72,13.76,13.67,13.68,429958.0
2022-09-21 15:10:00,13.68,13.68,13.52,13.64,685761.0,13.68,13.68,13.52,13.64,685761.0
2022-09-21 15:15:00,13.63,13.67,13.56,13.6,544220.0,13.63,13.67,13.56,13.6,544220.0
2022-09-21 15:20:00,13.59,13.59,13.52,13.54,487046.0,13.59,13.59,13.52,13.54,487046.0
2022-09-21 15:25:00,13.54,13.54,13.44,13.45,459688.0,13.54,13.54,13.44,13.45,459688.0
2022-09-21 15:30:00,13.44,13.44,13.37,13.43,896823.0,13.44,13.44,13.37,13.43,896823.0
2022-09-21 15:35:00,13.43,13.44,13.36,13.38,605084.0,13.43,13.44,13.36,13.38,605084.0
2022-09-21 15:40:00,13.37,13.4,13.31,13.31,743118.0,13.37,13.4,13.31,13.31,743118.0
2022-09-21 15:45:00,13.31,13.32,13.25,13.27,803810.0,13.31,13.32,13.25,13.27,803810.0
2022-09-21 15:50:00,13.27,13.32,13.26,13.3,1078137.0,13.27,13.32,13.26,13.3,1078137.0
2022-09-21 15:55:00,13.31,13.31,13.23,13.24,1324127.0,13.31,13.31,13.23,13.24,1324127.0
2022-09-22 09:30:00,13.31,13.33,12.99,13.01,1617958.0,13.31,13.33,12.99,13.01,1617958.0
2022-09-22 09:35:00,13.01,13.08,12.97,12.99,1277637.0,13.01,13.08,12.97,12.99,1277637.0
2022-09-22 09:40:00,12.98,12.99,12.88,12.95,1053127.0,12.98,12.99,12.88,12.95,1053127.0
2022-09-22 09:45:00,12.95,13.0,12.85,12.86,807694.0,12.95,13.0,12.85,12.86,807694.0
2022-09-22 09:50:00,12.87,12.88,12.77,12.77,874104.0,12.87,12.88,12.77,12.77,874104.0
2022-09-22 09:55:00,12.77,12.83,12.75,12.78,857664.0,12.77,12.83,12.75,12.78,857664.0
2022-09-22 10:00:00,12.78,12.82,12.73,12.76,720813.0,12.78,12.82,12.73,12.76,720813.0
2022-09-22 10:05:00,12.75,12.81,12.72,12.72,886035.0,12.75,12.81,12.72,12.72,886035.0
2022-09-22 10:10:00,12.72,12.82,12.7,12.82,1040566.0,12.72,12.82,12.7,12.82,1040566.0
2022-09-22 10:15:00,12.82,12.84,12.76,12.79,921504.0,12.82,12.84,12.76,12.79,921504.0
2022-09-22 10:20:00,12.79,12.81,12.73,12.73,465398.0,12.79,12.81,12.73,12.73,465398.0
2022-09-22 10:25:00,12.73,12.81,12.72,12.8,565730.0,12.73,12.81,12.72,12.8,565730.0
2022-09-22 10:30:00,12.79,12.85,12.77,12.78,737831.0,12.79,12.85,12.77,12.78,737831.0
2022-09-22 10:35:00,12.78,12.8,12.75,12.78,463820.0,12.78,12.8,12.75,12.78,463820.0
2022-09-22 10:40:00,12.77,12.78,12.68,12.69,828862.0,12.77,12.78,12.68,12.69,828862.0
2022-09-22 10:45:00,12.7,12.73,12.69,12.7,410509.0,12.7,12.73,12.69,12.7,410509.0
2022-09-22 10:50:00,12.7,12.7,12.66,12.68,407578.0,12.7,12.7,12.66,12.68,407578.0
2022-09-22 10:55:00,12.68,12.72,12.67,12.68,479242.0,12.68,12.72,12.67,12.68,479242.0
2022-09-22 11:00:00,12.67,12.69,12.61,12.63,1070706.0,12.67,12.69,12.61,12.63,1070706.0
2022-09-22 11:05:00,12.63,12.69,12.62,12.69,532169.0,12.63,12.69,12.62,12.69,532169.0
2022-09-22 11:10:00,12.68,12.68,12.65,12.68,312247.0,12.68,12.68,12.65,12.68,312247.0
2022-09-22 11:15:00,12.68,12.68,12.62,12.62,577344.0,12.68,12.68,12.62,12.62,577344.0
2022-09-22 11:20:00,12.63,12.64,12.61,12.63,342760.0,12.63,12.64,12.61,12.63,342760.0
2022-09-22 11:25:00,12.62,12.69,12.62,12.68,411550.0,12.62,12.69,12.62,12.68,411550.0
2022-09-22 11:30:00,12.68,12.73,12.66,12.72,379607.0,12.68,12.73,12.66,12.72,379607.0
2022-09-22 11:35:00,12.71,12.79,12.71,12.78,742980.0,12.71,12.79,12.71,12.78,742980.0
2022-09-22 11:40:00,12.77,12.78,12.72,12.77,570436.0,12.77,12.78,12.72,12.77,570436.0
2022-09-22 11:45:00,12.77,12.9,12.75,12.9,583218.0,12.77,12.9,12.75,12.9,583218.0
2022-09-22 11:50:00,12.9,12.9,12.82,12.82,548428.0,12.9,12.9,12.82,12.82,548428.0
2022-09-22 11:55:00,12.83,12.84,12.75,12.76,283965.0,12.83,12.84,12.75,12.76,283965.0
2022-09-22 12:00:00,12.75,12.8,12.74,12.78,512298.0,12.75,12.8,12.74,12.78,512298.0
2022-09-22 12:05:00,12.78,12.78,12.74,12.75,226780.0,12.78,12.78,12.74,12.75,226780.0
2022-09-22 12:10:00,12.75,12.75,12.7,12.72,232287.0,12.75,12.75,12.7,12.72,232287.0
2022-09-22 12:15:00,12.72,12.72,12.66,12.69,709240.0,12.72,12.72,12.66,12.69,709240.0
2022-09-22 12:20:00,12.7,12.73,12.64,12.72,438293.0,12.7,12.73,12.64,12.72,438293.0
2022-09-22 12:25:00,12.72,12.73,12.68,12.7,441011.0,12.72,12.73,12.68,12.7,441011.0
2022-09-22 12:30:00,12.71,12.74,12.68,12.71,327551.0,12.71,12.74,12.68,12.71,327551.0
2022-09-22 12:35:00,12.71,12.73,12.68,12.69,516409.0,12.71,12.73,12.68,12.69,516409.0
2022-09-22 12:40:00,12.69,12.71,12.67,12.69,203793.0,12.69,12.71,12.67,12.69,203793.0
2022-09-22 12:45:00,12.69,12.72,12.68,12.69,230252.0,12.69,12.72,12.68,12.69,230252.0
2022-09-22 12:50:00,12.69,12.7,12.66,12.67,382825.0,12.69,12.7,12.66,12.67,382825.0
2022-09-22 12:55:00,12.67,12.7,12.63,12.64,249959.0,12.67,12.7,12.63,12.64,249959.0
2022-09-22 13:00:00,12.64,12.66,12.62,12.63,247732.0,12.64,12.66,12.62,12.63,247732.0
2022-09-22 13:05:00,12.63,12.65,12.6,12.63,385544.0,12.63,12.65,12.6,12.63,385544.0
2022-09-22 13:10:00,12.63,12.63,12.6,12.61,129316.0,12.63,12.63,12.6,12.61,129316.0
2022-09-22 13:15:00,12.61,12.63,12.58,12.6,563943.0,12.61,12.63,12.58,12.6,563943.0
2022-09-22 13:20:00,12.6,12.61,12.58,12.58,185350.0,12.6,12.61,12.58,12.58,185350.0
2022-09-22 13:25:00,12.59,12.63,12.58,12.62,279900.0,12.59,12.63,12.58,12.62,279900.0
2022-09-22 13:30:00,12.62,12.66,12.61,12.66,375633.0,12.62,12.66,12.61,12.66,375633.0
2022-09-22 13:35:00,12.66,12.66,12.62,12.65,352357.0,12.66,12.66,12.62,12.65,352357.0
2022-09-22 13:40:00,12.65,12.66,12.6,12.61,200854.0,12.65,12.66,12.6,12.61,200854.0
2022-09-22 13:45:00,12.61,12.64,12.6,12.63,163134.0,12.61,12.64,12.6,12.63,163134.0
2022-09-22 13:50:00,12.62,12.68,12.62,12.66,224781.0,12.62,12.68,12.62,12.66,224781.0
2022-09-22 13:55:00,12.66,12.82,12.62,12.69,1423711.0,12.66,12.82,12.62,12.69,1423711.0
2022-09-22 14:00:00,12.69,12.69,12.61,12.62,194067.0,12.69,12.69,12.61,12.62,194067.0
2022-09-22 14:05:00,12.62,12.64,12.58,12.59,451830.0,12.62,12.64,12.58,12.59,451830.0
2022-09-22 14:10:00,12.59,12.6,12.56,12.56,265095.0,12.59,12.6,12.56,12.56,265095.0
2022-09-22 14:15:00,12.56,12.58,12.54,12.55,434083.0,12.56,12.58,12.54,12.55,434083.0
2022-09-22 14:20:00,12.55,12.57,12.52,12.54,319982.0,12.55,12.57,12.52,12.54,319982.0
2022-09-22 14:25:00,12.53,12.56,12.52,12.56,248148.0,12.53,12.56,12.52,12.56,248148.0
2022-09-22 14:30:00,12.55,12.6,12.54,12.58,278656.0,12.55,12.6,12.54,12.58,278656.0
2022-09-22 14:35:00,12.59,12.62,12.56,12.61,276672.0,12.59,12.62,12.56,12.61,276672.0
2022-09-22 14:40:00,12.61,12.61,12.58,12.59,136908.0,12.61,12.61,12.58,12.59,136908.0
2022-09-22 14:45:00,12.59,12.59,12.55,12.57,222913.0,12.59,12.59,12.55,12.57,222913.0
2022-09-22 14:50:00,12.57,12.63,12.56,12.61,223428.0,12.57,12.63,12.56,12.61,223428.0
2022-09-22 14:55:00,12.61,12.64,12.6,12.61,237965.0,12.61,12.64,12.6,12.61,237965.0
2022-09-22 15:00:00,12.62,12.69,12.61,12.66,440474.0,12.62,12.69,12.61,12.66,440474.0
2022-09-22 15:05:00,12.66,12.68,12.64,12.67,298333.0,12.66,12.68,12.64,12.67,298333.0
2022-09-22 15:10:00,12.67,12.73,12.66,12.73,228728.0,12.67,12.73,12.66,12.73,228728.0
2022-09-22 15:15:00,12.72,12.73,12.69,12.71,204874.0,12.72,12.73,12.69,12.71,204874.0
2022-09-22 15:20:00,12.71,12.72,12.68,12.69,306537.0,12.71,12.72,12.68,12.69,306537.0
2022-09-22 15:25:00,12.69,12.71,12.66,12.71,320735.0,12.69,12.71,12.66,12.71,320735.0
2022-09-22 15:30:00,12.71,12.73,12.7,12.72,280995.0,12.71,12.73,12.7,12.72,280995.0
2022-09-22 15:35:00,12.72,12.73,12.68,12.7,291828.0,12.72,12.73,12.68,12.7,291828.0
2022-09-22 15:40:00,12.69,12.72,12.68,12.71,318772.0,12.69,12.72,12.68,12.71,318772.0
2022-09-22 15:45:00,12.7,12.8,12.7,12.8,1016994.0,12.7,12.8,12.7,12.8,1016994.0
2022-09-22 15:50:00,12.79,12.8,12.74,12.77,899691.0,12.79,12.8,12.74,12.77,899691.0
2022-09-22 15:55:00,12.77,12.79,12.69,12.7,1653854.0,12.77,12.79,12.69,12.7,1653854.0
2022-09-23 09:30:00,12.49,12.58,12.35,12.42,2034576.0,12.49,12.58,12.35,12.42,2034576.0
2022-09-23 09:35:00,12.42,12.46,12.3,12.33,855850.0,12.42,12.46,12.3,12.33,855850.0
2022-09-23 09:40:00,12.32,12.4,12.29,12.37,953297.0,12.32,12.4,12.29,12.37,953297.0
2022-09-23 09:45:00,12.37,12.38,12.27,12.28,761481.0,12.37,12.38,12.27,12.28,761481.0
2022-09-23 09:50:00,12.28,12.33,12.22,12.28,932912.0,12.28,12.33,12.22,12.28,932912.0
2022-09-23 09:55:00,12.28,12.29,12.2,12.23,520800.0,12.28,12.29,12.2,12.23,520800.0
2022-09-23 10:00:00,12.22,12.26,12.2,12.26,962233.0,12.22,12.26,12.2,12.26,962233.0
2022-09-23 10:05:00,12.25,12.32,12.23,12.32,608831.0,12.25,12.32,12.23,12.32,608831.0
2022-09-23 10:10:00,12.31,12.33,12.24,12.26,528085.0,12.31,12.33,12.24,12.26,528085.0
2022-09-23 10:15:00,12.26,12.3,12.2,12.21,753590.0,12.26,12.3,12.2,12.21,753590.0
2022-09-23 10:20:00,12.21,12.23,12.18,12.21,479529.0,12.21,12.23,12.18,12.21,479529.0
2022-09-23 10:25:00,12.2,12.28,12.18,12.28,689452.0,12.2,12.28,12.18,12.28,689452.0
2022-09-23 10:30:00,12.29,12.29,12.2,12.21,733377.0,12.29,12.29,12.2,12.21,733377.0
2022-09-23 10:35:00,12.21,12.22,12.1,12.12,1130224.0,12.21,12.22,12.1,12.12,1130224.0
2022-09-23 10:40:00,12.11,12.13,12.05,12.08,1383252.0,12.11,12.13,12.05,12.08,1383252.0
2022-09-23 10:45:00,12.07,12.1,12.03,12.03,1187291.0,12.07,12.1,12.03,12.03,1187291.0
2022-09-23 10:50:00,12.04,12.04,11.95,11.95,1663347.0,12.04,12.04,11.95,11.95,1663347.0
2022-09-23 10:55:00,11.96,11.99,11.93,11.96,1946642.0,11.96,11.99,11.93,11.96,1946642.0
2022-09-23 11:00:00,11.96,12.05,11.95,12.02,1454697.0,11.96,12.05,11.95,12.02,1454697.0
2022-09-23 11:05:00,12.02,12.13,12.02,12.13,1526125.0,12.02,12.13,12.02,12.13,1526125.0
2022-09-23 11:10:00,12.13,12.14,12.07,12.08,621781.0,12.13,12.14,12.07,12.08,621781.0
2022-09-23 11:15:00,12.08,12.17,12.07,12.17,540798.0,12.08,12.17,12.07,12.17,540798.0
2022-09-23 11:20:00,12.17,12.18,12.12,12.18,511307.0,12.17,12.18,12.12,12.18,511307.0
2022-09-23 11:25:00,12.17,12.18,12.12,12.13,290948.0,12.17,12.18,12.12,12.13,290948.0
2022-09-23 11:30:00,12.13,12.2,12.13,12.2,427034.0,12.13,12.2,12.13,12.2,427034.0
2022-09-23 11:35:00,12.19,12.2,12.12,12.13,306562.0,12.19,12.2,12.12,12.13,306562.0
2022-09-23 11:40:00,12.13,12.13,12.05,12.05,498148.0,12.13,12.13,12.05,12.05,498148.0
2022-09-23 11:45:00,12.05,12.06,12.02,12.04,473504.0,12.05,12.06,12.02,12.04,473504.0
2022-09-23 11:50:00,12.04,12.06,12.02,12.03,277866.0,12.04,12.06,12.02,12.03,277866.0
2022-09-23 11:55:00,12.02,12.04,12.01,12.03,398176.0,12.02,12.04,12.01,12.03,398176.0
2022-09-23 12:00:00,12.03,12.03,11.97,11.99,818970.0,12.03,12.03,11.97,11.99,818970.0
2022-09-23 12:05:00,11.99,12.0,11.95,11.96,432577.0,11.99,12.0,11.95,11.96,432577.0
2022-09-23 12:10:00,11.96,11.97,11.93,11.95,793972.0,11.96,11.97,11.93,11.95,793972.0
2022-09-23 12:15:00,11.95,11.95,11.93,11.95,562831.0,11.95,11.95,11.93,11.95,562831.0
2022-09-23 12:20:00,11.95,11.95,11.91,11.94,656915.0,11.95,11.95,11.91,11.94,656915.0
2022-09-23 12:25:00,11.94,11.95,11.91,11.92,374323.0,11.94,11.95,11.91,11.92,374323.0
2022-09-23 12:30:00,11.93,11.94,11.88,11.92,832967.0,11.93,11.94,11.88,11.92,832967.0
2022-09-23 12:35:00,11.91,11.94,11.9,11.92,666506.0,11.91,11.94,11.9,11.92,666506.0
2022-09-23 12:40:00,11.92,11.93,11.88,11.88,474431.0,11.92,11.93,11.88,11.88,474431.0
2022-09-23 12:45:00,11.88,11.93,11.86,11.92,473627.0,11.88,11.93,11.86,11.92,473627.0
2022-09-23 12:50:00,11.92,12.0,11.91,12.0,499236.0,11.92,12.0,11.91,12.0,499236.0
2022-09-23 12:55:00,12.0,12.0,11.96,12.0,349430.0,12.0,12.0,11.96,12.0,349430.0
2022-09-23 13:00:00,12.0,12.03,11.97,12.0,437024.0,12.0,12.03,11.97,12.0,437024.0
2022-09-23 13:05:00,12.0,12.03,11.99,12.02,243693.0,12.0,12.03,11.99,12.02,243693.0
2022-09-23 13:10:00,12.03,12.04,11.98,11.99,281103.0,12.03,12.04,11.98,11.99,281103.0
2022-09-23 13:15:00,11.99,12.04,11.98,12.03,222229.0,11.99,12.04,11.98,12.03,222229.0
2022-09-23 13:20:00,12.04,12.05,11.99,12.0,284046.0,12.04,12.05,11.99,12.0,284046.0
2022-09-23 13:25:00,12.0,12.01,11.96,11.96,400490.0,12.0,12.01,11.96,11.96,400490.0
2022-09-23 13:30:00,11.96,12.0,11.96,12.0,227849.0,11.96,12.0,11.96,12.0,227849.0
2022-09-23 13:35:00,12.0,12.05,11.99,12.03,414263.0,12.0,12.05,11.99,12.03,414263.0
2022-09-23 13:40:00,12.02,12.03,11.97,12.0,323433.0,12.02,12.03,11.97,12.0,323433.0
2022-09-23 13:45:00,11.99,12.04,11.97,12.02,365932.0,11.99,12.04,11.97,12.02,365932.0
2022-09-23 13:50:00,12.02,12.02,11.99,12.0,291565.0,12.02,12.02,11.99,12.0,291565.0
2022-09-23 13:55:00,11.99,12.02,11.98,12.01,316069.0,11.99,12.02,11.98,12.01,316069.0
2022-09-23 14:00:00,12.01,12.02,11.97,12.02,468249.0,12.01,12.02,11.97,12.02,468249.0
2022-09-23 14:05:00,12.01,12.03,11.95,11.96,472326.0,12.01,12.03,11.95,11.96,472326.0
2022-09-23 14:10:00,11.95,11.98,11.92,11.93,407868.0,11.95,11.98,11.92,11.93,407868.0
2022-09-23 14:15:00,11.94,11.94,11.91,11.92,194928.0,11.94,11.94,11.91,11.92,194928.0
2022-09-23 14:20:00,11.92,11.95,11.9,11.94,324405.0,11.92,11.95,11.9,11.94,324405.0
2022-09-23 14:25:00,11.94,11.97,11.93,11.96,273858.0,11.94,11.97,11.93,11.96,273858.0
2022-09-23 14:30:00,11.96,11.96,11.92,11.93,249348.0,11.96,11.96,11.92,11.93,249348.0
2022-09-23 14:35:00,11.94,11.94,11.9,11.92,178871.0,11.94,11.94,11.9,11.92,178871.0
2022-09-23 14:40:00,11.91,11.92,11.9,11.92,434322.0,11.91,11.92,11.9,11.92,434322.0
2022-09-23 14:45:00,11.91,11.93,11.9,11.9,302087.0,11.91,11.93,11.9,11.9,302087.0
2022-09-23 14:50:00,11.91,11.92,11.9,11.9,272604.0,11.91,11.92,11.9,11.9,272604.0
2022-09-23 14:55:00,11.9,11.91,11.87,11.88,454535.0,11.9,11.91,11.87,11.88,454535.0
2022-09-23 15:00:00,11.88,11.99,11.88,11.99,392543.0,11.88,11.99,11.88,11.99,392543.0
2022-09-23 15:05:00,11.98,12.04,11.97,12.04,1152202.0,11.98,12.04,11.97,12.04,1152202.0
2022-09-23 15:10:00,12.04,12.04,11.98,12.01,545147.0,12.04,12.04,11.98,12.01,545147.0
2022-09-23 15:15:00,12.0,12.06,12.0,12.06,439890.0,12.0,12.06,12.0,12.06,439890.0
2022-09-23 15:20:00,12.06,12.08,12.04,12.08,631244.0,12.06,12.08,12.04,12.08,631244.0
2022-09-23 15:25:00,12.08,12.12,12.07,12.12,396057.0,12.08,12.12,12.07,12.12,396057.0
2022-09-23 15:30:00,12.12,12.15,12.11,12.14,595202.0,12.12,12.15,12.11,12.14,595202.0
2022-09-23 15:35:00,12.13,12.16,12.11,12.16,574488.0,12.13,12.16,12.11,12.16,574488.0
2022-09-23 15:40:00,12.16,12.22,12.13,12.21,622034.0,12.16,12.22,12.13,12.21,622034.0
2022-09-23 15:45:00,12.21,12.22,12.15,12.15,688461.0,12.21,12.22,12.15,12.15,688461.0
2022-09-23 15:50:00,12.15,12.2,12.12,12.2,1096044.0,12.15,12.2,12.12,12.2,1096044.0
2022-09-23 15:55:00,12.2,12.22,12.16,12.22,1903610.0,12.2,12.22,12.16,12.22,1903610.0
2022-09-26 09:30:00,12.21,12.28,12.13,12.24,1678575.0,12.21,12.28,12.13,12.24,1678575.0
2022-09-26 09:35:00,12.23,12.27,12.18,12.19,1067219.0,12.23,12.27,12.18,12.19,1067219.0
2022-09-26 09:40:00,12.18,12.21,12.05,12.07,853087.0,12.18,12.21,12.05,12.07,853087.0
2022-09-26 09:45:00,12.07,12.17,12.03,12.16,1619796.0,12.07,12.17,12.03,12.16,1619796.0
2022-09-26 09:50:00,12.15,12.29,12.11,12.27,944967.0,12.15,12.29,12.11,12.27,944967.0
2022-09-26 09:55:00,12.27,12.39,12.25,12.38,1173621.0,12.27,12.39,12.25,12.38,1173621.0
2022-09-26 10:00:00,12.38,12.4,12.26,12.3,757165.0,12.38,12.4,12.26,12.3,757165.0
2022-09-26 10:05:00,12.3,12.33,12.28,12.29,473789.0,12.3,12.33,12.28,12.29,473789.0
2022-09-26 10:10:00,12.28,12.39,12.21,12.38,754359.0,12.28,12.39,12.21,12.38,754359.0
2022-09-26 10:15:00,12.38,12.43,12.36,12.38,595477.0,12.38,12.43,12.36,12.38,595477.0
2022-09-26 10:20:00,12.38,12.42,12.35,12.38,450848.0,12.38,12.42,12.35,12.38,450848.0
2022-09-26 10:25:00,12.37,12.39,12.29,12.31,305564.0,12.37,12.39,12.29,12.31,305564.0
2022-09-26 10:30:00,12.32,12.32,12.19,12.21,535412.0,12.32,12.32,12.19,12.21,535412.0
2022-09-26 10:35:00,12.21,12.27,12.19,12.26,369477.0,12.21,12.27,12.19,12.26,369477.0
2022-09-26 10:40:00,12.26,12.26,12.19,12.26,485425.0,12.26,12.26,12.19,12.26,485425.0
2022-09-26 10:45:00,12.26,12.26,12.16,12.21,414174.0,12.26,12.26,12.16,12.21,414174.0
2022-09-26 10:50:00,12.21,12.22,12.16,12.2,224899.0,12.21,12.22,12.16,12.2,224899.0
2022-09-26 10:55:00,12.2,12.23,12.16,12.21,188350.0,12.2,12.23,12.16,12.21,188350.0
2022-09-26 11:00:00,12.21,12.22,12.18,12.2,245932.0,12.21,12.22,12.18,12.2,245932.0
2022-09-26 11:05:00,12.19,12.19,12.1,12.1,267452.0,12.19,12.19,12.1,12.1,267452.0
2022-09-26 11:10:00,12.1,12.14,12.09,12.13,445361.0,12.1,12.14,12.09,12.13,445361.0
2022-09-26 11:15:00,12.14,12.14,12.09,12.1,237430.0,12.14,12.14,12.09,12.1,237430.0
2022-09-26 11:20:00,12.09,12.1,12.06,12.09,531652.0,12.09,12.1,12.06,12.09,531652.0
2022-09-26 11:25:00,12.09,12.1,12.04,12.08,317975.0,12.09,12.1,12.04,12.08,317975.0
2022-09-26 11:30:00,12.08,12.1,12.06,12.1,328109.0,12.08,12.1,12.06,12.1,328109.0
2022-09-26 11:35:00,12.09,12.13,12.07,12.09,225403.0,12.09,12.13,12.07,12.09,225403.0
2022-09-26 11:40:00,12.1,12.14,12.06,12.06,270473.0,12.1,12.14,12.06,12.06,270473.0
2022-09-26 11:45:00,12.06,12.09,12.05,12.07,287614.0,12.06,12.09,12.05,12.07,287614.0
2022-09-26 11:50:00,12.07,12.1,12.04,12.08,242642.0,12.07,12.1,12.04,12.08,242642.0
2022-09-26 11:55:00,12.09,12.13,12.08,12.09,196610.0,12.09,12.13,12.08,12.09,196610.0
2022-09-26 12:00:00,12.09,12.09,12.03,12.05,325522.0,12.09,12.09,12.03,12.05,325522.0
2022-09-26 12:05:00,12.04,12.05,12.02,12.04,388530.0,12.04,12.05,12.02,12.04,388530.0
2022-09-26 12:10:00,12.04,12.09,12.03,12.08,220369.0,12.04,12.09,12.03,12.08,220369.0
2022-09-26 12:15:00,12.08,12.12,12.06,12.1,262654.0,12.08,12.12,12.06,12.1,262654.0
2022-09-26 12:20:00,12.1,12.11,12.05,12.05,175468.0,12.1,12.11,12.05,12.05,175468.0
2022-09-26 12:25:00,12.05,12.06,12.02,12.04,246237.0,12.05,12.06,12.02,12.04,246237.0
2022-09-26 12:30:00,12.04,12.04,12.0,12.01,225785.0,12.04,12.04,12.0,12.01,225785.0
2022-09-26 12:35:00,12.01,12.02,11.98,12.01,412540.0,12.01,12.02,11.98,12.01,412540.0
2022-09-26 12:40:00,12.0,12.02,11.98,11.99,341453.0,12.0,12.02,11.98,11.99,341453.0
2022-09-26 12:45:00,11.99,12.05,11.98,12.04,191166.0,11.99,12.05,11.98,12.04,191166.0
2022-09-26 12:50:00,12.05,12.09,12.04,12.08,202020.0,12.05,12.09,12.04,12.08,202020.0
2022-09-26 12:55:00,12.09,12.1,12.07,12.08,416976.0,12.09,12.1,12.07,12.08,416976.0
2022-09-26 13:00:00,12.07,12.09,12.03,12.03,182312.0,12.07,12.09,12.03,12.03,182312.0
2022-09-26 13:05:00,12.03,12.05,12.01,12.02,258572.0,12.03,12.05,12.01,12.02,258572.0
2022-09-26 13:10:00,12.03,12.03,12.0,12.01,185541.0,12.03,12.03,12.0,12.01,185541.0
2022-09-26 13:15:00,12.01,12.03,11.99,11.99,540845.0,12.01,12.03,11.99,11.99,540845.0
2022-09-26 13:20:00,11.99,12.01,11.96,11.97,374652.0,11.99,12.01,11.96,11.97,374652.0
2022-09-26 13:25:00,11.97,12.0,11.95,11.99,176372.0,11.97,12.0,11.95,11.99,176372.0
2022-09-26 13:30:00,11.99,12.03,11.98,12.01,293467.0,11.99,12.03,11.98,12.01,293467.0
2022-09-26 13:35:00,12.01,12.06,12.0,12.02,350124.0,12.01,12.06,12.0,12.02,350124.0
2022-09-26 13:40:00,12.03,12.04,11.98,11.99,253245.0,12.03,12.04,11.98,11.99,253245.0
2022-09-26 13:45:00,11.99,12.03,11.97,11.97,569334.0,11.99,12.03,11.97,11.97,569334.0
2022-09-26 13:50:00,11.98,12.03,11.97,12.0,275982.0,11.98,12.03,11.97,12.0,275982.0
2022-09-26 13:55:00,11.99,12.0,11.94,11.96,285070.0,11.99,12.0,11.94,11.96,285070.0
2022-09-26 14:00:00,11.96,12.01,11.94,11.99,240619.0,11.96,12.01,11.94,11.99,240619.0
2022-09-26 14:05:00,11.99,12.0,11.95,11.97,216977.0,11.99,12.0,11.95,11.97,216977.0
2022-09-26 14:10:00,11.97,11.98,11.94,11.95,225979.0,11.97,11.98,11.94,11.95,225979.0
2022-09-26 14:15:00,11.95,11.95,11.92,11.93,262069.0,11.95,11.95,11.92,11.93,262069.0
2022-09-26 14:20:00,11.93,11.94,11.91,11.93,280210.0,11.93,11.94,11.91,11.93,280210.0
2022-09-26 14:25:00,11.93,11.93,11.89,11.9,300372.0,11.93,11.93,11.89,11.9,300372.0
2022-09-26 14:30:00,11.9,11.94,11.9,11.92,419430.0,11.9,11.94,11.9,11.92,419430.0
2022-09-26 14:35:00,11.92,11.92,11.88,11.9,201789.0,11.92,11.92,11.88,11.9,201789.0
2022-09-26 14:40:00,11.91,11.93,11.89,11.92,198604.0,11.91,11.93,11.89,11.92,198604.0
2022-09-26 14:45:00,11.91,11.99,11.91,11.98,263196.0,11.91,11.99,11.91,11.98,263196.0
2022-09-26 14:50:00,11.98,11.99,11.95,11.99,475300.0,11.98,11.99,11.95,11.99,475300.0
2022-09-26 14:55:00,11.99,11.99,11.95,11.98,209485.0,11.99,11.99,11.95,11.98,209485.0
2022-09-26 15:00:00,11.98,11.99,11.95,11.97,292684.0,11.98,11.99,11.95,11.97,292684.0
2022-09-26 15:05:00,11.98,11.99,11.95,11.99,369720.0,11.98,11.99,11.95,11.99,369720.0
2022-09-26 15:10:00,11.99,12.02,11.98,11.99,289923.0,11.99,12.02,11.98,11.99,289923.0
2022-09-26 15:15:00,11.99,12.01,11.95,11.99,239433.0,11.99,12.01,11.95,11.99,239433.0
2022-09-26 15:20:00,11.98,11.99,11.92,11.93,290616.0,11.98,11.99,11.92,11.93,290616.0
2022-09-26 15:25:00,11.93,11.96,11.92,11.94,214684.0,11.93,11.96,11.92,11.94,214684.0
2022-09-26 15:30:00,11.94,11.94,11.9,11.91,295878.0,11.94,11.94,11.9,11.91,295878.0
2022-09-26 15:35:00,11.9,11.93,11.89,11.9,519785.0,11.9,11.93,11.89,11.9,519785.0
2022-09-26 15:40:00,11.9,11.93,11.88,11.92,538857.0,11.9,11.93,11.88,11.92,538857.0
2022-09-26 15:45:00,11.92,11.95,11.9,11.95,785572.0,11.92,11.95,11.9,11.95,785572.0
2022-09-26 15:50:00,11.95,11.96,11.9,11.91,1184786.0,11.95,11.96,11.9,11.91,1184786.0
2022-09-26 15:55:00,11.92,11.93,11.85,11.86,1908922.0,11.92,11.93,11.85,11.86,1908922.0
2022-09-27 09:30:00,12.19,12.26,12.11,12.26,1224511.0,12.19,12.26,12.11,12.26,1224511.0
2022-09-27 09:35:00,12.26,12.3,12.2,12.28,1368047.0,12.26,12.3,12.2,12.28,1368047.0
2022-09-27 09:40:00,12.28,12.35,12.27,12.29,1280139.0,12.28,12.35,12.27,12.29,1280139.0
2022-09-27 09:45:00,12.28,12.31,12.14,12.14,1090669.0,12.28,12.31,12.14,12.14,1090669.0
2022-09-27 09:50:00,12.15,12.3,12.14,12.3,831647.0,12.15,12.3,12.14,12.3,831647.0
2022-09-27 09:55:00,12.3,12.43,12.28,12.38,1513353.0,12.3,12.43,12.28,12.38,1513353.0
2022-09-27 10:00:00,12.37,12.39,12.23,12.29,631121.0,12.37,12.39,12.23,12.29,631121.0
2022-09-27 10:05:00,12.29,12.32,12.2,12.2,579823.0,12.29,12.32,12.2,12.2,579823.0
2022-09-27 10:10:00,12.21,12.33,12.2,12.31,690770.0,12.21,12.33,12.2,12.31,690770.0
2022-09-27 10:15:00,12.32,12.34,12.24,12.28,561262.0,12.32,12.34,12.24,12.28,561262.0
2022-09-27 10:20:00,12.29,12.36,12.25,12.35,709747.0,12.29,12.36,12.25,12.35,709747.0
2022-09-27 10:25:00,12.36,12.43,12.35,12.36,644076.0,12.36,12.43,12.35,12.36,644076.0
2022-09-27 10:30:00,12.36,12.48,12.36,12.48,1014669.0,12.36,12.48,12.36,12.48,1014669.0
2022-09-27 10:35:00,12.47,12.51,12.43,12.45,623057.0,12.47,12.51,12.43,12.45,623057.0
2022-09-27 10:40:00,12.44,12.48,12.42,12.46,344697.0,12.44,12.48,12.42,12.46,344697.0
2022-09-27 10:45:00,12.45,12.46,12.4,12.42,353249.0,12.45,12.46,12.4,12.42,353249.0
2022-09-27 10:50:00,12.41,12.44,12.38,12.41,322328.0,12.41,12.44,12.38,12.41,322328.0
2022-09-27 10:55:00,12.41,12.45,12.39,12.41,405780.0,12.41,12.45,12.39,12.41,405780.0
2022-09-27 11:00:00,12.41,12.44,12.35,12.36,342414.0,12.41,12.44,12.35,12.36,342414.0
2022-09-27 11:05:00,12.37,12.41,12.36,12.38,262171.0,12.37,12.41,12.36,12.38,262171.0
2022-09-27 11:10:00,12.38,12.4,12.34,12.36,259047.0,12.38,12.4,12.34,12.36,259047.0
2022-09-27 11:15:00,12.36,12.37,12.32,12.36,246420.0,12.36,12.37,12.32,12.36,246420.0
2022-09-27 11:20:00,12.36,12.37,12.28,12.29,393569.0,12.36,12.37,12.28,12.29,393569.0
2022-09-27 11:25:00,12.29,12.29,12.21,12.22,358018.0,12.29,12.29,12.21,12.22,358018.0
2022-09-27 11:30:00,12.21,12.24,12.2,12.23,354194.0,12.21,12.24,12.2,12.23,354194.0
2022-09-27 11:35:00,12.22,12.23,12.17,12.19,279758.0,12.22,12.23,12.17,12.19,279758.0
2022-09-27 11:40:00,12.19,12.2,12.13,12.13,663199.0,12.19,12.2,12.13,12.13,663199.0
2022-09-27 11:45:00,12.13,12.17,12.13,12.15,301011.0,12.13,12.17,12.13,12.15,301011.0
2022-09-27 11:50:00,12.15,12.2,12.13,12.16,288951.0,12.15,12.2,12.13,12.16,288951.0
2022-09-27 11:55:00,12.15,12.16,12.1,12.11,279683.0,12.15,12.16,12.1,12.11,279683.0
2022-09-27 12:00:00,12.1,12.11,12.06,12.09,602629.0,12.1,12.11,12.06,12.09,602629.0
2022-09-27 12:05:00,12.09,12.1,12.03,12.04,408922.0,12.09,12.1,12.03,12.04,408922.0
2022-09-27 12:10:00,12.04,12.05,12.0,12.02,389087.0,12.04,12.05,12.0,12.02,389087.0
2022-09-27 12:15:00,12.02,12.02,11.94,11.94,474401.0,12.02,12.02,11.94,11.94,474401.0
2022-09-27 12:20:00,11.95,11.98,11.94,11.96,416149.0,11.95,11.98,11.94,11.96,416149.0
2022-09-27 12:25:00,11.96,12.01,11.96,11.99,454337.0,11.96,12.01,11.96,11.99,454337.0
2022-09-27 12:30:00,11.98,12.03,11.97,12.03,259960.0,11.98,12.03,11.97,12.03,259960.0
2022-09-27 12:35:00,12.03,12.04,11.97,11.99,170884.0,12.03,12.04,11.97,11.99,170884.0
2022-09-27 12:40:00,11.99,11.99,11.95,11.96,325135.0,11.99,11.99,11.95,11.96,325135.0
2022-09-27 12:45:00,11.97,12.01,11.94,12.0,407540.0,11.97,12.01,11.94,12.0,407540.0
2022-09-27 12:50:00,12.0,12.02,11.94,12.01,299190.0,12.0,12.02,11.94,12.01,299190.0
2022-09-27 12:55:00,12.01,12.04,11.99,12.01,354231.0,12.01,12.04,11.99,12.01,354231.0
2022-09-27 13:00:00,12.0,12.0,11.93,11.94,386772.0,12.0,12.0,11.93,11.94,386772.0
2022-09-27 13:05:00,11.94,12.01,11.94,11.98,319799.0,11.94,12.01,11.94,11.98,319799.0
2022-09-27 13:10:00,11.97,12.0,11.95,11.98,187175.0,11.97,12.0,11.95,11.98,187175.0
2022-09-27 13:15:00,11.99,12.03,11.98,12.02,248329.0,11.99,12.03,11.98,12.02,248329.0
2022-09-27 13:20:00,12.01,12.02,11.97,11.98,192111.0,12.01,12.02,11.97,11.98,192111.0
2022-09-27 13:25:00,11.97,11.99,11.95,11.96,179205.0,11.97,11.99,11.95,11.96,179205.0
2022-09-27 13:30:00,11.95,12.0,11.95,11.98,295088.0,11.95,12.0,11.95,11.98,295088.0
2022-09-27 13:35:00,11.97,11.99,11.94,11.95,143294.0,11.97,11.99,11.94,11.95,143294.0
2022-09-27 13:40:00,11.94,11.96,11.91,11.93,300285.0,11.94,11.96,11.91,11.93,300285.0
2022-09-27 13:45:00,11.94,11.97,11.92,11.96,219015.0,11.94,11.97,11.92,11.96,219015.0
2022-09-27 13:50:00,11.95,11.98,11.94,11.96,153741.0,11.95,11.98,11.94,11.96,153741.0
2022-09-27 13:55:00,11.96,11.99,11.95,11.99,244904.0,11.96,11.99,11.95,11.99,244904.0
2022-09-27 14:00:00,11.98,12.02,11.97,12.0,377113.0,11.98,12.02,11.97,12.0,377113.0
2022-09-27 14:05:00,12.01,12.01,11.97,11.99,247035.0,12.01,12.01,11.97,11.99,247035.0
2022-09-27 14:10:00,12.0,12.0,11.94,11.95,304229.0,12.0,12.0,11.94,11.95,304229.0
2022-09-27 14:15:00,11.95,11.95,11.92,11.93,359081.0,11.95,11.95,11.92,11.93,359081.0
2022-09-27 14:20:00,11.92,11.95,11.92,11.95,282739.0,11.92,11.95,11.92,11.95,282739.0
2022-09-27 14:25:00,11.96,11.98,11.95,11.98,352619.0,11.96,11.98,11.95,11.98,352619.0
2022-09-27 14:30:00,11.98,11.98,11.94,11.98,163040.0,11.98,11.98,11.94,11.98,163040.0
2022-09-27 14:35:00,11.98,12.03,11.96,12.02,279941.0,11.98,12.03,11.96,12.02,279941.0
2022-09-27 14:40:00,12.02,12.13,12.02,12.09,1281313.0,12.02,12.13,12.02,12.09,1281313.0
2022-09-27 14:45:00,12.09,12.19,12.08,12.19,931140.0,12.09,12.19,12.08,12.19,931140.0
2022-09-27 14:50:00,12.18,12.19,12.16,12.19,430214.0,12.18,12.19,12.16,12.19,430214.0
2022-09-27 14:55:00,12.19,12.2,12.17,12.2,418599.0,12.19,12.2,12.17,12.2,418599.0
2022-09-27 15:00:00,12.2,12.23,12.14,12.2,1160122.0,12.2,12.23,12.14,12.2,1160122.0
2022-09-27 15:05:00,12.21,12.23,12.18,12.22,306582.0,12.21,12.23,12.18,12.22,306582.0
2022-09-27 15:10:00,12.21,12.24,12.2,12.21,549157.0,12.21,12.24,12.2,12.21,549157.0
2022-09-27 15:15:00,12.21,12.24,12.17,12.22,510948.0,12.21,12.24,12.17,12.22,510948.0
2022-09-27 15:20:00,12.22,12.26,12.21,12.25,556230.0,12.22,12.26,12.21,12.25,556230.0
2022-09-27 15:25:00,12.25,12.26,12.21,12.24,628046.0,12.25,12.26,12.21,12.24,628046.0
2022-09-27 15:30:00,12.24,12.25,12.19,12.21,676126.0,12.24,12.25,12.19,12.21,676126.0
2022-09-27 15:35:00,12.21,12.23,12.13,12.14,365591.0,12.21,12.23,12.13,12.14,365591.0
2022-09-27 15:40:00,12.14,12.19,12.13,12.18,367150.0,12.14,12.19,12.13,12.18,367150.0
2022-09-27 15:45:00,12.18,12.22,12.18,12.21,1093866.0,12.18,12.22,12.18,12.21,1093866.0
2022-09-27 15:50:00,12.21,12.25,12.2,12.22,717032.0,12.21,12.25,12.2,12.22,717032.0
2022-09-27 15:55:00,12.22,12.27,12.22,12.26,1941696.0,12.22,12.27,12.22,12.26,1941696.0
2022-09-28 09:30:00,12.24,12.29,12.08,12.29,941436.0,12.24,12.29,12.08,12.29,941436.0
2022-09-28 09:35:00,12.29,12.35,12.25,12.34,744370.0,12.29,12.35,12.25,12.34,744370.0
2022-09-28 09:40:00,12.34,12.45,12.33,12.42,1050320.0,12.34,12.45,12.33,12.42,1050320.0
2022-09-28 09:45:00,12.42,12.44,12.33,12.42,833319.0,12.42,12.44,12.33,12.42,833319.0
2022-09-28 09:50:00,12.41,12.56,12.41,12.52,888849.0,12.41,12.56,12.41,12.52,888849.0
2022-09-28 09:55:00,12.53,12.58,12.48,12.58,504947.0,12.53,12.58,12.48,12.58,504947.0
2022-09-28 10:00:00,12.58,12.63,12.53,12.6,724018.0,12.58,12.63,12.53,12.6,724018.0
2022-09-28 10:05:00,12.6,12.61,12.51,12.51,607426.0,12.6,12.61,12.51,12.51,607426.0
2022-09-28 10:10:00,12.51,12.52,12.45,12.48,485615.0,12.51,12.52,12.45,12.48,485615.0
2022-09-28 10:15:00,12.48,12.53,12.45,12.5,457802.0,12.48,12.53,12.45,12.5,457802.0
2022-09-28 10:20:00,12.5,12.64,12.5,12.63,509281.0,12.5,12.64,12.5,12.63,509281.0
2022-09-28 10:25:00,12.63,12.64,12.56,12.6,349569.0,12.63,12.64,12.56,12.6,349569.0
2022-09-28 10:30:00,12.6,12.65,12.57,12.64,576610.0,12.6,12.65,12.57,12.64,576610.0
2022-09-28 10:35:00,12.64,12.67,12.6,12.61,695485.0,12.64,12.67,12.6,12.61,695485.0
2022-09-28 10:40:00,12.6,12.66,12.59,12.65,298131.0,12.6,12.66,12.59,12.65,298131.0
2022-09-28 10:45:00,12.65,12.7,12.61,12.66,462287.0,12.65,12.7,12.61,12.66,462287.0
2022-09-28 10:50:00,12.66,12.66,12.59,12.59,320709.0,12.66,12.66,12.59,12.59,320709.0
2022-09-28 10:55:00,12.6,12.6,12.53,12.54,280516.0,12.6,12.6,12.53,12.54,280516.0
2022-09-28 11:00:00,12.54,12.57,12.51,12.55,334145.0,12.54,12.57,12.51,12.55,334145.0
2022-09-28 11:05:00,12.55,12.59,12.53,12.56,284036.0,12.55,12.59,12.53,12.56,284036.0
2022-09-28 11:10:00,12.55,12.62,12.54,12.57,472918.0,12.55,12.62,12.54,12.57,472918.0
2022-09-28 11:15:00,12.58,12.6,12.54,12.58,610676.0,12.58,12.6,12.54,12.58,610676.0
2022-09-28 11:20:00,12.59,12.65,12.58,12.62,518805.0,12.59,12.65,12.58,12.62,518805.0
2022-09-28 11:25:00,12.62,12.65,12.6,12.61,462640.0,12.62,12.65,12.6,12.61,462640.0
2022-09-28 11:30:00,12.62,12.63,12.58,12.61,475783.0,12.62,12.63,12.58,12.61,475783.0
2022-09-28 11:35:00,12.61,12.63,12.59,12.6,472713.0,12.61,12.63,12.59,12.6,472713.0
2022-09-28 11:40:00,12.6,12.61,12.57,12.6,225871.0,12.6,12.61,12.57,12.6,225871.0
2022-09-28 11:45:00,12.6,12.68,12.59,12.67,373375.0,12.6,12.68,12.59,12.67,373375.0
2022-09-28 11:50:00,12.67,12.71,12.67,12.7,316985.0,12.67,12.71,12.67,12.7,316985.0
2022-09-28 11:55:00,12.7,12.72,12.66,12.68,302024.0,12.7,12.72,12.66,12.68,302024.0
2022-09-28 12:00:00,12.67,12.68,12.65,12.68,251475.0,12.67,12.68,12.65,12.68,251475.0
2022-09-28 12:05:00,12.68,12.68,12.63,12.65,154804.0,12.68,12.68,12.63,12.65,154804.0
2022-09-28 12:10:00,12.65,12.68,12.64,12.67,274295.0,12.65,12.68,12.64,12.67,274295.0
2022-09-28 12:15:00,12.67,12.74,12.66,12.73,712327.0,12.67,12.74,12.66,12.73,712327.0
2022-09-28 12:20:00,12.73,12.74,12.68,12.69,230498.0,12.73,12.74,12.68,12.69,230498.0
2022-09-28 12:25:00,12.69,12.69,12.62,12.63,274987.0,12.69,12.69,12.62,12.63,274987.0
2022-09-28 12:30:00,12.63,12.67,12.6,12.63,253645.0,12.63,12.67,12.6,12.63,253645.0
2022-09-28 12:35:00,12.62,12.65,12.61,12.62,252225.0,12.62,12.65,12.61,12.62,252225.0
2022-09-28 12:40:00,12.61,12.67,12.6,12.66,188808.0,12.61,12.67,12.6,12.66,188808.0
2022-09-28 12:45:00,12.66,12.67,12.62,12.66,302031.0,12.66,12.67,12.62,12.66,302031.0
2022-09-28 12:50:00,12.66,12.66,12.59,12.61,300016.0,12.66,12.66,12.59,12.61,300016.0
2022-09-28 12:55:00,12.6,12.64,12.6,12.62,222231.0,12.6,12.64,12.6,12.62,222231.0
2022-09-28 13:00:00,12.63,12.67,12.62,12.67,260188.0,12.63,12.67,12.62,12.67,260188.0
2022-09-28 13:05:00,12.67,12.72,12.66,12.72,287003.0,12.67,12.72,12.66,12.72,287003.0
2022-09-28 13:10:00,12.71,12.73,12.7,12.73,436961.0,12.71,12.73,12.7,12.73,436961.0
2022-09-28 13:15:00,12.73,12.75,12.72,12.74,293783.0,12.73,12.75,12.72,12.74,293783.0
2022-09-28 13:20:00,12.74,12.76,12.73,12.74,450814.0,12.74,12.76,12.73,12.74,450814.0
2022-09-28 13:25:00,12.74,12.75,12.69,12.71,399435.0,12.74,12.75,12.69,12.71,399435.0
2022-09-28 13:30:00,12.71,12.73,12.69,12.71,139646.0,12.71,12.73,12.69,12.71,139646.0
2022-09-28 13:35:00,12.71,12.72,12.68,12.68,154005.0,12.71,12.72,12.68,12.68,154005.0
2022-09-28 13:40:00,12.69,12.72,12.68,12.69,124334.0,12.69,12.72,12.68,12.69,124334.0
2022-09-28 13:45:00,12.69,12.69,12.65,12.69,212162.0,12.69,12.69,12.65,12.69,212162.0
2022-09-28 13:50:00,12.69,12.69,12.66,12.68,151135.0,12.69,12.69,12.66,12.68,151135.0
2022-09-28 13:55:00,12.68,12.69,12.66,12.68,168332.0,12.68,12.69,12.66,12.68,168332.0
2022-09-28 14:00:00,12.67,12.73,12.67,12.71,411367.0,12.67,12.73,12.67,12.71,411367.0
2022-09-28 14:05:00,12.71,12.74,12.71,12.73,225641.0,12.71,12.74,12.71,12.73,225641.0
2022-09-28 14:10:00,12.73,12.74,12.7,12.71,280086.0,12.73,12.74,12.7,12.71,280086.0
2022-09-28 14:15:00,12.71,12.73,12.69,12.71,233842.0,12.71,12.73,12.69,12.71,233842.0
2022-09-28 14:20:00,12.7,12.7,12.66,12.67,216363.0,12.7,12.7,12.66,12.67,216363.0
2022-09-28 14:25:00,12.67,12.7,12.66,12.68,182081.0,12.67,12.7,12.66,12.68,182081.0
2022-09-28 14:30:00,12.69,12.72,12.68,12.71,167021.0,12.69,12.72,12.68,12.71,167021.0
2022-09-28 14:35:00,12.71,12.71,12.68,12.7,179173.0,12.71,12.71,12.68,12.7,179173.0
2022-09-28 14:40:00,12.7,12.7,12.62,12.65,269258.0,12.7,12.7,12.62,12.65,269258.0
2022-09-28 14:45:00,12.66,12.67,12.64,12.67,122536.0,12.66,12.67,12.64,12.67,122536.0
2022-09-28 14:50:00,12.67,12.69,12.66,12.67,138826.0,12.67,12.69,12.66,12.67,138826.0
2022-09-28 14:55:00,12.67,12.69,12.66,12.68,220334.0,12.67,12.69,12.66,12.68,220334.0
2022-09-28 15:00:00,12.68,12.72,12.67,12.71,283638.0,12.68,12.72,12.67,12.71,283638.0
2022-09-28 15:05:00,12.71,12.74,12.71,12.73,361910.0,12.71,12.74,12.71,12.73,361910.0
2022-09-28 15:10:00,12.73,12.75,12.73,12.75,178890.0,12.73,12.75,12.73,12.75,178890.0
2022-09-28 15:15:00,12.75,12.76,12.73,12.74,255567.0,12.75,12.76,12.73,12.74,255567.0
2022-09-28 15:20:00,12.74,12.75,12.71,12.74,312439.0,12.74,12.75,12.71,12.74,312439.0
2022-09-28 15:25:00,12.73,12.76,12.73,12.74,171611.0,12.73,12.76,12.73,12.74,171611.0
2022-09-28 15:30:00,12.75,12.77,12.74,12.76,398188.0,12.75,12.77,12.74,12.76,398188.0
2022-09-28 15:35:00,12.76,12.77,12.75,12.76,140368.0,12.76,12.77,12.75,12.76,140368.0
2022-09-28 15:40:00,12.75,12.77,12.74,12.75,313001.0,12.75,12.77,12.74,12.75,313001.0
2022-09-28 15:45:00,12.76,12.79,12.75,12.79,391238.0,12.76,12.79,12.75,12.79,391238.0
2022-09-28 15:50:00,12.78,12.8,12.76,12.79,888145.0,12.78,12.8,12.76,12.79,888145.0
2022-09-28 15:55:00,12.79,12.8,12.72,12.73,1654687.0,12.79,12.8,12.72,12.73,1654687.0
2022-09-29 09:30:00,12.54,12.55,12.44,12.45,678343.0,12.54,12.55,12.44,12.45,678343.0
2022-09-29 09:35:00,12.45,12.45,12.33,12.38,616080.0,12.45,12.45,12.33,12.38,616080.0
2022-09-29 09:40:00,12.38,12.39,12.18,12.18,935131.0,12.38,12.39,12.18,12.18,935131.0
2022-09-29 09:45:00,12.19,12.27,12.16,12.25,658672.0,12.19,12.27,12.16,12.25,658672.0
2022-09-29 09:50:00,12.25,12.36,12.24,12.26,385479.0,12.25,12.36,12.24,12.26,385479.0
2022-09-29 09:55:00,12.26,12.31,12.24,12.27,410713.0,12.26,12.31,12.24,12.27,410713.0
2022-09-29 10:00:00,12.27,12.29,12.23,12.26,293309.0,12.27,12.29,12.23,12.26,293309.0
2022-09-29 10:05:00,12.27,12.36,12.26,12.31,452793.0,12.27,12.36,12.26,12.31,452793.0
2022-09-29 10:10:00,12.31,12.33,12.21,12.22,626840.0,12.31,12.33,12.21,12.22,626840.0
2022-09-29 10:15:00,12.23,12.25,12.18,12.19,436978.0,12.23,12.25,12.18,12.19,436978.0
2022-09-29 10:20:00,12.2,12.3,12.18,12.25,364950.0,12.2,12.3,12.18,12.25,364950.0
2022-09-29 10:25:00,12.25,12.28,12.22,12.25,345054.0,12.25,12.28,12.22,12.25,345054.0
2022-09-29 10:30:00,12.24,12.24,12.19,12.2,307429.0,12.24,12.24,12.19,12.2,307429.0
2022-09-29 10:35:00,12.19,12.26,12.18,12.24,325580.0,12.19,12.26,12.18,12.24,325580.0
2022-09-29 10:40:00,12.24,12.32,12.24,12.29,420317.0,12.24,12.32,12.24,12.29,420317.0
2022-09-29 10:45:00,12.29,12.33,12.26,12.27,215974.0,12.29,12.33,12.26,12.27,215974.0
2022-09-29 10:50:00,12.27,12.33,12.26,12.31,269211.0,12.27,12.33,12.26,12.31,269211.0
2022-09-29 10:55:00,12.31,12.32,12.27,12.29,240308.0,12.31,12.32,12.27,12.29,240308.0
2022-09-29 11:00:00,12.29,12.35,12.27,12.27,248618.0,12.29,12.35,12.27,12.27,248618.0
2022-09-29 11:05:00,12.27,12.38,12.25,12.37,346977.0,12.27,12.38,12.25,12.37,346977.0
2022-09-29 11:10:00,12.36,12.4,12.34,12.36,420469.0,12.36,12.4,12.34,12.36,420469.0
2022-09-29 11:15:00,12.36,12.4,12.35,12.37,155098.0,12.36,12.4,12.35,12.37,155098.0
2022-09-29 11:20:00,12.37,12.37,12.26,12.26,607672.0,12.37,12.37,12.26,12.26,607672.0
2022-09-29 11:25:00,12.26,12.3,12.25,12.28,389671.0,12.26,12.3,12.25,12.28,389671.0
2022-09-29 11:30:00,12.29,12.33,12.28,12.32,536198.0,12.29,12.33,12.28,12.32,536198.0
2022-09-29 11:35:00,12.31,12.34,12.28,12.29,241461.0,12.31,12.34,12.28,12.29,241461.0
2022-09-29 11:40:00,12.29,12.3,12.25,12.28,282488.0,12.29,12.3,12.25,12.28,282488.0
2022-09-29 11:45:00,12.27,12.3,12.25,12.27,217119.0,12.27,12.3,12.25,12.27,217119.0
2022-09-29 11:50:00,12.27,12.31,12.24,12.3,348946.0,12.27,12.31,12.24,12.3,348946.0
2022-09-29 11:55:00,12.3,12.31,12.26,12.27,173923.0,12.3,12.31,12.26,12.27,173923.0
2022-09-29 12:00:00,12.27,12.28,12.25,12.28,231232.0,12.27,12.28,12.25,12.28,231232.0
2022-09-29 12:05:00,12.28,12.29,12.25,12.29,356525.0,12.28,12.29,12.25,12.29,356525.0
2022-09-29 12:10:00,12.29,12.3,12.25,12.27,556313.0,12.29,12.3,12.25,12.27,556313.0
2022-09-29 12:15:00,12.27,12.27,12.21,12.23,432743.0,12.27,12.27,12.21,12.23,432743.0
2022-09-29 12:20:00,12.23,12.24,12.19,12.2,394021.0,12.23,12.24,12.19,12.2,394021.0
2022-09-29 12:25:00,12.21,12.24,12.18,12.22,540144.0,12.21,12.24,12.18,12.22,540144.0
2022-09-29 12:30:00,12.23,12.24,12.19,12.24,358024.0,12.23,12.24,12.19,12.24,358024.0
2022-09-29 12:35:00,12.24,12.31,12.23,12.3,504741.0,12.24,12.31,12.23,12.3,504741.0
2022-09-29 12:40:00,12.3,12.32,12.24,12.26,352316.0,12.3,12.32,12.24,12.26,352316.0
2022-09-29 12:45:00,12.26,12.27,12.23,12.25,237373.0,12.26,12.27,12.23,12.25,237373.0
2022-09-29 12:50:00,12.25,12.25,12.22,12.24,202167.0,12.25,12.25,12.22,12.24,202167.0
2022-09-29 12:55:00,12.23,12.24,12.2,12.22,244327.0,12.23,12.24,12.2,12.22,244327.0
2022-09-29 13:00:00,12.23,12.23,12.2,12.22,154520.0,12.23,12.23,12.2,12.22,154520.0
2022-09-29 13:05:00,12.21,12.22,12.18,12.19,291774.0,12.21,12.22,12.18,12.19,291774.0
2022-09-29 13:10:00,12.19,12.23,12.18,12.21,341542.0,12.19,12.23,12.18,12.21,341542.0
2022-09-29 13:15:00,12.21,12.25,12.21,12.22,256489.0,12.21,12.25,12.21,12.22,256489.0
2022-09-29 13:20:00,12.23,12.23,12.19,12.21,320619.0,12.23,12.23,12.19,12.21,320619.0
2022-09-29 13:25:00,12.21,12.25,12.21,12.22,185589.0,12.21,12.25,12.21,12.22,185589.0
2022-09-29 13:30:00,12.23,12.24,12.2,12.24,242599.0,12.23,12.24,12.2,12.24,242599.0
2022-09-29 13:35:00,12.23,12.24,12.21,12.21,105578.0,12.23,12.24,12.21,12.21,105578.0
2022-09-29 13:40:00,12.21,12.22,12.17,12.18,267459.0,12.21,12.22,12.17,12.18,267459.0
2022-09-29 13:45:00,12.18,12.19,12.16,12.17,283609.0,12.18,12.19,12.16,12.17,283609.0
2022-09-29 13:50:00,12.17,12.17,12.12,12.13,586253.0,12.17,12.17,12.12,12.13,586253.0
2022-09-29 13:55:00,12.13,12.13,12.1,12.11,408581.0,12.13,12.13,12.1,12.11,408581.0
2022-09-29 14:00:00,12.11,12.12,12.09,12.11,401657.0,12.11,12.12,12.09,12.11,401657.0
2022-09-29 14:05:00,12.11,12.14,12.1,12.13,276743.0,12.11,12.14,12.1,12.13,276743.0
2022-09-29 14:10:00,12.13,12.15,12.12,12.12,231266.0,12.13,12.15,12.12,12.12,231266.0
2022-09-29 14:15:00,12.13,12.13,12.09,12.11,223277.0,12.13,12.13,12.09,12.11,223277.0
2022-09-29 14:20:00,12.11,12.12,12.09,12.09,273550.0,12.11,12.12,12.09,12.09,273550.0
2022-09-29 14:25:00,12.1,12.14,12.09,12.13,391837.0,12.1,12.14,12.09,12.13,391837.0
2022-09-29 14:30:00,12.12,12.16,12.1,12.11,519359.0,12.12,12.16,12.1,12.11,519359.0
2022-09-29 14:35:00,12.11,12.15,12.09,12.13,366242.0,12.11,12.15,12.09,12.13,366242.0
2022-09-29 14:40:00,12.13,12.14,12.11,12.12,175393.0,12.13,12.14,12.11,12.12,175393.0
2022-09-29 14:45:00,12.12,12.15,12.11,12.13,150734.0,12.12,12.15,12.11,12.13,150734.0
2022-09-29 14:50:00,12.13,12.14,12.1,12.11,273778.0,12.13,12.14,12.1,12.11,273778.0
2022-09-29 14:55:00,12.11,12.12,12.09,12.1,360527.0,12.11,12.12,12.09,12.1,360527.0
2022-09-29 15:00:00,12.1,12.13,12.09,12.12,317299.0,12.1,12.13,12.09,12.12,317299.0
2022-09-29 15:05:00,12.12,12.13,12.1,12.11,270539.0,12.12,12.13,12.1,12.11,270539.0
2022-09-29 15:10:00,12.11,12.16,12.09,12.14,582090.0,12.11,12.16,12.09,12.14,582090.0
2022-09-29 15:15:00,12.15,12.17,12.13,12.14,490032.0,12.15,12.17,12.13,12.14,490032.0
2022-09-29 15:20:00,12.14,12.15,12.12,12.13,514787.0,12.14,12.15,12.12,12.13,514787.0
2022-09-29 15:25:00,12.13,12.14,12.11,12.13,479282.0,12.13,12.14,12.11,12.13,479282.0
2022-09-29 15:30:00,12.13,12.2,12.12,12.19,484261.0,12.13,12.2,12.12,12.19,484261.0
2022-09-29 15:35:00,12.2,12.22,12.16,12.21,353423.0,12.2,12.22,12.16,12.21,353423.0
2022-09-29 15:40:00,12.21,12.24,12.2,12.23,317059.0,12.21,12.24,12.2,12.23,317059.0
2022-09-29 15:45:00,12.24,12.26,12.21,12.24,646602.0,12.24,12.26,12.21,12.24,646602.0
2022-09-29 15:50:00,12.24,12.26,12.21,12.24,1204817.0,12.24,12.26,12.21,12.24,1204817.0
2022-09-29 15:55:00,12.24,12.28,12.23,12.25,1324508.0,12.24,12.28,12.23,12.25,1324508.0
2022-09-30 09:30:00,12.13,12.22,12.09,12.18,851470.0,12.13,12.22,12.09,12.18,851470.0
2022-09-30 09:35:00,12.17,12.23,12.08,12.13,581004.0,12.17,12.23,12.08,12.13,581004.0
2022-09-30 09:40:00,12.13,12.23,12.09,12.18,509377.0,12.13,12.23,12.09,12.18,509377.0
2022-09-30 09:45:00,12.18,12.25,12.15,12.23,418134.0,12.18,12.25,12.15,12.23,418134.0
2022-09-30 09:50:00,12.24,12.3,12.2,12.28,421617.0,12.24,12.3,12.2,12.28,421617.0
2022-09-30 09:55:00,12.28,12.39,12.25,12.33,1164774.0,12.28,12.39,12.25,12.33,1164774.0
2022-09-30 10:00:00,12.34,12.37,12.29,12.34,576250.0,12.34,12.37,12.29,12.34,576250.0
2022-09-30 10:05:00,12.35,12.4,12.26,12.3,594784.0,12.35,12.4,12.26,12.3,594784.0
2022-09-30 10:10:00,12.3,12.3,12.18,12.23,560257.0,12.3,12.3,12.18,12.23,560257.0
2022-09-30 10:15:00,12.22,12.25,12.17,12.24,425190.0,12.22,12.25,12.17,12.24,425190.0
2022-09-30 10:20:00,12.23,12.25,12.15,12.17,380627.0,12.23,12.25,12.15,12.17,380627.0
2022-09-30 10:25:00,12.17,12.25,12.15,12.25,324137.0,12.17,12.25,12.15,12.25,324137.0
2022-09-30 10:30:00,12.24,12.34,12.24,12.34,354467.0,12.24,12.34,12.24,12.34,354467.0
2022-09-30 10:35:00,12.33,12.35,12.27,12.28,255571.0,12.33,12.35,12.27,12.28,255571.0
2022-09-30 10:40:00,12.28,12.28,12.22,12.24,538762.0,12.28,12.28,12.22,12.24,538762.0
2022-09-30 10:45:00,12.25,12.26,12.16,12.21,374876.0,12.25,12.26,12.16,12.21,374876.0
2022-09-30 10:50:00,12.22,12.27,12.2,12.26,200093.0,12.22,12.27,12.2,12.26,200093.0
2022-09-30 10:55:00,12.26,12.29,12.24,12.28,460660.0,12.26,12.29,12.24,12.28,460660.0
2022-09-30 11:00:00,12.29,12.3,12.21,12.28,338383.0,12.29,12.3,12.21,12.28,338383.0
2022-09-30 11:05:00,12.28,12.35,12.28,12.35,322294.0,12.28,12.35,12.28,12.35,322294.0
2022-09-30 11:10:00,12.35,12.38,12.31,12.38,366202.0,12.35,12.38,12.31,12.38,366202.0
2022-09-30 11:15:00,12.38,12.4,12.31,12.32,369413.0,12.38,12.4,12.31,12.32,369413.0
2022-09-30 11:20:00,12.32,12.34,12.29,12.32,220426.0,12.32,12.34,12.29,12.32,220426.0
2022-09-30 11:25:00,12.32,12.35,12.29,12.3,353230.0,12.32,12.35,12.29,12.3,353230.0
2022-09-30 11:30:00,12.31,12.33,12.27,12.28,222151.0,12.31,12.33,12.27,12.28,222151.0
2022-09-30 11:35:00,12.28,12.28,12.22,12.24,181358.0,12.28,12.28,12.22,12.24,181358.0
2022-09-30 11:40:00,12.24,12.25,12.19,12.21,337950.0,12.24,12.25,12.19,12.21,337950.0
2022-09-30 11:45:00,12.21,12.25,12.2,12.24,293466.0,12.21,12.25,12.2,12.24,293466.0
2022-09-30 11:50:00,12.24,12.24,12.21,12.21,188508.0,12.24,12.24,12.21,12.21,188508.0
2022-09-30 11:55:00,12.21,12.22,12.19,12.21,286908.0,12.21,12.22,12.19,12.21,286908.0
2022-09-30 12:00:00,12.21,12.21,12.15,12.19,203340.0,12.21,12.21,12.15,12.19,203340.0
2022-09-30 12:05:00,12.2,12.21,12.16,12.18,144882.0,12.2,12.21,12.16,12.18,144882.0
2022-09-30 12:10:00,12.17,12.2,12.16,12.2,107098.0,12.17,12.2,12.16,12.2,107098.0
2022-09-30 12:15:00,12.2,12.22,12.18,12.19,302598.0,12.2,12.22,12.18,12.19,302598.0
2022-09-30 12:20:00,12.19,12.19,12.13,12.16,242343.0,12.19,12.19,12.13,12.16,242343.0
2022-09-30 12:25:00,12.16,12.18,12.15,12.17,236273.0,12.16,12.18,12.15,12.17,236273.0
2022-09-30 12:30:00,12.16,12.18,12.14,12.16,290851.0,12.16,12.18,12.14,12.16,290851.0
2022-09-30 12:35:00,12.16,12.21,12.14,12.21,335244.0,12.16,12.21,12.14,12.21,335244.0
2022-09-30 12:40:00,12.2,12.22,12.18,12.19,276931.0,12.2,12.22,12.18,12.19,276931.0
2022-09-30 12:45:00,12.19,12.25,12.18,12.23,228376.0,12.19,12.25,12.18,12.23,228376.0
2022-09-30 12:50:00,12.23,12.26,12.22,12.22,373603.0,12.23,12.26,12.22,12.22,373603.0
2022-09-30 12:55:00,12.22,12.27,12.22,12.26,306429.0,12.22,12.27,12.22,12.26,306429.0
2022-09-30 13:00:00,12.26,12.27,12.22,12.25,344230.0,12.26,12.27,12.22,12.25,344230.0
2022-09-30 13:05:00,12.26,12.28,12.24,12.26,262817.0,12.26,12.28,12.24,12.26,262817.0
2022-09-30 13:10:00,12.26,12.28,12.25,12.25,203218.0,12.26,12.28,12.25,12.25,203218.0
2022-09-30 13:15:00,12.26,12.28,12.23,12.24,181171.0,12.26,12.28,12.23,12.24,181171.0
2022-09-30 13:20:00,12.24,12.26,12.23,12.24,86160.0,12.24,12.26,12.23,12.24,86160.0
2022-09-30 13:25:00,12.25,12.3,12.24,12.29,206472.0,12.25,12.3,12.24,12.29,206472.0
2022-09-30 13:30:00,12.29,12.3,12.24,12.25,251358.0,12.29,12.3,12.24,12.25,251358.0
2022-09-30 13:35:00,12.24,12.25,12.19,12.2,219394.0,12.24,12.25,12.19,12.2,219394.0
2022-09-30 13:40:00,12.21,12.21,12.18,12.18,100329.0,12.21,12.21,12.18,12.18,100329.0
2022-09-30 13:45:00,12.18,12.21,12.17,12.2,153056.0,12.18,12.21,12.17,12.2,153056.0
2022-09-30 13:50:00,12.21,12.22,12.19,12.2,321172.0,12.21,12.22,12.19,12.2,321172.0
2022-09-30 13:55:00,12.2,12.21,12.17,12.18,417760.0,12.2,12.21,12.17,12.18,417760.0
2022-09-30 14:00:00,12.18,12.2,12.15,12.2,280567.0,12.18,12.2,12.15,12.2,280567.0
2022-09-30 14:05:00,12.2,12.21,12.18,12.19,448955.0,12.2,12.21,12.18,12.19,448955.0
2022-09-30 14:10:00,12.19,12.21,12.18,12.19,138089.0,12.19,12.21,12.18,12.19,138089.0
2022-09-30 14:15:00,12.18,12.24,12.18,12.21,234544.0,12.18,12.24,12.18,12.21,234544.0
2022-09-30 14:20:00,12.21,12.24,12.2,12.21,149149.0,12.21,12.24,12.2,12.21,149149.0
2022-09-30 14:25:00,12.21,12.22,12.18,12.21,204369.0,12.21,12.22,12.18,12.21,204369.0
2022-09-30 14:30:00,12.2,12.23,12.18,12.2,186296.0,12.2,12.23,12.18,12.2,186296.0
2022-09-30 14:35:00,12.2,12.21,12.17,12.19,278777.0,12.2,12.21,12.17,12.19,278777.0
2022-09-30 14:40:00,12.19,12.2,12.15,12.18,293414.0,12.19,12.2,12.15,12.18,293414.0
2022-09-30 14:45:00,12.17,12.18,12.13,12.16,257098.0,12.17,12.18,12.13,12.16,257098.0
2022-09-30 14:50:00,12.16,12.16,12.14,12.15,147752.0,12.16,12.16,12.14,12.15,147752.0
2022-09-30 14:55:00,12.15,12.15,12.1,12.12,320660.0,12.15,12.15,12.1,12.12,320660.0
2022-09-30 15:00:00,12.12,12.19,12.1,12.16,268874.0,12.12,12.19,12.1,12.16,268874.0
2022-09-30 15:05:00,12.16,12.19,12.15,12.16,251996.0,12.16,12.19,12.15,12.16,251996.0
2022-09-30 15:10:00,12.16,12.18,12.14,12.15,246695.0,12.16,12.18,12.14,12.15,246695.0
2022-09-30 15:15:00,12.15,12.19,12.14,12.17,344539.0,12.15,12.19,12.14,12.17,344539.0
2022-09-30 15:20:00,12.18,12.18,12.14,12.16,367777.0,12.18,12.18,12.14,12.16,367777.0
2022-09-30 15:25:00,12.17,12.17,12.12,12.15,373649.0,12.17,12.17,12.12,12.15,373649.0
2022-09-30 15:30:00,12.16,12.19,12.13,12.13,364162.0,12.16,12.19,12.13,12.13,364162.0
2022-09-30 15:35:00,12.13,12.16,12.11,12.11,434199.0,12.13,12.16,12.11,12.11,434199.0
2022-09-30 15:40:00,12.12,12.13,12.11,12.11,314418.0,12.12,12.13,12.11,12.11,314418.0
2022-09-30 15:45:00,12.11,12.13,12.08,12.09,613819.0,12.11,12.13,12.08,12.09,613819.0
2022-09-30 15:50:00,12.08,12.09,12.03,12.03,916424.0,12.08,12.09,12.03,12.03,916424.0
2022-09-30 15:55:00,12.03,12.06,12.01,12.04,1391831.0,12.03,12.06,12.01,12.04,1391831.0
2022-10-03 09:30:00,12.02,12.13,11.86,11.9,1236710.0,12.02,12.13,11.86,11.9,1236710.0
2022-10-03 09:35:00,11.89,11.9,11.72,11.74,1086530.0,11.89,11.9,11.72,11.74,1086530.0
2022-10-03 09:40:00,11.74,11.79,11.65,11.78,1270086.0,11.74,11.79,11.65,11.78,1270086.0
2022-10-03 09:45:00,11.78,11.92,11.76,11.91,929355.0,11.78,11.92,11.76,11.91,929355.0
2022-10-03 09:50:00,11.91,11.93,11.82,11.91,540457.0,11.91,11.93,11.82,11.91,540457.0
2022-10-03 09:55:00,11.91,11.95,11.86,11.9,500240.0,11.91,11.95,11.86,11.9,500240.0
2022-10-03 10:00:00,11.9,11.99,11.87,11.94,1904890.0,11.9,11.99,11.87,11.94,1904890.0
2022-10-03 10:05:00,11.93,12.09,11.93,12.02,954403.0,11.93,12.09,11.93,12.02,954403.0
2022-10-03 10:10:00,12.02,12.12,12.01,12.1,599256.0,12.02,12.12,12.01,12.1,599256.0
2022-10-03 10:15:00,12.09,12.11,12.02,12.06,584344.0,12.09,12.11,12.02,12.06,584344.0
2022-10-03 10:20:00,12.06,12.15,12.03,12.15,826162.0,12.06,12.15,12.03,12.15,826162.0
2022-10-03 10:25:00,12.15,12.22,12.11,12.18,1150039.0,12.15,12.22,12.11,12.18,1150039.0
2022-10-03 10:30:00,12.19,12.23,12.13,12.16,1005467.0,12.19,12.23,12.13,12.16,1005467.0
2022-10-03 10:35:00,12.16,12.21,12.13,12.17,1082381.0,12.16,12.21,12.13,12.17,1082381.0
2022-10-03 10:40:00,12.16,12.17,12.1,12.13,547482.0,12.16,12.17,12.1,12.13,547482.0
2022-10-03 10:45:00,12.13,12.15,12.07,12.09,254537.0,12.13,12.15,12.07,12.09,254537.0
2022-10-03 10:50:00,12.09,12.11,12.04,12.1,413405.0,12.09,12.11,12.04,12.1,413405.0
2022-10-03 10:55:00,12.1,12.12,12.07,12.11,359023.0,12.1,12.12,12.07,12.11,359023.0
2022-10-03 11:00:00,12.12,12.17,12.1,12.15,375933.0,12.12,12.17,12.1,12.15,375933.0
2022-10-03 11:05:00,12.15,12.21,12.14,12.2,404339.0,12.15,12.21,12.14,12.2,404339.0
2022-10-03 11:10:00,12.2,12.21,12.12,12.15,388727.0,12.2,12.21,12.12,12.15,388727.0
2022-10-03 11:15:00,12.15,12.17,12.12,12.13,206360.0,12.15,12.17,12.12,12.13,206360.0
2022-10-03 11:20:00,12.13,12.15,12.09,12.13,264204.0,12.13,12.15,12.09,12.13,264204.0
2022-10-03 11:25:00,12.13,12.13,12.08,12.11,259542.0,12.13,12.13,12.08,12.11,259542.0
2022-10-03 11:30:00,12.11,12.15,12.11,12.12,181199.0,12.11,12.15,12.11,12.12,181199.0
2022-10-03 11:35:00,12.13,12.13,12.06,12.07,414081.0,12.13,12.13,12.06,12.07,414081.0
2022-10-03 11:40:00,12.08,12.08,12.02,12.03,369102.0,12.08,12.08,12.02,12.03,369102.0
2022-10-03 11:45:00,12.04,12.06,12.01,12.05,417233.0,12.04,12.06,12.01,12.05,417233.0
2022-10-03 11:50:00,12.05,12.08,12.02,12.03,252542.0,12.05,12.08,12.02,12.03,252542.0
2022-10-03 11:55:00,12.03,12.03,11.96,11.98,484644.0,12.03,12.03,11.96,11.98,484644.0
2022-10-03 12:00:00,11.99,12.04,11.98,12.03,235976.0,11.99,12.04,11.98,12.03,235976.0
2022-10-03 12:05:00,12.03,12.05,12.02,12.04,200677.0,12.03,12.05,12.02,12.04,200677.0
2022-10-03 12:10:00,12.04,12.05,12.01,12.04,345043.0,12.04,12.05,12.01,12.04,345043.0
2022-10-03 12:15:00,12.04,12.05,12.01,12.03,222376.0,12.04,12.05,12.01,12.03,222376.0
2022-10-03 12:20:00,12.04,12.06,12.01,12.06,208532.0,12.04,12.06,12.01,12.06,208532.0
2022-10-03 12:25:00,12.05,12.08,12.01,12.02,257305.0,12.05,12.08,12.01,12.02,257305.0
2022-10-03 12:30:00,12.02,12.03,11.98,12.01,202636.0,12.02,12.03,11.98,12.01,202636.0
2022-10-03 12:35:00,12.01,12.03,12.0,12.02,161674.0,12.01,12.03,12.0,12.02,161674.0
2022-10-03 12:40:00,12.02,12.03,11.95,11.97,255106.0,12.02,12.03,11.95,11.97,255106.0
2022-10-03 12:45:00,11.96,11.97,11.94,11.96,233947.0,11.96,11.97,11.94,11.96,233947.0
2022-10-03 12:50:00,11.96,11.97,11.92,11.94,177212.0,11.96,11.97,11.92,11.94,177212.0
2022-10-03 12:55:00,11.94,11.95,11.92,11.95,199541.0,11.94,11.95,11.92,11.95,199541.0
2022-10-03 13:00:00,11.95,12.0,11.94,11.98,169007.0,11.95,12.0,11.94,11.98,169007.0
2022-10-03 13:05:00,11.99,11.99,11.94,11.98,240630.0,11.99,11.99,11.94,11.98,240630.0
2022-10-03 13:10:00,11.98,11.98,11.92,11.93,303857.0,11.98,11.98,11.92,11.93,303857.0
2022-10-03 13:15:00,11.92,11.94,11.91,11.94,118023.0,11.92,11.94,11.91,11.94,118023.0
2022-10-03 13:20:00,11.94,11.98,11.93,11.95,367708.0,11.94,11.98,11.93,11.95,367708.0
2022-10-03 13:25:00,11.96,12.02,11.96,12.02,321906.0,11.96,12.02,11.96,12.02,321906.0
2022-10-03 13:30:00,12.02,12.05,12.01,12.04,244700.0,12.02,12.05,12.01,12.04,244700.0
2022-10-03 13:35:00,12.04,12.05,12.01,12.03,177637.0,12.04,12.05,12.01,12.03,177637.0
2022-10-03 13:40:00,12.03,12.05,12.02,12.03,133274.0,12.03,12.05,12.02,12.03,133274.0
2022-10-03 13:45:00,12.03,12.04,12.0,12.01,295341.0,12.03,12.04,12.0,12.01,295341.0
2022-10-03 13:50:00,12.01,12.01,11.96,11.98,230985.0,12.01,12.01,11.96,11.98,230985.0
2022-10-03 13:55:00,11.99,11.99,11.94,11.95,317814.0,11.99,11.99,11.94,11.95,317814.0
2022-10-03 14:00:00,11.95,12.01,11.94,12.01,367756.0,11.95,12.01,11.94,12.01,367756.0
2022-10-03 14:05:00,12.01,12.02,11.97,11.98,286453.0,12.01,12.02,11.97,11.98,286453.0
2022-10-03 14:10:00,11.99,12.02,11.98,12.01,173310.0,11.99,12.02,11.98,12.01,173310.0
2022-10-03 14:15:00,12.01,12.03,12.0,12.03,349468.0,12.01,12.03,12.0,12.03,349468.0
2022-10-03 14:20:00,12.03,12.08,12.02,12.07,258904.0,12.03,12.08,12.02,12.07,258904.0
2022-10-03 14:25:00,12.07,12.09,12.05,12.07,286459.0,12.07,12.09,12.05,12.07,286459.0
2022-10-03 14:30:00,12.08,12.08,12.05,12.08,246691.0,12.08,12.08,12.05,12.08,246691.0
2022-10-03 14:35:00,12.08,12.08,12.02,12.03,189874.0,12.08,12.08,12.02,12.03,189874.0
2022-10-03 14:40:00,12.03,12.04,12.02,12.04,197018.0,12.03,12.04,12.02,12.04,197018.0
2022-10-03 14:45:00,12.04,12.05,12.01,12.02,380858.0,12.04,12.05,12.01,12.02,380858.0
2022-10-03 14:50:00,12.02,12.05,12.02,12.03,351911.0,12.02,12.05,12.02,12.03,351911.0
2022-10-03 14:55:00,12.04,12.06,12.02,12.04,335989.0,12.04,12.06,12.02,12.04,335989.0
2022-10-03 15:00:00,12.04,12.04,12.0,12.01,252171.0,12.04,12.04,12.0,12.01,252171.0
2022-10-03 15:05:00,12.01,12.02,11.99,12.0,401836.0,12.01,12.02,11.99,12.0,401836.0
2022-10-03 15:10:00,11.99,12.0,11.98,11.99,213126.0,11.99,12.0,11.98,11.99,213126.0
2022-10-03 15:15:00,11.99,12.0,11.95,11.97,598424.0,11.99,12.0,11.95,11.97,598424.0
2022-10-03 15:20:00,11.96,12.02,11.96,12.01,592557.0,11.96,12.02,11.96,12.01,592557.0
2022-10-03 15:25:00,12.01,12.02,12.0,12.01,182665.0,12.01,12.02,12.0,12.01,182665.0
2022-10-03 15:30:00,12.01,12.02,11.98,11.99,668553.0,12.01,12.02,11.98,11.99,668553.0
2022-10-03 15:35:00,11.99,11.99,11.96,11.96,600053.0,11.99,11.99,11.96,11.96,600053.0
2022-10-03 15:40:00,11.96,11.97,11.95,11.96,374903.0,11.96,11.97,11.95,11.96,374903.0
2022-10-03 15:45:00,11.95,11.96,11.91,11.93,707419.0,11.95,11.96,11.91,11.93,707419.0
2022-10-03 15:50:00,11.93,11.94,11.86,11.88,1194616.0,11.93,11.94,11.86,11.88,1194616.0
2022-10-03 15:55:00,11.88,11.93,11.86,11.93,2215413.0,11.88,11.93,11.86,11.93,2215413.0
2022-10-04 09:30:00,12.31,12.63,12.3,12.55,2051035.0,12.31,12.63,12.3,12.55,2051035.0
2022-10-04 09:35:00,12.56,12.74,12.56,12.63,1443016.0,12.56,12.74,12.56,12.63,1443016.0
2022-10-04 09:40:00,12.63,12.68,12.57,12.63,924645.0,12.63,12.68,12.57,12.63,924645.0
2022-10-04 09:45:00,12.64,12.7,12.58,12.67,1029789.0,12.64,12.7,12.58,12.67,1029789.0
2022-10-04 09:50:00,12.68,12.75,12.64,12.71,995977.0,12.68,12.75,12.64,12.71,995977.0
2022-10-04 09:55:00,12.71,12.74,12.65,12.73,612838.0,12.71,12.74,12.65,12.73,612838.0
2022-10-04 10:00:00,12.73,12.86,12.72,12.84,1352618.0,12.73,12.86,12.72,12.84,1352618.0
2022-10-04 10:05:00,12.85,12.86,12.75,12.81,1114573.0,12.85,12.86,12.75,12.81,1114573.0
2022-10-04 10:10:00,12.8,12.83,12.72,12.81,643769.0,12.8,12.83,12.72,12.81,643769.0
2022-10-04 10:15:00,12.82,12.82,12.72,12.76,504133.0,12.82,12.82,12.72,12.76,504133.0
2022-10-04 10:20:00,12.75,12.77,12.71,12.76,347031.0,12.75,12.77,12.71,12.76,347031.0
2022-10-04 10:25:00,12.76,12.77,12.69,12.71,463519.0,12.76,12.77,12.69,12.71,463519.0
2022-10-04 10:30:00,12.71,12.77,12.7,12.75,485390.0,12.71,12.77,12.7,12.75,485390.0
2022-10-04 10:35:00,12.75,12.95,12.75,12.94,1607378.0,12.75,12.95,12.75,12.94,1607378.0
2022-10-04 10:40:00,12.95,13.05,12.94,13.01,1460914.0,12.95,13.05,12.94,13.01,1460914.0
2022-10-04 10:45:00,13.0,13.01,12.94,12.95,796229.0,13.0,13.01,12.94,12.95,796229.0
2022-10-04 10:50:00,12.94,13.02,12.93,13.01,836303.0,12.94,13.02,12.93,13.01,836303.0
2022-10-04 10:55:00,13.01,13.03,12.95,12.97,649713.0,13.01,13.03,12.95,12.97,649713.0
2022-10-04 11:00:00,12.97,12.99,12.94,12.97,587772.0,12.97,12.99,12.94,12.97,587772.0
2022-10-04 11:05:00,12.97,13.01,12.93,12.94,952452.0,12.97,13.01,12.93,12.94,952452.0
2022-10-04 11:10:00,12.94,13.0,12.88,12.99,718068.0,12.94,13.0,12.88,12.99,718068.0
2022-10-04 11:15:00,12.99,13.05,12.98,13.04,383913.0,12.99,13.05,12.98,13.04,383913.0
2022-10-04 11:20:00,13.05,13.05,13.0,13.01,417972.0,13.05,13.05,13.0,13.01,417972.0
2022-10-04 11:25:00,13.01,13.02,12.95,13.01,740020.0,13.01,13.02,12.95,13.01,740020.0
2022-10-04 11:30:00,13.01,13.02,12.9,12.92,980251.0,13.01,13.02,12.9,12.92,980251.0
2022-10-04 11:35:00,12.92,12.97,12.9,12.96,495311.0,12.92,12.97,12.9,12.96,495311.0
2022-10-04 11:40:00,12.96,12.98,12.94,12.95,753944.0,12.96,12.98,12.94,12.95,753944.0
2022-10-04 11:45:00,12.95,12.96,12.91,12.93,724085.0,12.95,12.96,12.91,12.93,724085.0
2022-10-04 11:50:00,12.93,12.96,12.92,12.96,272770.0,12.93,12.96,12.92,12.96,272770.0
2022-10-04 11:55:00,12.96,12.99,12.95,12.99,452763.0,12.96,12.99,12.95,12.99,452763.0
2022-10-04 12:00:00,12.99,13.0,12.97,12.99,276756.0,12.99,13.0,12.97,12.99,276756.0
2022-10-04 12:05:00,12.99,13.0,12.93,12.94,383004.0,12.99,13.0,12.93,12.94,383004.0
2022-10-04 12:10:00,12.94,12.96,12.91,12.93,257968.0,12.94,12.96,12.91,12.93,257968.0
2022-10-04 12:15:00,12.93,12.93,12.89,12.9,261835.0,12.93,12.93,12.89,12.9,261835.0
2022-10-04 12:20:00,12.9,12.91,12.88,12.91,241315.0,12.9,12.91,12.88,12.91,241315.0
2022-10-04 12:25:00,12.91,12.96,12.9,12.93,359449.0,12.91,12.96,12.9,12.93,359449.0
2022-10-04 12:30:00,12.93,12.96,12.91,12.95,275696.0,12.93,12.96,12.91,12.95,275696.0
2022-10-04 12:35:00,12.94,12.95,12.91,12.94,277839.0,12.94,12.95,12.91,12.94,277839.0
2022-10-04 12:40:00,12.94,12.95,12.89,12.9,212721.0,12.94,12.95,12.89,12.9,212721.0
2022-10-04 12:45:00,12.9,12.9,12.85,12.86,360827.0,12.9,12.9,12.85,12.86,360827.0
2022-10-04 12:50:00,12.86,12.88,12.85,12.86,188677.0,12.86,12.88,12.85,12.86,188677.0
2022-10-04 12:55:00,12.86,12.89,12.86,12.88,113716.0,12.86,12.89,12.86,12.88,113716.0
2022-10-04 13:00:00,12.88,12.89,12.84,12.87,250662.0,12.88,12.89,12.84,12.87,250662.0
2022-10-04 13:05:00,12.87,12.88,12.8,12.81,277562.0,12.87,12.88,12.8,12.81,277562.0
2022-10-04 13:10:00,12.81,12.85,12.8,12.83,267274.0,12.81,12.85,12.8,12.83,267274.0
2022-10-04 13:15:00,12.82,12.83,12.74,12.75,678088.0,12.82,12.83,12.74,12.75,678088.0
2022-10-04 13:20:00,12.75,12.81,12.74,12.8,237504.0,12.75,12.81,12.74,12.8,237504.0
2022-10-04 13:25:00,12.81,12.86,12.79,12.84,319024.0,12.81,12.86,12.79,12.84,319024.0
2022-10-04 13:30:00,12.84,12.87,12.83,12.84,228153.0,12.84,12.87,12.83,12.84,228153.0
2022-10-04 13:35:00,12.85,12.88,12.82,12.87,339419.0,12.85,12.88,12.82,12.87,339419.0
2022-10-04 13:40:00,12.87,12.88,12.85,12.87,296460.0,12.87,12.88,12.85,12.87,296460.0
2022-10-04 13:45:00,12.87,12.89,12.86,12.88,300171.0,12.87,12.89,12.86,12.88,300171.0
2022-10-04 13:50:00,12.88,12.94,12.88,12.93,230145.0,12.88,12.94,12.88,12.93,230145.0
2022-10-04 13:55:00,12.93,12.94,12.91,12.92,216465.0,12.93,12.94,12.91,12.92,216465.0
2022-10-04 14:00:00,12.92,12.93,12.9,12.93,188079.0,12.92,12.93,12.9,12.93,188079.0
2022-10-04 14:05:00,12.93,12.94,12.89,12.92,417732.0,12.93,12.94,12.89,12.92,417732.0
2022-10-04 14:10:00,12.92,12.94,12.88,12.9,265313.0,12.92,12.94,12.88,12.9,265313.0
2022-10-04 14:15:00,12.9,12.93,12.88,12.9,133251.0,12.9,12.93,12.88,12.9,133251.0
2022-10-04 14:20:00,12.9,12.94,12.88,12.93,207777.0,12.9,12.94,12.88,12.93,207777.0
2022-10-04 14:25:00,12.93,12.95,12.9,12.91,269987.0,12.93,12.95,12.9,12.91,269987.0
2022-10-04 14:30:00,12.91,12.95,12.9,12.94,201604.0,12.91,12.95,12.9,12.94,201604.0
2022-10-04 14:35:00,12.93,12.95,12.91,12.94,143481.0,12.93,12.95,12.91,12.94,143481.0
2022-10-04 14:40:00,12.95,12.97,12.93,12.94,413090.0,12.95,12.97,12.93,12.94,413090.0
2022-10-04 14:45:00,12.94,12.98,12.93,12.98,372103.0,12.94,12.98,12.93,12.98,372103.0
2022-10-04 14:50:00,12.98,13.0,12.96,12.99,429285.0,12.98,13.0,12.96,12.99,429285.0
2022-10-04 14:55:00,12.98,12.99,12.96,12.96,145016.0,12.98,12.99,12.96,12.96,145016.0
2022-10-04 15:00:00,12.97,12.97,12.9,12.91,392899.0,12.97,12.97,12.9,12.91,392899.0
2022-10-04 15:05:00,12.91,12.91,12.87,12.88,468156.0,12.91,12.91,12.87,12.88,468156.0
2022-10-04 15:10:00,12.88,12.93,12.85,12.93,483464.0,12.88,12.93,12.85,12.93,483464.0
2022-10-04 15:15:00,12.93,12.94,12.9,12.9,505094.0,12.93,12.94,12.9,12.9,505094.0
2022-10-04 15:20:00,12.91,12.91,12.87,12.9,593503.0,12.91,12.91,12.87,12.9,593503.0
2022-10-04 15:25:00,12.9,12.93,12.88,12.89,421822.0,12.9,12.93,12.88,12.89,421822.0
2022-10-04 15:30:00,12.89,12.9,12.86,12.89,787874.0,12.89,12.9,12.86,12.89,787874.0
2022-10-04 15:35:00,12.88,12.92,12.87,12.88,518115.0,12.88,12.92,12.87,12.88,518115.0
2022-10-04 15:40:00,12.89,12.91,12.86,12.91,637020.0,12.89,12.91,12.86,12.91,637020.0
2022-10-04 15:45:00,12.91,12.92,12.89,12.91,661102.0,12.91,12.92,12.89,12.91,661102.0
2022-10-04 15:50:00,12.9,12.94,12.89,12.94,1199197.0,12.9,12.94,12.89,12.94,1199197.0
2022-10-04 15:55:00,12.94,12.96,12.92,12.95,1383838.0,12.94,12.96,12.92,12.95,1383838.0
2022-10-05 09:30:00,12.63,12.7,12.5,12.68,1655716.0,12.63,12.7,12.5,12.68,1655716.0
2022-10-05 09:35:00,12.67,12.81,12.66,12.72,680983.0,12.67,12.81,12.66,12.72,680983.0
2022-10-05 09:40:00,12.73,12.74,12.55,12.57,873898.0,12.73,12.74,12.55,12.57,873898.0
2022-10-05 09:45:00,12.57,12.65,12.55,12.55,620666.0,12.57,12.65,12.55,12.55,620666.0
2022-10-05 09:50:00,12.56,12.63,12.54,12.6,516253.0,12.56,12.63,12.54,12.6,516253.0
2022-10-05 09:55:00,12.61,12.65,12.6,12.63,235385.0,12.61,12.65,12.6,12.63,235385.0
2022-10-05 10:00:00,12.63,12.63,12.56,12.6,565246.0,12.63,12.63,12.56,12.6,565246.0
2022-10-05 10:05:00,12.6,12.61,12.53,12.55,438553.0,12.6,12.61,12.53,12.55,438553.0
2022-10-05 10:10:00,12.55,12.65,12.55,12.63,319616.0,12.55,12.65,12.55,12.63,319616.0
2022-10-05 10:15:00,12.63,12.63,12.52,12.54,272885.0,12.63,12.63,12.52,12.54,272885.0
2022-10-05 10:20:00,12.54,12.59,12.52,12.54,180656.0,12.54,12.59,12.52,12.54,180656.0
2022-10-05 10:25:00,12.54,12.58,12.51,12.54,281924.0,12.54,12.58,12.51,12.54,281924.0
2022-10-05 10:30:00,12.54,12.54,12.47,12.48,526565.0,12.54,12.54,12.47,12.48,526565.0
2022-10-05 10:35:00,12.48,12.53,12.47,12.52,189126.0,12.48,12.53,12.47,12.52,189126.0
2022-10-05 10:40:00,12.51,12.57,12.5,12.55,324652.0,12.51,12.57,12.5,12.55,324652.0
2022-10-05 10:45:00,12.54,12.55,12.51,12.52,229030.0,12.54,12.55,12.51,12.52,229030.0
2022-10-05 10:50:00,12.51,12.52,12.48,12.51,435610.0,12.51,12.52,12.48,12.51,435610.0
2022-10-05 10:55:00,12.51,12.51,12.44,12.45,370125.0,12.51,12.51,12.44,12.45,370125.0
2022-10-05 11:00:00,12.45,12.54,12.43,12.52,550248.0,12.45,12.54,12.43,12.52,550248.0
2022-10-05 11:05:00,12.52,12.53,12.48,12.51,315592.0,12.52,12.53,12.48,12.51,315592.0
2022-10-05 11:10:00,12.51,12.53,12.48,12.52,237248.0,12.51,12.53,12.48,12.52,237248.0
2022-10-05 11:15:00,12.53,12.56,12.51,12.54,194003.0,12.53,12.56,12.51,12.54,194003.0
2022-10-05 11:20:00,12.54,12.57,12.54,12.57,191834.0,12.54,12.57,12.54,12.57,191834.0
2022-10-05 11:25:00,12.57,12.57,12.54,12.55,280004.0,12.57,12.57,12.54,12.55,280004.0
2022-10-05 11:30:00,12.56,12.6,12.54,12.59,386889.0,12.56,12.6,12.54,12.59,386889.0
2022-10-05 11:35:00,12.59,12.6,12.58,12.6,319185.0,12.59,12.6,12.58,12.6,319185.0
2022-10-05 11:40:00,12.6,12.6,12.57,12.57,214281.0,12.6,12.6,12.57,12.57,214281.0
2022-10-05 11:45:00,12.57,12.58,12.53,12.54,263480.0,12.57,12.58,12.53,12.54,263480.0
2022-10-05 11:50:00,12.54,12.57,12.52,12.55,187813.0,12.54,12.57,12.52,12.55,187813.0
2022-10-05 11:55:00,12.56,12.57,12.53,12.55,125630.0,12.56,12.57,12.53,12.55,125630.0
2022-10-05 12:00:00,12.56,12.57,12.51,12.52,135198.0,12.56,12.57,12.51,12.52,135198.0
2022-10-05 12:05:00,12.52,12.59,12.51,12.58,139567.0,12.52,12.59,12.51,12.58,139567.0
2022-10-05 12:10:00,12.58,12.63,12.57,12.61,344047.0,12.58,12.63,12.57,12.61,344047.0
2022-10-05 12:15:00,12.62,12.69,12.61,12.67,245032.0,12.62,12.69,12.61,12.67,245032.0
2022-10-05 12:20:00,12.67,12.67,12.64,12.67,236624.0,12.67,12.67,12.64,12.67,236624.0
2022-10-05 12:25:00,12.67,12.68,12.64,12.66,254804.0,12.67,12.68,12.64,12.66,254804.0
2022-10-05 12:30:00,12.65,12.67,12.63,12.64,118816.0,12.65,12.67,12.63,12.64,118816.0
2022-10-05 12:35:00,12.63,12.65,12.62,12.65,133196.0,12.63,12.65,12.62,12.65,133196.0
2022-10-05 12:40:00,12.65,12.66,12.62,12.66,175491.0,12.65,12.66,12.62,12.66,175491.0
2022-10-05 12:45:00,12.66,12.71,12.65,12.71,148341.0,12.66,12.71,12.65,12.71,148341.0
2022-10-05 12:50:00,12.71,12.73,12.69,12.7,205870.0,12.71,12.73,12.69,12.7,205870.0
2022-10-05 12:55:00,12.7,12.7,12.67,12.68,167537.0,12.7,12.7,12.67,12.68,167537.0
2022-10-05 13:00:00,12.68,12.7,12.65,12.69,232407.0,12.68,12.7,12.65,12.69,232407.0
2022-10-05 13:05:00,12.69,12.73,12.68,12.71,172248.0,12.69,12.73,12.68,12.71,172248.0
2022-10-05 13:10:00,12.71,12.74,12.7,12.74,143237.0,12.71,12.74,12.7,12.74,143237.0
2022-10-05 13:15:00,12.74,12.76,12.72,12.76,151942.0,12.74,12.76,12.72,12.76,151942.0
2022-10-05 13:20:00,12.76,12.78,12.74,12.75,145331.0,12.76,12.78,12.74,12.75,145331.0
2022-10-05 13:25:00,12.75,12.76,12.72,12.73,179996.0,12.75,12.76,12.72,12.73,179996.0
2022-10-05 13:30:00,12.74,12.75,12.73,12.74,138743.0,12.74,12.75,12.73,12.74,138743.0
2022-10-05 13:35:00,12.74,12.75,12.7,12.74,221241.0,12.74,12.75,12.7,12.74,221241.0
2022-10-05 13:40:00,12.74,12.75,12.71,12.74,152594.0,12.74,12.75,12.71,12.74,152594.0
2022-10-05 13:45:00,12.74,12.77,12.73,12.74,123378.0,12.74,12.77,12.73,12.74,123378.0
2022-10-05 13:50:00,12.74,12.75,12.71,12.74,204341.0,12.74,12.75,12.71,12.74,204341.0
2022-10-05 13:55:00,12.75,12.75,12.72,12.73,135506.0,12.75,12.75,12.72,12.73,135506.0
2022-10-05 14:00:00,12.72,12.75,12.71,12.73,228469.0,12.72,12.75,12.71,12.73,228469.0
2022-10-05 14:05:00,12.73,12.75,12.72,12.74,279420.0,12.73,12.75,12.72,12.74,279420.0
2022-10-05 14:10:00,12.73,12.78,12.73,12.77,249847.0,12.73,12.78,12.73,12.77,249847.0
2022-10-05 14:15:00,12.76,12.77,12.71,12.75,291976.0,12.76,12.77,12.71,12.75,291976.0
2022-10-05 14:20:00,12.76,12.76,12.73,12.75,132063.0,12.76,12.76,12.73,12.75,132063.0
2022-10-05 14:25:00,12.75,12.75,12.71,12.74,113920.0,12.75,12.75,12.71,12.74,113920.0
2022-10-05 14:30:00,12.74,12.75,12.71,12.71,156051.0,12.74,12.75,12.71,12.71,156051.0
2022-10-05 14:35:00,12.72,12.78,12.71,12.78,297740.0,12.72,12.78,12.71,12.78,297740.0
2022-10-05 14:40:00,12.78,12.78,12.75,12.77,165760.0,12.78,12.78,12.75,12.77,165760.0
2022-10-05 14:45:00,12.77,12.8,12.76,12.79,220584.0,12.77,12.8,12.76,12.79,220584.0
2022-10-05 14:50:00,12.79,12.81,12.76,12.78,150363.0,12.79,12.81,12.76,12.78,150363.0
2022-10-05 14:55:00,12.78,12.79,12.76,12.79,173898.0,12.78,12.79,12.76,12.79,173898.0
2022-10-05 15:00:00,12.8,12.84,12.79,12.82,331520.0,12.8,12.84,12.79,12.82,331520.0
2022-10-05 15:05:00,12.82,12.85,12.8,12.84,201112.0,12.82,12.85,12.8,12.84,201112.0
2022-10-05 15:10:00,12.84,12.89,12.82,12.88,389102.0,12.84,12.89,12.82,12.88,389102.0
2022-10-05 15:15:00,12.88,12.91,12.88,12.89,613594.0,12.88,12.91,12.88,12.89,613594.0
2022-10-05 15:20:00,12.88,12.89,12.86,12.88,207985.0,12.88,12.89,12.86,12.88,207985.0
2022-10-05 15:25:00,12.88,12.89,12.86,12.87,211637.0,12.88,12.89,12.86,12.87,211637.0
2022-10-05 15:30:00,12.87,12.94,12.86,12.93,563514.0,12.87,12.94,12.86,12.93,563514.0
2022-10-05 15:35:00,12.93,12.96,12.91,12.94,703022.0,12.93,12.96,12.91,12.94,703022.0
2022-10-05 15:40:00,12.93,12.96,12.93,12.95,446726.0,12.93,12.96,12.93,12.95,446726.0
2022-10-05 15:45:00,12.95,12.96,12.92,12.93,637434.0,12.95,12.96,12.92,12.93,637434.0
2022-10-05 15:50:00,12.94,12.94,12.88,12.89,918685.0,12.94,12.94,12.88,12.89,918685.0
2022-10-05 15:55:00,12.9,12.9,12.86,12.88,1201510.0,12.9,12.9,12.86,12.88,1201510.0
2022-10-06 09:30:00,12.77,12.9,12.75,12.89,919084.0,12.77,12.9,12.75,12.89,919084.0
2022-10-06 09:35:00,12.88,12.98,12.87,12.94,598631.0,12.88,12.98,12.87,12.94,598631.0
2022-10-06 09:40:00,12.94,13.0,12.92,12.94,831306.0,12.94,13.0,12.92,12.94,831306.0
2022-10-06 09:45:00,12.94,12.95,12.79,12.8,529918.0,12.94,12.95,12.79,12.8,529918.0
2022-10-06 09:50:00,12.8,12.87,12.78,12.85,467855.0,12.8,12.87,12.78,12.85,467855.0
2022-10-06 09:55:00,12.85,12.85,12.7,12.7,506204.0,12.85,12.85,12.7,12.7,506204.0
2022-10-06 10:00:00,12.71,12.71,12.59,12.62,642574.0,12.71,12.71,12.59,12.62,642574.0
2022-10-06 10:05:00,12.62,12.62,12.56,12.58,449375.0,12.62,12.62,12.56,12.58,449375.0
2022-10-06 10:10:00,12.58,12.59,12.48,12.49,644221.0,12.58,12.59,12.48,12.49,644221.0
2022-10-06 10:15:00,12.49,12.54,12.48,12.51,675126.0,12.49,12.54,12.48,12.51,675126.0
2022-10-06 10:20:00,12.52,12.52,12.46,12.49,459739.0,12.52,12.52,12.46,12.49,459739.0
2022-10-06 10:25:00,12.48,12.51,12.43,12.46,688507.0,12.48,12.51,12.43,12.46,688507.0
2022-10-06 10:30:00,12.46,12.49,12.41,12.42,617638.0,12.46,12.49,12.41,12.42,617638.0
2022-10-06 10:35:00,12.41,12.45,12.4,12.43,389320.0,12.41,12.45,12.4,12.43,389320.0
2022-10-06 10:40:00,12.43,12.48,12.43,12.45,707403.0,12.43,12.48,12.43,12.45,707403.0
2022-10-06 10:45:00,12.46,12.49,12.41,12.48,413490.0,12.46,12.49,12.41,12.48,413490.0
2022-10-06 10:50:00,12.49,12.49,12.44,12.46,347077.0,12.49,12.49,12.44,12.46,347077.0
2022-10-06 10:55:00,12.47,12.5,12.43,12.49,550365.0,12.47,12.5,12.43,12.49,550365.0
2022-10-06 11:00:00,12.49,12.53,12.44,12.45,482706.0,12.49,12.53,12.44,12.45,482706.0
2022-10-06 11:05:00,12.46,12.51,12.46,12.51,230532.0,12.46,12.51,12.46,12.51,230532.0
2022-10-06 11:10:00,12.51,12.56,12.49,12.53,276589.0,12.51,12.56,12.49,12.53,276589.0
2022-10-06 11:15:00,12.54,12.6,12.53,12.59,340565.0,12.54,12.6,12.53,12.59,340565.0
2022-10-06 11:20:00,12.6,12.63,12.57,12.62,441426.0,12.6,12.63,12.57,12.62,441426.0
2022-10-06 11:25:00,12.63,12.64,12.6,12.63,303799.0,12.63,12.64,12.6,12.63,303799.0
2022-10-06 11:30:00,12.63,12.65,12.6,12.63,445951.0,12.63,12.65,12.6,12.63,445951.0
2022-10-06 11:35:00,12.63,12.67,12.61,12.64,356622.0,12.63,12.67,12.61,12.64,356622.0
2022-10-06 11:40:00,12.64,12.67,12.62,12.65,213978.0,12.64,12.67,12.62,12.65,213978.0
2022-10-06 11:45:00,12.64,12.7,12.64,12.69,297813.0,12.64,12.7,12.64,12.69,297813.0
2022-10-06 11:50:00,12.69,12.71,12.66,12.68,348676.0,12.69,12.71,12.66,12.68,348676.0
2022-10-06 11:55:00,12.69,12.69,12.59,12.61,394616.0,12.69,12.69,12.59,12.61,394616.0
2022-10-06 12:00:00,12.61,12.63,12.58,12.6,262880.0,12.61,12.63,12.58,12.6,262880.0
2022-10-06 12:05:00,12.6,12.61,12.57,12.61,226023.0,12.6,12.61,12.57,12.61,226023.0
2022-10-06 12:10:00,12.61,12.64,12.6,12.63,269183.0,12.61,12.64,12.6,12.63,269183.0
2022-10-06 12:15:00,12.63,12.69,12.62,12.67,312171.0,12.63,12.69,12.62,12.67,312171.0
2022-10-06 12:20:00,12.67,12.75,12.66,12.75,417941.0,12.67,12.75,12.66,12.75,417941.0
2022-10-06 12:25:00,12.75,12.8,12.74,12.8,420338.0,12.75,12.8,12.74,12.8,420338.0
2022-10-06 12:30:00,12.79,12.8,12.76,12.79,400310.0,12.79,12.8,12.76,12.79,400310.0
2022-10-06 12:35:00,12.78,12.84,12.77,12.83,323865.0,12.78,12.84,12.77,12.83,323865.0
2022-10-06 12:40:00,12.84,12.87,12.82,12.87,370651.0,12.84,12.87,12.82,12.87,370651.0
2022-10-06 12:45:00,12.86,12.92,12.85,12.91,529559.0,12.86,12.92,12.85,12.91,529559.0
2022-10-06 12:50:00,12.91,12.92,12.88,12.92,241164.0,12.91,12.92,12.88,12.92,241164.0
2022-10-06 12:55:00,12.92,12.94,12.89,12.89,311923.0,12.92,12.94,12.89,12.89,311923.0
2022-10-06 13:00:00,12.89,12.92,12.86,12.88,398435.0,12.89,12.92,12.86,12.88,398435.0
2022-10-06 13:05:00,12.88,12.89,12.84,12.86,183655.0,12.88,12.89,12.84,12.86,183655.0
2022-10-06 13:10:00,12.85,12.89,12.85,12.87,812916.0,12.85,12.89,12.85,12.87,812916.0
2022-10-06 13:15:00,12.87,12.89,12.85,12.87,147122.0,12.87,12.89,12.85,12.87,147122.0
2022-10-06 13:20:00,12.87,12.9,12.86,12.87,334838.0,12.87,12.9,12.86,12.87,334838.0
2022-10-06 13:25:00,12.86,12.87,12.82,12.85,256374.0,12.86,12.87,12.82,12.85,256374.0
2022-10-06 13:30:00,12.85,12.85,12.78,12.79,274111.0,12.85,12.85,12.78,12.79,274111.0
2022-10-06 13:35:00,12.79,12.79,12.75,12.79,224915.0,12.79,12.79,12.75,12.79,224915.0
2022-10-06 13:40:00,12.79,12.82,12.78,12.82,142063.0,12.79,12.82,12.78,12.82,142063.0
2022-10-06 13:45:00,12.81,12.83,12.8,12.8,174455.0,12.81,12.83,12.8,12.8,174455.0
2022-10-06 13:50:00,12.8,12.84,12.8,12.82,194534.0,12.8,12.84,12.8,12.82,194534.0
2022-10-06 13:55:00,12.82,12.84,12.78,12.81,432624.0,12.82,12.84,12.78,12.81,432624.0
2022-10-06 14:00:00,12.81,12.82,12.75,12.76,284734.0,12.81,12.82,12.75,12.76,284734.0
2022-10-06 14:05:00,12.76,12.77,12.73,12.75,194620.0,12.76,12.77,12.73,12.75,194620.0
2022-10-06 14:10:00,12.75,12.79,12.73,12.78,173262.0,12.75,12.79,12.73,12.78,173262.0
2022-10-06 14:15:00,12.77,12.77,12.74,12.75,66180.0,12.77,12.77,12.74,12.75,66180.0
2022-10-06 14:20:00,12.76,12.77,12.74,12.77,115086.0,12.76,12.77,12.74,12.77,115086.0
2022-10-06 14:25:00,12.77,12.78,12.74,12.75,224343.0,12.77,12.78,12.74,12.75,224343.0
2022-10-06 14:30:00,12.75,12.79,12.72,12.74,320909.0,12.75,12.79,12.72,12.74,320909.0
2022-10-06 14:35:00,12.73,12.77,12.73,12.74,149334.0,12.73,12.77,12.73,12.74,149334.0
2022-10-06 14:40:00,12.74,12.77,12.73,12.75,204706.0,12.74,12.77,12.73,12.75,204706.0
2022-10-06 14:45:00,12.75,12.75,12.71,12.72,127177.0,12.75,12.75,12.71,12.72,127177.0
2022-10-06 14:50:00,12.72,12.76,12.7,12.76,304816.0,12.72,12.76,12.7,12.76,304816.0
2022-10-06 14:55:00,12.75,12.77,12.74,12.75,223884.0,12.75,12.77,12.74,12.75,223884.0
2022-10-06 15:00:00,12.75,12.76,12.73,12.76,185092.0,12.75,12.76,12.73,12.76,185092.0
2022-10-06 15:05:00,12.75,12.76,12.73,12.74,228922.0,12.75,12.76,12.73,12.74,228922.0
2022-10-06 15:10:00,12.74,12.77,12.72,12.77,188913.0,12.74,12.77,12.72,12.77,188913.0
2022-10-06 15:15:00,12.77,12.78,12.73,12.74,217154.0,12.77,12.78,12.73,12.74,217154.0
2022-10-06 15:20:00,12.74,12.78,12.72,12.75,421187.0,12.74,12.78,12.72,12.75,421187.0
2022-10-06 15:25:00,12.76,12.79,12.75,12.78,229451.0,12.76,12.79,12.75,12.78,229451.0
2022-10-06 15:30:00,12.78,12.78,12.74,12.76,257396.0,12.78,12.78,12.74,12.76,257396.0
2022-10-06 15:35:00,12.76,12.78,12.75,12.75,278921.0,12.76,12.78,12.75,12.75,278921.0
2022-10-06 15:40:00,12.75,12.77,12.74,12.76,256299.0,12.75,12.77,12.74,12.76,256299.0
2022-10-06 15:45:00,12.75,12.78,12.72,12.73,452389.0,12.75,12.78,12.72,12.73,452389.0
2022-10-06 15:50:00,12.73,12.76,12.71,12.75,785041.0,12.73,12.76,12.71,12.75,785041.0
2022-10-06 15:55:00,12.75,12.77,12.71,12.73,1033783.0,12.75,12.77,12.71,12.73,1033783.0
2022-10-07 09:30:00,12.5,12.54,12.4,12.45,1448121.0,12.5,12.54,12.4,12.45,1448121.0
2022-10-07 09:35:00,12.45,12.45,12.38,12.39,797038.0,12.45,12.45,12.38,12.39,797038.0
2022-10-07 09:40:00,12.39,12.44,12.3,12.31,906480.0,12.39,12.44,12.3,12.31,906480.0
2022-10-07 09:45:00,12.3,12.31,12.2,12.21,1004088.0,12.3,12.31,12.2,12.21,1004088.0
2022-10-07 09:50:00,12.21,12.22,12.09,12.11,1565604.0,12.21,12.22,12.09,12.11,1565604.0
2022-10-07 09:55:00,12.11,12.13,12.05,12.07,660827.0,12.11,12.13,12.05,12.07,660827.0
2022-10-07 10:00:00,12.07,12.17,12.02,12.17,1099374.0,12.07,12.17,12.02,12.17,1099374.0
2022-10-07 10:05:00,12.17,12.23,12.16,12.19,500406.0,12.17,12.23,12.16,12.19,500406.0
2022-10-07 10:10:00,12.19,12.21,12.17,12.19,405002.0,12.19,12.21,12.17,12.19,405002.0
2022-10-07 10:15:00,12.19,12.27,12.18,12.25,518025.0,12.19,12.27,12.18,12.25,518025.0
2022-10-07 10:20:00,12.25,12.28,12.22,12.25,250399.0,12.25,12.28,12.22,12.25,250399.0
2022-10-07 10:25:00,12.25,12.28,12.22,12.24,369159.0,12.25,12.28,12.22,12.24,369159.0
2022-10-07 10:30:00,12.24,12.28,12.22,12.24,398547.0,12.24,12.28,12.22,12.24,398547.0
2022-10-07 10:35:00,12.24,12.24,12.2,12.21,387400.0,12.24,12.24,12.2,12.21,387400.0
2022-10-07 10:40:00,12.21,12.26,12.2,12.25,461114.0,12.21,12.26,12.2,12.25,461114.0
2022-10-07 10:45:00,12.24,12.28,12.23,12.27,267083.0,12.24,12.28,12.23,12.27,267083.0
2022-10-07 10:50:00,12.28,12.37,12.23,12.36,583277.0,12.28,12.37,12.23,12.36,583277.0
2022-10-07 10:55:00,12.36,12.4,12.33,12.38,830564.0,12.36,12.4,12.33,12.38,830564.0
2022-10-07 11:00:00,12.38,12.41,12.36,12.36,279959.0,12.38,12.41,12.36,12.36,279959.0
2022-10-07 11:05:00,12.36,12.37,12.29,12.29,348119.0,12.36,12.37,12.29,12.29,348119.0
2022-10-07 11:10:00,12.29,12.31,12.23,12.26,238958.0,12.29,12.31,12.23,12.26,238958.0
2022-10-07 11:15:00,12.26,12.26,12.19,12.19,333510.0,12.26,12.26,12.19,12.19,333510.0
2022-10-07 11:20:00,12.19,12.2,12.15,12.18,346160.0,12.19,12.2,12.15,12.18,346160.0
2022-10-07 11:25:00,12.18,12.21,12.17,12.17,238526.0,12.18,12.21,12.17,12.17,238526.0
2022-10-07 11:30:00,12.18,12.19,12.15,12.17,299860.0,12.18,12.19,12.15,12.17,299860.0
2022-10-07 11:35:00,12.17,12.18,12.13,12.14,447136.0,12.17,12.18,12.13,12.14,447136.0
2022-10-07 11:40:00,12.14,12.15,12.08,12.11,393009.0,12.14,12.15,12.08,12.11,393009.0
2022-10-07 11:45:00,12.11,12.12,12.03,12.03,625581.0,12.11,12.12,12.03,12.03,625581.0
2022-10-07 11:50:00,12.03,12.09,12.03,12.07,803238.0,12.03,12.09,12.03,12.07,803238.0
2022-10-07 11:55:00,12.07,12.1,12.04,12.08,469906.0,12.07,12.1,12.04,12.08,469906.0
2022-10-07 12:00:00,12.08,12.15,12.06,12.15,419158.0,12.08,12.15,12.06,12.15,419158.0
2022-10-07 12:05:00,12.15,12.15,12.1,12.13,382494.0,12.15,12.15,12.1,12.13,382494.0
2022-10-07 12:10:00,12.13,12.15,12.11,12.13,278508.0,12.13,12.15,12.11,12.13,278508.0
2022-10-07 12:15:00,12.13,12.14,12.1,12.11,177604.0,12.13,12.14,12.1,12.11,177604.0
2022-10-07 12:20:00,12.11,12.11,12.04,12.04,324573.0,12.11,12.11,12.04,12.04,324573.0
2022-10-07 12:25:00,12.04,12.05,12.0,12.01,454234.0,12.04,12.05,12.0,12.01,454234.0
2022-10-07 12:30:00,12.01,12.01,11.94,11.98,1083608.0,12.01,12.01,11.94,11.98,1083608.0
2022-10-07 12:35:00,11.98,12.0,11.96,12.0,340230.0,11.98,12.0,11.96,12.0,340230.0
2022-10-07 12:40:00,12.0,12.02,11.97,11.99,453271.0,12.0,12.02,11.97,11.99,453271.0
2022-10-07 12:45:00,12.0,12.01,11.96,11.98,265691.0,12.0,12.01,11.96,11.98,265691.0
2022-10-07 12:50:00,11.98,12.01,11.96,12.0,291352.0,11.98,12.01,11.96,12.0,291352.0
2022-10-07 12:55:00,12.0,12.02,11.99,11.99,167995.0,12.0,12.02,11.99,11.99,167995.0
2022-10-07 13:00:00,11.99,12.03,11.98,12.01,330461.0,11.99,12.03,11.98,12.01,330461.0
2022-10-07 13:05:00,12.01,12.02,11.96,11.96,212227.0,12.01,12.02,11.96,11.96,212227.0
2022-10-07 13:10:00,11.97,12.0,11.96,11.99,135444.0,11.97,12.0,11.96,11.99,135444.0
2022-10-07 13:15:00,11.99,12.02,11.97,12.01,237969.0,11.99,12.02,11.97,12.01,237969.0
2022-10-07 13:20:00,12.01,12.01,11.98,11.99,236906.0,12.01,12.01,11.98,11.99,236906.0
2022-10-07 13:25:00,11.99,12.01,11.97,11.99,183857.0,11.99,12.01,11.97,11.99,183857.0
2022-10-07 13:30:00,11.98,11.99,11.96,11.98,144320.0,11.98,11.99,11.96,11.98,144320.0
2022-10-07 13:35:00,11.98,11.99,11.96,11.96,203374.0,11.98,11.99,11.96,11.96,203374.0
2022-10-07 13:40:00,11.96,12.0,11.96,12.0,209649.0,11.96,12.0,11.96,12.0,209649.0
2022-10-07 13:45:00,12.0,12.03,11.99,12.0,320149.0,12.0,12.03,11.99,12.0,320149.0
2022-10-07 13:50:00,12.0,12.03,11.98,11.99,195745.0,12.0,12.03,11.98,11.99,195745.0
2022-10-07 13:55:00,11.99,12.0,11.96,11.99,404686.0,11.99,12.0,11.96,11.99,404686.0
2022-10-07 14:00:00,11.99,12.01,11.97,12.0,285629.0,11.99,12.01,11.97,12.0,285629.0
2022-10-07 14:05:00,12.0,12.01,11.99,12.01,206895.0,12.0,12.01,11.99,12.01,206895.0
2022-10-07 14:10:00,12.0,12.03,11.98,12.03,394436.0,12.0,12.03,11.98,12.03,394436.0
2022-10-07 14:15:00,12.03,12.04,12.02,12.03,141799.0,12.03,12.04,12.02,12.03,141799.0
2022-10-07 14:20:00,12.03,12.03,12.0,12.01,110877.0,12.03,12.03,12.0,12.01,110877.0
2022-10-07 14:25:00,12.01,12.03,12.0,12.02,158111.0,12.01,12.03,12.0,12.02,158111.0
2022-10-07 14:30:00,12.02,12.03,12.0,12.03,196600.0,12.02,12.03,12.0,12.03,196600.0
2022-10-07 14:35:00,12.02,12.04,12.02,12.04,305727.0,12.02,12.04,12.02,12.04,305727.0
2022-10-07 14:40:00,12.04,12.05,12.02,12.02,137311.0,12.04,12.05,12.02,12.02,137311.0
2022-10-07 14:45:00,12.03,12.06,12.02,12.06,170970.0,12.03,12.06,12.02,12.06,170970.0
2022-10-07 14:50:00,12.06,12.06,12.03,12.04,224153.0,12.06,12.06,12.03,12.04,224153.0
2022-10-07 14:55:00,12.04,12.07,12.04,12.07,137573.0,12.04,12.07,12.04,12.07,137573.0
2022-10-07 15:00:00,12.07,12.12,12.07,12.11,388738.0,12.07,12.12,12.07,12.11,388738.0
2022-10-07 15:05:00,12.11,12.12,12.08,12.1,166967.0,12.11,12.12,12.08,12.1,166967.0
2022-10-07 15:10:00,12.1,12.11,12.07,12.08,167681.0,12.1,12.11,12.07,12.08,167681.0
2022-10-07 15:15:00,12.07,12.1,12.07,12.09,158446.0,12.07,12.1,12.07,12.09,158446.0
2022-10-07 15:20:00,12.09,12.11,12.08,12.1,239537.0,12.09,12.11,12.08,12.1,239537.0
2022-10-07 15:25:00,12.11,12.11,12.08,12.1,222136.0,12.11,12.11,12.08,12.1,222136.0
2022-10-07 15:30:00,12.11,12.12,12.09,12.11,337228.0,12.11,12.12,12.09,12.11,337228.0
2022-10-07 15:35:00,12.11,12.17,12.09,12.16,489330.0,12.11,12.17,12.09,12.16,489330.0
2022-10-07 15:40:00,12.17,12.18,12.13,12.17,484464.0,12.17,12.18,12.13,12.17,484464.0
2022-10-07 15:45:00,12.17,12.2,12.15,12.17,645112.0,12.17,12.2,12.15,12.17,645112.0
2022-10-07 15:50:00,12.16,12.2,12.15,12.17,1337789.0,12.16,12.2,12.15,12.17,1337789.0
2022-10-07 15:55:00,12.17,12.19,12.15,12.18,1752715.0,12.17,12.19,12.15,12.18,1752715.0
2022-10-10 09:30:00,12.2,12.25,12.01,12.13,1042354.0,12.2,12.25,12.01,12.13,1042354.0
2022-10-10 09:35:00,12.13,12.15,12.06,12.12,317392.0,12.13,12.15,12.06,12.12,317392.0
2022-10-10 09:40:00,12.12,12.29,12.1,12.26,1020767.0,12.12,12.29,12.1,12.26,1020767.0
2022-10-10 09:45:00,12.25,12.31,12.22,12.26,352554.0,12.25,12.31,12.22,12.26,352554.0
2022-10-10 09:50:00,12.26,12.32,12.15,12.18,301594.0,12.26,12.32,12.15,12.18,301594.0
2022-10-10 09:55:00,12.19,12.21,12.15,12.15,255330.0,12.19,12.21,12.15,12.15,255330.0
2022-10-10 10:00:00,12.16,12.18,12.08,12.09,619660.0,12.16,12.18,12.08,12.09,619660.0
2022-10-10 10:05:00,12.09,12.17,12.07,12.1,202591.0,12.09,12.17,12.07,12.1,202591.0
2022-10-10 10:10:00,12.1,12.15,12.1,12.1,254559.0,12.1,12.15,12.1,12.1,254559.0
2022-10-10 10:15:00,12.1,12.15,12.09,12.1,219761.0,12.1,12.15,12.09,12.1,219761.0
2022-10-10 10:20:00,12.1,12.14,12.08,12.09,382605.0,12.1,12.14,12.08,12.09,382605.0
2022-10-10 10:25:00,12.09,12.13,12.05,12.11,665028.0,12.09,12.13,12.05,12.11,665028.0
2022-10-10 10:30:00,12.11,12.16,12.05,12.05,397744.0,12.11,12.16,12.05,12.05,397744.0
2022-10-10 10:35:00,12.05,12.06,11.97,11.99,692450.0,12.05,12.06,11.97,11.99,692450.0
2022-10-10 10:40:00,11.99,12.06,11.96,12.04,608558.0,11.99,12.06,11.96,12.04,608558.0
2022-10-10 10:45:00,12.04,12.1,12.03,12.07,187710.0,12.04,12.1,12.03,12.07,187710.0
2022-10-10 10:50:00,12.07,12.09,12.02,12.04,451222.0,12.07,12.09,12.02,12.04,451222.0
2022-10-10 10:55:00,12.04,12.07,12.02,12.05,473878.0,12.04,12.07,12.02,12.05,473878.0
2022-10-10 11:00:00,12.05,12.05,11.99,12.01,334895.0,12.05,12.05,11.99,12.01,334895.0
2022-10-10 11:05:00,12.01,12.06,12.0,12.05,234887.0,12.01,12.06,12.0,12.05,234887.0
2022-10-10 11:10:00,12.05,12.1,12.05,12.1,242406.0,12.05,12.1,12.05,12.1,242406.0
2022-10-10 11:15:00,12.1,12.1,12.04,12.05,232018.0,12.1,12.1,12.04,12.05,232018.0
2022-10-10 11:20:00,12.05,12.13,12.05,12.12,300199.0,12.05,12.13,12.05,12.12,300199.0
2022-10-10 11:25:00,12.12,12.12,12.07,12.1,314560.0,12.12,12.12,12.07,12.1,314560.0
2022-10-10 11:30:00,12.1,12.1,12.04,12.08,255657.0,12.1,12.1,12.04,12.08,255657.0
2022-10-10 11:35:00,12.08,12.09,12.04,12.07,193594.0,12.08,12.09,12.04,12.07,193594.0
2022-10-10 11:40:00,12.06,12.08,12.05,12.06,141217.0,12.06,12.08,12.05,12.06,141217.0
2022-10-10 11:45:00,12.07,12.11,12.05,12.09,222260.0,12.07,12.11,12.05,12.09,222260.0
2022-10-10 11:50:00,12.09,12.14,12.09,12.13,335371.0,12.09,12.14,12.09,12.13,335371.0
2022-10-10 11:55:00,12.12,12.14,12.09,12.1,273966.0,12.12,12.14,12.09,12.1,273966.0
2022-10-10 12:00:00,12.1,12.13,12.09,12.13,132560.0,12.1,12.13,12.09,12.13,132560.0
2022-10-10 12:05:00,12.12,12.13,12.07,12.09,210478.0,12.12,12.13,12.07,12.09,210478.0
2022-10-10 12:10:00,12.09,12.09,12.05,12.07,102094.0,12.09,12.09,12.05,12.07,102094.0
2022-10-10 12:15:00,12.07,12.08,12.06,12.06,123401.0,12.07,12.08,12.06,12.06,123401.0
2022-10-10 12:20:00,12.06,12.07,12.02,12.03,216311.0,12.06,12.07,12.02,12.03,216311.0
2022-10-10 12:25:00,12.04,12.05,12.0,12.02,158321.0,12.04,12.05,12.0,12.02,158321.0
2022-10-10 12:30:00,12.01,12.02,11.98,11.98,250198.0,12.01,12.02,11.98,11.98,250198.0
2022-10-10 12:35:00,11.99,11.99,11.95,11.98,423522.0,11.99,11.99,11.95,11.98,423522.0
2022-10-10 12:40:00,11.98,11.99,11.95,11.97,205490.0,11.98,11.99,11.95,11.97,205490.0
2022-10-10 12:45:00,11.96,11.97,11.92,11.94,440487.0,11.96,11.97,11.92,11.94,440487.0
2022-10-10 12:50:00,11.93,11.94,11.91,11.92,374282.0,11.93,11.94,11.91,11.92,374282.0
2022-10-10 12:55:00,11.93,11.96,11.91,11.92,465809.0,11.93,11.96,11.91,11.92,465809.0
2022-10-10 13:00:00,11.92,11.92,11.86,11.86,565646.0,11.92,11.92,11.86,11.86,565646.0
2022-10-10 13:05:00,11.86,11.89,11.86,11.88,303194.0,11.86,11.89,11.86,11.88,303194.0
2022-10-10 13:10:00,11.88,11.92,11.86,11.91,298260.0,11.88,11.92,11.86,11.91,298260.0
2022-10-10 13:15:00,11.92,11.95,11.9,11.94,572056.0,11.92,11.95,11.9,11.94,572056.0
2022-10-10 13:20:00,11.94,11.96,11.93,11.93,283871.0,11.94,11.96,11.93,11.93,283871.0
2022-10-10 13:25:00,11.94,11.96,11.92,11.95,145037.0,11.94,11.96,11.92,11.95,145037.0
2022-10-10 13:30:00,11.95,11.97,11.94,11.95,181972.0,11.95,11.97,11.94,11.95,181972.0
2022-10-10 13:35:00,11.95,11.97,11.94,11.96,106594.0,11.95,11.97,11.94,11.96,106594.0
2022-10-10 13:40:00,11.96,11.97,11.94,11.94,137384.0,11.96,11.97,11.94,11.94,137384.0
2022-10-10 13:45:00,11.94,12.06,11.94,12.04,240865.0,11.94,12.06,11.94,12.04,240865.0
2022-10-10 13:50:00,12.04,12.09,12.03,12.09,384020.0,12.04,12.09,12.03,12.09,384020.0
2022-10-10 13:55:00,12.09,12.09,12.05,12.06,499565.0,12.09,12.09,12.05,12.06,499565.0
2022-10-10 14:00:00,12.07,12.07,12.02,12.03,283302.0,12.07,12.07,12.02,12.03,283302.0
2022-10-10 14:05:00,12.04,12.04,12.0,12.02,158787.0,12.04,12.04,12.0,12.02,158787.0
2022-10-10 14:10:00,12.02,12.04,12.0,12.01,197229.0,12.02,12.04,12.0,12.01,197229.0
2022-10-10 14:15:00,12.01,12.01,11.99,12.01,155269.0,12.01,12.01,11.99,12.01,155269.0
2022-10-10 14:20:00,12.01,12.03,11.98,12.0,235143.0,12.01,12.03,11.98,12.0,235143.0
2022-10-10 14:25:00,11.99,12.02,11.98,12.0,213286.0,11.99,12.02,11.98,12.0,213286.0
2022-10-10 14:30:00,12.0,12.05,11.98,12.04,258771.0,12.0,12.05,11.98,12.04,258771.0
2022-10-10 14:35:00,12.03,12.05,12.01,12.04,207135.0,12.03,12.05,12.01,12.04,207135.0
2022-10-10 14:40:00,12.04,12.05,12.01,12.03,184791.0,12.04,12.05,12.01,12.03,184791.0
2022-10-10 14:45:00,12.03,12.04,12.01,12.03,190326.0,12.03,12.04,12.01,12.03,190326.0
2022-10-10 14:50:00,12.03,12.07,12.02,12.06,467484.0,12.03,12.07,12.02,12.06,467484.0
2022-10-10 14:55:00,12.05,12.06,12.01,12.04,287021.0,12.05,12.06,12.01,12.04,287021.0
2022-10-10 15:00:00,12.04,12.07,12.01,12.02,309182.0,12.04,12.07,12.01,12.02,309182.0
2022-10-10 15:05:00,12.02,12.05,12.01,12.03,243209.0,12.02,12.05,12.01,12.03,243209.0
2022-10-10 15:10:00,12.03,12.05,12.01,12.04,169271.0,12.03,12.05,12.01,12.04,169271.0
2022-10-10 15:15:00,12.04,12.1,12.04,12.1,489278.0,12.04,12.1,12.04,12.1,489278.0
2022-10-10 15:20:00,12.1,12.11,12.07,12.09,549024.0,12.1,12.11,12.07,12.09,549024.0
2022-10-10 15:25:00,12.09,12.09,12.02,12.04,452023.0,12.09,12.09,12.02,12.04,452023.0
2022-10-10 15:30:00,12.04,12.04,12.0,12.02,435459.0,12.04,12.04,12.0,12.02,435459.0
2022-10-10 15:35:00,12.02,12.07,12.0,12.05,438137.0,12.02,12.07,12.0,12.05,438137.0
2022-10-10 15:40:00,12.06,12.08,12.04,12.05,587125.0,12.06,12.08,12.04,12.05,587125.0
2022-10-10 15:45:00,12.05,12.08,12.05,12.07,495731.0,12.05,12.08,12.05,12.07,495731.0
2022-10-10 15:50:00,12.08,12.1,12.05,12.08,977700.0,12.08,12.1,12.05,12.08,977700.0
2022-10-10 15:55:00,12.08,12.08,12.03,12.06,1254813.0,12.08,12.08,12.03,12.06,1254813.0
2022-10-11 09:30:00,12.75,12.86,12.45,12.49,3854131.0,12.75,12.86,12.45,12.49,3854131.0
2022-10-11 09:35:00,12.48,12.5,12.19,12.2,2792735.0,12.48,12.5,12.19,12.2,2792735.0
2022-10-11 09:40:00,12.2,12.27,12.08,12.16,1679122.0,12.2,12.27,12.08,12.16,1679122.0
2022-10-11 09:45:00,12.16,12.3,12.13,12.27,1959695.0,12.16,12.3,12.13,12.27,1959695.0
2022-10-11 09:50:00,12.27,12.3,12.18,12.2,1185823.0,12.27,12.3,12.18,12.2,1185823.0
2022-10-11 09:55:00,12.19,12.23,12.14,12.18,616282.0,12.19,12.23,12.14,12.18,616282.0
2022-10-11 10:00:00,12.17,12.19,12.05,12.08,821037.0,12.17,12.19,12.05,12.08,821037.0
2022-10-11 10:05:00,12.09,12.11,12.0,12.04,1060914.0,12.09,12.11,12.0,12.04,1060914.0
2022-10-11 10:10:00,12.04,12.13,12.03,12.12,874914.0,12.04,12.13,12.03,12.12,874914.0
2022-10-11 10:15:00,12.13,12.17,12.09,12.11,1218318.0,12.13,12.17,12.09,12.11,1218318.0
2022-10-11 10:20:00,12.12,12.12,12.04,12.05,551905.0,12.12,12.12,12.04,12.05,551905.0
2022-10-11 10:25:00,12.05,12.13,11.97,11.97,1236381.0,12.05,12.13,11.97,11.97,1236381.0
2022-10-11 10:30:00,11.97,12.01,11.9,11.97,1332178.0,11.97,12.01,11.9,11.97,1332178.0
2022-10-11 10:35:00,11.98,11.99,11.91,11.94,845452.0,11.98,11.99,11.91,11.94,845452.0
2022-10-11 10:40:00,11.94,12.01,11.89,11.91,1365936.0,11.94,12.01,11.89,11.91,1365936.0
2022-10-11 10:45:00,11.91,11.92,11.79,11.8,1827564.0,11.91,11.92,11.79,11.8,1827564.0
2022-10-11 10:50:00,11.8,11.89,11.8,11.88,1083628.0,11.8,11.89,11.8,11.88,1083628.0
2022-10-11 10:55:00,11.88,11.89,11.8,11.81,936838.0,11.88,11.89,11.8,11.81,936838.0
2022-10-11 11:00:00,11.81,11.96,11.8,11.93,733382.0,11.81,11.96,11.8,11.93,733382.0
2022-10-11 11:05:00,11.93,11.96,11.9,11.94,529022.0,11.93,11.96,11.9,11.94,529022.0
2022-10-11 11:10:00,11.95,11.99,11.93,11.99,522211.0,11.95,11.99,11.93,11.99,522211.0
2022-10-11 11:15:00,11.99,12.05,11.97,12.02,859707.0,11.99,12.05,11.97,12.02,859707.0
2022-10-11 11:20:00,12.02,12.08,12.02,12.05,681320.0,12.02,12.08,12.02,12.05,681320.0
2022-10-11 11:25:00,12.05,12.1,12.02,12.1,459175.0,12.05,12.1,12.02,12.1,459175.0
2022-10-11 11:30:00,12.1,12.18,12.09,12.17,805030.0,12.1,12.18,12.09,12.17,805030.0
2022-10-11 11:35:00,12.17,12.26,12.16,12.26,1044706.0,12.17,12.26,12.16,12.26,1044706.0
2022-10-11 11:40:00,12.25,12.28,12.21,12.28,631257.0,12.25,12.28,12.21,12.28,631257.0
2022-10-11 11:45:00,12.28,12.35,12.27,12.35,779043.0,12.28,12.35,12.27,12.35,779043.0
2022-10-11 11:50:00,12.35,12.38,12.3,12.3,770429.0,12.35,12.38,12.3,12.3,770429.0
2022-10-11 11:55:00,12.3,12.32,12.29,12.32,401934.0,12.3,12.32,12.29,12.32,401934.0
2022-10-11 12:00:00,12.31,12.32,12.23,12.25,918672.0,12.31,12.32,12.23,12.25,918672.0
2022-10-11 12:05:00,12.25,12.25,12.2,12.22,495379.0,12.25,12.25,12.2,12.22,495379.0
2022-10-11 12:10:00,12.22,12.27,12.21,12.27,470269.0,12.22,12.27,12.21,12.27,470269.0
2022-10-11 12:15:00,12.27,12.34,12.23,12.33,506057.0,12.27,12.34,12.23,12.33,506057.0
2022-10-11 12:20:00,12.32,12.39,12.3,12.38,556338.0,12.32,12.39,12.3,12.38,556338.0
2022-10-11 12:25:00,12.38,12.39,12.35,12.37,265474.0,12.38,12.39,12.35,12.37,265474.0
2022-10-11 12:30:00,12.37,12.42,12.36,12.38,443897.0,12.37,12.42,12.36,12.38,443897.0
2022-10-11 12:35:00,12.38,12.4,12.36,12.4,235695.0,12.38,12.4,12.36,12.4,235695.0
2022-10-11 12:40:00,12.39,12.48,12.39,12.46,1025538.0,12.39,12.48,12.39,12.46,1025538.0
2022-10-11 12:45:00,12.46,12.47,12.44,12.44,390355.0,12.46,12.47,12.44,12.44,390355.0
2022-10-11 12:50:00,12.45,12.45,12.37,12.39,359298.0,12.45,12.45,12.37,12.39,359298.0
2022-10-11 12:55:00,12.39,12.4,12.35,12.38,324029.0,12.39,12.4,12.35,12.38,324029.0
2022-10-11 13:00:00,12.38,12.41,12.35,12.36,353997.0,12.38,12.41,12.35,12.36,353997.0
2022-10-11 13:05:00,12.36,12.4,12.35,12.38,216609.0,12.36,12.4,12.35,12.38,216609.0
2022-10-11 13:10:00,12.37,12.42,12.37,12.41,376385.0,12.37,12.42,12.37,12.41,376385.0
2022-10-11 13:15:00,12.41,12.42,12.34,12.37,589205.0,12.41,12.42,12.34,12.37,589205.0
2022-10-11 13:20:00,12.37,12.44,12.35,12.43,480170.0,12.37,12.44,12.35,12.43,480170.0
2022-10-11 13:25:00,12.43,12.44,12.38,12.39,289787.0,12.43,12.44,12.38,12.39,289787.0
2022-10-11 13:30:00,12.39,12.41,12.35,12.4,284833.0,12.39,12.41,12.35,12.4,284833.0
2022-10-11 13:35:00,12.41,12.41,12.36,12.38,250141.0,12.41,12.41,12.36,12.38,250141.0
2022-10-11 13:40:00,12.39,12.44,12.38,12.42,528524.0,12.39,12.44,12.38,12.42,528524.0
2022-10-11 13:45:00,12.43,12.46,12.41,12.43,404340.0,12.43,12.46,12.41,12.43,404340.0
2022-10-11 13:50:00,12.42,12.46,12.4,12.43,255731.0,12.42,12.46,12.4,12.43,255731.0
2022-10-11 13:55:00,12.42,12.44,12.4,12.44,275343.0,12.42,12.44,12.4,12.44,275343.0
2022-10-11 14:00:00,12.44,12.48,12.42,12.47,426703.0,12.44,12.48,12.42,12.47,426703.0
2022-10-11 14:05:00,12.47,12.49,12.39,12.41,516322.0,12.47,12.49,12.39,12.41,516322.0
2022-10-11 14:10:00,12.4,12.41,12.37,12.4,438977.0,12.4,12.41,12.37,12.4,438977.0
2022-10-11 14:15:00,12.4,12.4,12.35,12.39,369150.0,12.4,12.4,12.35,12.39,369150.0
2022-10-11 14:20:00,12.38,12.41,12.38,12.4,219770.0,12.38,12.41,12.38,12.4,219770.0
2022-10-11 14:25:00,12.41,12.45,12.4,12.44,519271.0,12.41,12.45,12.4,12.44,519271.0
2022-10-11 14:30:00,12.43,12.48,12.43,12.47,279793.0,12.43,12.48,12.43,12.47,279793.0
2022-10-11 14:35:00,12.47,12.48,12.43,12.46,385605.0,12.47,12.48,12.43,12.46,385605.0
2022-10-11 14:40:00,12.46,12.48,12.43,12.44,345703.0,12.46,12.48,12.43,12.44,345703.0
2022-10-11 14:45:00,12.43,12.44,12.33,12.36,474297.0,12.43,12.44,12.33,12.36,474297.0
2022-10-11 14:50:00,12.36,12.37,12.28,12.29,590387.0,12.36,12.37,12.28,12.29,590387.0
2022-10-11 14:55:00,12.29,12.3,12.26,12.28,444953.0,12.29,12.3,12.26,12.28,444953.0
2022-10-11 15:00:00,12.28,12.3,12.24,12.27,339010.0,12.28,12.3,12.24,12.27,339010.0
2022-10-11 15:05:00,12.27,12.3,12.25,12.27,303579.0,12.27,12.3,12.25,12.27,303579.0
2022-10-11 15:10:00,12.27,12.28,12.21,12.24,387241.0,12.27,12.28,12.21,12.24,387241.0
2022-10-11 15:15:00,12.24,12.26,12.2,12.24,282622.0,12.24,12.26,12.2,12.24,282622.0
2022-10-11 15:20:00,12.25,12.28,12.22,12.28,445187.0,12.25,12.28,12.22,12.28,445187.0
2022-10-11 15:25:00,12.28,12.3,12.23,12.27,561623.0,12.28,12.3,12.23,12.27,561623.0
2022-10-11 15:30:00,12.27,12.28,12.23,12.25,652934.0,12.27,12.28,12.23,12.25,652934.0
2022-10-11 15:35:00,12.26,12.3,12.25,12.29,516668.0,12.26,12.3,12.25,12.29,516668.0
2022-10-11 15:40:00,12.29,12.3,12.25,12.28,451615.0,12.29,12.3,12.25,12.28,451615.0
2022-10-11 15:45:00,12.28,12.3,12.26,12.29,532583.0,12.28,12.3,12.26,12.29,532583.0
2022-10-11 15:50:00,12.28,12.29,12.22,12.25,1758151.0,12.28,12.29,12.22,12.25,1758151.0
2022-10-11 15:55:00,12.25,12.29,12.25,12.27,1320602.0,12.25,12.29,12.25,12.27,1320602.0
2022-10-12 09:30:00,12.21,12.21,11.97,12.17,1627049.0,12.21,12.21,11.97,12.17,1627049.0
2022-10-12 09:35:00,12.18,12.55,12.17,12.55,1644146.0,12.18,12.55,12.17,12.55,1644146.0
2022-10-12 09:40:00,12.55,12.68,12.49,12.66,1693986.0,12.55,12.68,12.49,12.66,1693986.0
2022-10-12 09:45:00,12.67,12.69,12.52,12.54,894933.0,12.67,12.69,12.52,12.54,894933.0
2022-10-12 09:50:00,12.54,12.57,12.48,12.52,750060.0,12.54,12.57,12.48,12.52,750060.0
2022-10-12 09:55:00,12.52,12.54,12.43,12.54,623203.0,12.52,12.54,12.43,12.54,623203.0
2022-10-12 10:00:00,12.54,12.69,12.54,12.61,1060069.0,12.54,12.69,12.54,12.61,1060069.0
2022-10-12 10:05:00,12.6,12.63,12.45,12.52,581356.0,12.6,12.63,12.45,12.52,581356.0
2022-10-12 10:10:00,12.52,12.53,12.45,12.49,356345.0,12.52,12.53,12.45,12.49,356345.0
2022-10-12 10:15:00,12.48,12.56,12.45,12.55,511911.0,12.48,12.56,12.45,12.55,511911.0
2022-10-12 10:20:00,12.55,12.55,12.42,12.46,516739.0,12.55,12.55,12.42,12.46,516739.0
2022-10-12 10:25:00,12.45,12.55,12.45,12.52,383026.0,12.45,12.55,12.45,12.52,383026.0
2022-10-12 10:30:00,12.52,12.57,12.49,12.55,729824.0,12.52,12.57,12.49,12.55,729824.0
2022-10-12 10:35:00,12.55,12.56,12.46,12.47,578746.0,12.55,12.56,12.46,12.47,578746.0
2022-10-12 10:40:00,12.46,12.46,12.42,12.44,602148.0,12.46,12.46,12.42,12.44,602148.0
2022-10-12 10:45:00,12.44,12.47,12.4,12.46,280809.0,12.44,12.47,12.4,12.46,280809.0
2022-10-12 10:50:00,12.47,12.52,12.46,12.52,326325.0,12.47,12.52,12.46,12.52,326325.0
2022-10-12 10:55:00,12.51,12.57,12.5,12.53,469630.0,12.51,12.57,12.5,12.53,469630.0
2022-10-12 11:00:00,12.54,12.6,12.52,12.56,493936.0,12.54,12.6,12.52,12.56,493936.0
2022-10-12 11:05:00,12.55,12.6,12.54,12.6,381621.0,12.55,12.6,12.54,12.6,381621.0
2022-10-12 11:10:00,12.6,12.62,12.59,12.62,463478.0,12.6,12.62,12.59,12.62,463478.0
2022-10-12 11:15:00,12.62,12.66,12.61,12.64,633322.0,12.62,12.66,12.61,12.64,633322.0
2022-10-12 11:20:00,12.64,12.66,12.62,12.65,433121.0,12.64,12.66,12.62,12.65,433121.0
2022-10-12 11:25:00,12.66,12.66,12.6,12.63,460103.0,12.66,12.66,12.6,12.63,460103.0
2022-10-12 11:30:00,12.64,12.65,12.56,12.58,382835.0,12.64,12.65,12.56,12.58,382835.0
2022-10-12 11:35:00,12.58,12.66,12.57,12.61,400200.0,12.58,12.66,12.57,12.61,400200.0
2022-10-12 11:40:00,12.61,12.66,12.59,12.61,329580.0,12.61,12.66,12.59,12.61,329580.0
2022-10-12 11:45:00,12.61,12.64,12.58,12.61,321441.0,12.61,12.64,12.58,12.61,321441.0
2022-10-12 11:50:00,12.61,12.65,12.58,12.65,352915.0,12.61,12.65,12.58,12.65,352915.0
2022-10-12 11:55:00,12.65,12.68,12.63,12.68,434241.0,12.65,12.68,12.63,12.68,434241.0
2022-10-12 12:00:00,12.67,12.69,12.62,12.65,362313.0,12.67,12.69,12.62,12.65,362313.0
2022-10-12 12:05:00,12.65,12.67,12.59,12.61,274811.0,12.65,12.67,12.59,12.61,274811.0
2022-10-12 12:10:00,12.62,12.62,12.56,12.58,320596.0,12.62,12.62,12.56,12.58,320596.0
2022-10-12 12:15:00,12.58,12.64,12.57,12.62,329332.0,12.58,12.64,12.57,12.62,329332.0
2022-10-12 12:20:00,12.63,12.63,12.58,12.58,292421.0,12.63,12.63,12.58,12.58,292421.0
2022-10-12 12:25:00,12.58,12.6,12.51,12.53,284879.0,12.58,12.6,12.51,12.53,284879.0
2022-10-12 12:30:00,12.53,12.55,12.5,12.54,232211.0,12.53,12.55,12.5,12.54,232211.0
2022-10-12 12:35:00,12.54,12.56,12.5,12.52,158675.0,12.54,12.56,12.5,12.52,158675.0
2022-10-12 12:40:00,12.51,12.52,12.49,12.52,119454.0,12.51,12.52,12.49,12.52,119454.0
2022-10-12 12:45:00,12.52,12.55,12.51,12.53,296829.0,12.52,12.55,12.51,12.53,296829.0
2022-10-12 12:50:00,12.54,12.57,12.54,12.57,396997.0,12.54,12.57,12.54,12.57,396997.0
2022-10-12 12:55:00,12.57,12.58,12.54,12.54,316199.0,12.57,12.58,12.54,12.54,316199.0
2022-10-12 13:00:00,12.54,12.6,12.53,12.57,541307.0,12.54,12.6,12.53,12.57,541307.0
2022-10-12 13:05:00,12.58,12.62,12.57,12.6,286235.0,12.58,12.62,12.57,12.6,286235.0
2022-10-12 13:10:00,12.6,12.6,12.57,12.58,79457.0,12.6,12.6,12.57,12.58,79457.0
2022-10-12 13:15:00,12.58,12.6,12.56,12.59,214500.0,12.58,12.6,12.56,12.59,214500.0
2022-10-12 13:20:00,12.58,12.62,12.57,12.59,202845.0,12.58,12.62,12.57,12.59,202845.0
2022-10-12 13:25:00,12.6,12.62,12.58,12.6,205099.0,12.6,12.62,12.58,12.6,205099.0
2022-10-12 13:30:00,12.6,12.6,12.54,12.54,266963.0,12.6,12.6,12.54,12.54,266963.0
2022-10-12 13:35:00,12.54,12.57,12.53,12.55,189785.0,12.54,12.57,12.53,12.55,189785.0
2022-10-12 13:40:00,12.55,12.57,12.53,12.54,166438.0,12.55,12.57,12.53,12.54,166438.0
2022-10-12 13:45:00,12.55,12.58,12.54,12.57,166045.0,12.55,12.58,12.54,12.57,166045.0
2022-10-12 13:50:00,12.58,12.6,12.56,12.6,230277.0,12.58,12.6,12.56,12.6,230277.0
2022-10-12 13:55:00,12.59,12.6,12.57,12.59,171992.0,12.59,12.6,12.57,12.59,171992.0
2022-10-12 14:00:00,12.59,12.66,12.57,12.63,876892.0,12.59,12.66,12.57,12.63,876892.0
2022-10-12 14:05:00,12.63,12.7,12.61,12.66,445716.0,12.63,12.7,12.61,12.66,445716.0
2022-10-12 14:10:00,12.66,12.74,12.63,12.71,758070.0,12.66,12.74,12.63,12.71,758070.0
2022-10-12 14:15:00,12.72,12.73,12.68,12.7,491430.0,12.72,12.73,12.68,12.7,491430.0
2022-10-12 14:20:00,12.7,12.72,12.67,12.69,455621.0,12.7,12.72,12.67,12.69,455621.0
2022-10-12 14:25:00,12.69,12.76,12.67,12.75,672108.0,12.69,12.76,12.67,12.75,672108.0
2022-10-12 14:30:00,12.76,12.77,12.71,12.75,268467.0,12.76,12.77,12.71,12.75,268467.0
2022-10-12 14:35:00,12.74,12.76,12.72,12.76,225359.0,12.74,12.76,12.72,12.76,225359.0
2022-10-12 14:40:00,12.76,12.76,12.71,12.72,231627.0,12.76,12.76,12.71,12.72,231627.0
2022-10-12 14:45:00,12.72,12.73,12.69,12.7,309195.0,12.72,12.73,12.69,12.7,309195.0
2022-10-12 14:50:00,12.7,12.72,12.69,12.71,339155.0,12.7,12.72,12.69,12.71,339155.0
2022-10-12 14:55:00,12.71,12.75,12.69,12.74,398019.0,12.71,12.75,12.69,12.74,398019.0
2022-10-12 15:00:00,12.73,12.75,12.71,12.71,310748.0,12.73,12.75,12.71,12.71,310748.0
2022-10-12 15:05:00,12.71,12.75,12.71,12.74,245279.0,12.71,12.75,12.71,12.74,245279.0
2022-10-12 15:10:00,12.73,12.77,12.73,12.77,307050.0,12.73,12.77,12.73,12.77,307050.0
2022-10-12 15:15:00,12.76,12.82,12.75,12.8,497655.0,12.76,12.82,12.75,12.8,497655.0
2022-10-12 15:20:00,12.81,12.83,12.79,12.82,503626.0,12.81,12.83,12.79,12.82,503626.0
2022-10-12 15:25:00,12.82,12.83,12.77,12.78,361022.0,12.82,12.83,12.77,12.78,361022.0
2022-10-12 15:30:00,12.77,12.8,12.75,12.79,488081.0,12.77,12.8,12.75,12.79,488081.0
2022-10-12 15:35:00,12.79,12.8,12.74,12.74,500723.0,12.79,12.8,12.74,12.74,500723.0
2022-10-12 15:40:00,12.75,12.79,12.74,12.78,497082.0,12.75,12.79,12.74,12.78,497082.0
2022-10-12 15:45:00,12.78,12.78,12.75,12.75,408433.0,12.78,12.78,12.75,12.75,408433.0
2022-10-12 15:50:00,12.76,12.76,12.73,12.76,897529.0,12.76,12.76,12.73,12.76,897529.0
2022-10-12 15:55:00,12.76,12.76,12.68,12.69,1779678.0,12.76,12.76,12.68,12.69,1779678.0
2022-10-13 09:30:00,12.49,12.62,12.25,12.32,1710803.0,12.49,12.62,12.25,12.32,1710803.0
2022-10-13 09:35:00,12.32,12.38,12.2,12.22,1571705.0,12.32,12.38,12.2,12.22,1571705.0
2022-10-13 09:40:00,12.21,12.48,12.18,12.36,1540452.0,12.21,12.48,12.18,12.36,1540452.0
2022-10-13 09:45:00,12.37,12.78,12.35,12.75,1607531.0,12.37,12.78,12.35,12.75,1607531.0
2022-10-13 09:50:00,12.75,12.96,12.7,12.89,1480638.0,12.75,12.96,12.7,12.89,1480638.0
2022-10-13 09:55:00,12.88,12.95,12.79,12.82,1236996.0,12.88,12.95,12.79,12.82,1236996.0
2022-10-13 10:00:00,12.82,12.83,12.57,12.6,1422311.0,12.82,12.83,12.57,12.6,1422311.0
2022-10-13 10:05:00,12.6,12.78,12.59,12.74,1266165.0,12.6,12.78,12.59,12.74,1266165.0
2022-10-13 10:10:00,12.74,12.9,12.68,12.9,1305118.0,12.74,12.9,12.68,12.9,1305118.0
2022-10-13 10:15:00,12.9,13.03,12.88,12.92,1995865.0,12.9,13.03,12.88,12.92,1995865.0
2022-10-13 10:20:00,12.92,12.99,12.85,12.91,1143967.0,12.92,12.99,12.85,12.91,1143967.0
2022-10-13 10:25:00,12.91,12.92,12.76,12.77,599507.0,12.91,12.92,12.76,12.77,599507.0
2022-10-13 10:30:00,12.77,12.78,12.68,12.69,1096113.0,12.77,12.78,12.68,12.69,1096113.0
2022-10-13 10:35:00,12.69,12.72,12.6,12.65,1253280.0,12.69,12.72,12.6,12.65,1253280.0
2022-10-13 10:40:00,12.65,12.69,12.57,12.63,1032840.0,12.65,12.69,12.57,12.63,1032840.0
2022-10-13 10:45:00,12.63,12.76,12.6,12.74,742595.0,12.63,12.76,12.6,12.74,742595.0
2022-10-13 10:50:00,12.75,12.77,12.67,12.75,459465.0,12.75,12.77,12.67,12.75,459465.0
2022-10-13 10:55:00,12.74,12.88,12.73,12.84,520097.0,12.74,12.88,12.73,12.84,520097.0
2022-10-13 11:00:00,12.85,12.85,12.72,12.8,617040.0,12.85,12.85,12.72,12.8,617040.0
2022-10-13 11:05:00,12.8,12.94,12.79,12.91,383628.0,12.8,12.94,12.79,12.91,383628.0
2022-10-13 11:10:00,12.91,13.04,12.9,13.04,917131.0,12.91,13.04,12.9,13.04,917131.0
2022-10-13 11:15:00,13.04,13.14,12.99,13.07,1162027.0,13.04,13.14,12.99,13.07,1162027.0
2022-10-13 11:20:00,13.07,13.2,13.0,13.03,786744.0,13.07,13.2,13.0,13.03,786744.0
2022-10-13 11:25:00,13.02,13.04,12.96,13.01,781305.0,13.02,13.04,12.96,13.01,781305.0
2022-10-13 11:30:00,13.01,13.05,12.96,13.0,425173.0,13.01,13.05,12.96,13.0,425173.0
2022-10-13 11:35:00,13.0,13.17,13.0,13.14,497680.0,13.0,13.17,13.0,13.14,497680.0
2022-10-13 11:40:00,13.15,13.18,13.02,13.04,615165.0,13.15,13.18,13.02,13.04,615165.0
2022-10-13 11:45:00,13.05,13.07,12.99,13.06,505176.0,13.05,13.07,12.99,13.06,505176.0
2022-10-13 11:50:00,13.05,13.11,13.02,13.09,487826.0,13.05,13.11,13.02,13.09,487826.0
2022-10-13 11:55:00,13.09,13.12,13.02,13.04,506050.0,13.09,13.12,13.02,13.04,506050.0
2022-10-13 12:00:00,13.04,13.11,13.03,13.1,383784.0,13.04,13.11,13.03,13.1,383784.0
2022-10-13 12:05:00,13.1,13.11,13.04,13.06,246343.0,13.1,13.11,13.04,13.06,246343.0
2022-10-13 12:10:00,13.06,13.07,12.96,12.96,370479.0,13.06,13.07,12.96,12.96,370479.0
2022-10-13 12:15:00,12.97,12.99,12.9,12.91,440874.0,12.97,12.99,12.9,12.91,440874.0
2022-10-13 12:20:00,12.92,12.98,12.89,12.96,341096.0,12.92,12.98,12.89,12.96,341096.0
2022-10-13 12:25:00,12.96,13.01,12.94,12.97,207017.0,12.96,13.01,12.94,12.97,207017.0
2022-10-13 12:30:00,12.97,13.0,12.94,12.99,190932.0,12.97,13.0,12.94,12.99,190932.0
2022-10-13 12:35:00,12.99,13.02,12.95,12.96,262712.0,12.99,13.02,12.95,12.96,262712.0
2022-10-13 12:40:00,12.97,13.04,12.96,13.03,314236.0,12.97,13.04,12.96,13.03,314236.0
2022-10-13 12:45:00,13.03,13.03,12.98,13.03,153944.0,13.03,13.03,12.98,13.03,153944.0
2022-10-13 12:50:00,13.02,13.06,13.0,13.01,299770.0,13.02,13.06,13.0,13.01,299770.0
2022-10-13 12:55:00,13.01,13.04,12.98,13.02,181036.0,13.01,13.04,12.98,13.02,181036.0
2022-10-13 13:00:00,13.03,13.08,13.01,13.07,200714.0,13.03,13.08,13.01,13.07,200714.0
2022-10-13 13:05:00,13.07,13.08,13.04,13.05,264151.0,13.07,13.08,13.04,13.05,264151.0
2022-10-13 13:10:00,13.05,13.09,13.04,13.08,260816.0,13.05,13.09,13.04,13.08,260816.0
2022-10-13 13:15:00,13.08,13.1,13.06,13.1,157847.0,13.08,13.1,13.06,13.1,157847.0
2022-10-13 13:20:00,13.09,13.15,13.09,13.15,391356.0,13.09,13.15,13.09,13.15,391356.0
2022-10-13 13:25:00,13.15,13.19,13.12,13.15,529290.0,13.15,13.19,13.12,13.15,529290.0
2022-10-13 13:30:00,13.15,13.2,13.14,13.18,304289.0,13.15,13.2,13.14,13.18,304289.0
2022-10-13 13:35:00,13.18,13.19,13.14,13.17,193066.0,13.18,13.19,13.14,13.17,193066.0
2022-10-13 13:40:00,13.17,13.2,13.11,13.12,487702.0,13.17,13.2,13.11,13.12,487702.0
2022-10-13 13:45:00,13.13,13.13,13.07,13.09,304851.0,13.13,13.13,13.07,13.09,304851.0
2022-10-13 13:50:00,13.09,13.1,13.07,13.1,237806.0,13.09,13.1,13.07,13.1,237806.0
2022-10-13 13:55:00,13.1,13.11,13.06,13.11,261668.0,13.1,13.11,13.06,13.11,261668.0
2022-10-13 14:00:00,13.11,13.11,13.05,13.08,416878.0,13.11,13.11,13.05,13.08,416878.0
2022-10-13 14:05:00,13.08,13.1,13.05,13.06,294568.0,13.08,13.1,13.05,13.06,294568.0
2022-10-13 14:10:00,13.06,13.1,13.04,13.09,219839.0,13.06,13.1,13.04,13.09,219839.0
2022-10-13 14:15:00,13.09,13.12,13.08,13.1,191682.0,13.09,13.12,13.08,13.1,191682.0
2022-10-13 14:20:00,13.11,13.12,13.07,13.09,294528.0,13.11,13.12,13.07,13.09,294528.0
2022-10-13 14:25:00,13.09,13.1,13.01,13.01,426193.0,13.09,13.1,13.01,13.01,426193.0
2022-10-13 14:30:00,13.01,13.03,12.97,13.03,566099.0,13.01,13.03,12.97,13.03,566099.0
2022-10-13 14:35:00,13.03,13.08,13.02,13.06,267560.0,13.03,13.08,13.02,13.06,267560.0
2022-10-13 14:40:00,13.07,13.07,13.04,13.07,318479.0,13.07,13.07,13.04,13.07,318479.0
2022-10-13 14:45:00,13.07,13.08,13.05,13.08,280024.0,13.07,13.08,13.05,13.08,280024.0
2022-10-13 14:50:00,13.07,13.11,13.05,13.09,317249.0,13.07,13.11,13.05,13.09,317249.0
2022-10-13 14:55:00,13.09,13.12,13.08,13.11,362866.0,13.09,13.12,13.08,13.11,362866.0
2022-10-13 15:00:00,13.11,13.12,13.06,13.11,234919.0,13.11,13.12,13.06,13.11,234919.0
2022-10-13 15:05:00,13.11,13.13,13.04,13.1,1330760.0,13.11,13.13,13.04,13.1,1330760.0
2022-10-13 15:10:00,13.09,13.1,13.06,13.07,318147.0,13.09,13.1,13.06,13.07,318147.0
2022-10-13 15:15:00,13.06,13.11,13.06,13.11,437834.0,13.06,13.11,13.06,13.11,437834.0
2022-10-13 15:20:00,13.11,13.14,13.08,13.13,378836.0,13.11,13.14,13.08,13.13,378836.0
2022-10-13 15:25:00,13.13,13.14,13.09,13.11,323604.0,13.13,13.14,13.09,13.11,323604.0
2022-10-13 15:30:00,13.11,13.16,13.07,13.09,519679.0,13.11,13.16,13.07,13.09,519679.0
2022-10-13 15:35:00,13.09,13.1,13.05,13.09,712223.0,13.09,13.1,13.05,13.09,712223.0
2022-10-13 15:40:00,13.08,13.09,13.03,13.05,545312.0,13.08,13.09,13.03,13.05,545312.0
2022-10-13 15:45:00,13.06,13.1,13.03,13.1,711985.0,13.06,13.1,13.03,13.1,711985.0
2022-10-13 15:50:00,13.1,13.1,13.04,13.09,922926.0,13.1,13.1,13.04,13.09,922926.0
2022-10-13 15:55:00,13.09,13.09,13.04,13.05,1367967.0,13.09,13.09,13.04,13.05,1367967.0
2022-10-14 09:30:00,13.35,13.59,13.35,13.46,2459389.0,13.35,13.59,13.35,13.46,2459389.0
2022-10-14 09:35:00,13.47,13.58,13.4,13.46,1241547.0,13.47,13.58,13.4,13.46,1241547.0
2022-10-14 09:40:00,13.46,13.47,13.27,13.29,761014.0,13.46,13.47,13.27,13.29,761014.0
2022-10-14 09:45:00,13.29,13.34,13.2,13.26,753438.0,13.29,13.34,13.2,13.26,753438.0
2022-10-14 09:50:00,13.26,13.36,13.24,13.36,939570.0,13.26,13.36,13.24,13.36,939570.0
2022-10-14 09:55:00,13.36,13.43,13.32,13.33,537200.0,13.36,13.43,13.32,13.33,537200.0
2022-10-14 10:00:00,13.33,13.33,13.16,13.28,1220573.0,13.33,13.33,13.16,13.28,1220573.0
2022-10-14 10:05:00,13.28,13.35,13.13,13.15,584711.0,13.28,13.35,13.13,13.15,584711.0
2022-10-14 10:10:00,13.15,13.18,13.01,13.05,806336.0,13.15,13.18,13.01,13.05,806336.0
2022-10-14 10:15:00,13.05,13.17,13.04,13.13,551585.0,13.05,13.17,13.04,13.13,551585.0
2022-10-14 10:20:00,13.13,13.13,13.01,13.02,361444.0,13.13,13.13,13.01,13.02,361444.0
2022-10-14 10:25:00,13.02,13.11,12.96,13.09,488109.0,13.02,13.11,12.96,13.09,488109.0
2022-10-14 10:30:00,13.08,13.17,13.05,13.11,1148693.0,13.08,13.17,13.05,13.11,1148693.0
2022-10-14 10:35:00,13.11,13.21,13.09,13.19,598357.0,13.11,13.21,13.09,13.19,598357.0
2022-10-14 10:40:00,13.19,13.23,13.09,13.1,331402.0,13.19,13.23,13.09,13.1,331402.0
2022-10-14 10:45:00,13.1,13.15,13.08,13.12,347439.0,13.1,13.15,13.08,13.12,347439.0
2022-10-14 10:50:00,13.13,13.21,13.12,13.18,195898.0,13.13,13.21,13.12,13.18,195898.0
2022-10-14 10:55:00,13.18,13.2,13.15,13.18,173602.0,13.18,13.2,13.15,13.18,173602.0
2022-10-14 11:00:00,13.17,13.27,13.17,13.26,394131.0,13.17,13.27,13.17,13.26,394131.0
2022-10-14 11:05:00,13.25,13.29,13.21,13.23,258025.0,13.25,13.29,13.21,13.23,258025.0
2022-10-14 11:10:00,13.23,13.25,13.16,13.16,303614.0,13.23,13.25,13.16,13.16,303614.0
2022-10-14 11:15:00,13.16,13.18,13.12,13.14,274781.0,13.16,13.18,13.12,13.14,274781.0
2022-10-14 11:20:00,13.15,13.24,13.13,13.23,318234.0,13.15,13.24,13.13,13.23,318234.0
2022-10-14 11:25:00,13.24,13.27,13.21,13.23,267308.0,13.24,13.27,13.21,13.23,267308.0
2022-10-14 11:30:00,13.23,13.24,13.17,13.2,307111.0,13.23,13.24,13.17,13.2,307111.0
2022-10-14 11:35:00,13.2,13.22,13.17,13.21,328714.0,13.2,13.22,13.17,13.21,328714.0
2022-10-14 11:40:00,13.21,13.25,13.18,13.21,319197.0,13.21,13.25,13.18,13.21,319197.0
2022-10-14 11:45:00,13.2,13.2,13.11,13.13,532431.0,13.2,13.2,13.11,13.13,532431.0
2022-10-14 11:50:00,13.13,13.16,13.09,13.14,339850.0,13.13,13.16,13.09,13.14,339850.0
2022-10-14 11:55:00,13.13,13.19,13.12,13.14,199767.0,13.13,13.19,13.12,13.14,199767.0
2022-10-14 12:00:00,13.13,13.18,13.12,13.16,362232.0,13.13,13.18,13.12,13.16,362232.0
2022-10-14 12:05:00,13.16,13.17,13.08,13.09,288879.0,13.16,13.17,13.08,13.09,288879.0
2022-10-14 12:10:00,13.08,13.12,13.06,13.07,317148.0,13.08,13.12,13.06,13.07,317148.0
2022-10-14 12:15:00,13.06,13.12,13.04,13.11,178727.0,13.06,13.12,13.04,13.11,178727.0
2022-10-14 12:20:00,13.11,13.16,13.09,13.14,207861.0,13.11,13.16,13.09,13.14,207861.0
2022-10-14 12:25:00,13.14,13.16,13.13,13.16,154552.0,13.14,13.16,13.13,13.16,154552.0
2022-10-14 12:30:00,13.16,13.18,13.14,13.16,299073.0,13.16,13.18,13.14,13.16,299073.0
2022-10-14 12:35:00,13.16,13.23,13.15,13.22,248793.0,13.16,13.23,13.15,13.22,248793.0
2022-10-14 12:40:00,13.21,13.28,13.21,13.27,240440.0,13.21,13.28,13.21,13.27,240440.0
2022-10-14 12:45:00,13.27,13.27,13.21,13.21,210334.0,13.27,13.27,13.21,13.21,210334.0
2022-10-14 12:50:00,13.21,13.25,13.18,13.22,333650.0,13.21,13.25,13.18,13.22,333650.0
2022-10-14 12:55:00,13.22,13.24,13.21,13.23,158618.0,13.22,13.24,13.21,13.23,158618.0
2022-10-14 13:00:00,13.24,13.28,13.21,13.26,218680.0,13.24,13.28,13.21,13.26,218680.0
2022-10-14 13:05:00,13.26,13.26,13.2,13.2,152958.0,13.26,13.26,13.2,13.2,152958.0
2022-10-14 13:10:00,13.2,13.24,13.17,13.18,179331.0,13.2,13.24,13.17,13.18,179331.0
2022-10-14 13:15:00,13.18,13.22,13.17,13.19,195388.0,13.18,13.22,13.17,13.19,195388.0
2022-10-14 13:20:00,13.19,13.21,13.16,13.2,162445.0,13.19,13.21,13.16,13.2,162445.0
2022-10-14 13:25:00,13.2,13.21,13.17,13.18,128050.0,13.2,13.21,13.17,13.18,128050.0
2022-10-14 13:30:00,13.18,13.2,13.17,13.18,182893.0,13.18,13.2,13.17,13.18,182893.0
2022-10-14 13:35:00,13.17,13.21,13.15,13.18,216223.0,13.17,13.21,13.15,13.18,216223.0
2022-10-14 13:40:00,13.18,13.2,13.15,13.16,165650.0,13.18,13.2,13.15,13.16,165650.0
2022-10-14 13:45:00,13.16,13.2,13.16,13.18,141623.0,13.16,13.2,13.16,13.18,141623.0
2022-10-14 13:50:00,13.19,13.21,13.18,13.19,300125.0,13.19,13.21,13.18,13.19,300125.0
2022-10-14 13:55:00,13.19,13.23,13.19,13.22,309031.0,13.19,13.23,13.19,13.22,309031.0
2022-10-14 14:00:00,13.22,13.23,13.18,13.2,178811.0,13.22,13.23,13.18,13.2,178811.0
2022-10-14 14:05:00,13.21,13.27,13.19,13.26,999877.0,13.21,13.27,13.19,13.26,999877.0
2022-10-14 14:10:00,13.26,13.26,13.22,13.23,279334.0,13.26,13.26,13.22,13.23,279334.0
2022-10-14 14:15:00,13.22,13.23,13.16,13.17,232689.0,13.22,13.23,13.16,13.17,232689.0
2022-10-14 14:20:00,13.16,13.17,13.15,13.17,216494.0,13.16,13.17,13.15,13.17,216494.0
2022-10-14 14:25:00,13.16,13.17,13.13,13.16,249056.0,13.16,13.17,13.13,13.16,249056.0
2022-10-14 14:30:00,13.16,13.18,13.15,13.17,272865.0,13.16,13.18,13.15,13.17,272865.0
2022-10-14 14:35:00,13.17,13.18,13.15,13.16,240071.0,13.17,13.18,13.15,13.16,240071.0
2022-10-14 14:40:00,13.15,13.17,13.13,13.16,167298.0,13.15,13.17,13.13,13.16,167298.0
2022-10-14 14:45:00,13.17,13.17,13.14,13.17,242148.0,13.17,13.17,13.14,13.17,242148.0
2022-10-14 14:50:00,13.17,13.17,13.13,13.13,110875.0,13.17,13.17,13.13,13.13,110875.0
2022-10-14 14:55:00,13.13,13.16,13.13,13.15,212803.0,13.13,13.16,13.13,13.15,212803.0
2022-10-14 15:00:00,13.15,13.19,13.14,13.17,309462.0,13.15,13.19,13.14,13.17,309462.0
2022-10-14 15:05:00,13.18,13.19,13.16,13.16,212133.0,13.18,13.19,13.16,13.16,212133.0
2022-10-14 15:10:00,13.16,13.19,13.13,13.17,396333.0,13.16,13.19,13.13,13.17,396333.0
2022-10-14 15:15:00,13.17,13.17,13.13,13.17,255674.0,13.17,13.17,13.13,13.17,255674.0
2022-10-14 15:20:00,13.17,13.2,13.14,13.19,246502.0,13.17,13.2,13.14,13.19,246502.0
2022-10-14 15:25:00,13.19,13.19,13.17,13.19,278645.0,13.19,13.19,13.17,13.19,278645.0
2022-10-14 15:30:00,13.18,13.2,13.17,13.2,357402.0,13.18,13.2,13.17,13.2,357402.0
2022-10-14 15:35:00,13.2,13.22,13.17,13.19,412810.0,13.2,13.22,13.17,13.19,412810.0
2022-10-14 15:40:00,13.19,13.21,13.17,13.2,397849.0,13.19,13.21,13.17,13.2,397849.0
2022-10-14 15:45:00,13.2,13.2,13.15,13.17,564088.0,13.2,13.2,13.15,13.17,564088.0
2022-10-14 15:50:00,13.16,13.18,13.12,13.12,924194.0,13.16,13.18,13.12,13.12,924194.0
2022-10-14 15:55:00,13.12,13.13,13.1,13.12,1154121.0,13.12,13.13,13.1,13.12,1154121.0
2022-10-17 09:30:00,13.53,13.59,13.39,13.41,1180920.0,13.53,13.59,13.39,13.41,1180920.0
2022-10-17 09:35:00,13.41,13.5,13.4,13.49,692833.0,13.41,13.5,13.4,13.49,692833.0
2022-10-17 09:40:00,13.49,13.55,13.41,13.41,759122.0,13.49,13.55,13.41,13.41,759122.0
2022-10-17 09:45:00,13.41,13.42,13.26,13.28,1060360.0,13.41,13.42,13.26,13.28,1060360.0
2022-10-17 09:50:00,13.29,13.33,13.25,13.29,575758.0,13.29,13.33,13.25,13.29,575758.0
2022-10-17 09:55:00,13.3,13.3,13.2,13.22,1073305.0,13.3,13.3,13.2,13.22,1073305.0
2022-10-17 10:00:00,13.21,13.23,13.11,13.17,903231.0,13.21,13.23,13.11,13.17,903231.0
2022-10-17 10:05:00,13.17,13.2,13.13,13.13,859576.0,13.17,13.2,13.13,13.13,859576.0
2022-10-17 10:10:00,13.13,13.25,13.12,13.24,652176.0,13.13,13.25,13.12,13.24,652176.0
2022-10-17 10:15:00,13.24,13.25,13.21,13.25,486739.0,13.24,13.25,13.21,13.25,486739.0
2022-10-17 10:20:00,13.25,13.28,13.22,13.27,669884.0,13.25,13.28,13.22,13.27,669884.0
2022-10-17 10:25:00,13.26,13.28,13.19,13.21,281384.0,13.26,13.28,13.19,13.21,281384.0
2022-10-17 10:30:00,13.2,13.22,13.15,13.17,402144.0,13.2,13.22,13.15,13.17,402144.0
2022-10-17 10:35:00,13.17,13.21,13.14,13.17,546644.0,13.17,13.21,13.14,13.17,546644.0
2022-10-17 10:40:00,13.17,13.17,13.06,13.08,766068.0,13.17,13.17,13.06,13.08,766068.0
2022-10-17 10:45:00,13.08,13.11,13.07,13.09,543744.0,13.08,13.11,13.07,13.09,543744.0
2022-10-17 10:50:00,13.08,13.09,12.99,13.01,971853.0,13.08,13.09,12.99,13.01,971853.0
2022-10-17 10:55:00,13.01,13.02,12.92,12.96,801808.0,13.01,13.02,12.92,12.96,801808.0
2022-10-17 11:00:00,12.96,13.06,12.95,13.02,686147.0,12.96,13.06,12.95,13.02,686147.0
2022-10-17 11:05:00,13.02,13.05,12.95,12.98,629946.0,13.02,13.05,12.95,12.98,629946.0
2022-10-17 11:10:00,12.98,13.12,12.97,13.09,1113241.0,12.98,13.12,12.97,13.09,1113241.0
2022-10-17 11:15:00,13.09,13.1,12.99,13.01,626924.0,13.09,13.1,12.99,13.01,626924.0
2022-10-17 11:20:00,13.01,13.11,13.0,13.11,445011.0,13.01,13.11,13.0,13.11,445011.0
2022-10-17 11:25:00,13.1,13.18,13.1,13.17,552567.0,13.1,13.18,13.1,13.17,552567.0
2022-10-17 11:30:00,13.17,13.18,13.13,13.16,805075.0,13.17,13.18,13.13,13.16,805075.0
2022-10-17 11:35:00,13.16,13.16,13.1,13.13,397061.0,13.16,13.16,13.1,13.13,397061.0
2022-10-17 11:40:00,13.13,13.16,13.12,13.16,312352.0,13.13,13.16,13.12,13.16,312352.0
2022-10-17 11:45:00,13.16,13.16,13.12,13.16,243856.0,13.16,13.16,13.12,13.16,243856.0
2022-10-17 11:50:00,13.16,13.16,13.12,13.16,275503.0,13.16,13.16,13.12,13.16,275503.0
2022-10-17 11:55:00,13.16,13.16,13.09,13.11,308178.0,13.16,13.16,13.09,13.11,308178.0
2022-10-17 12:00:00,13.11,13.14,13.09,13.1,282801.0,13.11,13.14,13.09,13.1,282801.0
2022-10-17 12:05:00,13.1,13.15,13.09,13.14,260049.0,13.1,13.15,13.09,13.14,260049.0
2022-10-17 12:10:00,13.14,13.15,13.08,13.13,204564.0,13.14,13.15,13.08,13.13,204564.0
2022-10-17 12:15:00,13.13,13.14,13.08,13.09,284131.0,13.13,13.14,13.08,13.09,284131.0
2022-10-17 12:20:00,13.1,13.12,13.08,13.12,283537.0,13.1,13.12,13.08,13.12,283537.0
2022-10-17 12:25:00,13.11,13.15,13.1,13.13,199814.0,13.11,13.15,13.1,13.13,199814.0
2022-10-17 12:30:00,13.12,13.14,13.12,13.13,165373.0,13.12,13.14,13.12,13.13,165373.0
2022-10-17 12:35:00,13.13,13.17,13.11,13.17,228666.0,13.13,13.17,13.11,13.17,228666.0
2022-10-17 12:40:00,13.17,13.18,13.1,13.11,217746.0,13.17,13.18,13.1,13.11,217746.0
2022-10-17 12:45:00,13.11,13.14,13.08,13.13,442752.0,13.11,13.14,13.08,13.13,442752.0
2022-10-17 12:50:00,13.12,13.15,13.12,13.13,95926.0,13.12,13.15,13.12,13.13,95926.0
2022-10-17 12:55:00,13.13,13.14,13.08,13.1,166744.0,13.13,13.14,13.08,13.1,166744.0
2022-10-17 13:00:00,13.1,13.11,13.05,13.07,221103.0,13.1,13.11,13.05,13.07,221103.0
2022-10-17 13:05:00,13.08,13.1,13.07,13.09,301479.0,13.08,13.1,13.07,13.09,301479.0
2022-10-17 13:10:00,13.08,13.1,13.07,13.1,164309.0,13.08,13.1,13.07,13.1,164309.0
2022-10-17 13:15:00,13.1,13.13,13.08,13.1,254094.0,13.1,13.13,13.08,13.1,254094.0
2022-10-17 13:20:00,13.09,13.15,13.08,13.13,212294.0,13.09,13.15,13.08,13.13,212294.0
2022-10-17 13:25:00,13.13,13.16,13.12,13.15,404971.0,13.13,13.16,13.12,13.15,404971.0
2022-10-17 13:30:00,13.16,13.2,13.15,13.17,606113.0,13.16,13.2,13.15,13.17,606113.0
2022-10-17 13:35:00,13.16,13.19,13.16,13.17,272990.0,13.16,13.19,13.16,13.17,272990.0
2022-10-17 13:40:00,13.16,13.19,13.16,13.18,188851.0,13.16,13.19,13.16,13.18,188851.0
2022-10-17 13:45:00,13.17,13.22,13.17,13.21,200752.0,13.17,13.22,13.17,13.21,200752.0
2022-10-17 13:50:00,13.21,13.22,13.19,13.21,193086.0,13.21,13.22,13.19,13.21,193086.0
2022-10-17 13:55:00,13.21,13.21,13.15,13.17,229249.0,13.21,13.21,13.15,13.17,229249.0
2022-10-17 14:00:00,13.17,13.18,13.13,13.15,261066.0,13.17,13.18,13.13,13.15,261066.0
2022-10-17 14:05:00,13.15,13.16,13.13,13.13,167785.0,13.15,13.16,13.13,13.13,167785.0
2022-10-17 14:10:00,13.13,13.16,13.11,13.15,389604.0,13.13,13.16,13.11,13.15,389604.0
2022-10-17 14:15:00,13.14,13.21,13.13,13.21,499802.0,13.14,13.21,13.13,13.21,499802.0
2022-10-17 14:20:00,13.2,13.21,13.19,13.21,235146.0,13.2,13.21,13.19,13.21,235146.0
2022-10-17 14:25:00,13.21,13.23,13.19,13.22,380634.0,13.21,13.23,13.19,13.22,380634.0
2022-10-17 14:30:00,13.22,13.22,13.19,13.21,224138.0,13.22,13.22,13.19,13.21,224138.0
2022-10-17 14:35:00,13.21,13.25,13.2,13.24,307762.0,13.21,13.25,13.2,13.24,307762.0
2022-10-17 14:40:00,13.24,13.28,13.23,13.28,338889.0,13.24,13.28,13.23,13.28,338889.0
2022-10-17 14:45:00,13.27,13.28,13.24,13.25,246001.0,13.27,13.28,13.24,13.25,246001.0
2022-10-17 14:50:00,13.25,13.26,13.23,13.25,217026.0,13.25,13.26,13.23,13.25,217026.0
2022-10-17 14:55:00,13.24,13.26,13.21,13.22,175842.0,13.24,13.26,13.21,13.22,175842.0
2022-10-17 15:00:00,13.21,13.22,13.16,13.18,478239.0,13.21,13.22,13.16,13.18,478239.0
2022-10-17 15:05:00,13.18,13.19,13.15,13.17,268839.0,13.18,13.19,13.15,13.17,268839.0
2022-10-17 15:10:00,13.16,13.21,13.15,13.2,299245.0,13.16,13.21,13.15,13.2,299245.0
2022-10-17 15:15:00,13.2,13.2,13.15,13.17,640940.0,13.2,13.2,13.15,13.17,640940.0
2022-10-17 15:20:00,13.18,13.22,13.16,13.21,293075.0,13.18,13.22,13.16,13.21,293075.0
2022-10-17 15:25:00,13.21,13.21,13.15,13.18,457174.0,13.21,13.21,13.15,13.18,457174.0
2022-10-17 15:30:00,13.18,13.2,13.16,13.18,301188.0,13.18,13.2,13.16,13.18,301188.0
2022-10-17 15:35:00,13.18,13.2,13.17,13.2,301011.0,13.18,13.2,13.17,13.2,301011.0
2022-10-17 15:40:00,13.2,13.22,13.17,13.22,504297.0,13.2,13.22,13.17,13.22,504297.0
2022-10-17 15:45:00,13.22,13.24,13.19,13.19,779018.0,13.22,13.24,13.19,13.19,779018.0
2022-10-17 15:50:00,13.2,13.24,13.19,13.24,853817.0,13.2,13.24,13.19,13.24,853817.0
2022-10-17 15:55:00,13.23,13.24,13.18,13.2,1051868.0,13.23,13.24,13.18,13.2,1051868.0
2022-10-18 09:30:00,13.57,13.83,13.57,13.71,2608345.0,13.57,13.83,13.57,13.71,2608345.0
2022-10-18 09:35:00,13.71,13.88,13.7,13.8,1466228.0,13.71,13.88,13.7,13.8,1466228.0
2022-10-18 09:40:00,13.8,13.81,13.7,13.78,1359802.0,13.8,13.81,13.7,13.78,1359802.0
2022-10-18 09:45:00,13.77,13.77,13.66,13.73,724474.0,13.77,13.77,13.66,13.73,724474.0
2022-10-18 09:50:00,13.73,13.8,13.59,13.62,1129826.0,13.73,13.8,13.59,13.62,1129826.0
2022-10-18 09:55:00,13.61,13.68,13.61,13.68,537815.0,13.61,13.68,13.61,13.68,537815.0
2022-10-18 10:00:00,13.68,13.81,13.68,13.77,898661.0,13.68,13.81,13.68,13.77,898661.0
2022-10-18 10:05:00,13.78,13.79,13.72,13.77,410128.0,13.78,13.79,13.72,13.77,410128.0
2022-10-18 10:10:00,13.77,13.77,13.68,13.69,398165.0,13.77,13.77,13.68,13.69,398165.0
2022-10-18 10:15:00,13.69,13.71,13.61,13.64,520312.0,13.69,13.71,13.61,13.64,520312.0
2022-10-18 10:20:00,13.64,13.67,13.6,13.65,556880.0,13.64,13.67,13.6,13.65,556880.0
2022-10-18 10:25:00,13.65,13.66,13.59,13.61,626208.0,13.65,13.66,13.59,13.61,626208.0
2022-10-18 10:30:00,13.6,13.63,13.58,13.59,381872.0,13.6,13.63,13.58,13.59,381872.0
2022-10-18 10:35:00,13.6,13.61,13.53,13.58,479175.0,13.6,13.61,13.53,13.58,479175.0
2022-10-18 10:40:00,13.57,13.62,13.55,13.57,460982.0,13.57,13.62,13.55,13.57,460982.0
2022-10-18 10:45:00,13.58,13.63,13.57,13.62,312406.0,13.58,13.63,13.57,13.62,312406.0
2022-10-18 10:50:00,13.62,13.62,13.57,13.58,263315.0,13.62,13.62,13.57,13.58,263315.0
2022-10-18 10:55:00,13.58,13.58,13.53,13.54,346576.0,13.58,13.58,13.53,13.54,346576.0
2022-10-18 11:00:00,13.53,13.59,13.51,13.58,307989.0,13.53,13.59,13.51,13.58,307989.0
2022-10-18 11:05:00,13.58,13.6,13.52,13.54,287463.0,13.58,13.6,13.52,13.54,287463.0
2022-10-18 11:10:00,13.55,13.58,13.51,13.52,257268.0,13.55,13.58,13.51,13.52,257268.0
2022-10-18 11:15:00,13.52,13.55,13.5,13.53,289467.0,13.52,13.55,13.5,13.53,289467.0
2022-10-18 11:20:00,13.53,13.55,13.47,13.49,461365.0,13.53,13.55,13.47,13.49,461365.0
2022-10-18 11:25:00,13.48,13.52,13.46,13.48,294405.0,13.48,13.52,13.46,13.48,294405.0
2022-10-18 11:30:00,13.48,13.52,13.46,13.51,318683.0,13.48,13.52,13.46,13.51,318683.0
2022-10-18 11:35:00,13.51,13.52,13.48,13.51,228920.0,13.51,13.52,13.48,13.51,228920.0
2022-10-18 11:40:00,13.51,13.55,13.48,13.54,340037.0,13.51,13.55,13.48,13.54,340037.0
2022-10-18 11:45:00,13.54,13.58,13.53,13.57,242161.0,13.54,13.58,13.53,13.57,242161.0
2022-10-18 11:50:00,13.57,13.64,13.56,13.62,682426.0,13.57,13.64,13.56,13.62,682426.0
2022-10-18 11:55:00,13.63,13.68,13.6,13.66,494670.0,13.63,13.68,13.6,13.66,494670.0
2022-10-18 12:00:00,13.65,13.67,13.61,13.63,257129.0,13.65,13.67,13.61,13.63,257129.0
2022-10-18 12:05:00,13.63,13.64,13.59,13.63,226130.0,13.63,13.64,13.59,13.63,226130.0
2022-10-18 12:10:00,13.63,13.68,13.63,13.66,406139.0,13.63,13.68,13.63,13.66,406139.0
2022-10-18 12:15:00,13.66,13.71,13.65,13.69,306071.0,13.66,13.71,13.65,13.69,306071.0
2022-10-18 12:20:00,13.68,13.69,13.65,13.66,321003.0,13.68,13.69,13.65,13.66,321003.0
2022-10-18 12:25:00,13.66,13.67,13.63,13.66,211241.0,13.66,13.67,13.63,13.66,211241.0
2022-10-18 12:30:00,13.66,13.69,13.65,13.67,170348.0,13.66,13.69,13.65,13.67,170348.0
2022-10-18 12:35:00,13.68,13.73,13.67,13.71,292645.0,13.68,13.73,13.67,13.71,292645.0
2022-10-18 12:40:00,13.71,13.74,13.7,13.71,206286.0,13.71,13.74,13.7,13.71,206286.0
2022-10-18 12:45:00,13.71,13.71,13.67,13.7,287667.0,13.71,13.71,13.67,13.7,287667.0
2022-10-18 12:50:00,13.69,13.74,13.69,13.74,177817.0,13.69,13.74,13.69,13.74,177817.0
2022-10-18 12:55:00,13.73,13.75,13.69,13.7,276714.0,13.73,13.75,13.69,13.7,276714.0
2022-10-18 13:00:00,13.7,13.72,13.67,13.69,318673.0,13.7,13.72,13.67,13.69,318673.0
2022-10-18 13:05:00,13.68,13.72,13.66,13.69,239912.0,13.68,13.72,13.66,13.69,239912.0
2022-10-18 13:10:00,13.69,13.74,13.68,13.73,179174.0,13.69,13.74,13.68,13.73,179174.0
2022-10-18 13:15:00,13.73,13.73,13.68,13.7,224945.0,13.73,13.73,13.68,13.7,224945.0
2022-10-18 13:20:00,13.7,13.72,13.64,13.67,217965.0,13.7,13.72,13.64,13.67,217965.0
2022-10-18 13:25:00,13.67,13.7,13.66,13.7,390666.0,13.67,13.7,13.66,13.7,390666.0
2022-10-18 13:30:00,13.7,13.73,13.67,13.73,277761.0,13.7,13.73,13.67,13.73,277761.0
2022-10-18 13:35:00,13.73,13.73,13.7,13.71,192827.0,13.73,13.73,13.7,13.71,192827.0
2022-10-18 13:40:00,13.71,13.73,13.69,13.7,139394.0,13.71,13.73,13.69,13.7,139394.0
2022-10-18 13:45:00,13.7,13.73,13.67,13.72,369250.0,13.7,13.73,13.67,13.72,369250.0
2022-10-18 13:50:00,13.72,13.74,13.7,13.71,157259.0,13.72,13.74,13.7,13.71,157259.0
2022-10-18 13:55:00,13.71,13.74,13.7,13.72,308935.0,13.71,13.74,13.7,13.72,308935.0
2022-10-18 14:00:00,13.71,13.73,13.69,13.7,226015.0,13.71,13.73,13.69,13.7,226015.0
2022-10-18 14:05:00,13.7,13.72,13.67,13.68,252793.0,13.7,13.72,13.67,13.68,252793.0
2022-10-18 14:10:00,13.69,13.71,13.68,13.7,185462.0,13.69,13.71,13.68,13.7,185462.0
2022-10-18 14:15:00,13.69,13.69,13.64,13.65,218308.0,13.69,13.69,13.64,13.65,218308.0
2022-10-18 14:20:00,13.65,13.69,13.64,13.69,237583.0,13.65,13.69,13.64,13.69,237583.0
2022-10-18 14:25:00,13.69,13.72,13.67,13.72,180727.0,13.69,13.72,13.67,13.72,180727.0
2022-10-18 14:30:00,13.71,13.72,13.67,13.69,204095.0,13.71,13.72,13.67,13.69,204095.0
2022-10-18 14:35:00,13.69,13.7,13.63,13.65,359074.0,13.69,13.7,13.63,13.65,359074.0
2022-10-18 14:40:00,13.65,13.65,13.6,13.61,328514.0,13.65,13.65,13.6,13.61,328514.0
2022-10-18 14:45:00,13.62,13.64,13.57,13.59,356293.0,13.62,13.64,13.57,13.59,356293.0
2022-10-18 14:50:00,13.59,13.61,13.56,13.61,261294.0,13.59,13.61,13.56,13.61,261294.0
2022-10-18 14:55:00,13.61,13.64,13.59,13.63,242323.0,13.61,13.64,13.59,13.63,242323.0
2022-10-18 15:00:00,13.63,13.65,13.6,13.62,423439.0,13.63,13.65,13.6,13.62,423439.0
2022-10-18 15:05:00,13.62,13.67,13.61,13.64,408704.0,13.62,13.67,13.61,13.64,408704.0
2022-10-18 15:10:00,13.64,13.66,13.62,13.63,269499.0,13.64,13.66,13.62,13.63,269499.0
2022-10-18 15:15:00,13.63,13.64,13.59,13.61,354976.0,13.63,13.64,13.59,13.61,354976.0
2022-10-18 15:20:00,13.61,13.65,13.59,13.64,329504.0,13.61,13.65,13.59,13.64,329504.0
2022-10-18 15:25:00,13.64,13.65,13.62,13.63,378030.0,13.64,13.65,13.62,13.63,378030.0
2022-10-18 15:30:00,13.63,13.66,13.61,13.66,501576.0,13.63,13.66,13.61,13.66,501576.0
2022-10-18 15:35:00,13.66,13.66,13.61,13.65,757027.0,13.66,13.66,13.61,13.65,757027.0
2022-10-18 15:40:00,13.64,13.67,13.63,13.64,520408.0,13.64,13.67,13.63,13.64,520408.0
2022-10-18 15:45:00,13.64,13.65,13.62,13.63,373867.0,13.64,13.65,13.62,13.63,373867.0
2022-10-18 15:50:00,13.64,13.68,13.63,13.68,810124.0,13.64,13.68,13.63,13.68,810124.0
2022-10-18 15:55:00,13.68,13.72,13.64,13.71,1597296.0,13.68,13.72,13.64,13.71,1597296.0
2022-10-19 09:30:00,13.99,14.08,13.81,14.08,1972647.0,13.99,14.08,13.81,14.08,1972647.0
2022-10-19 09:35:00,14.07,14.13,14.0,14.04,1537464.0,14.07,14.13,14.0,14.04,1537464.0
2022-10-19 09:40:00,14.04,14.08,13.86,13.87,1107091.0,14.04,14.08,13.86,13.87,1107091.0
2022-10-19 09:45:00,13.87,13.96,13.84,13.85,865104.0,13.87,13.96,13.84,13.85,865104.0
2022-10-19 09:50:00,13.86,13.96,13.84,13.91,741034.0,13.86,13.96,13.84,13.91,741034.0
2022-10-19 09:55:00,13.91,13.93,13.72,13.8,1049802.0,13.91,13.93,13.72,13.8,1049802.0
2022-10-19 10:00:00,13.8,13.9,13.76,13.89,673621.0,13.8,13.9,13.76,13.89,673621.0
2022-10-19 10:05:00,13.88,13.97,13.87,13.96,716808.0,13.88,13.97,13.87,13.96,716808.0
2022-10-19 10:10:00,13.96,14.01,13.9,14.01,1321034.0,13.96,14.01,13.9,14.01,1321034.0
2022-10-19 10:15:00,14.01,14.07,13.98,14.06,1104525.0,14.01,14.07,13.98,14.06,1104525.0
2022-10-19 10:20:00,14.05,14.16,14.04,14.13,1247765.0,14.05,14.16,14.04,14.13,1247765.0
2022-10-19 10:25:00,14.12,14.17,14.11,14.16,872913.0,14.12,14.17,14.11,14.16,872913.0
2022-10-19 10:30:00,14.16,14.19,14.12,14.15,961591.0,14.16,14.19,14.12,14.15,961591.0
2022-10-19 10:35:00,14.16,14.18,14.09,14.17,820819.0,14.16,14.18,14.09,14.17,820819.0
2022-10-19 10:40:00,14.17,14.17,14.08,14.11,948278.0,14.17,14.17,14.08,14.11,948278.0
2022-10-19 10:45:00,14.11,14.12,14.04,14.07,543224.0,14.11,14.12,14.04,14.07,543224.0
2022-10-19 10:50:00,14.07,14.09,14.03,14.06,417243.0,14.07,14.09,14.03,14.06,417243.0
2022-10-19 10:55:00,14.05,14.14,14.04,14.13,803058.0,14.05,14.14,14.04,14.13,803058.0
2022-10-19 11:00:00,14.13,14.24,14.11,14.21,1743301.0,14.13,14.24,14.11,14.21,1743301.0
2022-10-19 11:05:00,14.21,14.24,14.19,14.2,1394508.0,14.21,14.24,14.19,14.2,1394508.0
2022-10-19 11:10:00,14.19,14.24,14.18,14.2,882261.0,14.19,14.24,14.18,14.2,882261.0
2022-10-19 11:15:00,14.2,14.2,14.14,14.16,714142.0,14.2,14.2,14.14,14.16,714142.0
2022-10-19 11:20:00,14.16,14.17,14.11,14.13,561337.0,14.16,14.17,14.11,14.13,561337.0
2022-10-19 11:25:00,14.13,14.14,14.08,14.14,438921.0,14.13,14.14,14.08,14.14,438921.0
2022-10-19 11:30:00,14.13,14.15,14.09,14.1,434461.0,14.13,14.15,14.09,14.1,434461.0
2022-10-19 11:35:00,14.1,14.14,14.06,14.14,729598.0,14.1,14.14,14.06,14.14,729598.0
2022-10-19 11:40:00,14.15,14.15,14.11,14.13,361442.0,14.15,14.15,14.11,14.13,361442.0
2022-10-19 11:45:00,14.14,14.2,14.13,14.2,457568.0,14.14,14.2,14.13,14.2,457568.0
2022-10-19 11:50:00,14.2,14.24,14.17,14.24,464262.0,14.2,14.24,14.17,14.24,464262.0
2022-10-19 11:55:00,14.24,14.24,14.21,14.24,430097.0,14.24,14.24,14.21,14.24,430097.0
2022-10-19 12:00:00,14.23,14.27,14.19,14.25,883388.0,14.23,14.27,14.19,14.25,883388.0
2022-10-19 12:05:00,14.26,14.26,14.2,14.2,572276.0,14.26,14.26,14.2,14.2,572276.0
2022-10-19 12:10:00,14.2,14.22,14.16,14.21,414311.0,14.2,14.22,14.16,14.21,414311.0
2022-10-19 12:15:00,14.22,14.26,14.21,14.26,318578.0,14.22,14.26,14.21,14.26,318578.0
2022-10-19 12:20:00,14.26,14.27,14.24,14.25,276221.0,14.26,14.27,14.24,14.25,276221.0
2022-10-19 12:25:00,14.25,14.26,14.2,14.21,478968.0,14.25,14.26,14.2,14.21,478968.0
2022-10-19 12:30:00,14.21,14.27,14.21,14.27,384074.0,14.21,14.27,14.21,14.27,384074.0
2022-10-19 12:35:00,14.26,14.28,14.23,14.24,332414.0,14.26,14.28,14.23,14.24,332414.0
2022-10-19 12:40:00,14.24,14.25,14.17,14.19,346712.0,14.24,14.25,14.17,14.19,346712.0
2022-10-19 12:45:00,14.18,14.18,14.12,14.13,443550.0,14.18,14.18,14.12,14.13,443550.0
2022-10-19 12:50:00,14.14,14.16,14.13,14.14,368329.0,14.14,14.16,14.13,14.14,368329.0
2022-10-19 12:55:00,14.14,14.14,14.11,14.13,364379.0,14.14,14.14,14.11,14.13,364379.0
2022-10-19 13:00:00,14.12,14.14,14.06,14.07,652018.0,14.12,14.14,14.06,14.07,652018.0
2022-10-19 13:05:00,14.07,14.09,14.04,14.08,467883.0,14.07,14.09,14.04,14.08,467883.0
2022-10-19 13:10:00,14.08,14.09,14.04,14.04,389990.0,14.08,14.09,14.04,14.04,389990.0
2022-10-19 13:15:00,14.04,14.05,14.01,14.02,406865.0,14.04,14.05,14.01,14.02,406865.0
2022-10-19 13:20:00,14.02,14.08,14.01,14.08,390111.0,14.02,14.08,14.01,14.08,390111.0
2022-10-19 13:25:00,14.08,14.13,14.07,14.09,369639.0,14.08,14.13,14.07,14.09,369639.0
2022-10-19 13:30:00,14.1,14.12,14.08,14.09,462510.0,14.1,14.12,14.08,14.09,462510.0
2022-10-19 13:35:00,14.08,14.1,14.02,14.04,424719.0,14.08,14.1,14.02,14.04,424719.0
2022-10-19 13:40:00,14.04,14.08,14.01,14.08,878316.0,14.04,14.08,14.01,14.08,878316.0
2022-10-19 13:45:00,14.08,14.1,14.05,14.06,446728.0,14.08,14.1,14.05,14.06,446728.0
2022-10-19 13:50:00,14.06,14.07,14.04,14.07,210560.0,14.06,14.07,14.04,14.07,210560.0
2022-10-19 13:55:00,14.07,14.09,14.01,14.03,320723.0,14.07,14.09,14.01,14.03,320723.0
2022-10-19 14:00:00,14.03,14.08,14.02,14.07,376834.0,14.03,14.08,14.02,14.07,376834.0
2022-10-19 14:05:00,14.06,14.15,14.05,14.13,588762.0,14.06,14.15,14.05,14.13,588762.0
2022-10-19 14:10:00,14.13,14.16,14.12,14.14,389295.0,14.13,14.16,14.12,14.14,389295.0
2022-10-19 14:15:00,14.14,14.15,14.11,14.13,394235.0,14.14,14.15,14.11,14.13,394235.0
2022-10-19 14:20:00,14.13,14.13,14.08,14.12,266282.0,14.13,14.13,14.08,14.12,266282.0
2022-10-19 14:25:00,14.12,14.14,14.1,14.12,217223.0,14.12,14.14,14.1,14.12,217223.0
2022-10-19 14:30:00,14.12,14.13,14.08,14.1,410116.0,14.12,14.13,14.08,14.1,410116.0
2022-10-19 14:35:00,14.09,14.1,14.07,14.09,420973.0,14.09,14.1,14.07,14.09,420973.0
2022-10-19 14:40:00,14.09,14.09,14.05,14.06,661025.0,14.09,14.09,14.05,14.06,661025.0
2022-10-19 14:45:00,14.06,14.09,14.05,14.07,251440.0,14.06,14.09,14.05,14.07,251440.0
2022-10-19 14:50:00,14.07,14.08,14.05,14.05,273072.0,14.07,14.08,14.05,14.05,273072.0
2022-10-19 14:55:00,14.06,14.07,14.03,14.05,399969.0,14.06,14.07,14.03,14.05,399969.0
2022-10-19 15:00:00,14.06,14.1,14.05,14.06,420757.0,14.06,14.1,14.05,14.06,420757.0
2022-10-19 15:05:00,14.06,14.08,14.04,14.06,382196.0,14.06,14.08,14.04,14.06,382196.0
2022-10-19 15:10:00,14.07,14.12,14.06,14.1,590628.0,14.07,14.12,14.06,14.1,590628.0
2022-10-19 15:15:00,14.09,14.14,14.09,14.1,472207.0,14.09,14.14,14.09,14.1,472207.0
2022-10-19 15:20:00,14.1,14.1,14.06,14.07,450200.0,14.1,14.1,14.06,14.07,450200.0
2022-10-19 15:25:00,14.06,14.07,14.02,14.03,578123.0,14.06,14.07,14.02,14.03,578123.0
2022-10-19 15:30:00,14.03,14.04,14.0,14.02,560292.0,14.03,14.04,14.0,14.02,560292.0
2022-10-19 15:35:00,14.01,14.02,14.0,14.01,501812.0,14.01,14.02,14.0,14.01,501812.0
2022-10-19 15:40:00,14.01,14.03,13.96,13.99,1081542.0,14.01,14.03,13.96,13.99,1081542.0
2022-10-19 15:45:00,13.99,14.0,13.96,13.97,592721.0,13.99,14.0,13.96,13.97,592721.0
2022-10-19 15:50:00,13.96,13.99,13.94,13.96,1106116.0,13.96,13.99,13.94,13.96,1106116.0
2022-10-19 15:55:00,13.96,14.03,13.96,14.02,2376757.0,13.96,14.03,13.96,14.02,2376757.0
2022-10-20 09:30:00,13.93,14.19,13.9,14.18,2307724.0,13.93,14.19,13.9,14.18,2307724.0
2022-10-20 09:35:00,14.19,14.27,14.02,14.04,1939476.0,14.19,14.27,14.02,14.04,1939476.0
2022-10-20 09:40:00,14.04,14.11,13.7,13.74,2274383.0,14.04,14.11,13.7,13.74,2274383.0
2022-10-20 09:45:00,13.73,13.76,13.51,13.64,2551535.0,13.73,13.76,13.51,13.64,2551535.0
2022-10-20 09:50:00,13.65,13.74,13.59,13.6,1194968.0,13.65,13.74,13.59,13.6,1194968.0
2022-10-20 09:55:00,13.6,13.75,13.57,13.7,1201165.0,13.6,13.75,13.57,13.7,1201165.0
2022-10-20 10:00:00,13.7,13.79,13.65,13.72,831011.0,13.7,13.79,13.65,13.72,831011.0
2022-10-20 10:05:00,13.72,13.75,13.62,13.74,873864.0,13.72,13.75,13.62,13.74,873864.0
2022-10-20 10:10:00,13.74,13.8,13.7,13.75,1351693.0,13.74,13.8,13.7,13.75,1351693.0
2022-10-20 10:15:00,13.75,13.76,13.64,13.72,999549.0,13.75,13.76,13.64,13.72,999549.0
2022-10-20 10:20:00,13.71,13.76,13.67,13.7,805000.0,13.71,13.76,13.67,13.7,805000.0
2022-10-20 10:25:00,13.7,13.72,13.63,13.63,672708.0,13.7,13.72,13.63,13.63,672708.0
2022-10-20 10:30:00,13.63,13.66,13.55,13.59,767543.0,13.63,13.66,13.55,13.59,767543.0
2022-10-20 10:35:00,13.6,13.65,13.55,13.57,634785.0,13.6,13.65,13.55,13.57,634785.0
2022-10-20 10:40:00,13.58,13.59,13.49,13.52,1406249.0,13.58,13.59,13.49,13.52,1406249.0
2022-10-20 10:45:00,13.52,13.63,13.51,13.61,851259.0,13.52,13.63,13.51,13.61,851259.0
2022-10-20 10:50:00,13.61,13.63,13.56,13.63,582116.0,13.61,13.63,13.56,13.63,582116.0
2022-10-20 10:55:00,13.63,13.67,13.62,13.65,751649.0,13.63,13.67,13.62,13.65,751649.0
2022-10-20 11:00:00,13.65,13.67,13.52,13.53,960333.0,13.65,13.67,13.52,13.53,960333.0
2022-10-20 11:05:00,13.53,13.58,13.51,13.57,509913.0,13.53,13.58,13.51,13.57,509913.0
2022-10-20 11:10:00,13.57,13.63,13.56,13.57,590432.0,13.57,13.63,13.56,13.57,590432.0
2022-10-20 11:15:00,13.57,13.59,13.54,13.59,539264.0,13.57,13.59,13.54,13.59,539264.0
2022-10-20 11:20:00,13.59,13.61,13.56,13.57,392031.0,13.59,13.61,13.56,13.57,392031.0
2022-10-20 11:25:00,13.57,13.58,13.51,13.54,559194.0,13.57,13.58,13.51,13.54,559194.0
2022-10-20 11:30:00,13.54,13.55,13.49,13.52,912300.0,13.54,13.55,13.49,13.52,912300.0
2022-10-20 11:35:00,13.53,13.61,13.52,13.61,639762.0,13.53,13.61,13.52,13.61,639762.0
2022-10-20 11:40:00,13.6,13.64,13.6,13.62,717736.0,13.6,13.64,13.6,13.62,717736.0
2022-10-20 11:45:00,13.63,13.74,13.61,13.74,857886.0,13.63,13.74,13.61,13.74,857886.0
2022-10-20 11:50:00,13.74,13.74,13.7,13.71,562454.0,13.74,13.74,13.7,13.71,562454.0
2022-10-20 11:55:00,13.71,13.74,13.65,13.67,569288.0,13.71,13.74,13.65,13.67,569288.0
2022-10-20 12:00:00,13.68,13.73,13.65,13.72,518744.0,13.68,13.73,13.65,13.72,518744.0
2022-10-20 12:05:00,13.71,13.73,13.67,13.69,353923.0,13.71,13.73,13.67,13.69,353923.0
2022-10-20 12:10:00,13.69,13.73,13.67,13.73,380449.0,13.69,13.73,13.67,13.73,380449.0
2022-10-20 12:15:00,13.73,13.8,13.71,13.78,776973.0,13.73,13.8,13.71,13.78,776973.0
2022-10-20 12:20:00,13.78,13.79,13.69,13.71,691059.0,13.78,13.79,13.69,13.71,691059.0
2022-10-20 12:25:00,13.71,13.71,13.65,13.67,502634.0,13.71,13.71,13.65,13.67,502634.0
2022-10-20 12:30:00,13.67,13.71,13.65,13.67,293505.0,13.67,13.71,13.65,13.67,293505.0
2022-10-20 12:35:00,13.67,13.7,13.61,13.62,434716.0,13.67,13.7,13.61,13.62,434716.0
2022-10-20 12:40:00,13.61,13.65,13.6,13.62,505955.0,13.61,13.65,13.6,13.62,505955.0
2022-10-20 12:45:00,13.62,13.63,13.56,13.56,441195.0,13.62,13.63,13.56,13.56,441195.0
2022-10-20 12:50:00,13.57,13.58,13.53,13.54,643692.0,13.57,13.58,13.53,13.54,643692.0
2022-10-20 12:55:00,13.54,13.56,13.53,13.56,374959.0,13.54,13.56,13.53,13.56,374959.0
2022-10-20 13:00:00,13.55,13.69,13.55,13.65,580195.0,13.55,13.69,13.55,13.65,580195.0
2022-10-20 13:05:00,13.64,13.65,13.52,13.56,458421.0,13.64,13.65,13.52,13.56,458421.0
2022-10-20 13:10:00,13.55,13.59,13.53,13.57,519074.0,13.55,13.59,13.53,13.57,519074.0
2022-10-20 13:15:00,13.57,13.58,13.52,13.54,371457.0,13.57,13.58,13.52,13.54,371457.0
2022-10-20 13:20:00,13.54,13.58,13.52,13.58,311015.0,13.54,13.58,13.52,13.58,311015.0
2022-10-20 13:25:00,13.58,13.6,13.56,13.58,324956.0,13.58,13.6,13.56,13.58,324956.0
2022-10-20 13:30:00,13.58,13.58,13.55,13.56,274807.0,13.58,13.58,13.55,13.56,274807.0
2022-10-20 13:35:00,13.56,13.57,13.53,13.54,270657.0,13.56,13.57,13.53,13.54,270657.0
2022-10-20 13:40:00,13.54,13.57,13.52,13.56,361155.0,13.54,13.57,13.52,13.56,361155.0
2022-10-20 13:45:00,13.55,13.55,13.51,13.53,362447.0,13.55,13.55,13.51,13.53,362447.0
2022-10-20 13:50:00,13.53,13.53,13.5,13.52,316039.0,13.53,13.53,13.5,13.52,316039.0
2022-10-20 13:55:00,13.52,13.54,13.5,13.54,229277.0,13.52,13.54,13.5,13.54,229277.0
2022-10-20 14:00:00,13.53,13.55,13.51,13.54,178491.0,13.53,13.55,13.51,13.54,178491.0
2022-10-20 14:05:00,13.54,13.55,13.48,13.51,412849.0,13.54,13.55,13.48,13.51,412849.0
2022-10-20 14:10:00,13.51,13.52,13.48,13.51,282466.0,13.51,13.52,13.48,13.51,282466.0
2022-10-20 14:15:00,13.51,13.54,13.5,13.53,287279.0,13.51,13.54,13.5,13.53,287279.0
2022-10-20 14:20:00,13.53,13.53,13.49,13.5,282123.0,13.53,13.53,13.49,13.5,282123.0
2022-10-20 14:25:00,13.5,13.51,13.46,13.49,271499.0,13.5,13.51,13.46,13.49,271499.0
2022-10-20 14:30:00,13.49,13.51,13.44,13.51,481837.0,13.49,13.51,13.44,13.51,481837.0
2022-10-20 14:35:00,13.5,13.53,13.49,13.51,382475.0,13.5,13.53,13.49,13.51,382475.0
2022-10-20 14:40:00,13.51,13.51,13.43,13.45,403789.0,13.51,13.51,13.43,13.45,403789.0
2022-10-20 14:45:00,13.45,13.49,13.42,13.48,512928.0,13.45,13.49,13.42,13.48,512928.0
2022-10-20 14:50:00,13.48,13.48,13.43,13.46,359310.0,13.48,13.48,13.43,13.46,359310.0
2022-10-20 14:55:00,13.46,13.5,13.45,13.48,241324.0,13.46,13.5,13.45,13.48,241324.0
2022-10-20 15:00:00,13.48,13.53,13.47,13.49,402682.0,13.48,13.53,13.47,13.49,402682.0
2022-10-20 15:05:00,13.49,13.57,13.48,13.54,500946.0,13.49,13.57,13.48,13.54,500946.0
2022-10-20 15:10:00,13.54,13.55,13.49,13.5,294832.0,13.54,13.55,13.49,13.5,294832.0
2022-10-20 15:15:00,13.5,13.51,13.45,13.46,336262.0,13.5,13.51,13.45,13.46,336262.0
2022-10-20 15:20:00,13.46,13.47,13.43,13.45,465040.0,13.46,13.47,13.43,13.45,465040.0
2022-10-20 15:25:00,13.46,13.51,13.44,13.5,408699.0,13.46,13.51,13.44,13.5,408699.0
2022-10-20 15:30:00,13.5,13.51,13.44,13.45,543510.0,13.5,13.51,13.44,13.45,543510.0
2022-10-20 15:35:00,13.45,13.51,13.43,13.48,534246.0,13.45,13.51,13.43,13.48,534246.0
2022-10-20 15:40:00,13.48,13.51,13.47,13.51,285881.0,13.48,13.51,13.47,13.51,285881.0
2022-10-20 15:45:00,13.51,13.53,13.48,13.52,608515.0,13.51,13.53,13.48,13.52,608515.0
2022-10-20 15:50:00,13.52,13.55,13.51,13.52,787521.0,13.52,13.55,13.51,13.52,787521.0
2022-10-20 15:55:00,13.52,13.53,13.45,13.45,1902802.0,13.52,13.53,13.45,13.45,1902802.0
2022-10-21 09:30:00,13.38,13.46,13.21,13.35,1392616.0,13.38,13.46,13.21,13.35,1392616.0
2022-10-21 09:35:00,13.36,13.4,13.25,13.32,1002946.0,13.36,13.4,13.25,13.32,1002946.0
2022-10-21 09:40:00,13.33,13.48,13.29,13.45,660036.0,13.33,13.48,13.29,13.45,660036.0
2022-10-21 09:45:00,13.44,13.55,13.42,13.49,657030.0,13.44,13.55,13.42,13.49,657030.0
2022-10-21 09:50:00,13.49,13.5,13.39,13.46,471584.0,13.49,13.5,13.39,13.46,471584.0
2022-10-21 09:55:00,13.46,13.52,13.43,13.49,525388.0,13.46,13.52,13.43,13.49,525388.0
2022-10-21 10:00:00,13.5,13.6,13.48,13.54,922879.0,13.5,13.6,13.48,13.54,922879.0
2022-10-21 10:05:00,13.54,13.6,13.5,13.6,871275.0,13.54,13.6,13.5,13.6,871275.0
2022-10-21 10:10:00,13.59,13.63,13.58,13.62,481043.0,13.59,13.63,13.58,13.62,481043.0
2022-10-21 10:15:00,13.63,13.64,13.54,13.58,714352.0,13.63,13.64,13.54,13.58,714352.0
2022-10-21 10:20:00,13.59,13.6,13.48,13.49,393164.0,13.59,13.6,13.48,13.49,393164.0
2022-10-21 10:25:00,13.49,13.54,13.47,13.48,649570.0,13.49,13.54,13.47,13.48,649570.0
2022-10-21 10:30:00,13.48,13.54,13.48,13.51,587361.0,13.48,13.54,13.48,13.51,587361.0
2022-10-21 10:35:00,13.51,13.56,13.48,13.51,716532.0,13.51,13.56,13.48,13.51,716532.0
2022-10-21 10:40:00,13.51,13.61,13.5,13.59,776926.0,13.51,13.61,13.5,13.59,776926.0
2022-10-21 10:45:00,13.58,13.69,13.57,13.69,534321.0,13.58,13.69,13.57,13.69,534321.0
2022-10-21 10:50:00,13.68,13.7,13.63,13.64,352849.0,13.68,13.7,13.63,13.64,352849.0
2022-10-21 10:55:00,13.64,13.65,13.57,13.61,497964.0,13.64,13.65,13.57,13.61,497964.0
2022-10-21 11:00:00,13.62,13.64,13.58,13.6,254575.0,13.62,13.64,13.58,13.6,254575.0
2022-10-21 11:05:00,13.61,13.67,13.59,13.66,226205.0,13.61,13.67,13.59,13.66,226205.0
2022-10-21 11:10:00,13.66,13.7,13.66,13.67,253342.0,13.66,13.7,13.66,13.67,253342.0
2022-10-21 11:15:00,13.67,13.72,13.65,13.69,461187.0,13.67,13.72,13.65,13.69,461187.0
2022-10-21 11:20:00,13.68,13.73,13.64,13.7,327602.0,13.68,13.73,13.64,13.7,327602.0
2022-10-21 11:25:00,13.71,13.74,13.68,13.69,445602.0,13.71,13.74,13.68,13.69,445602.0
2022-10-21 11:30:00,13.69,13.79,13.68,13.78,533366.0,13.69,13.79,13.68,13.78,533366.0
2022-10-21 11:35:00,13.77,13.78,13.7,13.73,279732.0,13.77,13.78,13.7,13.73,279732.0
2022-10-21 11:40:00,13.73,13.83,13.71,13.8,459477.0,13.73,13.83,13.71,13.8,459477.0
2022-10-21 11:45:00,13.8,13.82,13.76,13.79,454348.0,13.8,13.82,13.76,13.79,454348.0
2022-10-21 11:50:00,13.79,13.8,13.77,13.79,207436.0,13.79,13.8,13.77,13.79,207436.0
2022-10-21 11:55:00,13.79,13.82,13.77,13.82,278495.0,13.79,13.82,13.77,13.82,278495.0
2022-10-21 12:00:00,13.82,13.87,13.8,13.85,934314.0,13.82,13.87,13.8,13.85,934314.0
2022-10-21 12:05:00,13.85,13.86,13.81,13.83,443397.0,13.85,13.86,13.81,13.83,443397.0
2022-10-21 12:10:00,13.83,13.83,13.78,13.8,228946.0,13.83,13.83,13.78,13.8,228946.0
2022-10-21 12:15:00,13.81,13.82,13.77,13.79,182191.0,13.81,13.82,13.77,13.79,182191.0
2022-10-21 12:20:00,13.79,13.83,13.77,13.83,230933.0,13.79,13.83,13.77,13.83,230933.0
2022-10-21 12:25:00,13.82,13.84,13.75,13.77,343571.0,13.82,13.84,13.75,13.77,343571.0
2022-10-21 12:30:00,13.77,13.78,13.72,13.73,449919.0,13.77,13.78,13.72,13.73,449919.0
2022-10-21 12:35:00,13.74,13.77,13.7,13.71,416179.0,13.74,13.77,13.7,13.71,416179.0
2022-10-21 12:40:00,13.72,13.76,13.71,13.74,181313.0,13.72,13.76,13.71,13.74,181313.0
2022-10-21 12:45:00,13.74,13.81,13.73,13.79,225756.0,13.74,13.81,13.73,13.79,225756.0
2022-10-21 12:50:00,13.79,13.83,13.79,13.83,319933.0,13.79,13.83,13.79,13.83,319933.0
2022-10-21 12:55:00,13.83,13.83,13.77,13.78,250558.0,13.83,13.83,13.77,13.78,250558.0
2022-10-21 13:00:00,13.77,13.84,13.77,13.83,280486.0,13.77,13.84,13.77,13.83,280486.0
2022-10-21 13:05:00,13.83,13.84,13.79,13.79,229972.0,13.83,13.84,13.79,13.79,229972.0
2022-10-21 13:10:00,13.79,13.81,13.78,13.79,230734.0,13.79,13.81,13.78,13.79,230734.0
2022-10-21 13:15:00,13.79,13.82,13.78,13.82,286219.0,13.79,13.82,13.78,13.82,286219.0
2022-10-21 13:20:00,13.82,13.82,13.75,13.77,306744.0,13.82,13.82,13.75,13.77,306744.0
2022-10-21 13:25:00,13.76,13.79,13.73,13.78,364655.0,13.76,13.79,13.73,13.78,364655.0
2022-10-21 13:30:00,13.78,13.8,13.76,13.79,162485.0,13.78,13.8,13.76,13.79,162485.0
2022-10-21 13:35:00,13.79,13.8,13.74,13.79,256531.0,13.79,13.8,13.74,13.79,256531.0
2022-10-21 13:40:00,13.79,13.82,13.78,13.82,241510.0,13.79,13.82,13.78,13.82,241510.0
2022-10-21 13:45:00,13.82,13.84,13.81,13.83,225288.0,13.82,13.84,13.81,13.83,225288.0
2022-10-21 13:50:00,13.83,13.85,13.82,13.83,257924.0,13.83,13.85,13.82,13.83,257924.0
2022-10-21 13:55:00,13.83,13.83,13.8,13.83,223927.0,13.83,13.83,13.8,13.83,223927.0
2022-10-21 14:00:00,13.83,13.84,13.8,13.82,189007.0,13.83,13.84,13.8,13.82,189007.0
2022-10-21 14:05:00,13.82,13.82,13.79,13.81,270916.0,13.82,13.82,13.79,13.81,270916.0
2022-10-21 14:10:00,13.82,13.84,13.77,13.79,312775.0,13.82,13.84,13.77,13.79,312775.0
2022-10-21 14:15:00,13.78,13.8,13.72,13.74,330917.0,13.78,13.8,13.72,13.74,330917.0
2022-10-21 14:20:00,13.74,13.76,13.7,13.71,345874.0,13.74,13.76,13.7,13.71,345874.0
2022-10-21 14:25:00,13.71,13.74,13.68,13.72,443828.0,13.71,13.74,13.68,13.72,443828.0
2022-10-21 14:30:00,13.73,13.76,13.72,13.74,287247.0,13.73,13.76,13.72,13.74,287247.0
2022-10-21 14:35:00,13.73,13.74,13.71,13.74,265422.0,13.73,13.74,13.71,13.74,265422.0
2022-10-21 14:40:00,13.74,13.74,13.69,13.7,255410.0,13.74,13.74,13.69,13.7,255410.0
2022-10-21 14:45:00,13.69,13.71,13.67,13.7,338725.0,13.69,13.71,13.67,13.7,338725.0
2022-10-21 14:50:00,13.7,13.7,13.65,13.67,471402.0,13.7,13.7,13.65,13.67,471402.0
2022-10-21 14:55:00,13.66,13.71,13.66,13.7,230561.0,13.66,13.71,13.66,13.7,230561.0
2022-10-21 15:00:00,13.7,13.71,13.67,13.7,269503.0,13.7,13.71,13.67,13.7,269503.0
2022-10-21 15:05:00,13.69,13.71,13.67,13.69,236645.0,13.69,13.71,13.67,13.69,236645.0
2022-10-21 15:10:00,13.69,13.7,13.68,13.7,303922.0,13.69,13.7,13.68,13.7,303922.0
2022-10-21 15:15:00,13.7,13.72,13.68,13.71,380851.0,13.7,13.72,13.68,13.71,380851.0
2022-10-21 15:20:00,13.71,13.74,13.7,13.73,330046.0,13.71,13.74,13.7,13.73,330046.0
2022-10-21 15:25:00,13.73,13.75,13.72,13.73,381521.0,13.73,13.75,13.72,13.73,381521.0
2022-10-21 15:30:00,13.73,13.73,13.68,13.7,446015.0,13.73,13.73,13.68,13.7,446015.0
2022-10-21 15:35:00,13.71,13.72,13.68,13.71,416293.0,13.71,13.72,13.68,13.71,416293.0
2022-10-21 15:40:00,13.71,13.73,13.7,13.72,403136.0,13.71,13.73,13.7,13.72,403136.0
2022-10-21 15:45:00,13.71,13.74,13.69,13.73,457381.0,13.71,13.74,13.69,13.73,457381.0
2022-10-21 15:50:00,13.74,13.75,13.71,13.73,820211.0,13.74,13.75,13.71,13.73,820211.0
2022-10-21 15:55:00,13.73,13.73,13.69,13.72,1636755.0,13.73,13.73,13.69,13.72,1636755.0
2022-10-24 09:30:00,13.75,14.05,13.71,14.0,1694372.0,13.75,14.05,13.71,14.0,1694372.0
2022-10-24 09:35:00,14.01,14.06,13.96,14.0,964135.0,14.01,14.06,13.96,14.0,964135.0
2022-10-24 09:40:00,13.99,14.0,13.82,13.87,1053119.0,13.99,14.0,13.82,13.87,1053119.0
2022-10-24 09:45:00,13.87,14.0,13.83,13.83,693489.0,13.87,14.0,13.83,13.83,693489.0
2022-10-24 09:50:00,13.84,13.92,13.84,13.88,499880.0,13.84,13.92,13.84,13.88,499880.0
2022-10-24 09:55:00,13.88,13.91,13.84,13.87,450568.0,13.88,13.91,13.84,13.87,450568.0
2022-10-24 10:00:00,13.87,13.88,13.76,13.77,488618.0,13.87,13.88,13.76,13.77,488618.0
2022-10-24 10:05:00,13.77,13.84,13.76,13.79,415258.0,13.77,13.84,13.76,13.79,415258.0
2022-10-24 10:10:00,13.78,13.9,13.77,13.86,411430.0,13.78,13.9,13.77,13.86,411430.0
2022-10-24 10:15:00,13.85,13.86,13.78,13.79,345164.0,13.85,13.86,13.78,13.79,345164.0
2022-10-24 10:20:00,13.79,13.8,13.71,13.73,563802.0,13.79,13.8,13.71,13.73,563802.0
2022-10-24 10:25:00,13.73,13.77,13.69,13.76,448118.0,13.73,13.77,13.69,13.76,448118.0
2022-10-24 10:30:00,13.76,13.83,13.72,13.82,512720.0,13.76,13.83,13.72,13.82,512720.0
2022-10-24 10:35:00,13.82,13.84,13.71,13.72,636627.0,13.82,13.84,13.71,13.72,636627.0
2022-10-24 10:40:00,13.72,13.74,13.67,13.69,503927.0,13.72,13.74,13.67,13.69,503927.0
2022-10-24 10:45:00,13.69,13.69,13.58,13.61,717716.0,13.69,13.69,13.58,13.61,717716.0
2022-10-24 10:50:00,13.61,13.72,13.6,13.71,417996.0,13.61,13.72,13.6,13.71,417996.0
2022-10-24 10:55:00,13.71,13.73,13.67,13.71,294596.0,13.71,13.73,13.67,13.71,294596.0
2022-10-24 11:00:00,13.71,13.77,13.67,13.74,383230.0,13.71,13.77,13.67,13.74,383230.0
2022-10-24 11:05:00,13.74,13.75,13.67,13.69,338678.0,13.74,13.75,13.67,13.69,338678.0
2022-10-24 11:10:00,13.69,13.73,13.66,13.72,295371.0,13.69,13.73,13.66,13.72,295371.0
2022-10-24 11:15:00,13.72,13.75,13.64,13.67,304824.0,13.72,13.75,13.64,13.67,304824.0
2022-10-24 11:20:00,13.67,13.73,13.66,13.73,212452.0,13.67,13.73,13.66,13.73,212452.0
2022-10-24 11:25:00,13.72,13.79,13.7,13.78,331883.0,13.72,13.79,13.7,13.78,331883.0
2022-10-24 11:30:00,13.78,13.8,13.75,13.79,389197.0,13.78,13.8,13.75,13.79,389197.0
2022-10-24 11:35:00,13.79,13.84,13.79,13.83,282839.0,13.79,13.84,13.79,13.83,282839.0
2022-10-24 11:40:00,13.83,13.87,13.82,13.86,628961.0,13.83,13.87,13.82,13.86,628961.0
2022-10-24 11:45:00,13.86,13.9,13.82,13.89,255316.0,13.86,13.9,13.82,13.89,255316.0
2022-10-24 11:50:00,13.89,13.94,13.87,13.93,475055.0,13.89,13.94,13.87,13.93,475055.0
2022-10-24 11:55:00,13.93,13.94,13.9,13.92,226895.0,13.93,13.94,13.9,13.92,226895.0
2022-10-24 12:00:00,13.93,13.97,13.91,13.94,410015.0,13.93,13.97,13.91,13.94,410015.0
2022-10-24 12:05:00,13.94,14.0,13.93,13.97,382790.0,13.94,14.0,13.93,13.97,382790.0
2022-10-24 12:10:00,13.98,14.02,13.96,14.02,520936.0,13.98,14.02,13.96,14.02,520936.0
2022-10-24 12:15:00,14.02,14.03,13.99,14.01,288438.0,14.02,14.03,13.99,14.01,288438.0
2022-10-24 12:20:00,14.01,14.03,13.98,14.02,244166.0,14.01,14.03,13.98,14.02,244166.0
2022-10-24 12:25:00,14.02,14.02,13.95,13.96,458395.0,14.02,14.02,13.95,13.96,458395.0
2022-10-24 12:30:00,13.96,13.98,13.93,13.96,209093.0,13.96,13.98,13.93,13.96,209093.0
2022-10-24 12:35:00,13.96,13.98,13.95,13.95,202189.0,13.96,13.98,13.95,13.95,202189.0
2022-10-24 12:40:00,13.96,13.98,13.92,13.98,201556.0,13.96,13.98,13.92,13.98,201556.0
2022-10-24 12:45:00,13.97,14.0,13.96,13.99,150612.0,13.97,14.0,13.96,13.99,150612.0
2022-10-24 12:50:00,13.99,14.0,13.98,13.99,179410.0,13.99,14.0,13.98,13.99,179410.0
2022-10-24 12:55:00,13.99,13.99,13.93,13.95,172057.0,13.99,13.99,13.93,13.95,172057.0
2022-10-24 13:00:00,13.94,13.95,13.91,13.95,191097.0,13.94,13.95,13.91,13.95,191097.0
2022-10-24 13:05:00,13.95,13.98,13.93,13.97,173836.0,13.95,13.98,13.93,13.97,173836.0
2022-10-24 13:10:00,13.98,13.98,13.93,13.93,212354.0,13.98,13.98,13.93,13.93,212354.0
2022-10-24 13:15:00,13.93,13.96,13.92,13.94,217242.0,13.93,13.96,13.92,13.94,217242.0
2022-10-24 13:20:00,13.94,13.94,13.89,13.9,155100.0,13.94,13.94,13.89,13.9,155100.0
2022-10-24 13:25:00,13.91,13.93,13.89,13.92,193186.0,13.91,13.93,13.89,13.92,193186.0
2022-10-24 13:30:00,13.91,13.92,13.88,13.89,150793.0,13.91,13.92,13.88,13.89,150793.0
2022-10-24 13:35:00,13.89,13.92,13.87,13.91,106549.0,13.89,13.92,13.87,13.91,106549.0
2022-10-24 13:40:00,13.91,13.94,13.91,13.93,149846.0,13.91,13.94,13.91,13.93,149846.0
2022-10-24 13:45:00,13.94,13.95,13.92,13.95,114882.0,13.94,13.95,13.92,13.95,114882.0
2022-10-24 13:50:00,13.95,13.95,13.9,13.93,113031.0,13.95,13.95,13.9,13.93,113031.0
2022-10-24 13:55:00,13.93,13.94,13.91,13.93,87646.0,13.93,13.94,13.91,13.93,87646.0
2022-10-24 14:00:00,13.92,13.96,13.91,13.96,178847.0,13.92,13.96,13.91,13.96,178847.0
2022-10-24 14:05:00,13.96,13.99,13.95,13.98,173501.0,13.96,13.99,13.95,13.98,173501.0
2022-10-24 14:10:00,13.98,13.99,13.95,13.97,160631.0,13.98,13.99,13.95,13.97,160631.0
2022-10-24 14:15:00,13.96,14.0,13.96,13.99,216893.0,13.96,14.0,13.96,13.99,216893.0
2022-10-24 14:20:00,13.99,13.99,13.98,13.99,106849.0,13.99,13.99,13.98,13.99,106849.0
2022-10-24 14:25:00,13.98,14.01,13.96,13.98,261548.0,13.98,14.01,13.96,13.98,261548.0
2022-10-24 14:30:00,13.98,14.0,13.97,14.0,114527.0,13.98,14.0,13.97,14.0,114527.0
2022-10-24 14:35:00,13.99,14.0,13.96,13.99,332978.0,13.99,14.0,13.96,13.99,332978.0
2022-10-24 14:40:00,13.99,14.0,13.97,14.0,165703.0,13.99,14.0,13.97,14.0,165703.0
2022-10-24 14:45:00,13.99,14.02,13.99,14.02,349953.0,13.99,14.02,13.99,14.02,349953.0
2022-10-24 14:50:00,14.02,14.03,14.0,14.02,207209.0,14.02,14.03,14.0,14.02,207209.0
2022-10-24 14:55:00,14.03,14.04,14.01,14.04,214498.0,14.03,14.04,14.01,14.04,214498.0
2022-10-24 15:00:00,14.04,14.04,14.03,14.04,87210.0,14.04,14.04,14.03,14.04,87210.0
2022-10-24 15:05:00,14.03,14.07,14.02,14.04,515174.0,14.03,14.07,14.02,14.04,515174.0
2022-10-24 15:10:00,14.04,14.05,14.02,14.05,337815.0,14.04,14.05,14.02,14.05,337815.0
2022-10-24 15:15:00,14.04,14.07,14.04,14.05,228564.0,14.04,14.07,14.04,14.05,228564.0
2022-10-24 15:20:00,14.06,14.08,14.04,14.08,412234.0,14.06,14.08,14.04,14.08,412234.0
2022-10-24 15:25:00,14.08,14.09,14.06,14.08,422189.0,14.08,14.09,14.06,14.08,422189.0
2022-10-24 15:30:00,14.08,14.1,14.07,14.09,456896.0,14.08,14.1,14.07,14.09,456896.0
2022-10-24 15:35:00,14.1,14.1,14.06,14.06,523602.0,14.1,14.1,14.06,14.06,523602.0
2022-10-24 15:40:00,14.06,14.1,14.05,14.08,446179.0,14.06,14.1,14.05,14.08,446179.0
2022-10-24 15:45:00,14.08,14.1,14.07,14.09,509853.0,14.08,14.1,14.07,14.09,509853.0
2022-10-24 15:50:00,14.09,14.12,14.08,14.1,1020744.0,14.09,14.12,14.08,14.1,1020744.0
2022-10-24 15:55:00,14.1,14.1,14.07,14.09,1330990.0,14.1,14.1,14.07,14.09,1330990.0
2022-10-25 09:30:00,14.06,14.14,13.93,14.14,997153.0,14.06,14.14,13.93,14.14,997153.0
2022-10-25 09:35:00,14.14,14.14,13.95,14.0,492348.0,14.14,14.14,13.95,14.0,492348.0
2022-10-25 09:40:00,14.0,14.07,13.96,14.06,451325.0,14.0,14.07,13.96,14.06,451325.0
2022-10-25 09:45:00,14.06,14.17,14.06,14.15,497848.0,14.06,14.17,14.06,14.15,497848.0
2022-10-25 09:50:00,14.14,14.17,14.01,14.12,605761.0,14.14,14.17,14.01,14.12,605761.0
2022-10-25 09:55:00,14.12,14.14,14.07,14.1,392327.0,14.12,14.14,14.07,14.1,392327.0
2022-10-25 10:00:00,14.1,14.14,14.09,14.13,370412.0,14.1,14.14,14.09,14.13,370412.0
2022-10-25 10:05:00,14.12,14.12,14.01,14.08,766575.0,14.12,14.12,14.01,14.08,766575.0
2022-10-25 10:10:00,14.08,14.14,14.07,14.1,368933.0,14.08,14.14,14.07,14.1,368933.0
2022-10-25 10:15:00,14.1,14.11,14.06,14.09,331409.0,14.1,14.11,14.06,14.09,331409.0
2022-10-25 10:20:00,14.1,14.14,14.1,14.14,270159.0,14.1,14.14,14.1,14.14,270159.0
2022-10-25 10:25:00,14.14,14.17,14.12,14.14,463637.0,14.14,14.17,14.12,14.14,463637.0
2022-10-25 10:30:00,14.15,14.15,14.08,14.1,280109.0,14.15,14.15,14.08,14.1,280109.0
2022-10-25 10:35:00,14.1,14.13,14.05,14.07,269356.0,14.1,14.13,14.05,14.07,269356.0
2022-10-25 10:40:00,14.07,14.12,14.07,14.1,182011.0,14.07,14.12,14.07,14.1,182011.0
2022-10-25 10:45:00,14.11,14.16,14.1,14.15,314726.0,14.11,14.16,14.1,14.15,314726.0
2022-10-25 10:50:00,14.15,14.2,14.14,14.19,481442.0,14.15,14.2,14.14,14.19,481442.0
2022-10-25 10:55:00,14.19,14.21,14.15,14.18,584256.0,14.19,14.21,14.15,14.18,584256.0
2022-10-25 11:00:00,14.19,14.21,14.16,14.17,332533.0,14.19,14.21,14.16,14.17,332533.0
2022-10-25 11:05:00,14.16,14.22,14.15,14.21,280378.0,14.16,14.22,14.15,14.21,280378.0
2022-10-25 11:10:00,14.21,14.23,14.19,14.21,233413.0,14.21,14.23,14.19,14.21,233413.0
2022-10-25 11:15:00,14.21,14.23,14.18,14.23,311293.0,14.21,14.23,14.18,14.23,311293.0
2022-10-25 11:20:00,14.23,14.25,14.22,14.25,220408.0,14.23,14.25,14.22,14.25,220408.0
2022-10-25 11:25:00,14.25,14.29,14.24,14.28,723003.0,14.25,14.29,14.24,14.28,723003.0
2022-10-25 11:30:00,14.27,14.33,14.25,14.32,590318.0,14.27,14.33,14.25,14.32,590318.0
2022-10-25 11:35:00,14.31,14.34,14.31,14.34,230789.0,14.31,14.34,14.31,14.34,230789.0
2022-10-25 11:40:00,14.33,14.34,14.3,14.33,536548.0,14.33,14.34,14.3,14.33,536548.0
2022-10-25 11:45:00,14.33,14.34,14.28,14.29,409313.0,14.33,14.34,14.28,14.29,409313.0
2022-10-25 11:50:00,14.29,14.33,14.28,14.32,222687.0,14.29,14.33,14.28,14.32,222687.0
2022-10-25 11:55:00,14.33,14.34,14.27,14.27,216541.0,14.33,14.34,14.27,14.27,216541.0
2022-10-25 12:00:00,14.28,14.33,14.27,14.32,172772.0,14.28,14.33,14.27,14.32,172772.0
2022-10-25 12:05:00,14.31,14.35,14.31,14.34,220799.0,14.31,14.35,14.31,14.34,220799.0
2022-10-25 12:10:00,14.35,14.37,14.34,14.37,241669.0,14.35,14.37,14.34,14.37,241669.0
2022-10-25 12:15:00,14.37,14.37,14.33,14.36,365898.0,14.37,14.37,14.33,14.36,365898.0
2022-10-25 12:20:00,14.36,14.37,14.32,14.35,233617.0,14.36,14.37,14.32,14.35,233617.0
2022-10-25 12:25:00,14.35,14.36,14.29,14.3,282054.0,14.35,14.36,14.29,14.3,282054.0
2022-10-25 12:30:00,14.29,14.32,14.28,14.29,340472.0,14.29,14.32,14.28,14.29,340472.0
2022-10-25 12:35:00,14.29,14.31,14.27,14.29,318463.0,14.29,14.31,14.27,14.29,318463.0
2022-10-25 12:40:00,14.29,14.3,14.26,14.29,152840.0,14.29,14.3,14.26,14.29,152840.0
2022-10-25 12:45:00,14.3,14.31,14.26,14.28,294818.0,14.3,14.31,14.26,14.28,294818.0
2022-10-25 12:50:00,14.28,14.29,14.26,14.27,245073.0,14.28,14.29,14.26,14.27,245073.0
2022-10-25 12:55:00,14.26,14.28,14.26,14.27,154011.0,14.26,14.28,14.26,14.27,154011.0
2022-10-25 13:00:00,14.27,14.32,14.27,14.29,335257.0,14.27,14.32,14.27,14.29,335257.0
2022-10-25 13:05:00,14.29,14.32,14.26,14.29,289552.0,14.29,14.32,14.26,14.29,289552.0
2022-10-25 13:10:00,14.29,14.31,14.27,14.27,145373.0,14.29,14.31,14.27,14.27,145373.0
2022-10-25 13:15:00,14.28,14.28,14.22,14.24,322731.0,14.28,14.28,14.22,14.24,322731.0
2022-10-25 13:20:00,14.25,14.25,14.21,14.24,128711.0,14.25,14.25,14.21,14.24,128711.0
2022-10-25 13:25:00,14.24,14.27,14.23,14.24,240239.0,14.24,14.27,14.23,14.24,240239.0
2022-10-25 13:30:00,14.24,14.28,14.23,14.27,212482.0,14.24,14.28,14.23,14.27,212482.0
2022-10-25 13:35:00,14.27,14.27,14.23,14.24,145727.0,14.27,14.27,14.23,14.24,145727.0
2022-10-25 13:40:00,14.24,14.25,14.22,14.25,140313.0,14.24,14.25,14.22,14.25,140313.0
2022-10-25 13:45:00,14.24,14.25,14.21,14.23,168969.0,14.24,14.25,14.21,14.23,168969.0
2022-10-25 13:50:00,14.22,14.25,14.21,14.25,165039.0,14.22,14.25,14.21,14.25,165039.0
2022-10-25 13:55:00,14.25,14.25,14.22,14.25,121142.0,14.25,14.25,14.22,14.25,121142.0
2022-10-25 14:00:00,14.25,14.26,14.23,14.26,152930.0,14.25,14.26,14.23,14.26,152930.0
2022-10-25 14:05:00,14.25,14.28,14.25,14.27,145318.0,14.25,14.28,14.25,14.27,145318.0
2022-10-25 14:10:00,14.28,14.29,14.24,14.25,233721.0,14.28,14.29,14.24,14.25,233721.0
2022-10-25 14:15:00,14.25,14.28,14.25,14.28,129303.0,14.25,14.28,14.25,14.28,129303.0
2022-10-25 14:20:00,14.27,14.28,14.27,14.28,81500.0,14.27,14.28,14.27,14.28,81500.0
2022-10-25 14:25:00,14.28,14.29,14.25,14.27,228239.0,14.28,14.29,14.25,14.27,228239.0
2022-10-25 14:30:00,14.27,14.29,14.24,14.29,229292.0,14.27,14.29,14.24,14.29,229292.0
2022-10-25 14:35:00,14.29,14.3,14.28,14.29,108672.0,14.29,14.3,14.28,14.29,108672.0
2022-10-25 14:40:00,14.29,14.3,14.27,14.28,145029.0,14.29,14.3,14.27,14.28,145029.0
2022-10-25 14:45:00,14.28,14.29,14.25,14.29,217812.0,14.28,14.29,14.25,14.29,217812.0
2022-10-25 14:50:00,14.29,14.3,14.28,14.29,120616.0,14.29,14.3,14.28,14.29,120616.0
2022-10-25 14:55:00,14.29,14.32,14.29,14.29,208917.0,14.29,14.32,14.29,14.29,208917.0
2022-10-25 15:00:00,14.3,14.32,14.29,14.32,139800.0,14.3,14.32,14.29,14.32,139800.0
2022-10-25 15:05:00,14.31,14.34,14.31,14.33,173598.0,14.31,14.34,14.31,14.33,173598.0
2022-10-25 15:10:00,14.32,14.34,14.31,14.34,261714.0,14.32,14.34,14.31,14.34,261714.0
2022-10-25 15:15:00,14.34,14.34,14.31,14.32,231449.0,14.34,14.34,14.31,14.32,231449.0
2022-10-25 15:20:00,14.31,14.35,14.3,14.35,285478.0,14.31,14.35,14.3,14.35,285478.0
2022-10-25 15:25:00,14.35,14.36,14.34,14.36,308947.0,14.35,14.36,14.34,14.36,308947.0
2022-10-25 15:30:00,14.36,14.37,14.32,14.33,404574.0,14.36,14.37,14.32,14.33,404574.0
2022-10-25 15:35:00,14.32,14.34,14.32,14.34,203781.0,14.32,14.34,14.32,14.34,203781.0
2022-10-25 15:40:00,14.34,14.35,14.31,14.35,521258.0,14.34,14.35,14.31,14.35,521258.0
2022-10-25 15:45:00,14.35,14.35,14.32,14.34,402999.0,14.35,14.35,14.32,14.34,402999.0
2022-10-25 15:50:00,14.34,14.34,14.31,14.32,640331.0,14.34,14.34,14.31,14.32,640331.0
2022-10-25 15:55:00,14.32,14.33,14.27,14.28,1173870.0,14.32,14.33,14.27,14.28,1173870.0
2022-10-26 09:30:00,14.15,14.29,14.07,14.28,1214131.0,14.15,14.29,14.07,14.28,1214131.0
2022-10-26 09:35:00,14.27,14.39,14.22,14.35,601456.0,14.27,14.39,14.22,14.35,601456.0
2022-10-26 09:40:00,14.36,14.36,14.22,14.27,576044.0,14.36,14.36,14.22,14.27,576044.0
2022-10-26 09:45:00,14.26,14.37,14.26,14.34,319152.0,14.26,14.37,14.26,14.34,319152.0
2022-10-26 09:50:00,14.34,14.44,14.34,14.37,542380.0,14.34,14.44,14.34,14.37,542380.0
2022-10-26 09:55:00,14.37,14.42,14.31,14.33,276628.0,14.37,14.42,14.31,14.33,276628.0
2022-10-26 10:00:00,14.34,14.44,14.33,14.4,514645.0,14.34,14.44,14.33,14.4,514645.0
2022-10-26 10:05:00,14.4,14.43,14.36,14.42,292064.0,14.4,14.43,14.36,14.42,292064.0
2022-10-26 10:10:00,14.42,14.42,14.34,14.34,184233.0,14.42,14.42,14.34,14.34,184233.0
2022-10-26 10:15:00,14.34,14.39,14.31,14.39,238270.0,14.34,14.39,14.31,14.39,238270.0
2022-10-26 10:20:00,14.39,14.39,14.33,14.36,225837.0,14.39,14.39,14.33,14.36,225837.0
2022-10-26 10:25:00,14.36,14.43,14.36,14.42,262033.0,14.36,14.43,14.36,14.42,262033.0
2022-10-26 10:30:00,14.41,14.41,14.37,14.38,306299.0,14.41,14.41,14.37,14.38,306299.0
2022-10-26 10:35:00,14.38,14.4,14.36,14.38,306262.0,14.38,14.4,14.36,14.38,306262.0
2022-10-26 10:40:00,14.38,14.44,14.37,14.42,526946.0,14.38,14.44,14.37,14.42,526946.0
2022-10-26 10:45:00,14.43,14.43,14.38,14.41,256826.0,14.43,14.43,14.38,14.41,256826.0
2022-10-26 10:50:00,14.41,14.42,14.37,14.4,289935.0,14.41,14.42,14.37,14.4,289935.0
2022-10-26 10:55:00,14.4,14.41,14.34,14.35,297794.0,14.4,14.41,14.34,14.35,297794.0
2022-10-26 11:00:00,14.35,14.4,14.35,14.39,323789.0,14.35,14.4,14.35,14.39,323789.0
2022-10-26 11:05:00,14.38,14.41,14.37,14.4,287235.0,14.38,14.41,14.37,14.4,287235.0
2022-10-26 11:10:00,14.4,14.42,14.37,14.39,166510.0,14.4,14.42,14.37,14.39,166510.0
2022-10-26 11:15:00,14.39,14.43,14.38,14.41,185975.0,14.39,14.43,14.38,14.41,185975.0
2022-10-26 11:20:00,14.42,14.42,14.39,14.4,152364.0,14.42,14.42,14.39,14.4,152364.0
2022-10-26 11:25:00,14.4,14.42,14.37,14.38,302979.0,14.4,14.42,14.37,14.38,302979.0
2022-10-26 11:30:00,14.38,14.39,14.34,14.34,263246.0,14.38,14.39,14.34,14.34,263246.0
2022-10-26 11:35:00,14.35,14.35,14.31,14.34,287858.0,14.35,14.35,14.31,14.34,287858.0
2022-10-26 11:40:00,14.35,14.36,14.28,14.28,291823.0,14.35,14.36,14.28,14.28,291823.0
2022-10-26 11:45:00,14.28,14.29,14.26,14.28,137656.0,14.28,14.29,14.26,14.28,137656.0
2022-10-26 11:50:00,14.28,14.28,14.23,14.25,314887.0,14.28,14.28,14.23,14.25,314887.0
2022-10-26 11:55:00,14.25,14.27,14.23,14.27,233751.0,14.25,14.27,14.23,14.27,233751.0
2022-10-26 12:00:00,14.27,14.29,14.25,14.28,173899.0,14.27,14.29,14.25,14.28,173899.0
2022-10-26 12:05:00,14.27,14.28,14.23,14.25,453138.0,14.27,14.28,14.23,14.25,453138.0
2022-10-26 12:10:00,14.25,14.28,14.23,14.24,273205.0,14.25,14.28,14.23,14.24,273205.0
2022-10-26 12:15:00,14.24,14.26,14.22,14.24,221431.0,14.24,14.26,14.22,14.24,221431.0
2022-10-26 12:20:00,14.25,14.26,14.22,14.24,179780.0,14.25,14.26,14.22,14.24,179780.0
2022-10-26 12:25:00,14.24,14.24,14.2,14.21,339625.0,14.24,14.24,14.2,14.21,339625.0
2022-10-26 12:30:00,14.21,14.22,14.19,14.21,292005.0,14.21,14.22,14.19,14.21,292005.0
2022-10-26 12:35:00,14.21,14.21,14.16,14.18,445014.0,14.21,14.21,14.16,14.18,445014.0
2022-10-26 12:40:00,14.18,14.19,14.15,14.15,262022.0,14.18,14.19,14.15,14.15,262022.0
2022-10-26 12:45:00,14.16,14.16,14.12,14.12,365374.0,14.16,14.16,14.12,14.12,365374.0
2022-10-26 12:50:00,14.13,14.14,14.09,14.12,575149.0,14.13,14.14,14.09,14.12,575149.0
2022-10-26 12:55:00,14.12,14.13,14.06,14.09,461346.0,14.12,14.13,14.06,14.09,461346.0
2022-10-26 13:00:00,14.09,14.09,14.06,14.09,264004.0,14.09,14.09,14.06,14.09,264004.0
2022-10-26 13:05:00,14.09,14.1,14.05,14.06,386276.0,14.09,14.1,14.05,14.06,386276.0
2022-10-26 13:10:00,14.06,14.06,14.01,14.02,369023.0,14.06,14.06,14.01,14.02,369023.0
2022-10-26 13:15:00,14.03,14.09,14.01,14.08,335018.0,14.03,14.09,14.01,14.08,335018.0
2022-10-26 13:20:00,14.09,14.12,14.07,14.08,480326.0,14.09,14.12,14.07,14.08,480326.0
2022-10-26 13:25:00,14.08,14.08,14.04,14.06,406878.0,14.08,14.08,14.04,14.06,406878.0
2022-10-26 13:30:00,14.07,14.08,14.02,14.03,376116.0,14.07,14.08,14.02,14.03,376116.0
2022-10-26 13:35:00,14.02,14.12,14.02,14.11,220777.0,14.02,14.12,14.02,14.11,220777.0
2022-10-26 13:40:00,14.11,14.15,14.1,14.15,330635.0,14.11,14.15,14.1,14.15,330635.0
2022-10-26 13:45:00,14.15,14.15,14.11,14.12,142414.0,14.15,14.15,14.11,14.12,142414.0
2022-10-26 13:50:00,14.11,14.15,14.1,14.13,250463.0,14.11,14.15,14.1,14.13,250463.0
2022-10-26 13:55:00,14.12,14.14,14.1,14.13,100989.0,14.12,14.14,14.1,14.13,100989.0
2022-10-26 14:00:00,14.14,14.16,14.12,14.16,168198.0,14.14,14.16,14.12,14.16,168198.0
2022-10-26 14:05:00,14.16,14.16,14.12,14.15,129847.0,14.16,14.16,14.12,14.15,129847.0
2022-10-26 14:10:00,14.15,14.15,14.1,14.1,179889.0,14.15,14.15,14.1,14.1,179889.0
2022-10-26 14:15:00,14.1,14.11,14.08,14.09,176818.0,14.1,14.11,14.08,14.09,176818.0
2022-10-26 14:20:00,14.08,14.09,14.06,14.09,256435.0,14.08,14.09,14.06,14.09,256435.0
2022-10-26 14:25:00,14.09,14.1,14.04,14.06,298249.0,14.09,14.1,14.04,14.06,298249.0
2022-10-26 14:30:00,14.06,14.07,14.05,14.05,247745.0,14.06,14.07,14.05,14.05,247745.0
2022-10-26 14:35:00,14.05,14.1,14.04,14.09,165114.0,14.05,14.1,14.04,14.09,165114.0
2022-10-26 14:40:00,14.09,14.1,14.04,14.06,311050.0,14.09,14.1,14.04,14.06,311050.0
2022-10-26 14:45:00,14.06,14.07,14.03,14.04,301124.0,14.06,14.07,14.03,14.04,301124.0
2022-10-26 14:50:00,14.05,14.07,14.04,14.06,154800.0,14.05,14.07,14.04,14.06,154800.0
2022-10-26 14:55:00,14.06,14.07,14.04,14.06,331110.0,14.06,14.07,14.04,14.06,331110.0
2022-10-26 15:00:00,14.06,14.06,14.0,14.02,415536.0,14.06,14.06,14.0,14.02,415536.0
2022-10-26 15:05:00,14.01,14.04,14.0,14.04,250296.0,14.01,14.04,14.0,14.04,250296.0
2022-10-26 15:10:00,14.04,14.04,14.01,14.04,303421.0,14.04,14.04,14.01,14.04,303421.0
2022-10-26 15:15:00,14.04,14.08,14.03,14.08,289410.0,14.04,14.08,14.03,14.08,289410.0
2022-10-26 15:20:00,14.08,14.08,14.04,14.04,265148.0,14.08,14.08,14.04,14.04,265148.0
2022-10-26 15:25:00,14.04,14.06,14.02,14.06,263133.0,14.04,14.06,14.02,14.06,263133.0
2022-10-26 15:30:00,14.06,14.07,14.03,14.04,298856.0,14.06,14.07,14.03,14.04,298856.0
2022-10-26 15:35:00,14.04,14.06,14.02,14.06,228625.0,14.04,14.06,14.02,14.06,228625.0
2022-10-26 15:40:00,14.06,14.08,14.05,14.06,317769.0,14.06,14.08,14.05,14.06,317769.0
2022-10-26 15:45:00,14.06,14.07,14.03,14.04,386862.0,14.06,14.07,14.03,14.04,386862.0
2022-10-26 15:50:00,14.04,14.05,14.0,14.02,948057.0,14.04,14.05,14.0,14.02,948057.0
2022-10-26 15:55:00,14.02,14.03,13.99,14.01,883012.0,14.02,14.03,13.99,14.01,883012.0
2022-10-27 09:30:00,14.18,14.42,14.18,14.4,1748333.0,14.18,14.42,14.18,14.4,1748333.0
2022-10-27 09:35:00,14.4,14.48,14.33,14.36,769601.0,14.4,14.48,14.33,14.36,769601.0
2022-10-27 09:40:00,14.35,14.37,14.27,14.31,431087.0,14.35,14.37,14.27,14.31,431087.0
2022-10-27 09:45:00,14.31,14.4,14.29,14.32,446346.0,14.31,14.4,14.29,14.32,446346.0
2022-10-27 09:50:00,14.33,14.38,14.24,14.28,365978.0,14.33,14.38,14.24,14.28,365978.0
2022-10-27 09:55:00,14.28,14.3,14.22,14.27,369883.0,14.28,14.3,14.22,14.27,369883.0
2022-10-27 10:00:00,14.27,14.31,14.25,14.29,242440.0,14.27,14.31,14.25,14.29,242440.0
2022-10-27 10:05:00,14.29,14.34,14.28,14.31,243917.0,14.29,14.34,14.28,14.31,243917.0
2022-10-27 10:10:00,14.32,14.35,14.24,14.33,355888.0,14.32,14.35,14.24,14.33,355888.0
2022-10-27 10:15:00,14.33,14.34,14.26,14.29,244738.0,14.33,14.34,14.26,14.29,244738.0
2022-10-27 10:20:00,14.29,14.31,14.25,14.26,163606.0,14.29,14.31,14.25,14.26,163606.0
2022-10-27 10:25:00,14.27,14.32,14.25,14.31,219858.0,14.27,14.32,14.25,14.31,219858.0
2022-10-27 10:30:00,14.32,14.35,14.28,14.34,279379.0,14.32,14.35,14.28,14.34,279379.0
2022-10-27 10:35:00,14.34,14.34,14.26,14.31,417893.0,14.34,14.34,14.26,14.31,417893.0
2022-10-27 10:40:00,14.31,14.31,14.19,14.2,327633.0,14.31,14.31,14.19,14.2,327633.0
2022-10-27 10:45:00,14.19,14.26,14.18,14.24,378062.0,14.19,14.26,14.18,14.24,378062.0
2022-10-27 10:50:00,14.24,14.29,14.23,14.27,294181.0,14.24,14.29,14.23,14.27,294181.0
2022-10-27 10:55:00,14.26,14.27,14.15,14.16,344474.0,14.26,14.27,14.15,14.16,344474.0
2022-10-27 11:00:00,14.15,14.21,14.14,14.18,296362.0,14.15,14.21,14.14,14.18,296362.0
2022-10-27 11:05:00,14.18,14.22,14.15,14.22,184397.0,14.18,14.22,14.15,14.22,184397.0
2022-10-27 11:10:00,14.22,14.25,14.17,14.19,255187.0,14.22,14.25,14.17,14.19,255187.0
2022-10-27 11:15:00,14.18,14.2,14.14,14.17,269469.0,14.18,14.2,14.14,14.17,269469.0
2022-10-27 11:20:00,14.17,14.22,14.17,14.21,195358.0,14.17,14.22,14.17,14.21,195358.0
2022-10-27 11:25:00,14.21,14.22,14.18,14.21,281519.0,14.21,14.22,14.18,14.21,281519.0
2022-10-27 11:30:00,14.21,14.22,14.17,14.19,255016.0,14.21,14.22,14.17,14.19,255016.0
2022-10-27 11:35:00,14.19,14.22,14.13,14.14,234910.0,14.19,14.22,14.13,14.14,234910.0
2022-10-27 11:40:00,14.15,14.16,14.08,14.1,232374.0,14.15,14.16,14.08,14.1,232374.0
2022-10-27 11:45:00,14.1,14.14,14.08,14.13,184878.0,14.1,14.14,14.08,14.13,184878.0
2022-10-27 11:50:00,14.13,14.14,14.1,14.12,359614.0,14.13,14.14,14.1,14.12,359614.0
2022-10-27 11:55:00,14.12,14.13,14.06,14.08,298088.0,14.12,14.13,14.06,14.08,298088.0
2022-10-27 12:00:00,14.08,14.14,14.07,14.12,249743.0,14.08,14.14,14.07,14.12,249743.0
2022-10-27 12:05:00,14.12,14.17,14.12,14.14,216983.0,14.12,14.17,14.12,14.14,216983.0
2022-10-27 12:10:00,14.14,14.17,14.12,14.16,144117.0,14.14,14.17,14.12,14.16,144117.0
2022-10-27 12:15:00,14.16,14.2,14.15,14.18,264703.0,14.16,14.2,14.15,14.18,264703.0
2022-10-27 12:20:00,14.18,14.19,14.15,14.18,120823.0,14.18,14.19,14.15,14.18,120823.0
2022-10-27 12:25:00,14.18,14.18,14.1,14.12,292147.0,14.18,14.18,14.1,14.12,292147.0
2022-10-27 12:30:00,14.12,14.18,14.11,14.18,293127.0,14.12,14.18,14.11,14.18,293127.0
2022-10-27 12:35:00,14.18,14.19,14.14,14.17,146337.0,14.18,14.19,14.14,14.17,146337.0
2022-10-27 12:40:00,14.17,14.19,14.16,14.18,194647.0,14.17,14.19,14.16,14.18,194647.0
2022-10-27 12:45:00,14.17,14.18,14.16,14.18,342619.0,14.17,14.18,14.16,14.18,342619.0
2022-10-27 12:50:00,14.18,14.19,14.16,14.19,146455.0,14.18,14.19,14.16,14.19,146455.0
2022-10-27 12:55:00,14.19,14.19,14.16,14.17,115113.0,14.19,14.19,14.16,14.17,115113.0
2022-10-27 13:00:00,14.18,14.18,14.13,14.15,152439.0,14.18,14.18,14.13,14.15,152439.0
2022-10-27 13:05:00,14.15,14.22,14.15,14.22,318285.0,14.15,14.22,14.15,14.22,318285.0
2022-10-27 13:10:00,14.22,14.22,14.19,14.21,151406.0,14.22,14.22,14.19,14.21,151406.0
2022-10-27 13:15:00,14.21,14.21,14.17,14.21,201222.0,14.21,14.21,14.17,14.21,201222.0
2022-10-27 13:20:00,14.21,14.21,14.19,14.21,65114.0,14.21,14.21,14.19,14.21,65114.0
2022-10-27 13:25:00,14.2,14.21,14.15,14.16,121688.0,14.2,14.21,14.15,14.16,121688.0
2022-10-27 13:30:00,14.16,14.17,14.14,14.16,105475.0,14.16,14.17,14.14,14.16,105475.0
2022-10-27 13:35:00,14.16,14.16,14.12,14.13,203950.0,14.16,14.16,14.12,14.13,203950.0
2022-10-27 13:40:00,14.13,14.16,14.13,14.16,102855.0,14.13,14.16,14.13,14.16,102855.0
2022-10-27 13:45:00,14.16,14.18,14.14,14.16,120005.0,14.16,14.18,14.14,14.16,120005.0
2022-10-27 13:50:00,14.16,14.16,14.13,14.14,133034.0,14.16,14.16,14.13,14.14,133034.0
2022-10-27 13:55:00,14.14,14.15,14.11,14.13,190254.0,14.14,14.15,14.11,14.13,190254.0
2022-10-27 14:00:00,14.13,14.15,14.12,14.14,188485.0,14.13,14.15,14.12,14.14,188485.0
2022-10-27 14:05:00,14.14,14.15,14.09,14.1,124649.0,14.14,14.15,14.09,14.1,124649.0
2022-10-27 14:10:00,14.1,14.1,14.07,14.09,185758.0,14.1,14.1,14.07,14.09,185758.0
2022-10-27 14:15:00,14.09,14.09,14.08,14.09,52353.0,14.09,14.09,14.08,14.09,52353.0
2022-10-27 14:20:00,14.08,14.12,14.08,14.12,168919.0,14.08,14.12,14.08,14.12,168919.0
2022-10-27 14:25:00,14.12,14.15,14.11,14.15,161292.0,14.12,14.15,14.11,14.15,161292.0
2022-10-27 14:30:00,14.15,14.17,14.13,14.16,275678.0,14.15,14.17,14.13,14.16,275678.0
2022-10-27 14:35:00,14.15,14.16,14.11,14.12,268028.0,14.15,14.16,14.11,14.12,268028.0
2022-10-27 14:40:00,14.12,14.12,14.09,14.1,198773.0,14.12,14.12,14.09,14.1,198773.0
2022-10-27 14:45:00,14.09,14.1,14.06,14.06,300781.0,14.09,14.1,14.06,14.06,300781.0
2022-10-27 14:50:00,14.07,14.07,14.05,14.06,267298.0,14.07,14.07,14.05,14.06,267298.0
2022-10-27 14:55:00,14.06,14.06,14.03,14.04,339604.0,14.06,14.06,14.03,14.04,339604.0
2022-10-27 15:00:00,14.04,14.08,14.04,14.07,212132.0,14.04,14.08,14.04,14.07,212132.0
2022-10-27 15:05:00,14.07,14.07,14.01,14.02,163629.0,14.07,14.07,14.01,14.02,163629.0
2022-10-27 15:10:00,14.01,14.06,14.01,14.06,191351.0,14.01,14.06,14.01,14.06,191351.0
2022-10-27 15:15:00,14.05,14.07,14.03,14.04,216794.0,14.05,14.07,14.03,14.04,216794.0
2022-10-27 15:20:00,14.05,14.07,14.04,14.06,185116.0,14.05,14.07,14.04,14.06,185116.0
2022-10-27 15:25:00,14.06,14.06,14.01,14.04,224711.0,14.06,14.06,14.01,14.04,224711.0
2022-10-27 15:30:00,14.03,14.05,14.01,14.03,263014.0,14.03,14.05,14.01,14.03,263014.0
2022-10-27 15:35:00,14.02,14.04,14.0,14.03,319770.0,14.02,14.04,14.0,14.03,319770.0
2022-10-27 15:40:00,14.03,14.04,14.02,14.04,284489.0,14.03,14.04,14.02,14.04,284489.0
2022-10-27 15:45:00,14.03,14.04,14.01,14.04,467794.0,14.03,14.04,14.01,14.04,467794.0
2022-10-27 15:50:00,14.04,14.05,13.97,13.97,951339.0,14.04,14.05,13.97,13.97,951339.0
2022-10-27 15:55:00,13.98,13.99,13.96,13.96,1104174.0,13.98,13.99,13.96,13.96,1104174.0
2022-10-28 09:30:00,14.01,14.1,13.9,14.03,681877.0,14.01,14.1,13.9,14.03,681877.0
2022-10-28 09:35:00,14.04,14.07,13.94,14.0,366995.0,14.04,14.07,13.94,14.0,366995.0
2022-10-28 09:40:00,14.0,14.03,13.96,14.0,291278.0,14.0,14.03,13.96,14.0,291278.0
2022-10-28 09:45:00,14.0,14.03,13.97,13.98,380859.0,14.0,14.03,13.97,13.98,380859.0
2022-10-28 09:50:00,13.99,14.0,13.92,13.94,299788.0,13.99,14.0,13.92,13.94,299788.0
2022-10-28 09:55:00,13.94,13.99,13.91,13.96,395678.0,13.94,13.99,13.91,13.96,395678.0
2022-10-28 10:00:00,13.97,14.0,13.88,13.92,569997.0,13.97,14.0,13.88,13.92,569997.0
2022-10-28 10:05:00,13.92,13.98,13.85,13.86,422737.0,13.92,13.98,13.85,13.86,422737.0
2022-10-28 10:10:00,13.86,13.87,13.8,13.84,547056.0,13.86,13.87,13.8,13.84,547056.0
2022-10-28 10:15:00,13.84,13.91,13.82,13.9,231805.0,13.84,13.91,13.82,13.9,231805.0
2022-10-28 10:20:00,13.9,13.92,13.84,13.87,205767.0,13.9,13.92,13.84,13.87,205767.0
2022-10-28 10:25:00,13.87,13.92,13.86,13.86,377497.0,13.87,13.92,13.86,13.86,377497.0
2022-10-28 10:30:00,13.87,13.89,13.81,13.81,369565.0,13.87,13.89,13.81,13.81,369565.0
2022-10-28 10:35:00,13.81,13.84,13.78,13.83,319766.0,13.81,13.84,13.78,13.83,319766.0
2022-10-28 10:40:00,13.84,13.87,13.82,13.87,167781.0,13.84,13.87,13.82,13.87,167781.0
2022-10-28 10:45:00,13.86,13.89,13.85,13.88,255701.0,13.86,13.89,13.85,13.88,255701.0
2022-10-28 10:50:00,13.89,13.9,13.85,13.87,233798.0,13.89,13.9,13.85,13.87,233798.0
2022-10-28 10:55:00,13.88,13.91,13.86,13.91,203081.0,13.88,13.91,13.86,13.91,203081.0
2022-10-28 11:00:00,13.91,13.93,13.89,13.93,498010.0,13.91,13.93,13.89,13.93,498010.0
2022-10-28 11:05:00,13.92,13.97,13.89,13.96,329218.0,13.92,13.97,13.89,13.96,329218.0
2022-10-28 11:10:00,13.96,13.98,13.93,13.95,185393.0,13.96,13.98,13.93,13.95,185393.0
2022-10-28 11:15:00,13.95,14.02,13.91,14.0,771099.0,13.95,14.02,13.91,14.0,771099.0
2022-10-28 11:20:00,14.0,14.03,13.98,14.01,249912.0,14.0,14.03,13.98,14.01,249912.0
2022-10-28 11:25:00,14.01,14.01,13.96,14.01,186973.0,14.01,14.01,13.96,14.01,186973.0
2022-10-28 11:30:00,14.01,14.01,13.97,13.98,237588.0,14.01,14.01,13.97,13.98,237588.0
2022-10-28 11:35:00,13.98,13.99,13.93,13.97,258330.0,13.98,13.99,13.93,13.97,258330.0
2022-10-28 11:40:00,13.98,14.0,13.97,13.99,122701.0,13.98,14.0,13.97,13.99,122701.0
2022-10-28 11:45:00,13.98,14.0,13.97,14.0,154110.0,13.98,14.0,13.97,14.0,154110.0
2022-10-28 11:50:00,14.0,14.05,13.99,14.03,355259.0,14.0,14.05,13.99,14.03,355259.0
2022-10-28 11:55:00,14.03,14.05,14.01,14.02,248409.0,14.03,14.05,14.01,14.02,248409.0
2022-10-28 12:00:00,14.02,14.04,14.0,14.0,103065.0,14.02,14.04,14.0,14.0,103065.0
2022-10-28 12:05:00,14.01,14.03,13.99,14.02,306000.0,14.01,14.03,13.99,14.02,306000.0
2022-10-28 12:10:00,14.03,14.03,13.98,13.99,191455.0,14.03,14.03,13.98,13.99,191455.0
2022-10-28 12:15:00,13.99,14.01,13.98,13.99,101646.0,13.99,14.01,13.98,13.99,101646.0
2022-10-28 12:20:00,13.98,14.01,13.98,14.01,110708.0,13.98,14.01,13.98,14.01,110708.0
2022-10-28 12:25:00,14.01,14.03,13.99,14.02,142442.0,14.01,14.03,13.99,14.02,142442.0
2022-10-28 12:30:00,14.01,14.03,14.0,14.02,185000.0,14.01,14.03,14.0,14.02,185000.0
2022-10-28 12:35:00,14.01,14.03,13.95,13.97,163404.0,14.01,14.03,13.95,13.97,163404.0
2022-10-28 12:40:00,13.96,13.97,13.93,13.95,195729.0,13.96,13.97,13.93,13.95,195729.0
2022-10-28 12:45:00,13.94,13.96,13.91,13.96,340167.0,13.94,13.96,13.91,13.96,340167.0
2022-10-28 12:50:00,13.96,13.96,13.94,13.96,142793.0,13.96,13.96,13.94,13.96,142793.0
2022-10-28 12:55:00,13.95,13.97,13.94,13.96,219443.0,13.95,13.97,13.94,13.96,219443.0
2022-10-28 13:00:00,13.96,14.0,13.96,13.99,167475.0,13.96,14.0,13.96,13.99,167475.0
2022-10-28 13:05:00,13.98,14.01,13.98,14.0,196915.0,13.98,14.01,13.98,14.0,196915.0
2022-10-28 13:10:00,14.0,14.01,13.96,13.98,167122.0,14.0,14.01,13.96,13.98,167122.0
2022-10-28 13:15:00,13.98,13.99,13.96,13.98,167273.0,13.98,13.99,13.96,13.98,167273.0
2022-10-28 13:20:00,13.98,14.0,13.96,14.0,253278.0,13.98,14.0,13.96,14.0,253278.0
2022-10-28 13:25:00,13.99,14.0,13.95,13.96,233131.0,13.99,14.0,13.95,13.96,233131.0
2022-10-28 13:30:00,13.96,13.98,13.96,13.96,123396.0,13.96,13.98,13.96,13.96,123396.0
2022-10-28 13:35:00,13.96,14.0,13.96,14.0,131130.0,13.96,14.0,13.96,14.0,131130.0
2022-10-28 13:40:00,13.99,14.0,13.98,13.99,111019.0,13.99,14.0,13.98,13.99,111019.0
2022-10-28 13:45:00,13.99,14.02,13.98,14.0,266931.0,13.99,14.02,13.98,14.0,266931.0
2022-10-28 13:50:00,14.0,14.01,13.98,13.99,319295.0,14.0,14.01,13.98,13.99,319295.0
2022-10-28 13:55:00,13.99,14.02,13.99,14.0,696885.0,13.99,14.02,13.99,14.0,696885.0
2022-10-28 14:00:00,14.0,14.01,13.96,13.98,284520.0,14.0,14.01,13.96,13.98,284520.0
2022-10-28 14:05:00,13.98,13.99,13.96,13.97,212072.0,13.98,13.99,13.96,13.97,212072.0
2022-10-28 14:10:00,13.96,14.0,13.95,14.0,288350.0,13.96,14.0,13.95,14.0,288350.0
2022-10-28 14:15:00,13.99,14.0,13.97,13.99,196345.0,13.99,14.0,13.97,13.99,196345.0
2022-10-28 14:20:00,13.98,13.99,13.96,13.96,184578.0,13.98,13.99,13.96,13.96,184578.0
2022-10-28 14:25:00,13.96,13.98,13.94,13.94,151416.0,13.96,13.98,13.94,13.94,151416.0
2022-10-28 14:30:00,13.94,13.95,13.92,13.94,284493.0,13.94,13.95,13.92,13.94,284493.0
2022-10-28 14:35:00,13.93,13.95,13.93,13.94,210392.0,13.93,13.95,13.93,13.94,210392.0
2022-10-28 14:40:00,13.93,13.96,13.93,13.95,219657.0,13.93,13.96,13.93,13.95,219657.0
2022-10-28 14:45:00,13.94,13.95,13.93,13.95,159690.0,13.94,13.95,13.93,13.95,159690.0
2022-10-28 14:50:00,13.95,13.95,13.91,13.93,289589.0,13.95,13.95,13.91,13.93,289589.0
2022-10-28 14:55:00,13.93,13.96,13.92,13.95,287549.0,13.93,13.96,13.92,13.95,287549.0
2022-10-28 15:00:00,13.96,13.97,13.93,13.94,235103.0,13.96,13.97,13.93,13.94,235103.0
2022-10-28 15:05:00,13.93,13.94,13.89,13.92,244954.0,13.93,13.94,13.89,13.92,244954.0
2022-10-28 15:10:00,13.93,13.95,13.92,13.93,263419.0,13.93,13.95,13.92,13.93,263419.0
2022-10-28 15:15:00,13.93,13.95,13.92,13.93,279217.0,13.93,13.95,13.92,13.93,279217.0
2022-10-28 15:20:00,13.93,13.96,13.92,13.96,327009.0,13.93,13.96,13.92,13.96,327009.0
2022-10-28 15:25:00,13.95,13.97,13.94,13.96,260970.0,13.95,13.97,13.94,13.96,260970.0
2022-10-28 15:30:00,13.96,14.0,13.95,13.99,700386.0,13.96,14.0,13.95,13.99,700386.0
2022-10-28 15:35:00,13.98,13.99,13.96,13.99,340685.0,13.98,13.99,13.96,13.99,340685.0
2022-10-28 15:40:00,13.98,14.0,13.98,13.99,413599.0,13.98,14.0,13.98,13.99,413599.0
2022-10-28 15:45:00,13.98,14.02,13.97,14.02,531453.0,13.98,14.02,13.97,14.02,531453.0
2022-10-28 15:50:00,14.02,14.06,14.01,14.04,723958.0,14.02,14.06,14.01,14.04,723958.0
2022-10-28 15:55:00,14.04,14.07,13.98,13.99,2002373.0,14.04,14.07,13.98,13.99,2002373.0
2022-10-31 09:30:00,14.02,14.22,14.0,14.11,1062059.0,14.02,14.22,14.0,14.11,1062059.0
2022-10-31 09:35:00,14.1,14.15,14.05,14.1,787169.0,14.1,14.15,14.05,14.1,787169.0
2022-10-31 09:40:00,14.1,14.1,14.01,14.06,493772.0,14.1,14.1,14.01,14.06,493772.0
2022-10-31 09:45:00,14.06,14.07,13.94,13.94,372490.0,14.06,14.07,13.94,13.94,372490.0
2022-10-31 09:50:00,13.94,13.99,13.9,13.94,503396.0,13.94,13.99,13.9,13.94,503396.0
2022-10-31 09:55:00,13.94,13.95,13.88,13.91,482775.0,13.94,13.95,13.88,13.91,482775.0
2022-10-31 10:00:00,13.91,13.98,13.9,13.96,325850.0,13.91,13.98,13.9,13.96,325850.0
2022-10-31 10:05:00,13.96,14.0,13.93,13.98,327752.0,13.96,14.0,13.93,13.98,327752.0
2022-10-31 10:10:00,13.97,13.99,13.94,13.99,138820.0,13.97,13.99,13.94,13.99,138820.0
2022-10-31 10:15:00,14.0,14.08,13.98,14.04,342505.0,14.0,14.08,13.98,14.04,342505.0
2022-10-31 10:20:00,14.04,14.07,14.01,14.02,176785.0,14.04,14.07,14.01,14.02,176785.0
2022-10-31 10:25:00,14.02,14.04,14.0,14.03,121472.0,14.02,14.04,14.0,14.03,121472.0
2022-10-31 10:30:00,14.04,14.05,13.99,13.99,261682.0,14.04,14.05,13.99,13.99,261682.0
2022-10-31 10:35:00,14.0,14.03,13.96,14.02,156386.0,14.0,14.03,13.96,14.02,156386.0
2022-10-31 10:40:00,14.02,14.07,14.01,14.06,279526.0,14.02,14.07,14.01,14.06,279526.0
2022-10-31 10:45:00,14.06,14.1,14.05,14.09,404869.0,14.06,14.1,14.05,14.09,404869.0
2022-10-31 10:50:00,14.08,14.11,14.08,14.08,288817.0,14.08,14.11,14.08,14.08,288817.0
2022-10-31 10:55:00,14.08,14.12,14.07,14.09,399154.0,14.08,14.12,14.07,14.09,399154.0
2022-10-31 11:00:00,14.08,14.11,14.07,14.1,236540.0,14.08,14.11,14.07,14.1,236540.0
2022-10-31 11:05:00,14.09,14.12,14.07,14.11,286519.0,14.09,14.12,14.07,14.11,286519.0
2022-10-31 11:10:00,14.1,14.13,14.08,14.11,247672.0,14.1,14.13,14.08,14.11,247672.0
2022-10-31 11:15:00,14.11,14.15,14.09,14.13,255509.0,14.11,14.15,14.09,14.13,255509.0
2022-10-31 11:20:00,14.14,14.2,14.13,14.19,275220.0,14.14,14.2,14.13,14.19,275220.0
2022-10-31 11:25:00,14.2,14.2,14.17,14.18,239644.0,14.2,14.2,14.17,14.18,239644.0
2022-10-31 11:30:00,14.18,14.19,14.16,14.19,168524.0,14.18,14.19,14.16,14.19,168524.0
2022-10-31 11:35:00,14.18,14.22,14.18,14.21,292135.0,14.18,14.22,14.18,14.21,292135.0
2022-10-31 11:40:00,14.21,14.22,14.19,14.22,288559.0,14.21,14.22,14.19,14.22,288559.0
2022-10-31 11:45:00,14.22,14.25,14.21,14.24,254036.0,14.22,14.25,14.21,14.24,254036.0
2022-10-31 11:50:00,14.24,14.28,14.23,14.28,250606.0,14.24,14.28,14.23,14.28,250606.0
2022-10-31 11:55:00,14.28,14.29,14.18,14.24,502285.0,14.28,14.29,14.18,14.24,502285.0
2022-10-31 12:00:00,14.24,14.24,14.2,14.22,212110.0,14.24,14.24,14.2,14.22,212110.0
2022-10-31 12:05:00,14.23,14.24,14.17,14.19,226035.0,14.23,14.24,14.17,14.19,226035.0
2022-10-31 12:10:00,14.19,14.23,14.17,14.21,254932.0,14.19,14.23,14.17,14.21,254932.0
2022-10-31 12:15:00,14.22,14.25,14.21,14.24,309806.0,14.22,14.25,14.21,14.24,309806.0
2022-10-31 12:20:00,14.24,14.25,14.2,14.21,165949.0,14.24,14.25,14.2,14.21,165949.0
2022-10-31 12:25:00,14.21,14.22,14.17,14.18,236874.0,14.21,14.22,14.17,14.18,236874.0
2022-10-31 12:30:00,14.18,14.2,14.16,14.17,293970.0,14.18,14.2,14.16,14.17,293970.0
2022-10-31 12:35:00,14.18,14.18,14.15,14.17,208763.0,14.18,14.18,14.15,14.17,208763.0
2022-10-31 12:40:00,14.17,14.18,14.13,14.16,267350.0,14.17,14.18,14.13,14.16,267350.0
2022-10-31 12:45:00,14.16,14.17,14.11,14.13,316352.0,14.16,14.17,14.11,14.13,316352.0
2022-10-31 12:50:00,14.13,14.16,14.12,14.14,220452.0,14.13,14.16,14.12,14.14,220452.0
2022-10-31 12:55:00,14.14,14.18,14.13,14.17,226091.0,14.14,14.18,14.13,14.17,226091.0
2022-10-31 13:00:00,14.17,14.2,14.15,14.17,244497.0,14.17,14.2,14.15,14.17,244497.0
2022-10-31 13:05:00,14.16,14.21,14.14,14.2,189743.0,14.16,14.21,14.14,14.2,189743.0
2022-10-31 13:10:00,14.2,14.22,14.18,14.21,283364.0,14.2,14.22,14.18,14.21,283364.0
2022-10-31 13:15:00,14.21,14.27,14.2,14.27,299771.0,14.21,14.27,14.2,14.27,299771.0
2022-10-31 13:20:00,14.27,14.28,14.25,14.26,217897.0,14.27,14.28,14.25,14.26,217897.0
2022-10-31 13:25:00,14.25,14.29,14.24,14.29,227547.0,14.25,14.29,14.24,14.29,227547.0
2022-10-31 13:30:00,14.28,14.29,14.27,14.29,187547.0,14.28,14.29,14.27,14.29,187547.0
2022-10-31 13:35:00,14.28,14.3,14.27,14.29,143760.0,14.28,14.3,14.27,14.29,143760.0
2022-10-31 13:40:00,14.28,14.3,14.27,14.29,172928.0,14.28,14.3,14.27,14.29,172928.0
2022-10-31 13:45:00,14.28,14.29,14.25,14.26,198623.0,14.28,14.29,14.25,14.26,198623.0
2022-10-31 13:50:00,14.26,14.26,14.24,14.26,163795.0,14.26,14.26,14.24,14.26,163795.0
2022-10-31 13:55:00,14.26,14.29,14.25,14.28,249727.0,14.26,14.29,14.25,14.28,249727.0
2022-10-31 14:00:00,14.27,14.32,14.27,14.29,396790.0,14.27,14.32,14.27,14.29,396790.0
2022-10-31 14:05:00,14.29,14.32,14.28,14.29,209617.0,14.29,14.32,14.28,14.29,209617.0
2022-10-31 14:10:00,14.29,14.3,14.27,14.28,203579.0,14.29,14.3,14.27,14.28,203579.0
2022-10-31 14:15:00,14.28,14.28,14.25,14.28,71584.0,14.28,14.28,14.25,14.28,71584.0
2022-10-31 14:20:00,14.27,14.28,14.26,14.27,119055.0,14.27,14.28,14.26,14.27,119055.0
2022-10-31 14:25:00,14.27,14.27,14.23,14.24,204306.0,14.27,14.27,14.23,14.24,204306.0
2022-10-31 14:30:00,14.24,14.26,14.23,14.24,183896.0,14.24,14.26,14.23,14.24,183896.0
2022-10-31 14:35:00,14.25,14.28,14.24,14.26,133763.0,14.25,14.28,14.24,14.26,133763.0
2022-10-31 14:40:00,14.26,14.27,14.23,14.24,266725.0,14.26,14.27,14.23,14.24,266725.0
2022-10-31 14:45:00,14.23,14.24,14.2,14.21,298294.0,14.23,14.24,14.2,14.21,298294.0
2022-10-31 14:50:00,14.21,14.22,14.2,14.21,165710.0,14.21,14.22,14.2,14.21,165710.0
2022-10-31 14:55:00,14.21,14.22,14.18,14.2,284201.0,14.21,14.22,14.18,14.2,284201.0
2022-10-31 15:00:00,14.2,14.2,14.16,14.17,260772.0,14.2,14.2,14.16,14.17,260772.0
2022-10-31 15:05:00,14.17,14.18,14.14,14.16,333432.0,14.17,14.18,14.14,14.16,333432.0
2022-10-31 15:10:00,14.16,14.18,14.16,14.17,239073.0,14.16,14.18,14.16,14.17,239073.0
2022-10-31 15:15:00,14.17,14.21,14.15,14.2,346379.0,14.17,14.21,14.15,14.2,346379.0
2022-10-31 15:20:00,14.21,14.21,14.17,14.19,534544.0,14.21,14.21,14.17,14.19,534544.0
2022-10-31 15:25:00,14.19,14.2,14.17,14.2,275288.0,14.19,14.2,14.17,14.2,275288.0
2022-10-31 15:30:00,14.2,14.23,14.19,14.21,344939.0,14.2,14.23,14.19,14.21,344939.0
2022-10-31 15:35:00,14.22,14.23,14.21,14.23,270360.0,14.22,14.23,14.21,14.23,270360.0
2022-10-31 15:40:00,14.23,14.23,14.2,14.21,301962.0,14.23,14.23,14.2,14.21,301962.0
2022-10-31 15:45:00,14.21,14.22,14.2,14.22,354602.0,14.21,14.22,14.2,14.22,354602.0
2022-10-31 15:50:00,14.21,14.22,14.17,14.18,1138908.0,14.21,14.22,14.17,14.18,1138908.0
2022-10-31 15:55:00,14.18,14.19,14.16,14.17,1217847.0,14.18,14.19,14.16,14.17,1217847.0
2022-11-01 09:30:00,14.42,14.54,14.29,14.31,2035849.0,14.42,14.54,14.29,14.31,2035849.0
2022-11-01 09:35:00,14.31,14.4,14.28,14.36,513451.0,14.31,14.4,14.28,14.36,513451.0
2022-11-01 09:40:00,14.37,14.43,14.34,14.35,318748.0,14.37,14.43,14.34,14.35,318748.0
2022-11-01 09:45:00,14.35,14.41,14.3,14.35,464020.0,14.35,14.41,14.3,14.35,464020.0
2022-11-01 09:50:00,14.35,14.44,14.35,14.41,343715.0,14.35,14.44,14.35,14.41,343715.0
2022-11-01 09:55:00,14.41,14.45,14.4,14.4,222838.0,14.41,14.45,14.4,14.4,222838.0
2022-11-01 10:00:00,14.41,14.43,14.24,14.24,620447.0,14.41,14.43,14.24,14.24,620447.0
2022-11-01 10:05:00,14.25,14.32,14.24,14.26,429512.0,14.25,14.32,14.24,14.26,429512.0
2022-11-01 10:10:00,14.27,14.31,14.22,14.28,469809.0,14.27,14.31,14.22,14.28,469809.0
2022-11-01 10:15:00,14.28,14.32,14.26,14.27,390590.0,14.28,14.32,14.26,14.27,390590.0
2022-11-01 10:20:00,14.27,14.34,14.24,14.34,305902.0,14.27,14.34,14.24,14.34,305902.0
2022-11-01 10:25:00,14.34,14.36,14.27,14.36,268255.0,14.34,14.36,14.27,14.36,268255.0
2022-11-01 10:30:00,14.36,14.36,14.27,14.28,353463.0,14.36,14.36,14.27,14.28,353463.0
2022-11-01 10:35:00,14.28,14.33,14.27,14.28,258730.0,14.28,14.33,14.27,14.28,258730.0
2022-11-01 10:40:00,14.28,14.28,14.19,14.23,711405.0,14.28,14.28,14.19,14.23,711405.0
2022-11-01 10:45:00,14.23,14.27,14.21,14.26,291503.0,14.23,14.27,14.21,14.26,291503.0
2022-11-01 10:50:00,14.26,14.29,14.25,14.28,308285.0,14.26,14.29,14.25,14.28,308285.0
2022-11-01 10:55:00,14.28,14.29,14.22,14.25,335156.0,14.28,14.29,14.22,14.25,335156.0
2022-11-01 11:00:00,14.26,14.28,14.24,14.27,149818.0,14.26,14.28,14.24,14.27,149818.0
2022-11-01 11:05:00,14.27,14.27,14.24,14.27,155987.0,14.27,14.27,14.24,14.27,155987.0
2022-11-01 11:10:00,14.27,14.28,14.24,14.25,174124.0,14.27,14.28,14.24,14.25,174124.0
2022-11-01 11:15:00,14.25,14.26,14.2,14.2,226281.0,14.25,14.26,14.2,14.2,226281.0
2022-11-01 11:20:00,14.21,14.24,14.2,14.21,212905.0,14.21,14.24,14.2,14.21,212905.0
2022-11-01 11:25:00,14.21,14.26,14.21,14.26,184872.0,14.21,14.26,14.21,14.26,184872.0
2022-11-01 11:30:00,14.26,14.27,14.25,14.26,136323.0,14.26,14.27,14.25,14.26,136323.0
2022-11-01 11:35:00,14.26,14.28,14.17,14.2,480762.0,14.26,14.28,14.17,14.2,480762.0
2022-11-01 11:40:00,14.2,14.21,14.13,14.13,275346.0,14.2,14.21,14.13,14.13,275346.0
2022-11-01 11:45:00,14.14,14.18,14.12,14.17,318606.0,14.14,14.18,14.12,14.17,318606.0
2022-11-01 11:50:00,14.18,14.18,14.14,14.16,196035.0,14.18,14.18,14.14,14.16,196035.0
2022-11-01 11:55:00,14.17,14.21,14.15,14.21,263944.0,14.17,14.21,14.15,14.21,263944.0
2022-11-01 12:00:00,14.2,14.24,14.19,14.23,217728.0,14.2,14.24,14.19,14.23,217728.0
2022-11-01 12:05:00,14.23,14.28,14.22,14.24,296739.0,14.23,14.28,14.22,14.24,296739.0
2022-11-01 12:10:00,14.24,14.26,14.21,14.23,230803.0,14.24,14.26,14.21,14.23,230803.0
2022-11-01 12:15:00,14.23,14.23,14.17,14.18,157053.0,14.23,14.23,14.17,14.18,157053.0
2022-11-01 12:20:00,14.18,14.2,14.16,14.18,194847.0,14.18,14.2,14.16,14.18,194847.0
2022-11-01 12:25:00,14.18,14.21,14.18,14.2,187893.0,14.18,14.21,14.18,14.2,187893.0
2022-11-01 12:30:00,14.2,14.23,14.19,14.21,195370.0,14.2,14.23,14.19,14.21,195370.0
2022-11-01 12:35:00,14.21,14.23,14.19,14.23,131096.0,14.21,14.23,14.19,14.23,131096.0
2022-11-01 12:40:00,14.23,14.26,14.21,14.26,200376.0,14.23,14.26,14.21,14.26,200376.0
2022-11-01 12:45:00,14.25,14.28,14.24,14.27,215522.0,14.25,14.28,14.24,14.27,215522.0
2022-11-01 12:50:00,14.28,14.29,14.25,14.28,141598.0,14.28,14.29,14.25,14.28,141598.0
2022-11-01 12:55:00,14.28,14.28,14.24,14.27,112760.0,14.28,14.28,14.24,14.27,112760.0
2022-11-01 13:00:00,14.27,14.28,14.24,14.26,166221.0,14.27,14.28,14.24,14.26,166221.0
2022-11-01 13:05:00,14.26,14.28,14.24,14.25,178241.0,14.26,14.28,14.24,14.25,178241.0
2022-11-01 13:10:00,14.25,14.3,14.25,14.28,215617.0,14.25,14.3,14.25,14.28,215617.0
2022-11-01 13:15:00,14.27,14.28,14.24,14.25,197394.0,14.27,14.28,14.24,14.25,197394.0
2022-11-01 13:20:00,14.25,14.27,14.22,14.22,263715.0,14.25,14.27,14.22,14.22,263715.0
2022-11-01 13:25:00,14.21,14.23,14.2,14.22,248362.0,14.21,14.23,14.2,14.22,248362.0
2022-11-01 13:30:00,14.23,14.23,14.19,14.2,180421.0,14.23,14.23,14.19,14.2,180421.0
2022-11-01 13:35:00,14.2,14.2,14.17,14.19,172117.0,14.2,14.2,14.17,14.19,172117.0
2022-11-01 13:40:00,14.19,14.21,14.18,14.2,127320.0,14.19,14.21,14.18,14.2,127320.0
2022-11-01 13:45:00,14.21,14.22,14.2,14.21,160507.0,14.21,14.22,14.2,14.21,160507.0
2022-11-01 13:50:00,14.21,14.23,14.2,14.21,111651.0,14.21,14.23,14.2,14.21,111651.0
2022-11-01 13:55:00,14.21,14.24,14.2,14.24,224555.0,14.21,14.24,14.2,14.24,224555.0
2022-11-01 14:00:00,14.24,14.25,14.2,14.21,185492.0,14.24,14.25,14.2,14.21,185492.0
2022-11-01 14:05:00,14.22,14.24,14.21,14.24,139259.0,14.22,14.24,14.21,14.24,139259.0
2022-11-01 14:10:00,14.24,14.24,14.21,14.23,79854.0,14.24,14.24,14.21,14.23,79854.0
2022-11-01 14:15:00,14.23,14.25,14.22,14.23,109341.0,14.23,14.25,14.22,14.23,109341.0
2022-11-01 14:20:00,14.22,14.23,14.21,14.23,129155.0,14.22,14.23,14.21,14.23,129155.0
2022-11-01 14:25:00,14.23,14.23,14.19,14.21,221802.0,14.23,14.23,14.19,14.21,221802.0
2022-11-01 14:30:00,14.21,14.21,14.15,14.17,220547.0,14.21,14.21,14.15,14.17,220547.0
2022-11-01 14:35:00,14.16,14.18,14.13,14.13,250125.0,14.16,14.18,14.13,14.13,250125.0
2022-11-01 14:40:00,14.13,14.15,14.1,14.11,343417.0,14.13,14.15,14.1,14.11,343417.0
2022-11-01 14:45:00,14.12,14.13,14.09,14.13,181099.0,14.12,14.13,14.09,14.13,181099.0
2022-11-01 14:50:00,14.12,14.14,14.11,14.13,175714.0,14.12,14.14,14.11,14.13,175714.0
2022-11-01 14:55:00,14.13,14.17,14.12,14.16,179796.0,14.13,14.17,14.12,14.16,179796.0
2022-11-01 15:00:00,14.16,14.18,14.14,14.17,144982.0,14.16,14.18,14.14,14.17,144982.0
2022-11-01 15:05:00,14.17,14.18,14.14,14.15,208573.0,14.17,14.18,14.14,14.15,208573.0
2022-11-01 15:10:00,14.16,14.16,14.14,14.15,169341.0,14.16,14.16,14.14,14.15,169341.0
2022-11-01 15:15:00,14.15,14.17,14.13,14.17,224746.0,14.15,14.17,14.13,14.17,224746.0
2022-11-01 15:20:00,14.17,14.17,14.14,14.16,228312.0,14.17,14.17,14.14,14.16,228312.0
2022-11-01 15:25:00,14.16,14.16,14.1,14.12,256445.0,14.16,14.16,14.1,14.12,256445.0
2022-11-01 15:30:00,14.12,14.14,14.11,14.13,251909.0,14.12,14.14,14.11,14.13,251909.0
2022-11-01 15:35:00,14.14,14.16,14.13,14.15,322737.0,14.14,14.16,14.13,14.15,322737.0
2022-11-01 15:40:00,14.14,14.16,14.12,14.16,376484.0,14.14,14.16,14.12,14.16,376484.0
2022-11-01 15:45:00,14.16,14.19,14.14,14.19,486155.0,14.16,14.19,14.14,14.19,486155.0
2022-11-01 15:50:00,14.19,14.19,14.12,14.15,614898.0,14.19,14.19,14.12,14.15,614898.0
2022-11-01 15:55:00,14.15,14.15,14.1,14.11,1558584.0,14.15,14.15,14.1,14.11,1558584.0
2022-11-02 09:30:00,14.01,14.06,13.88,13.95,668012.0,14.01,14.06,13.88,13.95,668012.0
2022-11-02 09:35:00,13.94,14.0,13.9,14.0,273643.0,13.94,14.0,13.9,14.0,273643.0
2022-11-02 09:40:00,14.0,14.05,13.94,14.04,259184.0,14.0,14.05,13.94,14.04,259184.0
2022-11-02 09:45:00,14.04,14.04,13.92,13.93,485477.0,14.04,14.04,13.92,13.93,485477.0
2022-11-02 09:50:00,13.93,13.99,13.92,13.93,252021.0,13.93,13.99,13.92,13.93,252021.0
2022-11-02 09:55:00,13.93,13.95,13.88,13.9,212920.0,13.93,13.95,13.88,13.9,212920.0
2022-11-02 10:00:00,13.91,14.02,13.9,14.0,459153.0,13.91,14.02,13.9,14.0,459153.0
2022-11-02 10:05:00,14.01,14.02,13.93,13.97,350942.0,14.01,14.02,13.93,13.97,350942.0
2022-11-02 10:10:00,13.97,13.98,13.91,13.92,185814.0,13.97,13.98,13.91,13.92,185814.0
2022-11-02 10:15:00,13.92,13.92,13.87,13.9,285487.0,13.92,13.92,13.87,13.9,285487.0
2022-11-02 10:20:00,13.89,13.9,13.86,13.9,317406.0,13.89,13.9,13.86,13.9,317406.0
2022-11-02 10:25:00,13.9,13.92,13.87,13.9,197933.0,13.9,13.92,13.87,13.9,197933.0
2022-11-02 10:30:00,13.9,13.98,13.9,13.96,361870.0,13.9,13.98,13.9,13.96,361870.0
2022-11-02 10:35:00,13.96,14.01,13.96,14.0,369721.0,13.96,14.01,13.96,14.0,369721.0
2022-11-02 10:40:00,14.0,14.01,13.96,13.98,196863.0,14.0,14.01,13.96,13.98,196863.0
2022-11-02 10:45:00,13.98,14.0,13.97,13.99,120456.0,13.98,14.0,13.97,13.99,120456.0
2022-11-02 10:50:00,13.99,13.99,13.94,13.97,262679.0,13.99,13.99,13.94,13.97,262679.0
2022-11-02 10:55:00,13.98,14.03,13.96,13.99,272336.0,13.98,14.03,13.96,13.99,272336.0
2022-11-02 11:00:00,14.0,14.02,13.98,14.02,167490.0,14.0,14.02,13.98,14.02,167490.0
2022-11-02 11:05:00,14.01,14.05,14.0,14.05,172669.0,14.01,14.05,14.0,14.05,172669.0
2022-11-02 11:10:00,14.04,14.08,14.0,14.02,308549.0,14.04,14.08,14.0,14.02,308549.0
2022-11-02 11:15:00,14.02,14.07,14.01,14.07,222122.0,14.02,14.07,14.01,14.07,222122.0
2022-11-02 11:20:00,14.06,14.11,14.05,14.1,241227.0,14.06,14.11,14.05,14.1,241227.0
2022-11-02 11:25:00,14.1,14.11,14.07,14.1,191292.0,14.1,14.11,14.07,14.1,191292.0
2022-11-02 11:30:00,14.1,14.12,14.08,14.09,233361.0,14.1,14.12,14.08,14.09,233361.0
2022-11-02 11:35:00,14.1,14.13,14.09,14.11,390182.0,14.1,14.13,14.09,14.11,390182.0
2022-11-02 11:40:00,14.1,14.11,14.06,14.07,214857.0,14.1,14.11,14.06,14.07,214857.0
2022-11-02 11:45:00,14.07,14.1,14.05,14.09,262277.0,14.07,14.1,14.05,14.09,262277.0
2022-11-02 11:50:00,14.1,14.12,14.09,14.1,138693.0,14.1,14.12,14.09,14.1,138693.0
2022-11-02 11:55:00,14.1,14.11,14.07,14.09,219473.0,14.1,14.11,14.07,14.09,219473.0
2022-11-02 12:00:00,14.09,14.09,14.05,14.07,188515.0,14.09,14.09,14.05,14.07,188515.0
2022-11-02 12:05:00,14.07,14.08,14.03,14.04,125663.0,14.07,14.08,14.03,14.04,125663.0
2022-11-02 12:10:00,14.03,14.04,14.0,14.01,219490.0,14.03,14.04,14.0,14.01,219490.0
2022-11-02 12:15:00,14.01,14.01,13.95,13.96,453313.0,14.01,14.01,13.95,13.96,453313.0
2022-11-02 12:20:00,13.96,13.97,13.93,13.94,268290.0,13.96,13.97,13.93,13.94,268290.0
2022-11-02 12:25:00,13.95,13.95,13.92,13.93,133755.0,13.95,13.95,13.92,13.93,133755.0
2022-11-02 12:30:00,13.93,13.94,13.91,13.91,285043.0,13.93,13.94,13.91,13.91,285043.0
2022-11-02 12:35:00,13.91,13.91,13.88,13.88,199404.0,13.91,13.91,13.88,13.88,199404.0
2022-11-02 12:40:00,13.88,13.89,13.85,13.88,304741.0,13.88,13.89,13.85,13.88,304741.0
2022-11-02 12:45:00,13.88,13.9,13.86,13.87,158639.0,13.88,13.9,13.86,13.87,158639.0
2022-11-02 12:50:00,13.87,13.91,13.86,13.9,154605.0,13.87,13.91,13.86,13.9,154605.0
2022-11-02 12:55:00,13.91,13.92,13.89,13.9,160553.0,13.91,13.92,13.89,13.9,160553.0
2022-11-02 13:00:00,13.9,13.9,13.88,13.9,70908.0,13.9,13.9,13.88,13.9,70908.0
2022-11-02 13:05:00,13.9,13.92,13.89,13.89,160196.0,13.9,13.92,13.89,13.89,160196.0
2022-11-02 13:10:00,13.9,13.92,13.89,13.9,110373.0,13.9,13.92,13.89,13.9,110373.0
2022-11-02 13:15:00,13.89,13.93,13.89,13.92,165843.0,13.89,13.93,13.89,13.92,165843.0
2022-11-02 13:20:00,13.92,13.93,13.92,13.92,122241.0,13.92,13.93,13.92,13.92,122241.0
2022-11-02 13:25:00,13.92,13.93,13.9,13.92,119845.0,13.92,13.93,13.9,13.92,119845.0
2022-11-02 13:30:00,13.91,13.92,13.88,13.88,130163.0,13.91,13.92,13.88,13.88,130163.0
2022-11-02 13:35:00,13.89,13.91,13.88,13.91,114632.0,13.89,13.91,13.88,13.91,114632.0
2022-11-02 13:40:00,13.91,13.93,13.9,13.92,185447.0,13.91,13.93,13.9,13.92,185447.0
2022-11-02 13:45:00,13.93,13.95,13.92,13.94,134641.0,13.93,13.95,13.92,13.94,134641.0
2022-11-02 13:50:00,13.94,13.98,13.93,13.98,127287.0,13.94,13.98,13.93,13.98,127287.0
2022-11-02 13:55:00,13.98,13.98,13.94,13.95,161142.0,13.98,13.98,13.94,13.95,161142.0
2022-11-02 14:00:00,13.95,14.12,13.92,14.1,861942.0,13.95,14.12,13.92,14.1,861942.0
2022-11-02 14:05:00,14.1,14.15,14.07,14.12,526196.0,14.1,14.15,14.07,14.12,526196.0
2022-11-02 14:10:00,14.12,14.16,14.09,14.15,576495.0,14.12,14.16,14.09,14.15,576495.0
2022-11-02 14:15:00,14.15,14.17,14.1,14.15,456289.0,14.15,14.17,14.1,14.15,456289.0
2022-11-02 14:20:00,14.15,14.18,14.12,14.18,304495.0,14.15,14.18,14.12,14.18,304495.0
2022-11-02 14:25:00,14.18,14.24,14.16,14.24,415909.0,14.18,14.24,14.16,14.24,415909.0
2022-11-02 14:30:00,14.24,14.25,14.16,14.2,560462.0,14.24,14.25,14.16,14.2,560462.0
2022-11-02 14:35:00,14.2,14.27,14.0,14.08,1502997.0,14.2,14.27,14.0,14.08,1502997.0
2022-11-02 14:40:00,14.08,14.18,14.02,14.07,1032416.0,14.08,14.18,14.02,14.07,1032416.0
2022-11-02 14:45:00,14.07,14.11,13.97,14.0,1054870.0,14.07,14.11,13.97,14.0,1054870.0
2022-11-02 14:50:00,14.0,14.02,13.84,13.89,830362.0,14.0,14.02,13.84,13.89,830362.0
2022-11-02 14:55:00,13.89,13.95,13.85,13.92,451093.0,13.89,13.95,13.85,13.92,451093.0
2022-11-02 15:00:00,13.92,13.95,13.88,13.93,570463.0,13.92,13.95,13.88,13.93,570463.0
2022-11-02 15:05:00,13.93,14.05,13.92,14.04,498689.0,13.93,14.05,13.92,14.04,498689.0
2022-11-02 15:10:00,14.04,14.04,13.98,13.99,328303.0,14.04,14.04,13.98,13.99,328303.0
2022-11-02 15:15:00,13.99,13.99,13.92,13.93,379385.0,13.99,13.99,13.92,13.93,379385.0
2022-11-02 15:20:00,13.93,13.93,13.86,13.87,437134.0,13.93,13.93,13.86,13.87,437134.0
2022-11-02 15:25:00,13.86,13.87,13.75,13.79,704016.0,13.86,13.87,13.75,13.79,704016.0
2022-11-02 15:30:00,13.79,13.79,13.74,13.75,666184.0,13.79,13.79,13.74,13.75,666184.0
2022-11-02 15:35:00,13.74,13.8,13.74,13.76,754020.0,13.74,13.8,13.74,13.76,754020.0
2022-11-02 15:40:00,13.76,13.76,13.71,13.71,960278.0,13.76,13.76,13.71,13.71,960278.0
2022-11-02 15:45:00,13.71,13.71,13.63,13.63,1162352.0,13.71,13.71,13.63,13.63,1162352.0
2022-11-02 15:50:00,13.64,13.66,13.58,13.61,1548969.0,13.64,13.66,13.58,13.61,1548969.0
2022-11-02 15:55:00,13.61,13.61,13.55,13.57,2669017.0,13.61,13.61,13.55,13.57,2669017.0
2022-11-03 09:30:00,13.39,13.52,13.32,13.44,1311123.0,13.39,13.52,13.32,13.44,1311123.0
2022-11-03 09:35:00,13.44,13.46,13.32,13.35,715832.0,13.44,13.46,13.32,13.35,715832.0
2022-11-03 09:40:00,13.35,13.49,13.34,13.42,410702.0,13.35,13.49,13.34,13.42,410702.0
2022-11-03 09:45:00,13.42,13.42,13.26,13.27,590218.0,13.42,13.42,13.26,13.27,590218.0
2022-11-03 09:50:00,13.27,13.29,13.2,13.26,536810.0,13.27,13.29,13.2,13.26,536810.0
2022-11-03 09:55:00,13.26,13.3,13.24,13.24,383975.0,13.26,13.3,13.24,13.24,383975.0
2022-11-03 10:00:00,13.25,13.3,13.2,13.28,553314.0,13.25,13.3,13.2,13.28,553314.0
2022-11-03 10:05:00,13.28,13.4,13.27,13.33,611673.0,13.28,13.4,13.27,13.33,611673.0
2022-11-03 10:10:00,13.32,13.41,13.32,13.41,375173.0,13.32,13.41,13.32,13.41,375173.0
2022-11-03 10:15:00,13.41,13.47,13.4,13.46,341007.0,13.41,13.47,13.4,13.46,341007.0
2022-11-03 10:20:00,13.47,13.54,13.45,13.49,380287.0,13.47,13.54,13.45,13.49,380287.0
2022-11-03 10:25:00,13.5,13.53,13.46,13.49,199855.0,13.5,13.53,13.46,13.49,199855.0
2022-11-03 10:30:00,13.5,13.56,13.49,13.56,496399.0,13.5,13.56,13.49,13.56,496399.0
2022-11-03 10:35:00,13.56,13.62,13.54,13.62,489071.0,13.56,13.62,13.54,13.62,489071.0
2022-11-03 10:40:00,13.63,13.72,13.62,13.7,408215.0,13.63,13.72,13.62,13.7,408215.0
2022-11-03 10:45:00,13.7,13.74,13.66,13.72,381144.0,13.7,13.74,13.66,13.72,381144.0
2022-11-03 10:50:00,13.72,13.73,13.67,13.72,322347.0,13.72,13.73,13.67,13.72,322347.0
2022-11-03 10:55:00,13.73,13.76,13.7,13.76,271255.0,13.73,13.76,13.7,13.76,271255.0
2022-11-03 11:00:00,13.76,13.76,13.67,13.7,268455.0,13.76,13.76,13.67,13.7,268455.0
2022-11-03 11:05:00,13.7,13.7,13.65,13.66,353466.0,13.7,13.7,13.65,13.66,353466.0
2022-11-03 11:10:00,13.66,13.73,13.65,13.69,296945.0,13.66,13.73,13.65,13.69,296945.0
2022-11-03 11:15:00,13.7,13.72,13.66,13.69,138216.0,13.7,13.72,13.66,13.69,138216.0
2022-11-03 11:20:00,13.69,13.72,13.68,13.68,203565.0,13.69,13.72,13.68,13.68,203565.0
2022-11-03 11:25:00,13.68,13.73,13.66,13.68,162454.0,13.68,13.73,13.66,13.68,162454.0
2022-11-03 11:30:00,13.68,13.7,13.64,13.67,176667.0,13.68,13.7,13.64,13.67,176667.0
2022-11-03 11:35:00,13.67,13.73,13.66,13.72,170183.0,13.67,13.73,13.66,13.72,170183.0
2022-11-03 11:40:00,13.71,13.73,13.7,13.71,191585.0,13.71,13.73,13.7,13.71,191585.0
2022-11-03 11:45:00,13.71,13.77,13.71,13.73,206939.0,13.71,13.77,13.71,13.73,206939.0
2022-11-03 11:50:00,13.73,13.74,13.67,13.68,175246.0,13.73,13.74,13.67,13.68,175246.0
2022-11-03 11:55:00,13.67,13.69,13.65,13.66,264554.0,13.67,13.69,13.65,13.66,264554.0
2022-11-03 12:00:00,13.66,13.72,13.64,13.71,201522.0,13.66,13.72,13.64,13.71,201522.0
2022-11-03 12:05:00,13.71,13.75,13.71,13.73,163050.0,13.71,13.75,13.71,13.73,163050.0
2022-11-03 12:10:00,13.73,13.77,13.72,13.75,243004.0,13.73,13.77,13.72,13.75,243004.0
2022-11-03 12:15:00,13.76,13.8,13.74,13.79,366879.0,13.76,13.8,13.74,13.79,366879.0
2022-11-03 12:20:00,13.78,13.8,13.76,13.79,174447.0,13.78,13.8,13.76,13.79,174447.0
2022-11-03 12:25:00,13.79,13.83,13.78,13.8,262386.0,13.79,13.83,13.78,13.8,262386.0
2022-11-03 12:30:00,13.81,13.83,13.79,13.8,183932.0,13.81,13.83,13.79,13.8,183932.0
2022-11-03 12:35:00,13.8,13.8,13.74,13.77,178553.0,13.8,13.8,13.74,13.77,178553.0
2022-11-03 12:40:00,13.76,13.79,13.74,13.78,260149.0,13.76,13.79,13.74,13.78,260149.0
2022-11-03 12:45:00,13.78,13.82,13.77,13.81,264511.0,13.78,13.82,13.77,13.81,264511.0
2022-11-03 12:50:00,13.82,13.85,13.79,13.84,319756.0,13.82,13.85,13.79,13.84,319756.0
2022-11-03 12:55:00,13.84,13.85,13.82,13.83,206860.0,13.84,13.85,13.82,13.83,206860.0
2022-11-03 13:00:00,13.83,13.84,13.81,13.83,117230.0,13.83,13.84,13.81,13.83,117230.0
2022-11-03 13:05:00,13.83,13.84,13.81,13.83,157594.0,13.83,13.84,13.81,13.83,157594.0
2022-11-03 13:10:00,13.82,13.84,13.81,13.84,108457.0,13.82,13.84,13.81,13.84,108457.0
2022-11-03 13:15:00,13.83,13.87,13.83,13.83,234327.0,13.83,13.87,13.83,13.83,234327.0
2022-11-03 13:20:00,13.84,13.85,13.77,13.78,176378.0,13.84,13.85,13.77,13.78,176378.0
2022-11-03 13:25:00,13.78,13.79,13.75,13.77,206683.0,13.78,13.79,13.75,13.77,206683.0
2022-11-03 13:30:00,13.77,13.78,13.75,13.76,67821.0,13.77,13.78,13.75,13.76,67821.0
2022-11-03 13:35:00,13.76,13.8,13.75,13.79,133912.0,13.76,13.8,13.75,13.79,133912.0
2022-11-03 13:40:00,13.8,13.81,13.77,13.78,137839.0,13.8,13.81,13.77,13.78,137839.0
2022-11-03 13:45:00,13.78,13.81,13.77,13.79,167228.0,13.78,13.81,13.77,13.79,167228.0
2022-11-03 13:50:00,13.79,13.8,13.76,13.77,136542.0,13.79,13.8,13.76,13.77,136542.0
2022-11-03 13:55:00,13.77,13.78,13.76,13.77,85251.0,13.77,13.78,13.76,13.77,85251.0
2022-11-03 14:00:00,13.77,13.79,13.75,13.79,151108.0,13.77,13.79,13.75,13.79,151108.0
2022-11-03 14:05:00,13.79,13.81,13.78,13.81,146562.0,13.79,13.81,13.78,13.81,146562.0
2022-11-03 14:10:00,13.81,13.82,13.78,13.81,216990.0,13.81,13.82,13.78,13.81,216990.0
2022-11-03 14:15:00,13.82,13.82,13.79,13.81,89822.0,13.82,13.82,13.79,13.81,89822.0
2022-11-03 14:20:00,13.82,13.84,13.81,13.83,124114.0,13.82,13.84,13.81,13.83,124114.0
2022-11-03 14:25:00,13.84,13.85,13.82,13.85,83866.0,13.84,13.85,13.82,13.85,83866.0
2022-11-03 14:30:00,13.85,13.87,13.83,13.85,210672.0,13.85,13.87,13.83,13.85,210672.0
2022-11-03 14:35:00,13.85,13.85,13.81,13.82,115211.0,13.85,13.85,13.81,13.82,115211.0
2022-11-03 14:40:00,13.82,13.82,13.79,13.8,154531.0,13.82,13.82,13.79,13.8,154531.0
2022-11-03 14:45:00,13.79,13.83,13.79,13.82,125084.0,13.79,13.83,13.79,13.82,125084.0
2022-11-03 14:50:00,13.82,13.84,13.81,13.84,115894.0,13.82,13.84,13.81,13.84,115894.0
2022-11-03 14:55:00,13.84,13.84,13.8,13.81,132324.0,13.84,13.84,13.8,13.81,132324.0
2022-11-03 15:00:00,13.81,13.85,13.81,13.85,163022.0,13.81,13.85,13.81,13.85,163022.0
2022-11-03 15:05:00,13.85,13.86,13.82,13.85,219821.0,13.85,13.86,13.82,13.85,219821.0
2022-11-03 15:10:00,13.85,13.85,13.83,13.84,160223.0,13.85,13.85,13.83,13.84,160223.0
2022-11-03 15:15:00,13.83,13.84,13.78,13.79,274296.0,13.83,13.84,13.78,13.79,274296.0
2022-11-03 15:20:00,13.79,13.81,13.78,13.81,193953.0,13.79,13.81,13.78,13.81,193953.0
2022-11-03 15:25:00,13.81,13.83,13.8,13.82,296951.0,13.81,13.83,13.8,13.82,296951.0
2022-11-03 15:30:00,13.82,13.82,13.8,13.82,250796.0,13.82,13.82,13.8,13.82,250796.0
2022-11-03 15:35:00,13.81,13.82,13.77,13.79,338707.0,13.81,13.82,13.77,13.79,338707.0
2022-11-03 15:40:00,13.79,13.8,13.76,13.77,543739.0,13.79,13.8,13.76,13.77,543739.0
2022-11-03 15:45:00,13.77,13.79,13.76,13.77,453951.0,13.77,13.79,13.76,13.77,453951.0
2022-11-03 15:50:00,13.77,13.77,13.72,13.73,427688.0,13.77,13.77,13.72,13.73,427688.0
2022-11-03 15:55:00,13.73,13.74,13.7,13.71,1083781.0,13.73,13.74,13.7,13.71,1083781.0
2022-11-04 09:30:00,14.06,14.39,14.06,14.3,1759213.0,14.06,14.39,14.06,14.3,1759213.0
2022-11-04 09:35:00,14.3,14.4,14.25,14.29,871797.0,14.3,14.4,14.25,14.29,871797.0
2022-11-04 09:40:00,14.29,14.3,14.11,14.14,529050.0,14.29,14.3,14.11,14.14,529050.0
2022-11-04 09:45:00,14.15,14.22,14.11,14.14,377937.0,14.15,14.22,14.11,14.14,377937.0
2022-11-04 09:50:00,14.13,14.17,14.07,14.14,523769.0,14.13,14.17,14.07,14.14,523769.0
2022-11-04 09:55:00,14.15,14.18,14.12,14.13,392347.0,14.15,14.18,14.12,14.13,392347.0
2022-11-04 10:00:00,14.13,14.23,14.12,14.17,400216.0,14.13,14.23,14.12,14.17,400216.0
2022-11-04 10:05:00,14.17,14.3,14.15,14.28,603384.0,14.17,14.3,14.15,14.28,603384.0
2022-11-04 10:10:00,14.28,14.31,14.25,14.3,425658.0,14.28,14.31,14.25,14.3,425658.0
2022-11-04 10:15:00,14.29,14.3,14.23,14.24,331260.0,14.29,14.3,14.23,14.24,331260.0
2022-11-04 10:20:00,14.24,14.28,14.21,14.25,236440.0,14.24,14.28,14.21,14.25,236440.0
2022-11-04 10:25:00,14.26,14.28,14.23,14.28,225160.0,14.26,14.28,14.23,14.28,225160.0
2022-11-04 10:30:00,14.28,14.3,14.23,14.29,386560.0,14.28,14.3,14.23,14.29,386560.0
2022-11-04 10:35:00,14.29,14.31,14.24,14.24,473568.0,14.29,14.31,14.24,14.24,473568.0
2022-11-04 10:40:00,14.25,14.26,14.2,14.23,438652.0,14.25,14.26,14.2,14.23,438652.0
2022-11-04 10:45:00,14.23,14.24,14.18,14.22,290798.0,14.23,14.24,14.18,14.22,290798.0
2022-11-04 10:50:00,14.21,14.24,14.16,14.22,323879.0,14.21,14.24,14.16,14.22,323879.0
2022-11-04 10:55:00,14.22,14.29,14.21,14.29,254547.0,14.22,14.29,14.21,14.29,254547.0
2022-11-04 11:00:00,14.29,14.3,14.25,14.27,289386.0,14.29,14.3,14.25,14.27,289386.0
2022-11-04 11:05:00,14.27,14.29,14.24,14.25,300377.0,14.27,14.29,14.24,14.25,300377.0
2022-11-04 11:10:00,14.24,14.27,14.21,14.22,593547.0,14.24,14.27,14.21,14.22,593547.0
2022-11-04 11:15:00,14.23,14.24,14.19,14.21,316968.0,14.23,14.24,14.19,14.21,316968.0
2022-11-04 11:20:00,14.21,14.23,14.19,14.2,151594.0,14.21,14.23,14.19,14.2,151594.0
2022-11-04 11:25:00,14.2,14.21,14.11,14.13,272092.0,14.2,14.21,14.11,14.13,272092.0
2022-11-04 11:30:00,14.13,14.18,14.13,14.14,207269.0,14.13,14.18,14.13,14.14,207269.0
2022-11-04 11:35:00,14.15,14.16,14.07,14.08,228305.0,14.15,14.16,14.07,14.08,228305.0
2022-11-04 11:40:00,14.08,14.08,14.04,14.06,235683.0,14.08,14.08,14.04,14.06,235683.0
2022-11-04 11:45:00,14.06,14.06,14.01,14.04,272808.0,14.06,14.06,14.01,14.04,272808.0
2022-11-04 11:50:00,14.03,14.04,13.96,13.97,480656.0,14.03,14.04,13.96,13.97,480656.0
2022-11-04 11:55:00,13.96,13.99,13.89,13.91,554333.0,13.96,13.99,13.89,13.91,554333.0
2022-11-04 12:00:00,13.92,13.95,13.86,13.88,217793.0,13.92,13.95,13.86,13.88,217793.0
2022-11-04 12:05:00,13.88,13.93,13.87,13.92,245755.0,13.88,13.93,13.87,13.92,245755.0
2022-11-04 12:10:00,13.92,13.93,13.88,13.92,255628.0,13.92,13.93,13.88,13.92,255628.0
2022-11-04 12:15:00,13.92,13.99,13.91,13.99,291221.0,13.92,13.99,13.91,13.99,291221.0
2022-11-04 12:20:00,13.99,14.0,13.95,13.98,167040.0,13.99,14.0,13.95,13.98,167040.0
2022-11-04 12:25:00,13.98,14.04,13.97,14.03,258746.0,13.98,14.04,13.97,14.03,258746.0
2022-11-04 12:30:00,14.02,14.04,13.99,14.03,220533.0,14.02,14.04,13.99,14.03,220533.0
2022-11-04 12:35:00,14.03,14.03,13.97,13.98,230170.0,14.03,14.03,13.97,13.98,230170.0
2022-11-04 12:40:00,13.98,14.0,13.94,13.97,175729.0,13.98,14.0,13.94,13.97,175729.0
2022-11-04 12:45:00,13.98,13.99,13.95,13.96,163120.0,13.98,13.99,13.95,13.96,163120.0
2022-11-04 12:50:00,13.95,13.98,13.92,13.97,199594.0,13.95,13.98,13.92,13.97,199594.0
2022-11-04 12:55:00,13.97,13.99,13.95,13.99,160583.0,13.97,13.99,13.95,13.99,160583.0
2022-11-04 13:00:00,13.98,14.01,13.96,14.01,150080.0,13.98,14.01,13.96,14.01,150080.0
2022-11-04 13:05:00,14.01,14.04,13.96,13.98,185238.0,14.01,14.04,13.96,13.98,185238.0
2022-11-04 13:10:00,13.98,14.05,13.97,14.01,195903.0,13.98,14.05,13.97,14.01,195903.0
2022-11-04 13:15:00,14.02,14.02,13.96,13.97,253203.0,14.02,14.02,13.96,13.97,253203.0
2022-11-04 13:20:00,13.98,14.0,13.97,14.0,97036.0,13.98,14.0,13.97,14.0,97036.0
2022-11-04 13:25:00,14.0,14.01,13.95,13.96,98151.0,14.0,14.01,13.95,13.96,98151.0
2022-11-04 13:30:00,13.96,13.99,13.93,13.94,124323.0,13.96,13.99,13.93,13.94,124323.0
2022-11-04 13:35:00,13.94,13.95,13.92,13.94,128251.0,13.94,13.95,13.92,13.94,128251.0
2022-11-04 13:40:00,13.94,13.95,13.92,13.93,184450.0,13.94,13.95,13.92,13.93,184450.0
2022-11-04 13:45:00,13.94,13.97,13.91,13.96,159183.0,13.94,13.97,13.91,13.96,159183.0
2022-11-04 13:50:00,13.96,13.99,13.94,13.99,201501.0,13.96,13.99,13.94,13.99,201501.0
2022-11-04 13:55:00,13.98,13.99,13.95,13.96,178733.0,13.98,13.99,13.95,13.96,178733.0
2022-11-04 14:00:00,13.97,13.98,13.94,13.95,200629.0,13.97,13.98,13.94,13.95,200629.0
2022-11-04 14:05:00,13.95,13.95,13.88,13.88,363687.0,13.95,13.95,13.88,13.88,363687.0
2022-11-04 14:10:00,13.89,13.93,13.88,13.93,270326.0,13.89,13.93,13.88,13.93,270326.0
2022-11-04 14:15:00,13.93,13.98,13.91,13.98,283101.0,13.93,13.98,13.91,13.98,283101.0
2022-11-04 14:20:00,13.97,14.01,13.96,14.01,233100.0,13.97,14.01,13.96,14.01,233100.0
2022-11-04 14:25:00,14.0,14.02,13.98,14.02,198469.0,14.0,14.02,13.98,14.02,198469.0
2022-11-04 14:30:00,14.02,14.02,13.99,14.01,204259.0,14.02,14.02,13.99,14.01,204259.0
2022-11-04 14:35:00,14.01,14.04,13.98,14.03,284536.0,14.01,14.04,13.98,14.03,284536.0
2022-11-04 14:40:00,14.03,14.07,14.01,14.07,206288.0,14.03,14.07,14.01,14.07,206288.0
2022-11-04 14:45:00,14.07,14.07,14.03,14.04,239417.0,14.07,14.07,14.03,14.04,239417.0
2022-11-04 14:50:00,14.04,14.06,14.03,14.04,149067.0,14.04,14.06,14.03,14.04,149067.0
2022-11-04 14:55:00,14.05,14.08,14.04,14.06,217803.0,14.05,14.08,14.04,14.06,217803.0
2022-11-04 15:00:00,14.05,14.09,14.05,14.08,232743.0,14.05,14.09,14.05,14.08,232743.0
2022-11-04 15:05:00,14.08,14.1,14.07,14.1,315143.0,14.08,14.1,14.07,14.1,315143.0
2022-11-04 15:10:00,14.1,14.12,14.08,14.11,239533.0,14.1,14.12,14.08,14.11,239533.0
2022-11-04 15:15:00,14.11,14.13,14.09,14.1,368355.0,14.11,14.13,14.09,14.1,368355.0
2022-11-04 15:20:00,14.1,14.1,14.05,14.06,402895.0,14.1,14.1,14.05,14.06,402895.0
2022-11-04 15:25:00,14.06,14.08,14.04,14.06,451084.0,14.06,14.08,14.04,14.06,451084.0
2022-11-04 15:30:00,14.06,14.06,14.02,14.06,420139.0,14.06,14.06,14.02,14.06,420139.0
2022-11-04 15:35:00,14.06,14.07,14.03,14.06,502126.0,14.06,14.07,14.03,14.06,502126.0
2022-11-04 15:40:00,14.06,14.08,14.05,14.08,487345.0,14.06,14.08,14.05,14.08,487345.0
2022-11-04 15:45:00,14.08,14.11,14.07,14.09,609214.0,14.08,14.11,14.07,14.09,609214.0
2022-11-04 15:50:00,14.08,14.09,14.05,14.07,601325.0,14.08,14.09,14.05,14.07,601325.0
2022-11-04 15:55:00,14.07,14.11,14.06,14.11,965387.0,14.07,14.11,14.06,14.11,965387.0
2022-11-07 09:30:00,14.32,14.38,14.27,14.36,1024958.0,14.32,14.38,14.27,14.36,1024958.0
2022-11-07 09:35:00,14.36,14.39,14.18,14.21,494856.0,14.36,14.39,14.18,14.21,494856.0
2022-11-07 09:40:00,14.21,14.24,14.05,14.06,435415.0,14.21,14.24,14.05,14.06,435415.0
2022-11-07 09:45:00,14.06,14.07,13.98,14.02,592317.0,14.06,14.07,13.98,14.02,592317.0
2022-11-07 09:50:00,14.02,14.06,13.96,13.97,459688.0,14.02,14.06,13.96,13.97,459688.0
2022-11-07 09:55:00,13.97,13.99,13.91,13.98,847396.0,13.97,13.99,13.91,13.98,847396.0
2022-11-07 10:00:00,13.98,14.06,13.97,14.04,588082.0,13.98,14.06,13.97,14.04,588082.0
2022-11-07 10:05:00,14.03,14.08,14.02,14.02,391300.0,14.03,14.08,14.02,14.02,391300.0
2022-11-07 10:10:00,14.03,14.07,14.0,14.06,256821.0,14.03,14.07,14.0,14.06,256821.0
2022-11-07 10:15:00,14.05,14.11,14.02,14.09,431955.0,14.05,14.11,14.02,14.09,431955.0
2022-11-07 10:20:00,14.08,14.08,14.03,14.05,137311.0,14.08,14.08,14.03,14.05,137311.0
2022-11-07 10:25:00,14.05,14.06,14.0,14.03,216957.0,14.05,14.06,14.0,14.03,216957.0
2022-11-07 10:30:00,14.03,14.04,13.99,14.0,326757.0,14.03,14.04,13.99,14.0,326757.0
2022-11-07 10:35:00,13.99,14.02,13.95,13.96,310666.0,13.99,14.02,13.95,13.96,310666.0
2022-11-07 10:40:00,13.96,13.98,13.93,13.96,584418.0,13.96,13.98,13.93,13.96,584418.0
2022-11-07 10:45:00,13.95,14.03,13.95,13.99,230660.0,13.95,14.03,13.95,13.99,230660.0
2022-11-07 10:50:00,13.99,14.01,13.95,13.98,285626.0,13.99,14.01,13.95,13.98,285626.0
2022-11-07 10:55:00,13.99,14.0,13.95,13.99,162768.0,13.99,14.0,13.95,13.99,162768.0
2022-11-07 11:00:00,14.0,14.0,13.94,13.97,267077.0,14.0,14.0,13.94,13.97,267077.0
2022-11-07 11:05:00,13.96,13.98,13.92,13.94,235328.0,13.96,13.98,13.92,13.94,235328.0
2022-11-07 11:10:00,13.94,13.94,13.92,13.93,207282.0,13.94,13.94,13.92,13.93,207282.0
2022-11-07 11:15:00,13.93,13.96,13.92,13.95,281298.0,13.93,13.96,13.92,13.95,281298.0
2022-11-07 11:20:00,13.94,13.97,13.93,13.96,263469.0,13.94,13.97,13.93,13.96,263469.0
2022-11-07 11:25:00,13.96,14.01,13.95,13.99,150790.0,13.96,14.01,13.95,13.99,150790.0
2022-11-07 11:30:00,13.99,14.02,13.98,14.01,179842.0,13.99,14.02,13.98,14.01,179842.0
2022-11-07 11:35:00,14.01,14.01,13.96,13.98,217043.0,14.01,14.01,13.96,13.98,217043.0
2022-11-07 11:40:00,13.98,13.98,13.9,13.91,541366.0,13.98,13.98,13.9,13.91,541366.0
2022-11-07 11:45:00,13.91,13.93,13.88,13.9,330756.0,13.91,13.93,13.88,13.9,330756.0
2022-11-07 11:50:00,13.9,13.92,13.89,13.91,167454.0,13.9,13.92,13.89,13.91,167454.0
2022-11-07 11:55:00,13.91,13.92,13.86,13.87,186136.0,13.91,13.92,13.86,13.87,186136.0
2022-11-07 12:00:00,13.87,13.9,13.85,13.89,141719.0,13.87,13.9,13.85,13.89,141719.0
2022-11-07 12:05:00,13.9,13.96,13.87,13.95,310454.0,13.9,13.96,13.87,13.95,310454.0
2022-11-07 12:10:00,13.96,13.99,13.94,13.98,345512.0,13.96,13.99,13.94,13.98,345512.0
2022-11-07 12:15:00,13.98,13.99,13.96,13.99,153792.0,13.98,13.99,13.96,13.99,153792.0
2022-11-07 12:20:00,13.99,14.04,13.97,14.03,242592.0,13.99,14.04,13.97,14.03,242592.0
2022-11-07 12:25:00,14.02,14.06,14.01,14.06,404326.0,14.02,14.06,14.01,14.06,404326.0
2022-11-07 12:30:00,14.06,14.06,14.02,14.02,151311.0,14.06,14.06,14.02,14.02,151311.0
2022-11-07 12:35:00,14.02,14.04,14.01,14.04,154386.0,14.02,14.04,14.01,14.04,154386.0
2022-11-07 12:40:00,14.04,14.07,14.03,14.06,93625.0,14.04,14.07,14.03,14.06,93625.0
2022-11-07 12:45:00,14.06,14.08,14.04,14.06,139705.0,14.06,14.08,14.04,14.06,139705.0
2022-11-07 12:50:00,14.05,14.09,14.05,14.06,244618.0,14.05,14.09,14.05,14.06,244618.0
2022-11-07 12:55:00,14.06,14.06,14.02,14.04,139790.0,14.06,14.06,14.02,14.04,139790.0
2022-11-07 13:00:00,14.04,14.07,14.03,14.06,133695.0,14.04,14.07,14.03,14.06,133695.0
2022-11-07 13:05:00,14.06,14.09,14.05,14.08,123992.0,14.06,14.09,14.05,14.08,123992.0
2022-11-07 13:10:00,14.09,14.09,14.06,14.09,94492.0,14.09,14.09,14.06,14.09,94492.0
2022-11-07 13:15:00,14.09,14.09,14.07,14.09,107486.0,14.09,14.09,14.07,14.09,107486.0
2022-11-07 13:20:00,14.08,14.09,14.05,14.05,90536.0,14.08,14.09,14.05,14.05,90536.0
2022-11-07 13:25:00,14.05,14.07,14.04,14.07,108085.0,14.05,14.07,14.04,14.07,108085.0
2022-11-07 13:30:00,14.07,14.09,14.06,14.08,140376.0,14.07,14.09,14.06,14.08,140376.0
2022-11-07 13:35:00,14.08,14.08,14.05,14.06,105098.0,14.08,14.08,14.05,14.06,105098.0
2022-11-07 13:40:00,14.06,14.07,14.04,14.06,99497.0,14.06,14.07,14.04,14.06,99497.0
2022-11-07 13:45:00,14.06,14.09,14.05,14.09,150992.0,14.06,14.09,14.05,14.09,150992.0
2022-11-07 13:50:00,14.08,14.1,14.07,14.09,228051.0,14.08,14.1,14.07,14.09,228051.0
2022-11-07 13:55:00,14.09,14.12,14.08,14.11,172707.0,14.09,14.12,14.08,14.11,172707.0
2022-11-07 14:00:00,14.11,14.13,14.1,14.11,165374.0,14.11,14.13,14.1,14.11,165374.0
2022-11-07 14:05:00,14.12,14.13,14.1,14.13,92554.0,14.12,14.13,14.1,14.13,92554.0
2022-11-07 14:10:00,14.12,14.16,14.12,14.15,214662.0,14.12,14.16,14.12,14.15,214662.0
2022-11-07 14:15:00,14.16,14.17,14.14,14.17,259806.0,14.16,14.17,14.14,14.17,259806.0
2022-11-07 14:20:00,14.17,14.17,14.14,14.17,190321.0,14.17,14.17,14.14,14.17,190321.0
2022-11-07 14:25:00,14.16,14.2,14.16,14.19,224013.0,14.16,14.2,14.16,14.19,224013.0
2022-11-07 14:30:00,14.19,14.23,14.19,14.21,198673.0,14.19,14.23,14.19,14.21,198673.0
2022-11-07 14:35:00,14.21,14.22,14.19,14.2,121460.0,14.21,14.22,14.19,14.2,121460.0
2022-11-07 14:40:00,14.2,14.21,14.17,14.2,178984.0,14.2,14.21,14.17,14.2,178984.0
2022-11-07 14:45:00,14.2,14.2,14.17,14.18,293805.0,14.2,14.2,14.17,14.18,293805.0
2022-11-07 14:50:00,14.18,14.19,14.17,14.18,65525.0,14.18,14.19,14.17,14.18,65525.0
2022-11-07 14:55:00,14.17,14.18,14.15,14.16,243568.0,14.17,14.18,14.15,14.16,243568.0
2022-11-07 15:00:00,14.15,14.2,14.15,14.18,246174.0,14.15,14.2,14.15,14.18,246174.0
2022-11-07 15:05:00,14.19,14.2,14.17,14.2,235955.0,14.19,14.2,14.17,14.2,235955.0
2022-11-07 15:10:00,14.2,14.23,14.19,14.23,255526.0,14.2,14.23,14.19,14.23,255526.0
2022-11-07 15:15:00,14.22,14.26,14.22,14.26,290635.0,14.22,14.26,14.22,14.26,290635.0
2022-11-07 15:20:00,14.26,14.28,14.25,14.28,189480.0,14.26,14.28,14.25,14.28,189480.0
2022-11-07 15:25:00,14.28,14.3,14.27,14.29,379031.0,14.28,14.3,14.27,14.29,379031.0
2022-11-07 15:30:00,14.29,14.34,14.28,14.33,902077.0,14.29,14.34,14.28,14.33,902077.0
2022-11-07 15:35:00,14.33,14.33,14.3,14.32,355776.0,14.33,14.33,14.3,14.32,355776.0
2022-11-07 15:40:00,14.32,14.32,14.3,14.32,268794.0,14.32,14.32,14.3,14.32,268794.0
2022-11-07 15:45:00,14.32,14.35,14.3,14.35,419804.0,14.32,14.35,14.3,14.35,419804.0
2022-11-07 15:50:00,14.35,14.35,14.31,14.32,531890.0,14.35,14.35,14.31,14.32,531890.0
2022-11-07 15:55:00,14.32,14.32,14.27,14.32,1244765.0,14.32,14.32,14.27,14.32,1244765.0
2022-11-08 09:30:00,14.29,14.41,14.26,14.34,793188.0,14.29,14.41,14.26,14.34,793188.0
2022-11-08 09:35:00,14.34,14.35,14.2,14.21,544900.0,14.34,14.35,14.2,14.21,544900.0
2022-11-08 09:40:00,14.22,14.26,14.17,14.2,468289.0,14.22,14.26,14.17,14.2,468289.0
2022-11-08 09:45:00,14.2,14.23,14.15,14.16,699426.0,14.2,14.23,14.15,14.16,699426.0
2022-11-08 09:50:00,14.15,14.26,14.12,14.22,509210.0,14.15,14.26,14.12,14.22,509210.0
2022-11-08 09:55:00,14.22,14.26,14.18,14.19,277845.0,14.22,14.26,14.18,14.19,277845.0
2022-11-08 10:00:00,14.2,14.26,14.18,14.21,259743.0,14.2,14.26,14.18,14.21,259743.0
2022-11-08 10:05:00,14.21,14.25,14.18,14.24,484888.0,14.21,14.25,14.18,14.24,484888.0
2022-11-08 10:10:00,14.25,14.29,14.21,14.23,325644.0,14.25,14.29,14.21,14.23,325644.0
2022-11-08 10:15:00,14.23,14.3,14.21,14.28,222142.0,14.23,14.3,14.21,14.28,222142.0
2022-11-08 10:20:00,14.27,14.32,14.25,14.29,308849.0,14.27,14.32,14.25,14.29,308849.0
2022-11-08 10:25:00,14.3,14.34,14.29,14.33,182972.0,14.3,14.34,14.29,14.33,182972.0
2022-11-08 10:30:00,14.33,14.39,14.31,14.37,383006.0,14.33,14.39,14.31,14.37,383006.0
2022-11-08 10:35:00,14.37,14.45,14.36,14.44,806973.0,14.37,14.45,14.36,14.44,806973.0
2022-11-08 10:40:00,14.44,14.44,14.37,14.41,536278.0,14.44,14.44,14.37,14.41,536278.0
2022-11-08 10:45:00,14.41,14.43,14.39,14.43,305051.0,14.41,14.43,14.39,14.43,305051.0
2022-11-08 10:50:00,14.42,14.44,14.39,14.4,424881.0,14.42,14.44,14.39,14.4,424881.0
2022-11-08 10:55:00,14.4,14.41,14.35,14.36,221566.0,14.4,14.41,14.35,14.36,221566.0
2022-11-08 11:00:00,14.35,14.39,14.34,14.35,350154.0,14.35,14.39,14.34,14.35,350154.0
2022-11-08 11:05:00,14.35,14.39,14.34,14.38,207652.0,14.35,14.39,14.34,14.38,207652.0
2022-11-08 11:10:00,14.38,14.4,14.37,14.38,218473.0,14.38,14.4,14.37,14.38,218473.0
2022-11-08 11:15:00,14.38,14.38,14.34,14.35,158255.0,14.38,14.38,14.34,14.35,158255.0
2022-11-08 11:20:00,14.35,14.35,14.3,14.33,255615.0,14.35,14.35,14.3,14.33,255615.0
2022-11-08 11:25:00,14.34,14.34,14.31,14.34,236221.0,14.34,14.34,14.31,14.34,236221.0
2022-11-08 11:30:00,14.34,14.36,14.32,14.36,206380.0,14.34,14.36,14.32,14.36,206380.0
2022-11-08 11:35:00,14.36,14.4,14.35,14.38,301064.0,14.36,14.4,14.35,14.38,301064.0
2022-11-08 11:40:00,14.37,14.39,14.35,14.37,200046.0,14.37,14.39,14.35,14.37,200046.0
2022-11-08 11:45:00,14.37,14.38,14.33,14.35,201396.0,14.37,14.38,14.33,14.35,201396.0
2022-11-08 11:50:00,14.35,14.35,14.32,14.33,180714.0,14.35,14.35,14.32,14.33,180714.0
2022-11-08 11:55:00,14.33,14.34,14.29,14.32,190287.0,14.33,14.34,14.29,14.32,190287.0
2022-11-08 12:00:00,14.32,14.35,14.31,14.35,175402.0,14.32,14.35,14.31,14.35,175402.0
2022-11-08 12:05:00,14.34,14.35,14.31,14.34,221757.0,14.34,14.35,14.31,14.34,221757.0
2022-11-08 12:10:00,14.34,14.35,14.31,14.32,161436.0,14.34,14.35,14.31,14.32,161436.0
2022-11-08 12:15:00,14.32,14.33,14.29,14.33,217865.0,14.32,14.33,14.29,14.33,217865.0
2022-11-08 12:20:00,14.33,14.38,14.31,14.38,127034.0,14.33,14.38,14.31,14.38,127034.0
2022-11-08 12:25:00,14.38,14.38,14.36,14.37,83597.0,14.38,14.38,14.36,14.37,83597.0
2022-11-08 12:30:00,14.37,14.37,14.32,14.33,143695.0,14.37,14.37,14.32,14.33,143695.0
2022-11-08 12:35:00,14.33,14.35,14.32,14.34,101059.0,14.33,14.35,14.32,14.34,101059.0
2022-11-08 12:40:00,14.34,14.35,14.33,14.33,158442.0,14.34,14.35,14.33,14.33,158442.0
2022-11-08 12:45:00,14.34,14.34,14.3,14.32,139759.0,14.34,14.34,14.3,14.32,139759.0
2022-11-08 12:50:00,14.33,14.33,14.28,14.29,206287.0,14.33,14.33,14.28,14.29,206287.0
2022-11-08 12:55:00,14.3,14.31,14.28,14.29,75353.0,14.3,14.31,14.28,14.29,75353.0
2022-11-08 13:00:00,14.29,14.32,14.28,14.31,71225.0,14.29,14.32,14.28,14.31,71225.0
2022-11-08 13:05:00,14.3,14.32,14.28,14.31,154995.0,14.3,14.32,14.28,14.31,154995.0
2022-11-08 13:10:00,14.31,14.32,14.29,14.29,160105.0,14.31,14.32,14.29,14.29,160105.0
2022-11-08 13:15:00,14.3,14.3,14.25,14.26,237102.0,14.3,14.3,14.25,14.26,237102.0
2022-11-08 13:20:00,14.25,14.26,14.18,14.2,257959.0,14.25,14.26,14.18,14.2,257959.0
2022-11-08 13:25:00,14.2,14.2,14.15,14.19,573527.0,14.2,14.2,14.15,14.19,573527.0
2022-11-08 13:30:00,14.18,14.21,14.14,14.21,444210.0,14.18,14.21,14.14,14.21,444210.0
2022-11-08 13:35:00,14.21,14.25,14.2,14.25,288021.0,14.21,14.25,14.2,14.25,288021.0
2022-11-08 13:40:00,14.24,14.28,14.24,14.26,277191.0,14.24,14.28,14.24,14.26,277191.0
2022-11-08 13:45:00,14.27,14.29,14.24,14.25,172782.0,14.27,14.29,14.24,14.25,172782.0
2022-11-08 13:50:00,14.25,14.27,14.24,14.27,248621.0,14.25,14.27,14.24,14.27,248621.0
2022-11-08 13:55:00,14.27,14.29,14.22,14.24,721772.0,14.27,14.29,14.22,14.24,721772.0
2022-11-08 14:00:00,14.24,14.26,14.22,14.22,228073.0,14.24,14.26,14.22,14.22,228073.0
2022-11-08 14:05:00,14.22,14.22,14.18,14.19,269191.0,14.22,14.22,14.18,14.19,269191.0
2022-11-08 14:10:00,14.19,14.23,14.18,14.23,245585.0,14.19,14.23,14.18,14.23,245585.0
2022-11-08 14:15:00,14.22,14.24,14.21,14.21,196548.0,14.22,14.24,14.21,14.21,196548.0
2022-11-08 14:20:00,14.22,14.23,14.14,14.15,212518.0,14.22,14.23,14.14,14.15,212518.0
2022-11-08 14:25:00,14.15,14.15,14.1,14.11,303343.0,14.15,14.15,14.1,14.11,303343.0
2022-11-08 14:30:00,14.11,14.13,14.08,14.13,505834.0,14.11,14.13,14.08,14.13,505834.0
2022-11-08 14:35:00,14.12,14.19,14.12,14.18,286773.0,14.12,14.19,14.12,14.18,286773.0
2022-11-08 14:40:00,14.17,14.23,14.16,14.22,263269.0,14.17,14.23,14.16,14.22,263269.0
2022-11-08 14:45:00,14.22,14.25,14.19,14.24,277136.0,14.22,14.25,14.19,14.24,277136.0
2022-11-08 14:50:00,14.24,14.27,14.23,14.25,221227.0,14.24,14.27,14.23,14.25,221227.0
2022-11-08 14:55:00,14.25,14.28,14.24,14.25,137144.0,14.25,14.28,14.24,14.25,137144.0
2022-11-08 15:00:00,14.24,14.29,14.23,14.27,161402.0,14.24,14.29,14.23,14.27,161402.0
2022-11-08 15:05:00,14.28,14.3,14.26,14.27,234616.0,14.28,14.3,14.26,14.27,234616.0
2022-11-08 15:10:00,14.27,14.29,14.25,14.28,230372.0,14.27,14.29,14.25,14.28,230372.0
2022-11-08 15:15:00,14.28,14.31,14.26,14.31,297650.0,14.28,14.31,14.26,14.31,297650.0
2022-11-08 15:20:00,14.31,14.32,14.29,14.3,320280.0,14.31,14.32,14.29,14.3,320280.0
2022-11-08 15:25:00,14.31,14.32,14.28,14.31,290859.0,14.31,14.32,14.28,14.31,290859.0
2022-11-08 15:30:00,14.31,14.36,14.3,14.33,557509.0,14.31,14.36,14.3,14.33,557509.0
2022-11-08 15:35:00,14.33,14.34,14.3,14.32,387913.0,14.33,14.34,14.3,14.32,387913.0
2022-11-08 15:40:00,14.32,14.33,14.25,14.26,409268.0,14.32,14.33,14.25,14.26,409268.0
2022-11-08 15:45:00,14.26,14.3,14.25,14.26,364422.0,14.26,14.3,14.25,14.26,364422.0
2022-11-08 15:50:00,14.27,14.28,14.24,14.26,463609.0,14.27,14.28,14.24,14.26,463609.0
2022-11-08 15:55:00,14.25,14.26,14.24,14.25,904275.0,14.25,14.26,14.24,14.25,904275.0
2022-11-09 09:30:00,14.14,14.18,14.01,14.09,619067.0,14.14,14.18,14.01,14.09,619067.0
2022-11-09 09:35:00,14.08,14.12,14.07,14.11,304249.0,14.08,14.12,14.07,14.11,304249.0
2022-11-09 09:40:00,14.11,14.13,14.05,14.08,286226.0,14.11,14.13,14.05,14.08,286226.0
2022-11-09 09:45:00,14.07,14.16,14.07,14.09,350051.0,14.07,14.16,14.07,14.09,350051.0
2022-11-09 09:50:00,14.09,14.09,14.05,14.08,194102.0,14.09,14.09,14.05,14.08,194102.0
2022-11-09 09:55:00,14.08,14.09,14.03,14.07,418625.0,14.08,14.09,14.03,14.07,418625.0
2022-11-09 10:00:00,14.08,14.15,14.05,14.12,340194.0,14.08,14.15,14.05,14.12,340194.0
2022-11-09 10:05:00,14.12,14.22,14.11,14.22,385508.0,14.12,14.22,14.11,14.22,385508.0
2022-11-09 10:10:00,14.22,14.24,14.18,14.24,274574.0,14.22,14.24,14.18,14.24,274574.0
2022-11-09 10:15:00,14.23,14.29,14.23,14.28,425299.0,14.23,14.29,14.23,14.28,425299.0
2022-11-09 10:20:00,14.28,14.33,14.27,14.31,228156.0,14.28,14.33,14.27,14.31,228156.0
2022-11-09 10:25:00,14.31,14.31,14.2,14.2,342537.0,14.31,14.31,14.2,14.2,342537.0
2022-11-09 10:30:00,14.21,14.22,14.09,14.13,404597.0,14.21,14.22,14.09,14.13,404597.0
2022-11-09 10:35:00,14.13,14.16,14.11,14.14,265365.0,14.13,14.16,14.11,14.14,265365.0
2022-11-09 10:40:00,14.15,14.18,14.1,14.18,207093.0,14.15,14.18,14.1,14.18,207093.0
2022-11-09 10:45:00,14.18,14.21,14.17,14.21,216025.0,14.18,14.21,14.17,14.21,216025.0
2022-11-09 10:50:00,14.21,14.23,14.19,14.21,116081.0,14.21,14.23,14.19,14.21,116081.0
2022-11-09 10:55:00,14.21,14.22,14.17,14.19,187706.0,14.21,14.22,14.17,14.19,187706.0
2022-11-09 11:00:00,14.2,14.23,14.19,14.21,104030.0,14.2,14.23,14.19,14.21,104030.0
2022-11-09 11:05:00,14.21,14.28,14.18,14.27,137461.0,14.21,14.28,14.18,14.27,137461.0
2022-11-09 11:10:00,14.27,14.32,14.26,14.31,211051.0,14.27,14.32,14.26,14.31,211051.0
2022-11-09 11:15:00,14.31,14.33,14.29,14.32,189014.0,14.31,14.33,14.29,14.32,189014.0
2022-11-09 11:20:00,14.32,14.32,14.27,14.27,148728.0,14.32,14.32,14.27,14.27,148728.0
2022-11-09 11:25:00,14.28,14.32,14.26,14.27,269594.0,14.28,14.32,14.26,14.27,269594.0
2022-11-09 11:30:00,14.26,14.27,14.22,14.23,198475.0,14.26,14.27,14.22,14.23,198475.0
2022-11-09 11:35:00,14.23,14.28,14.22,14.27,259514.0,14.23,14.28,14.22,14.27,259514.0
2022-11-09 11:40:00,14.27,14.33,14.26,14.33,307224.0,14.27,14.33,14.26,14.33,307224.0
2022-11-09 11:45:00,14.32,14.33,14.3,14.31,268419.0,14.32,14.33,14.3,14.31,268419.0
2022-11-09 11:50:00,14.31,14.33,14.3,14.32,245750.0,14.31,14.33,14.3,14.32,245750.0
2022-11-09 11:55:00,14.33,14.34,14.27,14.29,310750.0,14.33,14.34,14.27,14.29,310750.0
2022-11-09 12:00:00,14.29,14.3,14.25,14.27,167157.0,14.29,14.3,14.25,14.27,167157.0
2022-11-09 12:05:00,14.27,14.27,14.22,14.24,154381.0,14.27,14.27,14.22,14.24,154381.0
2022-11-09 12:10:00,14.25,14.25,14.22,14.23,135355.0,14.25,14.25,14.22,14.23,135355.0
2022-11-09 12:15:00,14.23,14.25,14.2,14.23,131714.0,14.23,14.25,14.2,14.23,131714.0
2022-11-09 12:20:00,14.23,14.24,14.2,14.21,113550.0,14.23,14.24,14.2,14.21,113550.0
2022-11-09 12:25:00,14.2,14.21,14.16,14.2,280769.0,14.2,14.21,14.16,14.2,280769.0
2022-11-09 12:30:00,14.2,14.22,14.19,14.22,123228.0,14.2,14.22,14.19,14.22,123228.0
2022-11-09 12:35:00,14.21,14.22,14.19,14.19,109928.0,14.21,14.22,14.19,14.19,109928.0
2022-11-09 12:40:00,14.19,14.2,14.18,14.19,78638.0,14.19,14.2,14.18,14.19,78638.0
2022-11-09 12:45:00,14.19,14.2,14.16,14.16,276846.0,14.19,14.2,14.16,14.16,276846.0
2022-11-09 12:50:00,14.16,14.2,14.16,14.2,60383.0,14.16,14.2,14.16,14.2,60383.0
2022-11-09 12:55:00,14.2,14.23,14.19,14.23,86442.0,14.2,14.23,14.19,14.23,86442.0
2022-11-09 13:00:00,14.23,14.24,14.2,14.22,212557.0,14.23,14.24,14.2,14.22,212557.0
2022-11-09 13:05:00,14.22,14.23,14.2,14.21,125154.0,14.22,14.23,14.2,14.21,125154.0
2022-11-09 13:10:00,14.21,14.25,14.18,14.25,225539.0,14.21,14.25,14.18,14.25,225539.0
2022-11-09 13:15:00,14.24,14.27,14.23,14.23,225349.0,14.24,14.27,14.23,14.23,225349.0
2022-11-09 13:20:00,14.23,14.24,14.22,14.24,136554.0,14.23,14.24,14.22,14.24,136554.0
2022-11-09 13:25:00,14.23,14.24,14.21,14.21,87351.0,14.23,14.24,14.21,14.21,87351.0
2022-11-09 13:30:00,14.21,14.22,14.14,14.14,185089.0,14.21,14.22,14.14,14.14,185089.0
2022-11-09 13:35:00,14.14,14.15,14.12,14.14,170809.0,14.14,14.15,14.12,14.14,170809.0
2022-11-09 13:40:00,14.13,14.16,14.13,14.16,129811.0,14.13,14.16,14.13,14.16,129811.0
2022-11-09 13:45:00,14.16,14.16,14.12,14.15,178658.0,14.16,14.16,14.12,14.15,178658.0
2022-11-09 13:50:00,14.14,14.15,14.12,14.12,152237.0,14.14,14.15,14.12,14.12,152237.0
2022-11-09 13:55:00,14.12,14.15,14.1,14.14,116181.0,14.12,14.15,14.1,14.14,116181.0
2022-11-09 14:00:00,14.15,14.16,14.12,14.15,212120.0,14.15,14.16,14.12,14.15,212120.0
2022-11-09 14:05:00,14.16,14.19,14.14,14.18,174088.0,14.16,14.19,14.14,14.18,174088.0
2022-11-09 14:10:00,14.18,14.19,14.15,14.18,205142.0,14.18,14.19,14.15,14.18,205142.0
2022-11-09 14:15:00,14.18,14.19,14.16,14.17,113825.0,14.18,14.19,14.16,14.17,113825.0
2022-11-09 14:20:00,14.17,14.18,14.11,14.13,340129.0,14.17,14.18,14.11,14.13,340129.0
2022-11-09 14:25:00,14.13,14.15,14.12,14.14,175000.0,14.13,14.15,14.12,14.14,175000.0
2022-11-09 14:30:00,14.13,14.13,14.08,14.09,382625.0,14.13,14.13,14.08,14.09,382625.0
2022-11-09 14:35:00,14.09,14.09,14.06,14.08,158601.0,14.09,14.09,14.06,14.08,158601.0
2022-11-09 14:40:00,14.07,14.09,14.07,14.09,147710.0,14.07,14.09,14.07,14.09,147710.0
2022-11-09 14:45:00,14.09,14.09,14.06,14.07,156228.0,14.09,14.09,14.06,14.07,156228.0
2022-11-09 14:50:00,14.07,14.08,14.05,14.06,115361.0,14.07,14.08,14.05,14.06,115361.0
2022-11-09 14:55:00,14.06,14.09,14.04,14.09,271984.0,14.06,14.09,14.04,14.09,271984.0
2022-11-09 15:00:00,14.08,14.11,14.07,14.08,286152.0,14.08,14.11,14.07,14.08,286152.0
2022-11-09 15:05:00,14.09,14.14,14.08,14.12,255190.0,14.09,14.14,14.08,14.12,255190.0
2022-11-09 15:10:00,14.12,14.12,14.1,14.12,183446.0,14.12,14.12,14.1,14.12,183446.0
2022-11-09 15:15:00,14.11,14.14,14.11,14.14,186452.0,14.11,14.14,14.11,14.14,186452.0
2022-11-09 15:20:00,14.14,14.14,14.09,14.1,156399.0,14.14,14.14,14.09,14.1,156399.0
2022-11-09 15:25:00,14.11,14.14,14.1,14.12,214772.0,14.11,14.14,14.1,14.12,214772.0
2022-11-09 15:30:00,14.13,14.14,14.1,14.11,261734.0,14.13,14.14,14.1,14.11,261734.0
2022-11-09 15:35:00,14.11,14.12,14.07,14.07,309404.0,14.11,14.12,14.07,14.07,309404.0
2022-11-09 15:40:00,14.07,14.08,14.03,14.03,330284.0,14.07,14.08,14.03,14.03,330284.0
2022-11-09 15:45:00,14.03,14.04,13.99,14.0,427067.0,14.03,14.04,13.99,14.0,427067.0
2022-11-09 15:50:00,14.0,14.02,13.98,14.0,817501.0,14.0,14.02,13.98,14.0,817501.0
2022-11-09 15:55:00,14.0,14.02,13.97,13.97,1351546.0,14.0,14.02,13.97,13.97,1351546.0
2022-11-10 09:30:00,14.46,14.54,14.41,14.45,1260353.0,14.46,14.54,14.41,14.45,1260353.0
2022-11-10 09:35:00,14.46,14.57,14.44,14.56,951054.0,14.46,14.57,14.44,14.56,951054.0
2022-11-10 09:40:00,14.56,14.57,14.39,14.46,602333.0,14.56,14.57,14.39,14.46,602333.0
2022-11-10 09:45:00,14.46,14.48,14.39,14.43,472631.0,14.46,14.48,14.39,14.43,472631.0
2022-11-10 09:50:00,14.43,14.44,14.36,14.42,532822.0,14.43,14.44,14.36,14.42,532822.0
2022-11-10 09:55:00,14.42,14.53,14.41,14.53,402958.0,14.42,14.53,14.41,14.53,402958.0
2022-11-10 10:00:00,14.53,14.54,14.47,14.54,524798.0,14.53,14.54,14.47,14.54,524798.0
2022-11-10 10:05:00,14.54,14.55,14.5,14.53,430060.0,14.54,14.55,14.5,14.53,430060.0
2022-11-10 10:10:00,14.53,14.53,14.47,14.51,491920.0,14.53,14.53,14.47,14.51,491920.0
2022-11-10 10:15:00,14.51,14.59,14.51,14.59,679013.0,14.51,14.59,14.51,14.59,679013.0
2022-11-10 10:20:00,14.58,14.71,14.58,14.65,823791.0,14.58,14.71,14.58,14.65,823791.0
2022-11-10 10:25:00,14.65,14.73,14.63,14.72,494407.0,14.65,14.73,14.63,14.72,494407.0
2022-11-10 10:30:00,14.72,14.74,14.63,14.65,801353.0,14.72,14.74,14.63,14.65,801353.0
2022-11-10 10:35:00,14.65,14.69,14.63,14.69,363650.0,14.65,14.69,14.63,14.69,363650.0
2022-11-10 10:40:00,14.68,14.75,14.66,14.75,455100.0,14.68,14.75,14.66,14.75,455100.0
2022-11-10 10:45:00,14.74,14.75,14.69,14.71,457544.0,14.74,14.75,14.69,14.71,457544.0
2022-11-10 10:50:00,14.71,14.77,14.7,14.74,578148.0,14.71,14.77,14.7,14.74,578148.0
2022-11-10 10:55:00,14.73,14.77,14.71,14.76,401043.0,14.73,14.77,14.71,14.76,401043.0
2022-11-10 11:00:00,14.76,14.79,14.73,14.78,491084.0,14.76,14.79,14.73,14.78,491084.0
2022-11-10 11:05:00,14.78,14.84,14.78,14.8,620398.0,14.78,14.84,14.78,14.8,620398.0
2022-11-10 11:10:00,14.8,14.84,14.77,14.84,390887.0,14.8,14.84,14.77,14.84,390887.0
2022-11-10 11:15:00,14.83,14.84,14.79,14.81,454345.0,14.83,14.84,14.79,14.81,454345.0
2022-11-10 11:20:00,14.82,14.84,14.8,14.83,433162.0,14.82,14.84,14.8,14.83,433162.0
2022-11-10 11:25:00,14.82,14.84,14.78,14.84,364740.0,14.82,14.84,14.78,14.84,364740.0
2022-11-10 11:30:00,14.84,14.85,14.82,14.82,374199.0,14.84,14.85,14.82,14.82,374199.0
2022-11-10 11:35:00,14.83,14.85,14.81,14.85,316610.0,14.83,14.85,14.81,14.85,316610.0
2022-11-10 11:40:00,14.85,14.87,14.83,14.84,644236.0,14.85,14.87,14.83,14.84,644236.0
2022-11-10 11:45:00,14.84,14.86,14.82,14.86,291911.0,14.84,14.86,14.82,14.86,291911.0
2022-11-10 11:50:00,14.85,14.91,14.85,14.91,354359.0,14.85,14.91,14.85,14.91,354359.0
2022-11-10 11:55:00,14.9,14.93,14.89,14.93,506133.0,14.9,14.93,14.89,14.93,506133.0
2022-11-10 12:00:00,14.92,14.95,14.9,14.92,378683.0,14.92,14.95,14.9,14.92,378683.0
2022-11-10 12:05:00,14.91,14.92,14.83,14.84,355142.0,14.91,14.92,14.83,14.84,355142.0
2022-11-10 12:10:00,14.85,14.85,14.79,14.8,389877.0,14.85,14.85,14.79,14.8,389877.0
2022-11-10 12:15:00,14.81,14.86,14.8,14.85,277258.0,14.81,14.86,14.8,14.85,277258.0
2022-11-10 12:20:00,14.86,14.89,14.85,14.88,203328.0,14.86,14.89,14.85,14.88,203328.0
2022-11-10 12:25:00,14.89,14.91,14.87,14.89,311176.0,14.89,14.91,14.87,14.89,311176.0
2022-11-10 12:30:00,14.89,14.89,14.82,14.83,418831.0,14.89,14.89,14.82,14.83,418831.0
2022-11-10 12:35:00,14.83,14.85,14.81,14.83,380843.0,14.83,14.85,14.81,14.83,380843.0
2022-11-10 12:40:00,14.83,14.86,14.79,14.86,285145.0,14.83,14.86,14.79,14.86,285145.0
2022-11-10 12:45:00,14.86,14.87,14.83,14.86,434338.0,14.86,14.87,14.83,14.86,434338.0
2022-11-10 12:50:00,14.87,14.9,14.86,14.9,256554.0,14.87,14.9,14.86,14.9,256554.0
2022-11-10 12:55:00,14.9,14.93,14.88,14.9,251109.0,14.9,14.93,14.88,14.9,251109.0
2022-11-10 13:00:00,14.9,14.94,14.88,14.93,430821.0,14.9,14.94,14.88,14.93,430821.0
2022-11-10 13:05:00,14.93,14.98,14.92,14.98,452270.0,14.93,14.98,14.92,14.98,452270.0
2022-11-10 13:10:00,14.98,14.99,14.97,14.99,173540.0,14.98,14.99,14.97,14.99,173540.0
2022-11-10 13:15:00,14.98,14.99,14.97,14.99,462780.0,14.98,14.99,14.97,14.99,462780.0
2022-11-10 13:20:00,14.99,14.99,14.92,14.94,350315.0,14.99,14.99,14.92,14.94,350315.0
2022-11-10 13:25:00,14.94,14.94,14.9,14.91,296481.0,14.94,14.94,14.9,14.91,296481.0
2022-11-10 13:30:00,14.92,14.92,14.84,14.88,240561.0,14.92,14.92,14.84,14.88,240561.0
2022-11-10 13:35:00,14.89,14.9,14.87,14.9,219081.0,14.89,14.9,14.87,14.9,219081.0
2022-11-10 13:40:00,14.89,14.94,14.89,14.93,166493.0,14.89,14.94,14.89,14.93,166493.0
2022-11-10 13:45:00,14.93,14.97,14.92,14.97,222901.0,14.93,14.97,14.92,14.97,222901.0
2022-11-10 13:50:00,14.97,14.97,14.94,14.95,136223.0,14.97,14.97,14.94,14.95,136223.0
2022-11-10 13:55:00,14.94,14.96,14.92,14.93,259071.0,14.94,14.96,14.92,14.93,259071.0
2022-11-10 14:00:00,14.93,14.96,14.92,14.95,278231.0,14.93,14.96,14.92,14.95,278231.0
2022-11-10 14:05:00,14.95,14.96,14.92,14.94,177972.0,14.95,14.96,14.92,14.94,177972.0
2022-11-10 14:10:00,14.93,14.95,14.92,14.93,212117.0,14.93,14.95,14.92,14.93,212117.0
2022-11-10 14:15:00,14.93,14.93,14.88,14.89,344111.0,14.93,14.93,14.88,14.89,344111.0
2022-11-10 14:20:00,14.89,14.89,14.85,14.86,280200.0,14.89,14.89,14.85,14.86,280200.0
2022-11-10 14:25:00,14.87,14.89,14.86,14.89,245404.0,14.87,14.89,14.86,14.89,245404.0
2022-11-10 14:30:00,14.88,14.91,14.87,14.9,217163.0,14.88,14.91,14.87,14.9,217163.0
2022-11-10 14:35:00,14.9,14.9,14.87,14.9,190956.0,14.9,14.9,14.87,14.9,190956.0
2022-11-10 14:40:00,14.9,14.9,14.87,14.89,162443.0,14.9,14.9,14.87,14.89,162443.0
2022-11-10 14:45:00,14.89,14.93,14.88,14.9,277879.0,14.89,14.93,14.88,14.9,277879.0
2022-11-10 14:50:00,14.9,14.94,14.89,14.94,205477.0,14.9,14.94,14.89,14.94,205477.0
2022-11-10 14:55:00,14.94,14.96,14.93,14.96,226010.0,14.94,14.96,14.93,14.96,226010.0
2022-11-10 15:00:00,14.96,14.97,14.94,14.96,270670.0,14.96,14.97,14.94,14.96,270670.0
2022-11-10 15:05:00,14.96,14.97,14.94,14.97,327963.0,14.96,14.97,14.94,14.97,327963.0
2022-11-10 15:10:00,14.97,14.99,14.96,14.99,462193.0,14.97,14.99,14.96,14.99,462193.0
2022-11-10 15:15:00,14.98,14.98,14.95,14.96,194300.0,14.98,14.98,14.95,14.96,194300.0
2022-11-10 15:20:00,14.96,14.99,14.95,14.96,285407.0,14.96,14.99,14.95,14.96,285407.0
2022-11-10 15:25:00,14.96,14.96,14.91,14.93,414662.0,14.96,14.96,14.91,14.93,414662.0
2022-11-10 15:30:00,14.94,14.94,14.89,14.9,328050.0,14.94,14.94,14.89,14.9,328050.0
2022-11-10 15:35:00,14.91,14.93,14.89,14.92,385172.0,14.91,14.93,14.89,14.92,385172.0
2022-11-10 15:40:00,14.92,14.94,14.9,14.92,661443.0,14.92,14.94,14.9,14.92,661443.0
2022-11-10 15:45:00,14.92,14.92,14.9,14.91,764957.0,14.92,14.92,14.9,14.91,764957.0
2022-11-10 15:50:00,14.91,14.94,14.89,14.94,664542.0,14.91,14.94,14.89,14.94,664542.0
2022-11-10 15:55:00,14.94,14.94,14.89,14.93,1036651.0,14.94,14.94,14.89,14.93,1036651.0
2022-11-11 09:30:00,15.0,15.08,14.93,14.95,1348016.0,15.0,15.08,14.93,14.95,1348016.0
2022-11-11 09:35:00,14.95,15.0,14.89,14.94,445692.0,14.95,15.0,14.89,14.94,445692.0
2022-11-11 09:40:00,14.93,14.94,14.72,14.77,908320.0,14.93,14.94,14.72,14.77,908320.0
2022-11-11 09:45:00,14.78,14.9,14.77,14.87,593390.0,14.78,14.9,14.77,14.87,593390.0
2022-11-11 09:50:00,14.87,14.89,14.82,14.84,368273.0,14.87,14.89,14.82,14.84,368273.0
2022-11-11 09:55:00,14.83,14.88,14.83,14.84,194159.0,14.83,14.88,14.83,14.84,194159.0
2022-11-11 10:00:00,14.84,14.87,14.78,14.79,389600.0,14.84,14.87,14.78,14.79,389600.0
2022-11-11 10:05:00,14.8,14.83,14.76,14.81,487783.0,14.8,14.83,14.76,14.81,487783.0
2022-11-11 10:10:00,14.82,14.88,14.8,14.88,409215.0,14.82,14.88,14.8,14.88,409215.0
2022-11-11 10:15:00,14.88,15.0,14.87,15.0,538725.0,14.88,15.0,14.87,15.0,538725.0
2022-11-11 10:20:00,15.0,15.04,14.99,15.0,288843.0,15.0,15.04,14.99,15.0,288843.0
2022-11-11 10:25:00,14.99,15.03,14.96,15.01,374884.0,14.99,15.03,14.96,15.01,374884.0
2022-11-11 10:30:00,15.01,15.03,14.96,14.98,314940.0,15.01,15.03,14.96,14.98,314940.0
2022-11-11 10:35:00,14.99,14.99,14.92,14.97,218759.0,14.99,14.99,14.92,14.97,218759.0
2022-11-11 10:40:00,14.96,15.0,14.95,14.96,170773.0,14.96,15.0,14.95,14.96,170773.0
2022-11-11 10:45:00,14.96,14.99,14.94,14.98,176179.0,14.96,14.99,14.94,14.98,176179.0
2022-11-11 10:50:00,14.99,15.02,14.98,15.0,299702.0,14.99,15.02,14.98,15.0,299702.0
2022-11-11 10:55:00,14.99,14.99,14.93,14.97,330810.0,14.99,14.99,14.93,14.97,330810.0
2022-11-11 11:00:00,14.96,14.99,14.94,14.96,178924.0,14.96,14.99,14.94,14.96,178924.0
2022-11-11 11:05:00,14.96,14.96,14.89,14.91,293248.0,14.96,14.96,14.89,14.91,293248.0
2022-11-11 11:10:00,14.91,14.94,14.88,14.9,286017.0,14.91,14.94,14.88,14.9,286017.0
2022-11-11 11:15:00,14.9,14.94,14.88,14.93,166254.0,14.9,14.94,14.88,14.93,166254.0
2022-11-11 11:20:00,14.93,14.94,14.87,14.89,270088.0,14.93,14.94,14.87,14.89,270088.0
2022-11-11 11:25:00,14.88,14.9,14.87,14.88,202857.0,14.88,14.9,14.87,14.88,202857.0
2022-11-11 11:30:00,14.88,14.9,14.86,14.87,131027.0,14.88,14.9,14.86,14.87,131027.0
2022-11-11 11:35:00,14.87,14.9,14.85,14.86,242158.0,14.87,14.9,14.85,14.86,242158.0
2022-11-11 11:40:00,14.86,14.87,14.84,14.86,215500.0,14.86,14.87,14.84,14.86,215500.0
2022-11-11 11:45:00,14.86,14.88,14.84,14.88,143362.0,14.86,14.88,14.84,14.88,143362.0
2022-11-11 11:50:00,14.88,14.89,14.85,14.87,178793.0,14.88,14.89,14.85,14.87,178793.0
2022-11-11 11:55:00,14.87,14.89,14.86,14.88,124154.0,14.87,14.89,14.86,14.88,124154.0
2022-11-11 12:00:00,14.88,14.9,14.85,14.9,117484.0,14.88,14.9,14.85,14.9,117484.0
2022-11-11 12:05:00,14.89,14.9,14.87,14.9,117699.0,14.89,14.9,14.87,14.9,117699.0
2022-11-11 12:10:00,14.9,14.94,14.89,14.92,510606.0,14.9,14.94,14.89,14.92,510606.0
2022-11-11 12:15:00,14.92,14.95,14.91,14.92,160048.0,14.92,14.95,14.91,14.92,160048.0
2022-11-11 12:20:00,14.93,14.93,14.9,14.92,87018.0,14.93,14.93,14.9,14.92,87018.0
2022-11-11 12:25:00,14.91,14.92,14.9,14.91,87122.0,14.91,14.92,14.9,14.91,87122.0
2022-11-11 12:30:00,14.91,14.94,14.9,14.94,118348.0,14.91,14.94,14.9,14.94,118348.0
2022-11-11 12:35:00,14.93,14.96,14.92,14.94,119266.0,14.93,14.96,14.92,14.94,119266.0
2022-11-11 12:40:00,14.95,14.95,14.91,14.92,189373.0,14.95,14.95,14.91,14.92,189373.0
2022-11-11 12:45:00,14.92,14.93,14.89,14.9,124458.0,14.92,14.93,14.89,14.9,124458.0
2022-11-11 12:50:00,14.9,14.93,14.89,14.93,179926.0,14.9,14.93,14.89,14.93,179926.0
2022-11-11 12:55:00,14.93,14.94,14.91,14.92,141872.0,14.93,14.94,14.91,14.92,141872.0
2022-11-11 13:00:00,14.93,14.94,14.91,14.93,133939.0,14.93,14.94,14.91,14.93,133939.0
2022-11-11 13:05:00,14.92,14.95,14.91,14.95,104270.0,14.92,14.95,14.91,14.95,104270.0
2022-11-11 13:10:00,14.95,14.98,14.94,14.96,250328.0,14.95,14.98,14.94,14.96,250328.0
2022-11-11 13:15:00,14.96,14.99,14.95,14.98,253417.0,14.96,14.99,14.95,14.98,253417.0
2022-11-11 13:20:00,14.97,15.0,14.96,15.0,153645.0,14.97,15.0,14.96,15.0,153645.0
2022-11-11 13:25:00,15.0,15.0,14.98,15.0,144575.0,15.0,15.0,14.98,15.0,144575.0
2022-11-11 13:30:00,14.99,15.0,14.97,14.99,129504.0,14.99,15.0,14.97,14.99,129504.0
2022-11-11 13:35:00,14.99,14.99,14.95,14.96,124287.0,14.99,14.99,14.95,14.96,124287.0
2022-11-11 13:40:00,14.95,14.97,14.94,14.95,99533.0,14.95,14.97,14.94,14.95,99533.0
2022-11-11 13:45:00,14.95,14.96,14.91,14.93,139608.0,14.95,14.96,14.91,14.93,139608.0
2022-11-11 13:50:00,14.93,14.97,14.92,14.96,94778.0,14.93,14.97,14.92,14.96,94778.0
2022-11-11 13:55:00,14.96,14.99,14.96,14.98,129334.0,14.96,14.99,14.96,14.98,129334.0
2022-11-11 14:00:00,14.98,14.98,14.95,14.96,96752.0,14.98,14.98,14.95,14.96,96752.0
2022-11-11 14:05:00,14.97,15.04,14.95,15.03,454672.0,14.97,15.04,14.95,15.03,454672.0
2022-11-11 14:10:00,15.03,15.04,14.98,15.0,478113.0,15.03,15.04,14.98,15.0,478113.0
2022-11-11 14:15:00,14.99,15.0,14.96,14.97,134264.0,14.99,15.0,14.96,14.97,134264.0
2022-11-11 14:20:00,14.97,15.01,14.97,15.01,87439.0,14.97,15.01,14.97,15.01,87439.0
2022-11-11 14:25:00,15.0,15.07,15.0,15.05,373890.0,15.0,15.07,15.0,15.05,373890.0
2022-11-11 14:30:00,15.05,15.06,15.02,15.03,175493.0,15.05,15.06,15.02,15.03,175493.0
2022-11-11 14:35:00,15.03,15.03,15.0,15.03,90700.0,15.03,15.03,15.0,15.03,90700.0
2022-11-11 14:40:00,15.03,15.04,15.01,15.03,129218.0,15.03,15.04,15.01,15.03,129218.0
2022-11-11 14:45:00,15.03,15.03,14.99,15.01,130597.0,15.03,15.03,14.99,15.01,130597.0
2022-11-11 14:50:00,15.01,15.03,15.01,15.02,63115.0,15.01,15.03,15.01,15.02,63115.0
2022-11-11 14:55:00,15.03,15.03,15.0,15.02,83228.0,15.03,15.03,15.0,15.02,83228.0
2022-11-11 15:00:00,15.01,15.01,14.96,14.99,166649.0,15.01,15.01,14.96,14.99,166649.0
2022-11-11 15:05:00,14.98,14.99,14.9,14.91,137081.0,14.98,14.99,14.9,14.91,137081.0
2022-11-11 15:10:00,14.92,14.92,14.87,14.88,299838.0,14.92,14.92,14.87,14.88,299838.0
2022-11-11 15:15:00,14.87,14.88,14.83,14.86,700008.0,14.87,14.88,14.83,14.86,700008.0
2022-11-11 15:20:00,14.86,14.87,14.83,14.84,412258.0,14.86,14.87,14.83,14.84,412258.0
2022-11-11 15:25:00,14.84,14.85,14.83,14.84,360936.0,14.84,14.85,14.83,14.84,360936.0
2022-11-11 15:30:00,14.84,14.86,14.81,14.82,471351.0,14.84,14.86,14.81,14.82,471351.0
2022-11-11 15:35:00,14.82,14.85,14.8,14.85,318102.0,14.82,14.85,14.8,14.85,318102.0
2022-11-11 15:40:00,14.84,14.87,14.83,14.86,382118.0,14.84,14.87,14.83,14.86,382118.0
2022-11-11 15:45:00,14.85,14.88,14.84,14.88,473947.0,14.85,14.88,14.84,14.88,473947.0
2022-11-11 15:50:00,14.88,14.9,14.87,14.89,925678.0,14.88,14.9,14.87,14.89,925678.0
2022-11-11 15:55:00,14.89,14.9,14.87,14.88,908193.0,14.89,14.9,14.87,14.88,908193.0
2022-11-14 09:30:00,14.79,14.9,14.67,14.83,767755.0,14.79,14.9,14.67,14.83,767755.0
2022-11-14 09:35:00,14.84,14.86,14.74,14.76,384229.0,14.84,14.86,14.74,14.76,384229.0
2022-11-14 09:40:00,14.76,14.76,14.67,14.68,611932.0,14.76,14.76,14.67,14.68,611932.0
2022-11-14 09:45:00,14.68,14.68,14.62,14.62,545711.0,14.68,14.68,14.62,14.62,545711.0
2022-11-14 09:50:00,14.63,14.69,14.55,14.66,630834.0,14.63,14.69,14.55,14.66,630834.0
2022-11-14 09:55:00,14.66,14.75,14.61,14.73,369952.0,14.66,14.75,14.61,14.73,369952.0
2022-11-14 10:00:00,14.73,14.82,14.72,14.78,508009.0,14.73,14.82,14.72,14.78,508009.0
2022-11-14 10:05:00,14.77,14.91,14.75,14.87,865153.0,14.77,14.91,14.75,14.87,865153.0
2022-11-14 10:10:00,14.88,14.88,14.82,14.84,249119.0,14.88,14.88,14.82,14.84,249119.0
2022-11-14 10:15:00,14.84,14.92,14.83,14.86,466590.0,14.84,14.92,14.83,14.86,466590.0
2022-11-14 10:20:00,14.87,14.95,14.86,14.95,263357.0,14.87,14.95,14.86,14.95,263357.0
2022-11-14 10:25:00,14.95,14.97,14.9,14.93,596097.0,14.95,14.97,14.9,14.93,596097.0
2022-11-14 10:30:00,14.93,14.95,14.91,14.93,314090.0,14.93,14.95,14.91,14.93,314090.0
2022-11-14 10:35:00,14.93,14.98,14.92,14.95,244264.0,14.93,14.98,14.92,14.95,244264.0
2022-11-14 10:40:00,14.95,14.99,14.93,14.96,387063.0,14.95,14.99,14.93,14.96,387063.0
2022-11-14 10:45:00,14.96,14.99,14.92,14.94,178523.0,14.96,14.99,14.92,14.94,178523.0
2022-11-14 10:50:00,14.93,14.95,14.91,14.93,243337.0,14.93,14.95,14.91,14.93,243337.0
2022-11-14 10:55:00,14.93,14.97,14.91,14.95,289047.0,14.93,14.97,14.91,14.95,289047.0
2022-11-14 11:00:00,14.94,14.95,14.89,14.91,257664.0,14.94,14.95,14.89,14.91,257664.0
2022-11-14 11:05:00,14.91,14.92,14.89,14.91,295225.0,14.91,14.92,14.89,14.91,295225.0
2022-11-14 11:10:00,14.91,14.92,14.84,14.85,301943.0,14.91,14.92,14.84,14.85,301943.0
2022-11-14 11:15:00,14.86,14.86,14.77,14.81,258807.0,14.86,14.86,14.77,14.81,258807.0
2022-11-14 11:20:00,14.81,14.94,14.8,14.94,381672.0,14.81,14.94,14.8,14.94,381672.0
2022-11-14 11:25:00,14.94,15.0,14.89,14.91,671214.0,14.94,15.0,14.89,14.91,671214.0
2022-11-14 11:30:00,14.92,14.96,14.88,14.95,262627.0,14.92,14.96,14.88,14.95,262627.0
2022-11-14 11:35:00,14.95,14.99,14.94,14.96,357563.0,14.95,14.99,14.94,14.96,357563.0
2022-11-14 11:40:00,14.96,14.98,14.94,14.96,205873.0,14.96,14.98,14.94,14.96,205873.0
2022-11-14 11:45:00,14.96,14.99,14.96,14.96,252377.0,14.96,14.99,14.96,14.96,252377.0
2022-11-14 11:50:00,14.96,14.98,14.94,14.95,469135.0,14.96,14.98,14.94,14.95,469135.0
2022-11-14 11:55:00,14.95,14.97,14.93,14.96,304320.0,14.95,14.97,14.93,14.96,304320.0
2022-11-14 12:00:00,14.96,15.03,14.94,15.01,401927.0,14.96,15.03,14.94,15.01,401927.0
2022-11-14 12:05:00,15.02,15.03,14.99,15.02,291407.0,15.02,15.03,14.99,15.02,291407.0
2022-11-14 12:10:00,15.01,15.02,14.98,15.01,225449.0,15.01,15.02,14.98,15.01,225449.0
2022-11-14 12:15:00,15.01,15.02,14.98,14.99,177135.0,15.01,15.02,14.98,14.99,177135.0
2022-11-14 12:20:00,14.99,14.99,14.94,14.98,185132.0,14.99,14.99,14.94,14.98,185132.0
2022-11-14 12:25:00,14.98,14.99,14.95,14.97,226289.0,14.98,14.99,14.95,14.97,226289.0
2022-11-14 12:30:00,14.97,14.99,14.94,14.98,188259.0,14.97,14.99,14.94,14.98,188259.0
2022-11-14 12:35:00,14.98,15.0,14.94,14.99,364644.0,14.98,15.0,14.94,14.99,364644.0
2022-11-14 12:40:00,14.99,15.02,14.98,15.02,281870.0,14.99,15.02,14.98,15.02,281870.0
2022-11-14 12:45:00,15.02,15.03,14.97,14.99,299664.0,15.02,15.03,14.97,14.99,299664.0
2022-11-14 12:50:00,14.98,15.01,14.96,14.96,274792.0,14.98,15.01,14.96,14.96,274792.0
2022-11-14 12:55:00,14.96,14.97,14.91,14.92,212843.0,14.96,14.97,14.91,14.92,212843.0
2022-11-14 13:00:00,14.91,14.93,14.9,14.92,157703.0,14.91,14.93,14.9,14.92,157703.0
2022-11-14 13:05:00,14.93,14.93,14.87,14.89,188603.0,14.93,14.93,14.87,14.89,188603.0
2022-11-14 13:10:00,14.89,14.91,14.88,14.91,152374.0,14.89,14.91,14.88,14.91,152374.0
2022-11-14 13:15:00,14.91,14.93,14.9,14.93,177949.0,14.91,14.93,14.9,14.93,177949.0
2022-11-14 13:20:00,14.92,14.96,14.92,14.95,153008.0,14.92,14.96,14.92,14.95,153008.0
2022-11-14 13:25:00,14.95,15.01,14.94,15.0,162960.0,14.95,15.01,14.94,15.0,162960.0
2022-11-14 13:30:00,15.01,15.01,14.99,15.0,99936.0,15.01,15.01,14.99,15.0,99936.0
2022-11-14 13:35:00,15.0,15.01,14.98,15.01,106029.0,15.0,15.01,14.98,15.01,106029.0
2022-11-14 13:40:00,15.01,15.02,14.98,15.0,166109.0,15.01,15.02,14.98,15.0,166109.0
2022-11-14 13:45:00,14.99,15.0,14.97,14.98,109887.0,14.99,15.0,14.97,14.98,109887.0
2022-11-14 13:50:00,14.98,15.0,14.97,14.98,95182.0,14.98,15.0,14.97,14.98,95182.0
2022-11-14 13:55:00,14.98,14.99,14.95,14.96,103777.0,14.98,14.99,14.95,14.96,103777.0
2022-11-14 14:00:00,14.95,14.96,14.92,14.93,169920.0,14.95,14.96,14.92,14.93,169920.0
2022-11-14 14:05:00,14.92,14.93,14.91,14.93,98535.0,14.92,14.93,14.91,14.93,98535.0
2022-11-14 14:10:00,14.93,14.94,14.92,14.93,112903.0,14.93,14.94,14.92,14.93,112903.0
2022-11-14 14:15:00,14.94,14.95,14.91,14.95,190867.0,14.94,14.95,14.91,14.95,190867.0
2022-11-14 14:20:00,14.95,14.95,14.94,14.95,50786.0,14.95,14.95,14.94,14.95,50786.0
2022-11-14 14:25:00,14.95,14.95,14.93,14.95,119293.0,14.95,14.95,14.93,14.95,119293.0
2022-11-14 14:30:00,14.95,14.95,14.92,14.92,111854.0,14.95,14.95,14.92,14.92,111854.0
2022-11-14 14:35:00,14.92,14.94,14.91,14.92,128654.0,14.92,14.94,14.91,14.92,128654.0
2022-11-14 14:40:00,14.91,14.92,14.88,14.9,267105.0,14.91,14.92,14.88,14.9,267105.0
2022-11-14 14:45:00,14.9,14.9,14.86,14.87,149129.0,14.9,14.9,14.86,14.87,149129.0
2022-11-14 14:50:00,14.86,14.88,14.85,14.86,299251.0,14.86,14.88,14.85,14.86,299251.0
2022-11-14 14:55:00,14.86,14.87,14.85,14.86,178247.0,14.86,14.87,14.85,14.86,178247.0
2022-11-14 15:00:00,14.87,14.9,14.86,14.89,326754.0,14.87,14.9,14.86,14.89,326754.0
2022-11-14 15:05:00,14.89,14.9,14.85,14.86,224710.0,14.89,14.9,14.85,14.86,224710.0
2022-11-14 15:10:00,14.85,14.86,14.8,14.81,235372.0,14.85,14.86,14.8,14.81,235372.0
2022-11-14 15:15:00,14.81,14.81,14.78,14.8,423432.0,14.81,14.81,14.78,14.8,423432.0
2022-11-14 15:20:00,14.79,14.85,14.79,14.85,324784.0,14.79,14.85,14.79,14.85,324784.0
2022-11-14 15:25:00,14.85,14.86,14.81,14.82,177029.0,14.85,14.86,14.81,14.82,177029.0
2022-11-14 15:30:00,14.82,14.82,14.78,14.79,318666.0,14.82,14.82,14.78,14.79,318666.0
2022-11-14 15:35:00,14.79,14.79,14.76,14.78,719027.0,14.79,14.79,14.76,14.78,719027.0
2022-11-14 15:40:00,14.78,14.78,14.75,14.76,232375.0,14.78,14.78,14.75,14.76,232375.0
2022-11-14 15:45:00,14.75,14.76,14.73,14.75,766920.0,14.75,14.76,14.73,14.75,766920.0
2022-11-14 15:50:00,14.75,14.77,14.71,14.71,543240.0,14.75,14.77,14.71,14.71,543240.0
2022-11-14 15:55:00,14.71,14.72,14.67,14.68,986060.0,14.71,14.72,14.67,14.68,986060.0
2022-11-15 09:30:00,14.98,15.13,14.98,15.07,1064013.0,14.98,15.13,14.98,15.07,1064013.0
2022-11-15 09:35:00,15.08,15.15,15.07,15.11,620877.0,15.08,15.15,15.07,15.11,620877.0
2022-11-15 09:40:00,15.11,15.18,15.06,15.07,1062777.0,15.11,15.18,15.06,15.07,1062777.0
2022-11-15 09:45:00,15.07,15.07,14.97,15.04,482845.0,15.07,15.07,14.97,15.04,482845.0
2022-11-15 09:50:00,15.05,15.09,15.03,15.06,359317.0,15.05,15.09,15.03,15.06,359317.0
2022-11-15 09:55:00,15.06,15.14,15.05,15.12,415475.0,15.06,15.14,15.05,15.12,415475.0
2022-11-15 10:00:00,15.12,15.15,15.1,15.12,277541.0,15.12,15.15,15.1,15.12,277541.0
2022-11-15 10:05:00,15.12,15.12,15.02,15.05,462945.0,15.12,15.12,15.02,15.05,462945.0
2022-11-15 10:10:00,15.04,15.05,15.01,15.02,274249.0,15.04,15.05,15.01,15.02,274249.0
2022-11-15 10:15:00,15.02,15.05,15.0,15.01,193229.0,15.02,15.05,15.0,15.01,193229.0
2022-11-15 10:20:00,15.0,15.05,14.98,15.04,259913.0,15.0,15.05,14.98,15.04,259913.0
2022-11-15 10:25:00,15.04,15.12,15.04,15.11,258119.0,15.04,15.12,15.04,15.11,258119.0
2022-11-15 10:30:00,15.12,15.12,15.06,15.08,170308.0,15.12,15.12,15.06,15.08,170308.0
2022-11-15 10:35:00,15.08,15.08,15.04,15.07,143570.0,15.08,15.08,15.04,15.07,143570.0
2022-11-15 10:40:00,15.06,15.08,15.04,15.05,128853.0,15.06,15.08,15.04,15.05,128853.0
2022-11-15 10:45:00,15.05,15.07,15.0,15.02,261885.0,15.05,15.07,15.0,15.02,261885.0
2022-11-15 10:50:00,15.01,15.08,14.98,15.07,397779.0,15.01,15.08,14.98,15.07,397779.0
2022-11-15 10:55:00,15.07,15.08,15.01,15.02,416038.0,15.07,15.08,15.01,15.02,416038.0
2022-11-15 11:00:00,15.01,15.06,14.97,15.05,515222.0,15.01,15.06,14.97,15.05,515222.0
2022-11-15 11:05:00,15.04,15.06,15.01,15.02,272173.0,15.04,15.06,15.01,15.02,272173.0
2022-11-15 11:10:00,15.02,15.03,14.98,15.03,422010.0,15.02,15.03,14.98,15.03,422010.0
2022-11-15 11:15:00,15.03,15.06,15.0,15.02,279932.0,15.03,15.06,15.0,15.02,279932.0
2022-11-15 11:20:00,15.02,15.06,15.0,15.01,263744.0,15.02,15.06,15.0,15.01,263744.0
2022-11-15 11:25:00,15.02,15.02,14.95,14.96,527627.0,15.02,15.02,14.95,14.96,527627.0
2022-11-15 11:30:00,14.96,15.01,14.95,15.0,316910.0,14.96,15.01,14.95,15.0,316910.0
2022-11-15 11:35:00,14.99,15.01,14.95,14.96,226625.0,14.99,15.01,14.95,14.96,226625.0
2022-11-15 11:40:00,14.96,14.98,14.94,14.95,201356.0,14.96,14.98,14.94,14.95,201356.0
2022-11-15 11:45:00,14.95,14.96,14.93,14.93,127101.0,14.95,14.96,14.93,14.93,127101.0
2022-11-15 11:50:00,14.93,14.96,14.92,14.95,189304.0,14.93,14.96,14.92,14.95,189304.0
2022-11-15 11:55:00,14.95,14.95,14.92,14.92,105642.0,14.95,14.95,14.92,14.92,105642.0
2022-11-15 12:00:00,14.93,14.93,14.8,14.88,588405.0,14.93,14.93,14.8,14.88,588405.0
2022-11-15 12:05:00,14.88,14.91,14.85,14.86,364374.0,14.88,14.91,14.85,14.86,364374.0
2022-11-15 12:10:00,14.86,14.92,14.86,14.9,185424.0,14.86,14.92,14.86,14.9,185424.0
2022-11-15 12:15:00,14.91,14.92,14.88,14.88,176122.0,14.91,14.92,14.88,14.88,176122.0
2022-11-15 12:20:00,14.89,14.91,14.87,14.9,191363.0,14.89,14.91,14.87,14.9,191363.0
2022-11-15 12:25:00,14.9,14.9,14.88,14.89,80283.0,14.9,14.9,14.88,14.89,80283.0
2022-11-15 12:30:00,14.89,14.94,14.88,14.93,126742.0,14.89,14.94,14.88,14.93,126742.0
2022-11-15 12:35:00,14.92,14.93,14.9,14.93,119321.0,14.92,14.93,14.9,14.93,119321.0
2022-11-15 12:40:00,14.92,14.94,14.91,14.92,116128.0,14.92,14.94,14.91,14.92,116128.0
2022-11-15 12:45:00,14.92,14.93,14.89,14.92,117355.0,14.92,14.93,14.89,14.92,117355.0
2022-11-15 12:50:00,14.91,14.94,14.9,14.93,88982.0,14.91,14.94,14.9,14.93,88982.0
2022-11-15 12:55:00,14.93,14.94,14.91,14.94,160433.0,14.93,14.94,14.91,14.94,160433.0
2022-11-15 13:00:00,14.94,14.96,14.92,14.96,172676.0,14.94,14.96,14.92,14.96,172676.0
2022-11-15 13:05:00,14.95,14.96,14.89,14.9,113441.0,14.95,14.96,14.89,14.9,113441.0
2022-11-15 13:10:00,14.9,14.92,14.89,14.91,120588.0,14.9,14.92,14.89,14.91,120588.0
2022-11-15 13:15:00,14.9,14.92,14.88,14.88,99220.0,14.9,14.92,14.88,14.88,99220.0
2022-11-15 13:20:00,14.88,14.88,14.79,14.79,583511.0,14.88,14.88,14.79,14.79,583511.0
2022-11-15 13:25:00,14.79,14.81,14.71,14.73,415239.0,14.79,14.81,14.71,14.73,415239.0
2022-11-15 13:30:00,14.73,14.75,14.67,14.68,556062.0,14.73,14.75,14.67,14.68,556062.0
2022-11-15 13:35:00,14.68,14.7,14.58,14.61,606614.0,14.68,14.7,14.58,14.61,606614.0
2022-11-15 13:40:00,14.61,14.62,14.52,14.6,469177.0,14.61,14.62,14.52,14.6,469177.0
2022-11-15 13:45:00,14.59,14.66,14.58,14.62,306867.0,14.59,14.66,14.58,14.62,306867.0
2022-11-15 13:50:00,14.62,14.69,14.61,14.68,325654.0,14.62,14.69,14.61,14.68,325654.0
2022-11-15 13:55:00,14.68,14.69,14.64,14.66,238173.0,14.68,14.69,14.64,14.66,238173.0
2022-11-15 14:00:00,14.66,14.68,14.56,14.57,331175.0,14.66,14.68,14.56,14.57,331175.0
2022-11-15 14:05:00,14.57,14.63,14.56,14.61,224941.0,14.57,14.63,14.56,14.61,224941.0
2022-11-15 14:10:00,14.62,14.76,14.61,14.73,1033373.0,14.62,14.76,14.61,14.73,1033373.0
2022-11-15 14:15:00,14.72,14.78,14.7,14.75,203009.0,14.72,14.78,14.7,14.75,203009.0
2022-11-15 14:20:00,14.76,14.81,14.75,14.8,284987.0,14.76,14.81,14.75,14.8,284987.0
2022-11-15 14:25:00,14.8,14.81,14.73,14.76,190986.0,14.8,14.81,14.73,14.76,190986.0
2022-11-15 14:30:00,14.77,14.79,14.73,14.74,129457.0,14.77,14.79,14.73,14.74,129457.0
2022-11-15 14:35:00,14.74,14.74,14.7,14.71,154584.0,14.74,14.74,14.7,14.71,154584.0
2022-11-15 14:40:00,14.71,14.73,14.68,14.7,202103.0,14.71,14.73,14.68,14.7,202103.0
2022-11-15 14:45:00,14.7,14.71,14.67,14.68,114943.0,14.7,14.71,14.67,14.68,114943.0
2022-11-15 14:50:00,14.68,14.68,14.63,14.68,380934.0,14.68,14.68,14.63,14.68,380934.0
2022-11-15 14:55:00,14.67,14.76,14.66,14.73,190058.0,14.67,14.76,14.66,14.73,190058.0
2022-11-15 15:00:00,14.72,14.75,14.71,14.73,192456.0,14.72,14.75,14.71,14.73,192456.0
2022-11-15 15:05:00,14.73,14.73,14.68,14.71,181929.0,14.73,14.73,14.68,14.71,181929.0
2022-11-15 15:10:00,14.71,14.73,14.66,14.68,201134.0,14.71,14.73,14.66,14.68,201134.0
2022-11-15 15:15:00,14.68,14.68,14.63,14.65,777104.0,14.68,14.68,14.63,14.65,777104.0
2022-11-15 15:20:00,14.65,14.66,14.62,14.64,431689.0,14.65,14.66,14.62,14.64,431689.0
2022-11-15 15:25:00,14.65,14.65,14.61,14.62,300575.0,14.65,14.65,14.61,14.62,300575.0
2022-11-15 15:30:00,14.62,14.62,14.54,14.54,543828.0,14.62,14.62,14.54,14.54,543828.0
2022-11-15 15:35:00,14.55,14.63,14.55,14.62,348708.0,14.55,14.63,14.55,14.62,348708.0
2022-11-15 15:40:00,14.62,14.64,14.6,14.64,341388.0,14.62,14.64,14.6,14.64,341388.0
2022-11-15 15:45:00,14.64,14.64,14.6,14.63,503460.0,14.64,14.64,14.6,14.63,503460.0
2022-11-15 15:50:00,14.63,14.66,14.58,14.61,1111400.0,14.63,14.66,14.58,14.61,1111400.0
2022-11-15 15:55:00,14.61,14.63,14.59,14.62,1198897.0,14.61,14.63,14.59,14.62,1198897.0
2022-11-16 09:30:00,14.46,14.47,14.24,14.3,1181860.0,14.46,14.47,14.24,14.3,1181860.0
2022-11-16 09:35:00,14.3,14.31,14.17,14.31,775687.0,14.3,14.31,14.17,14.31,775687.0
2022-11-16 09:40:00,14.3,14.33,14.23,14.29,553598.0,14.3,14.33,14.23,14.29,553598.0
2022-11-16 09:45:00,14.29,14.31,14.2,14.21,539664.0,14.29,14.31,14.2,14.21,539664.0
2022-11-16 09:50:00,14.21,14.24,14.17,14.18,505204.0,14.21,14.24,14.17,14.18,505204.0
2022-11-16 09:55:00,14.18,14.21,14.15,14.19,419384.0,14.18,14.21,14.15,14.19,419384.0
2022-11-16 10:00:00,14.19,14.28,14.16,14.22,440658.0,14.19,14.28,14.16,14.22,440658.0
2022-11-16 10:05:00,14.23,14.23,14.14,14.18,429241.0,14.23,14.23,14.14,14.18,429241.0
2022-11-16 10:10:00,14.19,14.3,14.18,14.27,351283.0,14.19,14.3,14.18,14.27,351283.0
2022-11-16 10:15:00,14.26,14.26,14.16,14.17,337497.0,14.26,14.26,14.16,14.17,337497.0
2022-11-16 10:20:00,14.17,14.21,14.14,14.21,480952.0,14.17,14.21,14.14,14.21,480952.0
2022-11-16 10:25:00,14.21,14.22,14.17,14.19,242816.0,14.21,14.22,14.17,14.19,242816.0
2022-11-16 10:30:00,14.2,14.25,14.19,14.24,238290.0,14.2,14.25,14.19,14.24,238290.0
2022-11-16 10:35:00,14.24,14.24,14.17,14.18,219487.0,14.24,14.24,14.17,14.18,219487.0
2022-11-16 10:40:00,14.18,14.2,14.16,14.16,476657.0,14.18,14.2,14.16,14.16,476657.0
2022-11-16 10:45:00,14.16,14.17,14.14,14.17,279057.0,14.16,14.17,14.14,14.17,279057.0
2022-11-16 10:50:00,14.17,14.17,14.06,14.07,577660.0,14.17,14.17,14.06,14.07,577660.0
2022-11-16 10:55:00,14.07,14.08,14.03,14.06,577510.0,14.07,14.08,14.03,14.06,577510.0
2022-11-16 11:00:00,14.05,14.07,14.03,14.06,335150.0,14.05,14.07,14.03,14.06,335150.0
2022-11-16 11:05:00,14.05,14.1,14.04,14.09,425441.0,14.05,14.1,14.04,14.09,425441.0
2022-11-16 11:10:00,14.09,14.09,14.04,14.07,214604.0,14.09,14.09,14.04,14.07,214604.0
2022-11-16 11:15:00,14.07,14.09,14.02,14.06,605944.0,14.07,14.09,14.02,14.06,605944.0
2022-11-16 11:20:00,14.06,14.1,14.05,14.09,196030.0,14.06,14.1,14.05,14.09,196030.0
2022-11-16 11:25:00,14.09,14.14,14.08,14.13,668463.0,14.09,14.14,14.08,14.13,668463.0
2022-11-16 11:30:00,14.13,14.14,14.09,14.12,344522.0,14.13,14.14,14.09,14.12,344522.0
2022-11-16 11:35:00,14.12,14.12,14.06,14.09,244410.0,14.12,14.12,14.06,14.09,244410.0
2022-11-16 11:40:00,14.08,14.09,14.06,14.07,146178.0,14.08,14.09,14.06,14.07,146178.0
2022-11-16 11:45:00,14.07,14.12,14.07,14.12,187465.0,14.07,14.12,14.07,14.12,187465.0
2022-11-16 11:50:00,14.12,14.12,14.05,14.06,186589.0,14.12,14.12,14.05,14.06,186589.0
2022-11-16 11:55:00,14.06,14.09,14.05,14.07,156641.0,14.06,14.09,14.05,14.07,156641.0
2022-11-16 12:00:00,14.06,14.09,14.05,14.07,173391.0,14.06,14.09,14.05,14.07,173391.0
2022-11-16 12:05:00,14.06,14.1,14.06,14.1,197190.0,14.06,14.1,14.06,14.1,197190.0
2022-11-16 12:10:00,14.1,14.1,14.03,14.03,521131.0,14.1,14.1,14.03,14.03,521131.0
2022-11-16 12:15:00,14.03,14.05,14.02,14.03,274211.0,14.03,14.05,14.02,14.03,274211.0
2022-11-16 12:20:00,14.03,14.04,14.01,14.02,427045.0,14.03,14.04,14.01,14.02,427045.0
2022-11-16 12:25:00,14.02,14.04,14.01,14.03,206241.0,14.02,14.04,14.01,14.03,206241.0
2022-11-16 12:30:00,14.04,14.05,14.02,14.03,209849.0,14.04,14.05,14.02,14.03,209849.0
2022-11-16 12:35:00,14.02,14.06,14.02,14.05,102801.0,14.02,14.06,14.02,14.05,102801.0
2022-11-16 12:40:00,14.05,14.07,14.04,14.07,110826.0,14.05,14.07,14.04,14.07,110826.0
2022-11-16 12:45:00,14.07,14.1,14.05,14.06,314283.0,14.07,14.1,14.05,14.06,314283.0
2022-11-16 12:50:00,14.06,14.06,14.02,14.03,196406.0,14.06,14.06,14.02,14.03,196406.0
2022-11-16 12:55:00,14.04,14.07,14.03,14.05,116899.0,14.04,14.07,14.03,14.05,116899.0
2022-11-16 13:00:00,14.04,14.05,14.02,14.04,163852.0,14.04,14.05,14.02,14.04,163852.0
2022-11-16 13:05:00,14.04,14.06,14.03,14.05,165808.0,14.04,14.06,14.03,14.05,165808.0
2022-11-16 13:10:00,14.05,14.11,14.04,14.09,296719.0,14.05,14.11,14.04,14.09,296719.0
2022-11-16 13:15:00,14.1,14.11,14.07,14.1,217079.0,14.1,14.11,14.07,14.1,217079.0
2022-11-16 13:20:00,14.11,14.12,14.07,14.1,274856.0,14.11,14.12,14.07,14.1,274856.0
2022-11-16 13:25:00,14.11,14.17,14.1,14.16,348800.0,14.11,14.17,14.1,14.16,348800.0
2022-11-16 13:30:00,14.16,14.18,14.13,14.14,301211.0,14.16,14.18,14.13,14.14,301211.0
2022-11-16 13:35:00,14.14,14.14,14.1,14.13,183621.0,14.14,14.14,14.1,14.13,183621.0
2022-11-16 13:40:00,14.13,14.14,14.11,14.13,182272.0,14.13,14.14,14.11,14.13,182272.0
2022-11-16 13:45:00,14.14,14.15,14.11,14.13,188823.0,14.14,14.15,14.11,14.13,188823.0
2022-11-16 13:50:00,14.13,14.13,14.11,14.12,62977.0,14.13,14.13,14.11,14.12,62977.0
2022-11-16 13:55:00,14.12,14.13,14.1,14.11,337991.0,14.12,14.13,14.1,14.11,337991.0
2022-11-16 14:00:00,14.1,14.13,14.09,14.12,186801.0,14.1,14.13,14.09,14.12,186801.0
2022-11-16 14:05:00,14.12,14.12,14.08,14.11,148957.0,14.12,14.12,14.08,14.11,148957.0
2022-11-16 14:10:00,14.11,14.11,14.08,14.1,67050.0,14.11,14.11,14.08,14.1,67050.0
2022-11-16 14:15:00,14.1,14.11,14.07,14.1,180979.0,14.1,14.11,14.07,14.1,180979.0
2022-11-16 14:20:00,14.1,14.13,14.1,14.13,176293.0,14.1,14.13,14.1,14.13,176293.0
2022-11-16 14:25:00,14.13,14.15,14.11,14.12,259094.0,14.13,14.15,14.11,14.12,259094.0
2022-11-16 14:30:00,14.12,14.12,14.07,14.09,327490.0,14.12,14.12,14.07,14.09,327490.0
2022-11-16 14:35:00,14.09,14.13,14.08,14.11,118327.0,14.09,14.13,14.08,14.11,118327.0
2022-11-16 14:40:00,14.11,14.12,14.09,14.1,131414.0,14.11,14.12,14.09,14.1,131414.0
2022-11-16 14:45:00,14.1,14.11,14.08,14.09,112025.0,14.1,14.11,14.08,14.09,112025.0
2022-11-16 14:50:00,14.09,14.11,14.08,14.1,157708.0,14.09,14.11,14.08,14.1,157708.0
2022-11-16 14:55:00,14.1,14.12,14.09,14.11,154964.0,14.1,14.12,14.09,14.11,154964.0
2022-11-16 15:00:00,14.11,14.11,14.07,14.08,214035.0,14.11,14.11,14.07,14.08,214035.0
2022-11-16 15:05:00,14.08,14.08,14.02,14.02,393924.0,14.08,14.08,14.02,14.02,393924.0
2022-11-16 15:10:00,14.02,14.05,14.02,14.04,234252.0,14.02,14.05,14.02,14.04,234252.0
2022-11-16 15:15:00,14.03,14.04,14.01,14.03,439269.0,14.03,14.04,14.01,14.03,439269.0
2022-11-16 15:20:00,14.02,14.06,14.02,14.05,231167.0,14.02,14.06,14.02,14.05,231167.0
2022-11-16 15:25:00,14.06,14.06,14.01,14.03,532806.0,14.06,14.06,14.01,14.03,532806.0
2022-11-16 15:30:00,14.02,14.05,14.02,14.04,201429.0,14.02,14.05,14.02,14.04,201429.0
2022-11-16 15:35:00,14.04,14.05,14.03,14.04,310273.0,14.04,14.05,14.03,14.04,310273.0
2022-11-16 15:40:00,14.04,14.08,14.03,14.08,533572.0,14.04,14.08,14.03,14.08,533572.0
2022-11-16 15:45:00,14.08,14.08,14.05,14.06,328930.0,14.08,14.08,14.05,14.06,328930.0
2022-11-16 15:50:00,14.06,14.07,14.04,14.07,938244.0,14.06,14.07,14.04,14.07,938244.0
2022-11-16 15:55:00,14.07,14.1,14.05,14.1,1438358.0,14.07,14.1,14.05,14.1,1438358.0
2022-11-17 09:30:00,13.83,13.85,13.71,13.79,773223.0,13.83,13.85,13.71,13.79,773223.0
2022-11-17 09:35:00,13.81,13.84,13.75,13.77,513117.0,13.81,13.84,13.75,13.77,513117.0
2022-11-17 09:40:00,13.77,13.83,13.75,13.76,396558.0,13.77,13.83,13.75,13.76,396558.0
2022-11-17 09:45:00,13.76,13.85,13.74,13.79,361826.0,13.76,13.85,13.74,13.79,361826.0
2022-11-17 09:50:00,13.8,13.84,13.78,13.82,181831.0,13.8,13.84,13.78,13.82,181831.0
2022-11-17 09:55:00,13.82,13.84,13.78,13.78,205997.0,13.82,13.84,13.78,13.78,205997.0
2022-11-17 10:00:00,13.79,13.79,13.71,13.71,693564.0,13.79,13.79,13.71,13.71,693564.0
2022-11-17 10:05:00,13.71,13.74,13.7,13.72,312846.0,13.71,13.74,13.7,13.72,312846.0
2022-11-17 10:10:00,13.73,13.76,13.68,13.76,361643.0,13.73,13.76,13.68,13.76,361643.0
2022-11-17 10:15:00,13.75,13.77,13.72,13.75,261526.0,13.75,13.77,13.72,13.75,261526.0
2022-11-17 10:20:00,13.74,13.77,13.73,13.75,385646.0,13.74,13.77,13.73,13.75,385646.0
2022-11-17 10:25:00,13.75,13.8,13.74,13.76,156663.0,13.75,13.8,13.74,13.76,156663.0
2022-11-17 10:30:00,13.77,13.79,13.74,13.79,166432.0,13.77,13.79,13.74,13.79,166432.0
2022-11-17 10:35:00,13.78,13.82,13.77,13.78,397827.0,13.78,13.82,13.77,13.78,397827.0
2022-11-17 10:40:00,13.79,13.83,13.78,13.8,272021.0,13.79,13.83,13.78,13.8,272021.0
2022-11-17 10:45:00,13.8,13.81,13.76,13.78,229508.0,13.8,13.81,13.76,13.78,229508.0
2022-11-17 10:50:00,13.78,13.81,13.76,13.76,219486.0,13.78,13.81,13.76,13.76,219486.0
2022-11-17 10:55:00,13.77,13.78,13.75,13.77,142675.0,13.77,13.78,13.75,13.77,142675.0
2022-11-17 11:00:00,13.77,13.8,13.76,13.78,162270.0,13.77,13.8,13.76,13.78,162270.0
2022-11-17 11:05:00,13.78,13.82,13.77,13.78,113994.0,13.78,13.82,13.77,13.78,113994.0
2022-11-17 11:10:00,13.78,13.8,13.76,13.8,113275.0,13.78,13.8,13.76,13.8,113275.0
2022-11-17 11:15:00,13.8,13.82,13.79,13.81,107646.0,13.8,13.82,13.79,13.81,107646.0
2022-11-17 11:20:00,13.81,13.82,13.8,13.81,61160.0,13.81,13.82,13.8,13.81,61160.0
2022-11-17 11:25:00,13.82,13.83,13.79,13.82,127200.0,13.82,13.83,13.79,13.82,127200.0
2022-11-17 11:30:00,13.83,13.83,13.79,13.81,225365.0,13.83,13.83,13.79,13.81,225365.0
2022-11-17 11:35:00,13.81,13.83,13.79,13.82,165047.0,13.81,13.83,13.79,13.82,165047.0
2022-11-17 11:40:00,13.83,13.84,13.81,13.82,97554.0,13.83,13.84,13.81,13.82,97554.0
2022-11-17 11:45:00,13.82,13.84,13.79,13.8,138808.0,13.82,13.84,13.79,13.8,138808.0
2022-11-17 11:50:00,13.81,13.82,13.78,13.78,249512.0,13.81,13.82,13.78,13.78,249512.0
2022-11-17 11:55:00,13.79,13.85,13.78,13.84,169270.0,13.79,13.85,13.78,13.84,169270.0
2022-11-17 12:00:00,13.84,13.87,13.84,13.87,140004.0,13.84,13.87,13.84,13.87,140004.0
2022-11-17 12:05:00,13.87,13.88,13.84,13.87,184105.0,13.87,13.88,13.84,13.87,184105.0
2022-11-17 12:10:00,13.87,13.89,13.86,13.87,107436.0,13.87,13.89,13.86,13.87,107436.0
2022-11-17 12:15:00,13.87,13.87,13.84,13.85,105544.0,13.87,13.87,13.84,13.85,105544.0
2022-11-17 12:20:00,13.85,13.85,13.83,13.84,130929.0,13.85,13.85,13.83,13.84,130929.0
2022-11-17 12:25:00,13.83,13.86,13.83,13.86,248535.0,13.83,13.86,13.83,13.86,248535.0
2022-11-17 12:30:00,13.86,13.87,13.82,13.84,236640.0,13.86,13.87,13.82,13.84,236640.0
2022-11-17 12:35:00,13.84,13.87,13.83,13.86,108305.0,13.84,13.87,13.83,13.86,108305.0
2022-11-17 12:40:00,13.86,13.86,13.81,13.84,160130.0,13.86,13.86,13.81,13.84,160130.0
2022-11-17 12:45:00,13.84,13.85,13.83,13.83,80995.0,13.84,13.85,13.83,13.83,80995.0
2022-11-17 12:50:00,13.84,13.87,13.83,13.86,156184.0,13.84,13.87,13.83,13.86,156184.0
2022-11-17 12:55:00,13.85,13.87,13.84,13.84,108807.0,13.85,13.87,13.84,13.84,108807.0
2022-11-17 13:00:00,13.84,13.91,13.84,13.91,253163.0,13.84,13.91,13.84,13.91,253163.0
2022-11-17 13:05:00,13.91,13.99,13.9,13.99,728761.0,13.91,13.99,13.9,13.99,728761.0
2022-11-17 13:10:00,13.99,14.02,13.97,13.98,346008.0,13.99,14.02,13.97,13.98,346008.0
2022-11-17 13:15:00,13.98,13.98,13.95,13.98,157286.0,13.98,13.98,13.95,13.98,157286.0
2022-11-17 13:20:00,13.98,14.01,13.97,13.98,181716.0,13.98,14.01,13.97,13.98,181716.0
2022-11-17 13:25:00,13.98,13.98,13.96,13.96,83032.0,13.98,13.98,13.96,13.96,83032.0
2022-11-17 13:30:00,13.96,13.98,13.96,13.98,94188.0,13.96,13.98,13.96,13.98,94188.0
2022-11-17 13:35:00,13.97,13.99,13.96,13.99,116658.0,13.97,13.99,13.96,13.99,116658.0
2022-11-17 13:40:00,13.99,13.99,13.96,13.98,172399.0,13.99,13.99,13.96,13.98,172399.0
2022-11-17 13:45:00,13.98,13.98,13.94,13.94,138464.0,13.98,13.98,13.94,13.94,138464.0
2022-11-17 13:50:00,13.94,13.95,13.92,13.94,124367.0,13.94,13.95,13.92,13.94,124367.0
2022-11-17 13:55:00,13.94,13.94,13.91,13.92,89792.0,13.94,13.94,13.91,13.92,89792.0
2022-11-17 14:00:00,13.93,13.95,13.92,13.94,107768.0,13.93,13.95,13.92,13.94,107768.0
2022-11-17 14:05:00,13.94,13.95,13.9,13.9,194426.0,13.94,13.95,13.9,13.9,194426.0
2022-11-17 14:10:00,13.91,13.91,13.88,13.9,148575.0,13.91,13.91,13.88,13.9,148575.0
2022-11-17 14:15:00,13.9,13.9,13.87,13.88,88433.0,13.9,13.9,13.87,13.88,88433.0
2022-11-17 14:20:00,13.88,13.89,13.86,13.89,423187.0,13.88,13.89,13.86,13.89,423187.0
2022-11-17 14:25:00,13.88,13.91,13.88,13.9,94907.0,13.88,13.91,13.88,13.9,94907.0
2022-11-17 14:30:00,13.91,13.92,13.89,13.9,202723.0,13.91,13.92,13.89,13.9,202723.0
2022-11-17 14:35:00,13.89,13.9,13.86,13.88,123896.0,13.89,13.9,13.86,13.88,123896.0
2022-11-17 14:40:00,13.89,13.9,13.87,13.89,116753.0,13.89,13.9,13.87,13.89,116753.0
2022-11-17 14:45:00,13.9,13.94,13.88,13.93,281170.0,13.9,13.94,13.88,13.93,281170.0
2022-11-17 14:50:00,13.93,13.93,13.88,13.91,276829.0,13.93,13.93,13.88,13.91,276829.0
2022-11-17 14:55:00,13.91,13.93,13.9,13.92,84093.0,13.91,13.93,13.9,13.92,84093.0
2022-11-17 15:00:00,13.92,13.96,13.92,13.95,231764.0,13.92,13.96,13.92,13.95,231764.0
2022-11-17 15:05:00,13.94,13.97,13.93,13.95,280626.0,13.94,13.97,13.93,13.95,280626.0
2022-11-17 15:10:00,13.95,13.96,13.91,13.93,297187.0,13.95,13.96,13.91,13.93,297187.0
2022-11-17 15:15:00,13.94,13.95,13.91,13.93,316804.0,13.94,13.95,13.91,13.93,316804.0
2022-11-17 15:20:00,13.93,13.93,13.9,13.92,268483.0,13.93,13.93,13.9,13.92,268483.0
2022-11-17 15:25:00,13.91,13.92,13.88,13.89,209187.0,13.91,13.92,13.88,13.89,209187.0
2022-11-17 15:30:00,13.89,13.91,13.87,13.87,363697.0,13.89,13.91,13.87,13.87,363697.0
2022-11-17 15:35:00,13.87,13.88,13.86,13.87,131179.0,13.87,13.88,13.86,13.87,131179.0
2022-11-17 15:40:00,13.87,13.9,13.86,13.89,189125.0,13.87,13.9,13.86,13.89,189125.0
2022-11-17 15:45:00,13.89,13.93,13.88,13.93,395491.0,13.89,13.93,13.88,13.93,395491.0
2022-11-17 15:50:00,13.93,13.94,13.91,13.92,430501.0,13.93,13.94,13.91,13.92,430501.0
2022-11-17 15:55:00,13.92,13.96,13.9,13.95,776634.0,13.92,13.96,13.9,13.95,776634.0
2022-11-18 09:30:00,14.25,14.47,14.25,14.45,2409460.0,14.25,14.47,14.25,14.45,2409460.0
2022-11-18 09:35:00,14.45,14.58,14.38,14.45,1508957.0,14.45,14.58,14.38,14.45,1508957.0
2022-11-18 09:40:00,14.45,14.54,14.34,14.38,800538.0,14.45,14.54,14.34,14.38,800538.0
2022-11-18 09:45:00,14.39,14.46,14.38,14.45,364377.0,14.39,14.46,14.38,14.45,364377.0
2022-11-18 09:50:00,14.44,14.45,14.32,14.35,758022.0,14.44,14.45,14.32,14.35,758022.0
2022-11-18 09:55:00,14.35,14.4,14.29,14.29,414462.0,14.35,14.4,14.29,14.29,414462.0
2022-11-18 10:00:00,14.29,14.33,14.23,14.27,551719.0,14.29,14.33,14.23,14.27,551719.0
2022-11-18 10:05:00,14.27,14.28,14.21,14.25,288424.0,14.27,14.28,14.21,14.25,288424.0
2022-11-18 10:10:00,14.26,14.29,14.22,14.23,246166.0,14.26,14.29,14.22,14.23,246166.0
2022-11-18 10:15:00,14.23,14.32,14.23,14.3,299045.0,14.23,14.32,14.23,14.3,299045.0
2022-11-18 10:20:00,14.3,14.35,14.3,14.34,165518.0,14.3,14.35,14.3,14.34,165518.0
2022-11-18 10:25:00,14.34,14.36,14.28,14.36,202117.0,14.34,14.36,14.28,14.36,202117.0
2022-11-18 10:30:00,14.36,14.39,14.35,14.36,209678.0,14.36,14.39,14.35,14.36,209678.0
2022-11-18 10:35:00,14.37,14.38,14.32,14.33,436750.0,14.37,14.38,14.32,14.33,436750.0
2022-11-18 10:40:00,14.32,14.35,14.29,14.3,493587.0,14.32,14.35,14.29,14.3,493587.0
2022-11-18 10:45:00,14.29,14.31,14.27,14.31,176113.0,14.29,14.31,14.27,14.31,176113.0
2022-11-18 10:50:00,14.31,14.31,14.26,14.29,283618.0,14.31,14.31,14.26,14.29,283618.0
2022-11-18 10:55:00,14.29,14.29,14.23,14.28,169062.0,14.29,14.29,14.23,14.28,169062.0
2022-11-18 11:00:00,14.27,14.29,14.23,14.25,187642.0,14.27,14.29,14.23,14.25,187642.0
2022-11-18 11:05:00,14.25,14.27,14.24,14.24,160435.0,14.25,14.27,14.24,14.24,160435.0
2022-11-18 11:10:00,14.24,14.26,14.23,14.24,148125.0,14.24,14.26,14.23,14.24,148125.0
2022-11-18 11:15:00,14.24,14.25,14.21,14.22,169868.0,14.24,14.25,14.21,14.22,169868.0
2022-11-18 11:20:00,14.22,14.23,14.17,14.19,236409.0,14.22,14.23,14.17,14.19,236409.0
2022-11-18 11:25:00,14.19,14.19,14.12,14.14,238075.0,14.19,14.19,14.12,14.14,238075.0
2022-11-18 11:30:00,14.14,14.16,14.12,14.15,265471.0,14.14,14.16,14.12,14.15,265471.0
2022-11-18 11:35:00,14.15,14.16,14.13,14.14,117416.0,14.15,14.16,14.13,14.14,117416.0
2022-11-18 11:40:00,14.14,14.15,14.1,14.11,225599.0,14.14,14.15,14.1,14.11,225599.0
2022-11-18 11:45:00,14.12,14.14,14.08,14.09,195357.0,14.12,14.14,14.08,14.09,195357.0
2022-11-18 11:50:00,14.1,14.12,14.09,14.12,129906.0,14.1,14.12,14.09,14.12,129906.0
2022-11-18 11:55:00,14.11,14.13,14.11,14.11,94662.0,14.11,14.13,14.11,14.11,94662.0
2022-11-18 12:00:00,14.12,14.13,14.09,14.13,155848.0,14.12,14.13,14.09,14.13,155848.0
2022-11-18 12:05:00,14.13,14.13,14.07,14.08,301971.0,14.13,14.13,14.07,14.08,301971.0
2022-11-18 12:10:00,14.08,14.1,14.06,14.07,103559.0,14.08,14.1,14.06,14.07,103559.0
2022-11-18 12:15:00,14.07,14.07,14.01,14.02,495677.0,14.07,14.07,14.01,14.02,495677.0
2022-11-18 12:20:00,14.02,14.02,14.0,14.01,146841.0,14.02,14.02,14.0,14.01,146841.0
2022-11-18 12:25:00,14.0,14.03,14.0,14.03,125591.0,14.0,14.03,14.0,14.03,125591.0
2022-11-18 12:30:00,14.03,14.03,14.0,14.01,139223.0,14.03,14.03,14.0,14.01,139223.0
2022-11-18 12:35:00,14.01,14.03,14.0,14.02,81074.0,14.01,14.03,14.0,14.02,81074.0
2022-11-18 12:40:00,14.03,14.05,14.01,14.02,205237.0,14.03,14.05,14.01,14.02,205237.0
2022-11-18 12:45:00,14.03,14.03,14.0,14.01,131135.0,14.03,14.03,14.0,14.01,131135.0
2022-11-18 12:50:00,14.02,14.03,13.96,13.98,348952.0,14.02,14.03,13.96,13.98,348952.0
2022-11-18 12:55:00,13.98,14.0,13.97,13.98,164347.0,13.98,14.0,13.97,13.98,164347.0
2022-11-18 13:00:00,13.98,14.01,13.98,14.0,152684.0,13.98,14.01,13.98,14.0,152684.0
2022-11-18 13:05:00,13.99,14.03,13.98,14.03,179636.0,13.99,14.03,13.98,14.03,179636.0
2022-11-18 13:10:00,14.03,14.04,13.99,14.0,193223.0,14.03,14.04,13.99,14.0,193223.0
2022-11-18 13:15:00,14.0,14.0,13.98,13.99,116232.0,14.0,14.0,13.98,13.99,116232.0
2022-11-18 13:20:00,13.99,14.0,13.94,13.98,310763.0,13.99,14.0,13.94,13.98,310763.0
2022-11-18 13:25:00,13.98,14.01,13.97,14.0,227634.0,13.98,14.01,13.97,14.0,227634.0
2022-11-18 13:30:00,14.0,14.03,13.99,14.01,169683.0,14.0,14.03,13.99,14.01,169683.0
2022-11-18 13:35:00,14.02,14.02,13.97,13.99,93848.0,14.02,14.02,13.97,13.99,93848.0
2022-11-18 13:40:00,13.98,13.99,13.94,13.95,178851.0,13.98,13.99,13.94,13.95,178851.0
2022-11-18 13:45:00,13.95,13.97,13.94,13.95,89038.0,13.95,13.97,13.94,13.95,89038.0
2022-11-18 13:50:00,13.95,13.96,13.93,13.95,166939.0,13.95,13.96,13.93,13.95,166939.0
2022-11-18 13:55:00,13.94,13.97,13.92,13.96,227128.0,13.94,13.97,13.92,13.96,227128.0
2022-11-18 14:00:00,13.96,14.0,13.95,13.99,190070.0,13.96,14.0,13.95,13.99,190070.0
2022-11-18 14:05:00,14.0,14.01,13.99,14.01,202720.0,14.0,14.01,13.99,14.01,202720.0
2022-11-18 14:10:00,14.01,14.01,13.98,14.01,102452.0,14.01,14.01,13.98,14.01,102452.0
2022-11-18 14:15:00,14.01,14.02,13.99,14.0,140683.0,14.01,14.02,13.99,14.0,140683.0
2022-11-18 14:20:00,13.99,14.01,13.99,14.0,56122.0,13.99,14.01,13.99,14.0,56122.0
2022-11-18 14:25:00,14.0,14.01,13.99,14.0,70863.0,14.0,14.01,13.99,14.0,70863.0
2022-11-18 14:30:00,14.0,14.01,13.96,13.96,138940.0,14.0,14.01,13.96,13.96,138940.0
2022-11-18 14:35:00,13.96,13.97,13.94,13.97,195312.0,13.96,13.97,13.94,13.97,195312.0
2022-11-18 14:40:00,13.96,13.98,13.96,13.96,114021.0,13.96,13.98,13.96,13.96,114021.0
2022-11-18 14:45:00,13.97,13.97,13.95,13.96,126361.0,13.97,13.97,13.95,13.96,126361.0
2022-11-18 14:50:00,13.96,13.96,13.94,13.96,90476.0,13.96,13.96,13.94,13.96,90476.0
2022-11-18 14:55:00,13.96,13.97,13.95,13.96,129946.0,13.96,13.97,13.95,13.96,129946.0
2022-11-18 15:00:00,13.96,13.98,13.95,13.97,165336.0,13.96,13.98,13.95,13.97,165336.0
2022-11-18 15:05:00,13.98,14.01,13.97,13.99,396676.0,13.98,14.01,13.97,13.99,396676.0
2022-11-18 15:10:00,13.99,14.0,13.98,14.0,114355.0,13.99,14.0,13.98,14.0,114355.0
2022-11-18 15:15:00,13.99,14.0,13.96,14.0,265158.0,13.99,14.0,13.96,14.0,265158.0
2022-11-18 15:20:00,14.0,14.0,13.96,13.98,253941.0,14.0,14.0,13.96,13.98,253941.0
2022-11-18 15:25:00,13.98,14.02,13.97,14.01,208171.0,13.98,14.02,13.97,14.01,208171.0
2022-11-18 15:30:00,14.01,14.01,13.98,13.99,219131.0,14.01,14.01,13.98,13.99,219131.0
2022-11-18 15:35:00,13.99,14.02,13.98,14.02,201928.0,13.99,14.02,13.98,14.02,201928.0
2022-11-18 15:40:00,14.02,14.02,14.0,14.0,154931.0,14.02,14.02,14.0,14.0,154931.0
2022-11-18 15:45:00,14.01,14.02,13.99,14.02,481187.0,14.01,14.02,13.99,14.02,481187.0
2022-11-18 15:50:00,14.02,14.03,13.99,14.01,608813.0,14.02,14.03,13.99,14.01,608813.0
2022-11-18 15:55:00,14.01,14.05,14.0,14.04,1342711.0,14.01,14.05,14.0,14.04,1342711.0
2022-11-21 09:30:00,14.02,14.19,14.02,14.18,805147.0,14.02,14.19,14.02,14.18,805147.0
2022-11-21 09:35:00,14.19,14.27,14.17,14.21,922160.0,14.19,14.27,14.17,14.21,922160.0
2022-11-21 09:40:00,14.21,14.22,14.14,14.18,293301.0,14.21,14.22,14.14,14.18,293301.0
2022-11-21 09:45:00,14.16,14.23,14.15,14.18,498339.0,14.16,14.23,14.15,14.18,498339.0
2022-11-21 09:50:00,14.18,14.19,14.14,14.16,643588.0,14.18,14.19,14.14,14.16,643588.0
2022-11-21 09:55:00,14.15,14.16,14.09,14.11,395096.0,14.15,14.16,14.09,14.11,395096.0
2022-11-21 10:00:00,14.11,14.2,14.09,14.1,831973.0,14.11,14.2,14.09,14.1,831973.0
2022-11-21 10:05:00,14.1,14.11,14.06,14.07,221013.0,14.1,14.11,14.06,14.07,221013.0
2022-11-21 10:10:00,14.07,14.08,14.03,14.04,315443.0,14.07,14.08,14.03,14.04,315443.0
2022-11-21 10:15:00,14.03,14.04,13.98,13.99,499095.0,14.03,14.04,13.98,13.99,499095.0
2022-11-21 10:20:00,13.99,13.99,13.9,13.94,1534580.0,13.99,13.99,13.9,13.94,1534580.0
2022-11-21 10:25:00,13.93,13.95,13.89,13.94,579533.0,13.93,13.95,13.89,13.94,579533.0
2022-11-21 10:30:00,13.93,14.02,13.92,13.99,944145.0,13.93,14.02,13.92,13.99,944145.0
2022-11-21 10:35:00,13.98,14.0,13.98,13.99,244670.0,13.98,14.0,13.98,13.99,244670.0
2022-11-21 10:40:00,13.98,14.04,13.97,13.99,793142.0,13.98,14.04,13.97,13.99,793142.0
2022-11-21 10:45:00,13.98,14.02,13.97,14.0,336648.0,13.98,14.02,13.97,14.0,336648.0
2022-11-21 10:50:00,14.0,14.02,13.98,14.01,259801.0,14.0,14.02,13.98,14.01,259801.0
2022-11-21 10:55:00,14.01,14.05,14.0,14.04,237875.0,14.01,14.05,14.0,14.04,237875.0
2022-11-21 11:00:00,14.04,14.06,14.03,14.05,295211.0,14.04,14.06,14.03,14.05,295211.0
2022-11-21 11:05:00,14.05,14.06,14.04,14.04,128472.0,14.05,14.06,14.04,14.04,128472.0
2022-11-21 11:10:00,14.05,14.05,13.98,14.0,473895.0,14.05,14.05,13.98,14.0,473895.0
2022-11-21 11:15:00,14.0,14.05,13.99,14.04,126689.0,14.0,14.05,13.99,14.04,126689.0
2022-11-21 11:20:00,14.04,14.08,14.04,14.08,231781.0,14.04,14.08,14.04,14.08,231781.0
2022-11-21 11:25:00,14.08,14.08,14.01,14.02,181890.0,14.08,14.08,14.01,14.02,181890.0
2022-11-21 11:30:00,14.03,14.05,14.02,14.04,97898.0,14.03,14.05,14.02,14.04,97898.0
2022-11-21 11:35:00,14.04,14.06,14.02,14.04,225128.0,14.04,14.06,14.02,14.04,225128.0
2022-11-21 11:40:00,14.04,14.06,14.02,14.03,111912.0,14.04,14.06,14.02,14.03,111912.0
2022-11-21 11:45:00,14.04,14.07,14.02,14.05,158896.0,14.04,14.07,14.02,14.05,158896.0
2022-11-21 11:50:00,14.06,14.06,14.03,14.04,190267.0,14.06,14.06,14.03,14.04,190267.0
2022-11-21 11:55:00,14.04,14.05,13.99,14.0,282138.0,14.04,14.05,13.99,14.0,282138.0
2022-11-21 12:00:00,14.0,14.02,13.94,13.95,460233.0,14.0,14.02,13.94,13.95,460233.0
2022-11-21 12:05:00,13.95,13.98,13.92,13.98,470428.0,13.95,13.98,13.92,13.98,470428.0
2022-11-21 12:10:00,13.98,13.99,13.96,13.96,143296.0,13.98,13.99,13.96,13.96,143296.0
2022-11-21 12:15:00,13.96,13.98,13.94,13.94,181496.0,13.96,13.98,13.94,13.94,181496.0
2022-11-21 12:20:00,13.94,13.95,13.92,13.93,111949.0,13.94,13.95,13.92,13.93,111949.0
2022-11-21 12:25:00,13.93,13.95,13.92,13.93,210389.0,13.93,13.95,13.92,13.93,210389.0
2022-11-21 12:30:00,13.94,13.96,13.93,13.96,196061.0,13.94,13.96,13.93,13.96,196061.0
2022-11-21 12:35:00,13.96,13.99,13.95,13.96,201662.0,13.96,13.99,13.95,13.96,201662.0
2022-11-21 12:40:00,13.96,13.98,13.96,13.96,65220.0,13.96,13.98,13.96,13.96,65220.0
2022-11-21 12:45:00,13.96,13.97,13.94,13.95,151714.0,13.96,13.97,13.94,13.95,151714.0
2022-11-21 12:50:00,13.94,13.96,13.94,13.94,76224.0,13.94,13.96,13.94,13.94,76224.0
2022-11-21 12:55:00,13.95,13.95,13.92,13.93,185071.0,13.95,13.95,13.92,13.93,185071.0
2022-11-21 13:00:00,13.92,13.94,13.91,13.91,290737.0,13.92,13.94,13.91,13.91,290737.0
2022-11-21 13:05:00,13.91,13.93,13.9,13.92,341714.0,13.91,13.93,13.9,13.92,341714.0
2022-11-21 13:10:00,13.92,13.95,13.91,13.95,110397.0,13.92,13.95,13.91,13.95,110397.0
2022-11-21 13:15:00,13.95,13.96,13.94,13.94,86904.0,13.95,13.96,13.94,13.94,86904.0
2022-11-21 13:20:00,13.94,13.95,13.9,13.91,263911.0,13.94,13.95,13.9,13.91,263911.0
2022-11-21 13:25:00,13.91,13.93,13.89,13.92,314421.0,13.91,13.93,13.89,13.92,314421.0
2022-11-21 13:30:00,13.92,13.93,13.91,13.93,92536.0,13.92,13.93,13.91,13.93,92536.0
2022-11-21 13:35:00,13.93,13.96,13.91,13.95,241707.0,13.93,13.96,13.91,13.95,241707.0
2022-11-21 13:40:00,13.95,13.95,13.92,13.93,145509.0,13.95,13.95,13.92,13.93,145509.0
2022-11-21 13:45:00,13.93,13.95,13.92,13.93,155461.0,13.93,13.95,13.92,13.93,155461.0
2022-11-21 13:50:00,13.93,13.94,13.91,13.91,93582.0,13.93,13.94,13.91,13.91,93582.0
2022-11-21 13:55:00,13.91,13.92,13.9,13.9,105532.0,13.91,13.92,13.9,13.9,105532.0
2022-11-21 14:00:00,13.91,13.92,13.9,13.91,112264.0,13.91,13.92,13.9,13.91,112264.0
2022-11-21 14:05:00,13.92,13.93,13.91,13.92,256817.0,13.92,13.93,13.91,13.92,256817.0
2022-11-21 14:10:00,13.91,13.92,13.9,13.92,113893.0,13.91,13.92,13.9,13.92,113893.0
2022-11-21 14:15:00,13.91,13.93,13.9,13.91,124666.0,13.91,13.93,13.9,13.91,124666.0
2022-11-21 14:20:00,13.91,13.91,13.86,13.88,356367.0,13.91,13.91,13.86,13.88,356367.0
2022-11-21 14:25:00,13.87,13.89,13.87,13.88,135816.0,13.87,13.89,13.87,13.88,135816.0
2022-11-21 14:30:00,13.87,13.89,13.87,13.88,115724.0,13.87,13.89,13.87,13.88,115724.0
2022-11-21 14:35:00,13.88,13.88,13.86,13.88,162122.0,13.88,13.88,13.86,13.88,162122.0
2022-11-21 14:40:00,13.88,13.89,13.86,13.87,129023.0,13.88,13.89,13.86,13.87,129023.0
2022-11-21 14:45:00,13.87,13.89,13.86,13.89,88865.0,13.87,13.89,13.86,13.89,88865.0
2022-11-21 14:50:00,13.88,13.91,13.88,13.89,226826.0,13.88,13.91,13.88,13.89,226826.0
2022-11-21 14:55:00,13.9,13.9,13.89,13.89,76156.0,13.9,13.9,13.89,13.89,76156.0
2022-11-21 15:00:00,13.89,13.9,13.89,13.9,114506.0,13.89,13.9,13.89,13.9,114506.0
2022-11-21 15:05:00,13.9,13.9,13.86,13.86,319908.0,13.9,13.9,13.86,13.86,319908.0
2022-11-21 15:10:00,13.86,13.87,13.84,13.84,379453.0,13.86,13.87,13.84,13.84,379453.0
2022-11-21 15:15:00,13.85,13.88,13.84,13.87,256330.0,13.85,13.88,13.84,13.87,256330.0
2022-11-21 15:20:00,13.87,13.87,13.82,13.83,316681.0,13.87,13.87,13.82,13.83,316681.0
2022-11-21 15:25:00,13.84,13.84,13.81,13.84,191449.0,13.84,13.84,13.81,13.84,191449.0
2022-11-21 15:30:00,13.83,13.85,13.83,13.84,206733.0,13.83,13.85,13.83,13.84,206733.0
2022-11-21 15:35:00,13.84,13.84,13.82,13.83,245091.0,13.84,13.84,13.82,13.83,245091.0
2022-11-21 15:40:00,13.83,13.83,13.8,13.82,427226.0,13.83,13.83,13.8,13.82,427226.0
2022-11-21 15:45:00,13.82,13.84,13.81,13.83,454334.0,13.82,13.84,13.81,13.83,454334.0
2022-11-21 15:50:00,13.83,13.86,13.82,13.86,576422.0,13.83,13.86,13.82,13.86,576422.0
2022-11-21 15:55:00,13.86,13.87,13.84,13.85,876854.0,13.86,13.87,13.84,13.85,876854.0
2022-11-22 09:30:00,13.85,13.86,13.41,13.43,2185106.0,13.85,13.86,13.41,13.43,2185106.0
2022-11-22 09:35:00,13.43,13.52,13.36,13.42,1398798.0,13.43,13.52,13.36,13.42,1398798.0
2022-11-22 09:40:00,13.43,13.46,13.36,13.43,832670.0,13.43,13.46,13.36,13.43,832670.0
2022-11-22 09:45:00,13.44,13.48,13.4,13.44,999165.0,13.44,13.48,13.4,13.44,999165.0
2022-11-22 09:50:00,13.43,13.55,13.41,13.53,863387.0,13.43,13.55,13.41,13.53,863387.0
2022-11-22 09:55:00,13.53,13.62,13.5,13.6,1334169.0,13.53,13.62,13.5,13.6,1334169.0
2022-11-22 10:00:00,13.61,13.68,13.6,13.67,466669.0,13.61,13.68,13.6,13.67,466669.0
2022-11-22 10:05:00,13.67,13.77,13.67,13.77,566590.0,13.67,13.77,13.67,13.77,566590.0
2022-11-22 10:10:00,13.76,13.91,13.74,13.91,1380269.0,13.76,13.91,13.74,13.91,1380269.0
2022-11-22 10:15:00,13.91,13.93,13.83,13.87,690834.0,13.91,13.93,13.83,13.87,690834.0
2022-11-22 10:20:00,13.87,13.89,13.83,13.84,446007.0,13.87,13.89,13.83,13.84,446007.0
2022-11-22 10:25:00,13.84,13.95,13.83,13.92,832378.0,13.84,13.95,13.83,13.92,832378.0
2022-11-22 10:30:00,13.93,14.03,13.88,13.9,922094.0,13.93,14.03,13.88,13.9,922094.0
2022-11-22 10:35:00,13.89,13.91,13.87,13.9,151013.0,13.89,13.91,13.87,13.9,151013.0
2022-11-22 10:40:00,13.9,13.9,13.86,13.87,260572.0,13.9,13.9,13.86,13.87,260572.0
2022-11-22 10:45:00,13.88,13.92,13.87,13.92,158903.0,13.88,13.92,13.87,13.92,158903.0
2022-11-22 10:50:00,13.92,13.93,13.91,13.93,97011.0,13.92,13.93,13.91,13.93,97011.0
2022-11-22 10:55:00,13.93,13.95,13.9,13.9,180976.0,13.93,13.95,13.9,13.9,180976.0
2022-11-22 11:00:00,13.9,13.92,13.88,13.91,231920.0,13.9,13.92,13.88,13.91,231920.0
2022-11-22 11:05:00,13.9,13.92,13.9,13.9,128114.0,13.9,13.92,13.9,13.9,128114.0
2022-11-22 11:10:00,13.9,13.93,13.9,13.9,99543.0,13.9,13.93,13.9,13.9,99543.0
2022-11-22 11:15:00,13.9,13.95,13.89,13.95,217845.0,13.9,13.95,13.89,13.95,217845.0
2022-11-22 11:20:00,13.95,13.95,13.93,13.95,118310.0,13.95,13.95,13.93,13.95,118310.0
2022-11-22 11:25:00,13.95,13.99,13.94,13.96,557206.0,13.95,13.99,13.94,13.96,557206.0
2022-11-22 11:30:00,13.96,13.98,13.94,13.97,274538.0,13.96,13.98,13.94,13.97,274538.0
2022-11-22 11:35:00,13.96,13.99,13.96,13.98,277522.0,13.96,13.99,13.96,13.98,277522.0
2022-11-22 11:40:00,13.99,14.03,13.98,13.99,609574.0,13.99,14.03,13.98,13.99,609574.0
2022-11-22 11:45:00,13.98,13.99,13.96,13.98,119510.0,13.98,13.99,13.96,13.98,119510.0
2022-11-22 11:50:00,13.98,13.98,13.94,13.96,115023.0,13.98,13.98,13.94,13.96,115023.0
2022-11-22 11:55:00,13.96,13.96,13.92,13.94,157160.0,13.96,13.96,13.92,13.94,157160.0
2022-11-22 12:00:00,13.94,13.98,13.93,13.98,124835.0,13.94,13.98,13.93,13.98,124835.0
2022-11-22 12:05:00,13.97,13.99,13.96,13.98,77497.0,13.97,13.99,13.96,13.98,77497.0
2022-11-22 12:10:00,13.99,14.0,13.96,13.96,127603.0,13.99,14.0,13.96,13.96,127603.0
2022-11-22 12:15:00,13.96,13.99,13.96,13.99,113474.0,13.96,13.99,13.96,13.99,113474.0
2022-11-22 12:20:00,13.99,13.99,13.92,13.93,187447.0,13.99,13.99,13.92,13.93,187447.0
2022-11-22 12:25:00,13.93,13.95,13.92,13.94,138186.0,13.93,13.95,13.92,13.94,138186.0
2022-11-22 12:30:00,13.94,13.95,13.93,13.95,124424.0,13.94,13.95,13.93,13.95,124424.0
2022-11-22 12:35:00,13.95,13.95,13.93,13.93,45037.0,13.95,13.95,13.93,13.93,45037.0
2022-11-22 12:40:00,13.93,13.94,13.91,13.94,362356.0,13.93,13.94,13.91,13.94,362356.0
2022-11-22 12:45:00,13.94,13.94,13.9,13.91,105350.0,13.94,13.94,13.9,13.91,105350.0
2022-11-22 12:50:00,13.91,13.93,13.9,13.91,132491.0,13.91,13.93,13.9,13.91,132491.0
2022-11-22 12:55:00,13.91,13.93,13.9,13.93,184671.0,13.91,13.93,13.9,13.93,184671.0
2022-11-22 13:00:00,13.93,13.94,13.91,13.93,197695.0,13.93,13.94,13.91,13.93,197695.0
2022-11-22 13:05:00,13.93,13.96,13.91,13.96,139043.0,13.93,13.96,13.91,13.96,139043.0
2022-11-22 13:10:00,13.96,13.96,13.94,13.94,79895.0,13.96,13.96,13.94,13.94,79895.0
2022-11-22 13:15:00,13.94,13.95,13.92,13.94,120458.0,13.94,13.95,13.92,13.94,120458.0
2022-11-22 13:20:00,13.95,13.95,13.94,13.95,94654.0,13.95,13.95,13.94,13.95,94654.0
2022-11-22 13:25:00,13.94,13.95,13.94,13.94,60387.0,13.94,13.95,13.94,13.94,60387.0
2022-11-22 13:30:00,13.94,13.95,13.92,13.93,79599.0,13.94,13.95,13.92,13.93,79599.0
2022-11-22 13:35:00,13.92,13.93,13.88,13.9,160871.0,13.92,13.93,13.88,13.9,160871.0
2022-11-22 13:40:00,13.9,13.9,13.88,13.88,112967.0,13.9,13.9,13.88,13.88,112967.0
2022-11-22 13:45:00,13.89,13.9,13.87,13.87,103897.0,13.89,13.9,13.87,13.87,103897.0
2022-11-22 13:50:00,13.88,13.91,13.87,13.9,152383.0,13.88,13.91,13.87,13.9,152383.0
2022-11-22 13:55:00,13.9,13.91,13.89,13.9,85302.0,13.9,13.91,13.89,13.9,85302.0
2022-11-22 14:00:00,13.9,13.92,13.9,13.91,71778.0,13.9,13.92,13.9,13.91,71778.0
2022-11-22 14:05:00,13.91,13.91,13.89,13.9,61117.0,13.91,13.91,13.89,13.9,61117.0
2022-11-22 14:10:00,13.91,13.92,13.88,13.88,76930.0,13.91,13.92,13.88,13.88,76930.0
2022-11-22 14:15:00,13.88,13.91,13.87,13.9,101168.0,13.88,13.91,13.87,13.9,101168.0
2022-11-22 14:20:00,13.91,13.91,13.89,13.9,89686.0,13.91,13.91,13.89,13.9,89686.0
2022-11-22 14:25:00,13.9,13.91,13.88,13.91,197506.0,13.9,13.91,13.88,13.91,197506.0
2022-11-22 14:30:00,13.91,13.91,13.89,13.9,107515.0,13.91,13.91,13.89,13.9,107515.0
2022-11-22 14:35:00,13.9,13.91,13.89,13.91,100543.0,13.9,13.91,13.89,13.91,100543.0
2022-11-22 14:40:00,13.91,13.91,13.9,13.91,111013.0,13.91,13.91,13.9,13.91,111013.0
2022-11-22 14:45:00,13.91,13.92,13.9,13.92,60521.0,13.91,13.92,13.9,13.92,60521.0
2022-11-22 14:50:00,13.92,13.92,13.87,13.87,245275.0,13.92,13.92,13.87,13.87,245275.0
2022-11-22 14:55:00,13.88,13.89,13.87,13.88,173214.0,13.88,13.89,13.87,13.88,173214.0
2022-11-22 15:00:00,13.88,13.91,13.87,13.91,138986.0,13.88,13.91,13.87,13.91,138986.0
2022-11-22 15:05:00,13.91,13.91,13.89,13.91,75616.0,13.91,13.91,13.89,13.91,75616.0
2022-11-22 15:10:00,13.91,13.92,13.9,13.91,141085.0,13.91,13.92,13.9,13.91,141085.0
2022-11-22 15:15:00,13.91,13.91,13.9,13.91,63796.0,13.91,13.91,13.9,13.91,63796.0
2022-11-22 15:20:00,13.91,13.93,13.9,13.93,220471.0,13.91,13.93,13.9,13.93,220471.0
2022-11-22 15:25:00,13.93,13.93,13.91,13.92,223489.0,13.93,13.93,13.91,13.92,223489.0
2022-11-22 15:30:00,13.92,13.93,13.91,13.92,124541.0,13.92,13.93,13.91,13.92,124541.0
2022-11-22 15:35:00,13.92,13.95,13.91,13.94,222150.0,13.92,13.95,13.91,13.94,222150.0
2022-11-22 15:40:00,13.95,13.95,13.93,13.95,190080.0,13.95,13.95,13.93,13.95,190080.0
2022-11-22 15:45:00,13.95,13.95,13.92,13.92,264851.0,13.95,13.95,13.92,13.92,264851.0
2022-11-22 15:50:00,13.93,13.98,13.93,13.96,667782.0,13.93,13.98,13.93,13.96,667782.0
2022-11-22 15:55:00,13.96,13.99,13.96,13.97,926332.0,13.96,13.99,13.96,13.97,926332.0
2022-11-23 09:30:00,13.98,14.05,13.9,13.95,510098.0,13.98,14.05,13.9,13.95,510098.0
2022-11-23 09:35:00,13.96,13.97,13.88,13.9,437269.0,13.96,13.97,13.88,13.9,437269.0
2022-11-23 09:40:00,13.9,13.92,13.89,13.9,210601.0,13.9,13.92,13.89,13.9,210601.0
2022-11-23 09:45:00,13.9,13.99,13.89,13.94,481561.0,13.9,13.99,13.89,13.94,481561.0
2022-11-23 09:50:00,13.94,13.97,13.91,13.94,314276.0,13.94,13.97,13.91,13.94,314276.0
2022-11-23 09:55:00,13.95,13.96,13.93,13.96,225003.0,13.95,13.96,13.93,13.96,225003.0
2022-11-23 10:00:00,13.96,14.02,13.95,14.01,433173.0,13.96,14.02,13.95,14.01,433173.0
2022-11-23 10:05:00,14.01,14.06,13.99,14.02,602048.0,14.01,14.06,13.99,14.02,602048.0
2022-11-23 10:10:00,14.02,14.05,14.0,14.02,560063.0,14.02,14.05,14.0,14.02,560063.0
2022-11-23 10:15:00,14.03,14.04,13.96,14.0,1288493.0,14.03,14.04,13.96,14.0,1288493.0
2022-11-23 10:20:00,14.0,14.05,13.99,14.04,276624.0,14.0,14.05,13.99,14.04,276624.0
2022-11-23 10:25:00,14.04,14.12,14.04,14.1,687851.0,14.04,14.12,14.04,14.1,687851.0
2022-11-23 10:30:00,14.11,14.27,14.11,14.27,750774.0,14.11,14.27,14.11,14.27,750774.0
2022-11-23 10:35:00,14.27,14.3,14.23,14.25,780560.0,14.27,14.3,14.23,14.25,780560.0
2022-11-23 10:40:00,14.25,14.28,14.23,14.25,736147.0,14.25,14.28,14.23,14.25,736147.0
2022-11-23 10:45:00,14.25,14.27,14.21,14.26,292958.0,14.25,14.27,14.21,14.26,292958.0
2022-11-23 10:50:00,14.26,14.27,14.23,14.27,215033.0,14.26,14.27,14.23,14.27,215033.0
2022-11-23 10:55:00,14.27,14.29,14.26,14.28,154833.0,14.27,14.29,14.26,14.28,154833.0
2022-11-23 11:00:00,14.28,14.33,14.27,14.33,358526.0,14.28,14.33,14.27,14.33,358526.0
2022-11-23 11:05:00,14.33,14.35,14.29,14.31,272463.0,14.33,14.35,14.29,14.31,272463.0
2022-11-23 11:10:00,14.3,14.33,14.3,14.31,242841.0,14.3,14.33,14.3,14.31,242841.0
2022-11-23 11:15:00,14.31,14.32,14.27,14.29,247938.0,14.31,14.32,14.27,14.29,247938.0
2022-11-23 11:20:00,14.29,14.31,14.28,14.29,261384.0,14.29,14.31,14.28,14.29,261384.0
2022-11-23 11:25:00,14.29,14.31,14.25,14.25,283406.0,14.29,14.31,14.25,14.25,283406.0
2022-11-23 11:30:00,14.26,14.28,14.23,14.27,220286.0,14.26,14.28,14.23,14.27,220286.0
2022-11-23 11:35:00,14.27,14.28,14.25,14.28,139371.0,14.27,14.28,14.25,14.28,139371.0
2022-11-23 11:40:00,14.28,14.29,14.26,14.28,228753.0,14.28,14.29,14.26,14.28,228753.0
2022-11-23 11:45:00,14.28,14.29,14.2,14.21,337005.0,14.28,14.29,14.2,14.21,337005.0
2022-11-23 11:50:00,14.21,14.24,14.19,14.19,312420.0,14.21,14.24,14.19,14.19,312420.0
2022-11-23 11:55:00,14.19,14.22,14.16,14.21,246245.0,14.19,14.22,14.16,14.21,246245.0
2022-11-23 12:00:00,14.21,14.23,14.19,14.22,198189.0,14.21,14.23,14.19,14.22,198189.0
2022-11-23 12:05:00,14.23,14.24,14.22,14.23,156426.0,14.23,14.24,14.22,14.23,156426.0
2022-11-23 12:10:00,14.23,14.25,14.21,14.25,160169.0,14.23,14.25,14.21,14.25,160169.0
2022-11-23 12:15:00,14.25,14.29,14.24,14.29,134086.0,14.25,14.29,14.24,14.29,134086.0
2022-11-23 12:20:00,14.28,14.29,14.27,14.28,101121.0,14.28,14.29,14.27,14.28,101121.0
2022-11-23 12:25:00,14.29,14.29,14.26,14.27,134947.0,14.29,14.29,14.26,14.27,134947.0
2022-11-23 12:30:00,14.27,14.28,14.25,14.28,142292.0,14.27,14.28,14.25,14.28,142292.0
2022-11-23 12:35:00,14.28,14.28,14.25,14.27,165954.0,14.28,14.28,14.25,14.27,165954.0
2022-11-23 12:40:00,14.27,14.28,14.24,14.25,82657.0,14.27,14.28,14.24,14.25,82657.0
2022-11-23 12:45:00,14.26,14.26,14.23,14.24,104350.0,14.26,14.26,14.23,14.24,104350.0
2022-11-23 12:50:00,14.24,14.24,14.2,14.21,101330.0,14.24,14.24,14.2,14.21,101330.0
2022-11-23 12:55:00,14.21,14.21,14.17,14.19,216685.0,14.21,14.21,14.17,14.19,216685.0
2022-11-23 13:00:00,14.19,14.2,14.15,14.19,177147.0,14.19,14.2,14.15,14.19,177147.0
2022-11-23 13:05:00,14.19,14.2,14.17,14.2,93561.0,14.19,14.2,14.17,14.2,93561.0
2022-11-23 13:10:00,14.2,14.2,14.17,14.17,106524.0,14.2,14.2,14.17,14.17,106524.0
2022-11-23 13:15:00,14.18,14.19,14.17,14.19,50442.0,14.18,14.19,14.17,14.19,50442.0
2022-11-23 13:20:00,14.19,14.21,14.17,14.18,189770.0,14.19,14.21,14.17,14.18,189770.0
2022-11-23 13:25:00,14.18,14.23,14.17,14.23,133508.0,14.18,14.23,14.17,14.23,133508.0
2022-11-23 13:30:00,14.23,14.24,14.22,14.24,128183.0,14.23,14.24,14.22,14.24,128183.0
2022-11-23 13:35:00,14.24,14.25,14.23,14.24,83114.0,14.24,14.25,14.23,14.24,83114.0
2022-11-23 13:40:00,14.24,14.25,14.23,14.24,84727.0,14.24,14.25,14.23,14.24,84727.0
2022-11-23 13:45:00,14.25,14.27,14.24,14.27,166906.0,14.25,14.27,14.24,14.27,166906.0
2022-11-23 13:50:00,14.27,14.28,14.21,14.22,135303.0,14.27,14.28,14.21,14.22,135303.0
2022-11-23 13:55:00,14.22,14.24,14.21,14.23,205315.0,14.22,14.24,14.21,14.23,205315.0
2022-11-23 14:00:00,14.24,14.31,14.2,14.31,359095.0,14.24,14.31,14.2,14.31,359095.0
2022-11-23 14:05:00,14.31,14.31,14.25,14.28,187617.0,14.31,14.31,14.25,14.28,187617.0
2022-11-23 14:10:00,14.29,14.3,14.24,14.29,244256.0,14.29,14.3,14.24,14.29,244256.0
2022-11-23 14:15:00,14.3,14.33,14.29,14.3,410569.0,14.3,14.33,14.29,14.3,410569.0
2022-11-23 14:20:00,14.3,14.31,14.29,14.31,159580.0,14.3,14.31,14.29,14.31,159580.0
2022-11-23 14:25:00,14.31,14.35,14.3,14.32,166831.0,14.31,14.35,14.3,14.32,166831.0
2022-11-23 14:30:00,14.32,14.34,14.31,14.32,217422.0,14.32,14.34,14.31,14.32,217422.0
2022-11-23 14:35:00,14.32,14.33,14.29,14.3,152645.0,14.32,14.33,14.29,14.3,152645.0
2022-11-23 14:40:00,14.29,14.31,14.28,14.31,96588.0,14.29,14.31,14.28,14.31,96588.0
2022-11-23 14:45:00,14.31,14.31,14.26,14.3,217527.0,14.31,14.31,14.26,14.3,217527.0
2022-11-23 14:50:00,14.29,14.3,14.27,14.28,163679.0,14.29,14.3,14.27,14.28,163679.0
2022-11-23 14:55:00,14.29,14.31,14.28,14.3,163131.0,14.29,14.31,14.28,14.3,163131.0
2022-11-23 15:00:00,14.29,14.32,14.28,14.32,226203.0,14.29,14.32,14.28,14.32,226203.0
2022-11-23 15:05:00,14.32,14.35,14.31,14.34,157824.0,14.32,14.35,14.31,14.34,157824.0
2022-11-23 15:10:00,14.34,14.36,14.33,14.36,201864.0,14.34,14.36,14.33,14.36,201864.0
2022-11-23 15:15:00,14.35,14.4,14.35,14.39,367687.0,14.35,14.4,14.35,14.39,367687.0
2022-11-23 15:20:00,14.39,14.41,14.37,14.4,323241.0,14.39,14.41,14.37,14.4,323241.0
2022-11-23 15:25:00,14.4,14.4,14.37,14.39,125461.0,14.4,14.4,14.37,14.39,125461.0
2022-11-23 15:30:00,14.39,14.39,14.37,14.38,145796.0,14.39,14.39,14.37,14.38,145796.0
2022-11-23 15:35:00,14.38,14.38,14.36,14.37,292779.0,14.38,14.38,14.36,14.37,292779.0
2022-11-23 15:40:00,14.37,14.41,14.36,14.41,213038.0,14.37,14.41,14.36,14.41,213038.0
2022-11-23 15:45:00,14.4,14.41,14.39,14.41,422522.0,14.4,14.41,14.39,14.41,422522.0
2022-11-23 15:50:00,14.41,14.43,14.4,14.42,645763.0,14.41,14.43,14.4,14.42,645763.0
2022-11-23 15:55:00,14.42,14.42,14.4,14.42,928676.0,14.42,14.42,14.4,14.42,928676.0
2022-11-25 09:30:00,14.4,14.58,14.35,14.58,670675.0,14.4,14.58,14.35,14.58,670675.0
2022-11-25 09:35:00,14.58,14.65,14.56,14.57,342706.0,14.58,14.65,14.56,14.57,342706.0
2022-11-25 09:40:00,14.58,14.6,14.54,14.57,147086.0,14.58,14.6,14.54,14.57,147086.0
2022-11-25 09:45:00,14.56,14.57,14.51,14.53,171034.0,14.56,14.57,14.51,14.53,171034.0
2022-11-25 09:50:00,14.54,14.54,14.48,14.5,202910.0,14.54,14.54,14.48,14.5,202910.0
2022-11-25 09:55:00,14.5,14.52,14.49,14.51,178836.0,14.5,14.52,14.49,14.51,178836.0
2022-11-25 10:00:00,14.51,14.55,14.49,14.55,197572.0,14.51,14.55,14.49,14.55,197572.0
2022-11-25 10:05:00,14.55,14.6,14.54,14.6,188557.0,14.55,14.6,14.54,14.6,188557.0
2022-11-25 10:10:00,14.6,14.61,14.55,14.57,284438.0,14.6,14.61,14.55,14.57,284438.0
2022-11-25 10:15:00,14.57,14.59,14.56,14.59,109713.0,14.57,14.59,14.56,14.59,109713.0
2022-11-25 10:20:00,14.59,14.6,14.56,14.58,175402.0,14.59,14.6,14.56,14.58,175402.0
2022-11-25 10:25:00,14.58,14.6,14.58,14.6,115006.0,14.58,14.6,14.58,14.6,115006.0
2022-11-25 10:30:00,14.59,14.65,14.58,14.64,212446.0,14.59,14.65,14.58,14.64,212446.0
2022-11-25 10:35:00,14.64,14.65,14.61,14.63,145285.0,14.64,14.65,14.61,14.63,145285.0
2022-11-25 10:40:00,14.62,14.65,14.61,14.63,84620.0,14.62,14.65,14.61,14.63,84620.0
2022-11-25 10:45:00,14.64,14.69,14.63,14.68,426000.0,14.64,14.69,14.63,14.68,426000.0
2022-11-25 10:50:00,14.68,14.68,14.64,14.66,145736.0,14.68,14.68,14.64,14.66,145736.0
2022-11-25 10:55:00,14.66,14.67,14.63,14.65,147451.0,14.66,14.67,14.63,14.65,147451.0
2022-11-25 11:00:00,14.65,14.68,14.64,14.67,154928.0,14.65,14.68,14.64,14.67,154928.0
2022-11-25 11:05:00,14.67,14.69,14.66,14.68,102717.0,14.67,14.69,14.66,14.68,102717.0
2022-11-25 11:10:00,14.67,14.68,14.65,14.67,167393.0,14.67,14.68,14.65,14.67,167393.0
2022-11-25 11:15:00,14.68,14.7,14.66,14.68,185796.0,14.68,14.7,14.66,14.68,185796.0
2022-11-25 11:20:00,14.68,14.7,14.66,14.69,115935.0,14.68,14.7,14.66,14.69,115935.0
2022-11-25 11:25:00,14.69,14.69,14.65,14.65,188591.0,14.69,14.69,14.65,14.65,188591.0
2022-11-25 11:30:00,14.65,14.68,14.65,14.68,312645.0,14.65,14.68,14.65,14.68,312645.0
2022-11-25 11:35:00,14.68,14.69,14.66,14.67,203246.0,14.68,14.69,14.66,14.67,203246.0
2022-11-25 11:40:00,14.67,14.68,14.66,14.66,114808.0,14.67,14.68,14.66,14.66,114808.0
2022-11-25 11:45:00,14.66,14.67,14.61,14.62,232188.0,14.66,14.67,14.61,14.62,232188.0
2022-11-25 11:50:00,14.62,14.65,14.61,14.61,211248.0,14.62,14.65,14.61,14.61,211248.0
2022-11-25 11:55:00,14.62,14.62,14.6,14.61,160025.0,14.62,14.62,14.6,14.61,160025.0
2022-11-25 12:00:00,14.61,14.62,14.59,14.61,125785.0,14.61,14.62,14.59,14.61,125785.0
2022-11-25 12:05:00,14.6,14.62,14.58,14.59,129060.0,14.6,14.62,14.58,14.59,129060.0
2022-11-25 12:10:00,14.58,14.59,14.54,14.54,132317.0,14.58,14.59,14.54,14.54,132317.0
2022-11-25 12:15:00,14.55,14.58,14.54,14.56,176451.0,14.55,14.58,14.54,14.56,176451.0
2022-11-25 12:20:00,14.56,14.57,14.54,14.56,269343.0,14.56,14.57,14.54,14.56,269343.0
2022-11-25 12:25:00,14.56,14.57,14.53,14.56,173583.0,14.56,14.57,14.53,14.56,173583.0
2022-11-25 12:30:00,14.56,14.56,14.5,14.5,201217.0,14.56,14.56,14.5,14.5,201217.0
2022-11-25 12:35:00,14.5,14.53,14.49,14.53,212346.0,14.5,14.53,14.49,14.53,212346.0
2022-11-25 12:40:00,14.54,14.54,14.5,14.5,151115.0,14.54,14.54,14.5,14.5,151115.0
2022-11-25 12:45:00,14.5,14.5,14.46,14.47,235585.0,14.5,14.5,14.46,14.47,235585.0
2022-11-25 12:50:00,14.47,14.5,14.46,14.49,243030.0,14.47,14.5,14.46,14.49,243030.0
2022-11-25 12:55:00,14.49,14.53,14.48,14.51,634963.0,14.49,14.53,14.48,14.51,634963.0
2022-11-28 09:30:00,14.34,14.44,14.3,14.39,798254.0,14.34,14.44,14.3,14.39,798254.0
2022-11-28 09:35:00,14.38,14.4,14.35,14.38,233292.0,14.38,14.4,14.35,14.38,233292.0
2022-11-28 09:40:00,14.37,14.38,14.26,14.28,428157.0,14.37,14.38,14.26,14.28,428157.0
2022-11-28 09:45:00,14.28,14.36,14.26,14.34,185892.0,14.28,14.36,14.26,14.34,185892.0
2022-11-28 09:50:00,14.34,14.35,14.29,14.3,117555.0,14.34,14.35,14.29,14.3,117555.0
2022-11-28 09:55:00,14.29,14.31,14.23,14.27,195762.0,14.29,14.31,14.23,14.27,195762.0
2022-11-28 10:00:00,14.27,14.3,14.26,14.29,161304.0,14.27,14.3,14.26,14.29,161304.0
2022-11-28 10:05:00,14.28,14.3,14.26,14.29,82599.0,14.28,14.3,14.26,14.29,82599.0
2022-11-28 10:10:00,14.3,14.31,14.26,14.27,127350.0,14.3,14.31,14.26,14.27,127350.0
2022-11-28 10:15:00,14.27,14.33,14.26,14.32,123008.0,14.27,14.33,14.26,14.32,123008.0
2022-11-28 10:20:00,14.32,14.33,14.27,14.29,239929.0,14.32,14.33,14.27,14.29,239929.0
2022-11-28 10:25:00,14.3,14.31,14.25,14.27,206269.0,14.3,14.31,14.25,14.27,206269.0
2022-11-28 10:30:00,14.27,14.29,14.21,14.25,552807.0,14.27,14.29,14.21,14.25,552807.0
2022-11-28 10:35:00,14.25,14.27,14.23,14.25,132559.0,14.25,14.27,14.23,14.25,132559.0
2022-11-28 10:40:00,14.24,14.25,14.2,14.23,810628.0,14.24,14.25,14.2,14.23,810628.0
2022-11-28 10:45:00,14.23,14.26,14.21,14.26,91318.0,14.23,14.26,14.21,14.26,91318.0
2022-11-28 10:50:00,14.25,14.26,14.2,14.21,218718.0,14.25,14.26,14.2,14.21,218718.0
2022-11-28 10:55:00,14.21,14.23,14.18,14.2,283727.0,14.21,14.23,14.18,14.2,283727.0
2022-11-28 11:00:00,14.2,14.22,14.2,14.21,132833.0,14.2,14.22,14.2,14.21,132833.0
2022-11-28 11:05:00,14.22,14.22,14.19,14.22,193852.0,14.22,14.22,14.19,14.22,193852.0
2022-11-28 11:10:00,14.22,14.23,14.19,14.21,179617.0,14.22,14.23,14.19,14.21,179617.0
2022-11-28 11:15:00,14.21,14.22,14.17,14.19,394769.0,14.21,14.22,14.17,14.19,394769.0
2022-11-28 11:20:00,14.19,14.2,14.17,14.19,84806.0,14.19,14.2,14.17,14.19,84806.0
2022-11-28 11:25:00,14.2,14.2,14.18,14.19,180187.0,14.2,14.2,14.18,14.19,180187.0
2022-11-28 11:30:00,14.19,14.24,14.19,14.23,125700.0,14.19,14.24,14.19,14.23,125700.0
2022-11-28 11:35:00,14.22,14.27,14.22,14.23,535392.0,14.22,14.27,14.22,14.23,535392.0
2022-11-28 11:40:00,14.23,14.23,14.2,14.21,112099.0,14.23,14.23,14.2,14.21,112099.0
2022-11-28 11:45:00,14.21,14.23,14.2,14.23,79909.0,14.21,14.23,14.2,14.23,79909.0
2022-11-28 11:50:00,14.22,14.24,14.21,14.22,64071.0,14.22,14.24,14.21,14.22,64071.0
2022-11-28 11:55:00,14.21,14.25,14.21,14.24,96750.0,14.21,14.25,14.21,14.24,96750.0
2022-11-28 12:00:00,14.23,14.25,14.16,14.2,530139.0,14.23,14.25,14.16,14.2,530139.0
2022-11-28 12:05:00,14.19,14.23,14.14,14.14,482954.0,14.19,14.23,14.14,14.14,482954.0
2022-11-28 12:10:00,14.15,14.15,14.12,14.12,387356.0,14.15,14.15,14.12,14.12,387356.0
2022-11-28 12:15:00,14.12,14.14,14.1,14.11,252627.0,14.12,14.14,14.1,14.11,252627.0
2022-11-28 12:20:00,14.11,14.12,14.1,14.1,138025.0,14.11,14.12,14.1,14.1,138025.0
2022-11-28 12:25:00,14.1,14.11,14.08,14.09,134576.0,14.1,14.11,14.08,14.09,134576.0
2022-11-28 12:30:00,14.1,14.13,14.09,14.11,175478.0,14.1,14.13,14.09,14.11,175478.0
2022-11-28 12:35:00,14.12,14.13,14.1,14.11,72387.0,14.12,14.13,14.1,14.11,72387.0
2022-11-28 12:40:00,14.11,14.12,14.1,14.12,57617.0,14.11,14.12,14.1,14.12,57617.0
2022-11-28 12:45:00,14.12,14.12,14.08,14.09,145870.0,14.12,14.12,14.08,14.09,145870.0
2022-11-28 12:50:00,14.09,14.1,14.04,14.04,192944.0,14.09,14.1,14.04,14.04,192944.0
2022-11-28 12:55:00,14.04,14.05,14.03,14.05,212394.0,14.04,14.05,14.03,14.05,212394.0
2022-11-28 13:00:00,14.04,14.07,14.04,14.06,164175.0,14.04,14.07,14.04,14.06,164175.0
2022-11-28 13:05:00,14.06,14.07,14.03,14.04,157843.0,14.06,14.07,14.03,14.04,157843.0
2022-11-28 13:10:00,14.04,14.08,14.04,14.08,163972.0,14.04,14.08,14.04,14.08,163972.0
2022-11-28 13:15:00,14.08,14.09,14.06,14.07,122921.0,14.08,14.09,14.06,14.07,122921.0
2022-11-28 13:20:00,14.08,14.09,14.07,14.09,120411.0,14.08,14.09,14.07,14.09,120411.0
2022-11-28 13:25:00,14.09,14.09,14.06,14.08,106720.0,14.09,14.09,14.06,14.08,106720.0
2022-11-28 13:30:00,14.07,14.1,14.06,14.07,100349.0,14.07,14.1,14.06,14.07,100349.0
2022-11-28 13:35:00,14.07,14.08,14.06,14.08,39227.0,14.07,14.08,14.06,14.08,39227.0
2022-11-28 13:40:00,14.08,14.1,14.07,14.08,107812.0,14.08,14.1,14.07,14.08,107812.0
2022-11-28 13:45:00,14.08,14.1,14.06,14.07,122027.0,14.08,14.1,14.06,14.07,122027.0
2022-11-28 13:50:00,14.07,14.08,14.06,14.07,75631.0,14.07,14.08,14.06,14.07,75631.0
2022-11-28 13:55:00,14.06,14.07,14.02,14.02,417962.0,14.06,14.07,14.02,14.02,417962.0
2022-11-28 14:00:00,14.03,14.04,14.02,14.03,225567.0,14.03,14.04,14.02,14.03,225567.0
2022-11-28 14:05:00,14.03,14.03,14.01,14.02,114607.0,14.03,14.03,14.01,14.02,114607.0
2022-11-28 14:10:00,14.02,14.03,14.01,14.02,124085.0,14.02,14.03,14.01,14.02,124085.0
2022-11-28 14:15:00,14.03,14.03,14.0,14.0,215298.0,14.03,14.03,14.0,14.0,215298.0
2022-11-28 14:20:00,14.0,14.01,13.98,14.0,430084.0,14.0,14.01,13.98,14.0,430084.0
2022-11-28 14:25:00,14.0,14.01,13.98,14.0,134349.0,14.0,14.01,13.98,14.0,134349.0
2022-11-28 14:30:00,13.99,14.0,13.99,14.0,176361.0,13.99,14.0,13.99,14.0,176361.0
2022-11-28 14:35:00,14.0,14.0,13.99,13.99,74240.0,14.0,14.0,13.99,13.99,74240.0
2022-11-28 14:40:00,14.0,14.0,13.97,13.98,399028.0,14.0,14.0,13.97,13.98,399028.0
2022-11-28 14:45:00,13.98,13.98,13.96,13.96,87282.0,13.98,13.98,13.96,13.96,87282.0
2022-11-28 14:50:00,13.96,13.97,13.95,13.96,210211.0,13.96,13.97,13.95,13.96,210211.0
2022-11-28 14:55:00,13.96,13.97,13.92,13.93,175673.0,13.96,13.97,13.92,13.93,175673.0
2022-11-28 15:00:00,13.94,13.94,13.91,13.93,497799.0,13.94,13.94,13.91,13.93,497799.0
2022-11-28 15:05:00,13.93,13.93,13.9,13.91,185370.0,13.93,13.93,13.9,13.91,185370.0
2022-11-28 15:10:00,13.9,13.91,13.87,13.88,365896.0,13.9,13.91,13.87,13.88,365896.0
2022-11-28 15:15:00,13.88,13.9,13.86,13.9,253371.0,13.88,13.9,13.86,13.9,253371.0
2022-11-28 15:20:00,13.9,13.9,13.87,13.88,143890.0,13.9,13.9,13.87,13.88,143890.0
2022-11-28 15:25:00,13.88,13.89,13.87,13.88,163319.0,13.88,13.89,13.87,13.88,163319.0
2022-11-28 15:30:00,13.88,13.88,13.85,13.86,490390.0,13.88,13.88,13.85,13.86,490390.0
2022-11-28 15:35:00,13.87,13.87,13.84,13.86,255114.0,13.87,13.87,13.84,13.86,255114.0
2022-11-28 15:40:00,13.86,13.89,13.85,13.88,420551.0,13.86,13.89,13.85,13.88,420551.0
2022-11-28 15:45:00,13.88,13.88,13.85,13.86,352409.0,13.88,13.88,13.85,13.86,352409.0
2022-11-28 15:50:00,13.86,13.87,13.82,13.83,642305.0,13.86,13.87,13.82,13.83,642305.0
2022-11-28 15:55:00,13.82,13.86,13.82,13.83,1429059.0,13.82,13.86,13.82,13.83,1429059.0
2022-11-29 09:30:00,13.89,14.03,13.88,13.91,851319.0,13.89,14.03,13.88,13.91,851319.0
2022-11-29 09:35:00,13.91,13.93,13.83,13.84,410294.0,13.91,13.93,13.83,13.84,410294.0
2022-11-29 09:40:00,13.84,13.92,13.83,13.86,426939.0,13.84,13.92,13.83,13.86,426939.0
2022-11-29 09:45:00,13.86,13.95,13.85,13.93,474145.0,13.86,13.95,13.85,13.93,474145.0
2022-11-29 09:50:00,13.93,14.0,13.91,14.0,401129.0,13.93,14.0,13.91,14.0,401129.0
2022-11-29 09:55:00,14.0,14.06,13.98,14.03,379253.0,14.0,14.06,13.98,14.03,379253.0
2022-11-29 10:00:00,14.04,14.05,13.98,14.04,316199.0,14.04,14.05,13.98,14.04,316199.0
2022-11-29 10:05:00,14.04,14.07,13.99,14.0,599367.0,14.04,14.07,13.99,14.0,599367.0
2022-11-29 10:10:00,14.0,14.02,13.95,13.96,240415.0,14.0,14.02,13.95,13.96,240415.0
2022-11-29 10:15:00,13.96,13.98,13.94,13.96,193446.0,13.96,13.98,13.94,13.96,193446.0
2022-11-29 10:20:00,13.97,14.0,13.96,13.99,169661.0,13.97,14.0,13.96,13.99,169661.0
2022-11-29 10:25:00,13.99,14.02,13.98,14.02,94657.0,13.99,14.02,13.98,14.02,94657.0
2022-11-29 10:30:00,14.02,14.04,13.99,14.0,202644.0,14.02,14.04,13.99,14.0,202644.0
2022-11-29 10:35:00,13.99,14.0,13.97,13.98,139649.0,13.99,14.0,13.97,13.98,139649.0
2022-11-29 10:40:00,13.98,14.0,13.96,13.96,93434.0,13.98,14.0,13.96,13.96,93434.0
2022-11-29 10:45:00,13.97,13.98,13.95,13.98,118302.0,13.97,13.98,13.95,13.98,118302.0
2022-11-29 10:50:00,13.98,13.98,13.92,13.97,181219.0,13.98,13.98,13.92,13.97,181219.0
2022-11-29 10:55:00,13.97,14.0,13.97,13.97,122133.0,13.97,14.0,13.97,13.97,122133.0
2022-11-29 11:00:00,13.98,14.0,13.93,13.95,184395.0,13.98,14.0,13.93,13.95,184395.0
2022-11-29 11:05:00,13.95,13.95,13.88,13.89,249224.0,13.95,13.95,13.88,13.89,249224.0
2022-11-29 11:10:00,13.88,13.92,13.88,13.91,136298.0,13.88,13.92,13.88,13.91,136298.0
2022-11-29 11:15:00,13.91,13.92,13.88,13.88,81897.0,13.91,13.92,13.88,13.88,81897.0
2022-11-29 11:20:00,13.88,13.92,13.87,13.91,167485.0,13.88,13.92,13.87,13.91,167485.0
2022-11-29 11:25:00,13.91,13.92,13.88,13.9,95731.0,13.91,13.92,13.88,13.9,95731.0
2022-11-29 11:30:00,13.91,13.93,13.9,13.92,172870.0,13.91,13.93,13.9,13.92,172870.0
2022-11-29 11:35:00,13.91,13.92,13.89,13.92,136929.0,13.91,13.92,13.89,13.92,136929.0
2022-11-29 11:40:00,13.92,13.92,13.88,13.89,237054.0,13.92,13.92,13.88,13.89,237054.0
2022-11-29 11:45:00,13.9,13.92,13.89,13.91,163825.0,13.9,13.92,13.89,13.91,163825.0
2022-11-29 11:50:00,13.91,13.98,13.91,13.98,304748.0,13.91,13.98,13.91,13.98,304748.0
2022-11-29 11:55:00,13.98,14.0,13.96,13.98,223133.0,13.98,14.0,13.96,13.98,223133.0
2022-11-29 12:00:00,13.98,14.0,13.97,13.99,103547.0,13.98,14.0,13.97,13.99,103547.0
2022-11-29 12:05:00,13.99,14.01,13.98,13.98,207744.0,13.99,14.01,13.98,13.98,207744.0
2022-11-29 12:10:00,13.99,13.99,13.97,13.97,84244.0,13.99,13.99,13.97,13.97,84244.0
2022-11-29 12:15:00,13.98,13.98,13.95,13.98,128864.0,13.98,13.98,13.95,13.98,128864.0
2022-11-29 12:20:00,13.98,13.98,13.95,13.95,50887.0,13.98,13.98,13.95,13.95,50887.0
2022-11-29 12:25:00,13.95,13.97,13.94,13.96,150309.0,13.95,13.97,13.94,13.96,150309.0
2022-11-29 12:30:00,13.96,13.98,13.96,13.98,58020.0,13.96,13.98,13.96,13.98,58020.0
2022-11-29 12:35:00,13.98,13.99,13.96,13.99,125780.0,13.98,13.99,13.96,13.99,125780.0
2022-11-29 12:40:00,13.99,14.0,13.98,13.99,75626.0,13.99,14.0,13.98,13.99,75626.0
2022-11-29 12:45:00,13.98,13.99,13.96,13.98,113040.0,13.98,13.99,13.96,13.98,113040.0
2022-11-29 12:50:00,13.98,14.0,13.97,14.0,41706.0,13.98,14.0,13.97,14.0,41706.0
2022-11-29 12:55:00,14.0,14.02,13.98,14.0,193801.0,14.0,14.02,13.98,14.0,193801.0
2022-11-29 13:00:00,14.0,14.01,13.97,13.99,96247.0,14.0,14.01,13.97,13.99,96247.0
2022-11-29 13:05:00,13.98,13.99,13.97,13.97,45008.0,13.98,13.99,13.97,13.97,45008.0
2022-11-29 13:10:00,13.98,14.01,13.97,14.01,61870.0,13.98,14.01,13.97,14.01,61870.0
2022-11-29 13:15:00,14.01,14.01,13.96,13.98,72584.0,14.01,14.01,13.96,13.98,72584.0
2022-11-29 13:20:00,13.97,13.99,13.96,13.99,74415.0,13.97,13.99,13.96,13.99,74415.0
2022-11-29 13:25:00,13.98,13.99,13.95,13.98,124377.0,13.98,13.99,13.95,13.98,124377.0
2022-11-29 13:30:00,13.98,13.99,13.97,13.99,37895.0,13.98,13.99,13.97,13.99,37895.0
2022-11-29 13:35:00,13.99,14.0,13.98,14.0,32588.0,13.99,14.0,13.98,14.0,32588.0
2022-11-29 13:40:00,14.0,14.01,13.98,14.01,60247.0,14.0,14.01,13.98,14.01,60247.0
2022-11-29 13:45:00,14.0,14.03,14.0,14.02,165368.0,14.0,14.03,14.0,14.02,165368.0
2022-11-29 13:50:00,14.01,14.03,14.01,14.03,139673.0,14.01,14.03,14.01,14.03,139673.0
2022-11-29 13:55:00,14.03,14.04,14.03,14.04,83298.0,14.03,14.04,14.03,14.04,83298.0
2022-11-29 14:00:00,14.04,14.08,14.04,14.08,174309.0,14.04,14.08,14.04,14.08,174309.0
2022-11-29 14:05:00,14.08,14.09,14.07,14.09,134078.0,14.08,14.09,14.07,14.09,134078.0
2022-11-29 14:10:00,14.09,14.14,14.08,14.12,256111.0,14.09,14.14,14.08,14.12,256111.0
2022-11-29 14:15:00,14.13,14.13,14.11,14.12,95168.0,14.13,14.13,14.11,14.12,95168.0
2022-11-29 14:20:00,14.12,14.13,14.1,14.11,154726.0,14.12,14.13,14.1,14.11,154726.0
2022-11-29 14:25:00,14.11,14.11,14.08,14.09,117908.0,14.11,14.11,14.08,14.09,117908.0
2022-11-29 14:30:00,14.09,14.09,14.07,14.09,123396.0,14.09,14.09,14.07,14.09,123396.0
2022-11-29 14:35:00,14.09,14.1,14.07,14.09,118959.0,14.09,14.1,14.07,14.09,118959.0
2022-11-29 14:40:00,14.08,14.09,14.07,14.09,70240.0,14.08,14.09,14.07,14.09,70240.0
2022-11-29 14:45:00,14.09,14.1,14.07,14.1,57567.0,14.09,14.1,14.07,14.1,57567.0
2022-11-29 14:50:00,14.1,14.11,14.09,14.11,100759.0,14.1,14.11,14.09,14.11,100759.0
2022-11-29 14:55:00,14.11,14.12,14.1,14.12,67114.0,14.11,14.12,14.1,14.12,67114.0
2022-11-29 15:00:00,14.12,14.13,14.09,14.1,186258.0,14.12,14.13,14.09,14.1,186258.0
2022-11-29 15:05:00,14.1,14.13,14.09,14.13,77017.0,14.1,14.13,14.09,14.13,77017.0
2022-11-29 15:10:00,14.13,14.13,14.11,14.13,105596.0,14.13,14.13,14.11,14.13,105596.0
2022-11-29 15:15:00,14.13,14.13,14.11,14.12,68769.0,14.13,14.13,14.11,14.12,68769.0
2022-11-29 15:20:00,14.12,14.14,14.11,14.12,293552.0,14.12,14.14,14.11,14.12,293552.0
2022-11-29 15:25:00,14.11,14.13,14.1,14.12,92347.0,14.11,14.13,14.1,14.12,92347.0
2022-11-29 15:30:00,14.12,14.15,14.11,14.15,227607.0,14.12,14.15,14.11,14.15,227607.0
2022-11-29 15:35:00,14.15,14.16,14.13,14.13,322509.0,14.15,14.16,14.13,14.13,322509.0
2022-11-29 15:40:00,14.14,14.15,14.12,14.12,201176.0,14.14,14.15,14.12,14.12,201176.0
2022-11-29 15:45:00,14.13,14.13,14.11,14.13,149765.0,14.13,14.13,14.11,14.13,149765.0
2022-11-29 15:50:00,14.13,14.15,14.11,14.13,545791.0,14.13,14.15,14.11,14.13,545791.0
2022-11-29 15:55:00,14.13,14.15,14.12,14.14,973634.0,14.13,14.15,14.12,14.14,973634.0
2022-11-30 09:30:00,14.15,14.2,14.06,14.15,552586.0,14.15,14.2,14.06,14.15,552586.0
2022-11-30 09:35:00,14.15,14.17,14.04,14.05,335037.0,14.15,14.17,14.04,14.05,335037.0
2022-11-30 09:40:00,14.05,14.06,13.98,14.04,432630.0,14.05,14.06,13.98,14.04,432630.0
2022-11-30 09:45:00,14.04,14.08,14.0,14.01,189694.0,14.04,14.08,14.0,14.01,189694.0
2022-11-30 09:50:00,14.01,14.04,13.99,14.0,169991.0,14.01,14.04,13.99,14.0,169991.0
2022-11-30 09:55:00,14.0,14.02,13.99,13.99,135779.0,14.0,14.02,13.99,13.99,135779.0
2022-11-30 10:00:00,13.99,14.02,13.95,13.99,203349.0,13.99,14.02,13.95,13.99,203349.0
2022-11-30 10:05:00,13.99,14.01,13.95,13.97,145074.0,13.99,14.01,13.95,13.97,145074.0
2022-11-30 10:10:00,13.98,14.03,13.97,14.02,87017.0,13.98,14.03,13.97,14.02,87017.0
2022-11-30 10:15:00,14.02,14.03,13.98,13.99,107178.0,14.02,14.03,13.98,13.99,107178.0
2022-11-30 10:20:00,13.99,14.01,13.96,14.0,127859.0,13.99,14.01,13.96,14.0,127859.0
2022-11-30 10:25:00,14.0,14.01,13.96,13.98,156510.0,14.0,14.01,13.96,13.98,156510.0
2022-11-30 10:30:00,13.98,14.0,13.94,13.97,239432.0,13.98,14.0,13.94,13.97,239432.0
2022-11-30 10:35:00,13.96,14.02,13.96,13.99,222354.0,13.96,14.02,13.96,13.99,222354.0
2022-11-30 10:40:00,14.0,14.03,14.0,14.02,109123.0,14.0,14.03,14.0,14.02,109123.0
2022-11-30 10:45:00,14.01,14.01,13.97,13.98,126063.0,14.01,14.01,13.97,13.98,126063.0
2022-11-30 10:50:00,13.98,13.99,13.95,13.97,141204.0,13.98,13.99,13.95,13.97,141204.0
2022-11-30 10:55:00,13.98,14.0,13.97,13.98,135325.0,13.98,14.0,13.97,13.98,135325.0
2022-11-30 11:00:00,13.98,14.0,13.95,13.96,97229.0,13.98,14.0,13.95,13.96,97229.0
2022-11-30 11:05:00,13.96,14.0,13.95,13.99,160828.0,13.96,14.0,13.95,13.99,160828.0
2022-11-30 11:10:00,14.0,14.02,13.99,14.01,79866.0,14.0,14.02,13.99,14.01,79866.0
2022-11-30 11:15:00,14.01,14.02,13.99,14.0,69035.0,14.01,14.02,13.99,14.0,69035.0
2022-11-30 11:20:00,14.01,14.03,14.0,14.01,110984.0,14.01,14.03,14.0,14.01,110984.0
2022-11-30 11:25:00,14.01,14.01,13.99,13.99,47312.0,14.01,14.01,13.99,13.99,47312.0
2022-11-30 11:30:00,14.0,14.02,13.99,14.02,105853.0,14.0,14.02,13.99,14.02,105853.0
2022-11-30 11:35:00,14.01,14.02,14.0,14.02,115002.0,14.01,14.02,14.0,14.02,115002.0
2022-11-30 11:40:00,14.02,14.05,14.01,14.04,153409.0,14.02,14.05,14.01,14.04,153409.0
2022-11-30 11:45:00,14.04,14.05,14.03,14.05,49742.0,14.04,14.05,14.03,14.05,49742.0
2022-11-30 11:50:00,14.04,14.05,14.01,14.02,127266.0,14.04,14.05,14.01,14.02,127266.0
2022-11-30 11:55:00,14.01,14.04,14.0,14.04,76957.0,14.01,14.04,14.0,14.04,76957.0
2022-11-30 12:00:00,14.04,14.06,14.03,14.05,90268.0,14.04,14.06,14.03,14.05,90268.0
2022-11-30 12:05:00,14.06,14.07,14.04,14.06,166223.0,14.06,14.07,14.04,14.06,166223.0
2022-11-30 12:10:00,14.06,14.06,14.02,14.02,53995.0,14.06,14.06,14.02,14.02,53995.0
2022-11-30 12:15:00,14.02,14.03,13.96,13.96,140523.0,14.02,14.03,13.96,13.96,140523.0
2022-11-30 12:20:00,13.96,13.97,13.93,13.96,233727.0,13.96,13.97,13.93,13.96,233727.0
2022-11-30 12:25:00,13.96,13.98,13.95,13.95,149366.0,13.96,13.98,13.95,13.95,149366.0
2022-11-30 12:30:00,13.96,13.98,13.95,13.97,82095.0,13.96,13.98,13.95,13.97,82095.0
2022-11-30 12:35:00,13.97,13.98,13.94,13.95,125544.0,13.97,13.98,13.94,13.95,125544.0
2022-11-30 12:40:00,13.94,13.99,13.94,13.98,128949.0,13.94,13.99,13.94,13.98,128949.0
2022-11-30 12:45:00,13.97,13.99,13.96,13.97,104298.0,13.97,13.99,13.96,13.97,104298.0
2022-11-30 12:50:00,13.98,14.0,13.97,14.0,135194.0,13.98,14.0,13.97,14.0,135194.0
2022-11-30 12:55:00,13.99,14.01,13.97,13.98,144935.0,13.99,14.01,13.97,13.98,144935.0
2022-11-30 13:00:00,13.99,14.0,13.98,14.0,38119.0,13.99,14.0,13.98,14.0,38119.0
2022-11-30 13:05:00,13.99,14.01,13.99,14.0,65873.0,13.99,14.01,13.99,14.0,65873.0
2022-11-30 13:10:00,14.01,14.01,13.96,13.97,200135.0,14.01,14.01,13.96,13.97,200135.0
2022-11-30 13:15:00,13.98,13.98,13.96,13.97,49021.0,13.98,13.98,13.96,13.97,49021.0
2022-11-30 13:20:00,13.97,13.98,13.96,13.98,76858.0,13.97,13.98,13.96,13.98,76858.0
2022-11-30 13:25:00,13.98,13.98,13.96,13.97,59903.0,13.98,13.98,13.96,13.97,59903.0
2022-11-30 13:30:00,13.97,14.12,13.94,14.05,675745.0,13.97,14.12,13.94,14.05,675745.0
2022-11-30 13:35:00,14.06,14.15,14.04,14.12,292516.0,14.06,14.15,14.04,14.12,292516.0
2022-11-30 13:40:00,14.13,14.16,14.1,14.12,481652.0,14.13,14.16,14.1,14.12,481652.0
2022-11-30 13:45:00,14.12,14.13,14.07,14.11,270139.0,14.12,14.13,14.07,14.11,270139.0
2022-11-30 13:50:00,14.1,14.12,14.08,14.11,184257.0,14.1,14.12,14.08,14.11,184257.0
2022-11-30 13:55:00,14.12,14.22,14.11,14.21,355541.0,14.12,14.22,14.11,14.21,355541.0
2022-11-30 14:00:00,14.21,14.28,14.21,14.27,390261.0,14.21,14.28,14.21,14.27,390261.0
2022-11-30 14:05:00,14.28,14.31,14.25,14.26,497451.0,14.28,14.31,14.25,14.26,497451.0
2022-11-30 14:10:00,14.27,14.28,14.23,14.27,291989.0,14.27,14.28,14.23,14.27,291989.0
2022-11-30 14:15:00,14.27,14.33,14.26,14.33,584726.0,14.27,14.33,14.26,14.33,584726.0
2022-11-30 14:20:00,14.32,14.33,14.27,14.27,435731.0,14.32,14.33,14.27,14.27,435731.0
2022-11-30 14:25:00,14.28,14.3,14.26,14.29,179147.0,14.28,14.3,14.26,14.29,179147.0
2022-11-30 14:30:00,14.28,14.3,14.24,14.27,315875.0,14.28,14.3,14.24,14.27,315875.0
2022-11-30 14:35:00,14.27,14.27,14.22,14.23,188333.0,14.27,14.27,14.22,14.23,188333.0
2022-11-30 14:40:00,14.23,14.25,14.18,14.19,609446.0,14.23,14.25,14.18,14.19,609446.0
2022-11-30 14:45:00,14.2,14.22,14.18,14.21,280458.0,14.2,14.22,14.18,14.21,280458.0
2022-11-30 14:50:00,14.21,14.26,14.2,14.21,188823.0,14.21,14.26,14.2,14.21,188823.0
2022-11-30 14:55:00,14.22,14.24,14.21,14.24,164811.0,14.22,14.24,14.21,14.24,164811.0
2022-11-30 15:00:00,14.23,14.29,14.23,14.29,104419.0,14.23,14.29,14.23,14.29,104419.0
2022-11-30 15:05:00,14.28,14.3,14.27,14.28,247270.0,14.28,14.3,14.27,14.28,247270.0
2022-11-30 15:10:00,14.27,14.3,14.26,14.29,176094.0,14.27,14.3,14.26,14.29,176094.0
2022-11-30 15:15:00,14.29,14.34,14.29,14.34,491360.0,14.29,14.34,14.29,14.34,491360.0
2022-11-30 15:20:00,14.33,14.35,14.33,14.34,153580.0,14.33,14.35,14.33,14.34,153580.0
2022-11-30 15:25:00,14.34,14.35,14.32,14.34,203140.0,14.34,14.35,14.32,14.34,203140.0
2022-11-30 15:30:00,14.33,14.37,14.32,14.36,407972.0,14.33,14.37,14.32,14.36,407972.0
2022-11-30 15:35:00,14.36,14.38,14.35,14.36,217323.0,14.36,14.38,14.35,14.36,217323.0
2022-11-30 15:40:00,14.36,14.36,14.34,14.36,193430.0,14.36,14.36,14.34,14.36,193430.0
2022-11-30 15:45:00,14.35,14.37,14.34,14.35,390756.0,14.35,14.37,14.34,14.35,390756.0
2022-11-30 15:50:00,14.35,14.44,14.35,14.43,1275256.0,14.35,14.44,14.35,14.43,1275256.0
2022-11-30 15:55:00,14.44,14.45,14.39,14.44,1519875.0,14.44,14.45,14.39,14.44,1519875.0
2022-12-01 09:30:00,14.46,14.57,14.43,14.48,771025.0,14.46,14.57,14.43,14.48,771025.0
2022-12-01 09:35:00,14.49,14.54,14.43,14.43,312819.0,14.49,14.54,14.43,14.43,312819.0
2022-12-01 09:40:00,14.43,14.48,14.4,14.42,280108.0,14.43,14.48,14.4,14.42,280108.0
2022-12-01 09:45:00,14.43,14.45,14.4,14.42,236781.0,14.43,14.45,14.4,14.42,236781.0
2022-12-01 09:50:00,14.42,14.45,14.4,14.41,267417.0,14.42,14.45,14.4,14.41,267417.0
2022-12-01 09:55:00,14.41,14.42,14.36,14.37,426789.0,14.41,14.42,14.36,14.37,426789.0
2022-12-01 10:00:00,14.36,14.4,14.32,14.33,351209.0,14.36,14.4,14.32,14.33,351209.0
2022-12-01 10:05:00,14.33,14.33,14.26,14.28,729629.0,14.33,14.33,14.26,14.28,729629.0
2022-12-01 10:10:00,14.28,14.29,14.15,14.18,443143.0,14.28,14.29,14.15,14.18,443143.0
2022-12-01 10:15:00,14.18,14.19,14.12,14.12,337893.0,14.18,14.19,14.12,14.12,337893.0
2022-12-01 10:20:00,14.12,14.15,14.1,14.1,275411.0,14.12,14.15,14.1,14.1,275411.0
2022-12-01 10:25:00,14.1,14.1,14.04,14.08,577153.0,14.1,14.1,14.04,14.08,577153.0
2022-12-01 10:30:00,14.08,14.13,14.05,14.09,598973.0,14.08,14.13,14.05,14.09,598973.0
2022-12-01 10:35:00,14.1,14.15,14.07,14.12,291160.0,14.1,14.15,14.07,14.12,291160.0
2022-12-01 10:40:00,14.13,14.15,14.11,14.13,180728.0,14.13,14.15,14.11,14.13,180728.0
2022-12-01 10:45:00,14.13,14.16,14.13,14.13,264818.0,14.13,14.16,14.13,14.13,264818.0
2022-12-01 10:50:00,14.13,14.17,14.12,14.14,376079.0,14.13,14.17,14.12,14.14,376079.0
2022-12-01 10:55:00,14.14,14.15,14.1,14.14,315534.0,14.14,14.15,14.1,14.14,315534.0
2022-12-01 11:00:00,14.14,14.15,14.1,14.12,218149.0,14.14,14.15,14.1,14.12,218149.0
2022-12-01 11:05:00,14.12,14.13,14.08,14.11,227272.0,14.12,14.13,14.08,14.11,227272.0
2022-12-01 11:10:00,14.11,14.11,14.06,14.08,307559.0,14.11,14.11,14.06,14.08,307559.0
2022-12-01 11:15:00,14.07,14.08,14.02,14.04,347776.0,14.07,14.08,14.02,14.04,347776.0
2022-12-01 11:20:00,14.04,14.07,14.04,14.07,306745.0,14.04,14.07,14.04,14.07,306745.0
2022-12-01 11:25:00,14.07,14.1,14.06,14.1,253285.0,14.07,14.1,14.06,14.1,253285.0
2022-12-01 11:30:00,14.1,14.16,14.1,14.15,407593.0,14.1,14.16,14.1,14.15,407593.0
2022-12-01 11:35:00,14.15,14.19,14.14,14.18,360676.0,14.15,14.19,14.14,14.18,360676.0
2022-12-01 11:40:00,14.17,14.19,14.15,14.17,154607.0,14.17,14.19,14.15,14.17,154607.0
2022-12-01 11:45:00,14.17,14.17,14.13,14.14,160606.0,14.17,14.17,14.13,14.14,160606.0
2022-12-01 11:50:00,14.13,14.16,14.12,14.14,262993.0,14.13,14.16,14.12,14.14,262993.0
2022-12-01 11:55:00,14.13,14.16,14.12,14.14,193935.0,14.13,14.16,14.12,14.14,193935.0
2022-12-01 12:00:00,14.14,14.16,14.12,14.14,325860.0,14.14,14.16,14.12,14.14,325860.0
2022-12-01 12:05:00,14.14,14.15,14.08,14.08,336258.0,14.14,14.15,14.08,14.08,336258.0
2022-12-01 12:10:00,14.09,14.12,14.08,14.11,170699.0,14.09,14.12,14.08,14.11,170699.0
2022-12-01 12:15:00,14.12,14.13,14.07,14.08,205130.0,14.12,14.13,14.07,14.08,205130.0
2022-12-01 12:20:00,14.08,14.13,14.07,14.12,186637.0,14.08,14.13,14.07,14.12,186637.0
2022-12-01 12:25:00,14.12,14.14,14.1,14.12,126160.0,14.12,14.14,14.1,14.12,126160.0
2022-12-01 12:30:00,14.11,14.14,14.1,14.11,165582.0,14.11,14.14,14.1,14.11,165582.0
2022-12-01 12:35:00,14.11,14.11,14.08,14.1,170006.0,14.11,14.11,14.08,14.1,170006.0
2022-12-01 12:40:00,14.1,14.11,14.07,14.07,290002.0,14.1,14.11,14.07,14.07,290002.0
2022-12-01 12:45:00,14.07,14.09,14.05,14.06,323319.0,14.07,14.09,14.05,14.06,323319.0
2022-12-01 12:50:00,14.06,14.08,14.06,14.07,143854.0,14.06,14.08,14.06,14.07,143854.0
2022-12-01 12:55:00,14.07,14.08,14.03,14.05,320548.0,14.07,14.08,14.03,14.05,320548.0
2022-12-01 13:00:00,14.04,14.08,14.04,14.06,381864.0,14.04,14.08,14.04,14.06,381864.0
2022-12-01 13:05:00,14.06,14.09,14.05,14.07,122500.0,14.06,14.09,14.05,14.07,122500.0
2022-12-01 13:10:00,14.07,14.08,14.05,14.06,143384.0,14.07,14.08,14.05,14.06,143384.0
2022-12-01 13:15:00,14.06,14.06,14.02,14.02,577913.0,14.06,14.06,14.02,14.02,577913.0
2022-12-01 13:20:00,14.02,14.03,14.0,14.01,284199.0,14.02,14.03,14.0,14.01,284199.0
2022-12-01 13:25:00,14.01,14.02,13.95,13.96,833871.0,14.01,14.02,13.95,13.96,833871.0
2022-12-01 13:30:00,13.96,14.02,13.95,13.99,280689.0,13.96,14.02,13.95,13.99,280689.0
2022-12-01 13:35:00,14.0,14.01,13.97,13.98,343586.0,14.0,14.01,13.97,13.98,343586.0
2022-12-01 13:40:00,13.98,14.02,13.97,14.01,178346.0,13.98,14.02,13.97,14.01,178346.0
2022-12-01 13:45:00,14.0,14.02,13.99,14.01,165347.0,14.0,14.02,13.99,14.01,165347.0
2022-12-01 13:50:00,14.01,14.01,13.98,13.99,212508.0,14.01,14.01,13.98,13.99,212508.0
2022-12-01 13:55:00,13.99,14.0,13.98,14.0,102119.0,13.99,14.0,13.98,14.0,102119.0
2022-12-01 14:00:00,14.0,14.0,13.95,13.96,208179.0,14.0,14.0,13.95,13.96,208179.0
2022-12-01 14:05:00,13.96,13.98,13.95,13.97,195947.0,13.96,13.98,13.95,13.97,195947.0
2022-12-01 14:10:00,13.96,13.99,13.96,13.99,280273.0,13.96,13.99,13.96,13.99,280273.0
2022-12-01 14:15:00,13.99,14.0,13.98,13.98,137381.0,13.99,14.0,13.98,13.98,137381.0
2022-12-01 14:20:00,13.99,13.99,13.95,13.96,283843.0,13.99,13.99,13.95,13.96,283843.0
2022-12-01 14:25:00,13.96,13.98,13.93,13.98,493002.0,13.96,13.98,13.93,13.98,493002.0
2022-12-01 14:30:00,13.97,13.99,13.96,13.99,84860.0,13.97,13.99,13.96,13.99,84860.0
2022-12-01 14:35:00,13.99,13.99,13.96,13.98,170672.0,13.99,13.99,13.96,13.98,170672.0
2022-12-01 14:40:00,13.98,14.0,13.96,13.99,210273.0,13.98,14.0,13.96,13.99,210273.0
2022-12-01 14:45:00,13.99,14.02,13.98,14.02,172206.0,13.99,14.02,13.98,14.02,172206.0
2022-12-01 14:50:00,14.02,14.04,14.0,14.02,205656.0,14.02,14.04,14.0,14.02,205656.0
2022-12-01 14:55:00,14.01,14.02,13.99,14.01,114458.0,14.01,14.02,13.99,14.01,114458.0
2022-12-01 15:00:00,14.01,14.02,13.99,14.0,96777.0,14.01,14.02,13.99,14.0,96777.0
2022-12-01 15:05:00,14.0,14.01,13.99,14.01,126731.0,14.0,14.01,13.99,14.01,126731.0
2022-12-01 15:10:00,14.01,14.01,13.99,14.0,182811.0,14.01,14.01,13.99,14.0,182811.0
2022-12-01 15:15:00,14.0,14.0,13.97,13.98,223058.0,14.0,14.0,13.97,13.98,223058.0
2022-12-01 15:20:00,13.98,13.99,13.94,13.95,317866.0,13.98,13.99,13.94,13.95,317866.0
2022-12-01 15:25:00,13.95,13.98,13.94,13.98,213330.0,13.95,13.98,13.94,13.98,213330.0
2022-12-01 15:30:00,13.98,14.0,13.97,14.0,524820.0,13.98,14.0,13.97,14.0,524820.0
2022-12-01 15:35:00,14.0,14.02,13.99,14.02,215382.0,14.0,14.02,13.99,14.02,215382.0
2022-12-01 15:40:00,14.02,14.03,14.01,14.02,490819.0,14.02,14.03,14.01,14.02,490819.0
2022-12-01 15:45:00,14.02,14.02,13.98,13.99,334988.0,14.02,14.02,13.98,13.99,334988.0
2022-12-01 15:50:00,13.99,14.01,13.96,13.96,845602.0,13.99,14.01,13.96,13.96,845602.0
2022-12-01 15:55:00,13.96,13.99,13.95,13.98,1099787.0,13.96,13.99,13.95,13.98,1099787.0
2022-12-02 09:30:00,13.82,13.86,13.71,13.75,1014658.0,13.82,13.86,13.71,13.75,1014658.0
2022-12-02 09:35:00,13.74,13.79,13.7,13.78,696260.0,13.74,13.79,13.7,13.78,696260.0
2022-12-02 09:40:00,13.77,13.85,13.77,13.83,334513.0,13.77,13.85,13.77,13.83,334513.0
2022-12-02 09:45:00,13.82,13.86,13.79,13.79,376088.0,13.82,13.86,13.79,13.79,376088.0
2022-12-02 09:50:00,13.8,13.8,13.74,13.75,304182.0,13.8,13.8,13.74,13.75,304182.0
2022-12-02 09:55:00,13.75,13.79,13.74,13.78,508764.0,13.75,13.79,13.74,13.78,508764.0
2022-12-02 10:00:00,13.78,13.79,13.68,13.69,1164526.0,13.78,13.79,13.68,13.69,1164526.0
2022-12-02 10:05:00,13.69,13.73,13.67,13.72,530656.0,13.69,13.73,13.67,13.72,530656.0
2022-12-02 10:10:00,13.72,13.75,13.7,13.75,368128.0,13.72,13.75,13.7,13.75,368128.0
2022-12-02 10:15:00,13.75,13.76,13.71,13.71,279228.0,13.75,13.76,13.71,13.71,279228.0
2022-12-02 10:20:00,13.71,13.72,13.69,13.69,341746.0,13.71,13.72,13.69,13.69,341746.0
2022-12-02 10:25:00,13.7,13.72,13.68,13.72,300418.0,13.7,13.72,13.68,13.72,300418.0
2022-12-02 10:30:00,13.72,13.78,13.69,13.77,367905.0,13.72,13.78,13.69,13.77,367905.0
2022-12-02 10:35:00,13.78,13.8,13.75,13.79,428582.0,13.78,13.8,13.75,13.79,428582.0
2022-12-02 10:40:00,13.79,13.84,13.78,13.82,320187.0,13.79,13.84,13.78,13.82,320187.0
2022-12-02 10:45:00,13.81,13.82,13.78,13.79,308606.0,13.81,13.82,13.78,13.79,308606.0
2022-12-02 10:50:00,13.8,13.86,13.79,13.84,225989.0,13.8,13.86,13.79,13.84,225989.0
2022-12-02 10:55:00,13.84,13.85,13.8,13.81,353300.0,13.84,13.85,13.8,13.81,353300.0
2022-12-02 11:00:00,13.8,13.84,13.79,13.81,185306.0,13.8,13.84,13.79,13.81,185306.0
2022-12-02 11:05:00,13.8,13.83,13.79,13.8,130702.0,13.8,13.83,13.79,13.8,130702.0
2022-12-02 11:10:00,13.81,13.81,13.78,13.79,248868.0,13.81,13.81,13.78,13.79,248868.0
2022-12-02 11:15:00,13.79,13.83,13.79,13.83,146284.0,13.79,13.83,13.79,13.83,146284.0
2022-12-02 11:20:00,13.83,13.85,13.81,13.83,166935.0,13.83,13.85,13.81,13.83,166935.0
2022-12-02 11:25:00,13.83,13.89,13.82,13.89,330001.0,13.83,13.89,13.82,13.89,330001.0
2022-12-02 11:30:00,13.88,13.91,13.87,13.88,280443.0,13.88,13.91,13.87,13.88,280443.0
2022-12-02 11:35:00,13.88,13.92,13.87,13.9,231920.0,13.88,13.92,13.87,13.9,231920.0
2022-12-02 11:40:00,13.89,13.92,13.88,13.9,180843.0,13.89,13.92,13.88,13.9,180843.0
2022-12-02 11:45:00,13.9,13.9,13.87,13.9,160476.0,13.9,13.9,13.87,13.9,160476.0
2022-12-02 11:50:00,13.9,13.9,13.86,13.88,173780.0,13.9,13.9,13.86,13.88,173780.0
2022-12-02 11:55:00,13.88,13.89,13.86,13.87,89103.0,13.88,13.89,13.86,13.87,89103.0
2022-12-02 12:00:00,13.86,13.89,13.84,13.88,285726.0,13.86,13.89,13.84,13.88,285726.0
2022-12-02 12:05:00,13.87,13.89,13.86,13.87,180109.0,13.87,13.89,13.86,13.87,180109.0
2022-12-02 12:10:00,13.87,13.9,13.86,13.89,121318.0,13.87,13.9,13.86,13.89,121318.0
2022-12-02 12:15:00,13.89,13.9,13.86,13.87,142587.0,13.89,13.9,13.86,13.87,142587.0
2022-12-02 12:20:00,13.87,13.9,13.86,13.89,300149.0,13.87,13.9,13.86,13.89,300149.0
2022-12-02 12:25:00,13.89,13.94,13.89,13.91,270690.0,13.89,13.94,13.89,13.91,270690.0
2022-12-02 12:30:00,13.91,13.93,13.89,13.92,115643.0,13.91,13.93,13.89,13.92,115643.0
2022-12-02 12:35:00,13.92,13.93,13.86,13.88,144101.0,13.92,13.93,13.86,13.88,144101.0
2022-12-02 12:40:00,13.88,13.89,13.87,13.87,86379.0,13.88,13.89,13.87,13.87,86379.0
2022-12-02 12:45:00,13.88,13.88,13.86,13.88,81464.0,13.88,13.88,13.86,13.88,81464.0
2022-12-02 12:50:00,13.88,13.88,13.85,13.87,225424.0,13.88,13.88,13.85,13.87,225424.0
2022-12-02 12:55:00,13.87,13.89,13.85,13.85,105544.0,13.87,13.89,13.85,13.85,105544.0
2022-12-02 13:00:00,13.85,13.86,13.82,13.82,294278.0,13.85,13.86,13.82,13.82,294278.0
2022-12-02 13:05:00,13.82,13.83,13.8,13.81,146750.0,13.82,13.83,13.8,13.81,146750.0
2022-12-02 13:10:00,13.81,13.82,13.8,13.81,94157.0,13.81,13.82,13.8,13.81,94157.0
2022-12-02 13:15:00,13.81,13.82,13.78,13.78,157069.0,13.81,13.82,13.78,13.78,157069.0
2022-12-02 13:20:00,13.79,13.79,13.77,13.77,91895.0,13.79,13.79,13.77,13.77,91895.0
2022-12-02 13:25:00,13.78,13.81,13.76,13.8,196070.0,13.78,13.81,13.76,13.8,196070.0
2022-12-02 13:30:00,13.79,13.82,13.79,13.8,106822.0,13.79,13.82,13.79,13.8,106822.0
2022-12-02 13:35:00,13.81,13.81,13.79,13.81,187084.0,13.81,13.81,13.79,13.81,187084.0
2022-12-02 13:40:00,13.81,13.83,13.8,13.83,101087.0,13.81,13.83,13.8,13.83,101087.0
2022-12-02 13:45:00,13.83,13.84,13.82,13.84,80469.0,13.83,13.84,13.82,13.84,80469.0
2022-12-02 13:50:00,13.84,13.84,13.82,13.83,154161.0,13.84,13.84,13.82,13.83,154161.0
2022-12-02 13:55:00,13.82,13.83,13.82,13.83,34817.0,13.82,13.83,13.82,13.83,34817.0
2022-12-02 14:00:00,13.82,13.84,13.82,13.84,97142.0,13.82,13.84,13.82,13.84,97142.0
2022-12-02 14:05:00,13.83,13.84,13.8,13.81,130202.0,13.83,13.84,13.8,13.81,130202.0
2022-12-02 14:10:00,13.8,13.83,13.8,13.83,145459.0,13.8,13.83,13.8,13.83,145459.0
2022-12-02 14:15:00,13.83,13.85,13.82,13.83,142967.0,13.83,13.85,13.82,13.83,142967.0
2022-12-02 14:20:00,13.83,13.84,13.82,13.84,86313.0,13.83,13.84,13.82,13.84,86313.0
2022-12-02 14:25:00,13.84,13.84,13.83,13.84,62328.0,13.84,13.84,13.83,13.84,62328.0
2022-12-02 14:30:00,13.84,13.86,13.82,13.85,180058.0,13.84,13.86,13.82,13.85,180058.0
2022-12-02 14:35:00,13.84,13.86,13.83,13.86,241464.0,13.84,13.86,13.83,13.86,241464.0
2022-12-02 14:40:00,13.85,13.87,13.85,13.87,73839.0,13.85,13.87,13.85,13.87,73839.0
2022-12-02 14:45:00,13.87,13.88,13.86,13.88,160047.0,13.87,13.88,13.86,13.88,160047.0
2022-12-02 14:50:00,13.88,13.92,13.87,13.92,122477.0,13.88,13.92,13.87,13.92,122477.0
2022-12-02 14:55:00,13.91,13.95,13.91,13.95,368964.0,13.91,13.95,13.91,13.95,368964.0
2022-12-02 15:00:00,13.95,13.97,13.94,13.96,189105.0,13.95,13.97,13.94,13.96,189105.0
2022-12-02 15:05:00,13.97,13.98,13.95,13.97,279498.0,13.97,13.98,13.95,13.97,279498.0
2022-12-02 15:10:00,13.97,13.98,13.95,13.98,254250.0,13.97,13.98,13.95,13.98,254250.0
2022-12-02 15:15:00,13.97,13.98,13.95,13.96,176887.0,13.97,13.98,13.95,13.96,176887.0
2022-12-02 15:20:00,13.96,13.98,13.95,13.96,316477.0,13.96,13.98,13.95,13.96,316477.0
2022-12-02 15:25:00,13.96,13.98,13.95,13.97,292906.0,13.96,13.98,13.95,13.97,292906.0
2022-12-02 15:30:00,13.96,13.97,13.92,13.94,433160.0,13.96,13.97,13.92,13.94,433160.0
2022-12-02 15:35:00,13.93,13.94,13.9,13.94,364941.0,13.93,13.94,13.9,13.94,364941.0
2022-12-02 15:40:00,13.94,13.94,13.92,13.94,133444.0,13.94,13.94,13.92,13.94,133444.0
2022-12-02 15:45:00,13.94,13.95,13.93,13.94,347059.0,13.94,13.95,13.93,13.94,347059.0
2022-12-02 15:50:00,13.93,13.97,13.93,13.95,511755.0,13.93,13.97,13.93,13.95,511755.0
2022-12-02 15:55:00,13.95,13.98,13.95,13.98,958140.0,13.95,13.98,13.95,13.98,958140.0
2022-12-05 09:30:00,13.84,13.94,13.82,13.91,706051.0,13.84,13.94,13.82,13.91,706051.0
2022-12-05 09:35:00,13.9,13.93,13.85,13.92,288062.0,13.9,13.93,13.85,13.92,288062.0
2022-12-05 09:40:00,13.91,13.97,13.9,13.96,374163.0,13.91,13.97,13.9,13.96,374163.0
2022-12-05 09:45:00,13.95,14.01,13.93,13.98,539146.0,13.95,14.01,13.93,13.98,539146.0
2022-12-05 09:50:00,13.98,14.05,13.97,14.01,501450.0,13.98,14.05,13.97,14.01,501450.0
2022-12-05 09:55:00,14.01,14.02,13.92,13.93,239555.0,14.01,14.02,13.92,13.93,239555.0
2022-12-05 10:00:00,13.92,13.92,13.84,13.89,444770.0,13.92,13.92,13.84,13.89,444770.0
2022-12-05 10:05:00,13.9,14.0,13.89,13.94,429583.0,13.9,14.0,13.89,13.94,429583.0
2022-12-05 10:10:00,13.94,14.03,13.93,14.03,444869.0,13.94,14.03,13.93,14.03,444869.0
2022-12-05 10:15:00,14.03,14.12,14.02,14.12,1141082.0,14.03,14.12,14.02,14.12,1141082.0
2022-12-05 10:20:00,14.12,14.14,14.08,14.11,398874.0,14.12,14.14,14.08,14.11,398874.0
2022-12-05 10:25:00,14.11,14.12,14.06,14.09,377623.0,14.11,14.12,14.06,14.09,377623.0
2022-12-05 10:30:00,14.09,14.15,14.08,14.15,318305.0,14.09,14.15,14.08,14.15,318305.0
2022-12-05 10:35:00,14.15,14.17,14.12,14.16,524409.0,14.15,14.17,14.12,14.16,524409.0
2022-12-05 10:40:00,14.15,14.17,14.12,14.14,271688.0,14.15,14.17,14.12,14.14,271688.0
2022-12-05 10:45:00,14.14,14.15,14.11,14.13,164763.0,14.14,14.15,14.11,14.13,164763.0
2022-12-05 10:50:00,14.14,14.16,14.11,14.12,206017.0,14.14,14.16,14.11,14.12,206017.0
2022-12-05 10:55:00,14.11,14.16,14.11,14.14,185678.0,14.11,14.16,14.11,14.14,185678.0
2022-12-05 11:00:00,14.15,14.23,14.14,14.23,769115.0,14.15,14.23,14.14,14.23,769115.0
2022-12-05 11:05:00,14.23,14.27,14.2,14.26,789236.0,14.23,14.27,14.2,14.26,789236.0
2022-12-05 11:10:00,14.25,14.3,14.24,14.29,588695.0,14.25,14.3,14.24,14.29,588695.0
2022-12-05 11:15:00,14.29,14.3,14.25,14.27,394150.0,14.29,14.3,14.25,14.27,394150.0
2022-12-05 11:20:00,14.26,14.27,14.22,14.26,323315.0,14.26,14.27,14.22,14.26,323315.0
2022-12-05 11:25:00,14.26,14.3,14.25,14.28,395368.0,14.26,14.3,14.25,14.28,395368.0
2022-12-05 11:30:00,14.28,14.34,14.26,14.29,506306.0,14.28,14.34,14.26,14.29,506306.0
2022-12-05 11:35:00,14.29,14.3,14.24,14.27,292777.0,14.29,14.3,14.24,14.27,292777.0
2022-12-05 11:40:00,14.28,14.3,14.24,14.25,321151.0,14.28,14.3,14.24,14.25,321151.0
2022-12-05 11:45:00,14.25,14.26,14.2,14.21,401277.0,14.25,14.26,14.2,14.21,401277.0
2022-12-05 11:50:00,14.21,14.23,14.17,14.18,268957.0,14.21,14.23,14.17,14.18,268957.0
2022-12-05 11:55:00,14.18,14.18,14.1,14.11,329395.0,14.18,14.18,14.1,14.11,329395.0
2022-12-05 12:00:00,14.11,14.13,14.08,14.09,303885.0,14.11,14.13,14.08,14.09,303885.0
2022-12-05 12:05:00,14.08,14.1,14.07,14.09,210016.0,14.08,14.1,14.07,14.09,210016.0
2022-12-05 12:10:00,14.1,14.11,14.07,14.09,287120.0,14.1,14.11,14.07,14.09,287120.0
2022-12-05 12:15:00,14.09,14.11,14.08,14.1,166365.0,14.09,14.11,14.08,14.1,166365.0
2022-12-05 12:20:00,14.11,14.12,14.1,14.11,96113.0,14.11,14.12,14.1,14.11,96113.0
2022-12-05 12:25:00,14.11,14.12,14.08,14.1,192715.0,14.11,14.12,14.08,14.1,192715.0
2022-12-05 12:30:00,14.1,14.11,14.04,14.05,206499.0,14.1,14.11,14.04,14.05,206499.0
2022-12-05 12:35:00,14.04,14.07,14.03,14.04,225734.0,14.04,14.07,14.03,14.04,225734.0
2022-12-05 12:40:00,14.04,14.05,14.02,14.02,128833.0,14.04,14.05,14.02,14.02,128833.0
2022-12-05 12:45:00,14.03,14.04,14.01,14.02,120671.0,14.03,14.04,14.01,14.02,120671.0
2022-12-05 12:50:00,14.02,14.02,13.98,14.0,221019.0,14.02,14.02,13.98,14.0,221019.0
2022-12-05 12:55:00,14.0,14.01,13.97,13.99,218168.0,14.0,14.01,13.97,13.99,218168.0
2022-12-05 13:00:00,13.98,14.0,13.96,13.96,114107.0,13.98,14.0,13.96,13.96,114107.0
2022-12-05 13:05:00,13.96,13.98,13.95,13.95,252395.0,13.96,13.98,13.95,13.95,252395.0
2022-12-05 13:10:00,13.96,13.99,13.94,13.99,247313.0,13.96,13.99,13.94,13.99,247313.0
2022-12-05 13:15:00,13.98,14.01,13.98,14.0,156340.0,13.98,14.01,13.98,14.0,156340.0
2022-12-05 13:20:00,14.0,14.0,13.97,13.99,220322.0,14.0,14.0,13.97,13.99,220322.0
2022-12-05 13:25:00,13.98,14.0,13.97,13.98,157530.0,13.98,14.0,13.97,13.98,157530.0
2022-12-05 13:30:00,13.98,14.0,13.96,14.0,91581.0,13.98,14.0,13.96,14.0,91581.0
2022-12-05 13:35:00,14.0,14.02,13.99,14.02,149855.0,14.0,14.02,13.99,14.02,149855.0
2022-12-05 13:40:00,14.02,14.03,13.99,14.01,121889.0,14.02,14.03,13.99,14.01,121889.0
2022-12-05 13:45:00,14.01,14.02,13.99,14.01,74595.0,14.01,14.02,13.99,14.01,74595.0
2022-12-05 13:50:00,14.01,14.02,14.0,14.02,154405.0,14.01,14.02,14.0,14.02,154405.0
2022-12-05 13:55:00,14.01,14.02,13.98,13.99,112028.0,14.01,14.02,13.98,13.99,112028.0
2022-12-05 14:00:00,13.98,14.01,13.98,14.0,119379.0,13.98,14.01,13.98,14.0,119379.0
2022-12-05 14:05:00,14.0,14.01,13.99,14.0,134058.0,14.0,14.01,13.99,14.0,134058.0
2022-12-05 14:10:00,14.01,14.04,14.0,14.03,135148.0,14.01,14.04,14.0,14.03,135148.0
2022-12-05 14:15:00,14.03,14.06,14.02,14.03,254011.0,14.03,14.06,14.02,14.03,254011.0
2022-12-05 14:20:00,14.02,14.03,14.0,14.01,99453.0,14.02,14.03,14.0,14.01,99453.0
2022-12-05 14:25:00,14.01,14.03,14.01,14.03,93578.0,14.01,14.03,14.01,14.03,93578.0
2022-12-05 14:30:00,14.02,14.03,14.0,14.01,87194.0,14.02,14.03,14.0,14.01,87194.0
2022-12-05 14:35:00,14.01,14.03,14.0,14.01,126157.0,14.01,14.03,14.0,14.01,126157.0
2022-12-05 14:40:00,14.01,14.02,13.98,14.01,210767.0,14.01,14.02,13.98,14.01,210767.0
2022-12-05 14:45:00,14.01,14.03,13.99,14.03,159976.0,14.01,14.03,13.99,14.03,159976.0
2022-12-05 14:50:00,14.03,14.04,14.02,14.04,130656.0,14.03,14.04,14.02,14.04,130656.0
2022-12-05 14:55:00,14.03,14.07,14.02,14.07,195581.0,14.03,14.07,14.02,14.07,195581.0
2022-12-05 15:00:00,14.06,14.11,14.06,14.09,280228.0,14.06,14.11,14.06,14.09,280228.0
2022-12-05 15:05:00,14.09,14.1,14.08,14.1,128994.0,14.09,14.1,14.08,14.1,128994.0
2022-12-05 15:10:00,14.09,14.1,14.07,14.09,166405.0,14.09,14.1,14.07,14.09,166405.0
2022-12-05 15:15:00,14.09,14.09,14.05,14.07,257157.0,14.09,14.09,14.05,14.07,257157.0
2022-12-05 15:20:00,14.07,14.09,14.06,14.08,225867.0,14.07,14.09,14.06,14.08,225867.0
2022-12-05 15:25:00,14.09,14.09,14.04,14.04,260375.0,14.09,14.09,14.04,14.04,260375.0
2022-12-05 15:30:00,14.04,14.09,14.04,14.07,210491.0,14.04,14.09,14.04,14.07,210491.0
2022-12-05 15:35:00,14.08,14.1,14.08,14.08,220242.0,14.08,14.1,14.08,14.08,220242.0
2022-12-05 15:40:00,14.09,14.1,14.07,14.09,284824.0,14.09,14.1,14.07,14.09,284824.0
2022-12-05 15:45:00,14.09,14.1,14.06,14.1,556296.0,14.09,14.1,14.06,14.1,556296.0
2022-12-05 15:50:00,14.1,14.11,14.08,14.09,1016075.0,14.1,14.11,14.08,14.09,1016075.0
2022-12-05 15:55:00,14.1,14.14,14.09,14.12,1103898.0,14.1,14.14,14.09,14.12,1103898.0
2022-12-06 09:30:00,14.14,14.25,14.09,14.21,628287.0,14.14,14.25,14.09,14.21,628287.0
2022-12-06 09:35:00,14.21,14.21,14.1,14.11,448281.0,14.21,14.21,14.1,14.11,448281.0
2022-12-06 09:40:00,14.11,14.13,14.07,14.09,209663.0,14.11,14.13,14.07,14.09,209663.0
2022-12-06 09:45:00,14.09,14.15,14.05,14.11,319010.0,14.09,14.15,14.05,14.11,319010.0
2022-12-06 09:50:00,14.11,14.14,14.1,14.12,185244.0,14.11,14.14,14.1,14.12,185244.0
2022-12-06 09:55:00,14.13,14.16,14.1,14.11,320925.0,14.13,14.16,14.1,14.11,320925.0
2022-12-06 10:00:00,14.1,14.12,14.07,14.09,185189.0,14.1,14.12,14.07,14.09,185189.0
2022-12-06 10:05:00,14.1,14.1,14.01,14.02,266664.0,14.1,14.1,14.01,14.02,266664.0
2022-12-06 10:10:00,14.03,14.04,14.0,14.04,165765.0,14.03,14.04,14.0,14.04,165765.0
2022-12-06 10:15:00,14.04,14.1,14.04,14.1,194976.0,14.04,14.1,14.04,14.1,194976.0
2022-12-06 10:20:00,14.1,14.1,14.05,14.08,297945.0,14.1,14.1,14.05,14.08,297945.0
2022-12-06 10:25:00,14.08,14.12,14.08,14.11,219237.0,14.08,14.12,14.08,14.11,219237.0
2022-12-06 10:30:00,14.11,14.14,14.1,14.11,284982.0,14.11,14.14,14.1,14.11,284982.0
2022-12-06 10:35:00,14.11,14.13,14.06,14.09,179559.0,14.11,14.13,14.06,14.09,179559.0
2022-12-06 10:40:00,14.09,14.14,14.06,14.13,145331.0,14.09,14.14,14.06,14.13,145331.0
2022-12-06 10:45:00,14.14,14.19,14.13,14.19,247517.0,14.14,14.19,14.13,14.19,247517.0
2022-12-06 10:50:00,14.18,14.2,14.17,14.19,278524.0,14.18,14.2,14.17,14.19,278524.0
2022-12-06 10:55:00,14.19,14.2,14.17,14.18,181122.0,14.19,14.2,14.17,14.18,181122.0
2022-12-06 11:00:00,14.18,14.19,14.15,14.18,284599.0,14.18,14.19,14.15,14.18,284599.0
2022-12-06 11:05:00,14.18,14.2,14.16,14.18,183780.0,14.18,14.2,14.16,14.18,183780.0
2022-12-06 11:10:00,14.18,14.19,14.16,14.17,128108.0,14.18,14.19,14.16,14.17,128108.0
2022-12-06 11:15:00,14.17,14.17,14.08,14.1,282727.0,14.17,14.17,14.08,14.1,282727.0
2022-12-06 11:20:00,14.1,14.15,14.09,14.14,173139.0,14.1,14.15,14.09,14.14,173139.0
2022-12-06 11:25:00,14.14,14.15,14.1,14.13,121510.0,14.14,14.15,14.1,14.13,121510.0
2022-12-06 11:30:00,14.13,14.15,14.11,14.14,141686.0,14.13,14.15,14.11,14.14,141686.0
2022-12-06 11:35:00,14.14,14.15,14.09,14.11,175759.0,14.14,14.15,14.09,14.11,175759.0
2022-12-06 11:40:00,14.11,14.11,14.07,14.08,147911.0,14.11,14.11,14.07,14.08,147911.0
2022-12-06 11:45:00,14.08,14.12,14.06,14.12,340895.0,14.08,14.12,14.06,14.12,340895.0
2022-12-06 11:50:00,14.12,14.13,14.08,14.09,257299.0,14.12,14.13,14.08,14.09,257299.0
2022-12-06 11:55:00,14.09,14.1,14.05,14.08,170523.0,14.09,14.1,14.05,14.08,170523.0
2022-12-06 12:00:00,14.08,14.12,14.07,14.11,143032.0,14.08,14.12,14.07,14.11,143032.0
2022-12-06 12:05:00,14.11,14.13,14.1,14.12,186039.0,14.11,14.13,14.1,14.12,186039.0
2022-12-06 12:10:00,14.13,14.13,14.1,14.12,125610.0,14.13,14.13,14.1,14.12,125610.0
2022-12-06 12:15:00,14.12,14.12,14.07,14.09,164917.0,14.12,14.12,14.07,14.09,164917.0
2022-12-06 12:20:00,14.09,14.13,14.08,14.11,272268.0,14.09,14.13,14.08,14.11,272268.0
2022-12-06 12:25:00,14.11,14.12,14.09,14.11,116407.0,14.11,14.12,14.09,14.11,116407.0
2022-12-06 12:30:00,14.11,14.13,14.1,14.13,75434.0,14.11,14.13,14.1,14.13,75434.0
2022-12-06 12:35:00,14.13,14.13,14.08,14.1,87209.0,14.13,14.13,14.08,14.1,87209.0
2022-12-06 12:40:00,14.1,14.11,14.09,14.1,118299.0,14.1,14.11,14.09,14.1,118299.0
2022-12-06 12:45:00,14.11,14.12,14.09,14.11,79819.0,14.11,14.12,14.09,14.11,79819.0
2022-12-06 12:50:00,14.11,14.14,14.09,14.13,145901.0,14.11,14.14,14.09,14.13,145901.0
2022-12-06 12:55:00,14.13,14.13,14.1,14.11,122541.0,14.13,14.13,14.1,14.11,122541.0
2022-12-06 13:00:00,14.1,14.12,14.09,14.1,153201.0,14.1,14.12,14.09,14.1,153201.0
2022-12-06 13:05:00,14.1,14.11,14.07,14.08,187164.0,14.1,14.11,14.07,14.08,187164.0
2022-12-06 13:10:00,14.08,14.09,14.05,14.09,143410.0,14.08,14.09,14.05,14.09,143410.0
2022-12-06 13:15:00,14.09,14.11,14.08,14.1,96645.0,14.09,14.11,14.08,14.1,96645.0
2022-12-06 13:20:00,14.1,14.12,14.09,14.1,126767.0,14.1,14.12,14.09,14.1,126767.0
2022-12-06 13:25:00,14.09,14.11,14.08,14.11,133516.0,14.09,14.11,14.08,14.11,133516.0
2022-12-06 13:30:00,14.11,14.11,14.08,14.09,151541.0,14.11,14.11,14.08,14.09,151541.0
2022-12-06 13:35:00,14.09,14.1,14.07,14.08,145248.0,14.09,14.1,14.07,14.08,145248.0
2022-12-06 13:40:00,14.07,14.11,14.06,14.11,93222.0,14.07,14.11,14.06,14.11,93222.0
2022-12-06 13:45:00,14.11,14.11,14.09,14.1,141735.0,14.11,14.11,14.09,14.1,141735.0
2022-12-06 13:50:00,14.1,14.11,14.05,14.07,123614.0,14.1,14.11,14.05,14.07,123614.0
2022-12-06 13:55:00,14.07,14.09,14.06,14.09,89730.0,14.07,14.09,14.06,14.09,89730.0
2022-12-06 14:00:00,14.08,14.09,14.05,14.06,291747.0,14.08,14.09,14.05,14.06,291747.0
2022-12-06 14:05:00,14.06,14.06,14.02,14.04,245154.0,14.06,14.06,14.02,14.04,245154.0
2022-12-06 14:10:00,14.04,14.06,14.04,14.04,88852.0,14.04,14.06,14.04,14.04,88852.0
2022-12-06 14:15:00,14.05,14.08,14.04,14.07,125610.0,14.05,14.08,14.04,14.07,125610.0
2022-12-06 14:20:00,14.07,14.07,14.04,14.07,87995.0,14.07,14.07,14.04,14.07,87995.0
2022-12-06 14:25:00,14.07,14.07,14.04,14.07,170731.0,14.07,14.07,14.04,14.07,170731.0
2022-12-06 14:30:00,14.07,14.07,14.06,14.07,66104.0,14.07,14.07,14.06,14.07,66104.0
2022-12-06 14:35:00,14.07,14.07,14.04,14.07,176119.0,14.07,14.07,14.04,14.07,176119.0
2022-12-06 14:40:00,14.07,14.11,14.06,14.1,159990.0,14.07,14.11,14.06,14.1,159990.0
2022-12-06 14:45:00,14.1,14.11,14.09,14.11,113738.0,14.1,14.11,14.09,14.11,113738.0
2022-12-06 14:50:00,14.11,14.13,14.1,14.12,152955.0,14.11,14.13,14.1,14.12,152955.0
2022-12-06 14:55:00,14.13,14.13,14.11,14.12,114057.0,14.13,14.13,14.11,14.12,114057.0
2022-12-06 15:00:00,14.12,14.19,14.11,14.19,230432.0,14.12,14.19,14.11,14.19,230432.0
2022-12-06 15:05:00,14.19,14.21,14.18,14.21,224982.0,14.19,14.21,14.18,14.21,224982.0
2022-12-06 15:10:00,14.21,14.22,14.18,14.22,253241.0,14.21,14.22,14.18,14.22,253241.0
2022-12-06 15:15:00,14.21,14.24,14.21,14.24,438529.0,14.21,14.24,14.21,14.24,438529.0
2022-12-06 15:20:00,14.23,14.25,14.21,14.24,420765.0,14.23,14.25,14.21,14.24,420765.0
2022-12-06 15:25:00,14.24,14.25,14.23,14.24,277343.0,14.24,14.25,14.23,14.24,277343.0
2022-12-06 15:30:00,14.25,14.3,14.24,14.28,579140.0,14.25,14.3,14.24,14.28,579140.0
2022-12-06 15:35:00,14.28,14.3,14.27,14.29,246129.0,14.28,14.3,14.27,14.29,246129.0
2022-12-06 15:40:00,14.29,14.31,14.26,14.31,504337.0,14.29,14.31,14.26,14.31,504337.0
2022-12-06 15:45:00,14.3,14.31,14.28,14.31,492124.0,14.3,14.31,14.28,14.31,492124.0
2022-12-06 15:50:00,14.31,14.34,14.3,14.33,635879.0,14.31,14.34,14.3,14.33,635879.0
2022-12-06 15:55:00,14.33,14.33,14.3,14.33,884560.0,14.33,14.33,14.3,14.33,884560.0
2022-12-07 09:30:00,14.25,14.25,13.93,14.0,978470.0,14.25,14.25,13.93,14.0,978470.0
2022-12-07 09:35:00,14.0,14.09,14.0,14.07,820926.0,14.0,14.09,14.0,14.07,820926.0
2022-12-07 09:40:00,14.08,14.09,13.97,14.04,581203.0,14.08,14.09,13.97,14.04,581203.0
2022-12-07 09:45:00,14.04,14.06,13.93,13.94,494080.0,14.04,14.06,13.93,13.94,494080.0
2022-12-07 09:50:00,13.94,13.97,13.85,13.88,620646.0,13.94,13.97,13.85,13.88,620646.0
2022-12-07 09:55:00,13.88,13.9,13.85,13.88,418802.0,13.88,13.9,13.85,13.88,418802.0
2022-12-07 10:00:00,13.88,13.89,13.8,13.87,639312.0,13.88,13.89,13.8,13.87,639312.0
2022-12-07 10:05:00,13.86,13.9,13.83,13.87,713701.0,13.86,13.9,13.83,13.87,713701.0
2022-12-07 10:10:00,13.87,13.9,13.82,13.87,595430.0,13.87,13.9,13.82,13.87,595430.0
2022-12-07 10:15:00,13.87,13.87,13.79,13.79,517776.0,13.87,13.87,13.79,13.79,517776.0
2022-12-07 10:20:00,13.79,13.83,13.72,13.74,555401.0,13.79,13.83,13.72,13.74,555401.0
2022-12-07 10:25:00,13.74,13.78,13.69,13.77,424384.0,13.74,13.78,13.69,13.77,424384.0
2022-12-07 10:30:00,13.77,13.82,13.75,13.79,403645.0,13.77,13.82,13.75,13.79,403645.0
2022-12-07 10:35:00,13.79,13.81,13.76,13.78,375262.0,13.79,13.81,13.76,13.78,375262.0
2022-12-07 10:40:00,13.77,13.81,13.74,13.76,239177.0,13.77,13.81,13.74,13.76,239177.0
2022-12-07 10:45:00,13.76,13.8,13.74,13.8,310007.0,13.76,13.8,13.74,13.8,310007.0
2022-12-07 10:50:00,13.8,13.82,13.78,13.79,342552.0,13.8,13.82,13.78,13.79,342552.0
2022-12-07 10:55:00,13.8,13.81,13.76,13.81,355682.0,13.8,13.81,13.76,13.81,355682.0
2022-12-07 11:00:00,13.81,13.85,13.8,13.84,322048.0,13.81,13.85,13.8,13.84,322048.0
2022-12-07 11:05:00,13.84,13.89,13.83,13.86,371350.0,13.84,13.89,13.83,13.86,371350.0
2022-12-07 11:10:00,13.85,13.87,13.82,13.83,163661.0,13.85,13.87,13.82,13.83,163661.0
2022-12-07 11:15:00,13.83,13.85,13.78,13.78,362902.0,13.83,13.85,13.78,13.78,362902.0
2022-12-07 11:20:00,13.78,13.78,13.69,13.69,423026.0,13.78,13.78,13.69,13.69,423026.0
2022-12-07 11:25:00,13.7,13.75,13.69,13.73,529729.0,13.7,13.75,13.69,13.73,529729.0
2022-12-07 11:30:00,13.73,13.76,13.71,13.71,342646.0,13.73,13.76,13.71,13.71,342646.0
2022-12-07 11:35:00,13.71,13.76,13.71,13.74,310252.0,13.71,13.76,13.71,13.74,310252.0
2022-12-07 11:40:00,13.74,13.76,13.71,13.74,245962.0,13.74,13.76,13.71,13.74,245962.0
2022-12-07 11:45:00,13.74,13.76,13.72,13.74,181046.0,13.74,13.76,13.72,13.74,181046.0
2022-12-07 11:50:00,13.74,13.74,13.68,13.68,338670.0,13.74,13.74,13.68,13.68,338670.0
2022-12-07 11:55:00,13.68,13.72,13.67,13.69,430492.0,13.68,13.72,13.67,13.69,430492.0
2022-12-07 12:00:00,13.69,13.69,13.66,13.67,223638.0,13.69,13.69,13.66,13.67,223638.0
2022-12-07 12:05:00,13.67,13.67,13.65,13.67,256755.0,13.67,13.67,13.65,13.67,256755.0
2022-12-07 12:10:00,13.67,13.68,13.65,13.67,209298.0,13.67,13.68,13.65,13.67,209298.0
2022-12-07 12:15:00,13.67,13.68,13.62,13.63,363337.0,13.67,13.68,13.62,13.63,363337.0
2022-12-07 12:20:00,13.62,13.64,13.58,13.61,487770.0,13.62,13.64,13.58,13.61,487770.0
2022-12-07 12:25:00,13.61,13.61,13.57,13.59,255723.0,13.61,13.61,13.57,13.59,255723.0
2022-12-07 12:30:00,13.59,13.6,13.58,13.59,156150.0,13.59,13.6,13.58,13.59,156150.0
2022-12-07 12:35:00,13.59,13.62,13.58,13.61,266390.0,13.59,13.62,13.58,13.61,266390.0
2022-12-07 12:40:00,13.62,13.66,13.61,13.64,519066.0,13.62,13.66,13.61,13.64,519066.0
2022-12-07 12:45:00,13.65,13.67,13.64,13.67,266515.0,13.65,13.67,13.64,13.67,266515.0
2022-12-07 12:50:00,13.67,13.71,13.66,13.7,321573.0,13.67,13.71,13.66,13.7,321573.0
2022-12-07 12:55:00,13.7,13.71,13.67,13.71,274640.0,13.7,13.71,13.67,13.71,274640.0
2022-12-07 13:00:00,13.7,13.74,13.7,13.71,219794.0,13.7,13.74,13.7,13.71,219794.0
2022-12-07 13:05:00,13.71,13.73,13.69,13.73,97856.0,13.71,13.73,13.69,13.73,97856.0
2022-12-07 13:10:00,13.72,13.73,13.7,13.73,142306.0,13.72,13.73,13.7,13.73,142306.0
2022-12-07 13:15:00,13.72,13.73,13.7,13.71,163549.0,13.72,13.73,13.7,13.71,163549.0
2022-12-07 13:20:00,13.71,13.72,13.68,13.7,213065.0,13.71,13.72,13.68,13.7,213065.0
2022-12-07 13:25:00,13.7,13.73,13.69,13.71,155216.0,13.7,13.73,13.69,13.71,155216.0
2022-12-07 13:30:00,13.71,13.73,13.7,13.71,92940.0,13.71,13.73,13.7,13.71,92940.0
2022-12-07 13:35:00,13.71,13.72,13.68,13.7,115456.0,13.71,13.72,13.68,13.7,115456.0
2022-12-07 13:40:00,13.71,13.73,13.69,13.73,126628.0,13.71,13.73,13.69,13.73,126628.0
2022-12-07 13:45:00,13.73,13.75,13.72,13.73,175417.0,13.73,13.75,13.72,13.73,175417.0
2022-12-07 13:50:00,13.73,13.73,13.69,13.69,121652.0,13.73,13.73,13.69,13.69,121652.0
2022-12-07 13:55:00,13.69,13.73,13.68,13.71,129099.0,13.69,13.73,13.68,13.71,129099.0
2022-12-07 14:00:00,13.72,13.73,13.68,13.69,226533.0,13.72,13.73,13.68,13.69,226533.0
2022-12-07 14:05:00,13.69,13.69,13.66,13.68,249907.0,13.69,13.69,13.66,13.68,249907.0
2022-12-07 14:10:00,13.68,13.75,13.66,13.74,201728.0,13.68,13.75,13.66,13.74,201728.0
2022-12-07 14:15:00,13.74,13.75,13.73,13.74,118095.0,13.74,13.75,13.73,13.74,118095.0
2022-12-07 14:20:00,13.74,13.74,13.7,13.7,114461.0,13.74,13.74,13.7,13.7,114461.0
2022-12-07 14:25:00,13.71,13.74,13.7,13.72,98131.0,13.71,13.74,13.7,13.72,98131.0
2022-12-07 14:30:00,13.71,13.73,13.7,13.72,177605.0,13.71,13.73,13.7,13.72,177605.0
2022-12-07 14:35:00,13.73,13.75,13.71,13.75,177185.0,13.73,13.75,13.71,13.75,177185.0
2022-12-07 14:40:00,13.74,13.75,13.7,13.71,240533.0,13.74,13.75,13.7,13.71,240533.0
2022-12-07 14:45:00,13.71,13.71,13.68,13.69,132459.0,13.71,13.71,13.68,13.69,132459.0
2022-12-07 14:50:00,13.69,13.69,13.67,13.68,67776.0,13.69,13.69,13.67,13.68,67776.0
2022-12-07 14:55:00,13.68,13.7,13.67,13.69,130566.0,13.68,13.7,13.67,13.69,130566.0
2022-12-07 15:00:00,13.69,13.71,13.68,13.7,167883.0,13.69,13.71,13.68,13.7,167883.0
2022-12-07 15:05:00,13.7,13.7,13.65,13.66,224547.0,13.7,13.7,13.65,13.66,224547.0
2022-12-07 15:10:00,13.66,13.67,13.63,13.63,190998.0,13.66,13.67,13.63,13.63,190998.0
2022-12-07 15:15:00,13.63,13.65,13.61,13.61,276598.0,13.63,13.65,13.61,13.61,276598.0
2022-12-07 15:20:00,13.61,13.64,13.59,13.62,286595.0,13.61,13.64,13.59,13.62,286595.0
2022-12-07 15:25:00,13.62,13.63,13.6,13.62,170604.0,13.62,13.63,13.6,13.62,170604.0
2022-12-07 15:30:00,13.62,13.63,13.61,13.62,410287.0,13.62,13.63,13.61,13.62,410287.0
2022-12-07 15:35:00,13.62,13.62,13.58,13.61,304117.0,13.62,13.62,13.58,13.61,304117.0
2022-12-07 15:40:00,13.61,13.62,13.59,13.6,217378.0,13.61,13.62,13.59,13.6,217378.0
2022-12-07 15:45:00,13.59,13.6,13.56,13.56,546127.0,13.59,13.6,13.56,13.56,546127.0
2022-12-07 15:50:00,13.57,13.58,13.54,13.54,780348.0,13.57,13.58,13.54,13.54,780348.0
2022-12-07 15:55:00,13.54,13.56,13.53,13.55,1249194.0,13.54,13.56,13.53,13.55,1249194.0
2022-12-08 09:30:00,13.65,13.78,13.64,13.65,793975.0,13.65,13.78,13.64,13.65,793975.0
2022-12-08 09:35:00,13.65,13.72,13.64,13.69,251996.0,13.65,13.72,13.64,13.69,251996.0
2022-12-08 09:40:00,13.7,13.8,13.7,13.75,506083.0,13.7,13.8,13.7,13.75,506083.0
2022-12-08 09:45:00,13.74,13.75,13.67,13.7,286637.0,13.74,13.75,13.67,13.7,286637.0
2022-12-08 09:50:00,13.69,13.73,13.67,13.7,414470.0,13.69,13.73,13.67,13.7,414470.0
2022-12-08 09:55:00,13.7,13.7,13.65,13.7,292271.0,13.7,13.7,13.65,13.7,292271.0
2022-12-08 10:00:00,13.69,13.73,13.66,13.68,362999.0,13.69,13.73,13.66,13.68,362999.0
2022-12-08 10:05:00,13.68,13.7,13.65,13.66,216664.0,13.68,13.7,13.65,13.66,216664.0
2022-12-08 10:10:00,13.67,13.71,13.65,13.65,294224.0,13.67,13.71,13.65,13.65,294224.0
2022-12-08 10:15:00,13.65,13.67,13.61,13.63,409197.0,13.65,13.67,13.61,13.63,409197.0
2022-12-08 10:20:00,13.62,13.64,13.6,13.63,206846.0,13.62,13.64,13.6,13.63,206846.0
2022-12-08 10:25:00,13.63,13.64,13.61,13.61,283998.0,13.63,13.64,13.61,13.61,283998.0
2022-12-08 10:30:00,13.62,13.69,13.61,13.69,268028.0,13.62,13.69,13.61,13.69,268028.0
2022-12-08 10:35:00,13.68,13.7,13.67,13.68,270740.0,13.68,13.7,13.67,13.68,270740.0
2022-12-08 10:40:00,13.68,13.68,13.65,13.65,145727.0,13.68,13.68,13.65,13.65,145727.0
2022-12-08 10:45:00,13.66,13.66,13.61,13.63,374987.0,13.66,13.66,13.61,13.63,374987.0
2022-12-08 10:50:00,13.63,13.65,13.61,13.62,161501.0,13.63,13.65,13.61,13.62,161501.0
2022-12-08 10:55:00,13.61,13.62,13.6,13.61,182415.0,13.61,13.62,13.6,13.61,182415.0
2022-12-08 11:00:00,13.6,13.62,13.59,13.61,683915.0,13.6,13.62,13.59,13.61,683915.0
2022-12-08 11:05:00,13.61,13.63,13.6,13.61,467460.0,13.61,13.63,13.6,13.61,467460.0
2022-12-08 11:10:00,13.6,13.64,13.6,13.62,176071.0,13.6,13.64,13.6,13.62,176071.0
2022-12-08 11:15:00,13.62,13.63,13.59,13.61,594694.0,13.62,13.63,13.59,13.61,594694.0
2022-12-08 11:20:00,13.61,13.63,13.6,13.61,242612.0,13.61,13.63,13.6,13.61,242612.0
2022-12-08 11:25:00,13.61,13.63,13.6,13.63,110069.0,13.61,13.63,13.6,13.63,110069.0
2022-12-08 11:30:00,13.63,13.68,13.62,13.65,311776.0,13.63,13.68,13.62,13.65,311776.0
2022-12-08 11:35:00,13.65,13.65,13.63,13.65,159720.0,13.65,13.65,13.63,13.65,159720.0
2022-12-08 11:40:00,13.65,13.65,13.61,13.62,191107.0,13.65,13.65,13.61,13.62,191107.0
2022-12-08 11:45:00,13.63,13.65,13.62,13.63,174300.0,13.63,13.65,13.62,13.63,174300.0
2022-12-08 11:50:00,13.63,13.64,13.6,13.61,230886.0,13.63,13.64,13.6,13.61,230886.0
2022-12-08 11:55:00,13.6,13.61,13.58,13.6,235330.0,13.6,13.61,13.58,13.6,235330.0
2022-12-08 12:00:00,13.59,13.61,13.57,13.59,207935.0,13.59,13.61,13.57,13.59,207935.0
2022-12-08 12:05:00,13.59,13.59,13.57,13.58,115046.0,13.59,13.59,13.57,13.58,115046.0
2022-12-08 12:10:00,13.58,13.58,13.55,13.58,175751.0,13.58,13.58,13.55,13.58,175751.0
2022-12-08 12:15:00,13.58,13.58,13.55,13.55,272931.0,13.58,13.58,13.55,13.55,272931.0
2022-12-08 12:20:00,13.56,13.56,13.53,13.54,367503.0,13.56,13.56,13.53,13.54,367503.0
2022-12-08 12:25:00,13.54,13.55,13.52,13.53,227480.0,13.54,13.55,13.52,13.53,227480.0
2022-12-08 12:30:00,13.52,13.53,13.45,13.45,536581.0,13.52,13.53,13.45,13.45,536581.0
2022-12-08 12:35:00,13.46,13.46,13.41,13.42,481244.0,13.46,13.46,13.41,13.42,481244.0
2022-12-08 12:40:00,13.42,13.42,13.38,13.38,724965.0,13.42,13.42,13.38,13.38,724965.0
2022-12-08 12:45:00,13.38,13.45,13.38,13.45,298745.0,13.38,13.45,13.38,13.45,298745.0
2022-12-08 12:50:00,13.45,13.5,13.44,13.5,337889.0,13.45,13.5,13.44,13.5,337889.0
2022-12-08 12:55:00,13.5,13.57,13.49,13.56,278605.0,13.5,13.57,13.49,13.56,278605.0
2022-12-08 13:00:00,13.57,13.63,13.56,13.63,459273.0,13.57,13.63,13.56,13.63,459273.0
2022-12-08 13:05:00,13.63,13.7,13.62,13.7,626291.0,13.63,13.7,13.62,13.7,626291.0
2022-12-08 13:10:00,13.7,13.73,13.69,13.71,892094.0,13.7,13.73,13.69,13.71,892094.0
2022-12-08 13:15:00,13.72,13.73,13.69,13.72,506688.0,13.72,13.73,13.69,13.72,506688.0
2022-12-08 13:20:00,13.72,13.72,13.66,13.67,208462.0,13.72,13.72,13.66,13.67,208462.0
2022-12-08 13:25:00,13.67,13.68,13.65,13.68,113601.0,13.67,13.68,13.65,13.68,113601.0
2022-12-08 13:30:00,13.68,13.72,13.68,13.71,393448.0,13.68,13.72,13.68,13.71,393448.0
2022-12-08 13:35:00,13.71,13.72,13.69,13.71,283385.0,13.71,13.72,13.69,13.71,283385.0
2022-12-08 13:40:00,13.71,13.74,13.71,13.71,242092.0,13.71,13.74,13.71,13.71,242092.0
2022-12-08 13:45:00,13.71,13.72,13.67,13.68,243739.0,13.71,13.72,13.67,13.68,243739.0
2022-12-08 13:50:00,13.68,13.68,13.63,13.64,220404.0,13.68,13.68,13.63,13.64,220404.0
2022-12-08 13:55:00,13.64,13.65,13.59,13.59,239985.0,13.64,13.65,13.59,13.59,239985.0
2022-12-08 14:00:00,13.6,13.6,13.55,13.55,156079.0,13.6,13.6,13.55,13.55,156079.0
2022-12-08 14:05:00,13.55,13.57,13.52,13.56,293645.0,13.55,13.57,13.52,13.56,293645.0
2022-12-08 14:10:00,13.55,13.56,13.52,13.54,108270.0,13.55,13.56,13.52,13.54,108270.0
2022-12-08 14:15:00,13.54,13.58,13.53,13.57,286545.0,13.54,13.58,13.53,13.57,286545.0
2022-12-08 14:20:00,13.57,13.59,13.56,13.59,135505.0,13.57,13.59,13.56,13.59,135505.0
2022-12-08 14:25:00,13.59,13.6,13.56,13.57,104793.0,13.59,13.6,13.56,13.57,104793.0
2022-12-08 14:30:00,13.57,13.58,13.54,13.54,162424.0,13.57,13.58,13.54,13.54,162424.0
2022-12-08 14:35:00,13.54,13.58,13.53,13.57,156585.0,13.54,13.58,13.53,13.57,156585.0
2022-12-08 14:40:00,13.58,13.59,13.56,13.57,81614.0,13.58,13.59,13.56,13.57,81614.0
2022-12-08 14:45:00,13.57,13.58,13.54,13.54,133364.0,13.57,13.58,13.54,13.54,133364.0
2022-12-08 14:50:00,13.55,13.55,13.52,13.54,221840.0,13.55,13.55,13.52,13.54,221840.0
2022-12-08 14:55:00,13.54,13.55,13.5,13.51,174491.0,13.54,13.55,13.5,13.51,174491.0
2022-12-08 15:00:00,13.51,13.51,13.47,13.49,184695.0,13.51,13.51,13.47,13.49,184695.0
2022-12-08 15:05:00,13.5,13.5,13.46,13.46,235446.0,13.5,13.5,13.46,13.46,235446.0
2022-12-08 15:10:00,13.46,13.49,13.45,13.48,156346.0,13.46,13.49,13.45,13.48,156346.0
2022-12-08 15:15:00,13.48,13.52,13.46,13.51,199337.0,13.48,13.52,13.46,13.51,199337.0
2022-12-08 15:20:00,13.51,13.55,13.5,13.55,224260.0,13.51,13.55,13.5,13.55,224260.0
2022-12-08 15:25:00,13.54,13.56,13.54,13.54,226549.0,13.54,13.56,13.54,13.54,226549.0
2022-12-08 15:30:00,13.55,13.58,13.53,13.54,413922.0,13.55,13.58,13.53,13.54,413922.0
2022-12-08 15:35:00,13.54,13.57,13.53,13.56,203923.0,13.54,13.57,13.53,13.56,203923.0
2022-12-08 15:40:00,13.56,13.57,13.55,13.57,148025.0,13.56,13.57,13.55,13.57,148025.0
2022-12-08 15:45:00,13.56,13.58,13.54,13.54,285104.0,13.56,13.58,13.54,13.54,285104.0
2022-12-08 15:50:00,13.54,13.57,13.54,13.57,479017.0,13.54,13.57,13.54,13.57,479017.0
2022-12-08 15:55:00,13.57,13.61,13.56,13.59,748011.0,13.57,13.61,13.56,13.59,748011.0
2022-12-09 09:30:00,13.53,13.58,13.42,13.56,673182.0,13.53,13.58,13.42,13.56,673182.0
2022-12-09 09:35:00,13.55,13.57,13.49,13.55,193790.0,13.55,13.57,13.49,13.55,193790.0
2022-12-09 09:40:00,13.54,13.56,13.51,13.54,218100.0,13.54,13.56,13.51,13.54,218100.0
2022-12-09 09:45:00,13.54,13.59,13.52,13.56,278589.0,13.54,13.59,13.52,13.56,278589.0
2022-12-09 09:50:00,13.55,13.55,13.5,13.51,184241.0,13.55,13.55,13.5,13.51,184241.0
2022-12-09 09:55:00,13.52,13.58,13.51,13.57,226980.0,13.52,13.58,13.51,13.57,226980.0
2022-12-09 10:00:00,13.58,13.62,13.56,13.62,357578.0,13.58,13.62,13.56,13.62,357578.0
2022-12-09 10:05:00,13.61,13.66,13.61,13.63,230056.0,13.61,13.66,13.61,13.63,230056.0
2022-12-09 10:10:00,13.63,13.64,13.58,13.62,284423.0,13.63,13.64,13.58,13.62,284423.0
2022-12-09 10:15:00,13.62,13.65,13.59,13.65,183298.0,13.62,13.65,13.59,13.65,183298.0
2022-12-09 10:20:00,13.64,13.65,13.61,13.63,111843.0,13.64,13.65,13.61,13.63,111843.0
2022-12-09 10:25:00,13.63,13.65,13.6,13.63,175860.0,13.63,13.65,13.6,13.63,175860.0
2022-12-09 10:30:00,13.62,13.66,13.6,13.62,158125.0,13.62,13.66,13.6,13.62,158125.0
2022-12-09 10:35:00,13.61,13.62,13.58,13.59,215639.0,13.61,13.62,13.58,13.59,215639.0
2022-12-09 10:40:00,13.59,13.61,13.57,13.59,112647.0,13.59,13.61,13.57,13.59,112647.0
2022-12-09 10:45:00,13.58,13.59,13.55,13.57,269520.0,13.58,13.59,13.55,13.57,269520.0
2022-12-09 10:50:00,13.57,13.6,13.55,13.58,113842.0,13.57,13.6,13.55,13.58,113842.0
2022-12-09 10:55:00,13.58,13.59,13.55,13.57,118594.0,13.58,13.59,13.55,13.57,118594.0
2022-12-09 11:00:00,13.57,13.61,13.56,13.6,159252.0,13.57,13.61,13.56,13.6,159252.0
2022-12-09 11:05:00,13.6,13.61,13.56,13.57,179790.0,13.6,13.61,13.56,13.57,179790.0
2022-12-09 11:10:00,13.57,13.57,13.55,13.56,170994.0,13.57,13.57,13.55,13.56,170994.0
2022-12-09 11:15:00,13.56,13.57,13.55,13.56,102788.0,13.56,13.57,13.55,13.56,102788.0
2022-12-09 11:20:00,13.55,13.57,13.54,13.55,117295.0,13.55,13.57,13.54,13.55,117295.0
2022-12-09 11:25:00,13.55,13.57,13.54,13.56,169759.0,13.55,13.57,13.54,13.56,169759.0
2022-12-09 11:30:00,13.55,13.59,13.55,13.58,142189.0,13.55,13.59,13.55,13.58,142189.0
2022-12-09 11:35:00,13.57,13.6,13.55,13.56,198218.0,13.57,13.6,13.55,13.56,198218.0
2022-12-09 11:40:00,13.56,13.57,13.53,13.57,245995.0,13.56,13.57,13.53,13.57,245995.0
2022-12-09 11:45:00,13.57,13.6,13.56,13.59,272844.0,13.57,13.6,13.56,13.59,272844.0
2022-12-09 11:50:00,13.59,13.61,13.56,13.57,224610.0,13.59,13.61,13.56,13.57,224610.0
2022-12-09 11:55:00,13.56,13.58,13.56,13.57,97647.0,13.56,13.58,13.56,13.57,97647.0
2022-12-09 12:00:00,13.57,13.58,13.55,13.57,167649.0,13.57,13.58,13.55,13.57,167649.0
2022-12-09 12:05:00,13.57,13.57,13.55,13.57,85148.0,13.57,13.57,13.55,13.57,85148.0
2022-12-09 12:10:00,13.57,13.59,13.56,13.58,133394.0,13.57,13.59,13.56,13.58,133394.0
2022-12-09 12:15:00,13.57,13.58,13.56,13.58,113453.0,13.57,13.58,13.56,13.58,113453.0
2022-12-09 12:20:00,13.57,13.59,13.56,13.59,108275.0,13.57,13.59,13.56,13.59,108275.0
2022-12-09 12:25:00,13.59,13.6,13.56,13.57,79659.0,13.59,13.6,13.56,13.57,79659.0
2022-12-09 12:30:00,13.57,13.6,13.56,13.59,103876.0,13.57,13.6,13.56,13.59,103876.0
2022-12-09 12:35:00,13.59,13.6,13.58,13.6,159948.0,13.59,13.6,13.58,13.6,159948.0
2022-12-09 12:40:00,13.59,13.6,13.54,13.55,174808.0,13.59,13.6,13.54,13.55,174808.0
2022-12-09 12:45:00,13.54,13.55,13.52,13.53,179100.0,13.54,13.55,13.52,13.53,179100.0
2022-12-09 12:50:00,13.53,13.55,13.52,13.52,154344.0,13.53,13.55,13.52,13.52,154344.0
2022-12-09 12:55:00,13.53,13.54,13.51,13.53,145992.0,13.53,13.54,13.51,13.53,145992.0
2022-12-09 13:00:00,13.53,13.53,13.49,13.5,190311.0,13.53,13.53,13.49,13.5,190311.0
2022-12-09 13:05:00,13.51,13.51,13.48,13.49,233176.0,13.51,13.51,13.48,13.49,233176.0
2022-12-09 13:10:00,13.49,13.49,13.47,13.48,181906.0,13.49,13.49,13.47,13.48,181906.0
2022-12-09 13:15:00,13.48,13.5,13.48,13.5,151656.0,13.48,13.5,13.48,13.5,151656.0
2022-12-09 13:20:00,13.5,13.51,13.46,13.46,248908.0,13.5,13.51,13.46,13.46,248908.0
2022-12-09 13:25:00,13.46,13.49,13.46,13.49,184309.0,13.46,13.49,13.46,13.49,184309.0
2022-12-09 13:30:00,13.48,13.51,13.48,13.5,161112.0,13.48,13.51,13.48,13.5,161112.0
2022-12-09 13:35:00,13.5,13.52,13.49,13.51,178067.0,13.5,13.52,13.49,13.51,178067.0
2022-12-09 13:40:00,13.51,13.52,13.49,13.51,111501.0,13.51,13.52,13.49,13.51,111501.0
2022-12-09 13:45:00,13.51,13.52,13.49,13.51,43154.0,13.51,13.52,13.49,13.51,43154.0
2022-12-09 13:50:00,13.51,13.52,13.49,13.51,55712.0,13.51,13.52,13.49,13.51,55712.0
2022-12-09 13:55:00,13.5,13.51,13.49,13.5,83226.0,13.5,13.51,13.49,13.5,83226.0
2022-12-09 14:00:00,13.51,13.52,13.48,13.51,111824.0,13.51,13.52,13.48,13.51,111824.0
2022-12-09 14:05:00,13.51,13.51,13.47,13.49,108157.0,13.51,13.51,13.47,13.49,108157.0
2022-12-09 14:10:00,13.49,13.51,13.48,13.51,48668.0,13.49,13.51,13.48,13.51,48668.0
2022-12-09 14:15:00,13.51,13.52,13.49,13.52,120799.0,13.51,13.52,13.49,13.52,120799.0
2022-12-09 14:20:00,13.52,13.54,13.51,13.51,186333.0,13.52,13.54,13.51,13.51,186333.0
2022-12-09 14:25:00,13.52,13.52,13.5,13.51,47426.0,13.52,13.52,13.5,13.51,47426.0
2022-12-09 14:30:00,13.5,13.52,13.49,13.51,152904.0,13.5,13.52,13.49,13.51,152904.0
2022-12-09 14:35:00,13.5,13.52,13.49,13.52,114932.0,13.5,13.52,13.49,13.52,114932.0
2022-12-09 14:40:00,13.52,13.52,13.49,13.49,139446.0,13.52,13.52,13.49,13.49,139446.0
2022-12-09 14:45:00,13.49,13.51,13.49,13.51,105664.0,13.49,13.51,13.49,13.51,105664.0
2022-12-09 14:50:00,13.51,13.52,13.49,13.51,122933.0,13.51,13.52,13.49,13.51,122933.0
2022-12-09 14:55:00,13.51,13.51,13.49,13.5,159831.0,13.51,13.51,13.49,13.5,159831.0
2022-12-09 15:00:00,13.5,13.51,13.49,13.5,74073.0,13.5,13.51,13.49,13.5,74073.0
2022-12-09 15:05:00,13.51,13.52,13.47,13.49,157747.0,13.51,13.52,13.47,13.49,157747.0
2022-12-09 15:10:00,13.49,13.5,13.48,13.5,59329.0,13.49,13.5,13.48,13.5,59329.0
2022-12-09 15:15:00,13.5,13.52,13.48,13.5,100240.0,13.5,13.52,13.48,13.5,100240.0
2022-12-09 15:20:00,13.5,13.51,13.49,13.51,45245.0,13.5,13.51,13.49,13.51,45245.0
2022-12-09 15:25:00,13.5,13.51,13.49,13.5,80152.0,13.5,13.51,13.49,13.5,80152.0
2022-12-09 15:30:00,13.5,13.51,13.48,13.51,237204.0,13.5,13.51,13.48,13.51,237204.0
2022-12-09 15:35:00,13.51,13.52,13.5,13.51,186496.0,13.51,13.52,13.5,13.51,186496.0
2022-12-09 15:40:00,13.5,13.51,13.48,13.5,350718.0,13.5,13.51,13.48,13.5,350718.0
2022-12-09 15:45:00,13.5,13.52,13.49,13.51,268728.0,13.5,13.52,13.49,13.51,268728.0
2022-12-09 15:50:00,13.51,13.55,13.5,13.54,951319.0,13.51,13.55,13.5,13.54,951319.0
2022-12-09 15:55:00,13.54,13.56,13.52,13.54,1010520.0,13.54,13.56,13.52,13.54,1010520.0
2022-12-12 09:30:00,13.47,13.55,13.45,13.48,490178.0,13.47,13.55,13.45,13.48,490178.0
2022-12-12 09:35:00,13.49,13.54,13.46,13.51,414621.0,13.49,13.54,13.46,13.51,414621.0
2022-12-12 09:40:00,13.52,13.62,13.51,13.62,352090.0,13.52,13.62,13.51,13.62,352090.0
2022-12-12 09:45:00,13.62,13.65,13.58,13.64,256868.0,13.62,13.65,13.58,13.64,256868.0
2022-12-12 09:50:00,13.64,13.65,13.59,13.62,202656.0,13.64,13.65,13.59,13.62,202656.0
2022-12-12 09:55:00,13.62,13.64,13.58,13.59,172118.0,13.62,13.64,13.58,13.59,172118.0
2022-12-12 10:00:00,13.6,13.64,13.58,13.64,181852.0,13.6,13.64,13.58,13.64,181852.0
2022-12-12 10:05:00,13.64,13.66,13.61,13.63,284952.0,13.64,13.66,13.61,13.63,284952.0
2022-12-12 10:10:00,13.63,13.65,13.58,13.6,652504.0,13.63,13.65,13.58,13.6,652504.0
2022-12-12 10:15:00,13.6,13.61,13.52,13.53,223947.0,13.6,13.61,13.52,13.53,223947.0
2022-12-12 10:20:00,13.54,13.62,13.53,13.62,261482.0,13.54,13.62,13.53,13.62,261482.0
2022-12-12 10:25:00,13.62,13.64,13.6,13.61,210756.0,13.62,13.64,13.6,13.61,210756.0
2022-12-12 10:30:00,13.62,13.65,13.59,13.65,178125.0,13.62,13.65,13.59,13.65,178125.0
2022-12-12 10:35:00,13.65,13.66,13.63,13.66,165842.0,13.65,13.66,13.63,13.66,165842.0
2022-12-12 10:40:00,13.66,13.69,13.65,13.69,168862.0,13.66,13.69,13.65,13.69,168862.0
2022-12-12 10:45:00,13.68,13.74,13.66,13.74,440707.0,13.68,13.74,13.66,13.74,440707.0
2022-12-12 10:50:00,13.74,13.84,13.73,13.83,653193.0,13.74,13.84,13.73,13.83,653193.0
2022-12-12 10:55:00,13.84,13.89,13.82,13.88,492078.0,13.84,13.89,13.82,13.88,492078.0
2022-12-12 11:00:00,13.88,13.89,13.84,13.88,422026.0,13.88,13.89,13.84,13.88,422026.0
2022-12-12 11:05:00,13.88,13.91,13.88,13.91,417938.0,13.88,13.91,13.88,13.91,417938.0
2022-12-12 11:10:00,13.9,13.91,13.87,13.9,382375.0,13.9,13.91,13.87,13.9,382375.0
2022-12-12 11:15:00,13.9,13.91,13.87,13.9,263166.0,13.9,13.91,13.87,13.9,263166.0
2022-12-12 11:20:00,13.9,13.93,13.89,13.92,290757.0,13.9,13.93,13.89,13.92,290757.0
2022-12-12 11:25:00,13.92,13.95,13.9,13.93,463198.0,13.92,13.95,13.9,13.93,463198.0
2022-12-12 11:30:00,13.93,13.93,13.86,13.88,357224.0,13.93,13.93,13.86,13.88,357224.0
2022-12-12 11:35:00,13.89,13.93,13.89,13.92,242128.0,13.89,13.93,13.89,13.92,242128.0
2022-12-12 11:40:00,13.93,13.93,13.89,13.89,160566.0,13.93,13.93,13.89,13.89,160566.0
2022-12-12 11:45:00,13.9,13.92,13.89,13.92,269361.0,13.9,13.92,13.89,13.92,269361.0
2022-12-12 11:50:00,13.92,13.94,13.89,13.93,318710.0,13.92,13.94,13.89,13.93,318710.0
2022-12-12 11:55:00,13.92,13.95,13.92,13.94,243748.0,13.92,13.95,13.92,13.94,243748.0
2022-12-12 12:00:00,13.94,13.98,13.93,13.95,494251.0,13.94,13.98,13.93,13.95,494251.0
2022-12-12 12:05:00,13.96,13.96,13.89,13.91,275145.0,13.96,13.96,13.89,13.91,275145.0
2022-12-12 12:10:00,13.91,13.93,13.9,13.91,143489.0,13.91,13.93,13.9,13.91,143489.0
2022-12-12 12:15:00,13.91,13.94,13.9,13.94,226981.0,13.91,13.94,13.9,13.94,226981.0
2022-12-12 12:20:00,13.94,13.94,13.91,13.92,233439.0,13.94,13.94,13.91,13.92,233439.0
2022-12-12 12:25:00,13.92,13.93,13.91,13.92,94433.0,13.92,13.93,13.91,13.92,94433.0
2022-12-12 12:30:00,13.92,13.92,13.88,13.9,108335.0,13.92,13.92,13.88,13.9,108335.0
2022-12-12 12:35:00,13.9,13.94,13.89,13.94,142680.0,13.9,13.94,13.89,13.94,142680.0
2022-12-12 12:40:00,13.94,13.94,13.91,13.92,102722.0,13.94,13.94,13.91,13.92,102722.0
2022-12-12 12:45:00,13.93,13.94,13.92,13.94,108394.0,13.93,13.94,13.92,13.94,108394.0
2022-12-12 12:50:00,13.94,13.97,13.93,13.96,195858.0,13.94,13.97,13.93,13.96,195858.0
2022-12-12 12:55:00,13.96,13.97,13.94,13.95,245823.0,13.96,13.97,13.94,13.95,245823.0
2022-12-12 13:00:00,13.95,13.96,13.91,13.92,189399.0,13.95,13.96,13.91,13.92,189399.0
2022-12-12 13:05:00,13.92,13.94,13.91,13.94,131624.0,13.92,13.94,13.91,13.94,131624.0
2022-12-12 13:10:00,13.94,13.94,13.89,13.89,183698.0,13.94,13.94,13.89,13.89,183698.0
2022-12-12 13:15:00,13.9,13.94,13.89,13.94,133100.0,13.9,13.94,13.89,13.94,133100.0
2022-12-12 13:20:00,13.94,13.94,13.9,13.91,181084.0,13.94,13.94,13.9,13.91,181084.0
2022-12-12 13:25:00,13.9,13.92,13.89,13.9,157548.0,13.9,13.92,13.89,13.9,157548.0
2022-12-12 13:30:00,13.9,13.91,13.89,13.91,106843.0,13.9,13.91,13.89,13.91,106843.0
2022-12-12 13:35:00,13.91,13.92,13.89,13.91,123697.0,13.91,13.92,13.89,13.91,123697.0
2022-12-12 13:40:00,13.92,13.92,13.91,13.92,32511.0,13.92,13.92,13.91,13.92,32511.0
2022-12-12 13:45:00,13.91,13.94,13.9,13.94,120019.0,13.91,13.94,13.9,13.94,120019.0
2022-12-12 13:50:00,13.94,13.96,13.92,13.93,136713.0,13.94,13.96,13.92,13.93,136713.0
2022-12-12 13:55:00,13.93,13.93,13.91,13.92,57844.0,13.93,13.93,13.91,13.92,57844.0
2022-12-12 14:00:00,13.92,13.94,13.91,13.92,114681.0,13.92,13.94,13.91,13.92,114681.0
2022-12-12 14:05:00,13.93,13.94,13.92,13.92,58355.0,13.93,13.94,13.92,13.92,58355.0
2022-12-12 14:10:00,13.93,13.96,13.92,13.96,161148.0,13.93,13.96,13.92,13.96,161148.0
2022-12-12 14:15:00,13.96,13.96,13.93,13.95,190063.0,13.96,13.96,13.93,13.95,190063.0
2022-12-12 14:20:00,13.95,13.96,13.94,13.94,74781.0,13.95,13.96,13.94,13.94,74781.0
2022-12-12 14:25:00,13.95,13.97,13.94,13.96,232957.0,13.95,13.97,13.94,13.96,232957.0
2022-12-12 14:30:00,13.95,13.97,13.94,13.96,114488.0,13.95,13.97,13.94,13.96,114488.0
2022-12-12 14:35:00,13.96,13.97,13.95,13.96,71200.0,13.96,13.97,13.95,13.96,71200.0
2022-12-12 14:40:00,13.96,13.97,13.94,13.96,166157.0,13.96,13.97,13.94,13.96,166157.0
2022-12-12 14:45:00,13.95,13.96,13.91,13.94,308518.0,13.95,13.96,13.91,13.94,308518.0
2022-12-12 14:50:00,13.94,13.96,13.93,13.96,154214.0,13.94,13.96,13.93,13.96,154214.0
2022-12-12 14:55:00,13.96,13.97,13.94,13.96,163274.0,13.96,13.97,13.94,13.96,163274.0
2022-12-12 15:00:00,13.96,14.0,13.95,14.0,309134.0,13.96,14.0,13.95,14.0,309134.0
2022-12-12 15:05:00,13.99,14.03,13.98,14.02,382740.0,13.99,14.03,13.98,14.02,382740.0
2022-12-12 15:10:00,14.03,14.03,14.01,14.02,215831.0,14.03,14.03,14.01,14.02,215831.0
2022-12-12 15:15:00,14.02,14.04,14.01,14.04,160230.0,14.02,14.04,14.01,14.04,160230.0
2022-12-12 15:20:00,14.04,14.09,14.03,14.09,358537.0,14.04,14.09,14.03,14.09,358537.0
2022-12-12 15:25:00,14.09,14.11,14.07,14.1,507318.0,14.09,14.11,14.07,14.1,507318.0
2022-12-12 15:30:00,14.1,14.14,14.09,14.13,290740.0,14.1,14.14,14.09,14.13,290740.0
2022-12-12 15:35:00,14.13,14.16,14.12,14.16,343857.0,14.13,14.16,14.12,14.16,343857.0
2022-12-12 15:40:00,14.16,14.16,14.12,14.13,439982.0,14.16,14.16,14.12,14.13,439982.0
2022-12-12 15:45:00,14.13,14.15,14.11,14.15,356579.0,14.13,14.15,14.11,14.15,356579.0
2022-12-12 15:50:00,14.15,14.19,14.14,14.17,696355.0,14.15,14.19,14.14,14.17,696355.0
2022-12-12 15:55:00,14.18,14.21,14.17,14.2,1544189.0,14.18,14.21,14.17,14.2,1544189.0
2022-12-13 09:30:00,14.61,14.73,14.58,14.71,2108266.0,14.61,14.73,14.58,14.71,2108266.0
2022-12-13 09:35:00,14.72,14.74,14.56,14.59,1230451.0,14.72,14.74,14.56,14.59,1230451.0
2022-12-13 09:40:00,14.59,14.6,14.42,14.44,958897.0,14.59,14.6,14.42,14.44,958897.0
2022-12-13 09:45:00,14.43,14.44,14.16,14.39,1707873.0,14.43,14.44,14.16,14.39,1707873.0
2022-12-13 09:50:00,14.39,14.41,14.22,14.28,994424.0,14.39,14.41,14.22,14.28,994424.0
2022-12-13 09:55:00,14.29,14.29,14.14,14.16,1009225.0,14.29,14.29,14.14,14.16,1009225.0
2022-12-13 10:00:00,14.16,14.16,13.98,13.99,798518.0,14.16,14.16,13.98,13.99,798518.0
2022-12-13 10:05:00,13.99,14.01,13.91,14.0,862251.0,13.99,14.01,13.91,14.0,862251.0
2022-12-13 10:10:00,14.01,14.04,13.97,13.99,700046.0,14.01,14.04,13.97,13.99,700046.0
2022-12-13 10:15:00,13.99,14.02,13.93,13.93,743809.0,13.99,14.02,13.93,13.93,743809.0
2022-12-13 10:20:00,13.94,13.94,13.85,13.86,522680.0,13.94,13.94,13.85,13.86,522680.0
2022-12-13 10:25:00,13.86,13.92,13.84,13.91,432963.0,13.86,13.92,13.84,13.91,432963.0
2022-12-13 10:30:00,13.91,13.92,13.84,13.92,403635.0,13.91,13.92,13.84,13.92,403635.0
2022-12-13 10:35:00,13.92,13.95,13.82,13.83,829649.0,13.92,13.95,13.82,13.83,829649.0
2022-12-13 10:40:00,13.83,13.84,13.79,13.81,550612.0,13.83,13.84,13.79,13.81,550612.0
2022-12-13 10:45:00,13.81,13.87,13.81,13.82,316128.0,13.81,13.87,13.81,13.82,316128.0
2022-12-13 10:50:00,13.83,13.87,13.78,13.81,471649.0,13.83,13.87,13.78,13.81,471649.0
2022-12-13 10:55:00,13.81,13.81,13.72,13.75,715495.0,13.81,13.81,13.72,13.75,715495.0
2022-12-13 11:00:00,13.75,13.76,13.72,13.73,506690.0,13.75,13.76,13.72,13.73,506690.0
2022-12-13 11:05:00,13.74,13.76,13.68,13.69,849137.0,13.74,13.76,13.68,13.69,849137.0
2022-12-13 11:10:00,13.69,13.72,13.67,13.7,655666.0,13.69,13.72,13.67,13.7,655666.0
2022-12-13 11:15:00,13.7,13.71,13.67,13.68,523318.0,13.7,13.71,13.67,13.68,523318.0
2022-12-13 11:20:00,13.67,13.68,13.58,13.62,918270.0,13.67,13.68,13.58,13.62,918270.0
2022-12-13 11:25:00,13.63,13.65,13.59,13.59,1023349.0,13.63,13.65,13.59,13.59,1023349.0
2022-12-13 11:30:00,13.6,13.72,13.6,13.7,762302.0,13.6,13.72,13.6,13.7,762302.0
2022-12-13 11:35:00,13.7,13.72,13.65,13.67,280383.0,13.7,13.72,13.65,13.67,280383.0
2022-12-13 11:40:00,13.67,13.69,13.61,13.62,244385.0,13.67,13.69,13.61,13.62,244385.0
2022-12-13 11:45:00,13.62,13.64,13.58,13.59,404493.0,13.62,13.64,13.58,13.59,404493.0
2022-12-13 11:50:00,13.59,13.6,13.47,13.49,1329322.0,13.59,13.6,13.47,13.49,1329322.0
2022-12-13 11:55:00,13.48,13.51,13.47,13.49,420521.0,13.48,13.51,13.47,13.49,420521.0
2022-12-13 12:00:00,13.49,13.53,13.48,13.51,343229.0,13.49,13.53,13.48,13.51,343229.0
2022-12-13 12:05:00,13.51,13.54,13.5,13.53,300063.0,13.51,13.54,13.5,13.53,300063.0
2022-12-13 12:10:00,13.53,13.53,13.41,13.43,689749.0,13.53,13.53,13.41,13.43,689749.0
2022-12-13 12:15:00,13.43,13.44,13.4,13.41,610520.0,13.43,13.44,13.4,13.41,610520.0
2022-12-13 12:20:00,13.41,13.43,13.38,13.41,571419.0,13.41,13.43,13.38,13.41,571419.0
2022-12-13 12:25:00,13.41,13.43,13.38,13.4,402375.0,13.41,13.43,13.38,13.4,402375.0
2022-12-13 12:30:00,13.4,13.42,13.31,13.34,688435.0,13.4,13.42,13.31,13.34,688435.0
2022-12-13 12:35:00,13.34,13.43,13.32,13.42,451256.0,13.34,13.43,13.32,13.42,451256.0
2022-12-13 12:40:00,13.41,13.44,13.38,13.4,628748.0,13.41,13.44,13.38,13.4,628748.0
2022-12-13 12:45:00,13.4,13.41,13.32,13.32,494691.0,13.4,13.41,13.32,13.32,494691.0
2022-12-13 12:50:00,13.33,13.35,13.3,13.31,430384.0,13.33,13.35,13.3,13.31,430384.0
2022-12-13 12:55:00,13.32,13.37,13.3,13.37,403502.0,13.32,13.37,13.3,13.37,403502.0
2022-12-13 13:00:00,13.37,13.43,13.36,13.42,364313.0,13.37,13.43,13.36,13.42,364313.0
2022-12-13 13:05:00,13.43,13.43,13.35,13.37,504249.0,13.43,13.43,13.35,13.37,504249.0
2022-12-13 13:10:00,13.37,13.43,13.35,13.41,274007.0,13.37,13.43,13.35,13.41,274007.0
2022-12-13 13:15:00,13.42,13.46,13.41,13.46,332443.0,13.42,13.46,13.41,13.46,332443.0
2022-12-13 13:20:00,13.46,13.47,13.43,13.45,235334.0,13.46,13.47,13.43,13.45,235334.0
2022-12-13 13:25:00,13.45,13.46,13.41,13.46,525594.0,13.45,13.46,13.41,13.46,525594.0
2022-12-13 13:30:00,13.46,13.49,13.44,13.44,334731.0,13.46,13.49,13.44,13.44,334731.0
2022-12-13 13:35:00,13.44,13.51,13.44,13.49,448524.0,13.44,13.51,13.44,13.49,448524.0
2022-12-13 13:40:00,13.48,13.49,13.42,13.45,237639.0,13.48,13.49,13.42,13.45,237639.0
2022-12-13 13:45:00,13.45,13.46,13.4,13.4,238347.0,13.45,13.46,13.4,13.4,238347.0
2022-12-13 13:50:00,13.4,13.41,13.33,13.33,513337.0,13.4,13.41,13.33,13.33,513337.0
2022-12-13 13:55:00,13.34,13.36,13.32,13.36,399112.0,13.34,13.36,13.32,13.36,399112.0
2022-12-13 14:00:00,13.35,13.38,13.32,13.36,305505.0,13.35,13.38,13.32,13.36,305505.0
2022-12-13 14:05:00,13.36,13.36,13.31,13.31,297840.0,13.36,13.36,13.31,13.31,297840.0
2022-12-13 14:10:00,13.32,13.34,13.29,13.32,534140.0,13.32,13.34,13.29,13.32,534140.0
2022-12-13 14:15:00,13.32,13.33,13.31,13.31,235669.0,13.32,13.33,13.31,13.31,235669.0
2022-12-13 14:20:00,13.31,13.36,13.3,13.36,239260.0,13.31,13.36,13.3,13.36,239260.0
2022-12-13 14:25:00,13.36,13.37,13.33,13.35,245416.0,13.36,13.37,13.33,13.35,245416.0
2022-12-13 14:30:00,13.35,13.35,13.32,13.33,194759.0,13.35,13.35,13.32,13.33,194759.0
2022-12-13 14:35:00,13.32,13.35,13.31,13.34,315972.0,13.32,13.35,13.31,13.34,315972.0
2022-12-13 14:40:00,13.35,13.43,13.34,13.43,433065.0,13.35,13.43,13.34,13.43,433065.0
2022-12-13 14:45:00,13.42,13.47,13.4,13.46,569778.0,13.42,13.47,13.4,13.46,569778.0
2022-12-13 14:50:00,13.46,13.49,13.42,13.43,756327.0,13.46,13.49,13.42,13.43,756327.0
2022-12-13 14:55:00,13.43,13.43,13.38,13.38,247934.0,13.43,13.43,13.38,13.38,247934.0
2022-12-13 15:00:00,13.38,13.39,13.35,13.36,204073.0,13.38,13.39,13.35,13.36,204073.0
2022-12-13 15:05:00,13.36,13.38,13.35,13.36,268016.0,13.36,13.38,13.35,13.36,268016.0
2022-12-13 15:10:00,13.37,13.38,13.34,13.35,309060.0,13.37,13.38,13.34,13.35,309060.0
2022-12-13 15:15:00,13.35,13.39,13.34,13.34,562531.0,13.35,13.39,13.34,13.34,562531.0
2022-12-13 15:20:00,13.34,13.35,13.31,13.35,381249.0,13.34,13.35,13.31,13.35,381249.0
2022-12-13 15:25:00,13.35,13.37,13.32,13.36,468433.0,13.35,13.37,13.32,13.36,468433.0
2022-12-13 15:30:00,13.36,13.44,13.35,13.43,552654.0,13.36,13.44,13.35,13.43,552654.0
2022-12-13 15:35:00,13.43,13.43,13.35,13.35,458618.0,13.43,13.43,13.35,13.35,458618.0
2022-12-13 15:40:00,13.36,13.39,13.35,13.38,471647.0,13.36,13.39,13.35,13.38,471647.0
2022-12-13 15:45:00,13.38,13.4,13.36,13.37,518396.0,13.38,13.4,13.36,13.37,518396.0
2022-12-13 15:50:00,13.37,13.47,13.37,13.46,1173639.0,13.37,13.47,13.37,13.46,1173639.0
2022-12-13 15:55:00,13.46,13.47,13.42,13.47,1908074.0,13.46,13.47,13.42,13.47,1908074.0
2022-12-14 09:30:00,13.58,13.69,13.56,13.68,1112749.0,13.58,13.69,13.56,13.68,1112749.0
2022-12-14 09:35:00,13.68,13.68,13.5,13.5,767248.0,13.68,13.68,13.5,13.5,767248.0
2022-12-14 09:40:00,13.5,13.52,13.4,13.43,976637.0,13.5,13.52,13.4,13.43,976637.0
2022-12-14 09:45:00,13.43,13.52,13.41,13.45,665630.0,13.43,13.52,13.41,13.45,665630.0
2022-12-14 09:50:00,13.45,13.5,13.43,13.44,380824.0,13.45,13.5,13.43,13.44,380824.0
2022-12-14 09:55:00,13.44,13.47,13.41,13.46,366631.0,13.44,13.47,13.41,13.46,366631.0
2022-12-14 10:00:00,13.46,13.52,13.43,13.44,454415.0,13.46,13.52,13.43,13.44,454415.0
2022-12-14 10:05:00,13.43,13.44,13.38,13.39,417526.0,13.43,13.44,13.38,13.39,417526.0
2022-12-14 10:10:00,13.4,13.47,13.37,13.46,565935.0,13.4,13.47,13.37,13.46,565935.0
2022-12-14 10:15:00,13.46,13.52,13.43,13.46,453123.0,13.46,13.52,13.43,13.46,453123.0
2022-12-14 10:20:00,13.46,13.52,13.42,13.43,388965.0,13.46,13.52,13.42,13.43,388965.0
2022-12-14 10:25:00,13.43,13.46,13.42,13.44,335590.0,13.43,13.46,13.42,13.44,335590.0
2022-12-14 10:30:00,13.45,13.47,13.42,13.46,806637.0,13.45,13.47,13.42,13.46,806637.0
2022-12-14 10:35:00,13.47,13.52,13.44,13.47,572270.0,13.47,13.52,13.44,13.47,572270.0
2022-12-14 10:40:00,13.46,13.49,13.41,13.43,255470.0,13.46,13.49,13.41,13.43,255470.0
2022-12-14 10:45:00,13.43,13.46,13.41,13.43,384488.0,13.43,13.46,13.41,13.43,384488.0
2022-12-14 10:50:00,13.43,13.46,13.42,13.45,196348.0,13.43,13.46,13.42,13.45,196348.0
2022-12-14 10:55:00,13.45,13.46,13.42,13.44,260225.0,13.45,13.46,13.42,13.44,260225.0
2022-12-14 11:00:00,13.44,13.48,13.43,13.43,227611.0,13.44,13.48,13.43,13.43,227611.0
2022-12-14 11:05:00,13.44,13.46,13.38,13.39,423715.0,13.44,13.46,13.38,13.39,423715.0
2022-12-14 11:10:00,13.38,13.42,13.38,13.42,181224.0,13.38,13.42,13.38,13.42,181224.0
2022-12-14 11:15:00,13.42,13.42,13.39,13.41,143731.0,13.42,13.42,13.39,13.41,143731.0
2022-12-14 11:20:00,13.4,13.46,13.4,13.45,243044.0,13.4,13.46,13.4,13.45,243044.0
2022-12-14 11:25:00,13.45,13.46,13.39,13.41,208383.0,13.45,13.46,13.39,13.41,208383.0
2022-12-14 11:30:00,13.41,13.43,13.4,13.42,174661.0,13.41,13.43,13.4,13.42,174661.0
2022-12-14 11:35:00,13.42,13.45,13.41,13.44,250809.0,13.42,13.45,13.41,13.44,250809.0
2022-12-14 11:40:00,13.44,13.47,13.42,13.43,191811.0,13.44,13.47,13.42,13.43,191811.0
2022-12-14 11:45:00,13.43,13.43,13.39,13.4,495878.0,13.43,13.43,13.39,13.4,495878.0
2022-12-14 11:50:00,13.41,13.41,13.37,13.4,699424.0,13.41,13.41,13.37,13.4,699424.0
2022-12-14 11:55:00,13.4,13.4,13.36,13.37,312681.0,13.4,13.4,13.36,13.37,312681.0
2022-12-14 12:00:00,13.37,13.42,13.36,13.41,199631.0,13.37,13.42,13.36,13.41,199631.0
2022-12-14 12:05:00,13.41,13.43,13.4,13.41,177771.0,13.41,13.43,13.4,13.41,177771.0
2022-12-14 12:10:00,13.42,13.5,13.41,13.46,760222.0,13.42,13.5,13.41,13.46,760222.0
2022-12-14 12:15:00,13.46,13.47,13.41,13.42,238698.0,13.46,13.47,13.41,13.42,238698.0
2022-12-14 12:20:00,13.42,13.43,13.38,13.41,515009.0,13.42,13.43,13.38,13.41,515009.0
2022-12-14 12:25:00,13.41,13.42,13.38,13.38,141326.0,13.41,13.42,13.38,13.38,141326.0
2022-12-14 12:30:00,13.38,13.41,13.38,13.4,137243.0,13.38,13.41,13.38,13.4,137243.0
2022-12-14 12:35:00,13.41,13.44,13.4,13.43,313318.0,13.41,13.44,13.4,13.43,313318.0
2022-12-14 12:40:00,13.42,13.44,13.41,13.42,142771.0,13.42,13.44,13.41,13.42,142771.0
2022-12-14 12:45:00,13.42,13.44,13.4,13.43,161448.0,13.42,13.44,13.4,13.43,161448.0
2022-12-14 12:50:00,13.43,13.44,13.41,13.43,163448.0,13.43,13.44,13.41,13.43,163448.0
2022-12-14 12:55:00,13.43,13.45,13.42,13.45,176063.0,13.43,13.45,13.42,13.45,176063.0
2022-12-14 13:00:00,13.44,13.49,13.44,13.48,167721.0,13.44,13.49,13.44,13.48,167721.0
2022-12-14 13:05:00,13.49,13.51,13.46,13.48,357271.0,13.49,13.51,13.46,13.48,357271.0
2022-12-14 13:10:00,13.48,13.49,13.45,13.45,198224.0,13.48,13.49,13.45,13.45,198224.0
2022-12-14 13:15:00,13.46,13.49,13.45,13.49,179529.0,13.46,13.49,13.45,13.49,179529.0
2022-12-14 13:20:00,13.49,13.5,13.48,13.49,211955.0,13.49,13.5,13.48,13.49,211955.0
2022-12-14 13:25:00,13.49,13.5,13.47,13.49,118733.0,13.49,13.5,13.47,13.49,118733.0
2022-12-14 13:30:00,13.5,13.55,13.49,13.55,185383.0,13.5,13.55,13.49,13.55,185383.0
2022-12-14 13:35:00,13.55,13.58,13.54,13.56,395423.0,13.55,13.58,13.54,13.56,395423.0
2022-12-14 13:40:00,13.57,13.58,13.54,13.58,257788.0,13.57,13.58,13.54,13.58,257788.0
2022-12-14 13:45:00,13.58,13.59,13.54,13.55,223896.0,13.58,13.59,13.54,13.55,223896.0
2022-12-14 13:50:00,13.55,13.59,13.53,13.58,200290.0,13.55,13.59,13.53,13.58,200290.0
2022-12-14 13:55:00,13.58,13.6,13.53,13.54,248013.0,13.58,13.6,13.53,13.54,248013.0
2022-12-14 14:00:00,13.54,13.55,13.38,13.43,858522.0,13.54,13.55,13.38,13.43,858522.0
2022-12-14 14:05:00,13.42,13.43,13.35,13.38,474821.0,13.42,13.43,13.35,13.38,474821.0
2022-12-14 14:10:00,13.37,13.45,13.37,13.42,387379.0,13.37,13.45,13.37,13.42,387379.0
2022-12-14 14:15:00,13.41,13.45,13.39,13.41,354485.0,13.41,13.45,13.39,13.41,354485.0
2022-12-14 14:20:00,13.42,13.43,13.39,13.41,311409.0,13.42,13.43,13.39,13.41,311409.0
2022-12-14 14:25:00,13.41,13.43,13.39,13.41,215474.0,13.41,13.43,13.39,13.41,215474.0
2022-12-14 14:30:00,13.4,13.41,13.25,13.26,720974.0,13.4,13.41,13.25,13.26,720974.0
2022-12-14 14:35:00,13.26,13.31,13.24,13.26,610159.0,13.26,13.31,13.24,13.26,610159.0
2022-12-14 14:40:00,13.26,13.38,13.25,13.35,689249.0,13.26,13.38,13.25,13.35,689249.0
2022-12-14 14:45:00,13.35,13.36,13.26,13.32,432183.0,13.35,13.36,13.26,13.32,432183.0
2022-12-14 14:50:00,13.32,13.35,13.27,13.3,402812.0,13.32,13.35,13.27,13.3,402812.0
2022-12-14 14:55:00,13.3,13.33,13.28,13.31,314123.0,13.3,13.33,13.28,13.31,314123.0
2022-12-14 15:00:00,13.32,13.41,13.31,13.39,404508.0,13.32,13.41,13.31,13.39,404508.0
2022-12-14 15:05:00,13.39,13.39,13.33,13.36,306730.0,13.39,13.39,13.33,13.36,306730.0
2022-12-14 15:10:00,13.37,13.45,13.36,13.43,561257.0,13.37,13.45,13.36,13.43,561257.0
2022-12-14 15:15:00,13.44,13.44,13.35,13.39,393556.0,13.44,13.44,13.35,13.39,393556.0
2022-12-14 15:20:00,13.39,13.4,13.34,13.36,354301.0,13.39,13.4,13.34,13.36,354301.0
2022-12-14 15:25:00,13.36,13.37,13.28,13.29,343784.0,13.36,13.37,13.28,13.29,343784.0
2022-12-14 15:30:00,13.29,13.31,13.26,13.28,556249.0,13.29,13.31,13.26,13.28,556249.0
2022-12-14 15:35:00,13.28,13.3,13.26,13.29,427750.0,13.28,13.3,13.26,13.29,427750.0
2022-12-14 15:40:00,13.29,13.32,13.27,13.32,495978.0,13.29,13.32,13.27,13.32,495978.0
2022-12-14 15:45:00,13.31,13.33,13.28,13.31,596651.0,13.31,13.33,13.28,13.31,596651.0
2022-12-14 15:50:00,13.3,13.37,13.3,13.36,802228.0,13.3,13.37,13.3,13.36,802228.0
2022-12-14 15:55:00,13.36,13.37,13.34,13.36,911585.0,13.36,13.37,13.34,13.36,911585.0
2022-12-15 09:30:00,13.18,13.31,13.15,13.25,721580.0,13.18,13.31,13.15,13.25,721580.0
2022-12-15 09:35:00,13.25,13.27,13.14,13.25,364203.0,13.25,13.27,13.14,13.25,364203.0
2022-12-15 09:40:00,13.26,13.27,13.15,13.18,429838.0,13.26,13.27,13.15,13.18,429838.0
2022-12-15 09:45:00,13.18,13.2,13.1,13.12,464835.0,13.18,13.2,13.1,13.12,464835.0
2022-12-15 09:50:00,13.12,13.13,13.0,13.04,1055413.0,13.12,13.13,13.0,13.04,1055413.0
2022-12-15 09:55:00,13.03,13.04,12.97,12.98,841993.0,13.03,13.04,12.97,12.98,841993.0
2022-12-15 10:00:00,12.98,12.99,12.93,12.98,579437.0,12.98,12.99,12.93,12.98,579437.0
2022-12-15 10:05:00,12.98,13.01,12.95,12.96,340047.0,12.98,13.01,12.95,12.96,340047.0
2022-12-15 10:10:00,12.96,13.0,12.94,12.94,638076.0,12.96,13.0,12.94,12.94,638076.0
2022-12-15 10:15:00,12.94,13.0,12.93,12.99,480540.0,12.94,13.0,12.93,12.99,480540.0
2022-12-15 10:20:00,13.0,13.0,12.95,12.98,329598.0,13.0,13.0,12.95,12.98,329598.0
2022-12-15 10:25:00,12.98,13.0,12.96,12.99,285182.0,12.98,13.0,12.96,12.99,285182.0
2022-12-15 10:30:00,12.99,13.0,12.96,12.97,330763.0,12.99,13.0,12.96,12.97,330763.0
2022-12-15 10:35:00,12.98,13.05,12.97,13.04,418066.0,12.98,13.05,12.97,13.04,418066.0
2022-12-15 10:40:00,13.04,13.04,12.99,13.0,369694.0,13.04,13.04,12.99,13.0,369694.0
2022-12-15 10:45:00,13.0,13.01,12.97,12.98,637990.0,13.0,13.01,12.97,12.98,637990.0
2022-12-15 10:50:00,12.98,13.01,12.97,12.98,171423.0,12.98,13.01,12.97,12.98,171423.0
2022-12-15 10:55:00,12.98,12.98,12.95,12.96,407676.0,12.98,12.98,12.95,12.96,407676.0
2022-12-15 11:00:00,12.97,13.01,12.96,12.98,230543.0,12.97,13.01,12.96,12.98,230543.0
2022-12-15 11:05:00,12.97,13.0,12.95,12.98,220013.0,12.97,13.0,12.95,12.98,220013.0
2022-12-15 11:10:00,12.99,12.99,12.92,12.93,315969.0,12.99,12.99,12.92,12.93,315969.0
2022-12-15 11:15:00,12.93,12.94,12.9,12.94,536914.0,12.93,12.94,12.9,12.94,536914.0
2022-12-15 11:20:00,12.94,12.94,12.89,12.9,353063.0,12.94,12.94,12.89,12.9,353063.0
2022-12-15 11:25:00,12.9,12.91,12.85,12.86,337873.0,12.9,12.91,12.85,12.86,337873.0
2022-12-15 11:30:00,12.86,12.86,12.8,12.82,629283.0,12.86,12.86,12.8,12.82,629283.0
2022-12-15 11:35:00,12.82,12.86,12.81,12.84,597679.0,12.82,12.86,12.81,12.84,597679.0
2022-12-15 11:40:00,12.85,12.89,12.84,12.86,277852.0,12.85,12.89,12.84,12.86,277852.0
2022-12-15 11:45:00,12.86,12.89,12.85,12.86,206642.0,12.86,12.89,12.85,12.86,206642.0
2022-12-15 11:50:00,12.86,12.88,12.85,12.85,95125.0,12.86,12.88,12.85,12.85,95125.0
2022-12-15 11:55:00,12.85,12.87,12.83,12.86,136125.0,12.85,12.87,12.83,12.86,136125.0
2022-12-15 12:00:00,12.86,12.9,12.85,12.88,237835.0,12.86,12.9,12.85,12.88,237835.0
2022-12-15 12:05:00,12.88,12.9,12.87,12.9,263399.0,12.88,12.9,12.87,12.9,263399.0
2022-12-15 12:10:00,12.89,12.93,12.89,12.92,134843.0,12.89,12.93,12.89,12.92,134843.0
2022-12-15 12:15:00,12.92,12.95,12.9,12.95,147600.0,12.92,12.95,12.9,12.95,147600.0
2022-12-15 12:20:00,12.95,12.96,12.94,12.95,155636.0,12.95,12.96,12.94,12.95,155636.0
2022-12-15 12:25:00,12.95,12.97,12.94,12.96,97737.0,12.95,12.97,12.94,12.96,97737.0
2022-12-15 12:30:00,12.96,12.98,12.95,12.96,111270.0,12.96,12.98,12.95,12.96,111270.0
2022-12-15 12:35:00,12.96,12.99,12.94,12.96,166465.0,12.96,12.99,12.94,12.96,166465.0
2022-12-15 12:40:00,12.96,12.96,12.92,12.92,97743.0,12.96,12.96,12.92,12.92,97743.0
2022-12-15 12:45:00,12.93,12.93,12.9,12.92,76770.0,12.93,12.93,12.9,12.92,76770.0
2022-12-15 12:50:00,12.92,12.94,12.91,12.92,107451.0,12.92,12.94,12.91,12.92,107451.0
2022-12-15 12:55:00,12.92,12.92,12.89,12.9,209807.0,12.92,12.92,12.89,12.9,209807.0
2022-12-15 13:00:00,12.89,12.9,12.86,12.86,127798.0,12.89,12.9,12.86,12.86,127798.0
2022-12-15 13:05:00,12.86,12.87,12.83,12.84,182105.0,12.86,12.87,12.83,12.84,182105.0
2022-12-15 13:10:00,12.84,12.88,12.83,12.88,248605.0,12.84,12.88,12.83,12.88,248605.0
2022-12-15 13:15:00,12.88,12.91,12.87,12.91,142869.0,12.88,12.91,12.87,12.91,142869.0
2022-12-15 13:20:00,12.91,12.92,12.87,12.88,175033.0,12.91,12.92,12.87,12.88,175033.0
2022-12-15 13:25:00,12.88,12.9,12.86,12.9,98339.0,12.88,12.9,12.86,12.9,98339.0
2022-12-15 13:30:00,12.9,12.91,12.88,12.91,176590.0,12.9,12.91,12.88,12.91,176590.0
2022-12-15 13:35:00,12.91,12.96,12.9,12.96,226102.0,12.91,12.96,12.9,12.96,226102.0
2022-12-15 13:40:00,12.95,12.97,12.94,12.94,134427.0,12.95,12.97,12.94,12.94,134427.0
2022-12-15 13:45:00,12.94,12.99,12.94,12.97,259771.0,12.94,12.99,12.94,12.97,259771.0
2022-12-15 13:50:00,12.96,12.98,12.95,12.96,138712.0,12.96,12.98,12.95,12.96,138712.0
2022-12-15 13:55:00,12.96,12.98,12.94,12.96,214860.0,12.96,12.98,12.94,12.96,214860.0
2022-12-15 14:00:00,12.96,12.96,12.94,12.95,81903.0,12.96,12.96,12.94,12.95,81903.0
2022-12-15 14:05:00,12.95,12.95,12.92,12.93,148809.0,12.95,12.95,12.92,12.93,148809.0
2022-12-15 14:10:00,12.93,12.96,12.92,12.95,108591.0,12.93,12.96,12.92,12.95,108591.0
2022-12-15 14:15:00,12.95,12.95,12.93,12.94,98360.0,12.95,12.95,12.93,12.94,98360.0
2022-12-15 14:20:00,12.94,12.94,12.91,12.93,170307.0,12.94,12.94,12.91,12.93,170307.0
2022-12-15 14:25:00,12.94,12.97,12.93,12.96,152453.0,12.94,12.97,12.93,12.96,152453.0
2022-12-15 14:30:00,12.96,12.98,12.96,12.98,82997.0,12.96,12.98,12.96,12.98,82997.0
2022-12-15 14:35:00,12.98,12.99,12.95,12.98,152724.0,12.98,12.99,12.95,12.98,152724.0
2022-12-15 14:40:00,12.98,12.99,12.97,12.99,148703.0,12.98,12.99,12.97,12.99,148703.0
2022-12-15 14:45:00,12.99,13.0,12.96,12.98,182841.0,12.99,13.0,12.96,12.98,182841.0
2022-12-15 14:50:00,12.98,13.0,12.95,12.99,162714.0,12.98,13.0,12.95,12.99,162714.0
2022-12-15 14:55:00,12.99,13.01,12.98,13.0,287581.0,12.99,13.01,12.98,13.0,287581.0
2022-12-15 15:00:00,13.0,13.01,12.98,13.0,282697.0,13.0,13.01,12.98,13.0,282697.0
2022-12-15 15:05:00,13.0,13.01,12.99,13.0,188481.0,13.0,13.01,12.99,13.0,188481.0
2022-12-15 15:10:00,13.0,13.03,12.99,13.01,206860.0,13.0,13.03,12.99,13.01,206860.0
2022-12-15 15:15:00,13.01,13.03,12.98,12.99,207247.0,13.01,13.03,12.98,12.99,207247.0
2022-12-15 15:20:00,12.98,13.02,12.98,13.01,257432.0,12.98,13.02,12.98,13.01,257432.0
2022-12-15 15:25:00,13.01,13.03,12.98,13.02,239667.0,13.01,13.03,12.98,13.02,239667.0
2022-12-15 15:30:00,13.03,13.03,12.99,13.03,302790.0,13.03,13.03,12.99,13.03,302790.0
2022-12-15 15:35:00,13.03,13.03,12.96,12.98,264534.0,13.03,13.03,12.96,12.98,264534.0
2022-12-15 15:40:00,12.98,12.98,12.93,12.93,280535.0,12.98,12.98,12.93,12.93,280535.0
2022-12-15 15:45:00,12.93,12.96,12.93,12.95,347070.0,12.93,12.96,12.93,12.95,347070.0
2022-12-15 15:50:00,12.96,12.97,12.91,12.91,587960.0,12.96,12.97,12.91,12.91,587960.0
2022-12-15 15:55:00,12.91,12.94,12.91,12.94,875773.0,12.91,12.94,12.91,12.94,875773.0
2022-12-16 09:30:00,12.97,13.0,12.86,12.96,1362545.0,12.97,13.0,12.86,12.96,1362545.0
2022-12-16 09:35:00,12.96,13.01,12.95,13.0,291050.0,12.96,13.01,12.95,13.0,291050.0
2022-12-16 09:40:00,13.0,13.1,12.97,13.07,296602.0,13.0,13.1,12.97,13.07,296602.0
2022-12-16 09:45:00,13.07,13.08,13.0,13.02,384191.0,13.07,13.08,13.0,13.02,384191.0
2022-12-16 09:50:00,13.02,13.06,12.99,13.06,162916.0,13.02,13.06,12.99,13.06,162916.0
2022-12-16 09:55:00,13.06,13.06,12.95,12.96,182029.0,13.06,13.06,12.95,12.96,182029.0
2022-12-16 10:00:00,12.97,12.97,12.86,12.87,256658.0,12.97,12.97,12.86,12.87,256658.0
2022-12-16 10:05:00,12.87,12.89,12.82,12.82,289068.0,12.87,12.89,12.82,12.82,289068.0
2022-12-16 10:10:00,12.83,12.85,12.82,12.85,214632.0,12.83,12.85,12.82,12.85,214632.0
2022-12-16 10:15:00,12.84,12.92,12.84,12.91,286312.0,12.84,12.92,12.84,12.91,286312.0
2022-12-16 10:20:00,12.9,12.91,12.85,12.87,214729.0,12.9,12.91,12.85,12.87,214729.0
2022-12-16 10:25:00,12.86,12.86,12.8,12.8,224012.0,12.86,12.86,12.8,12.8,224012.0
2022-12-16 10:30:00,12.81,12.84,12.8,12.83,169303.0,12.81,12.84,12.8,12.83,169303.0
2022-12-16 10:35:00,12.83,12.87,12.82,12.85,200227.0,12.83,12.87,12.82,12.85,200227.0
2022-12-16 10:40:00,12.86,12.9,12.83,12.89,210664.0,12.86,12.9,12.83,12.89,210664.0
2022-12-16 10:45:00,12.89,12.9,12.85,12.87,181965.0,12.89,12.9,12.85,12.87,181965.0
2022-12-16 10:50:00,12.86,12.88,12.82,12.82,138120.0,12.86,12.88,12.82,12.82,138120.0
2022-12-16 10:55:00,12.83,12.85,12.81,12.84,189885.0,12.83,12.85,12.81,12.84,189885.0
2022-12-16 11:00:00,12.84,12.85,12.82,12.83,186265.0,12.84,12.85,12.82,12.83,186265.0
2022-12-16 11:05:00,12.84,12.87,12.8,12.81,255484.0,12.84,12.87,12.8,12.81,255484.0
2022-12-16 11:10:00,12.81,12.85,12.78,12.85,348528.0,12.81,12.85,12.78,12.85,348528.0
2022-12-16 11:15:00,12.85,12.86,12.82,12.83,174061.0,12.85,12.86,12.82,12.83,174061.0
2022-12-16 11:20:00,12.83,12.83,12.75,12.76,252262.0,12.83,12.83,12.75,12.76,252262.0
2022-12-16 11:25:00,12.75,12.76,12.72,12.73,278212.0,12.75,12.76,12.72,12.73,278212.0
2022-12-16 11:30:00,12.74,12.77,12.71,12.74,320446.0,12.74,12.77,12.71,12.74,320446.0
2022-12-16 11:35:00,12.74,12.76,12.72,12.74,265396.0,12.74,12.76,12.72,12.74,265396.0
2022-12-16 11:40:00,12.74,12.74,12.67,12.7,309455.0,12.74,12.74,12.67,12.7,309455.0
2022-12-16 11:45:00,12.69,12.7,12.64,12.65,388467.0,12.69,12.7,12.64,12.65,388467.0
2022-12-16 11:50:00,12.65,12.66,12.63,12.64,196080.0,12.65,12.66,12.63,12.64,196080.0
2022-12-16 11:55:00,12.63,12.64,12.6,12.61,370343.0,12.63,12.64,12.6,12.61,370343.0
2022-12-16 12:00:00,12.6,12.63,12.6,12.6,255923.0,12.6,12.63,12.6,12.6,255923.0
2022-12-16 12:05:00,12.61,12.62,12.6,12.61,400879.0,12.61,12.62,12.6,12.61,400879.0
2022-12-16 12:10:00,12.61,12.65,12.59,12.65,229772.0,12.61,12.65,12.59,12.65,229772.0
2022-12-16 12:15:00,12.65,12.67,12.62,12.67,172414.0,12.65,12.67,12.62,12.67,172414.0
2022-12-16 12:20:00,12.66,12.68,12.65,12.66,165070.0,12.66,12.68,12.65,12.66,165070.0
2022-12-16 12:25:00,12.67,12.67,12.64,12.67,82602.0,12.67,12.67,12.64,12.67,82602.0
2022-12-16 12:30:00,12.66,12.67,12.63,12.65,157754.0,12.66,12.67,12.63,12.65,157754.0
2022-12-16 12:35:00,12.65,12.68,12.64,12.68,194618.0,12.65,12.68,12.64,12.68,194618.0
2022-12-16 12:40:00,12.68,12.68,12.62,12.62,112049.0,12.68,12.68,12.62,12.62,112049.0
2022-12-16 12:45:00,12.63,12.64,12.61,12.63,152507.0,12.63,12.64,12.61,12.63,152507.0
2022-12-16 12:50:00,12.62,12.64,12.6,12.61,116253.0,12.62,12.64,12.6,12.61,116253.0
2022-12-16 12:55:00,12.61,12.61,12.59,12.6,118136.0,12.61,12.61,12.59,12.6,118136.0
2022-12-16 13:00:00,12.59,12.62,12.59,12.61,75051.0,12.59,12.62,12.59,12.61,75051.0
2022-12-16 13:05:00,12.62,12.65,12.61,12.64,173727.0,12.62,12.65,12.61,12.64,173727.0
2022-12-16 13:10:00,12.63,12.64,12.61,12.64,125277.0,12.63,12.64,12.61,12.64,125277.0
2022-12-16 13:15:00,12.64,12.66,12.63,12.64,125090.0,12.64,12.66,12.63,12.64,125090.0
2022-12-16 13:20:00,12.65,12.67,12.63,12.67,187041.0,12.65,12.67,12.63,12.67,187041.0
2022-12-16 13:25:00,12.67,12.67,12.64,12.64,69587.0,12.67,12.67,12.64,12.64,69587.0
2022-12-16 13:30:00,12.64,12.68,12.64,12.67,144579.0,12.64,12.68,12.64,12.67,144579.0
2022-12-16 13:35:00,12.68,12.71,12.67,12.7,198611.0,12.68,12.71,12.67,12.7,198611.0
2022-12-16 13:40:00,12.7,12.74,12.7,12.71,179966.0,12.7,12.74,12.7,12.71,179966.0
2022-12-16 13:45:00,12.7,12.74,12.69,12.74,146575.0,12.7,12.74,12.69,12.74,146575.0
2022-12-16 13:50:00,12.74,12.74,12.68,12.7,259366.0,12.74,12.74,12.68,12.7,259366.0
2022-12-16 13:55:00,12.69,12.72,12.69,12.71,201094.0,12.69,12.72,12.69,12.71,201094.0
2022-12-16 14:00:00,12.71,12.73,12.7,12.72,139792.0,12.71,12.73,12.7,12.72,139792.0
2022-12-16 14:05:00,12.72,12.76,12.72,12.76,205960.0,12.72,12.76,12.72,12.76,205960.0
2022-12-16 14:10:00,12.75,12.77,12.74,12.77,250903.0,12.75,12.77,12.74,12.77,250903.0
2022-12-16 14:15:00,12.77,12.78,12.75,12.76,155967.0,12.77,12.78,12.75,12.76,155967.0
2022-12-16 14:20:00,12.76,12.77,12.73,12.74,167677.0,12.76,12.77,12.73,12.74,167677.0
2022-12-16 14:25:00,12.74,12.74,12.7,12.71,135424.0,12.74,12.74,12.7,12.71,135424.0
2022-12-16 14:30:00,12.71,12.72,12.7,12.71,89080.0,12.71,12.72,12.7,12.71,89080.0
2022-12-16 14:35:00,12.71,12.74,12.7,12.74,124961.0,12.71,12.74,12.7,12.74,124961.0
2022-12-16 14:40:00,12.74,12.74,12.72,12.73,69466.0,12.74,12.74,12.72,12.73,69466.0
2022-12-16 14:45:00,12.73,12.74,12.7,12.71,201731.0,12.73,12.74,12.7,12.71,201731.0
2022-12-16 14:50:00,12.71,12.73,12.71,12.73,90421.0,12.71,12.73,12.71,12.73,90421.0
2022-12-16 14:55:00,12.73,12.76,12.72,12.76,143365.0,12.73,12.76,12.72,12.76,143365.0
2022-12-16 15:00:00,12.76,12.79,12.75,12.76,205011.0,12.76,12.79,12.75,12.76,205011.0
2022-12-16 15:05:00,12.76,12.78,12.73,12.75,121245.0,12.76,12.78,12.73,12.75,121245.0
2022-12-16 15:10:00,12.74,12.78,12.73,12.77,167027.0,12.74,12.78,12.73,12.77,167027.0
2022-12-16 15:15:00,12.77,12.8,12.76,12.79,228922.0,12.77,12.8,12.76,12.79,228922.0
2022-12-16 15:20:00,12.79,12.82,12.78,12.79,207972.0,12.79,12.82,12.78,12.79,207972.0
2022-12-16 15:25:00,12.79,12.81,12.77,12.78,165565.0,12.79,12.81,12.77,12.78,165565.0
2022-12-16 15:30:00,12.79,12.82,12.78,12.82,254356.0,12.79,12.82,12.78,12.82,254356.0
2022-12-16 15:35:00,12.82,12.82,12.8,12.82,215075.0,12.82,12.82,12.8,12.82,215075.0
2022-12-16 15:40:00,12.81,12.83,12.79,12.79,319659.0,12.81,12.83,12.79,12.79,319659.0
2022-12-16 15:45:00,12.79,12.83,12.79,12.82,324441.0,12.79,12.83,12.79,12.82,324441.0
2022-12-16 15:50:00,12.81,12.87,12.81,12.87,1285018.0,12.81,12.87,12.81,12.87,1285018.0
2022-12-16 15:55:00,12.86,12.87,12.81,12.82,1621242.0,12.86,12.87,12.81,12.82,1621242.0
2022-12-19 09:30:00,12.85,12.88,12.75,12.79,351314.0,12.85,12.88,12.75,12.79,351314.0
2022-12-19 09:35:00,12.79,12.88,12.79,12.87,205967.0,12.79,12.88,12.79,12.87,205967.0
2022-12-19 09:40:00,12.87,12.87,12.73,12.77,339883.0,12.87,12.87,12.73,12.77,339883.0
2022-12-19 09:45:00,12.77,12.8,12.76,12.77,273230.0,12.77,12.8,12.76,12.77,273230.0
2022-12-19 09:50:00,12.78,12.8,12.76,12.78,212870.0,12.78,12.8,12.76,12.78,212870.0
2022-12-19 09:55:00,12.78,12.82,12.77,12.79,123242.0,12.78,12.82,12.77,12.79,123242.0
2022-12-19 10:00:00,12.79,12.8,12.73,12.75,281928.0,12.79,12.8,12.73,12.75,281928.0
2022-12-19 10:05:00,12.75,12.76,12.67,12.69,352027.0,12.75,12.76,12.67,12.69,352027.0
2022-12-19 10:10:00,12.69,12.79,12.68,12.78,373686.0,12.69,12.79,12.68,12.78,373686.0
2022-12-19 10:15:00,12.78,12.81,12.77,12.8,278929.0,12.78,12.81,12.77,12.8,278929.0
2022-12-19 10:20:00,12.8,12.83,12.79,12.83,236471.0,12.8,12.83,12.79,12.83,236471.0
2022-12-19 10:25:00,12.82,12.87,12.8,12.86,242944.0,12.82,12.87,12.8,12.86,242944.0
2022-12-19 10:30:00,12.86,12.89,12.85,12.88,327789.0,12.86,12.89,12.85,12.88,327789.0
2022-12-19 10:35:00,12.89,12.89,12.86,12.88,265067.0,12.89,12.89,12.86,12.88,265067.0
2022-12-19 10:40:00,12.88,12.88,12.82,12.82,231808.0,12.88,12.88,12.82,12.82,231808.0
2022-12-19 10:45:00,12.83,12.85,12.82,12.84,200706.0,12.83,12.85,12.82,12.84,200706.0
2022-12-19 10:50:00,12.84,12.84,12.78,12.78,130724.0,12.84,12.84,12.78,12.78,130724.0
2022-12-19 10:55:00,12.78,12.79,12.72,12.73,249166.0,12.78,12.79,12.72,12.73,249166.0
2022-12-19 11:00:00,12.73,12.73,12.67,12.68,209904.0,12.73,12.73,12.67,12.68,209904.0
2022-12-19 11:05:00,12.68,12.7,12.66,12.67,236751.0,12.68,12.7,12.66,12.67,236751.0
2022-12-19 11:10:00,12.66,12.68,12.65,12.66,164228.0,12.66,12.68,12.65,12.66,164228.0
2022-12-19 11:15:00,12.66,12.69,12.66,12.68,247596.0,12.66,12.69,12.66,12.68,247596.0
2022-12-19 11:20:00,12.68,12.69,12.65,12.67,273682.0,12.68,12.69,12.65,12.67,273682.0
2022-12-19 11:25:00,12.67,12.68,12.63,12.63,250717.0,12.67,12.68,12.63,12.63,250717.0
2022-12-19 11:30:00,12.64,12.64,12.6,12.62,317907.0,12.64,12.64,12.6,12.62,317907.0
2022-12-19 11:35:00,12.61,12.62,12.6,12.61,217200.0,12.61,12.62,12.6,12.61,217200.0
2022-12-19 11:40:00,12.6,12.61,12.57,12.59,311916.0,12.6,12.61,12.57,12.59,311916.0
2022-12-19 11:45:00,12.59,12.61,12.58,12.61,340819.0,12.59,12.61,12.58,12.61,340819.0
2022-12-19 11:50:00,12.62,12.63,12.59,12.62,218675.0,12.62,12.63,12.59,12.62,218675.0
2022-12-19 11:55:00,12.62,12.62,12.55,12.55,245739.0,12.62,12.62,12.55,12.55,245739.0
2022-12-19 12:00:00,12.55,12.58,12.55,12.57,143194.0,12.55,12.58,12.55,12.57,143194.0
2022-12-19 12:05:00,12.58,12.59,12.57,12.59,105605.0,12.58,12.59,12.57,12.59,105605.0
2022-12-19 12:10:00,12.58,12.59,12.56,12.58,125975.0,12.58,12.59,12.56,12.58,125975.0
2022-12-19 12:15:00,12.58,12.58,12.55,12.57,151016.0,12.58,12.58,12.55,12.57,151016.0
2022-12-19 12:20:00,12.56,12.58,12.55,12.57,197795.0,12.56,12.58,12.55,12.57,197795.0
2022-12-19 12:25:00,12.58,12.61,12.56,12.59,158714.0,12.58,12.61,12.56,12.59,158714.0
2022-12-19 12:30:00,12.58,12.59,12.56,12.57,76153.0,12.58,12.59,12.56,12.57,76153.0
2022-12-19 12:35:00,12.57,12.6,12.56,12.6,112511.0,12.57,12.6,12.56,12.6,112511.0
2022-12-19 12:40:00,12.6,12.61,12.58,12.61,186509.0,12.6,12.61,12.58,12.61,186509.0
2022-12-19 12:45:00,12.61,12.61,12.59,12.61,79619.0,12.61,12.61,12.59,12.61,79619.0
2022-12-19 12:50:00,12.6,12.63,12.6,12.63,166941.0,12.6,12.63,12.6,12.63,166941.0
2022-12-19 12:55:00,12.63,12.63,12.6,12.61,156121.0,12.63,12.63,12.6,12.61,156121.0
2022-12-19 13:00:00,12.61,12.64,12.61,12.63,105755.0,12.61,12.64,12.61,12.63,105755.0
2022-12-19 13:05:00,12.63,12.64,12.6,12.6,105271.0,12.63,12.64,12.6,12.6,105271.0
2022-12-19 13:10:00,12.6,12.62,12.6,12.61,56813.0,12.6,12.62,12.6,12.61,56813.0
2022-12-19 13:15:00,12.61,12.62,12.6,12.62,129917.0,12.61,12.62,12.6,12.62,129917.0
2022-12-19 13:20:00,12.62,12.63,12.6,12.62,163439.0,12.62,12.63,12.6,12.62,163439.0
2022-12-19 13:25:00,12.62,12.62,12.59,12.59,121120.0,12.62,12.62,12.59,12.59,121120.0
2022-12-19 13:30:00,12.6,12.6,12.56,12.57,136305.0,12.6,12.6,12.56,12.57,136305.0
2022-12-19 13:35:00,12.57,12.58,12.56,12.57,105545.0,12.57,12.58,12.56,12.57,105545.0
2022-12-19 13:40:00,12.57,12.57,12.53,12.54,240365.0,12.57,12.57,12.53,12.54,240365.0
2022-12-19 13:45:00,12.53,12.56,12.53,12.56,132077.0,12.53,12.56,12.53,12.56,132077.0
2022-12-19 13:50:00,12.55,12.56,12.55,12.55,125885.0,12.55,12.56,12.55,12.55,125885.0
2022-12-19 13:55:00,12.55,12.56,12.53,12.54,108450.0,12.55,12.56,12.53,12.54,108450.0
2022-12-19 14:00:00,12.53,12.54,12.51,12.52,186708.0,12.53,12.54,12.51,12.52,186708.0
2022-12-19 14:05:00,12.52,12.58,12.52,12.58,216322.0,12.52,12.58,12.52,12.58,216322.0
2022-12-19 14:10:00,12.58,12.59,12.56,12.57,342596.0,12.58,12.59,12.56,12.57,342596.0
2022-12-19 14:15:00,12.57,12.57,12.54,12.54,173216.0,12.57,12.57,12.54,12.54,173216.0
2022-12-19 14:20:00,12.54,12.55,12.53,12.54,159598.0,12.54,12.55,12.53,12.54,159598.0
2022-12-19 14:25:00,12.54,12.56,12.53,12.53,176178.0,12.54,12.56,12.53,12.53,176178.0
2022-12-19 14:30:00,12.53,12.55,12.52,12.54,106916.0,12.53,12.55,12.52,12.54,106916.0
2022-12-19 14:35:00,12.54,12.54,12.52,12.53,111773.0,12.54,12.54,12.52,12.53,111773.0
2022-12-19 14:40:00,12.52,12.54,12.5,12.54,394842.0,12.52,12.54,12.5,12.54,394842.0
2022-12-19 14:45:00,12.53,12.54,12.51,12.52,125921.0,12.53,12.54,12.51,12.52,125921.0
2022-12-19 14:50:00,12.51,12.52,12.48,12.49,448559.0,12.51,12.52,12.48,12.49,448559.0
2022-12-19 14:55:00,12.48,12.51,12.48,12.5,119566.0,12.48,12.51,12.48,12.5,119566.0
2022-12-19 15:00:00,12.49,12.5,12.46,12.46,184430.0,12.49,12.5,12.46,12.46,184430.0
2022-12-19 15:05:00,12.46,12.48,12.46,12.48,209270.0,12.46,12.48,12.46,12.48,209270.0
2022-12-19 15:10:00,12.48,12.51,12.46,12.49,435798.0,12.48,12.51,12.46,12.49,435798.0
2022-12-19 15:15:00,12.48,12.5,12.48,12.49,192434.0,12.48,12.5,12.48,12.49,192434.0
2022-12-19 15:20:00,12.49,12.5,12.47,12.48,233558.0,12.49,12.5,12.47,12.48,233558.0
2022-12-19 15:25:00,12.48,12.49,12.47,12.49,185024.0,12.48,12.49,12.47,12.49,185024.0
2022-12-19 15:30:00,12.49,12.52,12.48,12.5,178026.0,12.49,12.52,12.48,12.5,178026.0
2022-12-19 15:35:00,12.5,12.51,12.49,12.49,285682.0,12.5,12.51,12.49,12.49,285682.0
2022-12-19 15:40:00,12.5,12.5,12.47,12.49,257104.0,12.5,12.5,12.47,12.49,257104.0
2022-12-19 15:45:00,12.49,12.5,12.48,12.49,383012.0,12.49,12.5,12.48,12.49,383012.0
2022-12-19 15:50:00,12.48,12.49,12.46,12.48,490692.0,12.48,12.49,12.46,12.48,490692.0
2022-12-19 15:55:00,12.48,12.52,12.47,12.48,1298300.0,12.48,12.52,12.47,12.48,1298300.0
2022-12-20 09:30:00,12.42,12.57,12.4,12.57,584065.0,12.42,12.57,12.4,12.57,584065.0
2022-12-20 09:35:00,12.57,12.62,12.53,12.57,409572.0,12.57,12.62,12.53,12.57,409572.0
2022-12-20 09:40:00,12.57,12.58,12.49,12.52,437690.0,12.57,12.58,12.49,12.52,437690.0
2022-12-20 09:45:00,12.52,12.53,12.45,12.46,275519.0,12.52,12.53,12.45,12.46,275519.0
2022-12-20 09:50:00,12.46,12.47,12.4,12.41,437420.0,12.46,12.47,12.4,12.41,437420.0
2022-12-20 09:55:00,12.41,12.49,12.4,12.49,315831.0,12.41,12.49,12.4,12.49,315831.0
2022-12-20 10:00:00,12.49,12.51,12.45,12.47,292879.0,12.49,12.51,12.45,12.47,292879.0
2022-12-20 10:05:00,12.46,12.49,12.45,12.48,177459.0,12.46,12.49,12.45,12.48,177459.0
2022-12-20 10:10:00,12.49,12.49,12.45,12.49,219493.0,12.49,12.49,12.45,12.49,219493.0
2022-12-20 10:15:00,12.49,12.5,12.45,12.48,263292.0,12.49,12.5,12.45,12.48,263292.0
2022-12-20 10:20:00,12.48,12.52,12.47,12.51,277701.0,12.48,12.52,12.47,12.51,277701.0
2022-12-20 10:25:00,12.52,12.54,12.5,12.54,168670.0,12.52,12.54,12.5,12.54,168670.0
2022-12-20 10:30:00,12.54,12.56,12.52,12.55,245717.0,12.54,12.56,12.52,12.55,245717.0
2022-12-20 10:35:00,12.56,12.59,12.55,12.56,225354.0,12.56,12.59,12.55,12.56,225354.0
2022-12-20 10:40:00,12.56,12.58,12.56,12.58,102806.0,12.56,12.58,12.56,12.58,102806.0
2022-12-20 10:45:00,12.58,12.6,12.57,12.58,193710.0,12.58,12.6,12.57,12.58,193710.0
2022-12-20 10:50:00,12.57,12.58,12.56,12.56,95711.0,12.57,12.58,12.56,12.56,95711.0
2022-12-20 10:55:00,12.57,12.58,12.51,12.52,167314.0,12.57,12.58,12.51,12.52,167314.0
2022-12-20 11:00:00,12.51,12.53,12.5,12.52,277343.0,12.51,12.53,12.5,12.52,277343.0
2022-12-20 11:05:00,12.53,12.53,12.5,12.51,195163.0,12.53,12.53,12.5,12.51,195163.0
2022-12-20 11:10:00,12.5,12.5,12.43,12.44,288360.0,12.5,12.5,12.43,12.44,288360.0
2022-12-20 11:15:00,12.43,12.44,12.39,12.42,201667.0,12.43,12.44,12.39,12.42,201667.0
2022-12-20 11:20:00,12.42,12.44,12.4,12.44,126628.0,12.42,12.44,12.4,12.44,126628.0
2022-12-20 11:25:00,12.44,12.44,12.41,12.44,223494.0,12.44,12.44,12.41,12.44,223494.0
2022-12-20 11:30:00,12.43,12.47,12.43,12.46,132559.0,12.43,12.47,12.43,12.46,132559.0
2022-12-20 11:35:00,12.46,12.47,12.43,12.44,236796.0,12.46,12.47,12.43,12.44,236796.0
2022-12-20 11:40:00,12.44,12.45,12.42,12.45,185991.0,12.44,12.45,12.42,12.45,185991.0
2022-12-20 11:45:00,12.45,12.45,12.42,12.44,93028.0,12.45,12.45,12.42,12.44,93028.0
2022-12-20 11:50:00,12.44,12.44,12.4,12.43,152704.0,12.44,12.44,12.4,12.43,152704.0
2022-12-20 11:55:00,12.42,12.45,12.41,12.44,100658.0,12.42,12.45,12.41,12.44,100658.0
2022-12-20 12:00:00,12.44,12.45,12.43,12.44,98507.0,12.44,12.45,12.43,12.44,98507.0
2022-12-20 12:05:00,12.44,12.46,12.43,12.45,71268.0,12.44,12.46,12.43,12.45,71268.0
2022-12-20 12:10:00,12.45,12.47,12.43,12.44,147355.0,12.45,12.47,12.43,12.44,147355.0
2022-12-20 12:15:00,12.43,12.45,12.43,12.43,203706.0,12.43,12.45,12.43,12.43,203706.0
2022-12-20 12:20:00,12.44,12.47,12.42,12.46,280411.0,12.44,12.47,12.42,12.46,280411.0
2022-12-20 12:25:00,12.46,12.47,12.42,12.43,248814.0,12.46,12.47,12.42,12.43,248814.0
2022-12-20 12:30:00,12.43,12.43,12.4,12.4,266259.0,12.43,12.43,12.4,12.4,266259.0
2022-12-20 12:35:00,12.41,12.41,12.37,12.38,585745.0,12.41,12.41,12.37,12.38,585745.0
2022-12-20 12:40:00,12.39,12.42,12.38,12.41,228884.0,12.39,12.42,12.38,12.41,228884.0
2022-12-20 12:45:00,12.41,12.46,12.41,12.46,295135.0,12.41,12.46,12.41,12.46,295135.0
2022-12-20 12:50:00,12.46,12.46,12.42,12.44,247804.0,12.46,12.46,12.42,12.44,247804.0
2022-12-20 12:55:00,12.44,12.44,12.42,12.44,190647.0,12.44,12.44,12.42,12.44,190647.0
2022-12-20 13:00:00,12.44,12.46,12.43,12.45,104907.0,12.44,12.46,12.43,12.45,104907.0
2022-12-20 13:05:00,12.44,12.45,12.42,12.45,174277.0,12.44,12.45,12.42,12.45,174277.0
2022-12-20 13:10:00,12.45,12.45,12.42,12.44,49680.0,12.45,12.45,12.42,12.44,49680.0
2022-12-20 13:15:00,12.43,12.45,12.42,12.42,101037.0,12.43,12.45,12.42,12.42,101037.0
2022-12-20 13:20:00,12.43,12.46,12.42,12.45,113764.0,12.43,12.46,12.42,12.45,113764.0
2022-12-20 13:25:00,12.45,12.49,12.44,12.46,228123.0,12.45,12.49,12.44,12.46,228123.0
2022-12-20 13:30:00,12.46,12.49,12.46,12.49,174447.0,12.46,12.49,12.46,12.49,174447.0
2022-12-20 13:35:00,12.49,12.51,12.48,12.49,163089.0,12.49,12.51,12.48,12.49,163089.0
2022-12-20 13:40:00,12.49,12.5,12.47,12.48,144264.0,12.49,12.5,12.47,12.48,144264.0
2022-12-20 13:45:00,12.48,12.49,12.46,12.49,136977.0,12.48,12.49,12.46,12.49,136977.0
2022-12-20 13:50:00,12.49,12.49,12.46,12.48,74155.0,12.49,12.49,12.46,12.48,74155.0
2022-12-20 13:55:00,12.48,12.48,12.45,12.46,97484.0,12.48,12.48,12.45,12.46,97484.0
2022-12-20 14:00:00,12.46,12.48,12.45,12.47,175243.0,12.46,12.48,12.45,12.47,175243.0
2022-12-20 14:05:00,12.47,12.49,12.46,12.49,131115.0,12.47,12.49,12.46,12.49,131115.0
2022-12-20 14:10:00,12.48,12.5,12.48,12.5,160744.0,12.48,12.5,12.48,12.5,160744.0
2022-12-20 14:15:00,12.5,12.5,12.47,12.47,104671.0,12.5,12.5,12.47,12.47,104671.0
2022-12-20 14:20:00,12.48,12.49,12.46,12.48,223793.0,12.48,12.49,12.46,12.48,223793.0
2022-12-20 14:25:00,12.47,12.48,12.45,12.48,237713.0,12.47,12.48,12.45,12.48,237713.0
2022-12-20 14:30:00,12.48,12.48,12.46,12.46,98599.0,12.48,12.48,12.46,12.46,98599.0
2022-12-20 14:35:00,12.46,12.49,12.45,12.46,250152.0,12.46,12.49,12.45,12.46,250152.0
2022-12-20 14:40:00,12.46,12.47,12.44,12.45,147807.0,12.46,12.47,12.44,12.45,147807.0
2022-12-20 14:45:00,12.45,12.47,12.44,12.46,222067.0,12.45,12.47,12.44,12.46,222067.0
2022-12-20 14:50:00,12.46,12.48,12.44,12.47,372104.0,12.46,12.48,12.44,12.47,372104.0
2022-12-20 14:55:00,12.48,12.5,12.46,12.5,180878.0,12.48,12.5,12.46,12.5,180878.0
2022-12-20 15:00:00,12.5,12.5,12.48,12.49,214688.0,12.5,12.5,12.48,12.49,214688.0
2022-12-20 15:05:00,12.49,12.5,12.48,12.5,224605.0,12.49,12.5,12.48,12.5,224605.0
2022-12-20 15:10:00,12.5,12.53,12.48,12.53,222576.0,12.5,12.53,12.48,12.53,222576.0
2022-12-20 15:15:00,12.53,12.53,12.49,12.5,344830.0,12.53,12.53,12.49,12.5,344830.0
2022-12-20 15:20:00,12.5,12.51,12.49,12.49,212352.0,12.5,12.51,12.49,12.49,212352.0
2022-12-20 15:25:00,12.49,12.53,12.49,12.53,233133.0,12.49,12.53,12.49,12.53,233133.0
2022-12-20 15:30:00,12.52,12.54,12.51,12.54,313140.0,12.52,12.54,12.51,12.54,313140.0
2022-12-20 15:35:00,12.54,12.57,12.53,12.57,277814.0,12.54,12.57,12.53,12.57,277814.0
2022-12-20 15:40:00,12.57,12.57,12.54,12.55,331954.0,12.57,12.57,12.54,12.55,331954.0
2022-12-20 15:45:00,12.55,12.58,12.54,12.58,423427.0,12.55,12.58,12.54,12.58,423427.0
2022-12-20 15:50:00,12.57,12.59,12.55,12.55,608560.0,12.57,12.59,12.55,12.55,608560.0
2022-12-20 15:55:00,12.55,12.56,12.52,12.53,976631.0,12.55,12.56,12.52,12.53,976631.0
2022-12-21 09:30:00,12.69,12.84,12.65,12.82,994502.0,12.69,12.84,12.65,12.82,994502.0
2022-12-21 09:35:00,12.81,12.86,12.79,12.85,631961.0,12.81,12.86,12.79,12.85,631961.0
2022-12-21 09:40:00,12.85,12.92,12.82,12.88,863915.0,12.85,12.92,12.82,12.88,863915.0
2022-12-21 09:45:00,12.88,12.96,12.84,12.91,481595.0,12.88,12.96,12.84,12.91,481595.0
2022-12-21 09:50:00,12.91,12.94,12.88,12.91,457401.0,12.91,12.94,12.88,12.91,457401.0
2022-12-21 09:55:00,12.91,12.93,12.86,12.88,571958.0,12.91,12.93,12.86,12.88,571958.0
2022-12-21 10:00:00,12.88,12.93,12.88,12.91,377111.0,12.88,12.93,12.88,12.91,377111.0
2022-12-21 10:05:00,12.91,13.06,12.9,13.04,1127511.0,12.91,13.06,12.9,13.04,1127511.0
2022-12-21 10:10:00,13.04,13.05,12.98,12.99,416634.0,13.04,13.05,12.98,12.99,416634.0
2022-12-21 10:15:00,12.99,13.01,12.97,13.0,271754.0,12.99,13.01,12.97,13.0,271754.0
2022-12-21 10:20:00,13.0,13.02,12.98,13.01,577493.0,13.0,13.02,12.98,13.01,577493.0
2022-12-21 10:25:00,13.01,13.04,13.0,13.01,325049.0,13.01,13.04,13.0,13.01,325049.0
2022-12-21 10:30:00,13.01,13.04,12.97,13.02,482008.0,13.01,13.04,12.97,13.02,482008.0
2022-12-21 10:35:00,13.02,13.07,13.01,13.04,389563.0,13.02,13.07,13.01,13.04,389563.0
2022-12-21 10:40:00,13.04,13.08,13.04,13.06,451427.0,13.04,13.08,13.04,13.06,451427.0
2022-12-21 10:45:00,13.06,13.08,13.02,13.03,462376.0,13.06,13.08,13.02,13.03,462376.0
2022-12-21 10:50:00,13.03,13.05,13.0,13.02,396095.0,13.03,13.05,13.0,13.02,396095.0
2022-12-21 10:55:00,13.03,13.05,13.01,13.03,304920.0,13.03,13.05,13.01,13.03,304920.0
2022-12-21 11:00:00,13.03,13.05,13.01,13.04,304870.0,13.03,13.05,13.01,13.04,304870.0
2022-12-21 11:05:00,13.04,13.12,13.04,13.11,428571.0,13.04,13.12,13.04,13.11,428571.0
2022-12-21 11:10:00,13.12,13.13,13.11,13.12,248290.0,13.12,13.13,13.11,13.12,248290.0
2022-12-21 11:15:00,13.12,13.12,13.05,13.06,393377.0,13.12,13.12,13.05,13.06,393377.0
2022-12-21 11:20:00,13.06,13.09,13.05,13.08,424022.0,13.06,13.09,13.05,13.08,424022.0
2022-12-21 11:25:00,13.08,13.08,13.04,13.06,508444.0,13.08,13.08,13.04,13.06,508444.0
2022-12-21 11:30:00,13.07,13.1,13.05,13.09,469930.0,13.07,13.1,13.05,13.09,469930.0
2022-12-21 11:35:00,13.08,13.1,13.06,13.09,231734.0,13.08,13.1,13.06,13.09,231734.0
2022-12-21 11:40:00,13.08,13.1,13.06,13.09,201477.0,13.08,13.1,13.06,13.09,201477.0
2022-12-21 11:45:00,13.09,13.1,13.06,13.06,360210.0,13.09,13.1,13.06,13.06,360210.0
2022-12-21 11:50:00,13.07,13.08,13.05,13.08,425187.0,13.07,13.08,13.05,13.08,425187.0
2022-12-21 11:55:00,13.08,13.1,13.06,13.09,198637.0,13.08,13.1,13.06,13.09,198637.0
2022-12-21 12:00:00,13.09,13.1,13.06,13.08,260975.0,13.09,13.1,13.06,13.08,260975.0
2022-12-21 12:05:00,13.08,13.08,13.05,13.05,280649.0,13.08,13.08,13.05,13.05,280649.0
2022-12-21 12:10:00,13.06,13.08,13.05,13.07,259016.0,13.06,13.08,13.05,13.07,259016.0
2022-12-21 12:15:00,13.07,13.07,13.04,13.06,242801.0,13.07,13.07,13.04,13.06,242801.0
2022-12-21 12:20:00,13.06,13.08,13.05,13.07,204133.0,13.06,13.08,13.05,13.07,204133.0
2022-12-21 12:25:00,13.07,13.07,13.04,13.06,399378.0,13.07,13.07,13.04,13.06,399378.0
2022-12-21 12:30:00,13.05,13.08,13.04,13.08,178321.0,13.05,13.08,13.04,13.08,178321.0
2022-12-21 12:35:00,13.07,13.09,13.06,13.09,147785.0,13.07,13.09,13.06,13.09,147785.0
2022-12-21 12:40:00,13.09,13.1,13.08,13.09,147595.0,13.09,13.1,13.08,13.09,147595.0
2022-12-21 12:45:00,13.09,13.12,13.07,13.11,280027.0,13.09,13.12,13.07,13.11,280027.0
2022-12-21 12:50:00,13.11,13.12,13.1,13.12,157615.0,13.11,13.12,13.1,13.12,157615.0
2022-12-21 12:55:00,13.12,13.12,13.08,13.09,125324.0,13.12,13.12,13.08,13.09,125324.0
2022-12-21 13:00:00,13.1,13.1,13.07,13.1,251060.0,13.1,13.1,13.07,13.1,251060.0
2022-12-21 13:05:00,13.1,13.11,13.09,13.11,66415.0,13.1,13.11,13.09,13.11,66415.0
2022-12-21 13:10:00,13.11,13.12,13.08,13.1,336254.0,13.11,13.12,13.08,13.1,336254.0
2022-12-21 13:15:00,13.09,13.1,13.07,13.08,169852.0,13.09,13.1,13.07,13.08,169852.0
2022-12-21 13:20:00,13.08,13.09,13.05,13.06,179808.0,13.08,13.09,13.05,13.06,179808.0
2022-12-21 13:25:00,13.06,13.09,13.05,13.08,143456.0,13.06,13.09,13.05,13.08,143456.0
2022-12-21 13:30:00,13.08,13.11,13.08,13.09,168554.0,13.08,13.11,13.08,13.09,168554.0
2022-12-21 13:35:00,13.09,13.11,13.08,13.11,111055.0,13.09,13.11,13.08,13.11,111055.0
2022-12-21 13:40:00,13.11,13.12,13.1,13.12,266690.0,13.11,13.12,13.1,13.12,266690.0
2022-12-21 13:45:00,13.12,13.15,13.12,13.13,523636.0,13.12,13.15,13.12,13.13,523636.0
2022-12-21 13:50:00,13.13,13.14,13.12,13.13,228185.0,13.13,13.14,13.12,13.13,228185.0
2022-12-21 13:55:00,13.13,13.17,13.13,13.16,545838.0,13.13,13.17,13.13,13.16,545838.0
2022-12-21 14:00:00,13.16,13.2,13.15,13.19,391905.0,13.16,13.2,13.15,13.19,391905.0
2022-12-21 14:05:00,13.19,13.19,13.17,13.19,250567.0,13.19,13.19,13.17,13.19,250567.0
2022-12-21 14:10:00,13.19,13.22,13.18,13.21,216738.0,13.19,13.22,13.18,13.21,216738.0
2022-12-21 14:15:00,13.21,13.22,13.18,13.2,378522.0,13.21,13.22,13.18,13.2,378522.0
2022-12-21 14:20:00,13.2,13.21,13.17,13.18,499486.0,13.2,13.21,13.17,13.18,499486.0
2022-12-21 14:25:00,13.18,13.18,13.11,13.13,572613.0,13.18,13.18,13.11,13.13,572613.0
2022-12-21 14:30:00,13.13,13.13,13.1,13.12,245069.0,13.13,13.13,13.1,13.12,245069.0
2022-12-21 14:35:00,13.13,13.13,13.09,13.11,261192.0,13.13,13.13,13.09,13.11,261192.0
2022-12-21 14:40:00,13.11,13.12,13.08,13.09,155013.0,13.11,13.12,13.08,13.09,155013.0
2022-12-21 14:45:00,13.09,13.11,13.09,13.1,95001.0,13.09,13.11,13.09,13.1,95001.0
2022-12-21 14:50:00,13.11,13.12,13.08,13.1,196731.0,13.11,13.12,13.08,13.1,196731.0
2022-12-21 14:55:00,13.1,13.11,13.07,13.08,123810.0,13.1,13.11,13.07,13.08,123810.0
2022-12-21 15:00:00,13.08,13.09,13.06,13.06,142006.0,13.08,13.09,13.06,13.06,142006.0
2022-12-21 15:05:00,13.07,13.07,13.01,13.02,195575.0,13.07,13.07,13.01,13.02,195575.0
2022-12-21 15:10:00,13.02,13.04,13.01,13.04,118138.0,13.02,13.04,13.01,13.04,118138.0
2022-12-21 15:15:00,13.04,13.04,13.01,13.04,147745.0,13.04,13.04,13.01,13.04,147745.0
2022-12-21 15:20:00,13.04,13.05,13.02,13.03,227072.0,13.04,13.05,13.02,13.03,227072.0
2022-12-21 15:25:00,13.03,13.03,12.98,12.98,274079.0,13.03,13.03,12.98,12.98,274079.0
2022-12-21 15:30:00,12.99,13.03,12.98,13.02,534948.0,12.99,13.03,12.98,13.02,534948.0
2022-12-21 15:35:00,13.02,13.02,13.0,13.0,151951.0,13.02,13.02,13.0,13.0,151951.0
2022-12-21 15:40:00,13.0,13.04,13.0,13.03,258882.0,13.0,13.04,13.0,13.03,258882.0
2022-12-21 15:45:00,13.03,13.04,13.02,13.04,247452.0,13.03,13.04,13.02,13.04,247452.0
2022-12-21 15:50:00,13.04,13.04,12.97,13.0,882974.0,13.04,13.04,12.97,13.0,882974.0
2022-12-21 15:55:00,13.0,13.04,12.99,13.03,1033738.0,13.0,13.04,12.99,13.03,1033738.0
2022-12-22 09:30:00,12.98,13.0,12.8,12.82,554419.0,12.98,13.0,12.8,12.82,554419.0
2022-12-22 09:35:00,12.81,12.92,12.81,12.85,250371.0,12.81,12.92,12.81,12.85,250371.0
2022-12-22 09:40:00,12.85,12.99,12.85,12.92,223819.0,12.85,12.99,12.85,12.92,223819.0
2022-12-22 09:45:00,12.92,12.92,12.88,12.89,207117.0,12.92,12.92,12.88,12.89,207117.0
2022-12-22 09:50:00,12.9,12.93,12.85,12.86,221487.0,12.9,12.93,12.85,12.86,221487.0
2022-12-22 09:55:00,12.85,12.86,12.8,12.81,199663.0,12.85,12.86,12.8,12.81,199663.0
2022-12-22 10:00:00,12.82,12.84,12.73,12.76,324665.0,12.82,12.84,12.73,12.76,324665.0
2022-12-22 10:05:00,12.76,12.77,12.73,12.73,167426.0,12.76,12.77,12.73,12.73,167426.0
2022-12-22 10:10:00,12.73,12.76,12.65,12.67,387191.0,12.73,12.76,12.65,12.67,387191.0
2022-12-22 10:15:00,12.67,12.72,12.64,12.71,247664.0,12.67,12.72,12.64,12.71,247664.0
2022-12-22 10:20:00,12.71,12.72,12.67,12.69,350394.0,12.71,12.72,12.67,12.69,350394.0
2022-12-22 10:25:00,12.69,12.72,12.65,12.68,595610.0,12.69,12.72,12.65,12.68,595610.0
2022-12-22 10:30:00,12.67,12.68,12.63,12.65,389342.0,12.67,12.68,12.63,12.65,389342.0
2022-12-22 10:35:00,12.65,12.65,12.61,12.63,167857.0,12.65,12.65,12.61,12.63,167857.0
2022-12-22 10:40:00,12.63,12.65,12.61,12.63,251912.0,12.63,12.65,12.61,12.63,251912.0
2022-12-22 10:45:00,12.63,12.66,12.61,12.63,385985.0,12.63,12.66,12.61,12.63,385985.0
2022-12-22 10:50:00,12.62,12.64,12.61,12.63,426441.0,12.62,12.64,12.61,12.63,426441.0
2022-12-22 10:55:00,12.63,12.63,12.56,12.57,359516.0,12.63,12.63,12.56,12.57,359516.0
2022-12-22 11:00:00,12.57,12.58,12.53,12.54,407891.0,12.57,12.58,12.53,12.54,407891.0
2022-12-22 11:05:00,12.55,12.56,12.52,12.53,243039.0,12.55,12.56,12.52,12.53,243039.0
2022-12-22 11:10:00,12.52,12.53,12.5,12.51,369190.0,12.52,12.53,12.5,12.51,369190.0
2022-12-22 11:15:00,12.51,12.52,12.48,12.49,382653.0,12.51,12.52,12.48,12.49,382653.0
2022-12-22 11:20:00,12.48,12.5,12.47,12.47,302318.0,12.48,12.5,12.47,12.47,302318.0
2022-12-22 11:25:00,12.48,12.52,12.44,12.49,677827.0,12.48,12.52,12.44,12.49,677827.0
2022-12-22 11:30:00,12.49,12.52,12.47,12.51,359722.0,12.49,12.52,12.47,12.51,359722.0
2022-12-22 11:35:00,12.51,12.51,12.45,12.45,308431.0,12.51,12.51,12.45,12.45,308431.0
2022-12-22 11:40:00,12.45,12.46,12.4,12.41,393965.0,12.45,12.46,12.4,12.41,393965.0
2022-12-22 11:45:00,12.41,12.41,12.36,12.37,431925.0,12.41,12.41,12.36,12.37,431925.0
2022-12-22 11:50:00,12.36,12.38,12.35,12.37,388225.0,12.36,12.38,12.35,12.37,388225.0
2022-12-22 11:55:00,12.37,12.37,12.32,12.35,401100.0,12.37,12.37,12.32,12.35,401100.0
2022-12-22 12:00:00,12.34,12.36,12.32,12.33,283410.0,12.34,12.36,12.32,12.33,283410.0
2022-12-22 12:05:00,12.33,12.33,12.3,12.32,187352.0,12.33,12.33,12.3,12.32,187352.0
2022-12-22 12:10:00,12.31,12.36,12.31,12.33,399609.0,12.31,12.36,12.31,12.33,399609.0
2022-12-22 12:15:00,12.32,12.34,12.31,12.32,192838.0,12.32,12.34,12.31,12.32,192838.0
2022-12-22 12:20:00,12.33,12.34,12.3,12.3,230654.0,12.33,12.34,12.3,12.3,230654.0
2022-12-22 12:25:00,12.3,12.31,12.25,12.27,503424.0,12.3,12.31,12.25,12.27,503424.0
2022-12-22 12:30:00,12.26,12.29,12.25,12.26,347148.0,12.26,12.29,12.25,12.26,347148.0
2022-12-22 12:35:00,12.26,12.28,12.24,12.25,297824.0,12.26,12.28,12.24,12.25,297824.0
2022-12-22 12:40:00,12.25,12.26,12.24,12.25,133619.0,12.25,12.26,12.24,12.25,133619.0
2022-12-22 12:45:00,12.25,12.26,12.23,12.25,384441.0,12.25,12.26,12.23,12.25,384441.0
2022-12-22 12:50:00,12.25,12.29,12.23,12.28,320400.0,12.25,12.29,12.23,12.28,320400.0
2022-12-22 12:55:00,12.28,12.3,12.26,12.3,255416.0,12.28,12.3,12.26,12.3,255416.0
2022-12-22 13:00:00,12.29,12.3,12.26,12.27,155838.0,12.29,12.3,12.26,12.27,155838.0
2022-12-22 13:05:00,12.27,12.3,12.26,12.29,225869.0,12.27,12.3,12.26,12.29,225869.0
2022-12-22 13:10:00,12.29,12.32,12.28,12.32,166857.0,12.29,12.32,12.28,12.32,166857.0
2022-12-22 13:15:00,12.32,12.33,12.3,12.31,234408.0,12.32,12.33,12.3,12.31,234408.0
2022-12-22 13:20:00,12.31,12.32,12.29,12.32,170124.0,12.31,12.32,12.29,12.32,170124.0
2022-12-22 13:25:00,12.32,12.35,12.31,12.35,225222.0,12.32,12.35,12.31,12.35,225222.0
2022-12-22 13:30:00,12.35,12.35,12.3,12.32,179068.0,12.35,12.35,12.3,12.32,179068.0
2022-12-22 13:35:00,12.32,12.33,12.3,12.33,108943.0,12.32,12.33,12.3,12.33,108943.0
2022-12-22 13:40:00,12.33,12.36,12.32,12.36,105815.0,12.33,12.36,12.32,12.36,105815.0
2022-12-22 13:45:00,12.36,12.36,12.33,12.34,134713.0,12.36,12.36,12.33,12.34,134713.0
2022-12-22 13:50:00,12.34,12.35,12.33,12.34,117969.0,12.34,12.35,12.33,12.34,117969.0
2022-12-22 13:55:00,12.34,12.34,12.32,12.32,209201.0,12.34,12.34,12.32,12.32,209201.0
2022-12-22 14:00:00,12.32,12.36,12.32,12.34,176719.0,12.32,12.36,12.32,12.34,176719.0
2022-12-22 14:05:00,12.34,12.39,12.33,12.37,254263.0,12.34,12.39,12.33,12.37,254263.0
2022-12-22 14:10:00,12.37,12.39,12.36,12.38,120085.0,12.37,12.39,12.36,12.38,120085.0
2022-12-22 14:15:00,12.39,12.4,12.35,12.37,283024.0,12.39,12.4,12.35,12.37,283024.0
2022-12-22 14:20:00,12.37,12.38,12.34,12.37,222240.0,12.37,12.38,12.34,12.37,222240.0
2022-12-22 14:25:00,12.37,12.4,12.35,12.4,160481.0,12.37,12.4,12.35,12.4,160481.0
2022-12-22 14:30:00,12.39,12.42,12.38,12.41,263510.0,12.39,12.42,12.38,12.41,263510.0
2022-12-22 14:35:00,12.41,12.41,12.38,12.39,185029.0,12.41,12.41,12.38,12.39,185029.0
2022-12-22 14:40:00,12.4,12.41,12.38,12.41,183993.0,12.4,12.41,12.38,12.41,183993.0
2022-12-22 14:45:00,12.4,12.44,12.4,12.43,297333.0,12.4,12.44,12.4,12.43,297333.0
2022-12-22 14:50:00,12.43,12.45,12.42,12.45,193671.0,12.43,12.45,12.42,12.45,193671.0
2022-12-22 14:55:00,12.45,12.46,12.44,12.45,134034.0,12.45,12.46,12.44,12.45,134034.0
2022-12-22 15:00:00,12.45,12.45,12.43,12.44,131559.0,12.45,12.45,12.43,12.44,131559.0
2022-12-22 15:05:00,12.44,12.46,12.42,12.46,188475.0,12.44,12.46,12.42,12.46,188475.0
2022-12-22 15:10:00,12.45,12.48,12.45,12.46,232875.0,12.45,12.48,12.45,12.46,232875.0
2022-12-22 15:15:00,12.45,12.5,12.45,12.5,301892.0,12.45,12.5,12.45,12.5,301892.0
2022-12-22 15:20:00,12.5,12.53,12.49,12.52,622815.0,12.5,12.53,12.49,12.52,622815.0
2022-12-22 15:25:00,12.52,12.54,12.5,12.54,359946.0,12.52,12.54,12.5,12.54,359946.0
2022-12-22 15:30:00,12.54,12.56,12.51,12.54,511074.0,12.54,12.56,12.51,12.54,511074.0
2022-12-22 15:35:00,12.54,12.55,12.51,12.52,275278.0,12.54,12.55,12.51,12.52,275278.0
2022-12-22 15:40:00,12.52,12.52,12.49,12.5,287906.0,12.52,12.52,12.49,12.5,287906.0
2022-12-22 15:45:00,12.5,12.52,12.49,12.52,290377.0,12.5,12.52,12.49,12.52,290377.0
2022-12-22 15:50:00,12.52,12.59,12.52,12.55,782376.0,12.52,12.59,12.52,12.55,782376.0
2022-12-22 15:55:00,12.55,12.57,12.54,12.57,901864.0,12.55,12.57,12.54,12.57,901864.0
2022-12-23 09:30:00,12.51,12.62,12.5,12.54,378174.0,12.51,12.62,12.5,12.54,378174.0
2022-12-23 09:35:00,12.54,12.55,12.42,12.46,414045.0,12.54,12.55,12.42,12.46,414045.0
2022-12-23 09:40:00,12.46,12.49,12.43,12.45,189756.0,12.46,12.49,12.43,12.45,189756.0
2022-12-23 09:45:00,12.44,12.45,12.32,12.36,428485.0,12.44,12.45,12.32,12.36,428485.0
2022-12-23 09:50:00,12.35,12.4,12.35,12.4,269256.0,12.35,12.4,12.35,12.4,269256.0
2022-12-23 09:55:00,12.4,12.4,12.34,12.38,194248.0,12.4,12.4,12.34,12.38,194248.0
2022-12-23 10:00:00,12.39,12.48,12.37,12.41,522053.0,12.39,12.48,12.37,12.41,522053.0
2022-12-23 10:05:00,12.4,12.45,12.38,12.43,226587.0,12.4,12.45,12.38,12.43,226587.0
2022-12-23 10:10:00,12.43,12.49,12.42,12.45,161192.0,12.43,12.49,12.42,12.45,161192.0
2022-12-23 10:15:00,12.44,12.5,12.42,12.49,189017.0,12.44,12.5,12.42,12.49,189017.0
2022-12-23 10:20:00,12.48,12.49,12.44,12.49,264798.0,12.48,12.49,12.44,12.49,264798.0
2022-12-23 10:25:00,12.48,12.5,12.45,12.46,146371.0,12.48,12.5,12.45,12.46,146371.0
2022-12-23 10:30:00,12.46,12.52,12.45,12.51,408097.0,12.46,12.52,12.45,12.51,408097.0
2022-12-23 10:35:00,12.52,12.56,12.5,12.56,194279.0,12.52,12.56,12.5,12.56,194279.0
2022-12-23 10:40:00,12.56,12.56,12.5,12.51,259198.0,12.56,12.56,12.5,12.51,259198.0
2022-12-23 10:45:00,12.51,12.51,12.48,12.5,188474.0,12.51,12.51,12.48,12.5,188474.0
2022-12-23 10:50:00,12.49,12.51,12.47,12.48,229063.0,12.49,12.51,12.47,12.48,229063.0
2022-12-23 10:55:00,12.48,12.5,12.44,12.45,174662.0,12.48,12.5,12.44,12.45,174662.0
2022-12-23 11:00:00,12.45,12.45,12.4,12.43,140534.0,12.45,12.45,12.4,12.43,140534.0
2022-12-23 11:05:00,12.44,12.45,12.42,12.44,140973.0,12.44,12.45,12.42,12.44,140973.0
2022-12-23 11:10:00,12.43,12.46,12.43,12.45,144121.0,12.43,12.46,12.43,12.45,144121.0
2022-12-23 11:15:00,12.46,12.46,12.42,12.45,230051.0,12.46,12.46,12.42,12.45,230051.0
2022-12-23 11:20:00,12.45,12.49,12.44,12.49,281920.0,12.45,12.49,12.44,12.49,281920.0
2022-12-23 11:25:00,12.48,12.52,12.48,12.52,179819.0,12.48,12.52,12.48,12.52,179819.0
2022-12-23 11:30:00,12.52,12.53,12.49,12.5,248263.0,12.52,12.53,12.49,12.5,248263.0
2022-12-23 11:35:00,12.49,12.53,12.49,12.51,212006.0,12.49,12.53,12.49,12.51,212006.0
2022-12-23 11:40:00,12.52,12.57,12.51,12.57,148804.0,12.52,12.57,12.51,12.57,148804.0
2022-12-23 11:45:00,12.57,12.58,12.54,12.55,217894.0,12.57,12.58,12.54,12.55,217894.0
2022-12-23 11:50:00,12.55,12.57,12.51,12.53,155297.0,12.55,12.57,12.51,12.53,155297.0
2022-12-23 11:55:00,12.53,12.56,12.51,12.55,106089.0,12.53,12.56,12.51,12.55,106089.0
2022-12-23 12:00:00,12.55,12.57,12.55,12.55,127292.0,12.55,12.57,12.55,12.55,127292.0
2022-12-23 12:05:00,12.55,12.57,12.55,12.57,136648.0,12.55,12.57,12.55,12.57,136648.0
2022-12-23 12:10:00,12.57,12.59,12.55,12.55,172061.0,12.57,12.59,12.55,12.55,172061.0
2022-12-23 12:15:00,12.55,12.59,12.55,12.55,255241.0,12.55,12.59,12.55,12.55,255241.0
2022-12-23 12:20:00,12.55,12.59,12.55,12.57,140036.0,12.55,12.59,12.55,12.57,140036.0
2022-12-23 12:25:00,12.58,12.59,12.56,12.58,179525.0,12.58,12.59,12.56,12.58,179525.0
2022-12-23 12:30:00,12.58,12.61,12.58,12.61,195555.0,12.58,12.61,12.58,12.61,195555.0
2022-12-23 12:35:00,12.61,12.62,12.58,12.61,203948.0,12.61,12.62,12.58,12.61,203948.0
2022-12-23 12:40:00,12.61,12.61,12.58,12.58,143193.0,12.61,12.61,12.58,12.58,143193.0
2022-12-23 12:45:00,12.59,12.6,12.56,12.57,207096.0,12.59,12.6,12.56,12.57,207096.0
2022-12-23 12:50:00,12.57,12.58,12.55,12.55,78972.0,12.57,12.58,12.55,12.55,78972.0
2022-12-23 12:55:00,12.55,12.57,12.55,12.57,86559.0,12.55,12.57,12.55,12.57,86559.0
2022-12-23 13:00:00,12.57,12.59,12.56,12.59,112105.0,12.57,12.59,12.56,12.59,112105.0
2022-12-23 13:05:00,12.59,12.63,12.59,12.63,122430.0,12.59,12.63,12.59,12.63,122430.0
2022-12-23 13:10:00,12.63,12.63,12.59,12.6,261589.0,12.63,12.63,12.59,12.6,261589.0
2022-12-23 13:15:00,12.6,12.62,12.59,12.6,140388.0,12.6,12.62,12.59,12.6,140388.0
2022-12-23 13:20:00,12.6,12.63,12.59,12.63,159380.0,12.6,12.63,12.59,12.63,159380.0
2022-12-23 13:25:00,12.63,12.63,12.59,12.61,164120.0,12.63,12.63,12.59,12.61,164120.0
2022-12-23 13:30:00,12.61,12.62,12.59,12.61,107012.0,12.61,12.62,12.59,12.61,107012.0
2022-12-23 13:35:00,12.61,12.64,12.6,12.63,142222.0,12.61,12.64,12.6,12.63,142222.0
2022-12-23 13:40:00,12.63,12.64,12.62,12.63,141940.0,12.63,12.64,12.62,12.63,141940.0
2022-12-23 13:45:00,12.63,12.63,12.58,12.59,299000.0,12.63,12.63,12.58,12.59,299000.0
2022-12-23 13:50:00,12.59,12.61,12.57,12.6,149800.0,12.59,12.61,12.57,12.6,149800.0
2022-12-23 13:55:00,12.6,12.6,12.57,12.58,118305.0,12.6,12.6,12.57,12.58,118305.0
2022-12-23 14:00:00,12.58,12.59,12.55,12.56,170255.0,12.58,12.59,12.55,12.56,170255.0
2022-12-23 14:05:00,12.56,12.58,12.55,12.55,188201.0,12.56,12.58,12.55,12.55,188201.0
2022-12-23 14:10:00,12.55,12.59,12.55,12.59,141531.0,12.55,12.59,12.55,12.59,141531.0
2022-12-23 14:15:00,12.59,12.61,12.57,12.6,151316.0,12.59,12.61,12.57,12.6,151316.0
2022-12-23 14:20:00,12.6,12.6,12.57,12.59,128088.0,12.6,12.6,12.57,12.59,128088.0
2022-12-23 14:25:00,12.59,12.6,12.57,12.59,85384.0,12.59,12.6,12.57,12.59,85384.0
2022-12-23 14:30:00,12.59,12.6,12.57,12.6,101470.0,12.59,12.6,12.57,12.6,101470.0
2022-12-23 14:35:00,12.6,12.62,12.59,12.61,145718.0,12.6,12.62,12.59,12.61,145718.0
2022-12-23 14:40:00,12.61,12.61,12.57,12.59,118334.0,12.61,12.61,12.57,12.59,118334.0
2022-12-23 14:45:00,12.59,12.61,12.58,12.6,184841.0,12.59,12.61,12.58,12.6,184841.0
2022-12-23 14:50:00,12.6,12.62,12.59,12.62,128760.0,12.6,12.62,12.59,12.62,128760.0
2022-12-23 14:55:00,12.62,12.63,12.61,12.63,98468.0,12.62,12.63,12.61,12.63,98468.0
2022-12-23 15:00:00,12.63,12.64,12.62,12.63,121819.0,12.63,12.64,12.62,12.63,121819.0
2022-12-23 15:05:00,12.63,12.64,12.61,12.62,289574.0,12.63,12.64,12.61,12.62,289574.0
2022-12-23 15:10:00,12.63,12.63,12.61,12.61,168983.0,12.63,12.63,12.61,12.61,168983.0
2022-12-23 15:15:00,12.61,12.64,12.61,12.63,177163.0,12.61,12.64,12.61,12.63,177163.0
2022-12-23 15:20:00,12.63,12.68,12.61,12.62,419739.0,12.63,12.68,12.61,12.62,419739.0
2022-12-23 15:25:00,12.63,12.64,12.61,12.62,171612.0,12.63,12.64,12.61,12.62,171612.0
2022-12-23 15:30:00,12.62,12.63,12.6,12.62,198225.0,12.62,12.63,12.6,12.62,198225.0
2022-12-23 15:35:00,12.62,12.65,12.61,12.64,271592.0,12.62,12.65,12.61,12.64,271592.0
2022-12-23 15:40:00,12.64,12.66,12.63,12.66,239382.0,12.64,12.66,12.63,12.66,239382.0
2022-12-23 15:45:00,12.65,12.69,12.64,12.69,323777.0,12.65,12.69,12.64,12.69,323777.0
2022-12-23 15:50:00,12.69,12.71,12.67,12.7,483047.0,12.69,12.71,12.67,12.7,483047.0
2022-12-23 15:55:00,12.7,12.71,12.69,12.7,619990.0,12.7,12.71,12.69,12.7,619990.0
2022-12-27 09:30:00,12.62,12.62,12.39,12.58,873670.0,12.62,12.62,12.39,12.58,873670.0
2022-12-27 09:35:00,12.57,12.58,12.51,12.55,288996.0,12.57,12.58,12.51,12.55,288996.0
2022-12-27 09:40:00,12.55,12.57,12.52,12.55,132808.0,12.55,12.57,12.52,12.55,132808.0
2022-12-27 09:45:00,12.55,12.56,12.48,12.51,223477.0,12.55,12.56,12.48,12.51,223477.0
2022-12-27 09:50:00,12.51,12.56,12.47,12.54,308408.0,12.51,12.56,12.47,12.54,308408.0
2022-12-27 09:55:00,12.54,12.6,12.53,12.57,233478.0,12.54,12.6,12.53,12.57,233478.0
2022-12-27 10:00:00,12.56,12.57,12.51,12.53,187999.0,12.56,12.57,12.51,12.53,187999.0
2022-12-27 10:05:00,12.53,12.59,12.52,12.56,219489.0,12.53,12.59,12.52,12.56,219489.0
2022-12-27 10:10:00,12.57,12.6,12.55,12.6,134646.0,12.57,12.6,12.55,12.6,134646.0
2022-12-27 10:15:00,12.6,12.66,12.58,12.66,219044.0,12.6,12.66,12.58,12.66,219044.0
2022-12-27 10:20:00,12.66,12.72,12.65,12.7,494380.0,12.66,12.72,12.65,12.7,494380.0
2022-12-27 10:25:00,12.7,12.74,12.68,12.7,188727.0,12.7,12.74,12.68,12.7,188727.0
2022-12-27 10:30:00,12.7,12.72,12.65,12.68,269249.0,12.7,12.72,12.65,12.68,269249.0
2022-12-27 10:35:00,12.67,12.71,12.65,12.68,242434.0,12.67,12.71,12.65,12.68,242434.0
2022-12-27 10:40:00,12.67,12.71,12.64,12.69,252896.0,12.67,12.71,12.64,12.69,252896.0
2022-12-27 10:45:00,12.68,12.75,12.68,12.74,240590.0,12.68,12.75,12.68,12.74,240590.0
2022-12-27 10:50:00,12.74,12.75,12.69,12.69,215923.0,12.74,12.75,12.69,12.69,215923.0
2022-12-27 10:55:00,12.69,12.71,12.66,12.68,239062.0,12.69,12.71,12.66,12.68,239062.0
2022-12-27 11:00:00,12.68,12.74,12.67,12.74,217523.0,12.68,12.74,12.67,12.74,217523.0
2022-12-27 11:05:00,12.73,12.75,12.71,12.74,186394.0,12.73,12.75,12.71,12.74,186394.0
2022-12-27 11:10:00,12.75,12.78,12.74,12.77,286630.0,12.75,12.78,12.74,12.77,286630.0
2022-12-27 11:15:00,12.77,12.79,12.76,12.77,219724.0,12.77,12.79,12.76,12.77,219724.0
2022-12-27 11:20:00,12.76,12.77,12.73,12.77,245044.0,12.76,12.77,12.73,12.77,245044.0
2022-12-27 11:25:00,12.77,12.78,12.74,12.76,120891.0,12.77,12.78,12.74,12.76,120891.0
2022-12-27 11:30:00,12.76,12.77,12.72,12.74,280680.0,12.76,12.77,12.72,12.74,280680.0
2022-12-27 11:35:00,12.74,12.76,12.72,12.73,182705.0,12.74,12.76,12.72,12.73,182705.0
2022-12-27 11:40:00,12.73,12.74,12.7,12.73,247117.0,12.73,12.74,12.7,12.73,247117.0
2022-12-27 11:45:00,12.73,12.75,12.72,12.73,148458.0,12.73,12.75,12.72,12.73,148458.0
2022-12-27 11:50:00,12.73,12.73,12.7,12.7,132404.0,12.73,12.73,12.7,12.7,132404.0
2022-12-27 11:55:00,12.7,12.73,12.7,12.71,182640.0,12.7,12.73,12.7,12.71,182640.0
2022-12-27 12:00:00,12.71,12.74,12.7,12.73,90233.0,12.71,12.74,12.7,12.73,90233.0
2022-12-27 12:05:00,12.73,12.73,12.7,12.71,90372.0,12.73,12.73,12.7,12.71,90372.0
2022-12-27 12:10:00,12.71,12.76,12.7,12.74,164752.0,12.71,12.76,12.7,12.74,164752.0
2022-12-27 12:15:00,12.74,12.75,12.69,12.7,181536.0,12.74,12.75,12.69,12.7,181536.0
2022-12-27 12:20:00,12.7,12.71,12.66,12.66,138370.0,12.7,12.71,12.66,12.66,138370.0
2022-12-27 12:25:00,12.67,12.67,12.64,12.66,99372.0,12.67,12.67,12.64,12.66,99372.0
2022-12-27 12:30:00,12.66,12.68,12.65,12.67,104781.0,12.66,12.68,12.65,12.67,104781.0
2022-12-27 12:35:00,12.66,12.67,12.65,12.66,109651.0,12.66,12.67,12.65,12.66,109651.0
2022-12-27 12:40:00,12.66,12.67,12.62,12.63,161617.0,12.66,12.67,12.62,12.63,161617.0
2022-12-27 12:45:00,12.63,12.64,12.61,12.62,134107.0,12.63,12.64,12.61,12.62,134107.0
2022-12-27 12:50:00,12.62,12.64,12.61,12.63,151442.0,12.62,12.64,12.61,12.63,151442.0
2022-12-27 12:55:00,12.63,12.66,12.63,12.66,136671.0,12.63,12.66,12.63,12.66,136671.0
2022-12-27 13:00:00,12.66,12.66,12.62,12.62,148335.0,12.66,12.66,12.62,12.62,148335.0
2022-12-27 13:05:00,12.62,12.65,12.61,12.65,94571.0,12.62,12.65,12.61,12.65,94571.0
2022-12-27 13:10:00,12.64,12.65,12.6,12.61,217441.0,12.64,12.65,12.6,12.61,217441.0
2022-12-27 13:15:00,12.61,12.61,12.58,12.6,224321.0,12.61,12.61,12.58,12.6,224321.0
2022-12-27 13:20:00,12.6,12.61,12.57,12.59,89159.0,12.6,12.61,12.57,12.59,89159.0
2022-12-27 13:25:00,12.59,12.61,12.58,12.61,154294.0,12.59,12.61,12.58,12.61,154294.0
2022-12-27 13:30:00,12.61,12.61,12.59,12.61,96989.0,12.61,12.61,12.59,12.61,96989.0
2022-12-27 13:35:00,12.6,12.61,12.57,12.58,123211.0,12.6,12.61,12.57,12.58,123211.0
2022-12-27 13:40:00,12.58,12.6,12.57,12.58,217589.0,12.58,12.6,12.57,12.58,217589.0
2022-12-27 13:45:00,12.57,12.58,12.55,12.55,99372.0,12.57,12.58,12.55,12.55,99372.0
2022-12-27 13:50:00,12.56,12.56,12.53,12.54,161156.0,12.56,12.56,12.53,12.54,161156.0
2022-12-27 13:55:00,12.54,12.55,12.52,12.54,204387.0,12.54,12.55,12.52,12.54,204387.0
2022-12-27 14:00:00,12.54,12.57,12.53,12.56,144566.0,12.54,12.57,12.53,12.56,144566.0
2022-12-27 14:05:00,12.56,12.56,12.54,12.54,144896.0,12.56,12.56,12.54,12.54,144896.0
2022-12-27 14:10:00,12.54,12.55,12.54,12.55,42722.0,12.54,12.55,12.54,12.55,42722.0
2022-12-27 14:15:00,12.54,12.56,12.52,12.53,216355.0,12.54,12.56,12.52,12.53,216355.0
2022-12-27 14:20:00,12.53,12.53,12.51,12.52,163142.0,12.53,12.53,12.51,12.52,163142.0
2022-12-27 14:25:00,12.52,12.53,12.5,12.51,275717.0,12.52,12.53,12.5,12.51,275717.0
2022-12-27 14:30:00,12.51,12.53,12.5,12.53,164248.0,12.51,12.53,12.5,12.53,164248.0
2022-12-27 14:35:00,12.53,12.53,12.51,12.51,93568.0,12.53,12.53,12.51,12.51,93568.0
2022-12-27 14:40:00,12.51,12.53,12.5,12.53,171467.0,12.51,12.53,12.5,12.53,171467.0
2022-12-27 14:45:00,12.53,12.55,12.52,12.54,182335.0,12.53,12.55,12.52,12.54,182335.0
2022-12-27 14:50:00,12.54,12.56,12.53,12.55,231546.0,12.54,12.56,12.53,12.55,231546.0
2022-12-27 14:55:00,12.55,12.56,12.52,12.54,249625.0,12.55,12.56,12.52,12.54,249625.0
2022-12-27 15:00:00,12.53,12.56,12.53,12.54,137405.0,12.53,12.56,12.53,12.54,137405.0
2022-12-27 15:05:00,12.54,12.56,12.54,12.54,193460.0,12.54,12.56,12.54,12.54,193460.0
2022-12-27 15:10:00,12.54,12.55,12.51,12.52,179738.0,12.54,12.55,12.51,12.52,179738.0
2022-12-27 15:15:00,12.52,12.54,12.51,12.53,197304.0,12.52,12.54,12.51,12.53,197304.0
2022-12-27 15:20:00,12.52,12.53,12.5,12.51,219230.0,12.52,12.53,12.5,12.51,219230.0
2022-12-27 15:25:00,12.51,12.53,12.5,12.52,338901.0,12.51,12.53,12.5,12.52,338901.0
2022-12-27 15:30:00,12.51,12.52,12.48,12.49,320321.0,12.51,12.52,12.48,12.49,320321.0
2022-12-27 15:35:00,12.49,12.52,12.48,12.51,427485.0,12.49,12.52,12.48,12.51,427485.0
2022-12-27 15:40:00,12.51,12.52,12.49,12.52,239199.0,12.51,12.52,12.49,12.52,239199.0
2022-12-27 15:45:00,12.52,12.53,12.49,12.52,463677.0,12.52,12.53,12.49,12.52,463677.0
2022-12-27 15:50:00,12.52,12.55,12.51,12.53,578416.0,12.52,12.55,12.51,12.53,578416.0
2022-12-27 15:55:00,12.53,12.54,12.5,12.52,716416.0,12.53,12.54,12.5,12.52,716416.0
2022-12-28 09:30:00,12.53,12.61,12.49,12.54,501621.0,12.53,12.61,12.49,12.54,501621.0
2022-12-28 09:35:00,12.54,12.6,12.52,12.56,260569.0,12.54,12.6,12.52,12.56,260569.0
2022-12-28 09:40:00,12.56,12.58,12.52,12.55,133312.0,12.56,12.58,12.52,12.55,133312.0
2022-12-28 09:45:00,12.56,12.59,12.54,12.59,156025.0,12.56,12.59,12.54,12.59,156025.0
2022-12-28 09:50:00,12.58,12.62,12.56,12.61,317893.0,12.58,12.62,12.56,12.61,317893.0
2022-12-28 09:55:00,12.61,12.64,12.58,12.58,505915.0,12.61,12.64,12.58,12.58,505915.0
2022-12-28 10:00:00,12.59,12.66,12.57,12.63,232454.0,12.59,12.66,12.57,12.63,232454.0
2022-12-28 10:05:00,12.63,12.68,12.59,12.59,371240.0,12.63,12.68,12.59,12.59,371240.0
2022-12-28 10:10:00,12.6,12.6,12.5,12.51,197470.0,12.6,12.6,12.5,12.51,197470.0
2022-12-28 10:15:00,12.51,12.56,12.5,12.54,182898.0,12.51,12.56,12.5,12.54,182898.0
2022-12-28 10:20:00,12.54,12.56,12.53,12.54,94723.0,12.54,12.56,12.53,12.54,94723.0
2022-12-28 10:25:00,12.54,12.55,12.49,12.5,379934.0,12.54,12.55,12.49,12.5,379934.0
2022-12-28 10:30:00,12.51,12.52,12.45,12.46,204592.0,12.51,12.52,12.45,12.46,204592.0
2022-12-28 10:35:00,12.46,12.48,12.44,12.44,171472.0,12.46,12.48,12.44,12.44,171472.0
2022-12-28 10:40:00,12.44,12.47,12.4,12.42,253460.0,12.44,12.47,12.4,12.42,253460.0
2022-12-28 10:45:00,12.42,12.43,12.39,12.39,607814.0,12.42,12.43,12.39,12.39,607814.0
2022-12-28 10:50:00,12.4,12.4,12.36,12.36,283509.0,12.4,12.4,12.36,12.36,283509.0
2022-12-28 10:55:00,12.36,12.37,12.33,12.33,257234.0,12.36,12.37,12.33,12.33,257234.0
2022-12-28 11:00:00,12.33,12.37,12.32,12.34,265211.0,12.33,12.37,12.32,12.34,265211.0
2022-12-28 11:05:00,12.35,12.36,12.31,12.31,204002.0,12.35,12.36,12.31,12.31,204002.0
2022-12-28 11:10:00,12.32,12.33,12.28,12.29,517077.0,12.32,12.33,12.28,12.29,517077.0
2022-12-28 11:15:00,12.29,12.32,12.28,12.3,286791.0,12.29,12.32,12.28,12.3,286791.0
2022-12-28 11:20:00,12.3,12.34,12.3,12.34,189936.0,12.3,12.34,12.3,12.34,189936.0
2022-12-28 11:25:00,12.33,12.35,12.3,12.35,323699.0,12.33,12.35,12.3,12.35,323699.0
2022-12-28 11:30:00,12.35,12.36,12.3,12.31,494736.0,12.35,12.36,12.3,12.31,494736.0
2022-12-28 11:35:00,12.31,12.32,12.3,12.31,231420.0,12.31,12.32,12.3,12.31,231420.0
2022-12-28 11:40:00,12.32,12.34,12.3,12.34,450428.0,12.32,12.34,12.3,12.34,450428.0
2022-12-28 11:45:00,12.34,12.36,12.33,12.34,304849.0,12.34,12.36,12.33,12.34,304849.0
2022-12-28 11:50:00,12.34,12.37,12.32,12.36,284274.0,12.34,12.37,12.32,12.36,284274.0
2022-12-28 11:55:00,12.36,12.36,12.32,12.33,177017.0,12.36,12.36,12.32,12.33,177017.0
2022-12-28 12:00:00,12.32,12.35,12.31,12.32,135993.0,12.32,12.35,12.31,12.32,135993.0
2022-12-28 12:05:00,12.33,12.33,12.3,12.32,273409.0,12.33,12.33,12.3,12.32,273409.0
2022-12-28 12:10:00,12.31,12.32,12.29,12.29,261594.0,12.31,12.32,12.29,12.29,261594.0
2022-12-28 12:15:00,12.3,12.33,12.29,12.33,154123.0,12.3,12.33,12.29,12.33,154123.0
2022-12-28 12:20:00,12.33,12.36,12.32,12.35,121779.0,12.33,12.36,12.32,12.35,121779.0
2022-12-28 12:25:00,12.35,12.37,12.34,12.36,123219.0,12.35,12.37,12.34,12.36,123219.0
2022-12-28 12:30:00,12.37,12.38,12.35,12.37,163395.0,12.37,12.38,12.35,12.37,163395.0
2022-12-28 12:35:00,12.37,12.39,12.36,12.38,135009.0,12.37,12.39,12.36,12.38,135009.0
2022-12-28 12:40:00,12.38,12.41,12.35,12.38,489591.0,12.38,12.41,12.35,12.38,489591.0
2022-12-28 12:45:00,12.38,12.42,12.38,12.41,161484.0,12.38,12.42,12.38,12.41,161484.0
2022-12-28 12:50:00,12.42,12.42,12.4,12.42,83369.0,12.42,12.42,12.4,12.42,83369.0
2022-12-28 12:55:00,12.42,12.44,12.4,12.43,197306.0,12.42,12.44,12.4,12.43,197306.0
2022-12-28 13:00:00,12.42,12.46,12.42,12.43,149625.0,12.42,12.46,12.42,12.43,149625.0
2022-12-28 13:05:00,12.44,12.45,12.41,12.44,158628.0,12.44,12.45,12.41,12.44,158628.0
2022-12-28 13:10:00,12.44,12.45,12.43,12.44,50695.0,12.44,12.45,12.43,12.44,50695.0
2022-12-28 13:15:00,12.44,12.44,12.4,12.42,109955.0,12.44,12.44,12.4,12.42,109955.0
2022-12-28 13:20:00,12.41,12.42,12.39,12.41,178954.0,12.41,12.42,12.39,12.41,178954.0
2022-12-28 13:25:00,12.41,12.42,12.38,12.39,105026.0,12.41,12.42,12.38,12.39,105026.0
2022-12-28 13:30:00,12.38,12.39,12.35,12.36,137865.0,12.38,12.39,12.35,12.36,137865.0
2022-12-28 13:35:00,12.36,12.36,12.33,12.34,109523.0,12.36,12.36,12.33,12.34,109523.0
2022-12-28 13:40:00,12.34,12.36,12.33,12.36,129540.0,12.34,12.36,12.33,12.36,129540.0
2022-12-28 13:45:00,12.36,12.36,12.34,12.35,81072.0,12.36,12.36,12.34,12.35,81072.0
2022-12-28 13:50:00,12.35,12.35,12.32,12.35,94393.0,12.35,12.35,12.32,12.35,94393.0
2022-12-28 13:55:00,12.35,12.35,12.33,12.33,93776.0,12.35,12.35,12.33,12.33,93776.0
2022-12-28 14:00:00,12.34,12.37,12.33,12.37,164719.0,12.34,12.37,12.33,12.37,164719.0
2022-12-28 14:05:00,12.37,12.37,12.34,12.34,152355.0,12.37,12.37,12.34,12.34,152355.0
2022-12-28 14:10:00,12.35,12.35,12.32,12.32,121172.0,12.35,12.35,12.32,12.32,121172.0
2022-12-28 14:15:00,12.33,12.34,12.31,12.34,167318.0,12.33,12.34,12.31,12.34,167318.0
2022-12-28 14:20:00,12.33,12.34,12.31,12.32,228712.0,12.33,12.34,12.31,12.32,228712.0
2022-12-28 14:25:00,12.32,12.32,12.3,12.3,138473.0,12.32,12.32,12.3,12.3,138473.0
2022-12-28 14:30:00,12.3,12.32,12.3,12.31,126992.0,12.3,12.32,12.3,12.31,126992.0
2022-12-28 14:35:00,12.3,12.32,12.3,12.32,73500.0,12.3,12.32,12.3,12.32,73500.0
2022-12-28 14:40:00,12.32,12.35,12.31,12.34,113370.0,12.32,12.35,12.31,12.34,113370.0
2022-12-28 14:45:00,12.34,12.37,12.33,12.33,113651.0,12.34,12.37,12.33,12.33,113651.0
2022-12-28 14:50:00,12.34,12.34,12.31,12.32,140388.0,12.34,12.34,12.31,12.32,140388.0
2022-12-28 14:55:00,12.32,12.33,12.31,12.33,153859.0,12.32,12.33,12.31,12.33,153859.0
2022-12-28 15:00:00,12.32,12.33,12.28,12.29,227077.0,12.32,12.33,12.28,12.29,227077.0
2022-12-28 15:05:00,12.29,12.3,12.26,12.28,271731.0,12.29,12.3,12.26,12.28,271731.0
2022-12-28 15:10:00,12.28,12.29,12.26,12.26,295663.0,12.28,12.29,12.26,12.26,295663.0
2022-12-28 15:15:00,12.26,12.31,12.25,12.3,314369.0,12.26,12.31,12.25,12.3,314369.0
2022-12-28 15:20:00,12.3,12.31,12.27,12.28,215198.0,12.3,12.31,12.27,12.28,215198.0
2022-12-28 15:25:00,12.27,12.28,12.25,12.27,329732.0,12.27,12.28,12.25,12.27,329732.0
2022-12-28 15:30:00,12.27,12.29,12.26,12.29,303185.0,12.27,12.29,12.26,12.29,303185.0
2022-12-28 15:35:00,12.28,12.29,12.27,12.29,239539.0,12.28,12.29,12.27,12.29,239539.0
2022-12-28 15:40:00,12.29,12.29,12.26,12.27,287645.0,12.29,12.29,12.26,12.27,287645.0
2022-12-28 15:45:00,12.27,12.31,12.26,12.29,478027.0,12.27,12.31,12.26,12.29,478027.0
2022-12-28 15:50:00,12.29,12.32,12.28,12.3,732218.0,12.29,12.32,12.28,12.3,732218.0
2022-12-28 15:55:00,12.3,12.34,12.3,12.33,1064078.0,12.3,12.34,12.3,12.33,1064078.0
2022-12-29 09:30:00,12.39,12.43,12.29,12.41,626168.0,12.39,12.43,12.29,12.41,626168.0
2022-12-29 09:35:00,12.41,12.45,12.39,12.4,349142.0,12.41,12.45,12.39,12.4,349142.0
2022-12-29 09:40:00,12.41,12.43,12.4,12.41,203139.0,12.41,12.43,12.4,12.41,203139.0
2022-12-29 09:45:00,12.4,12.45,12.39,12.44,349296.0,12.4,12.45,12.39,12.44,349296.0
2022-12-29 09:50:00,12.44,12.45,12.4,12.44,406417.0,12.44,12.45,12.4,12.44,406417.0
2022-12-29 09:55:00,12.45,12.47,12.44,12.45,257937.0,12.45,12.47,12.44,12.45,257937.0
2022-12-29 10:00:00,12.46,12.48,12.44,12.46,156870.0,12.46,12.48,12.44,12.46,156870.0
2022-12-29 10:05:00,12.46,12.6,12.45,12.59,691195.0,12.46,12.6,12.45,12.59,691195.0
2022-12-29 10:10:00,12.58,12.65,12.58,12.63,335640.0,12.58,12.65,12.58,12.63,335640.0
2022-12-29 10:15:00,12.63,12.64,12.53,12.57,327455.0,12.63,12.64,12.53,12.57,327455.0
2022-12-29 10:20:00,12.57,12.58,12.53,12.54,167802.0,12.57,12.58,12.53,12.54,167802.0
2022-12-29 10:25:00,12.54,12.55,12.51,12.52,172770.0,12.54,12.55,12.51,12.52,172770.0
2022-12-29 10:30:00,12.52,12.56,12.51,12.54,213973.0,12.52,12.56,12.51,12.54,213973.0
2022-12-29 10:35:00,12.54,12.57,12.52,12.55,154618.0,12.54,12.57,12.52,12.55,154618.0
2022-12-29 10:40:00,12.55,12.57,12.53,12.54,239834.0,12.55,12.57,12.53,12.54,239834.0
2022-12-29 10:45:00,12.54,12.57,12.52,12.57,174047.0,12.54,12.57,12.52,12.57,174047.0
2022-12-29 10:50:00,12.57,12.58,12.56,12.56,183769.0,12.57,12.58,12.56,12.56,183769.0
2022-12-29 10:55:00,12.57,12.59,12.55,12.58,161896.0,12.57,12.59,12.55,12.58,161896.0
2022-12-29 11:00:00,12.59,12.59,12.57,12.59,104152.0,12.59,12.59,12.57,12.59,104152.0
2022-12-29 11:05:00,12.59,12.6,12.56,12.57,133151.0,12.59,12.6,12.56,12.57,133151.0
2022-12-29 11:10:00,12.57,12.58,12.51,12.53,148908.0,12.57,12.58,12.51,12.53,148908.0
2022-12-29 11:15:00,12.53,12.56,12.51,12.55,209008.0,12.53,12.56,12.51,12.55,209008.0
2022-12-29 11:20:00,12.55,12.56,12.5,12.53,278980.0,12.55,12.56,12.5,12.53,278980.0
2022-12-29 11:25:00,12.54,12.55,12.52,12.54,146993.0,12.54,12.55,12.52,12.54,146993.0
2022-12-29 11:30:00,12.54,12.57,12.53,12.57,129549.0,12.54,12.57,12.53,12.57,129549.0
2022-12-29 11:35:00,12.57,12.59,12.56,12.58,212872.0,12.57,12.59,12.56,12.58,212872.0
2022-12-29 11:40:00,12.58,12.6,12.58,12.6,160755.0,12.58,12.6,12.58,12.6,160755.0
2022-12-29 11:45:00,12.6,12.6,12.57,12.59,125645.0,12.6,12.6,12.57,12.59,125645.0
2022-12-29 11:50:00,12.6,12.61,12.57,12.6,146621.0,12.6,12.61,12.57,12.6,146621.0
2022-12-29 11:55:00,12.59,12.6,12.58,12.6,92637.0,12.59,12.6,12.58,12.6,92637.0
2022-12-29 12:00:00,12.59,12.6,12.57,12.58,107867.0,12.59,12.6,12.57,12.58,107867.0
2022-12-29 12:05:00,12.58,12.59,12.54,12.59,292808.0,12.58,12.59,12.54,12.59,292808.0
2022-12-29 12:10:00,12.59,12.59,12.54,12.54,155516.0,12.59,12.59,12.54,12.54,155516.0
2022-12-29 12:15:00,12.54,12.55,12.53,12.54,154743.0,12.54,12.55,12.53,12.54,154743.0
2022-12-29 12:20:00,12.54,12.57,12.54,12.55,267718.0,12.54,12.57,12.54,12.55,267718.0
2022-12-29 12:25:00,12.55,12.56,12.52,12.53,95515.0,12.55,12.56,12.52,12.53,95515.0
2022-12-29 12:30:00,12.53,12.55,12.52,12.54,107127.0,12.53,12.55,12.52,12.54,107127.0
2022-12-29 12:35:00,12.54,12.56,12.53,12.55,104873.0,12.54,12.56,12.53,12.55,104873.0
2022-12-29 12:40:00,12.55,12.56,12.54,12.55,207572.0,12.55,12.56,12.54,12.55,207572.0
2022-12-29 12:45:00,12.55,12.56,12.54,12.55,115882.0,12.55,12.56,12.54,12.55,115882.0
2022-12-29 12:50:00,12.55,12.58,12.55,12.58,216403.0,12.55,12.58,12.55,12.58,216403.0
2022-12-29 12:55:00,12.58,12.58,12.54,12.55,129737.0,12.58,12.58,12.54,12.55,129737.0
2022-12-29 13:00:00,12.55,12.56,12.54,12.54,154373.0,12.55,12.56,12.54,12.54,154373.0
2022-12-29 13:05:00,12.54,12.57,12.51,12.52,220036.0,12.54,12.57,12.51,12.52,220036.0
2022-12-29 13:10:00,12.52,12.54,12.51,12.54,117891.0,12.52,12.54,12.51,12.54,117891.0
2022-12-29 13:15:00,12.53,12.57,12.53,12.55,197033.0,12.53,12.57,12.53,12.55,197033.0
2022-12-29 13:20:00,12.55,12.56,12.53,12.53,96924.0,12.55,12.56,12.53,12.53,96924.0
2022-12-29 13:25:00,12.53,12.54,12.5,12.5,155865.0,12.53,12.54,12.5,12.5,155865.0
2022-12-29 13:30:00,12.51,12.52,12.5,12.51,154410.0,12.51,12.52,12.5,12.51,154410.0
2022-12-29 13:35:00,12.51,12.53,12.5,12.53,151138.0,12.51,12.53,12.5,12.53,151138.0
2022-12-29 13:40:00,12.53,12.54,12.51,12.53,115536.0,12.53,12.54,12.51,12.53,115536.0
2022-12-29 13:45:00,12.53,12.55,12.52,12.54,110360.0,12.53,12.55,12.52,12.54,110360.0
2022-12-29 13:50:00,12.54,12.56,12.54,12.55,147520.0,12.54,12.56,12.54,12.55,147520.0
2022-12-29 13:55:00,12.55,12.56,12.54,12.55,74005.0,12.55,12.56,12.54,12.55,74005.0
2022-12-29 14:00:00,12.55,12.57,12.54,12.57,186258.0,12.55,12.57,12.54,12.57,186258.0
2022-12-29 14:05:00,12.57,12.59,12.56,12.58,180471.0,12.57,12.59,12.56,12.58,180471.0
2022-12-29 14:10:00,12.58,12.59,12.56,12.56,171848.0,12.58,12.59,12.56,12.56,171848.0
2022-12-29 14:15:00,12.56,12.57,12.55,12.56,181772.0,12.56,12.57,12.55,12.56,181772.0
2022-12-29 14:20:00,12.56,12.59,12.55,12.57,198821.0,12.56,12.59,12.55,12.57,198821.0
2022-12-29 14:25:00,12.58,12.6,12.57,12.6,192445.0,12.58,12.6,12.57,12.6,192445.0
2022-12-29 14:30:00,12.6,12.61,12.58,12.6,275613.0,12.6,12.61,12.58,12.6,275613.0
2022-12-29 14:35:00,12.6,12.62,12.59,12.62,212412.0,12.6,12.62,12.59,12.62,212412.0
2022-12-29 14:40:00,12.62,12.64,12.61,12.63,169644.0,12.62,12.64,12.61,12.63,169644.0
2022-12-29 14:45:00,12.63,12.64,12.62,12.63,134594.0,12.63,12.64,12.62,12.63,134594.0
2022-12-29 14:50:00,12.63,12.63,12.61,12.62,155683.0,12.63,12.63,12.61,12.62,155683.0
2022-12-29 14:55:00,12.62,12.62,12.6,12.61,125705.0,12.62,12.62,12.6,12.61,125705.0
2022-12-29 15:00:00,12.61,12.64,12.59,12.63,240272.0,12.61,12.64,12.59,12.63,240272.0
2022-12-29 15:05:00,12.63,12.64,12.61,12.62,223273.0,12.63,12.64,12.61,12.62,223273.0
2022-12-29 15:10:00,12.63,12.63,12.59,12.6,190653.0,12.63,12.63,12.59,12.6,190653.0
2022-12-29 15:15:00,12.6,12.61,12.58,12.6,334761.0,12.6,12.61,12.58,12.6,334761.0
2022-12-29 15:20:00,12.6,12.6,12.57,12.6,272486.0,12.6,12.6,12.57,12.6,272486.0
2022-12-29 15:25:00,12.59,12.61,12.58,12.61,181232.0,12.59,12.61,12.58,12.61,181232.0
2022-12-29 15:30:00,12.6,12.65,12.6,12.64,389061.0,12.6,12.65,12.6,12.64,389061.0
2022-12-29 15:35:00,12.64,12.65,12.61,12.63,356121.0,12.64,12.65,12.61,12.63,356121.0
2022-12-29 15:40:00,12.63,12.64,12.61,12.63,353992.0,12.63,12.64,12.61,12.63,353992.0
2022-12-29 15:45:00,12.63,12.65,12.62,12.65,297887.0,12.63,12.65,12.62,12.65,297887.0
2022-12-29 15:50:00,12.65,12.69,12.64,12.69,744390.0,12.65,12.69,12.64,12.69,744390.0
2022-12-29 15:55:00,12.69,12.71,12.68,12.69,1114635.0,12.69,12.71,12.68,12.69,1114635.0
2022-12-30 09:30:00,12.55,12.66,12.53,12.63,546151.0,12.55,12.66,12.53,12.63,546151.0
2022-12-30 09:35:00,12.63,12.67,12.62,12.64,233801.0,12.63,12.67,12.62,12.64,233801.0
2022-12-30 09:40:00,12.63,12.65,12.59,12.61,275738.0,12.63,12.65,12.59,12.61,275738.0
2022-12-30 09:45:00,12.61,12.66,12.58,12.59,276587.0,12.61,12.66,12.58,12.59,276587.0
2022-12-30 09:50:00,12.59,12.65,12.58,12.61,211934.0,12.59,12.65,12.58,12.61,211934.0
2022-12-30 09:55:00,12.61,12.65,12.59,12.64,157001.0,12.61,12.65,12.59,12.64,157001.0
2022-12-30 10:00:00,12.65,12.66,12.61,12.64,222252.0,12.65,12.66,12.61,12.64,222252.0
2022-12-30 10:05:00,12.63,12.64,12.61,12.61,141442.0,12.63,12.64,12.61,12.61,141442.0
2022-12-30 10:10:00,12.62,12.69,12.6,12.68,139909.0,12.62,12.69,12.6,12.68,139909.0
2022-12-30 10:15:00,12.68,12.75,12.67,12.74,280237.0,12.68,12.75,12.67,12.74,280237.0
2022-12-30 10:20:00,12.74,12.76,12.72,12.75,308484.0,12.74,12.76,12.72,12.75,308484.0
2022-12-30 10:25:00,12.75,12.76,12.71,12.71,205296.0,12.75,12.76,12.71,12.71,205296.0
2022-12-30 10:30:00,12.71,12.77,12.7,12.76,429825.0,12.71,12.77,12.7,12.76,429825.0
2022-12-30 10:35:00,12.77,12.79,12.76,12.77,322968.0,12.77,12.79,12.76,12.77,322968.0
2022-12-30 10:40:00,12.77,12.81,12.77,12.8,190975.0,12.77,12.81,12.77,12.8,190975.0
2022-12-30 10:45:00,12.8,12.83,12.78,12.82,254414.0,12.8,12.83,12.78,12.82,254414.0
2022-12-30 10:50:00,12.82,12.82,12.76,12.78,247414.0,12.82,12.82,12.76,12.78,247414.0
2022-12-30 10:55:00,12.77,12.78,12.72,12.73,221493.0,12.77,12.78,12.72,12.73,221493.0
2022-12-30 11:00:00,12.73,12.74,12.71,12.73,155466.0,12.73,12.74,12.71,12.73,155466.0
2022-12-30 11:05:00,12.73,12.77,12.72,12.76,191649.0,12.73,12.77,12.72,12.76,191649.0
2022-12-30 11:10:00,12.76,12.77,12.73,12.74,129774.0,12.76,12.77,12.73,12.74,129774.0
2022-12-30 11:15:00,12.74,12.77,12.73,12.77,293684.0,12.74,12.77,12.73,12.77,293684.0
2022-12-30 11:20:00,12.77,12.77,12.74,12.74,175021.0,12.77,12.77,12.74,12.74,175021.0
2022-12-30 11:25:00,12.75,12.75,12.69,12.7,241522.0,12.75,12.75,12.69,12.7,241522.0
2022-12-30 11:30:00,12.7,12.73,12.68,12.71,244355.0,12.7,12.73,12.68,12.71,244355.0
2022-12-30 11:35:00,12.71,12.73,12.69,12.69,216307.0,12.71,12.73,12.69,12.69,216307.0
2022-12-30 11:40:00,12.69,12.7,12.68,12.69,99546.0,12.69,12.7,12.68,12.69,99546.0
2022-12-30 11:45:00,12.69,12.7,12.67,12.69,166770.0,12.69,12.7,12.67,12.69,166770.0
2022-12-30 11:50:00,12.69,12.72,12.68,12.72,83718.0,12.69,12.72,12.68,12.72,83718.0
2022-12-30 11:55:00,12.71,12.75,12.71,12.74,159202.0,12.71,12.75,12.71,12.74,159202.0
2022-12-30 12:00:00,12.74,12.75,12.73,12.74,86925.0,12.74,12.75,12.73,12.74,86925.0
2022-12-30 12:05:00,12.74,12.74,12.72,12.72,198125.0,12.74,12.74,12.72,12.72,198125.0
2022-12-30 12:10:00,12.72,12.73,12.7,12.7,120140.0,12.72,12.73,12.7,12.7,120140.0
2022-12-30 12:15:00,12.7,12.73,12.7,12.71,71126.0,12.7,12.73,12.7,12.71,71126.0
2022-12-30 12:20:00,12.7,12.71,12.7,12.71,50227.0,12.7,12.71,12.7,12.71,50227.0
2022-12-30 12:25:00,12.71,12.71,12.69,12.7,78146.0,12.71,12.71,12.69,12.7,78146.0
2022-12-30 12:30:00,12.7,12.72,12.69,12.71,147895.0,12.7,12.72,12.69,12.71,147895.0
2022-12-30 12:35:00,12.71,12.72,12.7,12.71,132082.0,12.71,12.72,12.7,12.71,132082.0
2022-12-30 12:40:00,12.7,12.72,12.69,12.71,105139.0,12.7,12.72,12.69,12.71,105139.0
2022-12-30 12:45:00,12.72,12.73,12.71,12.71,209308.0,12.72,12.73,12.71,12.71,209308.0
2022-12-30 12:50:00,12.71,12.72,12.69,12.71,149863.0,12.71,12.72,12.69,12.71,149863.0
2022-12-30 12:55:00,12.7,12.71,12.68,12.71,204155.0,12.7,12.71,12.68,12.71,204155.0
2022-12-30 13:00:00,12.71,12.72,12.68,12.7,143000.0,12.71,12.72,12.68,12.7,143000.0
2022-12-30 13:05:00,12.7,12.72,12.69,12.69,175276.0,12.7,12.72,12.69,12.69,175276.0
2022-12-30 13:10:00,12.69,12.7,12.69,12.69,47369.0,12.69,12.7,12.69,12.69,47369.0
2022-12-30 13:15:00,12.7,12.7,12.66,12.66,150941.0,12.7,12.7,12.66,12.66,150941.0
2022-12-30 13:20:00,12.67,12.67,12.59,12.61,300902.0,12.67,12.67,12.59,12.61,300902.0
2022-12-30 13:25:00,12.62,12.64,12.6,12.62,250052.0,12.62,12.64,12.6,12.62,250052.0
2022-12-30 13:30:00,12.61,12.64,12.61,12.63,202343.0,12.61,12.64,12.61,12.63,202343.0
2022-12-30 13:35:00,12.63,12.64,12.61,12.62,265108.0,12.63,12.64,12.61,12.62,265108.0
2022-12-30 13:40:00,12.62,12.62,12.6,12.6,164884.0,12.62,12.62,12.6,12.6,164884.0
2022-12-30 13:45:00,12.6,12.61,12.57,12.59,198216.0,12.6,12.61,12.57,12.59,198216.0
2022-12-30 13:50:00,12.59,12.61,12.57,12.61,129992.0,12.59,12.61,12.57,12.61,129992.0
2022-12-30 13:55:00,12.61,12.62,12.58,12.61,136974.0,12.61,12.62,12.58,12.61,136974.0
2022-12-30 14:00:00,12.61,12.63,12.59,12.59,146386.0,12.61,12.63,12.59,12.59,146386.0
2022-12-30 14:05:00,12.6,12.61,12.58,12.58,214550.0,12.6,12.61,12.58,12.58,214550.0
2022-12-30 14:10:00,12.59,12.59,12.57,12.59,190863.0,12.59,12.59,12.57,12.59,190863.0
2022-12-30 14:15:00,12.59,12.59,12.56,12.57,149702.0,12.59,12.59,12.56,12.57,149702.0
2022-12-30 14:20:00,12.56,12.58,12.55,12.58,134846.0,12.56,12.58,12.55,12.58,134846.0
2022-12-30 14:25:00,12.58,12.6,12.57,12.6,83260.0,12.58,12.6,12.57,12.6,83260.0
2022-12-30 14:30:00,12.6,12.6,12.58,12.6,120896.0,12.6,12.6,12.58,12.6,120896.0
2022-12-30 14:35:00,12.59,12.6,12.57,12.59,95426.0,12.59,12.6,12.57,12.59,95426.0
2022-12-30 14:40:00,12.59,12.6,12.57,12.59,158103.0,12.59,12.6,12.57,12.59,158103.0
2022-12-30 14:45:00,12.59,12.6,12.55,12.55,232798.0,12.59,12.6,12.55,12.55,232798.0
2022-12-30 14:50:00,12.55,12.56,12.54,12.55,211852.0,12.55,12.56,12.54,12.55,211852.0
2022-12-30 14:55:00,12.55,12.56,12.54,12.55,145944.0,12.55,12.56,12.54,12.55,145944.0
2022-12-30 15:00:00,12.55,12.6,12.55,12.59,568653.0,12.55,12.6,12.55,12.59,568653.0
2022-12-30 15:05:00,12.59,12.61,12.59,12.61,165519.0,12.59,12.61,12.59,12.61,165519.0
2022-12-30 15:10:00,12.61,12.64,12.6,12.64,255194.0,12.61,12.64,12.6,12.64,255194.0
2022-12-30 15:15:00,12.63,12.65,12.63,12.65,203192.0,12.63,12.65,12.63,12.65,203192.0
2022-12-30 15:20:00,12.65,12.65,12.64,12.65,178966.0,12.65,12.65,12.64,12.65,178966.0
2022-12-30 15:25:00,12.65,12.66,12.63,12.65,301940.0,12.65,12.66,12.63,12.65,301940.0
2022-12-30 15:30:00,12.65,12.67,12.63,12.65,364051.0,12.65,12.67,12.63,12.65,364051.0
2022-12-30 15:35:00,12.65,12.66,12.63,12.65,273099.0,12.65,12.66,12.63,12.65,273099.0
2022-12-30 15:40:00,12.66,12.69,12.65,12.69,365724.0,12.66,12.69,12.65,12.69,365724.0
2022-12-30 15:45:00,12.69,12.72,12.68,12.71,403942.0,12.69,12.72,12.68,12.71,403942.0
2022-12-30 15:50:00,12.71,12.75,12.7,12.73,809329.0,12.71,12.75,12.7,12.73,809329.0
2022-12-30 15:55:00,12.74,12.74,12.72,12.73,679869.0,12.74,12.74,12.72,12.73,679869.0
2023-01-03 09:30:00,12.91,12.99,12.9,12.94,647158.0,12.91,12.99,12.9,12.94,647158.0
2023-01-03 09:35:00,12.94,13.0,12.88,12.88,280416.0,12.94,13.0,12.88,12.88,280416.0
2023-01-03 09:40:00,12.88,12.96,12.87,12.91,468740.0,12.88,12.96,12.87,12.91,468740.0
2023-01-03 09:45:00,12.9,12.9,12.81,12.83,515939.0,12.9,12.9,12.81,12.83,515939.0
2023-01-03 09:50:00,12.84,12.86,12.77,12.79,242290.0,12.84,12.86,12.77,12.79,242290.0
2023-01-03 09:55:00,12.78,12.8,12.7,12.7,225562.0,12.78,12.8,12.7,12.7,225562.0
2023-01-03 10:00:00,12.71,12.76,12.7,12.75,324898.0,12.71,12.76,12.7,12.75,324898.0
2023-01-03 10:05:00,12.74,12.75,12.71,12.74,179033.0,12.74,12.75,12.71,12.74,179033.0
2023-01-03 10:10:00,12.74,12.75,12.69,12.69,170047.0,12.74,12.75,12.69,12.69,170047.0
2023-01-03 10:15:00,12.7,12.71,12.66,12.66,518834.0,12.7,12.71,12.66,12.66,518834.0
2023-01-03 10:20:00,12.67,12.7,12.66,12.7,189154.0,12.67,12.7,12.66,12.7,189154.0
2023-01-03 10:25:00,12.69,12.74,12.69,12.73,130273.0,12.69,12.74,12.69,12.73,130273.0
2023-01-03 10:30:00,12.74,12.79,12.72,12.77,392509.0,12.74,12.79,12.72,12.77,392509.0
2023-01-03 10:35:00,12.76,12.82,12.76,12.81,269246.0,12.76,12.82,12.76,12.81,269246.0
2023-01-03 10:40:00,12.82,12.82,12.79,12.81,161621.0,12.82,12.82,12.79,12.81,161621.0
2023-01-03 10:45:00,12.81,12.86,12.8,12.83,352187.0,12.81,12.86,12.8,12.83,352187.0
2023-01-03 10:50:00,12.83,12.84,12.82,12.83,155805.0,12.83,12.84,12.82,12.83,155805.0
2023-01-03 10:55:00,12.82,12.86,12.82,12.84,148973.0,12.82,12.86,12.82,12.84,148973.0
2023-01-03 11:00:00,12.85,12.88,12.83,12.84,297807.0,12.85,12.88,12.83,12.84,297807.0
2023-01-03 11:05:00,12.84,12.87,12.82,12.82,244215.0,12.84,12.87,12.82,12.82,244215.0
2023-01-03 11:10:00,12.82,12.82,12.77,12.78,225233.0,12.82,12.82,12.77,12.78,225233.0
2023-01-03 11:15:00,12.78,12.79,12.76,12.76,151556.0,12.78,12.79,12.76,12.76,151556.0
2023-01-03 11:20:00,12.76,12.8,12.75,12.79,292930.0,12.76,12.8,12.75,12.79,292930.0
2023-01-03 11:25:00,12.79,12.8,12.73,12.75,356022.0,12.79,12.8,12.73,12.75,356022.0
2023-01-03 11:30:00,12.76,12.77,12.71,12.73,194111.0,12.76,12.77,12.71,12.73,194111.0
2023-01-03 11:35:00,12.73,12.75,12.7,12.74,247804.0,12.73,12.75,12.7,12.74,247804.0
2023-01-03 11:40:00,12.73,12.76,12.71,12.74,206208.0,12.73,12.76,12.71,12.74,206208.0
2023-01-03 11:45:00,12.75,12.76,12.73,12.74,171315.0,12.75,12.76,12.73,12.74,171315.0
2023-01-03 11:50:00,12.74,12.74,12.69,12.7,89377.0,12.74,12.74,12.69,12.7,89377.0
2023-01-03 11:55:00,12.7,12.73,12.69,12.7,207335.0,12.7,12.73,12.69,12.7,207335.0
2023-01-03 12:00:00,12.7,12.72,12.69,12.69,111313.0,12.7,12.72,12.69,12.69,111313.0
2023-01-03 12:05:00,12.69,12.72,12.67,12.72,223210.0,12.69,12.72,12.67,12.72,223210.0
2023-01-03 12:10:00,12.72,12.72,12.71,12.71,45292.0,12.72,12.72,12.71,12.71,45292.0
2023-01-03 12:15:00,12.72,12.72,12.68,12.69,174294.0,12.72,12.72,12.68,12.69,174294.0
2023-01-03 12:20:00,12.69,12.71,12.64,12.64,213832.0,12.69,12.71,12.64,12.64,213832.0
2023-01-03 12:25:00,12.64,12.69,12.64,12.68,272911.0,12.64,12.69,12.64,12.68,272911.0
2023-01-03 12:30:00,12.69,12.71,12.67,12.71,157864.0,12.69,12.71,12.67,12.71,157864.0
2023-01-03 12:35:00,12.71,12.71,12.64,12.65,125714.0,12.71,12.71,12.64,12.65,125714.0
2023-01-03 12:40:00,12.66,12.66,12.61,12.62,207840.0,12.66,12.66,12.61,12.62,207840.0
2023-01-03 12:45:00,12.62,12.62,12.55,12.58,470240.0,12.62,12.62,12.55,12.58,470240.0
2023-01-03 12:50:00,12.58,12.59,12.56,12.56,210909.0,12.58,12.59,12.56,12.56,210909.0
2023-01-03 12:55:00,12.56,12.59,12.56,12.57,258038.0,12.56,12.59,12.56,12.57,258038.0
2023-01-03 13:00:00,12.57,12.6,12.57,12.59,199686.0,12.57,12.6,12.57,12.59,199686.0
2023-01-03 13:05:00,12.59,12.59,12.57,12.58,94135.0,12.59,12.59,12.57,12.58,94135.0
2023-01-03 13:10:00,12.58,12.59,12.56,12.57,164645.0,12.58,12.59,12.56,12.57,164645.0
2023-01-03 13:15:00,12.57,12.57,12.55,12.55,153493.0,12.57,12.57,12.55,12.55,153493.0
2023-01-03 13:20:00,12.55,12.56,12.54,12.54,167976.0,12.55,12.56,12.54,12.54,167976.0
2023-01-03 13:25:00,12.54,12.61,12.54,12.61,261542.0,12.54,12.61,12.54,12.61,261542.0
2023-01-03 13:30:00,12.6,12.62,12.59,12.59,135065.0,12.6,12.62,12.59,12.59,135065.0
2023-01-03 13:35:00,12.6,12.61,12.58,12.6,205865.0,12.6,12.61,12.58,12.6,205865.0
2023-01-03 13:40:00,12.59,12.62,12.58,12.59,118345.0,12.59,12.62,12.58,12.59,118345.0
2023-01-03 13:45:00,12.59,12.6,12.56,12.59,183053.0,12.59,12.6,12.56,12.59,183053.0
2023-01-03 13:50:00,12.59,12.63,12.58,12.61,233741.0,12.59,12.63,12.58,12.61,233741.0
2023-01-03 13:55:00,12.61,12.63,12.6,12.62,128429.0,12.61,12.63,12.6,12.62,128429.0
2023-01-03 14:00:00,12.61,12.63,12.58,12.62,161827.0,12.61,12.63,12.58,12.62,161827.0
2023-01-03 14:05:00,12.62,12.63,12.6,12.61,143732.0,12.62,12.63,12.6,12.61,143732.0
2023-01-03 14:10:00,12.62,12.62,12.58,12.6,132190.0,12.62,12.62,12.58,12.6,132190.0
2023-01-03 14:15:00,12.6,12.6,12.58,12.59,167424.0,12.6,12.6,12.58,12.59,167424.0
2023-01-03 14:20:00,12.59,12.59,12.56,12.56,112364.0,12.59,12.59,12.56,12.56,112364.0
2023-01-03 14:25:00,12.57,12.57,12.54,12.56,123271.0,12.57,12.57,12.54,12.56,123271.0
2023-01-03 14:30:00,12.56,12.57,12.52,12.54,226832.0,12.56,12.57,12.52,12.54,226832.0
2023-01-03 14:35:00,12.53,12.56,12.53,12.55,167573.0,12.53,12.56,12.53,12.55,167573.0
2023-01-03 14:40:00,12.55,12.61,12.55,12.61,172014.0,12.55,12.61,12.55,12.61,172014.0
2023-01-03 14:45:00,12.61,12.68,12.6,12.68,261251.0,12.61,12.68,12.6,12.68,261251.0
2023-01-03 14:50:00,12.68,12.68,12.63,12.63,196045.0,12.68,12.68,12.63,12.63,196045.0
2023-01-03 14:55:00,12.63,12.66,12.62,12.63,153102.0,12.63,12.66,12.62,12.63,153102.0
2023-01-03 15:00:00,12.63,12.66,12.62,12.63,217814.0,12.63,12.66,12.62,12.63,217814.0
2023-01-03 15:05:00,12.63,12.64,12.62,12.63,212371.0,12.63,12.64,12.62,12.63,212371.0
2023-01-03 15:10:00,12.63,12.68,12.63,12.67,219507.0,12.63,12.68,12.63,12.67,219507.0
2023-01-03 15:15:00,12.67,12.69,12.66,12.68,351075.0,12.67,12.69,12.66,12.68,351075.0
2023-01-03 15:20:00,12.68,12.68,12.66,12.67,139791.0,12.68,12.68,12.66,12.67,139791.0
2023-01-03 15:25:00,12.67,12.68,12.65,12.67,215290.0,12.67,12.68,12.65,12.67,215290.0
2023-01-03 15:30:00,12.67,12.7,12.67,12.7,359837.0,12.67,12.7,12.67,12.7,359837.0
2023-01-03 15:35:00,12.7,12.71,12.68,12.68,290526.0,12.7,12.71,12.68,12.68,290526.0
2023-01-03 15:40:00,12.69,12.7,12.67,12.69,323698.0,12.69,12.7,12.67,12.69,323698.0
2023-01-03 15:45:00,12.69,12.71,12.68,12.71,392268.0,12.69,12.71,12.68,12.71,392268.0
2023-01-03 15:50:00,12.71,12.74,12.7,12.74,594949.0,12.71,12.74,12.7,12.74,594949.0
2023-01-03 15:55:00,12.74,12.75,12.73,12.74,988146.0,12.74,12.75,12.73,12.74,988146.0
2023-01-04 09:30:00,12.86,13.05,12.86,13.04,1028045.0,12.86,13.05,12.86,13.04,1028045.0
2023-01-04 09:35:00,13.05,13.08,12.99,13.02,578489.0,13.05,13.08,12.99,13.02,578489.0
2023-01-04 09:40:00,13.02,13.12,13.01,13.11,619429.0,13.02,13.12,13.01,13.11,619429.0
2023-01-04 09:45:00,13.11,13.17,13.09,13.16,560087.0,13.11,13.17,13.09,13.16,560087.0
2023-01-04 09:50:00,13.16,13.25,13.14,13.23,826909.0,13.16,13.25,13.14,13.23,826909.0
2023-01-04 09:55:00,13.23,13.23,13.16,13.17,603924.0,13.23,13.23,13.16,13.17,603924.0
2023-01-04 10:00:00,13.17,13.26,13.12,13.15,1200834.0,13.17,13.26,13.12,13.15,1200834.0
2023-01-04 10:05:00,13.16,13.18,13.12,13.15,332334.0,13.16,13.18,13.12,13.15,332334.0
2023-01-04 10:10:00,13.15,13.18,13.13,13.18,541244.0,13.15,13.18,13.13,13.18,541244.0
2023-01-04 10:15:00,13.18,13.25,13.17,13.25,350695.0,13.18,13.25,13.17,13.25,350695.0
2023-01-04 10:20:00,13.25,13.26,13.19,13.23,648122.0,13.25,13.26,13.19,13.23,648122.0
2023-01-04 10:25:00,13.23,13.23,13.15,13.21,334626.0,13.23,13.23,13.15,13.21,334626.0
2023-01-04 10:30:00,13.21,13.21,13.14,13.2,227073.0,13.21,13.21,13.14,13.2,227073.0
2023-01-04 10:35:00,13.19,13.23,13.18,13.19,343099.0,13.19,13.23,13.18,13.19,343099.0
2023-01-04 10:40:00,13.19,13.23,13.17,13.23,246445.0,13.19,13.23,13.17,13.23,246445.0
2023-01-04 10:45:00,13.23,13.25,13.22,13.25,429649.0,13.23,13.25,13.22,13.25,429649.0
2023-01-04 10:50:00,13.25,13.28,13.24,13.28,453193.0,13.25,13.28,13.24,13.28,453193.0
2023-01-04 10:55:00,13.28,13.33,13.26,13.33,477396.0,13.28,13.33,13.26,13.33,477396.0
2023-01-04 11:00:00,13.33,13.35,13.31,13.32,328100.0,13.33,13.35,13.31,13.32,328100.0
2023-01-04 11:05:00,13.32,13.37,13.31,13.36,253033.0,13.32,13.37,13.31,13.36,253033.0
2023-01-04 11:10:00,13.37,13.4,13.36,13.38,379205.0,13.37,13.4,13.36,13.38,379205.0
2023-01-04 11:15:00,13.38,13.39,13.36,13.39,433672.0,13.38,13.39,13.36,13.39,433672.0
2023-01-04 11:20:00,13.38,13.4,13.36,13.38,358547.0,13.38,13.4,13.36,13.38,358547.0
2023-01-04 11:25:00,13.38,13.39,13.34,13.36,398978.0,13.38,13.39,13.34,13.36,398978.0
2023-01-04 11:30:00,13.36,13.43,13.36,13.41,628437.0,13.36,13.43,13.36,13.41,628437.0
2023-01-04 11:35:00,13.42,13.45,13.41,13.43,492879.0,13.42,13.45,13.41,13.43,492879.0
2023-01-04 11:40:00,13.42,13.43,13.41,13.43,145742.0,13.42,13.43,13.41,13.43,145742.0
2023-01-04 11:45:00,13.43,13.43,13.39,13.43,244436.0,13.43,13.43,13.39,13.43,244436.0
2023-01-04 11:50:00,13.43,13.44,13.42,13.44,156020.0,13.43,13.44,13.42,13.44,156020.0
2023-01-04 11:55:00,13.44,13.46,13.43,13.44,257166.0,13.44,13.46,13.43,13.44,257166.0
2023-01-04 12:00:00,13.44,13.45,13.4,13.42,209102.0,13.44,13.45,13.4,13.42,209102.0
2023-01-04 12:05:00,13.42,13.42,13.39,13.41,140583.0,13.42,13.42,13.39,13.41,140583.0
2023-01-04 12:10:00,13.41,13.43,13.39,13.4,146172.0,13.41,13.43,13.39,13.4,146172.0
2023-01-04 12:15:00,13.4,13.42,13.38,13.41,240912.0,13.4,13.42,13.38,13.41,240912.0
2023-01-04 12:20:00,13.4,13.42,13.4,13.42,240644.0,13.4,13.42,13.4,13.42,240644.0
2023-01-04 12:25:00,13.42,13.44,13.39,13.44,239473.0,13.42,13.44,13.39,13.44,239473.0
2023-01-04 12:30:00,13.44,13.48,13.43,13.48,344990.0,13.44,13.48,13.43,13.48,344990.0
2023-01-04 12:35:00,13.48,13.5,13.47,13.49,244079.0,13.48,13.5,13.47,13.49,244079.0
2023-01-04 12:40:00,13.49,13.5,13.48,13.49,210168.0,13.49,13.5,13.48,13.49,210168.0
2023-01-04 12:45:00,13.48,13.49,13.47,13.49,211750.0,13.48,13.49,13.47,13.49,211750.0
2023-01-04 12:50:00,13.48,13.5,13.47,13.5,384046.0,13.48,13.5,13.47,13.5,384046.0
2023-01-04 12:55:00,13.5,13.5,13.47,13.47,340449.0,13.5,13.5,13.47,13.47,340449.0
2023-01-04 13:00:00,13.48,13.48,13.44,13.45,192989.0,13.48,13.48,13.44,13.45,192989.0
2023-01-04 13:05:00,13.45,13.45,13.43,13.43,153499.0,13.45,13.45,13.43,13.43,153499.0
2023-01-04 13:10:00,13.44,13.49,13.42,13.48,207236.0,13.44,13.49,13.42,13.48,207236.0
2023-01-04 13:15:00,13.49,13.51,13.47,13.48,835844.0,13.49,13.51,13.47,13.48,835844.0
2023-01-04 13:20:00,13.48,13.51,13.46,13.5,391893.0,13.48,13.51,13.46,13.5,391893.0
2023-01-04 13:25:00,13.5,13.51,13.47,13.48,181983.0,13.5,13.51,13.47,13.48,181983.0
2023-01-04 13:30:00,13.48,13.51,13.47,13.51,219252.0,13.48,13.51,13.47,13.51,219252.0
2023-01-04 13:35:00,13.51,13.55,13.5,13.54,315879.0,13.51,13.55,13.5,13.54,315879.0
2023-01-04 13:40:00,13.53,13.55,13.53,13.53,137126.0,13.53,13.55,13.53,13.53,137126.0
2023-01-04 13:45:00,13.54,13.58,13.53,13.56,249486.0,13.54,13.58,13.53,13.56,249486.0
2023-01-04 13:50:00,13.57,13.58,13.55,13.57,127251.0,13.57,13.58,13.55,13.57,127251.0
2023-01-04 13:55:00,13.58,13.58,13.5,13.51,269622.0,13.58,13.58,13.5,13.51,269622.0
2023-01-04 14:00:00,13.51,13.57,13.43,13.51,618308.0,13.51,13.57,13.43,13.51,618308.0
2023-01-04 14:05:00,13.51,13.54,13.47,13.48,286142.0,13.51,13.54,13.47,13.48,286142.0
2023-01-04 14:10:00,13.48,13.54,13.46,13.54,246847.0,13.48,13.54,13.46,13.54,246847.0
2023-01-04 14:15:00,13.54,13.59,13.53,13.58,280734.0,13.54,13.59,13.53,13.58,280734.0
2023-01-04 14:20:00,13.57,13.58,13.49,13.52,247104.0,13.57,13.58,13.49,13.52,247104.0
2023-01-04 14:25:00,13.52,13.52,13.43,13.45,216352.0,13.52,13.52,13.43,13.45,216352.0
2023-01-04 14:30:00,13.44,13.48,13.43,13.47,171904.0,13.44,13.48,13.43,13.47,171904.0
2023-01-04 14:35:00,13.48,13.48,13.45,13.48,194128.0,13.48,13.48,13.45,13.48,194128.0
2023-01-04 14:40:00,13.48,13.51,13.45,13.5,356966.0,13.48,13.51,13.45,13.5,356966.0
2023-01-04 14:45:00,13.5,13.54,13.49,13.53,512742.0,13.5,13.54,13.49,13.53,512742.0
2023-01-04 14:50:00,13.52,13.56,13.5,13.56,267607.0,13.52,13.56,13.5,13.56,267607.0
2023-01-04 14:55:00,13.56,13.59,13.55,13.58,505348.0,13.56,13.59,13.55,13.58,505348.0
2023-01-04 15:00:00,13.59,13.6,13.57,13.6,367889.0,13.59,13.6,13.57,13.6,367889.0
2023-01-04 15:05:00,13.59,13.6,13.57,13.59,252533.0,13.59,13.6,13.57,13.59,252533.0
2023-01-04 15:10:00,13.59,13.6,13.57,13.59,224557.0,13.59,13.6,13.57,13.59,224557.0
2023-01-04 15:15:00,13.58,13.6,13.58,13.58,334588.0,13.58,13.6,13.58,13.58,334588.0
2023-01-04 15:20:00,13.59,13.59,13.54,13.56,298607.0,13.59,13.59,13.54,13.56,298607.0
2023-01-04 15:25:00,13.56,13.59,13.54,13.56,299610.0,13.56,13.59,13.54,13.56,299610.0
2023-01-04 15:30:00,13.55,13.56,13.53,13.55,453750.0,13.55,13.56,13.53,13.55,453750.0
2023-01-04 15:35:00,13.54,13.55,13.51,13.53,327233.0,13.54,13.55,13.51,13.53,327233.0
2023-01-04 15:40:00,13.53,13.54,13.49,13.51,653499.0,13.53,13.54,13.49,13.51,653499.0
2023-01-04 15:45:00,13.5,13.53,13.48,13.53,705091.0,13.5,13.53,13.48,13.53,705091.0
2023-01-04 15:50:00,13.53,13.55,13.51,13.54,628221.0,13.53,13.55,13.51,13.54,628221.0
2023-01-04 15:55:00,13.54,13.61,13.54,13.6,1624788.0,13.54,13.61,13.54,13.6,1624788.0
2023-01-05 09:30:00,13.5,13.54,13.44,13.49,603041.0,13.5,13.54,13.44,13.49,603041.0
2023-01-05 09:35:00,13.49,13.5,13.43,13.45,208884.0,13.49,13.5,13.43,13.45,208884.0
2023-01-05 09:40:00,13.44,13.5,13.42,13.5,248644.0,13.44,13.5,13.42,13.5,248644.0
2023-01-05 09:45:00,13.49,13.54,13.48,13.51,190353.0,13.49,13.54,13.48,13.51,190353.0
2023-01-05 09:50:00,13.51,13.56,13.49,13.56,319065.0,13.51,13.56,13.49,13.56,319065.0
2023-01-05 09:55:00,13.55,13.61,13.55,13.58,474459.0,13.55,13.61,13.55,13.58,474459.0
2023-01-05 10:00:00,13.57,13.7,13.56,13.7,463178.0,13.57,13.7,13.56,13.7,463178.0
2023-01-05 10:05:00,13.7,13.7,13.62,13.64,388447.0,13.7,13.7,13.62,13.64,388447.0
2023-01-05 10:10:00,13.63,13.73,13.63,13.71,322859.0,13.63,13.73,13.63,13.71,322859.0
2023-01-05 10:15:00,13.72,13.82,13.71,13.75,865553.0,13.72,13.82,13.71,13.75,865553.0
2023-01-05 10:20:00,13.75,13.79,13.72,13.77,495127.0,13.75,13.79,13.72,13.77,495127.0
2023-01-05 10:25:00,13.76,13.82,13.76,13.81,450481.0,13.76,13.82,13.76,13.81,450481.0
2023-01-05 10:30:00,13.82,13.85,13.78,13.83,506498.0,13.82,13.85,13.78,13.83,506498.0
2023-01-05 10:35:00,13.83,13.89,13.82,13.88,495342.0,13.83,13.89,13.82,13.88,495342.0
2023-01-05 10:40:00,13.88,13.94,13.85,13.91,525353.0,13.88,13.94,13.85,13.91,525353.0
2023-01-05 10:45:00,13.91,13.92,13.8,13.82,369065.0,13.91,13.92,13.8,13.82,369065.0
2023-01-05 10:50:00,13.83,13.83,13.78,13.81,439602.0,13.83,13.83,13.78,13.81,439602.0
2023-01-05 10:55:00,13.81,13.83,13.78,13.82,295263.0,13.81,13.83,13.78,13.82,295263.0
2023-01-05 11:00:00,13.82,13.83,13.75,13.75,230677.0,13.82,13.83,13.75,13.75,230677.0
2023-01-05 11:05:00,13.75,13.79,13.75,13.79,124595.0,13.75,13.79,13.75,13.79,124595.0
2023-01-05 11:10:00,13.79,13.85,13.78,13.82,352124.0,13.79,13.85,13.78,13.82,352124.0
2023-01-05 11:15:00,13.82,13.83,13.78,13.79,208994.0,13.82,13.83,13.78,13.79,208994.0
2023-01-05 11:20:00,13.78,13.79,13.73,13.74,213161.0,13.78,13.79,13.73,13.74,213161.0
2023-01-05 11:25:00,13.73,13.83,13.73,13.82,356715.0,13.73,13.83,13.73,13.82,356715.0
2023-01-05 11:30:00,13.82,13.84,13.81,13.83,239484.0,13.82,13.84,13.81,13.83,239484.0
2023-01-05 11:35:00,13.83,13.89,13.82,13.88,246263.0,13.83,13.89,13.82,13.88,246263.0
2023-01-05 11:40:00,13.88,13.89,13.86,13.87,274126.0,13.88,13.89,13.86,13.87,274126.0
2023-01-05 11:45:00,13.87,13.89,13.86,13.88,147561.0,13.87,13.89,13.86,13.88,147561.0
2023-01-05 11:50:00,13.89,13.91,13.87,13.91,213864.0,13.89,13.91,13.87,13.91,213864.0
2023-01-05 11:55:00,13.91,13.92,13.87,13.88,243749.0,13.91,13.92,13.87,13.88,243749.0
2023-01-05 12:00:00,13.88,13.92,13.87,13.9,387345.0,13.88,13.92,13.87,13.9,387345.0
2023-01-05 12:05:00,13.9,13.94,13.88,13.93,259127.0,13.9,13.94,13.88,13.93,259127.0
2023-01-05 12:10:00,13.93,13.93,13.89,13.91,240956.0,13.93,13.93,13.89,13.91,240956.0
2023-01-05 12:15:00,13.92,13.92,13.87,13.88,135557.0,13.92,13.92,13.87,13.88,135557.0
2023-01-05 12:20:00,13.88,13.88,13.81,13.82,332678.0,13.88,13.88,13.81,13.82,332678.0
2023-01-05 12:25:00,13.82,13.85,13.8,13.81,181311.0,13.82,13.85,13.8,13.81,181311.0
2023-01-05 12:30:00,13.81,13.84,13.8,13.81,206706.0,13.81,13.84,13.8,13.81,206706.0
2023-01-05 12:35:00,13.81,13.83,13.79,13.82,126966.0,13.81,13.83,13.79,13.82,126966.0
2023-01-05 12:40:00,13.82,13.83,13.78,13.79,156952.0,13.82,13.83,13.78,13.79,156952.0
2023-01-05 12:45:00,13.79,13.82,13.79,13.82,89393.0,13.79,13.82,13.79,13.82,89393.0
2023-01-05 12:50:00,13.81,13.82,13.79,13.79,130198.0,13.81,13.82,13.79,13.79,130198.0
2023-01-05 12:55:00,13.8,13.81,13.78,13.8,122393.0,13.8,13.81,13.78,13.8,122393.0
2023-01-05 13:00:00,13.8,13.83,13.8,13.83,92100.0,13.8,13.83,13.8,13.83,92100.0
2023-01-05 13:05:00,13.83,13.84,13.82,13.84,142380.0,13.83,13.84,13.82,13.84,142380.0
2023-01-05 13:10:00,13.84,13.85,13.82,13.83,134979.0,13.84,13.85,13.82,13.83,134979.0
2023-01-05 13:15:00,13.83,13.84,13.82,13.83,71636.0,13.83,13.84,13.82,13.83,71636.0
2023-01-05 13:20:00,13.83,13.92,13.82,13.9,400722.0,13.83,13.92,13.82,13.9,400722.0
2023-01-05 13:25:00,13.91,13.93,13.88,13.91,236367.0,13.91,13.93,13.88,13.91,236367.0
2023-01-05 13:30:00,13.91,13.92,13.88,13.91,203998.0,13.91,13.92,13.88,13.91,203998.0
2023-01-05 13:35:00,13.91,13.91,13.85,13.87,210270.0,13.91,13.91,13.85,13.87,210270.0
2023-01-05 13:40:00,13.87,13.88,13.85,13.87,148472.0,13.87,13.88,13.85,13.87,148472.0
2023-01-05 13:45:00,13.87,13.87,13.84,13.85,153033.0,13.87,13.87,13.84,13.85,153033.0
2023-01-05 13:50:00,13.85,13.87,13.83,13.87,668211.0,13.85,13.87,13.83,13.87,668211.0
2023-01-05 13:55:00,13.86,13.9,13.85,13.9,212222.0,13.86,13.9,13.85,13.9,212222.0
2023-01-05 14:00:00,13.89,13.94,13.89,13.94,236084.0,13.89,13.94,13.89,13.94,236084.0
2023-01-05 14:05:00,13.94,13.95,13.93,13.95,179870.0,13.94,13.95,13.93,13.95,179870.0
2023-01-05 14:10:00,13.95,13.96,13.93,13.94,283673.0,13.95,13.96,13.93,13.94,283673.0
2023-01-05 14:15:00,13.94,13.95,13.93,13.95,183599.0,13.94,13.95,13.93,13.95,183599.0
2023-01-05 14:20:00,13.94,13.96,13.92,13.95,158809.0,13.94,13.96,13.92,13.95,158809.0
2023-01-05 14:25:00,13.95,13.97,13.93,13.94,218319.0,13.95,13.97,13.93,13.94,218319.0
2023-01-05 14:30:00,13.94,13.96,13.93,13.94,155282.0,13.94,13.96,13.93,13.94,155282.0
2023-01-05 14:35:00,13.95,13.97,13.94,13.96,256192.0,13.95,13.97,13.94,13.96,256192.0
2023-01-05 14:40:00,13.96,13.97,13.95,13.96,112684.0,13.96,13.97,13.95,13.96,112684.0
2023-01-05 14:45:00,13.96,14.0,13.96,13.99,300260.0,13.96,14.0,13.96,13.99,300260.0
2023-01-05 14:50:00,13.99,14.0,13.98,14.0,176377.0,13.99,14.0,13.98,14.0,176377.0
2023-01-05 14:55:00,14.0,14.0,13.97,13.98,221016.0,14.0,14.0,13.97,13.98,221016.0
2023-01-05 15:00:00,13.97,13.98,13.95,13.96,246888.0,13.97,13.98,13.95,13.96,246888.0
2023-01-05 15:05:00,13.97,13.99,13.96,13.98,195039.0,13.97,13.99,13.96,13.98,195039.0
2023-01-05 15:10:00,13.99,14.0,13.97,13.99,350848.0,13.99,14.0,13.97,13.99,350848.0
2023-01-05 15:15:00,13.99,14.01,13.97,13.99,572512.0,13.99,14.01,13.97,13.99,572512.0
2023-01-05 15:20:00,13.99,14.0,13.98,14.0,409646.0,13.99,14.0,13.98,14.0,409646.0
2023-01-05 15:25:00,14.0,14.01,13.99,14.0,329318.0,14.0,14.01,13.99,14.0,329318.0
2023-01-05 15:30:00,14.0,14.01,13.96,13.98,664760.0,14.0,14.01,13.96,13.98,664760.0
2023-01-05 15:35:00,13.98,14.0,13.97,14.0,249865.0,13.98,14.0,13.97,14.0,249865.0
2023-01-05 15:40:00,14.0,14.0,13.96,13.98,471796.0,14.0,14.0,13.96,13.98,471796.0
2023-01-05 15:45:00,13.98,13.99,13.93,13.94,510887.0,13.98,13.99,13.93,13.94,510887.0
2023-01-05 15:50:00,13.93,13.98,13.93,13.98,808951.0,13.93,13.98,13.93,13.98,808951.0
2023-01-05 15:55:00,13.98,14.01,13.97,13.98,1295439.0,13.98,14.01,13.97,13.98,1295439.0
2023-01-06 09:30:00,14.01,14.14,13.91,14.13,902235.0,14.01,14.14,13.91,14.13,902235.0
2023-01-06 09:35:00,14.14,14.14,14.02,14.03,525401.0,14.14,14.14,14.02,14.03,525401.0
2023-01-06 09:40:00,14.04,14.04,13.96,13.97,382764.0,14.04,14.04,13.96,13.97,382764.0
2023-01-06 09:45:00,13.98,13.99,13.93,13.99,272335.0,13.98,13.99,13.93,13.99,272335.0
2023-01-06 09:50:00,13.99,14.07,13.97,14.07,342872.0,13.99,14.07,13.97,14.07,342872.0
2023-01-06 09:55:00,14.07,14.09,14.05,14.07,197511.0,14.07,14.09,14.05,14.07,197511.0
2023-01-06 10:00:00,14.07,14.17,14.06,14.07,449920.0,14.07,14.17,14.06,14.07,449920.0
2023-01-06 10:05:00,14.07,14.1,14.05,14.09,321896.0,14.07,14.1,14.05,14.09,321896.0
2023-01-06 10:10:00,14.09,14.14,14.08,14.12,351410.0,14.09,14.14,14.08,14.12,351410.0
2023-01-06 10:15:00,14.11,14.14,14.09,14.1,198211.0,14.11,14.14,14.09,14.1,198211.0
2023-01-06 10:20:00,14.1,14.11,14.07,14.08,177374.0,14.1,14.11,14.07,14.08,177374.0
2023-01-06 10:25:00,14.08,14.09,14.03,14.06,224419.0,14.08,14.09,14.03,14.06,224419.0
2023-01-06 10:30:00,14.07,14.1,14.05,14.09,243036.0,14.07,14.1,14.05,14.09,243036.0
2023-01-06 10:35:00,14.09,14.13,14.07,14.13,227240.0,14.09,14.13,14.07,14.13,227240.0
2023-01-06 10:40:00,14.13,14.18,14.12,14.16,361123.0,14.13,14.18,14.12,14.16,361123.0
2023-01-06 10:45:00,14.16,14.17,14.11,14.13,277307.0,14.16,14.17,14.11,14.13,277307.0
2023-01-06 10:50:00,14.13,14.16,14.1,14.16,855513.0,14.13,14.16,14.1,14.16,855513.0
2023-01-06 10:55:00,14.16,14.16,14.13,14.13,231099.0,14.16,14.16,14.13,14.13,231099.0
2023-01-06 11:00:00,14.14,14.14,14.09,14.1,143896.0,14.14,14.14,14.09,14.1,143896.0
2023-01-06 11:05:00,14.11,14.12,14.1,14.11,84116.0,14.11,14.12,14.1,14.11,84116.0
2023-01-06 11:10:00,14.11,14.11,14.06,14.08,155183.0,14.11,14.11,14.06,14.08,155183.0
2023-01-06 11:15:00,14.08,14.1,14.07,14.09,180807.0,14.08,14.1,14.07,14.09,180807.0
2023-01-06 11:20:00,14.09,14.09,14.04,14.07,463948.0,14.09,14.09,14.04,14.07,463948.0
2023-01-06 11:25:00,14.08,14.08,14.04,14.06,278913.0,14.08,14.08,14.04,14.06,278913.0
2023-01-06 11:30:00,14.07,14.1,14.06,14.07,406213.0,14.07,14.1,14.06,14.07,406213.0
2023-01-06 11:35:00,14.06,14.08,14.06,14.07,237901.0,14.06,14.08,14.06,14.07,237901.0
2023-01-06 11:40:00,14.07,14.07,13.99,14.02,311259.0,14.07,14.07,13.99,14.02,311259.0
2023-01-06 11:45:00,14.02,14.07,14.02,14.06,146873.0,14.02,14.07,14.02,14.06,146873.0
2023-01-06 11:50:00,14.06,14.1,14.06,14.1,167979.0,14.06,14.1,14.06,14.1,167979.0
2023-01-06 11:55:00,14.1,14.1,14.07,14.09,180576.0,14.1,14.1,14.07,14.09,180576.0
2023-01-06 12:00:00,14.08,14.11,14.08,14.11,226553.0,14.08,14.11,14.08,14.11,226553.0
2023-01-06 12:05:00,14.11,14.13,14.1,14.12,218308.0,14.11,14.13,14.1,14.12,218308.0
2023-01-06 12:10:00,14.12,14.13,14.09,14.1,268340.0,14.12,14.13,14.09,14.1,268340.0
2023-01-06 12:15:00,14.1,14.13,14.09,14.12,195861.0,14.1,14.13,14.09,14.12,195861.0
2023-01-06 12:20:00,14.12,14.13,14.07,14.08,195697.0,14.12,14.13,14.07,14.08,195697.0
2023-01-06 12:25:00,14.08,14.12,14.07,14.12,308643.0,14.08,14.12,14.07,14.12,308643.0
2023-01-06 12:30:00,14.12,14.12,14.09,14.11,182735.0,14.12,14.12,14.09,14.11,182735.0
2023-01-06 12:35:00,14.12,14.13,14.1,14.11,73961.0,14.12,14.13,14.1,14.11,73961.0
2023-01-06 12:40:00,14.11,14.13,14.1,14.13,192942.0,14.11,14.13,14.1,14.13,192942.0
2023-01-06 12:45:00,14.13,14.14,14.12,14.14,91866.0,14.13,14.14,14.12,14.14,91866.0
2023-01-06 12:50:00,14.14,14.14,14.1,14.12,220573.0,14.14,14.14,14.1,14.12,220573.0
2023-01-06 12:55:00,14.12,14.13,14.09,14.1,255913.0,14.12,14.13,14.09,14.1,255913.0
2023-01-06 13:00:00,14.1,14.11,14.06,14.07,166472.0,14.1,14.11,14.06,14.07,166472.0
2023-01-06 13:05:00,14.07,14.1,14.06,14.08,150267.0,14.07,14.1,14.06,14.08,150267.0
2023-01-06 13:10:00,14.09,14.1,14.08,14.09,120193.0,14.09,14.1,14.08,14.09,120193.0
2023-01-06 13:15:00,14.09,14.1,14.06,14.08,148149.0,14.09,14.1,14.06,14.08,148149.0
2023-01-06 13:20:00,14.08,14.09,14.07,14.09,176202.0,14.08,14.09,14.07,14.09,176202.0
2023-01-06 13:25:00,14.08,14.1,14.07,14.1,107276.0,14.08,14.1,14.07,14.1,107276.0
2023-01-06 13:30:00,14.1,14.11,14.08,14.08,133018.0,14.1,14.11,14.08,14.08,133018.0
2023-01-06 13:35:00,14.08,14.1,14.06,14.08,184640.0,14.08,14.1,14.06,14.08,184640.0
2023-01-06 13:40:00,14.09,14.09,14.06,14.07,136665.0,14.09,14.09,14.06,14.07,136665.0
2023-01-06 13:45:00,14.07,14.07,14.03,14.04,275486.0,14.07,14.07,14.03,14.04,275486.0
2023-01-06 13:50:00,14.04,14.05,14.02,14.04,217823.0,14.04,14.05,14.02,14.04,217823.0
2023-01-06 13:55:00,14.04,14.06,14.03,14.05,256097.0,14.04,14.06,14.03,14.05,256097.0
2023-01-06 14:00:00,14.05,14.11,14.04,14.11,273093.0,14.05,14.11,14.04,14.11,273093.0
2023-01-06 14:05:00,14.11,14.13,14.1,14.13,187682.0,14.11,14.13,14.1,14.13,187682.0
2023-01-06 14:10:00,14.13,14.17,14.12,14.17,580237.0,14.13,14.17,14.12,14.17,580237.0
2023-01-06 14:15:00,14.17,14.19,14.16,14.19,304349.0,14.17,14.19,14.16,14.19,304349.0
2023-01-06 14:20:00,14.19,14.19,14.16,14.18,210273.0,14.19,14.19,14.16,14.18,210273.0
2023-01-06 14:25:00,14.18,14.19,14.17,14.19,265858.0,14.18,14.19,14.17,14.19,265858.0
2023-01-06 14:30:00,14.18,14.19,14.15,14.17,302965.0,14.18,14.19,14.15,14.17,302965.0
2023-01-06 14:35:00,14.17,14.19,14.16,14.18,285166.0,14.17,14.19,14.16,14.18,285166.0
2023-01-06 14:40:00,14.18,14.18,14.16,14.18,231243.0,14.18,14.18,14.16,14.18,231243.0
2023-01-06 14:45:00,14.18,14.22,14.17,14.21,474749.0,14.18,14.22,14.17,14.21,474749.0
2023-01-06 14:50:00,14.22,14.23,14.2,14.23,374598.0,14.22,14.23,14.2,14.23,374598.0
2023-01-06 14:55:00,14.23,14.25,14.22,14.24,326845.0,14.23,14.25,14.22,14.24,326845.0
2023-01-06 15:00:00,14.24,14.24,14.22,14.23,194504.0,14.24,14.24,14.22,14.23,194504.0
2023-01-06 15:05:00,14.23,14.25,14.21,14.25,167654.0,14.23,14.25,14.21,14.25,167654.0
2023-01-06 15:10:00,14.25,14.25,14.24,14.25,142012.0,14.25,14.25,14.24,14.25,142012.0
2023-01-06 15:15:00,14.25,14.25,14.21,14.21,353458.0,14.25,14.25,14.21,14.21,353458.0
2023-01-06 15:20:00,14.21,14.22,14.18,14.2,397112.0,14.21,14.22,14.18,14.2,397112.0
2023-01-06 15:25:00,14.2,14.2,14.15,14.17,367850.0,14.2,14.2,14.15,14.17,367850.0
2023-01-06 15:30:00,14.17,14.18,14.13,14.13,552250.0,14.17,14.18,14.13,14.13,552250.0
2023-01-06 15:35:00,14.13,14.13,14.1,14.12,413776.0,14.13,14.13,14.1,14.12,413776.0
2023-01-06 15:40:00,14.12,14.14,14.1,14.14,431273.0,14.12,14.14,14.1,14.14,431273.0
2023-01-06 15:45:00,14.13,14.16,14.12,14.15,554826.0,14.13,14.16,14.12,14.15,554826.0
2023-01-06 15:50:00,14.14,14.16,14.11,14.13,980712.0,14.14,14.16,14.11,14.13,980712.0
2023-01-06 15:55:00,14.13,14.18,14.12,14.17,1712388.0,14.13,14.18,14.12,14.17,1712388.0
2023-01-09 09:30:00,14.25,14.4,14.23,14.38,1129268.0,14.25,14.4,14.23,14.38,1129268.0
2023-01-09 09:35:00,14.38,14.45,14.33,14.44,652889.0,14.38,14.45,14.33,14.44,652889.0
2023-01-09 09:40:00,14.44,14.46,14.4,14.46,390141.0,14.44,14.46,14.4,14.46,390141.0
2023-01-09 09:45:00,14.46,14.55,14.45,14.52,1109449.0,14.46,14.55,14.45,14.52,1109449.0
2023-01-09 09:50:00,14.53,14.55,14.49,14.54,543529.0,14.53,14.55,14.49,14.54,543529.0
2023-01-09 09:55:00,14.54,14.59,14.53,14.59,539096.0,14.54,14.59,14.53,14.59,539096.0
2023-01-09 10:00:00,14.59,14.73,14.58,14.65,1076379.0,14.59,14.73,14.58,14.65,1076379.0
2023-01-09 10:05:00,14.65,14.7,14.64,14.7,759071.0,14.65,14.7,14.64,14.7,759071.0
2023-01-09 10:10:00,14.7,14.72,14.65,14.67,501163.0,14.7,14.72,14.65,14.67,501163.0
2023-01-09 10:15:00,14.67,14.68,14.61,14.66,479510.0,14.67,14.68,14.61,14.66,479510.0
2023-01-09 10:20:00,14.66,14.67,14.62,14.63,258995.0,14.66,14.67,14.62,14.63,258995.0
2023-01-09 10:25:00,14.63,14.65,14.6,14.6,302730.0,14.63,14.65,14.6,14.6,302730.0
2023-01-09 10:30:00,14.6,14.61,14.56,14.6,430557.0,14.6,14.61,14.56,14.6,430557.0
2023-01-09 10:35:00,14.59,14.62,14.56,14.58,235177.0,14.59,14.62,14.56,14.58,235177.0
2023-01-09 10:40:00,14.58,14.59,14.54,14.58,248886.0,14.58,14.59,14.54,14.58,248886.0
2023-01-09 10:45:00,14.58,14.62,14.57,14.62,201311.0,14.58,14.62,14.57,14.62,201311.0
2023-01-09 10:50:00,14.62,14.68,14.62,14.66,353547.0,14.62,14.68,14.62,14.66,353547.0
2023-01-09 10:55:00,14.65,14.66,14.61,14.63,294762.0,14.65,14.66,14.61,14.63,294762.0
2023-01-09 11:00:00,14.62,14.66,14.57,14.66,456255.0,14.62,14.66,14.57,14.66,456255.0
2023-01-09 11:05:00,14.66,14.7,14.65,14.7,286546.0,14.66,14.7,14.65,14.7,286546.0
2023-01-09 11:10:00,14.7,14.73,14.69,14.7,504485.0,14.7,14.73,14.69,14.7,504485.0
2023-01-09 11:15:00,14.7,14.74,14.7,14.74,294468.0,14.7,14.74,14.7,14.74,294468.0
2023-01-09 11:20:00,14.74,14.75,14.73,14.74,300320.0,14.74,14.75,14.73,14.74,300320.0
2023-01-09 11:25:00,14.74,14.74,14.68,14.68,479524.0,14.74,14.74,14.68,14.68,479524.0
2023-01-09 11:30:00,14.69,14.7,14.65,14.7,357769.0,14.69,14.7,14.65,14.7,357769.0
2023-01-09 11:35:00,14.7,14.73,14.69,14.72,378654.0,14.7,14.73,14.69,14.72,378654.0
2023-01-09 11:40:00,14.73,14.75,14.72,14.74,400387.0,14.73,14.75,14.72,14.74,400387.0
2023-01-09 11:45:00,14.74,14.76,14.73,14.75,606431.0,14.74,14.76,14.73,14.75,606431.0
2023-01-09 11:50:00,14.75,14.75,14.73,14.75,333477.0,14.75,14.75,14.73,14.75,333477.0
2023-01-09 11:55:00,14.75,14.75,14.72,14.74,281773.0,14.75,14.75,14.72,14.74,281773.0
2023-01-09 12:00:00,14.73,14.73,14.7,14.71,280986.0,14.73,14.73,14.7,14.71,280986.0
2023-01-09 12:05:00,14.71,14.72,14.7,14.71,115822.0,14.71,14.72,14.7,14.71,115822.0
2023-01-09 12:10:00,14.71,14.73,14.7,14.73,276455.0,14.71,14.73,14.7,14.73,276455.0
2023-01-09 12:15:00,14.73,14.74,14.67,14.68,291572.0,14.73,14.74,14.67,14.68,291572.0
2023-01-09 12:20:00,14.68,14.71,14.67,14.7,246753.0,14.68,14.71,14.67,14.7,246753.0
2023-01-09 12:25:00,14.7,14.71,14.67,14.7,239887.0,14.7,14.71,14.67,14.7,239887.0
2023-01-09 12:30:00,14.69,14.72,14.69,14.71,167256.0,14.69,14.72,14.69,14.71,167256.0
2023-01-09 12:35:00,14.72,14.75,14.71,14.74,261081.0,14.72,14.75,14.71,14.74,261081.0
2023-01-09 12:40:00,14.74,14.75,14.73,14.73,190339.0,14.74,14.75,14.73,14.73,190339.0
2023-01-09 12:45:00,14.73,14.75,14.72,14.75,327691.0,14.73,14.75,14.72,14.75,327691.0
2023-01-09 12:50:00,14.75,14.75,14.72,14.74,232490.0,14.75,14.75,14.72,14.74,232490.0
2023-01-09 12:55:00,14.74,14.75,14.73,14.74,165416.0,14.74,14.75,14.73,14.74,165416.0
2023-01-09 13:00:00,14.73,14.75,14.73,14.73,159095.0,14.73,14.75,14.73,14.73,159095.0
2023-01-09 13:05:00,14.73,14.76,14.72,14.76,254562.0,14.73,14.76,14.72,14.76,254562.0
2023-01-09 13:10:00,14.75,14.76,14.71,14.73,287914.0,14.75,14.76,14.71,14.73,287914.0
2023-01-09 13:15:00,14.73,14.76,14.72,14.76,155464.0,14.73,14.76,14.72,14.76,155464.0
2023-01-09 13:20:00,14.76,14.77,14.74,14.77,188710.0,14.76,14.77,14.74,14.77,188710.0
2023-01-09 13:25:00,14.76,14.79,14.74,14.78,284920.0,14.76,14.79,14.74,14.78,284920.0
2023-01-09 13:30:00,14.79,14.79,14.76,14.78,193214.0,14.79,14.79,14.76,14.78,193214.0
2023-01-09 13:35:00,14.78,14.78,14.73,14.77,253800.0,14.78,14.78,14.73,14.77,253800.0
2023-01-09 13:40:00,14.77,14.77,14.73,14.75,345357.0,14.77,14.77,14.73,14.75,345357.0
2023-01-09 13:45:00,14.75,14.75,14.7,14.73,208678.0,14.75,14.75,14.7,14.73,208678.0
2023-01-09 13:50:00,14.73,14.73,14.67,14.71,654748.0,14.73,14.73,14.67,14.71,654748.0
2023-01-09 13:55:00,14.71,14.74,14.7,14.74,296790.0,14.71,14.74,14.7,14.74,296790.0
2023-01-09 14:00:00,14.74,14.78,14.73,14.77,204985.0,14.74,14.78,14.73,14.77,204985.0
2023-01-09 14:05:00,14.77,14.77,14.72,14.74,339698.0,14.77,14.77,14.72,14.74,339698.0
2023-01-09 14:10:00,14.75,14.76,14.74,14.75,192905.0,14.75,14.76,14.74,14.75,192905.0
2023-01-09 14:15:00,14.75,14.78,14.74,14.77,178610.0,14.75,14.78,14.74,14.77,178610.0
2023-01-09 14:20:00,14.77,14.78,14.76,14.77,141219.0,14.77,14.78,14.76,14.77,141219.0
2023-01-09 14:25:00,14.77,14.77,14.74,14.75,217462.0,14.77,14.77,14.74,14.75,217462.0
2023-01-09 14:30:00,14.76,14.77,14.73,14.74,155949.0,14.76,14.77,14.73,14.74,155949.0
2023-01-09 14:35:00,14.74,14.75,14.72,14.73,180494.0,14.74,14.75,14.72,14.73,180494.0
2023-01-09 14:40:00,14.73,14.75,14.71,14.71,218168.0,14.73,14.75,14.71,14.71,218168.0
2023-01-09 14:45:00,14.71,14.73,14.69,14.7,207626.0,14.71,14.73,14.69,14.7,207626.0
2023-01-09 14:50:00,14.7,14.71,14.67,14.68,121536.0,14.7,14.71,14.67,14.68,121536.0
2023-01-09 14:55:00,14.68,14.68,14.64,14.65,166024.0,14.68,14.68,14.64,14.65,166024.0
2023-01-09 15:00:00,14.64,14.68,14.64,14.68,201605.0,14.64,14.68,14.64,14.68,201605.0
2023-01-09 15:05:00,14.68,14.69,14.62,14.67,446036.0,14.68,14.69,14.62,14.67,446036.0
2023-01-09 15:10:00,14.67,14.68,14.64,14.66,293938.0,14.67,14.68,14.64,14.66,293938.0
2023-01-09 15:15:00,14.65,14.66,14.61,14.63,377322.0,14.65,14.66,14.61,14.63,377322.0
2023-01-09 15:20:00,14.63,14.64,14.62,14.63,234926.0,14.63,14.64,14.62,14.63,234926.0
2023-01-09 15:25:00,14.63,14.64,14.62,14.63,234380.0,14.63,14.64,14.62,14.63,234380.0
2023-01-09 15:30:00,14.63,14.67,14.62,14.65,688584.0,14.63,14.67,14.62,14.65,688584.0
2023-01-09 15:35:00,14.65,14.65,14.58,14.59,604700.0,14.65,14.65,14.58,14.59,604700.0
2023-01-09 15:40:00,14.59,14.62,14.59,14.62,310697.0,14.59,14.62,14.59,14.62,310697.0
2023-01-09 15:45:00,14.61,14.61,14.57,14.6,515304.0,14.61,14.61,14.57,14.6,515304.0
2023-01-09 15:50:00,14.6,14.62,14.59,14.62,763894.0,14.6,14.62,14.59,14.62,763894.0
2023-01-09 15:55:00,14.62,14.63,14.6,14.62,1056554.0,14.62,14.63,14.6,14.62,1056554.0
2023-01-10 09:30:00,14.56,14.74,14.56,14.74,558913.0,14.56,14.74,14.56,14.74,558913.0
2023-01-10 09:35:00,14.73,14.73,14.63,14.65,294042.0,14.73,14.73,14.63,14.65,294042.0
2023-01-10 09:40:00,14.64,14.66,14.59,14.65,380875.0,14.64,14.66,14.59,14.65,380875.0
2023-01-10 09:45:00,14.65,14.69,14.59,14.68,306407.0,14.65,14.69,14.59,14.68,306407.0
2023-01-10 09:50:00,14.67,14.76,14.66,14.74,251232.0,14.67,14.76,14.66,14.74,251232.0
2023-01-10 09:55:00,14.74,14.75,14.64,14.66,436267.0,14.74,14.75,14.64,14.66,436267.0
2023-01-10 10:00:00,14.66,14.7,14.62,14.7,377761.0,14.66,14.7,14.62,14.7,377761.0
2023-01-10 10:05:00,14.69,14.73,14.68,14.71,320862.0,14.69,14.73,14.68,14.71,320862.0
2023-01-10 10:10:00,14.72,14.75,14.7,14.73,302378.0,14.72,14.75,14.7,14.73,302378.0
2023-01-10 10:15:00,14.73,14.74,14.7,14.71,230782.0,14.73,14.74,14.7,14.71,230782.0
2023-01-10 10:20:00,14.71,14.72,14.65,14.69,219690.0,14.71,14.72,14.65,14.69,219690.0
2023-01-10 10:25:00,14.69,14.73,14.67,14.7,297240.0,14.69,14.73,14.67,14.7,297240.0
2023-01-10 10:30:00,14.71,14.71,14.6,14.61,338331.0,14.71,14.71,14.6,14.61,338331.0
2023-01-10 10:35:00,14.62,14.66,14.6,14.65,146498.0,14.62,14.66,14.6,14.65,146498.0
2023-01-10 10:40:00,14.65,14.65,14.59,14.6,232879.0,14.65,14.65,14.59,14.6,232879.0
2023-01-10 10:45:00,14.6,14.65,14.6,14.63,196945.0,14.6,14.65,14.6,14.63,196945.0
2023-01-10 10:50:00,14.63,14.73,14.63,14.72,363263.0,14.63,14.73,14.63,14.72,363263.0
2023-01-10 10:55:00,14.73,14.8,14.72,14.79,393178.0,14.73,14.8,14.72,14.79,393178.0
2023-01-10 11:00:00,14.79,14.84,14.79,14.84,407892.0,14.79,14.84,14.79,14.84,407892.0
2023-01-10 11:05:00,14.84,14.85,14.81,14.84,337383.0,14.84,14.85,14.81,14.84,337383.0
2023-01-10 11:10:00,14.84,14.89,14.83,14.87,414754.0,14.84,14.89,14.83,14.87,414754.0
2023-01-10 11:15:00,14.88,14.9,14.86,14.9,216289.0,14.88,14.9,14.86,14.9,216289.0
2023-01-10 11:20:00,14.9,14.91,14.88,14.91,302084.0,14.9,14.91,14.88,14.91,302084.0
2023-01-10 11:25:00,14.91,14.91,14.86,14.87,354993.0,14.91,14.91,14.86,14.87,354993.0
2023-01-10 11:30:00,14.87,14.91,14.86,14.89,336415.0,14.87,14.91,14.86,14.89,336415.0
2023-01-10 11:35:00,14.89,14.91,14.88,14.91,221789.0,14.89,14.91,14.88,14.91,221789.0
2023-01-10 11:40:00,14.91,14.94,14.89,14.93,267340.0,14.91,14.94,14.89,14.93,267340.0
2023-01-10 11:45:00,14.93,14.94,14.91,14.93,208462.0,14.93,14.94,14.91,14.93,208462.0
2023-01-10 11:50:00,14.94,14.94,14.92,14.93,116961.0,14.94,14.94,14.92,14.93,116961.0
2023-01-10 11:55:00,14.93,14.97,14.93,14.96,378927.0,14.93,14.97,14.93,14.96,378927.0
2023-01-10 12:00:00,14.95,14.96,14.91,14.93,297299.0,14.95,14.96,14.91,14.93,297299.0
2023-01-10 12:05:00,14.93,14.97,14.92,14.97,206472.0,14.93,14.97,14.92,14.97,206472.0
2023-01-10 12:10:00,14.96,14.98,14.96,14.96,174648.0,14.96,14.98,14.96,14.96,174648.0
2023-01-10 12:15:00,14.96,14.99,14.95,14.99,280262.0,14.96,14.99,14.95,14.99,280262.0
2023-01-10 12:20:00,14.99,14.99,14.96,14.98,654460.0,14.99,14.99,14.96,14.98,654460.0
2023-01-10 12:25:00,14.98,14.98,14.96,14.98,135065.0,14.98,14.98,14.96,14.98,135065.0
2023-01-10 12:30:00,14.98,14.99,14.96,14.99,196562.0,14.98,14.99,14.96,14.99,196562.0
2023-01-10 12:35:00,14.98,14.99,14.96,14.99,375112.0,14.98,14.99,14.96,14.99,375112.0
2023-01-10 12:40:00,14.98,14.99,14.97,14.98,166985.0,14.98,14.99,14.97,14.98,166985.0
2023-01-10 12:45:00,14.98,15.0,14.96,14.98,428271.0,14.98,15.0,14.96,14.98,428271.0
2023-01-10 12:50:00,14.97,14.98,14.93,14.94,213715.0,14.97,14.98,14.93,14.94,213715.0
2023-01-10 12:55:00,14.93,14.94,14.93,14.94,98364.0,14.93,14.94,14.93,14.94,98364.0
2023-01-10 13:00:00,14.94,14.95,14.91,14.94,220805.0,14.94,14.95,14.91,14.94,220805.0
2023-01-10 13:05:00,14.94,14.96,14.94,14.96,174851.0,14.94,14.96,14.94,14.96,174851.0
2023-01-10 13:10:00,14.96,14.96,14.94,14.96,86937.0,14.96,14.96,14.94,14.96,86937.0
2023-01-10 13:15:00,14.96,14.96,14.93,14.96,214004.0,14.96,14.96,14.93,14.96,214004.0
2023-01-10 13:20:00,14.95,14.99,14.95,14.98,160865.0,14.95,14.99,14.95,14.98,160865.0
2023-01-10 13:25:00,14.98,14.99,14.97,14.98,140531.0,14.98,14.99,14.97,14.98,140531.0
2023-01-10 13:30:00,14.98,14.99,14.97,14.99,118673.0,14.98,14.99,14.97,14.99,118673.0
2023-01-10 13:35:00,14.99,14.99,14.97,14.98,111151.0,14.99,14.99,14.97,14.98,111151.0
2023-01-10 13:40:00,14.98,14.99,14.97,14.98,215879.0,14.98,14.99,14.97,14.98,215879.0
2023-01-10 13:45:00,14.98,14.99,14.95,14.96,344234.0,14.98,14.99,14.95,14.96,344234.0
2023-01-10 13:50:00,14.96,14.99,14.96,14.99,101246.0,14.96,14.99,14.96,14.99,101246.0
2023-01-10 13:55:00,14.99,14.99,14.98,14.99,139710.0,14.99,14.99,14.98,14.99,139710.0
2023-01-10 14:00:00,14.99,14.99,14.98,14.99,227519.0,14.99,14.99,14.98,14.99,227519.0
2023-01-10 14:05:00,14.99,14.99,14.98,14.99,343268.0,14.99,14.99,14.98,14.99,343268.0
2023-01-10 14:10:00,14.99,15.09,14.98,15.08,1501778.0,14.99,15.09,14.98,15.08,1501778.0
2023-01-10 14:15:00,15.08,15.09,15.05,15.09,271833.0,15.08,15.09,15.05,15.09,271833.0
2023-01-10 14:20:00,15.09,15.1,15.07,15.08,267215.0,15.09,15.1,15.07,15.08,267215.0
2023-01-10 14:25:00,15.08,15.09,15.06,15.08,250629.0,15.08,15.09,15.06,15.08,250629.0
2023-01-10 14:30:00,15.08,15.08,15.06,15.07,200053.0,15.08,15.08,15.06,15.07,200053.0
2023-01-10 14:35:00,15.07,15.07,15.03,15.04,314373.0,15.07,15.07,15.03,15.04,314373.0
2023-01-10 14:40:00,15.03,15.04,15.03,15.04,83902.0,15.03,15.04,15.03,15.04,83902.0
2023-01-10 14:45:00,15.04,15.04,15.01,15.03,199238.0,15.04,15.04,15.01,15.03,199238.0
2023-01-10 14:50:00,15.04,15.05,15.02,15.04,196474.0,15.04,15.05,15.02,15.04,196474.0
2023-01-10 14:55:00,15.05,15.05,15.03,15.04,174676.0,15.05,15.05,15.03,15.04,174676.0
2023-01-10 15:00:00,15.04,15.07,15.03,15.05,250748.0,15.04,15.07,15.03,15.05,250748.0
2023-01-10 15:05:00,15.05,15.08,15.04,15.08,182627.0,15.05,15.08,15.04,15.08,182627.0
2023-01-10 15:10:00,15.08,15.14,15.07,15.13,692676.0,15.08,15.14,15.07,15.13,692676.0
2023-01-10 15:15:00,15.13,15.15,15.12,15.14,380047.0,15.13,15.15,15.12,15.14,380047.0
2023-01-10 15:20:00,15.13,15.15,15.12,15.15,481584.0,15.13,15.15,15.12,15.15,481584.0
2023-01-10 15:25:00,15.14,15.15,15.13,15.15,352601.0,15.14,15.15,15.13,15.15,352601.0
2023-01-10 15:30:00,15.15,15.17,15.12,15.17,542692.0,15.15,15.17,15.12,15.17,542692.0
2023-01-10 15:35:00,15.17,15.18,15.16,15.18,373879.0,15.17,15.18,15.16,15.18,373879.0
2023-01-10 15:40:00,15.18,15.18,15.15,15.17,642598.0,15.18,15.18,15.15,15.17,642598.0
2023-01-10 15:45:00,15.17,15.19,15.16,15.18,651871.0,15.17,15.19,15.16,15.18,651871.0
2023-01-10 15:50:00,15.19,15.2,15.18,15.19,924515.0,15.19,15.2,15.18,15.19,924515.0
2023-01-10 15:55:00,15.18,15.2,15.18,15.2,1212204.0,15.18,15.2,15.18,15.2,1212204.0
2023-01-11 09:30:00,15.09,15.19,15.05,15.1,861446.0,15.09,15.19,15.05,15.1,861446.0
2023-01-11 09:35:00,15.11,15.23,15.1,15.21,494553.0,15.11,15.23,15.1,15.21,494553.0
2023-01-11 09:40:00,15.21,15.22,15.17,15.21,206157.0,15.21,15.22,15.17,15.21,206157.0
2023-01-11 09:45:00,15.21,15.27,15.2,15.24,545787.0,15.21,15.27,15.2,15.24,545787.0
2023-01-11 09:50:00,15.24,15.34,15.22,15.32,505736.0,15.24,15.34,15.22,15.32,505736.0
2023-01-11 09:55:00,15.31,15.38,15.31,15.35,519325.0,15.31,15.38,15.31,15.35,519325.0
2023-01-11 10:00:00,15.35,15.35,15.27,15.32,372544.0,15.35,15.35,15.27,15.32,372544.0
2023-01-11 10:05:00,15.32,15.35,15.3,15.35,303020.0,15.32,15.35,15.3,15.35,303020.0
2023-01-11 10:10:00,15.35,15.39,15.31,15.38,480525.0,15.35,15.39,15.31,15.38,480525.0
2023-01-11 10:15:00,15.38,15.38,15.33,15.35,258376.0,15.38,15.38,15.33,15.35,258376.0
2023-01-11 10:20:00,15.35,15.36,15.32,15.36,187358.0,15.35,15.36,15.32,15.36,187358.0
2023-01-11 10:25:00,15.36,15.36,15.33,15.35,119445.0,15.36,15.36,15.33,15.35,119445.0
2023-01-11 10:30:00,15.36,15.36,15.22,15.28,549453.0,15.36,15.36,15.22,15.28,549453.0
2023-01-11 10:35:00,15.27,15.29,15.24,15.26,263854.0,15.27,15.29,15.24,15.26,263854.0
2023-01-11 10:40:00,15.25,15.28,15.22,15.25,246541.0,15.25,15.28,15.22,15.25,246541.0
2023-01-11 10:45:00,15.25,15.27,15.24,15.26,171528.0,15.25,15.27,15.24,15.26,171528.0
2023-01-11 10:50:00,15.26,15.27,15.22,15.26,214029.0,15.26,15.27,15.22,15.26,214029.0
2023-01-11 10:55:00,15.27,15.28,15.22,15.24,323591.0,15.27,15.28,15.22,15.24,323591.0
2023-01-11 11:00:00,15.24,15.28,15.23,15.28,173689.0,15.24,15.28,15.23,15.28,173689.0
2023-01-11 11:05:00,15.27,15.31,15.27,15.31,222463.0,15.27,15.31,15.27,15.31,222463.0
2023-01-11 11:10:00,15.31,15.34,15.3,15.33,242613.0,15.31,15.34,15.3,15.33,242613.0
2023-01-11 11:15:00,15.33,15.35,15.31,15.35,178844.0,15.33,15.35,15.31,15.35,178844.0
2023-01-11 11:20:00,15.34,15.35,15.3,15.31,290510.0,15.34,15.35,15.3,15.31,290510.0
2023-01-11 11:25:00,15.31,15.32,15.29,15.29,254122.0,15.31,15.32,15.29,15.29,254122.0
2023-01-11 11:30:00,15.29,15.3,15.23,15.24,657811.0,15.29,15.3,15.23,15.24,657811.0
2023-01-11 11:35:00,15.24,15.29,15.22,15.29,331877.0,15.24,15.29,15.22,15.29,331877.0
2023-01-11 11:40:00,15.29,15.31,15.28,15.3,173817.0,15.29,15.31,15.28,15.3,173817.0
2023-01-11 11:45:00,15.3,15.32,15.29,15.32,226212.0,15.3,15.32,15.29,15.32,226212.0
2023-01-11 11:50:00,15.32,15.32,15.29,15.3,132730.0,15.32,15.32,15.29,15.3,132730.0
2023-01-11 11:55:00,15.3,15.33,15.29,15.32,215337.0,15.3,15.33,15.29,15.32,215337.0
2023-01-11 12:00:00,15.32,15.34,15.31,15.34,141735.0,15.32,15.34,15.31,15.34,141735.0
2023-01-11 12:05:00,15.34,15.36,15.32,15.33,274045.0,15.34,15.36,15.32,15.33,274045.0
2023-01-11 12:10:00,15.33,15.36,15.32,15.36,217232.0,15.33,15.36,15.32,15.36,217232.0
2023-01-11 12:15:00,15.36,15.36,15.3,15.33,336572.0,15.36,15.36,15.3,15.33,336572.0
2023-01-11 12:20:00,15.33,15.36,15.32,15.34,193762.0,15.33,15.36,15.32,15.34,193762.0
2023-01-11 12:25:00,15.35,15.37,15.34,15.36,145947.0,15.35,15.37,15.34,15.36,145947.0
2023-01-11 12:30:00,15.36,15.36,15.32,15.34,200624.0,15.36,15.36,15.32,15.34,200624.0
2023-01-11 12:35:00,15.34,15.37,15.32,15.37,119303.0,15.34,15.37,15.32,15.37,119303.0
2023-01-11 12:40:00,15.36,15.4,15.36,15.4,288052.0,15.36,15.4,15.36,15.4,288052.0
2023-01-11 12:45:00,15.4,15.41,15.39,15.4,295278.0,15.4,15.41,15.39,15.4,295278.0
2023-01-11 12:50:00,15.4,15.41,15.37,15.37,269957.0,15.4,15.41,15.37,15.37,269957.0
2023-01-11 12:55:00,15.38,15.43,15.37,15.42,197448.0,15.38,15.43,15.37,15.42,197448.0
2023-01-11 13:00:00,15.41,15.46,15.41,15.46,261800.0,15.41,15.46,15.41,15.46,261800.0
2023-01-11 13:05:00,15.46,15.49,15.45,15.49,238163.0,15.46,15.49,15.45,15.49,238163.0
2023-01-11 13:10:00,15.49,15.5,15.48,15.5,356417.0,15.49,15.5,15.48,15.5,356417.0
2023-01-11 13:15:00,15.49,15.5,15.46,15.48,318565.0,15.49,15.5,15.46,15.48,318565.0
2023-01-11 13:20:00,15.47,15.49,15.45,15.48,190505.0,15.47,15.49,15.45,15.48,190505.0
2023-01-11 13:25:00,15.49,15.49,15.46,15.46,104398.0,15.49,15.49,15.46,15.46,104398.0
2023-01-11 13:30:00,15.47,15.48,15.45,15.46,160652.0,15.47,15.48,15.45,15.46,160652.0
2023-01-11 13:35:00,15.46,15.47,15.42,15.44,361957.0,15.46,15.47,15.42,15.44,361957.0
2023-01-11 13:40:00,15.44,15.44,15.4,15.41,158718.0,15.44,15.44,15.4,15.41,158718.0
2023-01-11 13:45:00,15.42,15.43,15.38,15.39,239514.0,15.42,15.43,15.38,15.39,239514.0
2023-01-11 13:50:00,15.39,15.39,15.34,15.35,170202.0,15.39,15.39,15.34,15.35,170202.0
2023-01-11 13:55:00,15.35,15.38,15.34,15.38,278385.0,15.35,15.38,15.34,15.38,278385.0
2023-01-11 14:00:00,15.37,15.38,15.35,15.37,207132.0,15.37,15.38,15.35,15.37,207132.0
2023-01-11 14:05:00,15.36,15.37,15.33,15.35,374215.0,15.36,15.37,15.33,15.35,374215.0
2023-01-11 14:10:00,15.35,15.39,15.34,15.38,385468.0,15.35,15.39,15.34,15.38,385468.0
2023-01-11 14:15:00,15.38,15.41,15.36,15.41,197104.0,15.38,15.41,15.36,15.41,197104.0
2023-01-11 14:20:00,15.4,15.43,15.39,15.43,115661.0,15.4,15.43,15.39,15.43,115661.0
2023-01-11 14:25:00,15.43,15.44,15.39,15.4,211193.0,15.43,15.44,15.39,15.4,211193.0
2023-01-11 14:30:00,15.4,15.41,15.39,15.41,100591.0,15.4,15.41,15.39,15.41,100591.0
2023-01-11 14:35:00,15.41,15.41,15.34,15.34,410028.0,15.41,15.41,15.34,15.34,410028.0
2023-01-11 14:40:00,15.34,15.35,15.33,15.35,182904.0,15.34,15.35,15.33,15.35,182904.0
2023-01-11 14:45:00,15.35,15.35,15.31,15.34,306524.0,15.35,15.35,15.31,15.34,306524.0
2023-01-11 14:50:00,15.34,15.34,15.31,15.32,240272.0,15.34,15.34,15.31,15.32,240272.0
2023-01-11 14:55:00,15.31,15.35,15.31,15.35,212760.0,15.31,15.35,15.31,15.35,212760.0
2023-01-11 15:00:00,15.35,15.37,15.33,15.37,315481.0,15.35,15.37,15.33,15.37,315481.0
2023-01-11 15:05:00,15.37,15.37,15.31,15.31,358542.0,15.37,15.37,15.31,15.31,358542.0
2023-01-11 15:10:00,15.32,15.34,15.3,15.32,288557.0,15.32,15.34,15.3,15.32,288557.0
2023-01-11 15:15:00,15.32,15.33,15.31,15.32,250253.0,15.32,15.33,15.31,15.32,250253.0
2023-01-11 15:20:00,15.32,15.35,15.32,15.35,357469.0,15.32,15.35,15.32,15.35,357469.0
2023-01-11 15:25:00,15.35,15.35,15.29,15.3,643746.0,15.35,15.35,15.29,15.3,643746.0
2023-01-11 15:30:00,15.3,15.3,15.25,15.28,644821.0,15.3,15.3,15.25,15.28,644821.0
2023-01-11 15:35:00,15.28,15.29,15.26,15.28,458675.0,15.28,15.29,15.26,15.28,458675.0
2023-01-11 15:40:00,15.28,15.32,15.26,15.32,422480.0,15.28,15.32,15.26,15.32,422480.0
2023-01-11 15:45:00,15.32,15.33,15.31,15.32,428124.0,15.32,15.33,15.31,15.32,428124.0
2023-01-11 15:50:00,15.32,15.34,15.3,15.33,904320.0,15.32,15.34,15.3,15.33,904320.0
2023-01-11 15:55:00,15.34,15.35,15.33,15.34,2041122.0,15.34,15.35,15.33,15.34,2041122.0
2023-01-12 09:30:00,16.03,16.3,15.87,16.23,4417112.0,16.03,16.3,15.87,16.23,4417112.0
2023-01-12 09:35:00,16.23,16.31,16.11,16.28,2450238.0,16.23,16.31,16.11,16.28,2450238.0
2023-01-12 09:40:00,16.27,16.38,16.1,16.14,2335790.0,16.27,16.38,16.1,16.14,2335790.0
2023-01-12 09:45:00,16.14,16.16,16.02,16.09,1983377.0,16.14,16.16,16.02,16.09,1983377.0
2023-01-12 09:50:00,16.09,16.18,16.06,16.13,1216900.0,16.09,16.18,16.06,16.13,1216900.0
2023-01-12 09:55:00,16.13,16.3,16.13,16.27,1597408.0,16.13,16.3,16.13,16.27,1597408.0
2023-01-12 10:00:00,16.27,16.31,16.18,16.18,1161975.0,16.27,16.31,16.18,16.18,1161975.0
2023-01-12 10:05:00,16.18,16.19,16.09,16.13,927457.0,16.18,16.19,16.09,16.13,927457.0
2023-01-12 10:10:00,16.13,16.25,16.13,16.22,706923.0,16.13,16.25,16.13,16.22,706923.0
2023-01-12 10:15:00,16.21,16.3,16.17,16.18,944622.0,16.21,16.3,16.17,16.18,944622.0
2023-01-12 10:20:00,16.18,16.22,16.16,16.21,785431.0,16.18,16.22,16.16,16.21,785431.0
2023-01-12 10:25:00,16.21,16.29,16.19,16.25,819914.0,16.21,16.29,16.19,16.25,819914.0
2023-01-12 10:30:00,16.25,16.3,16.17,16.19,697083.0,16.25,16.3,16.17,16.19,697083.0
2023-01-12 10:35:00,16.2,16.21,16.17,16.18,554753.0,16.2,16.21,16.17,16.18,554753.0
2023-01-12 10:40:00,16.18,16.18,15.98,16.05,1404754.0,16.18,16.18,15.98,16.05,1404754.0
2023-01-12 10:45:00,16.05,16.06,15.93,15.95,1000159.0,16.05,16.06,15.93,15.95,1000159.0
2023-01-12 10:50:00,15.95,16.07,15.92,16.06,789129.0,15.95,16.07,15.92,16.06,789129.0
2023-01-12 10:55:00,16.07,16.13,16.06,16.11,458004.0,16.07,16.13,16.06,16.11,458004.0
2023-01-12 11:00:00,16.11,16.12,16.06,16.09,357427.0,16.11,16.12,16.06,16.09,357427.0
2023-01-12 11:05:00,16.09,16.14,16.04,16.06,609769.0,16.09,16.14,16.04,16.06,609769.0
2023-01-12 11:10:00,16.07,16.1,16.04,16.09,392337.0,16.07,16.1,16.04,16.09,392337.0
2023-01-12 11:15:00,16.09,16.18,16.07,16.14,811402.0,16.09,16.18,16.07,16.14,811402.0
2023-01-12 11:20:00,16.14,16.17,16.11,16.14,286781.0,16.14,16.17,16.11,16.14,286781.0
2023-01-12 11:25:00,16.14,16.15,16.08,16.14,386313.0,16.14,16.15,16.08,16.14,386313.0
2023-01-12 11:30:00,16.14,16.14,16.08,16.12,340275.0,16.14,16.14,16.08,16.12,340275.0
2023-01-12 11:35:00,16.12,16.2,16.12,16.15,693635.0,16.12,16.2,16.12,16.15,693635.0
2023-01-12 11:40:00,16.14,16.22,16.14,16.21,486702.0,16.14,16.22,16.14,16.21,486702.0
2023-01-12 11:45:00,16.22,16.24,16.2,16.22,563014.0,16.22,16.24,16.2,16.22,563014.0
2023-01-12 11:50:00,16.21,16.25,16.2,16.24,402509.0,16.21,16.25,16.2,16.24,402509.0
2023-01-12 11:55:00,16.25,16.26,16.22,16.23,592317.0,16.25,16.26,16.22,16.23,592317.0
2023-01-12 12:00:00,16.22,16.23,16.19,16.21,317589.0,16.22,16.23,16.19,16.21,317589.0
2023-01-12 12:05:00,16.22,16.27,16.21,16.27,391176.0,16.22,16.27,16.21,16.27,391176.0
2023-01-12 12:10:00,16.26,16.29,16.25,16.28,482371.0,16.26,16.29,16.25,16.28,482371.0
2023-01-12 12:15:00,16.29,16.3,16.28,16.29,705009.0,16.29,16.3,16.28,16.29,705009.0
2023-01-12 12:20:00,16.29,16.3,16.27,16.29,292718.0,16.29,16.3,16.27,16.29,292718.0
2023-01-12 12:25:00,16.3,16.34,16.28,16.34,1857138.0,16.3,16.34,16.28,16.34,1857138.0
2023-01-12 12:30:00,16.34,16.42,16.33,16.41,1311494.0,16.34,16.42,16.33,16.41,1311494.0
2023-01-12 12:35:00,16.42,16.43,16.37,16.41,1477935.0,16.42,16.43,16.37,16.41,1477935.0
2023-01-12 12:40:00,16.41,16.5,16.36,16.48,1561644.0,16.41,16.5,16.36,16.48,1561644.0
2023-01-12 12:45:00,16.48,16.5,16.46,16.47,682013.0,16.48,16.5,16.46,16.47,682013.0
2023-01-12 12:50:00,16.47,16.58,16.46,16.57,1247635.0,16.47,16.58,16.46,16.57,1247635.0
2023-01-12 12:55:00,16.57,16.64,16.56,16.63,793910.0,16.57,16.64,16.56,16.63,793910.0
2023-01-12 13:00:00,16.63,16.66,16.59,16.64,944303.0,16.63,16.66,16.59,16.64,944303.0
2023-01-12 13:05:00,16.64,16.69,16.63,16.65,811226.0,16.64,16.69,16.63,16.65,811226.0
2023-01-12 13:10:00,16.66,16.7,16.64,16.68,733777.0,16.66,16.7,16.64,16.68,733777.0
2023-01-12 13:15:00,16.68,16.75,16.67,16.75,697513.0,16.68,16.75,16.67,16.75,697513.0
2023-01-12 13:20:00,16.75,16.79,16.74,16.79,826757.0,16.75,16.79,16.74,16.79,826757.0
2023-01-12 13:25:00,16.79,16.85,16.64,16.68,2070860.0,16.79,16.85,16.64,16.68,2070860.0
2023-01-12 13:30:00,16.68,16.74,16.66,16.71,1438669.0,16.68,16.74,16.66,16.71,1438669.0
2023-01-12 13:35:00,16.7,16.82,16.68,16.8,1146429.0,16.7,16.82,16.68,16.8,1146429.0
2023-01-12 13:40:00,16.8,16.84,16.76,16.76,1022597.0,16.8,16.84,16.76,16.76,1022597.0
2023-01-12 13:45:00,16.77,16.77,16.7,16.71,596998.0,16.77,16.77,16.7,16.71,596998.0
2023-01-12 13:50:00,16.7,16.72,16.67,16.68,533192.0,16.7,16.72,16.67,16.68,533192.0
2023-01-12 13:55:00,16.68,16.71,16.65,16.7,710822.0,16.68,16.71,16.65,16.7,710822.0
2023-01-12 14:00:00,16.7,16.71,16.65,16.66,649457.0,16.7,16.71,16.65,16.66,649457.0
2023-01-12 14:05:00,16.66,16.79,16.66,16.78,407110.0,16.66,16.79,16.66,16.78,407110.0
2023-01-12 14:10:00,16.77,16.78,16.7,16.7,389690.0,16.77,16.78,16.7,16.7,389690.0
2023-01-12 14:15:00,16.71,16.72,16.67,16.68,675524.0,16.71,16.72,16.67,16.68,675524.0
2023-01-12 14:20:00,16.68,16.71,16.66,16.69,813296.0,16.68,16.71,16.66,16.69,813296.0
2023-01-12 14:25:00,16.68,16.74,16.68,16.7,667232.0,16.68,16.74,16.68,16.7,667232.0
2023-01-12 14:30:00,16.7,16.74,16.68,16.71,328923.0,16.7,16.74,16.68,16.71,328923.0
2023-01-12 14:35:00,16.71,16.72,16.68,16.7,476232.0,16.71,16.72,16.68,16.7,476232.0
2023-01-12 14:40:00,16.71,16.72,16.62,16.63,1009778.0,16.71,16.72,16.62,16.63,1009778.0
2023-01-12 14:45:00,16.63,16.65,16.59,16.62,882300.0,16.63,16.65,16.59,16.62,882300.0
2023-01-12 14:50:00,16.62,16.63,16.58,16.61,923168.0,16.62,16.63,16.58,16.61,923168.0
2023-01-12 14:55:00,16.6,16.63,16.58,16.6,1302830.0,16.6,16.63,16.58,16.6,1302830.0
2023-01-12 15:00:00,16.6,16.65,16.59,16.61,827387.0,16.6,16.65,16.59,16.61,827387.0
2023-01-12 15:05:00,16.61,16.62,16.51,16.53,1129406.0,16.61,16.62,16.51,16.53,1129406.0
2023-01-12 15:10:00,16.53,16.53,16.47,16.48,893406.0,16.53,16.53,16.47,16.48,893406.0
2023-01-12 15:15:00,16.48,16.64,16.47,16.64,1562118.0,16.48,16.64,16.47,16.64,1562118.0
2023-01-12 15:20:00,16.64,16.7,16.63,16.68,682105.0,16.64,16.7,16.63,16.68,682105.0
2023-01-12 15:25:00,16.68,16.76,16.67,16.74,1851579.0,16.68,16.76,16.67,16.74,1851579.0
2023-01-12 15:30:00,16.74,16.82,16.73,16.81,1374063.0,16.74,16.82,16.73,16.81,1374063.0
2023-01-12 15:35:00,16.82,16.82,16.75,16.82,1465595.0,16.82,16.82,16.75,16.82,1465595.0
2023-01-12 15:40:00,16.82,16.88,16.8,16.87,1887670.0,16.82,16.88,16.8,16.87,1887670.0
2023-01-12 15:45:00,16.87,16.9,16.83,16.84,1458660.0,16.87,16.9,16.83,16.84,1458660.0
2023-01-12 15:50:00,16.83,16.87,16.79,16.83,2751141.0,16.83,16.87,16.79,16.83,2751141.0
2023-01-12 15:55:00,16.82,16.87,16.81,16.82,3210109.0,16.82,16.87,16.81,16.82,3210109.0
2023-01-13 09:30:00,16.16,16.58,16.01,16.48,2140793.0,16.16,16.58,16.01,16.48,2140793.0
2023-01-13 09:35:00,16.48,16.49,16.35,16.38,1590158.0,16.48,16.49,16.35,16.38,1590158.0
2023-01-13 09:40:00,16.39,16.5,16.25,16.3,1137105.0,16.39,16.5,16.25,16.3,1137105.0
2023-01-13 09:45:00,16.3,16.44,16.28,16.35,814080.0,16.3,16.44,16.28,16.35,814080.0
2023-01-13 09:50:00,16.35,16.46,16.3,16.45,1011969.0,16.35,16.46,16.3,16.45,1011969.0
2023-01-13 09:55:00,16.45,16.6,16.44,16.52,928068.0,16.45,16.6,16.44,16.52,928068.0
2023-01-13 10:00:00,16.5,16.59,16.43,16.46,532047.0,16.5,16.59,16.43,16.46,532047.0
2023-01-13 10:05:00,16.45,16.58,16.43,16.5,708542.0,16.45,16.58,16.43,16.5,708542.0
2023-01-13 10:10:00,16.51,16.56,16.47,16.55,308070.0,16.51,16.56,16.47,16.55,308070.0
2023-01-13 10:15:00,16.55,16.6,16.54,16.6,434765.0,16.55,16.6,16.54,16.6,434765.0
2023-01-13 10:20:00,16.6,16.71,16.59,16.71,955705.0,16.6,16.71,16.59,16.71,955705.0
2023-01-13 10:25:00,16.7,16.73,16.66,16.69,560329.0,16.7,16.73,16.66,16.69,560329.0
2023-01-13 10:30:00,16.69,16.71,16.62,16.66,561153.0,16.69,16.71,16.62,16.66,561153.0
2023-01-13 10:35:00,16.66,16.69,16.58,16.63,990699.0,16.66,16.69,16.58,16.63,990699.0
2023-01-13 10:40:00,16.64,16.72,16.62,16.7,311993.0,16.64,16.72,16.62,16.7,311993.0
2023-01-13 10:45:00,16.69,16.71,16.67,16.68,359727.0,16.69,16.71,16.67,16.68,359727.0
2023-01-13 10:50:00,16.68,16.71,16.65,16.71,251037.0,16.68,16.71,16.65,16.71,251037.0
2023-01-13 10:55:00,16.71,16.76,16.7,16.76,547048.0,16.71,16.76,16.7,16.76,547048.0
2023-01-13 11:00:00,16.75,16.77,16.7,16.74,272495.0,16.75,16.77,16.7,16.74,272495.0
2023-01-13 11:05:00,16.73,16.75,16.7,16.73,260347.0,16.73,16.75,16.7,16.73,260347.0
2023-01-13 11:10:00,16.73,16.75,16.7,16.74,243967.0,16.73,16.75,16.7,16.74,243967.0
2023-01-13 11:15:00,16.73,16.75,16.69,16.73,343058.0,16.73,16.75,16.69,16.73,343058.0
2023-01-13 11:20:00,16.73,16.86,16.72,16.84,759726.0,16.73,16.86,16.72,16.84,759726.0
2023-01-13 11:25:00,16.84,16.85,16.81,16.83,448220.0,16.84,16.85,16.81,16.83,448220.0
2023-01-13 11:30:00,16.82,16.87,16.8,16.85,423822.0,16.82,16.87,16.8,16.85,423822.0
2023-01-13 11:35:00,16.86,16.87,16.82,16.84,459901.0,16.86,16.87,16.82,16.84,459901.0
2023-01-13 11:40:00,16.85,16.88,16.84,16.87,307947.0,16.85,16.88,16.84,16.87,307947.0
2023-01-13 11:45:00,16.87,16.89,16.83,16.89,368786.0,16.87,16.89,16.83,16.89,368786.0
2023-01-13 11:50:00,16.88,16.9,16.87,16.89,604297.0,16.88,16.9,16.87,16.89,604297.0
2023-01-13 11:55:00,16.89,16.9,16.87,16.87,450875.0,16.89,16.9,16.87,16.87,450875.0
2023-01-13 12:00:00,16.88,16.88,16.77,16.78,683548.0,16.88,16.88,16.77,16.78,683548.0
2023-01-13 12:05:00,16.78,16.81,16.76,16.79,327554.0,16.78,16.81,16.76,16.79,327554.0
2023-01-13 12:10:00,16.79,16.82,16.76,16.79,267932.0,16.79,16.82,16.76,16.79,267932.0
2023-01-13 12:15:00,16.79,16.9,16.78,16.88,579052.0,16.79,16.9,16.78,16.88,579052.0
2023-01-13 12:20:00,16.88,16.89,16.82,16.84,303638.0,16.88,16.89,16.82,16.84,303638.0
2023-01-13 12:25:00,16.84,16.88,16.84,16.86,246483.0,16.84,16.88,16.84,16.86,246483.0
2023-01-13 12:30:00,16.86,16.86,16.8,16.84,269954.0,16.86,16.86,16.8,16.84,269954.0
2023-01-13 12:35:00,16.84,16.9,16.83,16.89,331649.0,16.84,16.9,16.83,16.89,331649.0
2023-01-13 12:40:00,16.89,16.96,16.87,16.95,537290.0,16.89,16.96,16.87,16.95,537290.0
2023-01-13 12:45:00,16.95,16.97,16.93,16.95,476900.0,16.95,16.97,16.93,16.95,476900.0
2023-01-13 12:50:00,16.94,16.96,16.92,16.94,355680.0,16.94,16.96,16.92,16.94,355680.0
2023-01-13 12:55:00,16.94,16.98,16.93,16.98,418049.0,16.94,16.98,16.93,16.98,418049.0
2023-01-13 13:00:00,16.98,16.99,16.97,16.97,376915.0,16.98,16.99,16.97,16.97,376915.0
2023-01-13 13:05:00,16.97,16.99,16.95,16.98,290365.0,16.97,16.99,16.95,16.98,290365.0
2023-01-13 13:10:00,16.98,16.99,16.95,16.97,416220.0,16.98,16.99,16.95,16.97,416220.0
2023-01-13 13:15:00,16.96,16.98,16.91,16.94,490867.0,16.96,16.98,16.91,16.94,490867.0
2023-01-13 13:20:00,16.95,16.97,16.92,16.97,235050.0,16.95,16.97,16.92,16.97,235050.0
2023-01-13 13:25:00,16.96,16.97,16.92,16.97,291110.0,16.96,16.97,16.92,16.97,291110.0
2023-01-13 13:30:00,16.97,16.98,16.95,16.96,341855.0,16.97,16.98,16.95,16.96,341855.0
2023-01-13 13:35:00,16.96,16.99,16.96,16.99,230926.0,16.96,16.99,16.96,16.99,230926.0
2023-01-13 13:40:00,16.99,17.03,16.98,17.02,1002202.0,16.99,17.03,16.98,17.02,1002202.0
2023-01-13 13:45:00,17.02,17.04,17.0,17.04,384706.0,17.02,17.04,17.0,17.04,384706.0
2023-01-13 13:50:00,17.04,17.04,17.0,17.01,372964.0,17.04,17.04,17.0,17.01,372964.0
2023-01-13 13:55:00,17.0,17.02,17.0,17.02,219381.0,17.0,17.02,17.0,17.02,219381.0
2023-01-13 14:00:00,17.02,17.04,17.01,17.04,187164.0,17.02,17.04,17.01,17.04,187164.0
2023-01-13 14:05:00,17.04,17.07,17.02,17.03,680564.0,17.04,17.07,17.02,17.03,680564.0
2023-01-13 14:10:00,17.03,17.03,17.0,17.0,484213.0,17.03,17.03,17.0,17.0,484213.0
2023-01-13 14:15:00,17.01,17.03,17.0,17.03,237187.0,17.01,17.03,17.0,17.03,237187.0
2023-01-13 14:20:00,17.03,17.05,17.02,17.03,227163.0,17.03,17.05,17.02,17.03,227163.0
2023-01-13 14:25:00,17.03,17.03,17.0,17.03,315257.0,17.03,17.03,17.0,17.03,315257.0
2023-01-13 14:30:00,17.03,17.03,16.99,17.01,619356.0,17.03,17.03,16.99,17.01,619356.0
2023-01-13 14:35:00,17.01,17.02,16.95,16.98,578496.0,17.01,17.02,16.95,16.98,578496.0
2023-01-13 14:40:00,16.97,16.97,16.95,16.97,346689.0,16.97,16.97,16.95,16.97,346689.0
2023-01-13 14:45:00,16.97,16.98,16.94,16.96,350300.0,16.97,16.98,16.94,16.96,350300.0
2023-01-13 14:50:00,16.96,16.98,16.94,16.95,337123.0,16.96,16.98,16.94,16.95,337123.0
2023-01-13 14:55:00,16.95,16.97,16.94,16.97,243734.0,16.95,16.97,16.94,16.97,243734.0
2023-01-13 15:00:00,16.96,16.98,16.94,16.98,304296.0,16.96,16.98,16.94,16.98,304296.0
2023-01-13 15:05:00,16.98,16.98,16.94,16.95,280581.0,16.98,16.98,16.94,16.95,280581.0
2023-01-13 15:10:00,16.94,16.98,16.93,16.98,318308.0,16.94,16.98,16.93,16.98,318308.0
2023-01-13 15:15:00,16.98,17.01,16.97,17.01,434514.0,16.98,17.01,16.97,17.01,434514.0
2023-01-13 15:20:00,17.01,17.05,17.0,17.04,460140.0,17.01,17.05,17.0,17.04,460140.0
2023-01-13 15:25:00,17.04,17.06,17.03,17.05,298793.0,17.04,17.06,17.03,17.05,298793.0
2023-01-13 15:30:00,17.05,17.06,17.04,17.05,521991.0,17.05,17.06,17.04,17.05,521991.0
2023-01-13 15:35:00,17.05,17.06,17.04,17.05,490124.0,17.05,17.06,17.04,17.05,490124.0
2023-01-13 15:40:00,17.05,17.06,17.02,17.02,600959.0,17.05,17.06,17.02,17.02,600959.0
2023-01-13 15:45:00,17.03,17.04,17.02,17.04,379692.0,17.03,17.04,17.02,17.04,379692.0
2023-01-13 15:50:00,17.03,17.04,16.99,17.02,1421374.0,17.03,17.04,16.99,17.02,1421374.0
2023-01-13 15:55:00,17.03,17.05,17.0,17.02,2738864.0,17.03,17.05,17.0,17.02,2738864.0
2023-01-17 09:30:00,16.9,16.99,16.82,16.91,1563836.0,16.9,16.99,16.82,16.91,1563836.0
2023-01-17 09:35:00,16.91,17.03,16.8,16.82,911130.0,16.91,17.03,16.8,16.82,911130.0
2023-01-17 09:40:00,16.81,16.89,16.81,16.86,528430.0,16.81,16.89,16.81,16.86,528430.0
2023-01-17 09:45:00,16.86,16.92,16.84,16.88,341965.0,16.86,16.92,16.84,16.88,341965.0
2023-01-17 09:50:00,16.88,16.91,16.81,16.82,537231.0,16.88,16.91,16.81,16.82,537231.0
2023-01-17 09:55:00,16.82,16.97,16.82,16.91,495798.0,16.82,16.97,16.82,16.91,495798.0
2023-01-17 10:00:00,16.91,17.0,16.9,16.96,403321.0,16.91,17.0,16.9,16.96,403321.0
2023-01-17 10:05:00,16.96,17.05,16.94,17.05,442104.0,16.96,17.05,16.94,17.05,442104.0
2023-01-17 10:10:00,17.05,17.05,16.9,16.91,333147.0,17.05,17.05,16.9,16.91,333147.0
2023-01-17 10:15:00,16.91,16.93,16.86,16.88,400179.0,16.91,16.93,16.86,16.88,400179.0
2023-01-17 10:20:00,16.88,16.96,16.87,16.94,415248.0,16.88,16.96,16.87,16.94,415248.0
2023-01-17 10:25:00,16.94,16.96,16.89,16.91,271477.0,16.94,16.96,16.89,16.91,271477.0
2023-01-17 10:30:00,16.91,16.93,16.85,16.89,479775.0,16.91,16.93,16.85,16.89,479775.0
2023-01-17 10:35:00,16.89,16.9,16.85,16.86,223802.0,16.89,16.9,16.85,16.86,223802.0
2023-01-17 10:40:00,16.86,16.88,16.75,16.78,509955.0,16.86,16.88,16.75,16.78,509955.0
2023-01-17 10:45:00,16.78,16.8,16.74,16.79,480972.0,16.78,16.8,16.74,16.79,480972.0
2023-01-17 10:50:00,16.79,16.88,16.79,16.85,360421.0,16.79,16.88,16.79,16.85,360421.0
2023-01-17 10:55:00,16.85,16.92,16.85,16.91,409253.0,16.85,16.92,16.85,16.91,409253.0
2023-01-17 11:00:00,16.91,16.98,16.9,16.95,381197.0,16.91,16.98,16.9,16.95,381197.0
2023-01-17 11:05:00,16.94,16.96,16.89,16.9,398825.0,16.94,16.96,16.89,16.9,398825.0
2023-01-17 11:10:00,16.9,16.91,16.87,16.89,240174.0,16.9,16.91,16.87,16.89,240174.0
2023-01-17 11:15:00,16.89,16.94,16.87,16.91,332355.0,16.89,16.94,16.87,16.91,332355.0
2023-01-17 11:20:00,16.91,16.94,16.9,16.93,207716.0,16.91,16.94,16.9,16.93,207716.0
2023-01-17 11:25:00,16.93,17.02,16.92,17.01,501223.0,16.93,17.02,16.92,17.01,501223.0
2023-01-17 11:30:00,17.01,17.05,17.0,17.02,531288.0,17.01,17.05,17.0,17.02,531288.0
2023-01-17 11:35:00,17.01,17.03,16.99,17.03,273815.0,17.01,17.03,16.99,17.03,273815.0
2023-01-17 11:40:00,17.03,17.08,17.02,17.06,371677.0,17.03,17.08,17.02,17.06,371677.0
2023-01-17 11:45:00,17.06,17.08,17.02,17.03,289081.0,17.06,17.08,17.02,17.03,289081.0
2023-01-17 11:50:00,17.03,17.07,17.02,17.06,324728.0,17.03,17.07,17.02,17.06,324728.0
2023-01-17 11:55:00,17.06,17.08,17.05,17.05,185541.0,17.06,17.08,17.05,17.05,185541.0
2023-01-17 12:00:00,17.05,17.07,17.01,17.02,261299.0,17.05,17.07,17.01,17.02,261299.0
2023-01-17 12:05:00,17.02,17.02,16.98,16.99,202154.0,17.02,17.02,16.98,16.99,202154.0
2023-01-17 12:10:00,16.98,17.01,16.98,17.01,117106.0,16.98,17.01,16.98,17.01,117106.0
2023-01-17 12:15:00,17.01,17.01,16.96,16.96,254594.0,17.01,17.01,16.96,16.96,254594.0
2023-01-17 12:20:00,16.96,16.99,16.95,16.98,243548.0,16.96,16.99,16.95,16.98,243548.0
2023-01-17 12:25:00,16.98,17.0,16.96,16.98,189557.0,16.98,17.0,16.96,16.98,189557.0
2023-01-17 12:30:00,16.98,16.98,16.95,16.98,116480.0,16.98,16.98,16.95,16.98,116480.0
2023-01-17 12:35:00,16.98,17.02,16.97,17.0,310712.0,16.98,17.02,16.97,17.0,310712.0
2023-01-17 12:40:00,17.01,17.01,16.99,17.0,131620.0,17.01,17.01,16.99,17.0,131620.0
2023-01-17 12:45:00,17.0,17.0,16.95,16.96,156543.0,17.0,17.0,16.95,16.96,156543.0
2023-01-17 12:50:00,16.96,16.98,16.96,16.97,71734.0,16.96,16.98,16.96,16.97,71734.0
2023-01-17 12:55:00,16.97,16.97,16.95,16.97,112606.0,16.97,16.97,16.95,16.97,112606.0
2023-01-17 13:00:00,16.96,17.02,16.96,17.02,435874.0,16.96,17.02,16.96,17.02,435874.0
2023-01-17 13:05:00,17.02,17.03,16.97,16.98,166549.0,17.02,17.03,16.97,16.98,166549.0
2023-01-17 13:10:00,16.97,16.99,16.96,16.98,105976.0,16.97,16.99,16.96,16.98,105976.0
2023-01-17 13:15:00,16.98,17.01,16.97,17.01,73959.0,16.98,17.01,16.97,17.01,73959.0
2023-01-17 13:20:00,17.01,17.01,16.98,17.0,173659.0,17.01,17.01,16.98,17.0,173659.0
2023-01-17 13:25:00,16.99,17.01,16.97,17.0,238437.0,16.99,17.01,16.97,17.0,238437.0
2023-01-17 13:30:00,16.99,17.0,16.96,16.98,108211.0,16.99,17.0,16.96,16.98,108211.0
2023-01-17 13:35:00,16.97,17.0,16.96,17.0,119443.0,16.97,17.0,16.96,17.0,119443.0
2023-01-17 13:40:00,17.0,17.02,16.99,17.01,159053.0,17.0,17.02,16.99,17.01,159053.0
2023-01-17 13:45:00,17.01,17.02,17.0,17.01,105941.0,17.01,17.02,17.0,17.01,105941.0
2023-01-17 13:50:00,17.01,17.02,16.99,17.0,152141.0,17.01,17.02,16.99,17.0,152141.0
2023-01-17 13:55:00,17.0,17.04,17.0,17.04,124563.0,17.0,17.04,17.0,17.04,124563.0
2023-01-17 14:00:00,17.04,17.05,17.02,17.05,136869.0,17.04,17.05,17.02,17.05,136869.0
2023-01-17 14:05:00,17.04,17.07,17.03,17.05,221816.0,17.04,17.07,17.03,17.05,221816.0
2023-01-17 14:10:00,17.06,17.06,17.0,17.0,223961.0,17.06,17.06,17.0,17.0,223961.0
2023-01-17 14:15:00,17.01,17.02,16.97,17.01,181988.0,17.01,17.02,16.97,17.01,181988.0
2023-01-17 14:20:00,17.01,17.03,16.98,17.02,211675.0,17.01,17.03,16.98,17.02,211675.0
2023-01-17 14:25:00,17.03,17.03,16.98,16.98,224210.0,17.03,17.03,16.98,16.98,224210.0
2023-01-17 14:30:00,16.99,17.0,16.96,16.97,170262.0,16.99,17.0,16.96,16.97,170262.0
2023-01-17 14:35:00,16.97,16.97,16.95,16.96,218030.0,16.97,16.97,16.95,16.96,218030.0
2023-01-17 14:40:00,16.96,16.97,16.94,16.96,212374.0,16.96,16.97,16.94,16.96,212374.0
2023-01-17 14:45:00,16.95,16.96,16.93,16.96,114190.0,16.95,16.96,16.93,16.96,114190.0
2023-01-17 14:50:00,16.96,16.97,16.94,16.95,137707.0,16.96,16.97,16.94,16.95,137707.0
2023-01-17 14:55:00,16.96,16.98,16.94,16.97,151352.0,16.96,16.98,16.94,16.97,151352.0
2023-01-17 15:00:00,16.98,17.02,16.97,16.99,458551.0,16.98,17.02,16.97,16.99,458551.0
2023-01-17 15:05:00,16.98,17.02,16.98,17.02,309179.0,16.98,17.02,16.98,17.02,309179.0
2023-01-17 15:10:00,17.02,17.03,17.0,17.02,411831.0,17.02,17.03,17.0,17.02,411831.0
2023-01-17 15:15:00,17.02,17.05,17.01,17.05,181556.0,17.02,17.05,17.01,17.05,181556.0
2023-01-17 15:20:00,17.05,17.1,17.03,17.1,436303.0,17.05,17.1,17.03,17.1,436303.0
2023-01-17 15:25:00,17.1,17.12,17.08,17.12,504628.0,17.1,17.12,17.08,17.12,504628.0
2023-01-17 15:30:00,17.12,17.12,17.07,17.1,444091.0,17.12,17.12,17.07,17.1,444091.0
2023-01-17 15:35:00,17.09,17.11,17.08,17.09,339191.0,17.09,17.11,17.08,17.09,339191.0
2023-01-17 15:40:00,17.09,17.09,17.03,17.04,456674.0,17.09,17.09,17.03,17.04,456674.0
2023-01-17 15:45:00,17.03,17.04,17.0,17.01,857168.0,17.03,17.04,17.0,17.01,857168.0
2023-01-17 15:50:00,17.0,17.06,16.98,17.06,992720.0,17.0,17.06,16.98,17.06,992720.0
2023-01-17 15:55:00,17.06,17.12,17.06,17.08,1656565.0,17.06,17.12,17.06,17.08,1656565.0
2023-01-18 09:30:00,17.53,17.64,17.42,17.59,2228700.0,17.53,17.64,17.42,17.59,2228700.0
2023-01-18 09:35:00,17.59,17.59,17.34,17.46,909451.0,17.59,17.59,17.34,17.46,909451.0
2023-01-18 09:40:00,17.46,17.58,17.36,17.46,1035832.0,17.46,17.58,17.36,17.46,1035832.0
2023-01-18 09:45:00,17.46,17.48,17.31,17.4,713771.0,17.46,17.48,17.31,17.4,713771.0
2023-01-18 09:50:00,17.39,17.46,17.34,17.44,463692.0,17.39,17.46,17.34,17.44,463692.0
2023-01-18 09:55:00,17.44,17.45,17.36,17.39,281428.0,17.44,17.45,17.36,17.39,281428.0
2023-01-18 10:00:00,17.39,17.43,17.22,17.3,659547.0,17.39,17.43,17.22,17.3,659547.0
2023-01-18 10:05:00,17.3,17.34,17.25,17.3,312042.0,17.3,17.34,17.25,17.3,312042.0
2023-01-18 10:10:00,17.3,17.35,17.27,17.34,313764.0,17.3,17.35,17.27,17.34,313764.0
2023-01-18 10:15:00,17.35,17.45,17.32,17.33,416695.0,17.35,17.45,17.32,17.33,416695.0
2023-01-18 10:20:00,17.34,17.37,17.32,17.37,297106.0,17.34,17.37,17.32,17.37,297106.0
2023-01-18 10:25:00,17.37,17.43,17.37,17.41,308682.0,17.37,17.43,17.37,17.41,308682.0
2023-01-18 10:30:00,17.41,17.42,17.35,17.36,216883.0,17.41,17.42,17.35,17.36,216883.0
2023-01-18 10:35:00,17.36,17.37,17.15,17.17,617707.0,17.36,17.37,17.15,17.17,617707.0
2023-01-18 10:40:00,17.16,17.25,17.15,17.15,515041.0,17.16,17.25,17.15,17.15,515041.0
2023-01-18 10:45:00,17.15,17.25,17.15,17.21,376053.0,17.15,17.25,17.15,17.21,376053.0
2023-01-18 10:50:00,17.21,17.22,17.06,17.07,597123.0,17.21,17.22,17.06,17.07,597123.0
2023-01-18 10:55:00,17.07,17.13,17.06,17.1,546378.0,17.07,17.13,17.06,17.1,546378.0
2023-01-18 11:00:00,17.1,17.1,17.04,17.07,705497.0,17.1,17.1,17.04,17.07,705497.0
2023-01-18 11:05:00,17.08,17.09,16.91,16.97,921202.0,17.08,17.09,16.91,16.97,921202.0
2023-01-18 11:10:00,16.97,16.99,16.9,16.97,475466.0,16.97,16.99,16.9,16.97,475466.0
2023-01-18 11:15:00,16.97,16.97,16.87,16.89,387635.0,16.97,16.97,16.87,16.89,387635.0
2023-01-18 11:20:00,16.89,16.89,16.77,16.82,793764.0,16.89,16.89,16.77,16.82,793764.0
2023-01-18 11:25:00,16.83,16.93,16.8,16.91,676085.0,16.83,16.93,16.8,16.91,676085.0
2023-01-18 11:30:00,16.91,16.93,16.83,16.92,367355.0,16.91,16.93,16.83,16.92,367355.0
2023-01-18 11:35:00,16.92,16.98,16.81,16.82,593694.0,16.92,16.98,16.81,16.82,593694.0
2023-01-18 11:40:00,16.82,16.86,16.81,16.82,595882.0,16.82,16.86,16.81,16.82,595882.0
2023-01-18 11:45:00,16.82,16.85,16.78,16.8,546260.0,16.82,16.85,16.78,16.8,546260.0
2023-01-18 11:50:00,16.8,16.83,16.76,16.8,480620.0,16.8,16.83,16.76,16.8,480620.0
2023-01-18 11:55:00,16.8,16.85,16.79,16.84,431957.0,16.8,16.85,16.79,16.84,431957.0
2023-01-18 12:00:00,16.84,16.84,16.79,16.82,386614.0,16.84,16.84,16.79,16.82,386614.0
2023-01-18 12:05:00,16.82,16.88,16.81,16.88,314473.0,16.82,16.88,16.81,16.88,314473.0
2023-01-18 12:10:00,16.88,16.93,16.87,16.93,284255.0,16.88,16.93,16.87,16.93,284255.0
2023-01-18 12:15:00,16.93,16.94,16.89,16.91,177855.0,16.93,16.94,16.89,16.91,177855.0
2023-01-18 12:20:00,16.9,16.91,16.82,16.82,260591.0,16.9,16.91,16.82,16.82,260591.0
2023-01-18 12:25:00,16.83,16.83,16.78,16.8,466048.0,16.83,16.83,16.78,16.8,466048.0
2023-01-18 12:30:00,16.8,16.8,16.72,16.77,487441.0,16.8,16.8,16.72,16.77,487441.0
2023-01-18 12:35:00,16.77,16.8,16.75,16.77,277725.0,16.77,16.8,16.75,16.77,277725.0
2023-01-18 12:40:00,16.77,16.77,16.74,16.76,240736.0,16.77,16.77,16.74,16.76,240736.0
2023-01-18 12:45:00,16.75,16.78,16.74,16.77,205213.0,16.75,16.78,16.74,16.77,205213.0
2023-01-18 12:50:00,16.77,16.78,16.74,16.76,243288.0,16.77,16.78,16.74,16.76,243288.0
2023-01-18 12:55:00,16.76,16.78,16.73,16.74,215319.0,16.76,16.78,16.73,16.74,215319.0
2023-01-18 13:00:00,16.75,16.77,16.72,16.76,286944.0,16.75,16.77,16.72,16.76,286944.0
2023-01-18 13:05:00,16.76,16.79,16.66,16.68,438235.0,16.76,16.79,16.66,16.68,438235.0
2023-01-18 13:10:00,16.68,16.71,16.67,16.7,223739.0,16.68,16.71,16.67,16.7,223739.0
2023-01-18 13:15:00,16.7,16.73,16.67,16.7,335444.0,16.7,16.73,16.67,16.7,335444.0
2023-01-18 13:20:00,16.69,16.73,16.65,16.69,241542.0,16.69,16.73,16.65,16.69,241542.0
2023-01-18 13:25:00,16.69,16.78,16.68,16.78,384236.0,16.69,16.78,16.68,16.78,384236.0
2023-01-18 13:30:00,16.78,16.8,16.75,16.77,273757.0,16.78,16.8,16.75,16.77,273757.0
2023-01-18 13:35:00,16.78,16.83,16.77,16.82,257629.0,16.78,16.83,16.77,16.82,257629.0
2023-01-18 13:40:00,16.82,16.83,16.8,16.8,219857.0,16.82,16.83,16.8,16.8,219857.0
2023-01-18 13:45:00,16.81,16.83,16.8,16.82,327807.0,16.81,16.83,16.8,16.82,327807.0
2023-01-18 13:50:00,16.82,16.86,16.82,16.84,266065.0,16.82,16.86,16.82,16.84,266065.0
2023-01-18 13:55:00,16.84,16.85,16.78,16.8,239028.0,16.84,16.85,16.78,16.8,239028.0
2023-01-18 14:00:00,16.8,16.81,16.76,16.77,221217.0,16.8,16.81,16.76,16.77,221217.0
2023-01-18 14:05:00,16.77,16.78,16.73,16.74,273127.0,16.77,16.78,16.73,16.74,273127.0
2023-01-18 14:10:00,16.75,16.75,16.7,16.71,397253.0,16.75,16.75,16.7,16.71,397253.0
2023-01-18 14:15:00,16.71,16.73,16.67,16.69,349997.0,16.71,16.73,16.67,16.69,349997.0
2023-01-18 14:20:00,16.69,16.73,16.68,16.7,328057.0,16.69,16.73,16.68,16.7,328057.0
2023-01-18 14:25:00,16.71,16.73,16.69,16.72,217663.0,16.71,16.73,16.69,16.72,217663.0
2023-01-18 14:30:00,16.72,16.74,16.71,16.72,283159.0,16.72,16.74,16.71,16.72,283159.0
2023-01-18 14:35:00,16.72,16.73,16.68,16.69,183928.0,16.72,16.73,16.68,16.69,183928.0
2023-01-18 14:40:00,16.69,16.7,16.67,16.68,208192.0,16.69,16.7,16.67,16.68,208192.0
2023-01-18 14:45:00,16.67,16.68,16.63,16.66,329873.0,16.67,16.68,16.63,16.66,329873.0
2023-01-18 14:50:00,16.66,16.68,16.65,16.66,224679.0,16.66,16.68,16.65,16.66,224679.0
2023-01-18 14:55:00,16.66,16.67,16.62,16.63,186619.0,16.66,16.67,16.62,16.63,186619.0
2023-01-18 15:00:00,16.64,16.64,16.6,16.61,297013.0,16.64,16.64,16.6,16.61,297013.0
2023-01-18 15:05:00,16.62,16.66,16.59,16.66,229889.0,16.62,16.66,16.59,16.66,229889.0
2023-01-18 15:10:00,16.66,16.74,16.65,16.69,439685.0,16.66,16.74,16.65,16.69,439685.0
2023-01-18 15:15:00,16.69,16.72,16.67,16.7,254598.0,16.69,16.72,16.67,16.7,254598.0
2023-01-18 15:20:00,16.7,16.73,16.69,16.71,255662.0,16.7,16.73,16.69,16.71,255662.0
2023-01-18 15:25:00,16.71,16.71,16.67,16.68,307071.0,16.71,16.71,16.67,16.68,307071.0
2023-01-18 15:30:00,16.68,16.69,16.63,16.66,497389.0,16.68,16.69,16.63,16.66,497389.0
2023-01-18 15:35:00,16.66,16.67,16.64,16.66,395180.0,16.66,16.67,16.64,16.66,395180.0
2023-01-18 15:40:00,16.66,16.67,16.62,16.66,711924.0,16.66,16.67,16.62,16.66,711924.0
2023-01-18 15:45:00,16.66,16.68,16.64,16.66,525930.0,16.66,16.68,16.64,16.66,525930.0
2023-01-18 15:50:00,16.66,16.71,16.64,16.71,999827.0,16.66,16.71,16.64,16.71,999827.0
2023-01-18 15:55:00,16.71,16.71,16.63,16.63,1905440.0,16.71,16.71,16.63,16.63,1905440.0
2023-01-19 09:30:00,16.44,16.49,16.31,16.32,896749.0,16.44,16.49,16.31,16.32,896749.0
2023-01-19 09:35:00,16.32,16.33,16.2,16.26,715192.0,16.32,16.33,16.2,16.26,715192.0
2023-01-19 09:40:00,16.26,16.4,16.26,16.33,961411.0,16.26,16.4,16.26,16.33,961411.0
2023-01-19 09:45:00,16.32,16.35,16.26,16.27,514263.0,16.32,16.35,16.26,16.27,514263.0
2023-01-19 09:50:00,16.27,16.29,16.19,16.21,770576.0,16.27,16.29,16.19,16.21,770576.0
2023-01-19 09:55:00,16.21,16.34,16.21,16.3,512352.0,16.21,16.34,16.21,16.3,512352.0
2023-01-19 10:00:00,16.3,16.32,16.23,16.28,431029.0,16.3,16.32,16.23,16.28,431029.0
2023-01-19 10:05:00,16.28,16.33,16.27,16.29,326203.0,16.28,16.33,16.27,16.29,326203.0
2023-01-19 10:10:00,16.29,16.29,16.22,16.25,375271.0,16.29,16.29,16.22,16.25,375271.0
2023-01-19 10:15:00,16.26,16.28,16.22,16.23,552625.0,16.26,16.28,16.22,16.23,552625.0
2023-01-19 10:20:00,16.23,16.26,16.1,16.14,804588.0,16.23,16.26,16.1,16.14,804588.0
2023-01-19 10:25:00,16.14,16.14,16.08,16.13,367618.0,16.14,16.14,16.08,16.13,367618.0
2023-01-19 10:30:00,16.12,16.19,16.1,16.19,331095.0,16.12,16.19,16.1,16.19,331095.0
2023-01-19 10:35:00,16.19,16.24,16.17,16.19,534392.0,16.19,16.24,16.17,16.19,534392.0
2023-01-19 10:40:00,16.19,16.2,16.14,16.15,360297.0,16.19,16.2,16.14,16.15,360297.0
2023-01-19 10:45:00,16.14,16.16,16.12,16.14,346470.0,16.14,16.16,16.12,16.14,346470.0
2023-01-19 10:50:00,16.14,16.18,16.14,16.17,392521.0,16.14,16.18,16.14,16.17,392521.0
2023-01-19 10:55:00,16.16,16.2,16.13,16.16,445202.0,16.16,16.2,16.13,16.16,445202.0
2023-01-19 11:00:00,16.16,16.21,16.14,16.2,300328.0,16.16,16.21,16.14,16.2,300328.0
2023-01-19 11:05:00,16.19,16.22,16.12,16.13,373869.0,16.19,16.22,16.12,16.13,373869.0
2023-01-19 11:10:00,16.13,16.14,16.07,16.08,345681.0,16.13,16.14,16.07,16.08,345681.0
2023-01-19 11:15:00,16.07,16.08,16.04,16.05,639314.0,16.07,16.08,16.04,16.05,639314.0
2023-01-19 11:20:00,16.05,16.1,16.05,16.1,345948.0,16.05,16.1,16.05,16.1,345948.0
2023-01-19 11:25:00,16.1,16.14,16.06,16.07,603597.0,16.1,16.14,16.06,16.07,603597.0
2023-01-19 11:30:00,16.07,16.1,16.05,16.06,455590.0,16.07,16.1,16.05,16.06,455590.0
2023-01-19 11:35:00,16.06,16.07,16.02,16.04,432569.0,16.06,16.07,16.02,16.04,432569.0
2023-01-19 11:40:00,16.04,16.09,16.02,16.05,404439.0,16.04,16.09,16.02,16.05,404439.0
2023-01-19 11:45:00,16.05,16.06,16.01,16.05,389003.0,16.05,16.06,16.01,16.05,389003.0
2023-01-19 11:50:00,16.04,16.09,16.04,16.07,231408.0,16.04,16.09,16.04,16.07,231408.0
2023-01-19 11:55:00,16.07,16.1,16.06,16.08,280337.0,16.07,16.1,16.06,16.08,280337.0
2023-01-19 12:00:00,16.09,16.12,16.08,16.12,276410.0,16.09,16.12,16.08,16.12,276410.0
2023-01-19 12:05:00,16.12,16.15,16.1,16.11,282219.0,16.12,16.15,16.1,16.11,282219.0
2023-01-19 12:10:00,16.11,16.17,16.09,16.16,179001.0,16.11,16.17,16.09,16.16,179001.0
2023-01-19 12:15:00,16.16,16.2,16.16,16.18,255097.0,16.16,16.2,16.16,16.18,255097.0
2023-01-19 12:20:00,16.18,16.19,16.14,16.19,239129.0,16.18,16.19,16.14,16.19,239129.0
2023-01-19 12:25:00,16.18,16.21,16.16,16.17,218422.0,16.18,16.21,16.16,16.17,218422.0
2023-01-19 12:30:00,16.17,16.18,16.13,16.16,234644.0,16.17,16.18,16.13,16.16,234644.0
2023-01-19 12:35:00,16.16,16.16,16.14,16.14,91591.0,16.16,16.16,16.14,16.14,91591.0
2023-01-19 12:40:00,16.15,16.17,16.13,16.16,176087.0,16.15,16.17,16.13,16.16,176087.0
2023-01-19 12:45:00,16.16,16.19,16.16,16.19,105402.0,16.16,16.19,16.16,16.19,105402.0
2023-01-19 12:50:00,16.19,16.2,16.15,16.16,168175.0,16.19,16.2,16.15,16.16,168175.0
2023-01-19 12:55:00,16.16,16.19,16.15,16.19,172741.0,16.16,16.19,16.15,16.19,172741.0
2023-01-19 13:00:00,16.19,16.23,16.17,16.23,266297.0,16.19,16.23,16.17,16.23,266297.0
2023-01-19 13:05:00,16.23,16.23,16.17,16.21,304601.0,16.23,16.23,16.17,16.21,304601.0
2023-01-19 13:10:00,16.21,16.21,16.17,16.2,195248.0,16.21,16.21,16.17,16.2,195248.0
2023-01-19 13:15:00,16.2,16.22,16.16,16.21,282176.0,16.2,16.22,16.16,16.21,282176.0
2023-01-19 13:20:00,16.21,16.25,16.2,16.23,321733.0,16.21,16.25,16.2,16.23,321733.0
2023-01-19 13:25:00,16.23,16.23,16.2,16.21,205123.0,16.23,16.23,16.2,16.21,205123.0
2023-01-19 13:30:00,16.21,16.26,16.2,16.25,232434.0,16.21,16.26,16.2,16.25,232434.0
2023-01-19 13:35:00,16.25,16.3,16.24,16.28,315343.0,16.25,16.3,16.24,16.28,315343.0
2023-01-19 13:40:00,16.28,16.31,16.27,16.28,273599.0,16.28,16.31,16.27,16.28,273599.0
2023-01-19 13:45:00,16.29,16.29,16.25,16.25,179339.0,16.29,16.29,16.25,16.25,179339.0
2023-01-19 13:50:00,16.25,16.26,16.22,16.26,168393.0,16.25,16.26,16.22,16.26,168393.0
2023-01-19 13:55:00,16.25,16.3,16.25,16.29,255642.0,16.25,16.3,16.25,16.29,255642.0
2023-01-19 14:00:00,16.28,16.3,16.25,16.26,140795.0,16.28,16.3,16.25,16.26,140795.0
2023-01-19 14:05:00,16.25,16.27,16.22,16.23,160019.0,16.25,16.27,16.22,16.23,160019.0
2023-01-19 14:10:00,16.24,16.32,16.22,16.31,593221.0,16.24,16.32,16.22,16.31,593221.0
2023-01-19 14:15:00,16.31,16.36,16.31,16.34,518885.0,16.31,16.36,16.31,16.34,518885.0
2023-01-19 14:20:00,16.34,16.45,16.33,16.45,599109.0,16.34,16.45,16.33,16.45,599109.0
2023-01-19 14:25:00,16.44,16.46,16.41,16.46,541077.0,16.44,16.46,16.41,16.46,541077.0
2023-01-19 14:30:00,16.46,16.48,16.42,16.47,233956.0,16.46,16.48,16.42,16.47,233956.0
2023-01-19 14:35:00,16.46,16.49,16.45,16.48,390259.0,16.46,16.49,16.45,16.48,390259.0
2023-01-19 14:40:00,16.48,16.49,16.44,16.46,308166.0,16.48,16.49,16.44,16.46,308166.0
2023-01-19 14:45:00,16.47,16.48,16.41,16.41,310893.0,16.47,16.48,16.41,16.41,310893.0
2023-01-19 14:50:00,16.41,16.42,16.38,16.38,252657.0,16.41,16.42,16.38,16.38,252657.0
2023-01-19 14:55:00,16.38,16.41,16.37,16.39,302902.0,16.38,16.41,16.37,16.39,302902.0
2023-01-19 15:00:00,16.39,16.42,16.39,16.41,260174.0,16.39,16.42,16.39,16.41,260174.0
2023-01-19 15:05:00,16.4,16.41,16.35,16.36,175164.0,16.4,16.41,16.35,16.36,175164.0
2023-01-19 15:10:00,16.36,16.39,16.35,16.36,232668.0,16.36,16.39,16.35,16.36,232668.0
2023-01-19 15:15:00,16.36,16.38,16.34,16.37,275736.0,16.36,16.38,16.34,16.37,275736.0
2023-01-19 15:20:00,16.37,16.37,16.33,16.36,335550.0,16.37,16.37,16.33,16.36,335550.0
2023-01-19 15:25:00,16.36,16.38,16.34,16.36,221213.0,16.36,16.38,16.34,16.36,221213.0
2023-01-19 15:30:00,16.37,16.37,16.33,16.36,362962.0,16.37,16.37,16.33,16.36,362962.0
2023-01-19 15:35:00,16.35,16.37,16.34,16.37,248728.0,16.35,16.37,16.34,16.37,248728.0
2023-01-19 15:40:00,16.37,16.38,16.35,16.37,314441.0,16.37,16.38,16.35,16.37,314441.0
2023-01-19 15:45:00,16.36,16.39,16.35,16.39,487232.0,16.36,16.39,16.35,16.39,487232.0
2023-01-19 15:50:00,16.38,16.38,16.35,16.36,753474.0,16.38,16.38,16.35,16.36,753474.0
2023-01-19 15:55:00,16.36,16.36,16.28,16.29,1472713.0,16.36,16.36,16.28,16.29,1472713.0
2023-01-20 09:30:00,16.36,16.38,16.24,16.31,654007.0,16.36,16.38,16.24,16.31,654007.0
2023-01-20 09:35:00,16.3,16.33,16.24,16.26,221908.0,16.3,16.33,16.24,16.26,221908.0
2023-01-20 09:40:00,16.26,16.28,16.22,16.25,365350.0,16.26,16.28,16.22,16.25,365350.0
2023-01-20 09:45:00,16.25,16.27,16.18,16.18,380342.0,16.25,16.27,16.18,16.18,380342.0
2023-01-20 09:50:00,16.18,16.28,16.18,16.24,517706.0,16.18,16.28,16.18,16.24,517706.0
2023-01-20 09:55:00,16.24,16.3,16.21,16.3,379164.0,16.24,16.3,16.21,16.3,379164.0
2023-01-20 10:00:00,16.3,16.34,16.26,16.29,297390.0,16.3,16.34,16.26,16.29,297390.0
2023-01-20 10:05:00,16.29,16.31,16.24,16.25,194475.0,16.29,16.31,16.24,16.25,194475.0
2023-01-20 10:10:00,16.24,16.25,16.2,16.23,305997.0,16.24,16.25,16.2,16.23,305997.0
2023-01-20 10:15:00,16.22,16.23,16.14,16.14,433380.0,16.22,16.23,16.14,16.14,433380.0
2023-01-20 10:20:00,16.14,16.2,16.14,16.15,388238.0,16.14,16.2,16.14,16.15,388238.0
2023-01-20 10:25:00,16.14,16.26,16.14,16.25,284638.0,16.14,16.26,16.14,16.25,284638.0
2023-01-20 10:30:00,16.25,16.27,16.23,16.23,342540.0,16.25,16.27,16.23,16.23,342540.0
2023-01-20 10:35:00,16.23,16.28,16.23,16.25,417464.0,16.23,16.28,16.23,16.25,417464.0
2023-01-20 10:40:00,16.25,16.28,16.25,16.26,250155.0,16.25,16.28,16.25,16.26,250155.0
2023-01-20 10:45:00,16.27,16.29,16.25,16.25,212637.0,16.27,16.29,16.25,16.25,212637.0
2023-01-20 10:50:00,16.25,16.27,16.22,16.25,327662.0,16.25,16.27,16.22,16.25,327662.0
2023-01-20 10:55:00,16.25,16.33,16.25,16.32,419664.0,16.25,16.33,16.25,16.32,419664.0
2023-01-20 11:00:00,16.33,16.44,16.32,16.43,365230.0,16.33,16.44,16.32,16.43,365230.0
2023-01-20 11:05:00,16.43,16.43,16.39,16.41,257776.0,16.43,16.43,16.39,16.41,257776.0
2023-01-20 11:10:00,16.41,16.45,16.41,16.44,287715.0,16.41,16.45,16.41,16.44,287715.0
2023-01-20 11:15:00,16.44,16.44,16.41,16.42,186148.0,16.44,16.44,16.41,16.42,186148.0
2023-01-20 11:20:00,16.42,16.43,16.37,16.38,210631.0,16.42,16.43,16.37,16.38,210631.0
2023-01-20 11:25:00,16.39,16.39,16.34,16.39,345777.0,16.39,16.39,16.34,16.39,345777.0
2023-01-20 11:30:00,16.38,16.39,16.34,16.36,257789.0,16.38,16.39,16.34,16.36,257789.0
2023-01-20 11:35:00,16.35,16.36,16.33,16.35,270225.0,16.35,16.36,16.33,16.35,270225.0
2023-01-20 11:40:00,16.34,16.36,16.32,16.33,275060.0,16.34,16.36,16.32,16.33,275060.0
2023-01-20 11:45:00,16.33,16.38,16.33,16.37,194409.0,16.33,16.38,16.33,16.37,194409.0
2023-01-20 11:50:00,16.37,16.38,16.35,16.37,148100.0,16.37,16.38,16.35,16.37,148100.0
2023-01-20 11:55:00,16.36,16.38,16.35,16.37,211713.0,16.36,16.38,16.35,16.37,211713.0
2023-01-20 12:00:00,16.37,16.38,16.34,16.37,195760.0,16.37,16.38,16.34,16.37,195760.0
2023-01-20 12:05:00,16.37,16.39,16.36,16.38,94642.0,16.37,16.39,16.36,16.38,94642.0
2023-01-20 12:10:00,16.38,16.38,16.35,16.36,161292.0,16.38,16.38,16.35,16.36,161292.0
2023-01-20 12:15:00,16.37,16.39,16.36,16.37,166159.0,16.37,16.39,16.36,16.37,166159.0
2023-01-20 12:20:00,16.37,16.39,16.36,16.39,239348.0,16.37,16.39,16.36,16.39,239348.0
2023-01-20 12:25:00,16.39,16.41,16.35,16.41,197538.0,16.39,16.41,16.35,16.41,197538.0
2023-01-20 12:30:00,16.41,16.43,16.4,16.41,156316.0,16.41,16.43,16.4,16.41,156316.0
2023-01-20 12:35:00,16.41,16.42,16.39,16.41,151691.0,16.41,16.42,16.39,16.41,151691.0
2023-01-20 12:40:00,16.42,16.42,16.4,16.41,76473.0,16.42,16.42,16.4,16.41,76473.0
2023-01-20 12:45:00,16.41,16.44,16.4,16.43,208332.0,16.41,16.44,16.4,16.43,208332.0
2023-01-20 12:50:00,16.43,16.43,16.4,16.42,133860.0,16.43,16.43,16.4,16.42,133860.0
2023-01-20 12:55:00,16.42,16.42,16.39,16.39,142345.0,16.42,16.42,16.39,16.39,142345.0
2023-01-20 13:00:00,16.39,16.43,16.39,16.43,220592.0,16.39,16.43,16.39,16.43,220592.0
2023-01-20 13:05:00,16.43,16.43,16.4,16.41,184480.0,16.43,16.43,16.4,16.41,184480.0
2023-01-20 13:10:00,16.41,16.46,16.39,16.45,246603.0,16.41,16.46,16.39,16.45,246603.0
2023-01-20 13:15:00,16.45,16.48,16.41,16.41,248142.0,16.45,16.48,16.41,16.41,248142.0
2023-01-20 13:20:00,16.41,16.45,16.4,16.44,153712.0,16.41,16.45,16.4,16.44,153712.0
2023-01-20 13:25:00,16.44,16.47,16.43,16.46,187395.0,16.44,16.47,16.43,16.46,187395.0
2023-01-20 13:30:00,16.45,16.48,16.45,16.46,110188.0,16.45,16.48,16.45,16.46,110188.0
2023-01-20 13:35:00,16.46,16.53,16.46,16.51,252059.0,16.46,16.53,16.46,16.51,252059.0
2023-01-20 13:40:00,16.51,16.53,16.49,16.53,150856.0,16.51,16.53,16.49,16.53,150856.0
2023-01-20 13:45:00,16.53,16.53,16.5,16.51,156566.0,16.53,16.53,16.5,16.51,156566.0
2023-01-20 13:50:00,16.52,16.53,16.5,16.51,115466.0,16.52,16.53,16.5,16.51,115466.0
2023-01-20 13:55:00,16.5,16.52,16.49,16.49,159603.0,16.5,16.52,16.49,16.49,159603.0
2023-01-20 14:00:00,16.5,16.52,16.48,16.51,142018.0,16.5,16.52,16.48,16.51,142018.0
2023-01-20 14:05:00,16.51,16.52,16.5,16.51,56098.0,16.51,16.52,16.5,16.51,56098.0
2023-01-20 14:10:00,16.51,16.52,16.48,16.51,143535.0,16.51,16.52,16.48,16.51,143535.0
2023-01-20 14:15:00,16.51,16.53,16.5,16.51,119531.0,16.51,16.53,16.5,16.51,119531.0
2023-01-20 14:20:00,16.51,16.54,16.5,16.53,131151.0,16.51,16.54,16.5,16.53,131151.0
2023-01-20 14:25:00,16.53,16.53,16.49,16.51,124059.0,16.53,16.53,16.49,16.51,124059.0
2023-01-20 14:30:00,16.51,16.52,16.49,16.5,189618.0,16.51,16.52,16.49,16.5,189618.0
2023-01-20 14:35:00,16.49,16.51,16.48,16.48,133811.0,16.49,16.51,16.48,16.48,133811.0
2023-01-20 14:40:00,16.48,16.51,16.48,16.5,185067.0,16.48,16.51,16.48,16.5,185067.0
2023-01-20 14:45:00,16.5,16.5,16.46,16.46,203460.0,16.5,16.5,16.46,16.46,203460.0
2023-01-20 14:50:00,16.47,16.47,16.43,16.44,185538.0,16.47,16.47,16.43,16.44,185538.0
2023-01-20 14:55:00,16.45,16.45,16.4,16.44,264961.0,16.45,16.45,16.4,16.44,264961.0
2023-01-20 15:00:00,16.44,16.47,16.43,16.46,193223.0,16.44,16.47,16.43,16.46,193223.0
2023-01-20 15:05:00,16.46,16.47,16.43,16.44,191495.0,16.46,16.47,16.43,16.44,191495.0
2023-01-20 15:10:00,16.44,16.44,16.41,16.43,158977.0,16.44,16.44,16.41,16.43,158977.0
2023-01-20 15:15:00,16.43,16.46,16.42,16.43,168817.0,16.43,16.46,16.42,16.43,168817.0
2023-01-20 15:20:00,16.43,16.44,16.4,16.43,180310.0,16.43,16.44,16.4,16.43,180310.0
2023-01-20 15:25:00,16.43,16.45,16.42,16.45,200085.0,16.43,16.45,16.42,16.45,200085.0
2023-01-20 15:30:00,16.45,16.47,16.43,16.44,299064.0,16.45,16.47,16.43,16.44,299064.0
2023-01-20 15:35:00,16.44,16.45,16.42,16.45,247591.0,16.44,16.45,16.42,16.45,247591.0
2023-01-20 15:40:00,16.45,16.45,16.42,16.44,301083.0,16.45,16.45,16.42,16.44,301083.0
2023-01-20 15:45:00,16.44,16.45,16.38,16.39,778315.0,16.44,16.45,16.38,16.39,778315.0
2023-01-20 15:50:00,16.4,16.4,16.37,16.39,478949.0,16.4,16.4,16.37,16.39,478949.0
2023-01-20 15:55:00,16.39,16.39,16.33,16.34,1684312.0,16.39,16.39,16.33,16.34,1684312.0
2023-01-23 09:30:00,16.4,16.44,16.3,16.37,647293.0,16.4,16.44,16.3,16.37,647293.0
2023-01-23 09:35:00,16.37,16.42,16.32,16.36,353621.0,16.37,16.42,16.32,16.36,353621.0
2023-01-23 09:40:00,16.37,16.38,16.32,16.37,246434.0,16.37,16.38,16.32,16.37,246434.0
2023-01-23 09:45:00,16.37,16.38,16.28,16.29,521867.0,16.37,16.38,16.28,16.29,521867.0
2023-01-23 09:50:00,16.29,16.35,16.28,16.32,325347.0,16.29,16.35,16.28,16.32,325347.0
2023-01-23 09:55:00,16.32,16.34,16.29,16.32,206427.0,16.32,16.34,16.29,16.32,206427.0
2023-01-23 10:00:00,16.32,16.38,16.31,16.31,306695.0,16.32,16.38,16.31,16.31,306695.0
2023-01-23 10:05:00,16.31,16.34,16.3,16.3,271524.0,16.31,16.34,16.3,16.3,271524.0
2023-01-23 10:10:00,16.3,16.39,16.3,16.37,253868.0,16.3,16.39,16.3,16.37,253868.0
2023-01-23 10:15:00,16.38,16.39,16.35,16.36,254828.0,16.38,16.39,16.35,16.36,254828.0
2023-01-23 10:20:00,16.36,16.38,16.33,16.38,271279.0,16.36,16.38,16.33,16.38,271279.0
2023-01-23 10:25:00,16.38,16.38,16.31,16.32,348270.0,16.38,16.38,16.31,16.32,348270.0
2023-01-23 10:30:00,16.32,16.33,16.27,16.3,333416.0,16.32,16.33,16.27,16.3,333416.0
2023-01-23 10:35:00,16.3,16.31,16.24,16.25,358562.0,16.3,16.31,16.24,16.25,358562.0
2023-01-23 10:40:00,16.25,16.25,16.22,16.24,215864.0,16.25,16.25,16.22,16.24,215864.0
2023-01-23 10:45:00,16.25,16.25,16.2,16.21,671274.0,16.25,16.25,16.2,16.21,671274.0
2023-01-23 10:50:00,16.22,16.22,16.16,16.22,389019.0,16.22,16.22,16.16,16.22,389019.0
2023-01-23 10:55:00,16.22,16.27,16.21,16.25,272409.0,16.22,16.27,16.21,16.25,272409.0
2023-01-23 11:00:00,16.25,16.29,16.19,16.28,591014.0,16.25,16.29,16.19,16.28,591014.0
2023-01-23 11:05:00,16.29,16.32,16.27,16.31,301279.0,16.29,16.32,16.27,16.31,301279.0
2023-01-23 11:10:00,16.31,16.31,16.26,16.3,221008.0,16.31,16.31,16.26,16.3,221008.0
2023-01-23 11:15:00,16.29,16.3,16.26,16.29,146516.0,16.29,16.3,16.26,16.29,146516.0
2023-01-23 11:20:00,16.29,16.3,16.27,16.28,62216.0,16.29,16.3,16.27,16.28,62216.0
2023-01-23 11:25:00,16.28,16.3,16.25,16.3,282870.0,16.28,16.3,16.25,16.3,282870.0
2023-01-23 11:30:00,16.3,16.31,16.27,16.27,234365.0,16.3,16.31,16.27,16.27,234365.0
2023-01-23 11:35:00,16.28,16.28,16.25,16.28,271245.0,16.28,16.28,16.25,16.28,271245.0
2023-01-23 11:40:00,16.28,16.28,16.23,16.23,205511.0,16.28,16.28,16.23,16.23,205511.0
2023-01-23 11:45:00,16.23,16.26,16.22,16.25,72192.0,16.23,16.26,16.22,16.25,72192.0
2023-01-23 11:50:00,16.25,16.26,16.23,16.23,90873.0,16.25,16.26,16.23,16.23,90873.0
2023-01-23 11:55:00,16.23,16.25,16.22,16.25,100580.0,16.23,16.25,16.22,16.25,100580.0
2023-01-23 12:00:00,16.25,16.29,16.24,16.26,148380.0,16.25,16.29,16.24,16.26,148380.0
2023-01-23 12:05:00,16.27,16.31,16.26,16.27,279405.0,16.27,16.31,16.26,16.27,279405.0
2023-01-23 12:10:00,16.27,16.28,16.25,16.25,156045.0,16.27,16.28,16.25,16.25,156045.0
2023-01-23 12:15:00,16.25,16.26,16.23,16.25,91677.0,16.25,16.26,16.23,16.25,91677.0
2023-01-23 12:20:00,16.25,16.26,16.23,16.25,121845.0,16.25,16.26,16.23,16.25,121845.0
2023-01-23 12:25:00,16.25,16.28,16.25,16.28,86560.0,16.25,16.28,16.25,16.28,86560.0
2023-01-23 12:30:00,16.27,16.29,16.26,16.27,151546.0,16.27,16.29,16.26,16.27,151546.0
2023-01-23 12:35:00,16.27,16.28,16.25,16.28,81645.0,16.27,16.28,16.25,16.28,81645.0
2023-01-23 12:40:00,16.28,16.3,16.27,16.27,102899.0,16.28,16.3,16.27,16.27,102899.0
2023-01-23 12:45:00,16.27,16.27,16.24,16.25,107763.0,16.27,16.27,16.24,16.25,107763.0
2023-01-23 12:50:00,16.25,16.29,16.25,16.28,125697.0,16.25,16.29,16.25,16.28,125697.0
2023-01-23 12:55:00,16.27,16.28,16.25,16.27,85464.0,16.27,16.28,16.25,16.27,85464.0
2023-01-23 13:00:00,16.28,16.32,16.27,16.29,248800.0,16.28,16.32,16.27,16.29,248800.0
2023-01-23 13:05:00,16.29,16.31,16.28,16.31,81231.0,16.29,16.31,16.28,16.31,81231.0
2023-01-23 13:10:00,16.3,16.35,16.3,16.34,198400.0,16.3,16.35,16.3,16.34,198400.0
2023-01-23 13:15:00,16.35,16.35,16.32,16.35,271055.0,16.35,16.35,16.32,16.35,271055.0
2023-01-23 13:20:00,16.35,16.37,16.34,16.37,244325.0,16.35,16.37,16.34,16.37,244325.0
2023-01-23 13:25:00,16.36,16.37,16.35,16.36,62998.0,16.36,16.37,16.35,16.36,62998.0
2023-01-23 13:30:00,16.36,16.37,16.35,16.37,54783.0,16.36,16.37,16.35,16.37,54783.0
2023-01-23 13:35:00,16.36,16.37,16.34,16.36,111036.0,16.36,16.37,16.34,16.36,111036.0
2023-01-23 13:40:00,16.37,16.39,16.36,16.38,157800.0,16.37,16.39,16.36,16.38,157800.0
2023-01-23 13:45:00,16.39,16.4,16.38,16.39,222624.0,16.39,16.4,16.38,16.39,222624.0
2023-01-23 13:50:00,16.39,16.4,16.37,16.39,406685.0,16.39,16.4,16.37,16.39,406685.0
2023-01-23 13:55:00,16.39,16.4,16.37,16.38,199134.0,16.39,16.4,16.37,16.38,199134.0
2023-01-23 14:00:00,16.38,16.42,16.36,16.42,418979.0,16.38,16.42,16.36,16.42,418979.0
2023-01-23 14:05:00,16.41,16.43,16.4,16.41,164010.0,16.41,16.43,16.4,16.41,164010.0
2023-01-23 14:10:00,16.41,16.43,16.4,16.43,174916.0,16.41,16.43,16.4,16.43,174916.0
2023-01-23 14:15:00,16.43,16.43,16.4,16.41,110087.0,16.43,16.43,16.4,16.41,110087.0
2023-01-23 14:20:00,16.42,16.42,16.38,16.39,163205.0,16.42,16.42,16.38,16.39,163205.0
2023-01-23 14:25:00,16.39,16.4,16.3,16.3,245121.0,16.39,16.4,16.3,16.3,245121.0
2023-01-23 14:30:00,16.3,16.34,16.3,16.31,195972.0,16.3,16.34,16.3,16.31,195972.0
2023-01-23 14:35:00,16.32,16.32,16.27,16.3,234386.0,16.32,16.32,16.27,16.3,234386.0
2023-01-23 14:40:00,16.3,16.3,16.28,16.3,134659.0,16.3,16.3,16.28,16.3,134659.0
2023-01-23 14:45:00,16.29,16.3,16.22,16.25,254181.0,16.29,16.3,16.22,16.25,254181.0
2023-01-23 14:50:00,16.25,16.26,16.22,16.23,230733.0,16.25,16.26,16.22,16.23,230733.0
2023-01-23 14:55:00,16.23,16.29,16.23,16.29,295489.0,16.23,16.29,16.23,16.29,295489.0
2023-01-23 15:00:00,16.29,16.29,16.26,16.27,212900.0,16.29,16.29,16.26,16.27,212900.0
2023-01-23 15:05:00,16.27,16.28,16.24,16.28,238709.0,16.27,16.28,16.24,16.28,238709.0
2023-01-23 15:10:00,16.28,16.3,16.27,16.28,263966.0,16.28,16.3,16.27,16.28,263966.0
2023-01-23 15:15:00,16.29,16.32,16.28,16.3,274902.0,16.29,16.32,16.28,16.3,274902.0
2023-01-23 15:20:00,16.3,16.32,16.3,16.31,119319.0,16.3,16.32,16.3,16.31,119319.0
2023-01-23 15:25:00,16.31,16.31,16.27,16.3,403631.0,16.31,16.31,16.27,16.3,403631.0
2023-01-23 15:30:00,16.3,16.3,16.23,16.24,363110.0,16.3,16.3,16.23,16.24,363110.0
2023-01-23 15:35:00,16.24,16.25,16.22,16.23,370220.0,16.24,16.25,16.22,16.23,370220.0
2023-01-23 15:40:00,16.23,16.23,16.19,16.21,527642.0,16.23,16.23,16.19,16.21,527642.0
2023-01-23 15:45:00,16.21,16.22,16.19,16.19,432639.0,16.21,16.22,16.19,16.19,432639.0
2023-01-23 15:50:00,16.2,16.22,16.18,16.2,861510.0,16.2,16.22,16.18,16.2,861510.0
2023-01-23 15:55:00,16.2,16.2,16.16,16.17,1268268.0,16.2,16.2,16.16,16.17,1268268.0
2023-01-24 09:30:00,16.01,16.13,15.96,16.1,725970.0,16.01,16.13,15.96,16.1,725970.0
2023-01-24 09:35:00,16.1,16.12,16.05,16.05,523650.0,16.1,16.12,16.05,16.05,523650.0
2023-01-24 09:40:00,16.06,16.11,16.05,16.07,300469.0,16.06,16.11,16.05,16.07,300469.0
2023-01-24 09:45:00,16.07,16.21,16.05,16.2,378295.0,16.07,16.21,16.05,16.2,378295.0
2023-01-24 09:50:00,16.21,16.24,16.17,16.18,279055.0,16.21,16.24,16.17,16.18,279055.0
2023-01-24 09:55:00,16.18,16.18,16.07,16.07,249411.0,16.18,16.18,16.07,16.07,249411.0
2023-01-24 10:00:00,16.07,16.1,16.05,16.09,241661.0,16.07,16.1,16.05,16.09,241661.0
2023-01-24 10:05:00,16.09,16.12,16.03,16.12,239782.0,16.09,16.12,16.03,16.12,239782.0
2023-01-24 10:10:00,16.12,16.21,16.11,16.2,322802.0,16.12,16.21,16.11,16.2,322802.0
2023-01-24 10:15:00,16.21,16.28,16.18,16.23,419224.0,16.21,16.28,16.18,16.23,419224.0
2023-01-24 10:20:00,16.24,16.28,16.23,16.28,347771.0,16.24,16.28,16.23,16.28,347771.0
2023-01-24 10:25:00,16.28,16.32,16.27,16.3,330801.0,16.28,16.32,16.27,16.3,330801.0
2023-01-24 10:30:00,16.3,16.33,16.27,16.32,381786.0,16.3,16.33,16.27,16.32,381786.0
2023-01-24 10:35:00,16.32,16.36,16.27,16.35,397097.0,16.32,16.36,16.27,16.35,397097.0
2023-01-24 10:40:00,16.36,16.42,16.35,16.41,527781.0,16.36,16.42,16.35,16.41,527781.0
2023-01-24 10:45:00,16.41,16.43,16.4,16.41,427565.0,16.41,16.43,16.4,16.41,427565.0
2023-01-24 10:50:00,16.41,16.42,16.3,16.31,430546.0,16.41,16.42,16.3,16.31,430546.0
2023-01-24 10:55:00,16.3,16.4,16.3,16.39,305911.0,16.3,16.4,16.3,16.39,305911.0
2023-01-24 11:00:00,16.4,16.42,16.39,16.39,229168.0,16.4,16.42,16.39,16.39,229168.0
2023-01-24 11:05:00,16.39,16.41,16.37,16.38,144908.0,16.39,16.41,16.37,16.38,144908.0
2023-01-24 11:10:00,16.37,16.4,16.32,16.34,203341.0,16.37,16.4,16.32,16.34,203341.0
2023-01-24 11:15:00,16.35,16.35,16.29,16.29,206552.0,16.35,16.35,16.29,16.29,206552.0
2023-01-24 11:20:00,16.29,16.32,16.27,16.3,274205.0,16.29,16.32,16.27,16.3,274205.0
2023-01-24 11:25:00,16.3,16.32,16.29,16.32,97347.0,16.3,16.32,16.29,16.32,97347.0
2023-01-24 11:30:00,16.32,16.32,16.27,16.27,162905.0,16.32,16.32,16.27,16.27,162905.0
2023-01-24 11:35:00,16.28,16.3,16.26,16.28,128598.0,16.28,16.3,16.26,16.28,128598.0
2023-01-24 11:40:00,16.28,16.3,16.26,16.27,112610.0,16.28,16.3,16.26,16.27,112610.0
2023-01-24 11:45:00,16.27,16.32,16.27,16.3,106234.0,16.27,16.32,16.27,16.3,106234.0
2023-01-24 11:50:00,16.3,16.32,16.26,16.28,235410.0,16.3,16.32,16.26,16.28,235410.0
2023-01-24 11:55:00,16.28,16.3,16.27,16.28,116933.0,16.28,16.3,16.27,16.28,116933.0
2023-01-24 12:00:00,16.28,16.29,16.25,16.28,174380.0,16.28,16.29,16.25,16.28,174380.0
2023-01-24 12:05:00,16.28,16.31,16.26,16.3,103477.0,16.28,16.31,16.26,16.3,103477.0
2023-01-24 12:10:00,16.29,16.31,16.28,16.3,134551.0,16.29,16.31,16.28,16.3,134551.0
2023-01-24 12:15:00,16.3,16.31,16.27,16.3,118376.0,16.3,16.31,16.27,16.3,118376.0
2023-01-24 12:20:00,16.29,16.3,16.28,16.3,85134.0,16.29,16.3,16.28,16.3,85134.0
2023-01-24 12:25:00,16.3,16.31,16.28,16.28,97626.0,16.3,16.31,16.28,16.28,97626.0
2023-01-24 12:30:00,16.28,16.3,16.27,16.28,124586.0,16.28,16.3,16.27,16.28,124586.0
2023-01-24 12:35:00,16.28,16.28,16.25,16.25,196391.0,16.28,16.28,16.25,16.25,196391.0
2023-01-24 12:40:00,16.26,16.26,16.23,16.23,138220.0,16.26,16.26,16.23,16.23,138220.0
2023-01-24 12:45:00,16.23,16.25,16.2,16.21,155934.0,16.23,16.25,16.2,16.21,155934.0
2023-01-24 12:50:00,16.21,16.25,16.21,16.22,103431.0,16.21,16.25,16.21,16.22,103431.0
2023-01-24 12:55:00,16.23,16.23,16.21,16.22,72137.0,16.23,16.23,16.21,16.22,72137.0
2023-01-24 13:00:00,16.22,16.24,16.2,16.21,208171.0,16.22,16.24,16.2,16.21,208171.0
2023-01-24 13:05:00,16.21,16.22,16.19,16.2,113958.0,16.21,16.22,16.19,16.2,113958.0
2023-01-24 13:10:00,16.2,16.22,16.19,16.2,119464.0,16.2,16.22,16.19,16.2,119464.0
2023-01-24 13:15:00,16.2,16.24,16.19,16.24,123697.0,16.2,16.24,16.19,16.24,123697.0
2023-01-24 13:20:00,16.24,16.24,16.21,16.21,60573.0,16.24,16.24,16.21,16.21,60573.0
2023-01-24 13:25:00,16.21,16.22,16.16,16.17,236475.0,16.21,16.22,16.16,16.17,236475.0
2023-01-24 13:30:00,16.17,16.18,16.14,16.15,194666.0,16.17,16.18,16.14,16.15,194666.0
2023-01-24 13:35:00,16.14,16.17,16.14,16.16,122768.0,16.14,16.17,16.14,16.16,122768.0
2023-01-24 13:40:00,16.16,16.18,16.16,16.18,159586.0,16.16,16.18,16.16,16.18,159586.0
2023-01-24 13:45:00,16.18,16.19,16.16,16.18,267447.0,16.18,16.19,16.16,16.18,267447.0
2023-01-24 13:50:00,16.18,16.19,16.16,16.19,152265.0,16.18,16.19,16.16,16.19,152265.0
2023-01-24 13:55:00,16.19,16.19,16.16,16.16,111465.0,16.19,16.19,16.16,16.16,111465.0
2023-01-24 14:00:00,16.16,16.17,16.12,16.16,207383.0,16.16,16.17,16.12,16.16,207383.0
2023-01-24 14:05:00,16.16,16.21,16.14,16.2,194265.0,16.16,16.21,16.14,16.2,194265.0
2023-01-24 14:10:00,16.2,16.24,16.2,16.21,170796.0,16.2,16.24,16.2,16.21,170796.0
2023-01-24 14:15:00,16.21,16.24,16.2,16.23,160876.0,16.21,16.24,16.2,16.23,160876.0
2023-01-24 14:20:00,16.23,16.24,16.2,16.21,106401.0,16.23,16.24,16.2,16.21,106401.0
2023-01-24 14:25:00,16.22,16.23,16.19,16.21,150617.0,16.22,16.23,16.19,16.21,150617.0
2023-01-24 14:30:00,16.21,16.21,16.19,16.21,67482.0,16.21,16.21,16.19,16.21,67482.0
2023-01-24 14:35:00,16.21,16.21,16.17,16.18,118639.0,16.21,16.21,16.17,16.18,118639.0
2023-01-24 14:40:00,16.18,16.19,16.16,16.16,95131.0,16.18,16.19,16.16,16.16,95131.0
2023-01-24 14:45:00,16.16,16.18,16.16,16.17,160458.0,16.16,16.18,16.16,16.17,160458.0
2023-01-24 14:50:00,16.16,16.19,16.16,16.19,98283.0,16.16,16.19,16.16,16.19,98283.0
2023-01-24 14:55:00,16.19,16.19,16.14,16.14,271093.0,16.19,16.19,16.14,16.14,271093.0
2023-01-24 15:00:00,16.14,16.15,16.11,16.13,309252.0,16.14,16.15,16.11,16.13,309252.0
2023-01-24 15:05:00,16.13,16.13,16.1,16.13,291192.0,16.13,16.13,16.1,16.13,291192.0
2023-01-24 15:10:00,16.13,16.13,16.08,16.09,253733.0,16.13,16.13,16.08,16.09,253733.0
2023-01-24 15:15:00,16.09,16.12,16.08,16.11,360907.0,16.09,16.12,16.08,16.11,360907.0
2023-01-24 15:20:00,16.1,16.14,16.1,16.11,387332.0,16.1,16.14,16.1,16.11,387332.0
2023-01-24 15:25:00,16.11,16.13,16.1,16.12,238755.0,16.11,16.13,16.1,16.12,238755.0
2023-01-24 15:30:00,16.12,16.12,16.06,16.07,359330.0,16.12,16.12,16.06,16.07,359330.0
2023-01-24 15:35:00,16.07,16.08,16.02,16.02,514299.0,16.07,16.08,16.02,16.02,514299.0
2023-01-24 15:40:00,16.03,16.03,16.01,16.02,404839.0,16.03,16.03,16.01,16.02,404839.0
2023-01-24 15:45:00,16.02,16.02,16.0,16.02,475169.0,16.02,16.02,16.0,16.02,475169.0
2023-01-24 15:50:00,16.02,16.03,16.01,16.03,469260.0,16.02,16.03,16.01,16.03,469260.0
2023-01-24 15:55:00,16.03,16.05,16.02,16.02,872742.0,16.03,16.05,16.02,16.02,872742.0
2023-01-25 09:30:00,15.97,16.07,15.9,16.05,871032.0,15.97,16.07,15.9,16.05,871032.0
2023-01-25 09:35:00,16.05,16.14,16.02,16.14,692912.0,16.05,16.14,16.02,16.14,692912.0
2023-01-25 09:40:00,16.13,16.27,16.12,16.19,788727.0,16.13,16.27,16.12,16.19,788727.0
2023-01-25 09:45:00,16.2,16.2,16.1,16.11,460047.0,16.2,16.2,16.1,16.11,460047.0
2023-01-25 09:50:00,16.11,16.12,16.0,16.0,429259.0,16.11,16.12,16.0,16.0,429259.0
2023-01-25 09:55:00,16.0,16.03,15.91,15.92,511445.0,16.0,16.03,15.91,15.92,511445.0
2023-01-25 10:00:00,15.92,15.95,15.9,15.95,237490.0,15.92,15.95,15.9,15.95,237490.0
2023-01-25 10:05:00,15.95,16.01,15.94,16.01,240549.0,15.95,16.01,15.94,16.01,240549.0
2023-01-25 10:10:00,16.01,16.05,16.0,16.04,289273.0,16.01,16.05,16.0,16.04,289273.0
2023-01-25 10:15:00,16.03,16.12,16.02,16.07,418682.0,16.03,16.12,16.02,16.07,418682.0
2023-01-25 10:20:00,16.08,16.08,16.02,16.04,259731.0,16.08,16.08,16.02,16.04,259731.0
2023-01-25 10:25:00,16.04,16.07,16.03,16.06,200752.0,16.04,16.07,16.03,16.06,200752.0
2023-01-25 10:30:00,16.05,16.11,16.05,16.07,289979.0,16.05,16.11,16.05,16.07,289979.0
2023-01-25 10:35:00,16.07,16.09,16.04,16.05,286434.0,16.07,16.09,16.04,16.05,286434.0
2023-01-25 10:40:00,16.05,16.1,16.04,16.09,262857.0,16.05,16.1,16.04,16.09,262857.0
2023-01-25 10:45:00,16.09,16.16,16.08,16.1,411575.0,16.09,16.16,16.08,16.1,411575.0
2023-01-25 10:50:00,16.09,16.1,16.05,16.07,286539.0,16.09,16.1,16.05,16.07,286539.0
2023-01-25 10:55:00,16.07,16.1,16.05,16.1,308265.0,16.07,16.1,16.05,16.1,308265.0
2023-01-25 11:00:00,16.09,16.15,16.07,16.14,286866.0,16.09,16.15,16.07,16.14,286866.0
2023-01-25 11:05:00,16.14,16.21,16.12,16.19,493140.0,16.14,16.21,16.12,16.19,493140.0
2023-01-25 11:10:00,16.19,16.19,16.13,16.15,306239.0,16.19,16.19,16.13,16.15,306239.0
2023-01-25 11:15:00,16.16,16.22,16.15,16.21,370346.0,16.16,16.22,16.15,16.21,370346.0
2023-01-25 11:20:00,16.2,16.21,16.17,16.18,364244.0,16.2,16.21,16.17,16.18,364244.0
2023-01-25 11:25:00,16.17,16.19,16.15,16.18,253087.0,16.17,16.19,16.15,16.18,253087.0
2023-01-25 11:30:00,16.18,16.22,16.15,16.21,299215.0,16.18,16.22,16.15,16.21,299215.0
2023-01-25 11:35:00,16.22,16.23,16.15,16.16,349854.0,16.22,16.23,16.15,16.16,349854.0
2023-01-25 11:40:00,16.16,16.19,16.16,16.18,152101.0,16.16,16.19,16.16,16.18,152101.0
2023-01-25 11:45:00,16.17,16.18,16.16,16.17,251018.0,16.17,16.18,16.16,16.17,251018.0
2023-01-25 11:50:00,16.17,16.24,16.16,16.21,309240.0,16.17,16.24,16.16,16.21,309240.0
2023-01-25 11:55:00,16.21,16.22,16.16,16.17,234139.0,16.21,16.22,16.16,16.17,234139.0
2023-01-25 12:00:00,16.16,16.21,16.15,16.21,393225.0,16.16,16.21,16.15,16.21,393225.0
2023-01-25 12:05:00,16.21,16.28,16.21,16.23,373259.0,16.21,16.28,16.21,16.23,373259.0
2023-01-25 12:10:00,16.23,16.25,16.17,16.2,276014.0,16.23,16.25,16.17,16.2,276014.0
2023-01-25 12:15:00,16.2,16.23,16.18,16.21,232110.0,16.2,16.23,16.18,16.21,232110.0
2023-01-25 12:20:00,16.22,16.23,16.19,16.2,187358.0,16.22,16.23,16.19,16.2,187358.0
2023-01-25 12:25:00,16.2,16.24,16.19,16.22,238502.0,16.2,16.24,16.19,16.22,238502.0
2023-01-25 12:30:00,16.23,16.25,16.22,16.23,202071.0,16.23,16.25,16.22,16.23,202071.0
2023-01-25 12:35:00,16.22,16.26,16.22,16.25,215847.0,16.22,16.26,16.22,16.25,215847.0
2023-01-25 12:40:00,16.25,16.27,16.24,16.25,184489.0,16.25,16.27,16.24,16.25,184489.0
2023-01-25 12:45:00,16.25,16.25,16.21,16.22,216484.0,16.25,16.25,16.21,16.22,216484.0
2023-01-25 12:50:00,16.21,16.26,16.21,16.25,187915.0,16.21,16.26,16.21,16.25,187915.0
2023-01-25 12:55:00,16.24,16.26,16.23,16.25,110641.0,16.24,16.26,16.23,16.25,110641.0
2023-01-25 13:00:00,16.25,16.27,16.23,16.25,251058.0,16.25,16.27,16.23,16.25,251058.0
2023-01-25 13:05:00,16.25,16.28,16.25,16.26,259279.0,16.25,16.28,16.25,16.26,259279.0
2023-01-25 13:10:00,16.27,16.3,16.26,16.3,182760.0,16.27,16.3,16.26,16.3,182760.0
2023-01-25 13:15:00,16.3,16.32,16.29,16.31,385297.0,16.3,16.32,16.29,16.31,385297.0
2023-01-25 13:20:00,16.3,16.32,16.3,16.31,224962.0,16.3,16.32,16.3,16.31,224962.0
2023-01-25 13:25:00,16.31,16.35,16.31,16.34,226818.0,16.31,16.35,16.31,16.34,226818.0
2023-01-25 13:30:00,16.34,16.36,16.3,16.3,420924.0,16.34,16.36,16.3,16.3,420924.0
2023-01-25 13:35:00,16.3,16.33,16.3,16.32,181559.0,16.3,16.33,16.3,16.32,181559.0
2023-01-25 13:40:00,16.32,16.37,16.31,16.37,292434.0,16.32,16.37,16.31,16.37,292434.0
2023-01-25 13:45:00,16.37,16.39,16.36,16.39,233837.0,16.37,16.39,16.36,16.39,233837.0
2023-01-25 13:50:00,16.39,16.39,16.35,16.36,350461.0,16.39,16.39,16.35,16.36,350461.0
2023-01-25 13:55:00,16.36,16.37,16.34,16.35,426074.0,16.36,16.37,16.34,16.35,426074.0
2023-01-25 14:00:00,16.36,16.37,16.34,16.36,336415.0,16.36,16.37,16.34,16.36,336415.0
2023-01-25 14:05:00,16.36,16.39,16.35,16.39,370210.0,16.36,16.39,16.35,16.39,370210.0
2023-01-25 14:10:00,16.39,16.45,16.37,16.45,505694.0,16.39,16.45,16.37,16.45,505694.0
2023-01-25 14:15:00,16.45,16.48,16.43,16.44,441662.0,16.45,16.48,16.43,16.44,441662.0
2023-01-25 14:20:00,16.44,16.46,16.32,16.32,565257.0,16.44,16.46,16.32,16.32,565257.0
2023-01-25 14:25:00,16.32,16.34,16.27,16.32,421302.0,16.32,16.34,16.27,16.32,421302.0
2023-01-25 14:30:00,16.32,16.34,16.29,16.3,426322.0,16.32,16.34,16.29,16.3,426322.0
2023-01-25 14:35:00,16.31,16.34,16.29,16.33,236516.0,16.31,16.34,16.29,16.33,236516.0
2023-01-25 14:40:00,16.32,16.33,16.3,16.32,343971.0,16.32,16.33,16.3,16.32,343971.0
2023-01-25 14:45:00,16.32,16.34,16.3,16.32,276666.0,16.32,16.34,16.3,16.32,276666.0
2023-01-25 14:50:00,16.32,16.35,16.31,16.34,218071.0,16.32,16.35,16.31,16.34,218071.0
2023-01-25 14:55:00,16.35,16.39,16.33,16.35,460529.0,16.35,16.39,16.33,16.35,460529.0
2023-01-25 15:00:00,16.35,16.36,16.31,16.32,271628.0,16.35,16.36,16.31,16.32,271628.0
2023-01-25 15:05:00,16.32,16.4,16.31,16.39,447161.0,16.32,16.4,16.31,16.39,447161.0
2023-01-25 15:10:00,16.39,16.42,16.33,16.34,612480.0,16.39,16.42,16.33,16.34,612480.0
2023-01-25 15:15:00,16.35,16.39,16.29,16.3,559650.0,16.35,16.39,16.29,16.3,559650.0
2023-01-25 15:20:00,16.3,16.33,16.28,16.32,482411.0,16.3,16.33,16.28,16.32,482411.0
2023-01-25 15:25:00,16.32,16.35,16.29,16.35,303314.0,16.32,16.35,16.29,16.35,303314.0
2023-01-25 15:30:00,16.34,16.35,16.31,16.32,345451.0,16.34,16.35,16.31,16.32,345451.0
2023-01-25 15:35:00,16.32,16.32,16.28,16.31,429131.0,16.32,16.32,16.28,16.31,429131.0
2023-01-25 15:40:00,16.3,16.38,16.3,16.37,754865.0,16.3,16.38,16.3,16.37,754865.0
2023-01-25 15:45:00,16.38,16.38,16.29,16.29,897533.0,16.38,16.38,16.29,16.29,897533.0
2023-01-25 15:50:00,16.29,16.35,16.29,16.31,1164424.0,16.29,16.35,16.29,16.31,1164424.0
2023-01-25 15:55:00,16.31,16.32,16.25,16.27,1974309.0,16.31,16.32,16.25,16.27,1974309.0
2023-01-26 09:30:00,16.54,16.74,16.34,16.41,2915414.0,16.54,16.74,16.34,16.41,2915414.0
2023-01-26 09:35:00,16.42,16.52,15.87,15.88,2258072.0,16.42,16.52,15.87,15.88,2258072.0
2023-01-26 09:40:00,15.88,16.17,15.87,15.98,1451142.0,15.88,16.17,15.87,15.98,1451142.0
2023-01-26 09:45:00,15.98,16.11,15.88,15.92,1183460.0,15.98,16.11,15.88,15.92,1183460.0
2023-01-26 09:50:00,15.92,15.92,15.73,15.81,1265256.0,15.92,15.92,15.73,15.81,1265256.0
2023-01-26 09:55:00,15.81,16.0,15.81,15.99,916960.0,15.81,16.0,15.81,15.99,916960.0
2023-01-26 10:00:00,15.99,16.0,15.94,15.97,502661.0,15.99,16.0,15.94,15.97,502661.0
2023-01-26 10:05:00,15.97,16.07,15.94,16.03,854772.0,15.97,16.07,15.94,16.03,854772.0
2023-01-26 10:10:00,16.02,16.17,16.02,16.12,584515.0,16.02,16.17,16.02,16.12,584515.0
2023-01-26 10:15:00,16.11,16.33,16.11,16.32,883814.0,16.11,16.33,16.11,16.32,883814.0
2023-01-26 10:20:00,16.32,16.35,16.24,16.35,861026.0,16.32,16.35,16.24,16.35,861026.0
2023-01-26 10:25:00,16.35,16.5,16.31,16.5,914084.0,16.35,16.5,16.31,16.5,914084.0
2023-01-26 10:30:00,16.5,16.53,16.32,16.41,779615.0,16.5,16.53,16.32,16.41,779615.0
2023-01-26 10:35:00,16.41,16.41,16.19,16.2,662426.0,16.41,16.41,16.19,16.2,662426.0
2023-01-26 10:40:00,16.2,16.29,16.19,16.23,390055.0,16.2,16.29,16.19,16.23,390055.0
2023-01-26 10:45:00,16.23,16.25,16.13,16.13,537151.0,16.23,16.25,16.13,16.13,537151.0
2023-01-26 10:50:00,16.13,16.23,16.05,16.13,713769.0,16.13,16.23,16.05,16.13,713769.0
2023-01-26 10:55:00,16.13,16.14,16.01,16.07,783915.0,16.13,16.14,16.01,16.07,783915.0
2023-01-26 11:00:00,16.08,16.13,16.02,16.09,396213.0,16.08,16.13,16.02,16.09,396213.0
2023-01-26 11:05:00,16.09,16.14,16.08,16.13,300952.0,16.09,16.14,16.08,16.13,300952.0
2023-01-26 11:10:00,16.13,16.22,16.12,16.21,399214.0,16.13,16.22,16.12,16.21,399214.0
2023-01-26 11:15:00,16.21,16.26,16.2,16.23,235054.0,16.21,16.26,16.2,16.23,235054.0
2023-01-26 11:20:00,16.23,16.23,16.16,16.21,610902.0,16.23,16.23,16.16,16.21,610902.0
2023-01-26 11:25:00,16.2,16.35,16.2,16.35,455450.0,16.2,16.35,16.2,16.35,455450.0
2023-01-26 11:30:00,16.35,16.44,16.32,16.39,515712.0,16.35,16.44,16.32,16.39,515712.0
2023-01-26 11:35:00,16.39,16.44,16.27,16.3,502564.0,16.39,16.44,16.27,16.3,502564.0
2023-01-26 11:40:00,16.31,16.34,16.27,16.32,258472.0,16.31,16.34,16.27,16.32,258472.0
2023-01-26 11:45:00,16.32,16.38,16.28,16.32,252582.0,16.32,16.38,16.28,16.32,252582.0
2023-01-26 11:50:00,16.32,16.37,16.29,16.36,170984.0,16.32,16.37,16.29,16.36,170984.0
2023-01-26 11:55:00,16.36,16.36,16.21,16.24,266382.0,16.36,16.36,16.21,16.24,266382.0
2023-01-26 12:00:00,16.24,16.29,16.23,16.27,303827.0,16.24,16.29,16.23,16.27,303827.0
2023-01-26 12:05:00,16.27,16.27,16.21,16.27,280918.0,16.27,16.27,16.21,16.27,280918.0
2023-01-26 12:10:00,16.27,16.32,16.26,16.29,270760.0,16.27,16.32,16.26,16.29,270760.0
2023-01-26 12:15:00,16.28,16.33,16.26,16.32,220812.0,16.28,16.33,16.26,16.32,220812.0
2023-01-26 12:20:00,16.33,16.35,16.3,16.34,228409.0,16.33,16.35,16.3,16.34,228409.0
2023-01-26 12:25:00,16.34,16.37,16.3,16.32,234512.0,16.34,16.37,16.3,16.32,234512.0
2023-01-26 12:30:00,16.32,16.34,16.28,16.32,206191.0,16.32,16.34,16.28,16.32,206191.0
2023-01-26 12:35:00,16.31,16.37,16.29,16.35,171162.0,16.31,16.37,16.29,16.35,171162.0
2023-01-26 12:40:00,16.35,16.36,16.28,16.3,224146.0,16.35,16.36,16.28,16.3,224146.0
2023-01-26 12:45:00,16.3,16.32,16.26,16.29,181631.0,16.3,16.32,16.26,16.29,181631.0
2023-01-26 12:50:00,16.29,16.35,16.28,16.33,174850.0,16.29,16.35,16.28,16.33,174850.0
2023-01-26 12:55:00,16.33,16.34,16.3,16.3,87436.0,16.33,16.34,16.3,16.3,87436.0
2023-01-26 13:00:00,16.31,16.31,16.26,16.28,223262.0,16.31,16.31,16.26,16.28,223262.0
2023-01-26 13:05:00,16.27,16.28,16.26,16.28,231377.0,16.27,16.28,16.26,16.28,231377.0
2023-01-26 13:10:00,16.28,16.32,16.27,16.3,190905.0,16.28,16.32,16.27,16.3,190905.0
2023-01-26 13:15:00,16.3,16.33,16.28,16.28,144484.0,16.3,16.33,16.28,16.28,144484.0
2023-01-26 13:20:00,16.29,16.34,16.28,16.32,186904.0,16.29,16.34,16.28,16.32,186904.0
2023-01-26 13:25:00,16.32,16.34,16.28,16.28,127386.0,16.32,16.34,16.28,16.28,127386.0
2023-01-26 13:30:00,16.29,16.34,16.28,16.32,128922.0,16.29,16.34,16.28,16.32,128922.0
2023-01-26 13:35:00,16.32,16.39,16.32,16.38,218915.0,16.32,16.39,16.32,16.38,218915.0
2023-01-26 13:40:00,16.38,16.4,16.35,16.37,276657.0,16.38,16.4,16.35,16.37,276657.0
2023-01-26 13:45:00,16.37,16.43,16.36,16.43,244969.0,16.37,16.43,16.36,16.43,244969.0
2023-01-26 13:50:00,16.42,16.45,16.35,16.39,422761.0,16.42,16.45,16.35,16.39,422761.0
2023-01-26 13:55:00,16.39,16.4,16.34,16.36,344410.0,16.39,16.4,16.34,16.36,344410.0
2023-01-26 14:00:00,16.37,16.39,16.3,16.31,288467.0,16.37,16.39,16.3,16.31,288467.0
2023-01-26 14:05:00,16.31,16.34,16.29,16.3,203173.0,16.31,16.34,16.29,16.3,203173.0
2023-01-26 14:10:00,16.3,16.32,16.29,16.31,186833.0,16.3,16.32,16.29,16.31,186833.0
2023-01-26 14:15:00,16.31,16.37,16.31,16.35,290533.0,16.31,16.37,16.31,16.35,290533.0
2023-01-26 14:20:00,16.35,16.38,16.31,16.38,279974.0,16.35,16.38,16.31,16.38,279974.0
2023-01-26 14:25:00,16.38,16.38,16.31,16.35,327749.0,16.38,16.38,16.31,16.35,327749.0
2023-01-26 14:30:00,16.35,16.38,16.34,16.35,255311.0,16.35,16.38,16.34,16.35,255311.0
2023-01-26 14:35:00,16.34,16.4,16.34,16.37,161447.0,16.34,16.4,16.34,16.37,161447.0
2023-01-26 14:40:00,16.37,16.38,16.35,16.36,172980.0,16.37,16.38,16.35,16.36,172980.0
2023-01-26 14:45:00,16.35,16.39,16.35,16.37,125985.0,16.35,16.39,16.35,16.37,125985.0
2023-01-26 14:50:00,16.37,16.38,16.36,16.38,133299.0,16.37,16.38,16.36,16.38,133299.0
2023-01-26 14:55:00,16.38,16.4,16.35,16.36,183582.0,16.38,16.4,16.35,16.36,183582.0
2023-01-26 15:00:00,16.36,16.38,16.33,16.36,166554.0,16.36,16.38,16.33,16.36,166554.0
2023-01-26 15:05:00,16.36,16.4,16.35,16.39,357366.0,16.36,16.4,16.35,16.39,357366.0
2023-01-26 15:10:00,16.39,16.45,16.39,16.43,395418.0,16.39,16.45,16.39,16.43,395418.0
2023-01-26 15:15:00,16.43,16.48,16.42,16.46,481760.0,16.43,16.48,16.42,16.46,481760.0
2023-01-26 15:20:00,16.47,16.49,16.44,16.48,516513.0,16.47,16.49,16.44,16.48,516513.0
2023-01-26 15:25:00,16.48,16.52,16.47,16.5,547691.0,16.48,16.52,16.47,16.5,547691.0
2023-01-26 15:30:00,16.5,16.55,16.49,16.54,436525.0,16.5,16.55,16.49,16.54,436525.0
2023-01-26 15:35:00,16.54,16.58,16.53,16.55,691034.0,16.54,16.58,16.53,16.55,691034.0
2023-01-26 15:40:00,16.55,16.58,16.53,16.55,578520.0,16.55,16.58,16.53,16.55,578520.0
2023-01-26 15:45:00,16.55,16.61,16.55,16.61,984285.0,16.55,16.61,16.55,16.61,984285.0
2023-01-26 15:50:00,16.62,16.65,16.6,16.61,1365470.0,16.62,16.65,16.6,16.61,1365470.0
2023-01-26 15:55:00,16.62,16.66,16.59,16.6,2288595.0,16.62,16.66,16.59,16.6,2288595.0
2023-01-27 09:30:00,16.54,16.7,16.51,16.66,715176.0,16.54,16.7,16.51,16.66,715176.0
2023-01-27 09:35:00,16.67,16.81,16.65,16.79,698537.0,16.67,16.81,16.65,16.79,698537.0
2023-01-27 09:40:00,16.79,16.8,16.64,16.67,606155.0,16.79,16.8,16.64,16.67,606155.0
2023-01-27 09:45:00,16.66,16.78,16.66,16.73,413463.0,16.66,16.78,16.66,16.73,413463.0
2023-01-27 09:50:00,16.73,16.77,16.71,16.71,260806.0,16.73,16.77,16.71,16.71,260806.0
2023-01-27 09:55:00,16.72,16.73,16.62,16.62,216634.0,16.72,16.73,16.62,16.62,216634.0
2023-01-27 10:00:00,16.63,16.68,16.55,16.67,408374.0,16.63,16.68,16.55,16.67,408374.0
2023-01-27 10:05:00,16.66,16.74,16.65,16.71,314630.0,16.66,16.74,16.65,16.71,314630.0
2023-01-27 10:10:00,16.71,16.76,16.7,16.7,152787.0,16.71,16.76,16.7,16.7,152787.0
2023-01-27 10:15:00,16.71,16.78,16.69,16.75,411533.0,16.71,16.78,16.69,16.75,411533.0
2023-01-27 10:20:00,16.75,16.75,16.65,16.68,340684.0,16.75,16.75,16.65,16.68,340684.0
2023-01-27 10:25:00,16.68,16.68,16.63,16.66,201731.0,16.68,16.68,16.63,16.66,201731.0
2023-01-27 10:30:00,16.66,16.69,16.53,16.53,523097.0,16.66,16.69,16.53,16.53,523097.0
2023-01-27 10:35:00,16.53,16.58,16.51,16.53,271351.0,16.53,16.58,16.51,16.53,271351.0
2023-01-27 10:40:00,16.52,16.53,16.5,16.51,300625.0,16.52,16.53,16.5,16.51,300625.0
2023-01-27 10:45:00,16.51,16.51,16.42,16.46,379984.0,16.51,16.51,16.42,16.46,379984.0
2023-01-27 10:50:00,16.46,16.46,16.4,16.43,239060.0,16.46,16.46,16.4,16.43,239060.0
2023-01-27 10:55:00,16.43,16.46,16.41,16.45,200809.0,16.43,16.46,16.41,16.45,200809.0
2023-01-27 11:00:00,16.45,16.51,16.43,16.5,313179.0,16.45,16.51,16.43,16.5,313179.0
2023-01-27 11:05:00,16.5,16.5,16.45,16.46,151565.0,16.5,16.5,16.45,16.46,151565.0
2023-01-27 11:10:00,16.45,16.47,16.43,16.46,178638.0,16.45,16.47,16.43,16.46,178638.0
2023-01-27 11:15:00,16.46,16.51,16.45,16.46,257205.0,16.46,16.51,16.45,16.46,257205.0
2023-01-27 11:20:00,16.47,16.48,16.45,16.48,168851.0,16.47,16.48,16.45,16.48,168851.0
2023-01-27 11:25:00,16.48,16.49,16.42,16.45,220639.0,16.48,16.49,16.42,16.45,220639.0
2023-01-27 11:30:00,16.45,16.46,16.43,16.44,160969.0,16.45,16.46,16.43,16.44,160969.0
2023-01-27 11:35:00,16.44,16.45,16.42,16.42,168281.0,16.44,16.45,16.42,16.42,168281.0
2023-01-27 11:40:00,16.42,16.44,16.4,16.41,410924.0,16.42,16.44,16.4,16.41,410924.0
2023-01-27 11:45:00,16.41,16.42,16.39,16.41,186722.0,16.41,16.42,16.39,16.41,186722.0
2023-01-27 11:50:00,16.41,16.42,16.39,16.39,217775.0,16.41,16.42,16.39,16.39,217775.0
2023-01-27 11:55:00,16.4,16.44,16.37,16.41,257711.0,16.4,16.44,16.37,16.41,257711.0
2023-01-27 12:00:00,16.41,16.45,16.38,16.44,460581.0,16.41,16.45,16.38,16.44,460581.0
2023-01-27 12:05:00,16.44,16.45,16.39,16.41,253429.0,16.44,16.45,16.39,16.41,253429.0
2023-01-27 12:10:00,16.4,16.44,16.4,16.43,144059.0,16.4,16.44,16.4,16.43,144059.0
2023-01-27 12:15:00,16.42,16.45,16.42,16.43,186078.0,16.42,16.45,16.42,16.43,186078.0
2023-01-27 12:20:00,16.44,16.44,16.4,16.41,185070.0,16.44,16.44,16.4,16.41,185070.0
2023-01-27 12:25:00,16.41,16.42,16.39,16.41,228521.0,16.41,16.42,16.39,16.41,228521.0
2023-01-27 12:30:00,16.41,16.42,16.39,16.41,196410.0,16.41,16.42,16.39,16.41,196410.0
2023-01-27 12:35:00,16.41,16.44,16.4,16.41,259351.0,16.41,16.44,16.4,16.41,259351.0
2023-01-27 12:40:00,16.4,16.41,16.37,16.37,372958.0,16.4,16.41,16.37,16.37,372958.0
2023-01-27 12:45:00,16.38,16.42,16.37,16.4,304335.0,16.38,16.42,16.37,16.4,304335.0
2023-01-27 12:50:00,16.41,16.43,16.4,16.43,155382.0,16.41,16.43,16.4,16.43,155382.0
2023-01-27 12:55:00,16.42,16.52,16.42,16.45,1000924.0,16.42,16.52,16.42,16.45,1000924.0
2023-01-27 13:00:00,16.46,16.5,16.43,16.49,264710.0,16.46,16.5,16.43,16.49,264710.0
2023-01-27 13:05:00,16.48,16.52,16.47,16.51,204413.0,16.48,16.52,16.47,16.51,204413.0
2023-01-27 13:10:00,16.5,16.55,16.5,16.53,278939.0,16.5,16.55,16.5,16.53,278939.0
2023-01-27 13:15:00,16.53,16.56,16.52,16.55,191215.0,16.53,16.56,16.52,16.55,191215.0
2023-01-27 13:20:00,16.55,16.56,16.48,16.51,254193.0,16.55,16.56,16.48,16.51,254193.0
2023-01-27 13:25:00,16.51,16.52,16.47,16.5,180480.0,16.51,16.52,16.47,16.5,180480.0
2023-01-27 13:30:00,16.5,16.5,16.49,16.5,68517.0,16.5,16.5,16.49,16.5,68517.0
2023-01-27 13:35:00,16.5,16.55,16.49,16.55,168150.0,16.5,16.55,16.49,16.55,168150.0
2023-01-27 13:40:00,16.55,16.55,16.5,16.53,233638.0,16.55,16.55,16.5,16.53,233638.0
2023-01-27 13:45:00,16.52,16.55,16.51,16.55,348171.0,16.52,16.55,16.51,16.55,348171.0
2023-01-27 13:50:00,16.55,16.56,16.52,16.55,148390.0,16.55,16.56,16.52,16.55,148390.0
2023-01-27 13:55:00,16.55,16.55,16.54,16.54,71213.0,16.55,16.55,16.54,16.54,71213.0
2023-01-27 14:00:00,16.54,16.57,16.52,16.57,195281.0,16.54,16.57,16.52,16.57,195281.0
2023-01-27 14:05:00,16.57,16.58,16.51,16.53,354413.0,16.57,16.58,16.51,16.53,354413.0
2023-01-27 14:10:00,16.53,16.54,16.52,16.53,122728.0,16.53,16.54,16.52,16.53,122728.0
2023-01-27 14:15:00,16.54,16.56,16.52,16.55,192163.0,16.54,16.56,16.52,16.55,192163.0
2023-01-27 14:20:00,16.55,16.57,16.55,16.55,75626.0,16.55,16.57,16.55,16.55,75626.0
2023-01-27 14:25:00,16.55,16.59,16.55,16.58,225224.0,16.55,16.59,16.55,16.58,225224.0
2023-01-27 14:30:00,16.58,16.61,16.57,16.59,310612.0,16.58,16.61,16.57,16.59,310612.0
2023-01-27 14:35:00,16.59,16.62,16.58,16.62,168560.0,16.59,16.62,16.58,16.62,168560.0
2023-01-27 14:40:00,16.62,16.62,16.6,16.6,156815.0,16.62,16.62,16.6,16.6,156815.0
2023-01-27 14:45:00,16.6,16.65,16.6,16.64,357420.0,16.6,16.65,16.6,16.64,357420.0
2023-01-27 14:50:00,16.65,16.68,16.63,16.66,346362.0,16.65,16.68,16.63,16.66,346362.0
2023-01-27 14:55:00,16.66,16.67,16.62,16.63,257661.0,16.66,16.67,16.62,16.63,257661.0
2023-01-27 15:00:00,16.63,16.63,16.58,16.6,239782.0,16.63,16.63,16.58,16.6,239782.0
2023-01-27 15:05:00,16.6,16.63,16.59,16.63,177870.0,16.6,16.63,16.59,16.63,177870.0
2023-01-27 15:10:00,16.62,16.63,16.58,16.59,203571.0,16.62,16.63,16.58,16.59,203571.0
2023-01-27 15:15:00,16.59,16.61,16.58,16.6,229519.0,16.59,16.61,16.58,16.6,229519.0
2023-01-27 15:20:00,16.61,16.62,16.58,16.6,196586.0,16.61,16.62,16.58,16.6,196586.0
2023-01-27 15:25:00,16.6,16.61,16.57,16.57,216735.0,16.6,16.61,16.57,16.57,216735.0
2023-01-27 15:30:00,16.57,16.59,16.55,16.55,267429.0,16.57,16.59,16.55,16.55,267429.0
2023-01-27 15:35:00,16.55,16.56,16.5,16.51,303196.0,16.55,16.56,16.5,16.51,303196.0
2023-01-27 15:40:00,16.51,16.53,16.49,16.5,457508.0,16.51,16.53,16.49,16.5,457508.0
2023-01-27 15:45:00,16.51,16.51,16.45,16.46,474466.0,16.51,16.51,16.45,16.46,474466.0
2023-01-27 15:50:00,16.46,16.47,16.4,16.43,1121896.0,16.46,16.47,16.4,16.43,1121896.0
2023-01-27 15:55:00,16.43,16.43,16.4,16.42,1031912.0,16.43,16.43,16.4,16.42,1031912.0
2023-01-30 09:30:00,16.29,16.35,16.18,16.27,813930.0,16.29,16.35,16.18,16.27,813930.0
2023-01-30 09:35:00,16.28,16.38,16.26,16.3,359522.0,16.28,16.38,16.26,16.3,359522.0
2023-01-30 09:40:00,16.3,16.39,16.29,16.39,197091.0,16.3,16.39,16.29,16.39,197091.0
2023-01-30 09:45:00,16.39,16.47,16.38,16.45,383688.0,16.39,16.47,16.38,16.45,383688.0
2023-01-30 09:50:00,16.46,16.52,16.41,16.41,488554.0,16.46,16.52,16.41,16.41,488554.0
2023-01-30 09:55:00,16.42,16.46,16.4,16.44,291125.0,16.42,16.46,16.4,16.44,291125.0
2023-01-30 10:00:00,16.44,16.49,16.42,16.48,183407.0,16.44,16.49,16.42,16.48,183407.0
2023-01-30 10:05:00,16.48,16.54,16.47,16.53,273003.0,16.48,16.54,16.47,16.53,273003.0
2023-01-30 10:10:00,16.53,16.6,16.53,16.59,425003.0,16.53,16.6,16.53,16.59,425003.0
2023-01-30 10:15:00,16.6,16.6,16.43,16.44,455447.0,16.6,16.6,16.43,16.44,455447.0
2023-01-30 10:20:00,16.44,16.46,16.36,16.37,355341.0,16.44,16.46,16.36,16.37,355341.0
2023-01-30 10:25:00,16.37,16.38,16.3,16.32,251531.0,16.37,16.38,16.3,16.32,251531.0
2023-01-30 10:30:00,16.32,16.33,16.26,16.26,269916.0,16.32,16.33,16.26,16.26,269916.0
2023-01-30 10:35:00,16.26,16.27,16.2,16.21,272690.0,16.26,16.27,16.2,16.21,272690.0
2023-01-30 10:40:00,16.21,16.21,16.11,16.11,447348.0,16.21,16.21,16.11,16.11,447348.0
2023-01-30 10:45:00,16.12,16.18,16.09,16.16,428288.0,16.12,16.18,16.09,16.16,428288.0
2023-01-30 10:50:00,16.16,16.2,16.14,16.16,345140.0,16.16,16.2,16.14,16.16,345140.0
2023-01-30 10:55:00,16.16,16.2,16.15,16.18,207195.0,16.16,16.2,16.15,16.18,207195.0
2023-01-30 11:00:00,16.19,16.23,16.17,16.19,338160.0,16.19,16.23,16.17,16.19,338160.0
2023-01-30 11:05:00,16.19,16.19,16.14,16.19,274306.0,16.19,16.19,16.14,16.19,274306.0
2023-01-30 11:10:00,16.19,16.22,16.18,16.21,192699.0,16.19,16.22,16.18,16.21,192699.0
2023-01-30 11:15:00,16.2,16.25,16.19,16.23,265303.0,16.2,16.25,16.19,16.23,265303.0
2023-01-30 11:20:00,16.24,16.25,16.19,16.2,169667.0,16.24,16.25,16.19,16.2,169667.0
2023-01-30 11:25:00,16.2,16.24,16.17,16.22,217915.0,16.2,16.24,16.17,16.22,217915.0
2023-01-30 11:30:00,16.22,16.24,16.18,16.19,136230.0,16.22,16.24,16.18,16.19,136230.0
2023-01-30 11:35:00,16.18,16.22,16.18,16.2,225531.0,16.18,16.22,16.18,16.2,225531.0
2023-01-30 11:40:00,16.2,16.21,16.18,16.19,115360.0,16.2,16.21,16.18,16.19,115360.0
2023-01-30 11:45:00,16.19,16.22,16.18,16.19,185806.0,16.19,16.22,16.18,16.19,185806.0
2023-01-30 11:50:00,16.2,16.21,16.17,16.17,159068.0,16.2,16.21,16.17,16.17,159068.0
2023-01-30 11:55:00,16.17,16.23,16.15,16.21,197502.0,16.17,16.23,16.15,16.21,197502.0
2023-01-30 12:00:00,16.21,16.22,16.15,16.19,446497.0,16.21,16.22,16.15,16.19,446497.0
2023-01-30 12:05:00,16.18,16.2,16.16,16.17,127032.0,16.18,16.2,16.16,16.17,127032.0
2023-01-30 12:10:00,16.18,16.19,16.15,16.19,113782.0,16.18,16.19,16.15,16.19,113782.0
2023-01-30 12:15:00,16.19,16.2,16.17,16.18,184956.0,16.19,16.2,16.17,16.18,184956.0
2023-01-30 12:20:00,16.18,16.21,16.17,16.21,213242.0,16.18,16.21,16.17,16.21,213242.0
2023-01-30 12:25:00,16.21,16.22,16.17,16.21,168846.0,16.21,16.22,16.17,16.21,168846.0
2023-01-30 12:30:00,16.21,16.22,16.18,16.19,106004.0,16.21,16.22,16.18,16.19,106004.0
2023-01-30 12:35:00,16.19,16.19,16.16,16.17,195390.0,16.19,16.19,16.16,16.17,195390.0
2023-01-30 12:40:00,16.18,16.2,16.17,16.17,111559.0,16.18,16.2,16.17,16.17,111559.0
2023-01-30 12:45:00,16.17,16.18,16.15,16.16,195226.0,16.17,16.18,16.15,16.16,195226.0
2023-01-30 12:50:00,16.16,16.18,16.15,16.16,141299.0,16.16,16.18,16.15,16.16,141299.0
2023-01-30 12:55:00,16.15,16.17,16.14,16.16,184621.0,16.15,16.17,16.14,16.16,184621.0
2023-01-30 13:00:00,16.16,16.16,16.08,16.1,365409.0,16.16,16.16,16.08,16.1,365409.0
2023-01-30 13:05:00,16.1,16.13,16.08,16.1,184647.0,16.1,16.13,16.08,16.1,184647.0
2023-01-30 13:10:00,16.1,16.13,16.08,16.12,257922.0,16.1,16.13,16.08,16.12,257922.0
2023-01-30 13:15:00,16.13,16.2,16.12,16.18,187291.0,16.13,16.2,16.12,16.18,187291.0
2023-01-30 13:20:00,16.17,16.18,16.14,16.16,208969.0,16.17,16.18,16.14,16.16,208969.0
2023-01-30 13:25:00,16.16,16.18,16.14,16.15,144496.0,16.16,16.18,16.14,16.15,144496.0
2023-01-30 13:30:00,16.14,16.15,16.1,16.12,126045.0,16.14,16.15,16.1,16.12,126045.0
2023-01-30 13:35:00,16.12,16.12,16.08,16.09,101166.0,16.12,16.12,16.08,16.09,101166.0
2023-01-30 13:40:00,16.1,16.1,16.06,16.1,212032.0,16.1,16.1,16.06,16.1,212032.0
2023-01-30 13:45:00,16.09,16.11,16.08,16.1,281208.0,16.09,16.11,16.08,16.1,281208.0
2023-01-30 13:50:00,16.1,16.1,16.05,16.08,169239.0,16.1,16.1,16.05,16.08,169239.0
2023-01-30 13:55:00,16.08,16.08,16.04,16.08,262389.0,16.08,16.08,16.04,16.08,262389.0
2023-01-30 14:00:00,16.08,16.09,16.06,16.07,72551.0,16.08,16.09,16.06,16.07,72551.0
2023-01-30 14:05:00,16.08,16.08,16.02,16.03,162539.0,16.08,16.08,16.02,16.03,162539.0
2023-01-30 14:10:00,16.03,16.05,16.02,16.05,221964.0,16.03,16.05,16.02,16.05,221964.0
2023-01-30 14:15:00,16.05,16.07,16.04,16.06,133985.0,16.05,16.07,16.04,16.06,133985.0
2023-01-30 14:20:00,16.05,16.07,16.03,16.04,135184.0,16.05,16.07,16.03,16.04,135184.0
2023-01-30 14:25:00,16.04,16.06,16.03,16.04,244878.0,16.04,16.06,16.03,16.04,244878.0
2023-01-30 14:30:00,16.04,16.05,16.02,16.04,153864.0,16.04,16.05,16.02,16.04,153864.0
2023-01-30 14:35:00,16.03,16.05,16.01,16.03,208169.0,16.03,16.05,16.01,16.03,208169.0
2023-01-30 14:40:00,16.02,16.03,15.98,15.99,448467.0,16.02,16.03,15.98,15.99,448467.0
2023-01-30 14:45:00,15.99,16.01,15.98,15.99,159800.0,15.99,16.01,15.98,15.99,159800.0
2023-01-30 14:50:00,15.99,16.01,15.98,16.0,138478.0,15.99,16.01,15.98,16.0,138478.0
2023-01-30 14:55:00,16.0,16.03,15.99,16.03,120941.0,16.0,16.03,15.99,16.03,120941.0
2023-01-30 15:00:00,16.03,16.05,16.02,16.04,158798.0,16.03,16.05,16.02,16.04,158798.0
2023-01-30 15:05:00,16.05,16.07,16.05,16.06,154457.0,16.05,16.07,16.05,16.06,154457.0
2023-01-30 15:10:00,16.05,16.07,16.03,16.04,225596.0,16.05,16.07,16.03,16.04,225596.0
2023-01-30 15:15:00,16.04,16.04,16.0,16.02,196033.0,16.04,16.04,16.0,16.02,196033.0
2023-01-30 15:20:00,16.02,16.02,15.96,15.98,404766.0,16.02,16.02,15.96,15.98,404766.0
2023-01-30 15:25:00,15.98,16.0,15.97,15.99,148863.0,15.98,16.0,15.97,15.99,148863.0
2023-01-30 15:30:00,15.99,16.02,15.97,16.02,293642.0,15.99,16.02,15.97,16.02,293642.0
2023-01-30 15:35:00,16.01,16.05,16.01,16.04,249196.0,16.01,16.05,16.01,16.04,249196.0
2023-01-30 15:40:00,16.05,16.05,16.01,16.03,340003.0,16.05,16.05,16.01,16.03,340003.0
2023-01-30 15:45:00,16.03,16.03,15.98,16.0,420099.0,16.03,16.03,15.98,16.0,420099.0
2023-01-30 15:50:00,16.0,16.0,15.95,15.97,837913.0,16.0,16.0,15.95,15.97,837913.0
2023-01-30 15:55:00,15.97,15.97,15.91,15.96,1802635.0,15.97,15.97,15.91,15.96,1802635.0
2023-01-31 09:30:00,16.01,16.08,15.92,15.93,486640.0,16.01,16.08,15.92,15.93,486640.0
2023-01-31 09:35:00,15.93,16.01,15.91,16.0,220117.0,15.93,16.01,15.91,16.0,220117.0
2023-01-31 09:40:00,16.0,16.08,15.97,16.07,260203.0,16.0,16.08,15.97,16.07,260203.0
2023-01-31 09:45:00,16.07,16.09,16.01,16.02,378884.0,16.07,16.09,16.01,16.02,378884.0
2023-01-31 09:50:00,16.02,16.1,16.01,16.07,165176.0,16.02,16.1,16.01,16.07,165176.0
2023-01-31 09:55:00,16.07,16.08,15.98,15.99,134608.0,16.07,16.08,15.98,15.99,134608.0
2023-01-31 10:00:00,16.0,16.0,15.93,15.95,247528.0,16.0,16.0,15.93,15.95,247528.0
2023-01-31 10:05:00,15.95,16.04,15.94,15.99,245611.0,15.95,16.04,15.94,15.99,245611.0
2023-01-31 10:10:00,15.99,16.05,15.98,16.05,97205.0,15.99,16.05,15.98,16.05,97205.0
2023-01-31 10:15:00,16.05,16.08,16.03,16.07,221921.0,16.05,16.08,16.03,16.07,221921.0
2023-01-31 10:20:00,16.07,16.12,16.06,16.1,301944.0,16.07,16.12,16.06,16.1,301944.0
2023-01-31 10:25:00,16.1,16.1,16.07,16.1,141937.0,16.1,16.1,16.07,16.1,141937.0
2023-01-31 10:30:00,16.1,16.12,16.08,16.12,172254.0,16.1,16.12,16.08,16.12,172254.0
2023-01-31 10:35:00,16.12,16.14,16.08,16.13,357641.0,16.12,16.14,16.08,16.13,357641.0
2023-01-31 10:40:00,16.13,16.17,16.11,16.16,257848.0,16.13,16.17,16.11,16.16,257848.0
2023-01-31 10:45:00,16.16,16.2,16.14,16.2,249205.0,16.16,16.2,16.14,16.2,249205.0
2023-01-31 10:50:00,16.19,16.21,16.13,16.14,382029.0,16.19,16.21,16.13,16.14,382029.0
2023-01-31 10:55:00,16.15,16.23,16.14,16.21,422533.0,16.15,16.23,16.14,16.21,422533.0
2023-01-31 11:00:00,16.22,16.24,16.21,16.24,187132.0,16.22,16.24,16.21,16.24,187132.0
2023-01-31 11:05:00,16.23,16.24,16.21,16.23,141863.0,16.23,16.24,16.21,16.23,141863.0
2023-01-31 11:10:00,16.23,16.24,16.2,16.21,190531.0,16.23,16.24,16.2,16.21,190531.0
2023-01-31 11:15:00,16.21,16.23,16.2,16.22,190427.0,16.21,16.23,16.2,16.22,190427.0
2023-01-31 11:20:00,16.22,16.23,16.19,16.21,173178.0,16.22,16.23,16.19,16.21,173178.0
2023-01-31 11:25:00,16.21,16.22,16.18,16.2,97452.0,16.21,16.22,16.18,16.2,97452.0
2023-01-31 11:30:00,16.19,16.24,16.18,16.2,248673.0,16.19,16.24,16.18,16.2,248673.0
2023-01-31 11:35:00,16.2,16.22,16.17,16.19,179611.0,16.2,16.22,16.17,16.19,179611.0
2023-01-31 11:40:00,16.19,16.2,16.15,16.15,111615.0,16.19,16.2,16.15,16.15,111615.0
2023-01-31 11:45:00,16.16,16.17,16.14,16.15,127710.0,16.16,16.17,16.14,16.15,127710.0
2023-01-31 11:50:00,16.16,16.18,16.14,16.18,140494.0,16.16,16.18,16.14,16.18,140494.0
2023-01-31 11:55:00,16.17,16.18,16.15,16.16,125458.0,16.17,16.18,16.15,16.16,125458.0
2023-01-31 12:00:00,16.16,16.16,16.11,16.14,238469.0,16.16,16.16,16.11,16.14,238469.0
2023-01-31 12:05:00,16.14,16.15,16.1,16.1,317005.0,16.14,16.15,16.1,16.1,317005.0
2023-01-31 12:10:00,16.12,16.12,16.09,16.1,164904.0,16.12,16.12,16.09,16.1,164904.0
2023-01-31 12:15:00,16.1,16.14,16.09,16.14,183156.0,16.1,16.14,16.09,16.14,183156.0
2023-01-31 12:20:00,16.13,16.13,16.09,16.1,141120.0,16.13,16.13,16.09,16.1,141120.0
2023-01-31 12:25:00,16.1,16.1,16.09,16.1,122578.0,16.1,16.1,16.09,16.1,122578.0
2023-01-31 12:30:00,16.1,16.1,16.06,16.08,216518.0,16.1,16.1,16.06,16.08,216518.0
2023-01-31 12:35:00,16.07,16.1,16.07,16.08,117448.0,16.07,16.1,16.07,16.08,117448.0
2023-01-31 12:40:00,16.09,16.1,16.07,16.09,127477.0,16.09,16.1,16.07,16.09,127477.0
2023-01-31 12:45:00,16.09,16.12,16.07,16.07,223640.0,16.09,16.12,16.07,16.07,223640.0
2023-01-31 12:50:00,16.08,16.11,16.08,16.1,128025.0,16.08,16.11,16.08,16.1,128025.0
2023-01-31 12:55:00,16.1,16.1,16.06,16.08,144703.0,16.1,16.1,16.06,16.08,144703.0
2023-01-31 13:00:00,16.09,16.09,16.06,16.09,136738.0,16.09,16.09,16.06,16.09,136738.0
2023-01-31 13:05:00,16.09,16.1,16.08,16.08,54502.0,16.09,16.1,16.08,16.08,54502.0
2023-01-31 13:10:00,16.09,16.09,16.06,16.07,139696.0,16.09,16.09,16.06,16.07,139696.0
2023-01-31 13:15:00,16.07,16.07,16.04,16.05,223187.0,16.07,16.07,16.04,16.05,223187.0
2023-01-31 13:20:00,16.05,16.06,16.01,16.02,276655.0,16.05,16.06,16.01,16.02,276655.0
2023-01-31 13:25:00,16.02,16.05,16.02,16.05,72031.0,16.02,16.05,16.02,16.05,72031.0
2023-01-31 13:30:00,16.05,16.06,16.03,16.06,164563.0,16.05,16.06,16.03,16.06,164563.0
2023-01-31 13:35:00,16.05,16.06,16.01,16.04,224118.0,16.05,16.06,16.01,16.04,224118.0
2023-01-31 13:40:00,16.03,16.05,16.03,16.04,101785.0,16.03,16.05,16.03,16.04,101785.0
2023-01-31 13:45:00,16.04,16.06,16.03,16.06,170932.0,16.04,16.06,16.03,16.06,170932.0
2023-01-31 13:50:00,16.05,16.06,16.03,16.03,108120.0,16.05,16.06,16.03,16.03,108120.0
2023-01-31 13:55:00,16.04,16.06,16.03,16.04,90653.0,16.04,16.06,16.03,16.04,90653.0
2023-01-31 14:00:00,16.05,16.06,16.04,16.05,94655.0,16.05,16.06,16.04,16.05,94655.0
2023-01-31 14:05:00,16.05,16.06,16.04,16.05,143018.0,16.05,16.06,16.04,16.05,143018.0
2023-01-31 14:10:00,16.05,16.06,16.04,16.05,83643.0,16.05,16.06,16.04,16.05,83643.0
2023-01-31 14:15:00,16.05,16.06,16.01,16.02,228808.0,16.05,16.06,16.01,16.02,228808.0
2023-01-31 14:20:00,16.02,16.04,16.0,16.0,212370.0,16.02,16.04,16.0,16.0,212370.0
2023-01-31 14:25:00,16.01,16.03,16.0,16.02,171195.0,16.01,16.03,16.0,16.02,171195.0
2023-01-31 14:30:00,16.03,16.03,16.02,16.03,38115.0,16.03,16.03,16.02,16.03,38115.0
2023-01-31 14:35:00,16.03,16.03,16.0,16.02,153751.0,16.03,16.03,16.0,16.02,153751.0
2023-01-31 14:40:00,16.02,16.02,16.0,16.0,126738.0,16.02,16.02,16.0,16.0,126738.0
2023-01-31 14:45:00,16.0,16.01,15.96,15.96,382856.0,16.0,16.01,15.96,15.96,382856.0
2023-01-31 14:50:00,15.96,15.97,15.95,15.96,214744.0,15.96,15.97,15.95,15.96,214744.0
2023-01-31 14:55:00,15.96,15.97,15.94,15.95,230073.0,15.96,15.97,15.94,15.95,230073.0
2023-01-31 15:00:00,15.95,16.0,15.94,15.99,266427.0,15.95,16.0,15.94,15.99,266427.0
2023-01-31 15:05:00,15.98,16.0,15.97,15.99,136266.0,15.98,16.0,15.97,15.99,136266.0
2023-01-31 15:10:00,15.98,15.99,15.94,15.95,239157.0,15.98,15.99,15.94,15.95,239157.0
2023-01-31 15:15:00,15.94,15.95,15.93,15.95,240948.0,15.94,15.95,15.93,15.95,240948.0
2023-01-31 15:20:00,15.95,15.98,15.94,15.98,270015.0,15.95,15.98,15.94,15.98,270015.0
2023-01-31 15:25:00,15.98,15.99,15.95,15.98,210225.0,15.98,15.99,15.95,15.98,210225.0
2023-01-31 15:30:00,15.98,16.0,15.97,16.0,214024.0,15.98,16.0,15.97,16.0,214024.0
2023-01-31 15:35:00,16.0,16.01,15.99,16.01,289328.0,16.0,16.01,15.99,16.01,289328.0
2023-01-31 15:40:00,16.0,16.05,16.0,16.05,325201.0,16.0,16.05,16.0,16.05,325201.0
2023-01-31 15:45:00,16.05,16.07,16.04,16.07,285505.0,16.05,16.07,16.04,16.07,285505.0
2023-01-31 15:50:00,16.07,16.13,16.07,16.13,809650.0,16.07,16.13,16.07,16.13,809650.0
2023-01-31 15:55:00,16.13,16.15,16.11,16.15,1184851.0,16.13,16.15,16.11,16.15,1184851.0
2023-02-01 09:30:00,16.04,16.12,15.98,16.06,507794.0,16.04,16.12,15.98,16.06,507794.0
2023-02-01 09:35:00,16.05,16.1,16.03,16.07,272542.0,16.05,16.1,16.03,16.07,272542.0
2023-02-01 09:40:00,16.06,16.08,16.02,16.02,135007.0,16.06,16.08,16.02,16.02,135007.0
2023-02-01 09:45:00,16.02,16.13,16.02,16.12,172855.0,16.02,16.13,16.02,16.12,172855.0
2023-02-01 09:50:00,16.12,16.15,16.12,16.14,178730.0,16.12,16.15,16.12,16.14,178730.0
2023-02-01 09:55:00,16.14,16.15,16.12,16.13,147400.0,16.14,16.15,16.12,16.13,147400.0
2023-02-01 10:00:00,16.13,16.13,16.04,16.09,212275.0,16.13,16.13,16.04,16.09,212275.0
2023-02-01 10:05:00,16.08,16.11,16.05,16.05,163201.0,16.08,16.11,16.05,16.05,163201.0
2023-02-01 10:10:00,16.06,16.07,16.02,16.03,173025.0,16.06,16.07,16.02,16.03,173025.0
2023-02-01 10:15:00,16.04,16.04,15.98,16.02,277416.0,16.04,16.04,15.98,16.02,277416.0
2023-02-01 10:20:00,16.01,16.03,16.0,16.03,204425.0,16.01,16.03,16.0,16.03,204425.0
2023-02-01 10:25:00,16.03,16.05,16.0,16.05,202085.0,16.03,16.05,16.0,16.05,202085.0
2023-02-01 10:30:00,16.05,16.05,16.01,16.02,136116.0,16.05,16.05,16.01,16.02,136116.0
2023-02-01 10:35:00,16.02,16.03,15.97,15.98,233801.0,16.02,16.03,15.97,15.98,233801.0
2023-02-01 10:40:00,15.98,15.98,15.92,15.92,357719.0,15.98,15.98,15.92,15.92,357719.0
2023-02-01 10:45:00,15.93,15.94,15.92,15.94,144363.0,15.93,15.94,15.92,15.94,144363.0
2023-02-01 10:50:00,15.94,15.97,15.92,15.93,251430.0,15.94,15.97,15.92,15.93,251430.0
2023-02-01 10:55:00,15.93,15.98,15.92,15.96,250259.0,15.93,15.98,15.92,15.96,250259.0
2023-02-01 11:00:00,15.95,15.97,15.94,15.96,172236.0,15.95,15.97,15.94,15.96,172236.0
2023-02-01 11:05:00,15.97,16.03,15.96,16.02,180291.0,15.97,16.03,15.96,16.02,180291.0
2023-02-01 11:10:00,16.03,16.05,16.02,16.04,154015.0,16.03,16.05,16.02,16.04,154015.0
2023-02-01 11:15:00,16.04,16.07,16.01,16.03,273689.0,16.04,16.07,16.01,16.03,273689.0
2023-02-01 11:20:00,16.03,16.08,16.02,16.08,128245.0,16.03,16.08,16.02,16.08,128245.0
2023-02-01 11:25:00,16.08,16.09,16.05,16.09,164237.0,16.08,16.09,16.05,16.09,164237.0
2023-02-01 11:30:00,16.09,16.09,16.07,16.07,120543.0,16.09,16.09,16.07,16.07,120543.0
2023-02-01 11:35:00,16.07,16.1,16.06,16.09,204224.0,16.07,16.1,16.06,16.09,204224.0
2023-02-01 11:40:00,16.08,16.14,16.08,16.13,290556.0,16.08,16.14,16.08,16.13,290556.0
2023-02-01 11:45:00,16.13,16.14,16.12,16.13,203157.0,16.13,16.14,16.12,16.13,203157.0
2023-02-01 11:50:00,16.13,16.13,16.09,16.11,100955.0,16.13,16.13,16.09,16.11,100955.0
2023-02-01 11:55:00,16.11,16.16,16.09,16.14,192784.0,16.11,16.16,16.09,16.14,192784.0
2023-02-01 12:00:00,16.14,16.21,16.13,16.19,438537.0,16.14,16.21,16.13,16.19,438537.0
2023-02-01 12:05:00,16.19,16.22,16.17,16.21,230779.0,16.19,16.22,16.17,16.21,230779.0
2023-02-01 12:10:00,16.21,16.21,16.15,16.16,341166.0,16.21,16.21,16.15,16.16,341166.0
2023-02-01 12:15:00,16.16,16.16,16.1,16.11,188783.0,16.16,16.16,16.1,16.11,188783.0
2023-02-01 12:20:00,16.11,16.15,16.09,16.15,115696.0,16.11,16.15,16.09,16.15,115696.0
2023-02-01 12:25:00,16.15,16.17,16.14,16.16,98980.0,16.15,16.17,16.14,16.16,98980.0
2023-02-01 12:30:00,16.16,16.2,16.16,16.19,130935.0,16.16,16.2,16.16,16.19,130935.0
2023-02-01 12:35:00,16.19,16.22,16.19,16.21,142146.0,16.19,16.22,16.19,16.21,142146.0
2023-02-01 12:40:00,16.21,16.22,16.2,16.22,115250.0,16.21,16.22,16.2,16.22,115250.0
2023-02-01 12:45:00,16.22,16.22,16.18,16.19,174891.0,16.22,16.22,16.18,16.19,174891.0
2023-02-01 12:50:00,16.18,16.22,16.18,16.22,95416.0,16.18,16.22,16.18,16.22,95416.0
2023-02-01 12:55:00,16.21,16.24,16.21,16.22,117255.0,16.21,16.24,16.21,16.22,117255.0
2023-02-01 13:00:00,16.21,16.25,16.21,16.25,129749.0,16.21,16.25,16.21,16.25,129749.0
2023-02-01 13:05:00,16.25,16.3,16.24,16.29,256420.0,16.25,16.3,16.24,16.29,256420.0
2023-02-01 13:10:00,16.29,16.3,16.27,16.29,192894.0,16.29,16.3,16.27,16.29,192894.0
2023-02-01 13:15:00,16.29,16.29,16.24,16.25,258335.0,16.29,16.29,16.24,16.25,258335.0
2023-02-01 13:20:00,16.25,16.28,16.24,16.28,237330.0,16.25,16.28,16.24,16.28,237330.0
2023-02-01 13:25:00,16.28,16.3,16.27,16.29,132399.0,16.28,16.3,16.27,16.29,132399.0
2023-02-01 13:30:00,16.29,16.3,16.28,16.29,247311.0,16.29,16.3,16.28,16.29,247311.0
2023-02-01 13:35:00,16.29,16.3,16.25,16.3,228430.0,16.29,16.3,16.25,16.3,228430.0
2023-02-01 13:40:00,16.3,16.32,16.29,16.3,224936.0,16.3,16.32,16.29,16.3,224936.0
2023-02-01 13:45:00,16.3,16.31,16.25,16.26,172595.0,16.3,16.31,16.25,16.26,172595.0
2023-02-01 13:50:00,16.26,16.26,16.23,16.24,113206.0,16.26,16.26,16.23,16.24,113206.0
2023-02-01 13:55:00,16.25,16.26,16.2,16.21,184398.0,16.25,16.26,16.2,16.21,184398.0
2023-02-01 14:00:00,16.21,16.25,16.12,16.19,347146.0,16.21,16.25,16.12,16.19,347146.0
2023-02-01 14:05:00,16.18,16.28,16.18,16.24,275823.0,16.18,16.28,16.18,16.24,275823.0
2023-02-01 14:10:00,16.25,16.31,16.24,16.28,227491.0,16.25,16.31,16.24,16.28,227491.0
2023-02-01 14:15:00,16.28,16.32,16.25,16.31,345114.0,16.28,16.32,16.25,16.31,345114.0
2023-02-01 14:20:00,16.32,16.33,16.3,16.3,198139.0,16.32,16.33,16.3,16.3,198139.0
2023-02-01 14:25:00,16.3,16.33,16.29,16.3,288694.0,16.3,16.33,16.29,16.3,288694.0
2023-02-01 14:30:00,16.31,16.33,16.15,16.21,651310.0,16.31,16.33,16.15,16.21,651310.0
2023-02-01 14:35:00,16.21,16.45,16.2,16.45,887644.0,16.21,16.45,16.2,16.45,887644.0
2023-02-01 14:40:00,16.45,16.5,16.4,16.48,534343.0,16.45,16.5,16.4,16.48,534343.0
2023-02-01 14:45:00,16.48,16.59,16.45,16.56,684540.0,16.48,16.59,16.45,16.56,684540.0
2023-02-01 14:50:00,16.56,16.6,16.54,16.57,607102.0,16.56,16.6,16.54,16.57,607102.0
2023-02-01 14:55:00,16.57,16.58,16.47,16.5,482577.0,16.57,16.58,16.47,16.5,482577.0
2023-02-01 15:00:00,16.49,16.54,16.47,16.53,373462.0,16.49,16.54,16.47,16.53,373462.0
2023-02-01 15:05:00,16.53,16.63,16.52,16.6,446343.0,16.53,16.63,16.52,16.6,446343.0
2023-02-01 15:10:00,16.61,16.62,16.56,16.59,321723.0,16.61,16.62,16.56,16.59,321723.0
2023-02-01 15:15:00,16.58,16.59,16.53,16.57,322844.0,16.58,16.59,16.53,16.57,322844.0
2023-02-01 15:20:00,16.58,16.6,16.53,16.55,426267.0,16.58,16.6,16.53,16.55,426267.0
2023-02-01 15:25:00,16.55,16.6,16.55,16.6,331217.0,16.55,16.6,16.55,16.6,331217.0
2023-02-01 15:30:00,16.6,16.64,16.59,16.62,511852.0,16.6,16.64,16.59,16.62,511852.0
2023-02-01 15:35:00,16.62,16.68,16.61,16.68,549506.0,16.62,16.68,16.61,16.68,549506.0
2023-02-01 15:40:00,16.67,16.72,16.65,16.68,974991.0,16.67,16.72,16.65,16.68,974991.0
2023-02-01 15:45:00,16.68,16.69,16.64,16.65,476998.0,16.68,16.69,16.64,16.65,476998.0
2023-02-01 15:50:00,16.65,16.66,16.61,16.64,1056087.0,16.65,16.66,16.61,16.64,1056087.0
2023-02-01 15:55:00,16.64,16.7,16.63,16.7,1216795.0,16.64,16.7,16.63,16.7,1216795.0
2023-02-02 09:30:00,16.73,16.87,16.72,16.77,648780.0,16.73,16.87,16.72,16.77,648780.0
2023-02-02 09:35:00,16.77,16.84,16.72,16.82,392363.0,16.77,16.84,16.72,16.82,392363.0
2023-02-02 09:40:00,16.82,16.86,16.82,16.85,307784.0,16.82,16.86,16.82,16.85,307784.0
2023-02-02 09:45:00,16.85,16.94,16.84,16.93,621036.0,16.85,16.94,16.84,16.93,621036.0
2023-02-02 09:50:00,16.93,16.95,16.85,16.89,395419.0,16.93,16.95,16.85,16.89,395419.0
2023-02-02 09:55:00,16.88,16.89,16.78,16.8,351085.0,16.88,16.89,16.78,16.8,351085.0
2023-02-02 10:00:00,16.79,16.88,16.79,16.82,469114.0,16.79,16.88,16.79,16.82,469114.0
2023-02-02 10:05:00,16.82,16.82,16.73,16.78,385274.0,16.82,16.82,16.73,16.78,385274.0
2023-02-02 10:10:00,16.78,16.82,16.74,16.81,170816.0,16.78,16.82,16.74,16.81,170816.0
2023-02-02 10:15:00,16.82,16.87,16.79,16.87,366251.0,16.82,16.87,16.79,16.87,366251.0
2023-02-02 10:20:00,16.87,16.87,16.82,16.83,255281.0,16.87,16.87,16.82,16.83,255281.0
2023-02-02 10:25:00,16.83,16.9,16.82,16.85,272027.0,16.83,16.9,16.82,16.85,272027.0
2023-02-02 10:30:00,16.86,16.89,16.84,16.88,283248.0,16.86,16.89,16.84,16.88,283248.0
2023-02-02 10:35:00,16.88,16.95,16.87,16.95,428876.0,16.88,16.95,16.87,16.95,428876.0
2023-02-02 10:40:00,16.95,16.98,16.92,16.93,445973.0,16.95,16.98,16.92,16.93,445973.0
2023-02-02 10:45:00,16.94,16.98,16.92,16.98,340848.0,16.94,16.98,16.92,16.98,340848.0
2023-02-02 10:50:00,16.97,17.04,16.96,17.01,707278.0,16.97,17.04,16.96,17.01,707278.0
2023-02-02 10:55:00,17.01,17.1,16.99,17.1,420771.0,17.01,17.1,16.99,17.1,420771.0
2023-02-02 11:00:00,17.1,17.12,17.06,17.11,547500.0,17.1,17.12,17.06,17.11,547500.0
2023-02-02 11:05:00,17.12,17.12,17.06,17.07,156277.0,17.12,17.12,17.06,17.07,156277.0
2023-02-02 11:10:00,17.08,17.1,17.02,17.05,252099.0,17.08,17.1,17.02,17.05,252099.0
2023-02-02 11:15:00,17.05,17.07,16.98,17.0,417836.0,17.05,17.07,16.98,17.0,417836.0
2023-02-02 11:20:00,17.0,17.07,16.98,17.07,279452.0,17.0,17.07,16.98,17.07,279452.0
2023-02-02 11:25:00,17.06,17.1,17.03,17.04,224192.0,17.06,17.1,17.03,17.04,224192.0
2023-02-02 11:30:00,17.04,17.09,17.02,17.09,263552.0,17.04,17.09,17.02,17.09,263552.0
2023-02-02 11:35:00,17.08,17.11,17.01,17.02,290630.0,17.08,17.11,17.01,17.02,290630.0
2023-02-02 11:40:00,17.01,17.02,16.98,17.01,272963.0,17.01,17.02,16.98,17.01,272963.0
2023-02-02 11:45:00,17.01,17.02,16.98,17.02,272285.0,17.01,17.02,16.98,17.02,272285.0
2023-02-02 11:50:00,17.02,17.03,16.98,17.02,302797.0,17.02,17.03,16.98,17.02,302797.0
2023-02-02 11:55:00,17.01,17.06,17.0,17.03,223312.0,17.01,17.06,17.0,17.03,223312.0
2023-02-02 12:00:00,17.02,17.05,17.01,17.04,187310.0,17.02,17.05,17.01,17.04,187310.0
2023-02-02 12:05:00,17.03,17.06,17.0,17.01,160011.0,17.03,17.06,17.0,17.01,160011.0
2023-02-02 12:10:00,17.01,17.05,17.0,17.05,205725.0,17.01,17.05,17.0,17.05,205725.0
2023-02-02 12:15:00,17.05,17.06,17.02,17.06,174779.0,17.05,17.06,17.02,17.06,174779.0
2023-02-02 12:20:00,17.05,17.09,17.04,17.09,316434.0,17.05,17.09,17.04,17.09,316434.0
2023-02-02 12:25:00,17.09,17.12,17.08,17.09,306876.0,17.09,17.12,17.08,17.09,306876.0
2023-02-02 12:30:00,17.09,17.12,17.07,17.12,159985.0,17.09,17.12,17.07,17.12,159985.0
2023-02-02 12:35:00,17.12,17.17,17.11,17.16,671755.0,17.12,17.17,17.11,17.16,671755.0
2023-02-02 12:40:00,17.16,17.17,17.12,17.13,299923.0,17.16,17.17,17.12,17.13,299923.0
2023-02-02 12:45:00,17.13,17.16,17.11,17.16,134590.0,17.13,17.16,17.11,17.16,134590.0
2023-02-02 12:50:00,17.16,17.18,17.15,17.18,224625.0,17.16,17.18,17.15,17.18,224625.0
2023-02-02 12:55:00,17.18,17.2,17.17,17.2,232103.0,17.18,17.2,17.17,17.2,232103.0
2023-02-02 13:00:00,17.2,17.22,17.19,17.21,255592.0,17.2,17.22,17.19,17.21,255592.0
2023-02-02 13:05:00,17.21,17.22,17.17,17.19,327842.0,17.21,17.22,17.17,17.19,327842.0
2023-02-02 13:10:00,17.19,17.22,17.19,17.19,266427.0,17.19,17.22,17.19,17.19,266427.0
2023-02-02 13:15:00,17.2,17.22,17.18,17.21,221829.0,17.2,17.22,17.18,17.21,221829.0
2023-02-02 13:20:00,17.21,17.22,17.18,17.21,126107.0,17.21,17.22,17.18,17.21,126107.0
2023-02-02 13:25:00,17.21,17.22,17.19,17.21,134721.0,17.21,17.22,17.19,17.21,134721.0
2023-02-02 13:30:00,17.21,17.25,17.2,17.25,263963.0,17.21,17.25,17.2,17.25,263963.0
2023-02-02 13:35:00,17.24,17.27,17.23,17.27,289247.0,17.24,17.27,17.23,17.27,289247.0
2023-02-02 13:40:00,17.27,17.28,17.24,17.25,286353.0,17.27,17.28,17.24,17.25,286353.0
2023-02-02 13:45:00,17.26,17.27,17.24,17.26,149204.0,17.26,17.27,17.24,17.26,149204.0
2023-02-02 13:50:00,17.27,17.3,17.24,17.3,325258.0,17.27,17.3,17.24,17.3,325258.0
2023-02-02 13:55:00,17.3,17.31,17.28,17.3,395251.0,17.3,17.31,17.28,17.3,395251.0
2023-02-02 14:00:00,17.3,17.32,17.28,17.3,272164.0,17.3,17.32,17.28,17.3,272164.0
2023-02-02 14:05:00,17.3,17.31,17.27,17.27,158820.0,17.3,17.31,17.27,17.27,158820.0
2023-02-02 14:10:00,17.27,17.28,17.2,17.24,298494.0,17.27,17.28,17.2,17.24,298494.0
2023-02-02 14:15:00,17.24,17.26,17.18,17.2,310111.0,17.24,17.26,17.18,17.2,310111.0
2023-02-02 14:20:00,17.2,17.2,17.1,17.12,494491.0,17.2,17.2,17.1,17.12,494491.0
2023-02-02 14:25:00,17.11,17.15,17.09,17.11,384475.0,17.11,17.15,17.09,17.11,384475.0
2023-02-02 14:30:00,17.11,17.12,17.06,17.09,379363.0,17.11,17.12,17.06,17.09,379363.0
2023-02-02 14:35:00,17.09,17.1,17.03,17.04,324981.0,17.09,17.1,17.03,17.04,324981.0
2023-02-02 14:40:00,17.04,17.05,17.0,17.04,333358.0,17.04,17.05,17.0,17.04,333358.0
2023-02-02 14:45:00,17.04,17.04,16.99,17.03,374478.0,17.04,17.04,16.99,17.03,374478.0
2023-02-02 14:50:00,17.03,17.05,16.99,17.0,293226.0,17.03,17.05,16.99,17.0,293226.0
2023-02-02 14:55:00,16.99,17.0,16.93,16.95,398991.0,16.99,17.0,16.93,16.95,398991.0
2023-02-02 15:00:00,16.95,16.95,16.87,16.91,438198.0,16.95,16.95,16.87,16.91,438198.0
2023-02-02 15:05:00,16.91,16.98,16.9,16.93,324653.0,16.91,16.98,16.9,16.93,324653.0
2023-02-02 15:10:00,16.93,16.99,16.92,16.99,248526.0,16.93,16.99,16.92,16.99,248526.0
2023-02-02 15:15:00,16.99,17.0,16.96,16.99,226692.0,16.99,17.0,16.96,16.99,226692.0
2023-02-02 15:20:00,16.99,17.01,16.98,17.01,274043.0,16.99,17.01,16.98,17.01,274043.0
2023-02-02 15:25:00,17.01,17.02,16.97,17.01,331909.0,17.01,17.02,16.97,17.01,331909.0
2023-02-02 15:30:00,17.01,17.05,17.0,17.04,455866.0,17.01,17.05,17.0,17.04,455866.0
2023-02-02 15:35:00,17.04,17.06,17.02,17.03,297539.0,17.04,17.06,17.02,17.03,297539.0
2023-02-02 15:40:00,17.03,17.06,17.0,17.01,505012.0,17.03,17.06,17.0,17.01,505012.0
2023-02-02 15:45:00,17.01,17.02,16.98,17.0,552557.0,17.01,17.02,16.98,17.0,552557.0
2023-02-02 15:50:00,17.0,17.07,16.99,17.02,1188755.0,17.0,17.07,16.99,17.02,1188755.0
2023-02-02 15:55:00,17.02,17.07,17.01,17.07,1275668.0,17.02,17.07,17.01,17.07,1275668.0
2023-02-03 09:30:00,16.87,16.98,16.85,16.98,503361.0,16.87,16.98,16.85,16.98,503361.0
2023-02-03 09:35:00,16.98,17.06,16.9,17.05,294929.0,16.98,17.06,16.9,17.05,294929.0
2023-02-03 09:40:00,17.04,17.07,17.02,17.02,317382.0,17.04,17.07,17.02,17.02,317382.0
2023-02-03 09:45:00,17.02,17.02,16.95,16.99,291209.0,17.02,17.02,16.95,16.99,291209.0
2023-02-03 09:50:00,16.98,17.09,16.96,17.08,313164.0,16.98,17.09,16.96,17.08,313164.0
2023-02-03 09:55:00,17.08,17.1,16.96,16.98,336827.0,17.08,17.1,16.96,16.98,336827.0
2023-02-03 10:00:00,16.97,16.99,16.92,16.92,285392.0,16.97,16.99,16.92,16.92,285392.0
2023-02-03 10:05:00,16.92,16.98,16.91,16.97,167339.0,16.92,16.98,16.91,16.97,167339.0
2023-02-03 10:10:00,16.96,17.0,16.94,16.99,154908.0,16.96,17.0,16.94,16.99,154908.0
2023-02-03 10:15:00,16.99,17.01,16.93,16.94,282843.0,16.99,17.01,16.93,16.94,282843.0
2023-02-03 10:20:00,16.94,16.99,16.93,16.96,175761.0,16.94,16.99,16.93,16.96,175761.0
2023-02-03 10:25:00,16.96,17.01,16.95,16.99,140952.0,16.96,17.01,16.95,16.99,140952.0
2023-02-03 10:30:00,17.0,17.07,16.99,17.07,238696.0,17.0,17.07,16.99,17.07,238696.0
2023-02-03 10:35:00,17.07,17.09,17.04,17.09,225384.0,17.07,17.09,17.04,17.09,225384.0
2023-02-03 10:40:00,17.09,17.09,17.03,17.05,184273.0,17.09,17.09,17.03,17.05,184273.0
2023-02-03 10:45:00,17.05,17.15,17.04,17.15,235076.0,17.05,17.15,17.04,17.15,235076.0
2023-02-03 10:50:00,17.14,17.17,17.12,17.14,223621.0,17.14,17.17,17.12,17.14,223621.0
2023-02-03 10:55:00,17.13,17.16,17.1,17.14,228657.0,17.13,17.16,17.1,17.14,228657.0
2023-02-03 11:00:00,17.14,17.15,17.05,17.05,210700.0,17.14,17.15,17.05,17.05,210700.0
2023-02-03 11:05:00,17.05,17.09,17.03,17.04,233725.0,17.05,17.09,17.03,17.04,233725.0
2023-02-03 11:10:00,17.05,17.06,17.04,17.05,177625.0,17.05,17.06,17.04,17.05,177625.0
2023-02-03 11:15:00,17.04,17.06,17.02,17.03,106376.0,17.04,17.06,17.02,17.03,106376.0
2023-02-03 11:20:00,17.03,17.05,17.0,17.04,124310.0,17.03,17.05,17.0,17.04,124310.0
2023-02-03 11:25:00,17.04,17.07,17.01,17.07,141168.0,17.04,17.07,17.01,17.07,141168.0
2023-02-03 11:30:00,17.07,17.1,17.06,17.08,199075.0,17.07,17.1,17.06,17.08,199075.0
2023-02-03 11:35:00,17.08,17.1,17.04,17.05,201412.0,17.08,17.1,17.04,17.05,201412.0
2023-02-03 11:40:00,17.05,17.08,17.03,17.05,158721.0,17.05,17.08,17.03,17.05,158721.0
2023-02-03 11:45:00,17.05,17.07,17.02,17.02,153209.0,17.05,17.07,17.02,17.02,153209.0
2023-02-03 11:50:00,17.02,17.06,17.01,17.03,153533.0,17.02,17.06,17.01,17.03,153533.0
2023-02-03 11:55:00,17.03,17.06,17.0,17.01,182928.0,17.03,17.06,17.0,17.01,182928.0
2023-02-03 12:00:00,17.01,17.09,17.0,17.09,115264.0,17.01,17.09,17.0,17.09,115264.0
2023-02-03 12:05:00,17.08,17.1,17.06,17.07,145503.0,17.08,17.1,17.06,17.07,145503.0
2023-02-03 12:10:00,17.07,17.09,17.06,17.06,69118.0,17.07,17.09,17.06,17.06,69118.0
2023-02-03 12:15:00,17.06,17.1,17.06,17.1,106131.0,17.06,17.1,17.06,17.1,106131.0
2023-02-03 12:20:00,17.09,17.15,17.09,17.13,314159.0,17.09,17.15,17.09,17.13,314159.0
2023-02-03 12:25:00,17.12,17.17,17.12,17.16,266882.0,17.12,17.17,17.12,17.16,266882.0
2023-02-03 12:30:00,17.15,17.16,17.13,17.14,111698.0,17.15,17.16,17.13,17.14,111698.0
2023-02-03 12:35:00,17.14,17.18,17.13,17.18,134886.0,17.14,17.18,17.13,17.18,134886.0
2023-02-03 12:40:00,17.17,17.19,17.16,17.19,120578.0,17.17,17.19,17.16,17.19,120578.0
2023-02-03 12:45:00,17.19,17.22,17.18,17.2,231461.0,17.19,17.22,17.18,17.2,231461.0
2023-02-03 12:50:00,17.2,17.21,17.15,17.16,195852.0,17.2,17.21,17.15,17.16,195852.0
2023-02-03 12:55:00,17.16,17.17,17.07,17.08,193085.0,17.16,17.17,17.07,17.08,193085.0
2023-02-03 13:00:00,17.07,17.09,17.04,17.05,177601.0,17.07,17.09,17.04,17.05,177601.0
2023-02-03 13:05:00,17.04,17.07,17.02,17.03,199580.0,17.04,17.07,17.02,17.03,199580.0
2023-02-03 13:10:00,17.03,17.03,16.98,17.03,283695.0,17.03,17.03,16.98,17.03,283695.0
2023-02-03 13:15:00,17.03,17.06,17.02,17.05,229420.0,17.03,17.06,17.02,17.05,229420.0
2023-02-03 13:20:00,17.04,17.06,17.01,17.02,136549.0,17.04,17.06,17.01,17.02,136549.0
2023-02-03 13:25:00,17.01,17.03,17.0,17.0,62711.0,17.01,17.03,17.0,17.0,62711.0
2023-02-03 13:30:00,17.0,17.0,16.94,16.94,236196.0,17.0,17.0,16.94,16.94,236196.0
2023-02-03 13:35:00,16.94,16.97,16.93,16.95,116385.0,16.94,16.97,16.93,16.95,116385.0
2023-02-03 13:40:00,16.94,16.95,16.88,16.89,211803.0,16.94,16.95,16.88,16.89,211803.0
2023-02-03 13:45:00,16.89,16.92,16.86,16.91,175446.0,16.89,16.92,16.86,16.91,175446.0
2023-02-03 13:50:00,16.91,16.96,16.9,16.94,113633.0,16.91,16.96,16.9,16.94,113633.0
2023-02-03 13:55:00,16.95,16.98,16.94,16.96,94138.0,16.95,16.98,16.94,16.96,94138.0
2023-02-03 14:00:00,16.96,16.96,16.93,16.95,137362.0,16.96,16.96,16.93,16.95,137362.0
2023-02-03 14:05:00,16.95,16.95,16.92,16.93,77240.0,16.95,16.95,16.92,16.93,77240.0
2023-02-03 14:10:00,16.93,16.94,16.9,16.93,186642.0,16.93,16.94,16.9,16.93,186642.0
2023-02-03 14:15:00,16.93,16.94,16.89,16.89,92665.0,16.93,16.94,16.89,16.89,92665.0
2023-02-03 14:20:00,16.9,16.91,16.86,16.87,163497.0,16.9,16.91,16.86,16.87,163497.0
2023-02-03 14:25:00,16.87,16.91,16.86,16.91,545771.0,16.87,16.91,16.86,16.91,545771.0
2023-02-03 14:30:00,16.9,16.91,16.86,16.89,247066.0,16.9,16.91,16.86,16.89,247066.0
2023-02-03 14:35:00,16.9,16.93,16.89,16.93,170260.0,16.9,16.93,16.89,16.93,170260.0
2023-02-03 14:40:00,16.92,16.94,16.9,16.91,151248.0,16.92,16.94,16.9,16.91,151248.0
2023-02-03 14:45:00,16.91,16.93,16.9,16.93,424882.0,16.91,16.93,16.9,16.93,424882.0
2023-02-03 14:50:00,16.92,16.94,16.9,16.94,123904.0,16.92,16.94,16.9,16.94,123904.0
2023-02-03 14:55:00,16.94,16.94,16.88,16.91,262938.0,16.94,16.94,16.88,16.91,262938.0
2023-02-03 15:00:00,16.91,16.91,16.88,16.9,192625.0,16.91,16.91,16.88,16.9,192625.0
2023-02-03 15:05:00,16.9,16.92,16.89,16.91,91785.0,16.9,16.92,16.89,16.91,91785.0
2023-02-03 15:10:00,16.91,16.96,16.91,16.95,218584.0,16.91,16.96,16.91,16.95,218584.0
2023-02-03 15:15:00,16.95,16.98,16.92,16.94,310732.0,16.95,16.98,16.92,16.94,310732.0
2023-02-03 15:20:00,16.94,16.97,16.93,16.96,231630.0,16.94,16.97,16.93,16.96,231630.0
2023-02-03 15:25:00,16.96,16.98,16.95,16.96,187898.0,16.96,16.98,16.95,16.96,187898.0
2023-02-03 15:30:00,16.97,17.0,16.95,16.96,271169.0,16.97,17.0,16.95,16.96,271169.0
2023-02-03 15:35:00,16.96,16.96,16.94,16.95,693368.0,16.96,16.96,16.94,16.95,693368.0
2023-02-03 15:40:00,16.96,16.98,16.94,16.95,372757.0,16.96,16.98,16.94,16.95,372757.0
2023-02-03 15:45:00,16.95,16.96,16.94,16.96,442007.0,16.95,16.96,16.94,16.96,442007.0
2023-02-03 15:50:00,16.96,17.01,16.95,17.01,665159.0,16.96,17.01,16.95,17.01,665159.0
2023-02-03 15:55:00,17.01,17.05,16.99,17.04,1295800.0,17.01,17.05,16.99,17.04,1295800.0
2023-02-06 09:30:00,16.9,17.07,16.86,16.91,667619.0,16.9,17.07,16.86,16.91,667619.0
2023-02-06 09:35:00,16.91,16.98,16.89,16.94,310338.0,16.91,16.98,16.89,16.94,310338.0
2023-02-06 09:40:00,16.94,17.01,16.93,17.0,270313.0,16.94,17.01,16.93,17.0,270313.0
2023-02-06 09:45:00,17.0,17.03,16.87,16.88,403000.0,17.0,17.03,16.87,16.88,403000.0
2023-02-06 09:50:00,16.87,16.91,16.8,16.84,344704.0,16.87,16.91,16.8,16.84,344704.0
2023-02-06 09:55:00,16.84,16.9,16.81,16.9,258802.0,16.84,16.9,16.81,16.9,258802.0
2023-02-06 10:00:00,16.9,16.96,16.88,16.92,374989.0,16.9,16.96,16.88,16.92,374989.0
2023-02-06 10:05:00,16.91,16.94,16.89,16.9,159161.0,16.91,16.94,16.89,16.9,159161.0
2023-02-06 10:10:00,16.89,16.91,16.86,16.89,191213.0,16.89,16.91,16.86,16.89,191213.0
2023-02-06 10:15:00,16.89,16.89,16.84,16.85,289315.0,16.89,16.89,16.84,16.85,289315.0
2023-02-06 10:20:00,16.85,16.85,16.81,16.82,276489.0,16.85,16.85,16.81,16.82,276489.0
2023-02-06 10:25:00,16.83,16.88,16.82,16.88,143481.0,16.83,16.88,16.82,16.88,143481.0
2023-02-06 10:30:00,16.88,16.89,16.82,16.88,181428.0,16.88,16.89,16.82,16.88,181428.0
2023-02-06 10:35:00,16.89,16.89,16.8,16.8,247105.0,16.89,16.89,16.8,16.8,247105.0
2023-02-06 10:40:00,16.8,16.86,16.79,16.83,194949.0,16.8,16.86,16.79,16.83,194949.0
2023-02-06 10:45:00,16.83,16.9,16.82,16.87,266796.0,16.83,16.9,16.82,16.87,266796.0
2023-02-06 10:50:00,16.87,16.95,16.86,16.94,195028.0,16.87,16.95,16.86,16.94,195028.0
2023-02-06 10:55:00,16.95,16.97,16.92,16.94,342339.0,16.95,16.97,16.92,16.94,342339.0
2023-02-06 11:00:00,16.94,17.0,16.92,16.98,179905.0,16.94,17.0,16.92,16.98,179905.0
2023-02-06 11:05:00,16.98,17.05,16.97,17.01,270488.0,16.98,17.05,16.97,17.01,270488.0
2023-02-06 11:10:00,17.0,17.02,16.98,16.98,130532.0,17.0,17.02,16.98,16.98,130532.0
2023-02-06 11:15:00,16.99,17.05,16.98,17.03,266677.0,16.99,17.05,16.98,17.03,266677.0
2023-02-06 11:20:00,17.03,17.06,17.02,17.05,245515.0,17.03,17.06,17.02,17.05,245515.0
2023-02-06 11:25:00,17.05,17.07,17.03,17.04,158529.0,17.05,17.07,17.03,17.04,158529.0
2023-02-06 11:30:00,17.04,17.07,17.0,17.01,188952.0,17.04,17.07,17.0,17.01,188952.0
2023-02-06 11:35:00,17.0,17.04,16.99,17.03,165153.0,17.0,17.04,16.99,17.03,165153.0
2023-02-06 11:40:00,17.03,17.04,17.01,17.02,99296.0,17.03,17.04,17.01,17.02,99296.0
2023-02-06 11:45:00,17.02,17.04,17.0,17.01,102497.0,17.02,17.04,17.0,17.01,102497.0
2023-02-06 11:50:00,17.01,17.06,17.0,17.06,131093.0,17.01,17.06,17.0,17.06,131093.0
2023-02-06 11:55:00,17.05,17.06,17.0,17.02,192500.0,17.05,17.06,17.0,17.02,192500.0
2023-02-06 12:00:00,17.03,17.04,17.0,17.0,85341.0,17.03,17.04,17.0,17.0,85341.0
2023-02-06 12:05:00,17.01,17.03,17.0,17.03,81335.0,17.01,17.03,17.0,17.03,81335.0
2023-02-06 12:10:00,17.03,17.03,17.0,17.01,30858.0,17.03,17.03,17.0,17.01,30858.0
2023-02-06 12:15:00,17.01,17.02,16.97,16.97,126894.0,17.01,17.02,16.97,16.97,126894.0
2023-02-06 12:20:00,16.98,16.99,16.96,16.98,111386.0,16.98,16.99,16.96,16.98,111386.0
2023-02-06 12:25:00,16.98,17.01,16.95,17.01,188468.0,16.98,17.01,16.95,17.01,188468.0
2023-02-06 12:30:00,17.01,17.06,17.0,17.06,222242.0,17.01,17.06,17.0,17.06,222242.0
2023-02-06 12:35:00,17.05,17.09,17.04,17.05,135259.0,17.05,17.09,17.04,17.05,135259.0
2023-02-06 12:40:00,17.05,17.07,17.02,17.03,89440.0,17.05,17.07,17.02,17.03,89440.0
2023-02-06 12:45:00,17.03,17.06,17.02,17.05,64848.0,17.03,17.06,17.02,17.05,64848.0
2023-02-06 12:50:00,17.05,17.05,17.0,17.0,121186.0,17.05,17.05,17.0,17.0,121186.0
2023-02-06 12:55:00,17.01,17.01,16.99,17.0,142883.0,17.01,17.01,16.99,17.0,142883.0
2023-02-06 13:00:00,17.0,17.02,16.95,16.96,183172.0,17.0,17.02,16.95,16.96,183172.0
2023-02-06 13:05:00,16.96,16.98,16.93,16.98,195276.0,16.96,16.98,16.93,16.98,195276.0
2023-02-06 13:10:00,16.98,17.0,16.94,17.0,147964.0,16.98,17.0,16.94,17.0,147964.0
2023-02-06 13:15:00,17.0,17.0,16.98,17.0,96536.0,17.0,17.0,16.98,17.0,96536.0
2023-02-06 13:20:00,17.0,17.04,16.98,16.98,202689.0,17.0,17.04,16.98,16.98,202689.0
2023-02-06 13:25:00,16.98,16.99,16.94,16.96,96590.0,16.98,16.99,16.94,16.96,96590.0
2023-02-06 13:30:00,16.96,16.99,16.95,16.96,100515.0,16.96,16.99,16.95,16.96,100515.0
2023-02-06 13:35:00,16.96,16.97,16.95,16.96,106048.0,16.96,16.97,16.95,16.96,106048.0
2023-02-06 13:40:00,16.96,16.96,16.92,16.94,129218.0,16.96,16.96,16.92,16.94,129218.0
2023-02-06 13:45:00,16.93,16.94,16.89,16.91,132920.0,16.93,16.94,16.89,16.91,132920.0
2023-02-06 13:50:00,16.91,16.96,16.91,16.95,88703.0,16.91,16.96,16.91,16.95,88703.0
2023-02-06 13:55:00,16.95,16.97,16.94,16.95,90230.0,16.95,16.97,16.94,16.95,90230.0
2023-02-06 14:00:00,16.96,16.99,16.95,16.97,90163.0,16.96,16.99,16.95,16.97,90163.0
2023-02-06 14:05:00,16.96,17.01,16.95,16.98,104197.0,16.96,17.01,16.95,16.98,104197.0
2023-02-06 14:10:00,16.98,17.01,16.98,16.99,139456.0,16.98,17.01,16.98,16.99,139456.0
2023-02-06 14:15:00,17.0,17.02,16.98,17.0,129617.0,17.0,17.02,16.98,17.0,129617.0
2023-02-06 14:20:00,17.0,17.0,16.97,16.97,107184.0,17.0,17.0,16.97,16.97,107184.0
2023-02-06 14:25:00,16.98,16.98,16.95,16.97,124605.0,16.98,16.98,16.95,16.97,124605.0
2023-02-06 14:30:00,16.97,16.98,16.95,16.96,132918.0,16.97,16.98,16.95,16.96,132918.0
2023-02-06 14:35:00,16.96,16.96,16.92,16.94,93500.0,16.96,16.96,16.92,16.94,93500.0
2023-02-06 14:40:00,16.94,16.95,16.91,16.95,160531.0,16.94,16.95,16.91,16.95,160531.0
2023-02-06 14:45:00,16.95,16.95,16.92,16.95,75605.0,16.95,16.95,16.92,16.95,75605.0
2023-02-06 14:50:00,16.95,16.96,16.93,16.96,103298.0,16.95,16.96,16.93,16.96,103298.0
2023-02-06 14:55:00,16.96,16.97,16.93,16.96,99787.0,16.96,16.97,16.93,16.96,99787.0
2023-02-06 15:00:00,16.96,16.97,16.94,16.95,156049.0,16.96,16.97,16.94,16.95,156049.0
2023-02-06 15:05:00,16.95,16.96,16.93,16.96,116213.0,16.95,16.96,16.93,16.96,116213.0
2023-02-06 15:10:00,16.96,16.96,16.91,16.91,101096.0,16.96,16.96,16.91,16.91,101096.0
2023-02-06 15:15:00,16.92,16.93,16.9,16.91,184726.0,16.92,16.93,16.9,16.91,184726.0
2023-02-06 15:20:00,16.91,16.92,16.88,16.88,258389.0,16.91,16.92,16.88,16.88,258389.0
2023-02-06 15:25:00,16.89,16.89,16.86,16.89,185275.0,16.89,16.89,16.86,16.89,185275.0
2023-02-06 15:30:00,16.89,16.89,16.84,16.89,440269.0,16.89,16.89,16.84,16.89,440269.0
2023-02-06 15:35:00,16.89,16.91,16.88,16.9,232043.0,16.89,16.91,16.88,16.9,232043.0
2023-02-06 15:40:00,16.9,16.91,16.89,16.91,141870.0,16.9,16.91,16.89,16.91,141870.0
2023-02-06 15:45:00,16.9,16.92,16.87,16.88,376100.0,16.9,16.92,16.87,16.88,376100.0
2023-02-06 15:50:00,16.87,16.95,16.87,16.94,709863.0,16.87,16.95,16.87,16.94,709863.0
2023-02-06 15:55:00,16.93,16.95,16.91,16.91,900366.0,16.93,16.95,16.91,16.91,900366.0
2023-02-07 09:30:00,16.92,16.96,16.88,16.9,343371.0,16.92,16.96,16.88,16.9,343371.0
2023-02-07 09:35:00,16.9,16.94,16.84,16.93,416234.0,16.9,16.94,16.84,16.93,416234.0
2023-02-07 09:40:00,16.93,16.93,16.87,16.9,253067.0,16.93,16.93,16.87,16.9,253067.0
2023-02-07 09:45:00,16.9,16.92,16.83,16.88,231726.0,16.9,16.92,16.83,16.88,231726.0
2023-02-07 09:50:00,16.87,16.94,16.87,16.93,206030.0,16.87,16.94,16.87,16.93,206030.0
2023-02-07 09:55:00,16.93,16.95,16.88,16.94,185579.0,16.93,16.95,16.88,16.94,185579.0
2023-02-07 10:00:00,16.94,16.95,16.86,16.9,150659.0,16.94,16.95,16.86,16.9,150659.0
2023-02-07 10:05:00,16.89,16.91,16.86,16.87,141297.0,16.89,16.91,16.86,16.87,141297.0
2023-02-07 10:10:00,16.87,16.9,16.84,16.86,192979.0,16.87,16.9,16.84,16.86,192979.0
2023-02-07 10:15:00,16.86,16.9,16.82,16.88,410501.0,16.86,16.9,16.82,16.88,410501.0
2023-02-07 10:20:00,16.89,16.89,16.82,16.82,384429.0,16.89,16.89,16.82,16.82,384429.0
2023-02-07 10:25:00,16.83,16.83,16.78,16.81,214949.0,16.83,16.83,16.78,16.81,214949.0
2023-02-07 10:30:00,16.81,16.85,16.79,16.82,162544.0,16.81,16.85,16.79,16.82,162544.0
2023-02-07 10:35:00,16.81,16.86,16.8,16.86,182907.0,16.81,16.86,16.8,16.86,182907.0
2023-02-07 10:40:00,16.85,16.88,16.83,16.88,409676.0,16.85,16.88,16.83,16.88,409676.0
2023-02-07 10:45:00,16.88,16.89,16.85,16.88,161371.0,16.88,16.89,16.85,16.88,161371.0
2023-02-07 10:50:00,16.89,16.92,16.88,16.91,210394.0,16.89,16.92,16.88,16.91,210394.0
2023-02-07 10:55:00,16.91,16.91,16.85,16.89,214471.0,16.91,16.91,16.85,16.89,214471.0
2023-02-07 11:00:00,16.89,16.91,16.88,16.89,86885.0,16.89,16.91,16.88,16.89,86885.0
2023-02-07 11:05:00,16.89,16.91,16.84,16.89,113274.0,16.89,16.91,16.84,16.89,113274.0
2023-02-07 11:10:00,16.89,16.91,16.88,16.91,174365.0,16.89,16.91,16.88,16.91,174365.0
2023-02-07 11:15:00,16.91,16.92,16.89,16.89,81065.0,16.91,16.92,16.89,16.89,81065.0
2023-02-07 11:20:00,16.89,16.91,16.88,16.89,79861.0,16.89,16.91,16.88,16.89,79861.0
2023-02-07 11:25:00,16.88,16.92,16.88,16.9,85317.0,16.88,16.92,16.88,16.9,85317.0
2023-02-07 11:30:00,16.91,16.95,16.9,16.94,146569.0,16.91,16.95,16.9,16.94,146569.0
2023-02-07 11:35:00,16.93,16.94,16.89,16.92,95522.0,16.93,16.94,16.89,16.92,95522.0
2023-02-07 11:40:00,16.92,16.93,16.86,16.87,258108.0,16.92,16.93,16.86,16.87,258108.0
2023-02-07 11:45:00,16.88,16.9,16.87,16.89,67706.0,16.88,16.9,16.87,16.89,67706.0
2023-02-07 11:50:00,16.89,16.9,16.88,16.89,96454.0,16.89,16.9,16.88,16.89,96454.0
2023-02-07 11:55:00,16.89,16.9,16.87,16.88,94682.0,16.89,16.9,16.87,16.88,94682.0
2023-02-07 12:00:00,16.88,16.89,16.87,16.88,44942.0,16.88,16.89,16.87,16.88,44942.0
2023-02-07 12:05:00,16.87,16.88,16.82,16.82,104880.0,16.87,16.88,16.82,16.82,104880.0
2023-02-07 12:10:00,16.82,16.84,16.81,16.82,141587.0,16.82,16.84,16.81,16.82,141587.0
2023-02-07 12:15:00,16.82,16.84,16.8,16.81,175087.0,16.82,16.84,16.8,16.81,175087.0
2023-02-07 12:20:00,16.81,16.82,16.78,16.79,163008.0,16.81,16.82,16.78,16.79,163008.0
2023-02-07 12:25:00,16.79,16.8,16.75,16.77,97054.0,16.79,16.8,16.75,16.77,97054.0
2023-02-07 12:30:00,16.77,16.77,16.73,16.76,219684.0,16.77,16.77,16.73,16.76,219684.0
2023-02-07 12:35:00,16.76,16.76,16.74,16.75,99072.0,16.76,16.76,16.74,16.75,99072.0
2023-02-07 12:40:00,16.74,16.82,16.72,16.8,322706.0,16.74,16.82,16.72,16.8,322706.0
2023-02-07 12:45:00,16.81,16.94,16.8,16.94,392023.0,16.81,16.94,16.8,16.94,392023.0
2023-02-07 12:50:00,16.94,16.98,16.92,16.96,374680.0,16.94,16.98,16.92,16.96,374680.0
2023-02-07 12:55:00,16.96,17.02,16.95,16.96,326421.0,16.96,17.02,16.95,16.96,326421.0
2023-02-07 13:00:00,16.97,17.01,16.94,16.95,272561.0,16.97,17.01,16.94,16.95,272561.0
2023-02-07 13:05:00,16.95,16.97,16.88,16.9,265810.0,16.95,16.97,16.88,16.9,265810.0
2023-02-07 13:10:00,16.9,16.93,16.87,16.88,155440.0,16.9,16.93,16.87,16.88,155440.0
2023-02-07 13:15:00,16.87,16.89,16.78,16.82,209464.0,16.87,16.89,16.78,16.82,209464.0
2023-02-07 13:20:00,16.83,16.84,16.75,16.77,302370.0,16.83,16.84,16.75,16.77,302370.0
2023-02-07 13:25:00,16.77,16.8,16.67,16.67,297788.0,16.77,16.8,16.67,16.67,297788.0
2023-02-07 13:30:00,16.67,16.67,16.54,16.55,278168.0,16.67,16.67,16.54,16.55,278168.0
2023-02-07 13:35:00,16.55,16.62,16.54,16.62,280784.0,16.55,16.62,16.54,16.62,280784.0
2023-02-07 13:40:00,16.62,16.69,16.59,16.64,327346.0,16.62,16.69,16.59,16.64,327346.0
2023-02-07 13:45:00,16.64,16.66,16.58,16.59,245802.0,16.64,16.66,16.58,16.59,245802.0
2023-02-07 13:50:00,16.59,16.66,16.59,16.65,115643.0,16.59,16.66,16.59,16.65,115643.0
2023-02-07 13:55:00,16.65,16.68,16.63,16.68,103017.0,16.65,16.68,16.63,16.68,103017.0
2023-02-07 14:00:00,16.67,16.74,16.66,16.71,157329.0,16.67,16.74,16.66,16.71,157329.0
2023-02-07 14:05:00,16.72,16.79,16.71,16.77,241305.0,16.72,16.79,16.71,16.77,241305.0
2023-02-07 14:10:00,16.77,16.8,16.76,16.78,188181.0,16.77,16.8,16.76,16.78,188181.0
2023-02-07 14:15:00,16.79,16.83,16.79,16.8,172905.0,16.79,16.83,16.79,16.8,172905.0
2023-02-07 14:20:00,16.8,16.83,16.77,16.82,146688.0,16.8,16.83,16.77,16.82,146688.0
2023-02-07 14:25:00,16.82,16.83,16.79,16.79,105590.0,16.82,16.83,16.79,16.79,105590.0
2023-02-07 14:30:00,16.8,16.86,16.79,16.84,146876.0,16.8,16.86,16.79,16.84,146876.0
2023-02-07 14:35:00,16.83,16.85,16.81,16.82,117804.0,16.83,16.85,16.81,16.82,117804.0
2023-02-07 14:40:00,16.82,16.87,16.8,16.82,166539.0,16.82,16.87,16.8,16.82,166539.0
2023-02-07 14:45:00,16.82,16.87,16.82,16.87,83743.0,16.82,16.87,16.82,16.87,83743.0
2023-02-07 14:50:00,16.87,16.88,16.85,16.87,174554.0,16.87,16.88,16.85,16.87,174554.0
2023-02-07 14:55:00,16.86,16.88,16.85,16.88,38987.0,16.86,16.88,16.85,16.88,38987.0
2023-02-07 15:00:00,16.88,16.93,16.84,16.85,213452.0,16.88,16.93,16.84,16.85,213452.0
2023-02-07 15:05:00,16.84,16.86,16.81,16.82,230104.0,16.84,16.86,16.81,16.82,230104.0
2023-02-07 15:10:00,16.82,16.85,16.82,16.84,74848.0,16.82,16.85,16.82,16.84,74848.0
2023-02-07 15:15:00,16.85,16.87,16.83,16.87,250447.0,16.85,16.87,16.83,16.87,250447.0
2023-02-07 15:20:00,16.87,16.91,16.86,16.88,210913.0,16.87,16.91,16.86,16.88,210913.0
2023-02-07 15:25:00,16.89,16.94,16.88,16.94,110662.0,16.89,16.94,16.88,16.94,110662.0
2023-02-07 15:30:00,16.94,16.96,16.92,16.96,211773.0,16.94,16.96,16.92,16.96,211773.0
2023-02-07 15:35:00,16.96,16.96,16.93,16.96,224190.0,16.96,16.96,16.93,16.96,224190.0
2023-02-07 15:40:00,16.96,16.97,16.93,16.94,227425.0,16.96,16.97,16.93,16.94,227425.0
2023-02-07 15:45:00,16.94,16.98,16.93,16.97,379684.0,16.94,16.98,16.93,16.97,379684.0
2023-02-07 15:50:00,16.97,17.03,16.97,17.03,772775.0,16.97,17.03,16.97,17.03,772775.0
2023-02-07 15:55:00,17.02,17.03,16.95,16.96,1112025.0,17.02,17.03,16.95,16.96,1112025.0
2023-02-08 09:30:00,17.26,17.44,17.22,17.32,1389151.0,17.26,17.44,17.22,17.32,1389151.0
2023-02-08 09:35:00,17.32,17.35,17.24,17.28,472665.0,17.32,17.35,17.24,17.28,472665.0
2023-02-08 09:40:00,17.29,17.3,17.19,17.23,358634.0,17.29,17.3,17.19,17.23,358634.0
2023-02-08 09:45:00,17.23,17.28,17.19,17.22,253366.0,17.23,17.28,17.19,17.22,253366.0
2023-02-08 09:50:00,17.21,17.23,17.15,17.16,274987.0,17.21,17.23,17.15,17.16,274987.0
2023-02-08 09:55:00,17.16,17.3,17.12,17.29,553792.0,17.16,17.3,17.12,17.29,553792.0
2023-02-08 10:00:00,17.3,17.32,17.23,17.32,447780.0,17.3,17.32,17.23,17.32,447780.0
2023-02-08 10:05:00,17.32,17.38,17.31,17.36,395014.0,17.32,17.38,17.31,17.36,395014.0
2023-02-08 10:10:00,17.37,17.38,17.33,17.36,283752.0,17.37,17.38,17.33,17.36,283752.0
2023-02-08 10:15:00,17.36,17.39,17.35,17.39,234815.0,17.36,17.39,17.35,17.39,234815.0
2023-02-08 10:20:00,17.39,17.39,17.27,17.29,422619.0,17.39,17.39,17.27,17.29,422619.0
2023-02-08 10:25:00,17.28,17.29,17.21,17.27,304043.0,17.28,17.29,17.21,17.27,304043.0
2023-02-08 10:30:00,17.26,17.26,17.14,17.17,300611.0,17.26,17.26,17.14,17.17,300611.0
2023-02-08 10:35:00,17.18,17.2,17.14,17.17,179698.0,17.18,17.2,17.14,17.17,179698.0
2023-02-08 10:40:00,17.17,17.19,17.12,17.14,204249.0,17.17,17.19,17.12,17.14,204249.0
2023-02-08 10:45:00,17.13,17.19,17.13,17.17,206623.0,17.13,17.19,17.13,17.17,206623.0
2023-02-08 10:50:00,17.17,17.18,17.07,17.07,571414.0,17.17,17.18,17.07,17.07,571414.0
2023-02-08 10:55:00,17.07,17.09,17.05,17.06,335002.0,17.07,17.09,17.05,17.06,335002.0
2023-02-08 11:00:00,17.05,17.07,17.02,17.03,297447.0,17.05,17.07,17.02,17.03,297447.0
2023-02-08 11:05:00,17.03,17.03,16.99,17.0,201103.0,17.03,17.03,16.99,17.0,201103.0
2023-02-08 11:10:00,16.99,17.01,16.97,16.99,127696.0,16.99,17.01,16.97,16.99,127696.0
2023-02-08 11:15:00,16.99,16.99,16.94,16.97,187161.0,16.99,16.99,16.94,16.97,187161.0
2023-02-08 11:20:00,16.97,16.98,16.92,16.92,212400.0,16.97,16.98,16.92,16.92,212400.0
2023-02-08 11:25:00,16.93,16.93,16.88,16.92,212526.0,16.93,16.93,16.88,16.92,212526.0
2023-02-08 11:30:00,16.91,16.93,16.88,16.9,149144.0,16.91,16.93,16.88,16.9,149144.0
2023-02-08 11:35:00,16.9,16.96,16.89,16.95,224137.0,16.9,16.96,16.89,16.95,224137.0
2023-02-08 11:40:00,16.95,16.95,16.9,16.91,155645.0,16.95,16.95,16.9,16.91,155645.0
2023-02-08 11:45:00,16.91,16.93,16.87,16.88,158551.0,16.91,16.93,16.87,16.88,158551.0
2023-02-08 11:50:00,16.88,16.89,16.83,16.86,207769.0,16.88,16.89,16.83,16.86,207769.0
2023-02-08 11:55:00,16.87,16.92,16.85,16.91,197856.0,16.87,16.92,16.85,16.91,197856.0
2023-02-08 12:00:00,16.91,16.91,16.84,16.85,155292.0,16.91,16.91,16.84,16.85,155292.0
2023-02-08 12:05:00,16.85,16.85,16.83,16.85,112811.0,16.85,16.85,16.83,16.85,112811.0
2023-02-08 12:10:00,16.85,16.88,16.83,16.84,107825.0,16.85,16.88,16.83,16.84,107825.0
2023-02-08 12:15:00,16.84,16.88,16.83,16.87,86073.0,16.84,16.88,16.83,16.87,86073.0
2023-02-08 12:20:00,16.87,16.89,16.85,16.89,129075.0,16.87,16.89,16.85,16.89,129075.0
2023-02-08 12:25:00,16.89,16.89,16.85,16.85,112219.0,16.89,16.89,16.85,16.85,112219.0
2023-02-08 12:30:00,16.86,16.9,16.85,16.85,116404.0,16.86,16.9,16.85,16.85,116404.0
2023-02-08 12:35:00,16.86,16.87,16.82,16.83,211587.0,16.86,16.87,16.82,16.83,211587.0
2023-02-08 12:40:00,16.82,16.83,16.8,16.8,89508.0,16.82,16.83,16.8,16.8,89508.0
2023-02-08 12:45:00,16.8,16.84,16.8,16.84,50857.0,16.8,16.84,16.8,16.84,50857.0
2023-02-08 12:50:00,16.84,16.85,16.82,16.82,123684.0,16.84,16.85,16.82,16.82,123684.0
2023-02-08 12:55:00,16.83,16.85,16.81,16.85,102133.0,16.83,16.85,16.81,16.85,102133.0
2023-02-08 13:00:00,16.85,16.86,16.82,16.84,132085.0,16.85,16.86,16.82,16.84,132085.0
2023-02-08 13:05:00,16.84,16.9,16.82,16.88,126848.0,16.84,16.9,16.82,16.88,126848.0
2023-02-08 13:10:00,16.89,16.93,16.88,16.91,122012.0,16.89,16.93,16.88,16.91,122012.0
2023-02-08 13:15:00,16.91,16.93,16.9,16.92,173552.0,16.91,16.93,16.9,16.92,173552.0
2023-02-08 13:20:00,16.91,16.93,16.91,16.93,54938.0,16.91,16.93,16.91,16.93,54938.0
2023-02-08 13:25:00,16.93,16.94,16.9,16.91,95529.0,16.93,16.94,16.9,16.91,95529.0
2023-02-08 13:30:00,16.91,16.92,16.88,16.89,110651.0,16.91,16.92,16.88,16.89,110651.0
2023-02-08 13:35:00,16.89,16.94,16.88,16.91,172594.0,16.89,16.94,16.88,16.91,172594.0
2023-02-08 13:40:00,16.92,16.94,16.9,16.92,69805.0,16.92,16.94,16.9,16.92,69805.0
2023-02-08 13:45:00,16.93,16.95,16.91,16.92,138851.0,16.93,16.95,16.91,16.92,138851.0
2023-02-08 13:50:00,16.92,16.94,16.9,16.94,95420.0,16.92,16.94,16.9,16.94,95420.0
2023-02-08 13:55:00,16.93,16.96,16.92,16.95,110857.0,16.93,16.96,16.92,16.95,110857.0
2023-02-08 14:00:00,16.95,16.96,16.93,16.96,163471.0,16.95,16.96,16.93,16.96,163471.0
2023-02-08 14:05:00,16.96,17.0,16.93,17.0,140289.0,16.96,17.0,16.93,17.0,140289.0
2023-02-08 14:10:00,17.0,17.05,16.99,17.05,283375.0,17.0,17.05,16.99,17.05,283375.0
2023-02-08 14:15:00,17.04,17.08,17.04,17.07,167885.0,17.04,17.08,17.04,17.07,167885.0
2023-02-08 14:20:00,17.07,17.08,17.04,17.06,105525.0,17.07,17.08,17.04,17.06,105525.0
2023-02-08 14:25:00,17.06,17.07,17.03,17.05,149325.0,17.06,17.07,17.03,17.05,149325.0
2023-02-08 14:30:00,17.05,17.06,17.03,17.04,195259.0,17.05,17.06,17.03,17.04,195259.0
2023-02-08 14:35:00,17.04,17.06,17.03,17.05,56838.0,17.04,17.06,17.03,17.05,56838.0
2023-02-08 14:40:00,17.05,17.06,16.99,17.03,146021.0,17.05,17.06,16.99,17.03,146021.0
2023-02-08 14:45:00,17.02,17.03,16.95,16.96,139228.0,17.02,17.03,16.95,16.96,139228.0
2023-02-08 14:50:00,16.96,16.98,16.95,16.98,137033.0,16.96,16.98,16.95,16.98,137033.0
2023-02-08 14:55:00,16.98,17.0,16.97,17.0,86899.0,16.98,17.0,16.97,17.0,86899.0
2023-02-08 15:00:00,16.99,17.0,16.95,16.96,91041.0,16.99,17.0,16.95,16.96,91041.0
2023-02-08 15:05:00,16.95,16.96,16.89,16.91,301627.0,16.95,16.96,16.89,16.91,301627.0
2023-02-08 15:10:00,16.91,16.92,16.89,16.92,76121.0,16.91,16.92,16.89,16.92,76121.0
2023-02-08 15:15:00,16.91,16.96,16.91,16.93,170953.0,16.91,16.96,16.91,16.93,170953.0
2023-02-08 15:20:00,16.93,16.99,16.93,16.98,110744.0,16.93,16.99,16.93,16.98,110744.0
2023-02-08 15:25:00,16.98,16.98,16.94,16.95,154842.0,16.98,16.98,16.94,16.95,154842.0
2023-02-08 15:30:00,16.95,16.98,16.94,16.95,161808.0,16.95,16.98,16.94,16.95,161808.0
2023-02-08 15:35:00,16.95,16.99,16.95,16.98,70917.0,16.95,16.99,16.95,16.98,70917.0
2023-02-08 15:40:00,16.98,17.01,16.97,17.0,284948.0,16.98,17.01,16.97,17.0,284948.0
2023-02-08 15:45:00,17.0,17.0,16.95,16.96,236600.0,17.0,17.0,16.95,16.96,236600.0
2023-02-08 15:50:00,16.95,16.99,16.94,16.98,580886.0,16.95,16.99,16.94,16.98,580886.0
2023-02-08 15:55:00,16.98,16.99,16.96,16.97,843098.0,16.98,16.99,16.96,16.97,843098.0
2023-02-09 09:30:00,17.11,17.16,17.08,17.14,361505.0,17.11,17.16,17.08,17.14,361505.0
2023-02-09 09:35:00,17.14,17.14,17.05,17.09,159344.0,17.14,17.14,17.05,17.09,159344.0
2023-02-09 09:40:00,17.1,17.11,17.07,17.09,174240.0,17.1,17.11,17.07,17.09,174240.0
2023-02-09 09:45:00,17.09,17.13,17.07,17.1,238686.0,17.09,17.13,17.07,17.1,238686.0
2023-02-09 09:50:00,17.1,17.11,17.0,17.02,138074.0,17.1,17.11,17.0,17.02,138074.0
2023-02-09 09:55:00,17.01,17.03,16.95,16.96,293225.0,17.01,17.03,16.95,16.96,293225.0
2023-02-09 10:00:00,16.96,17.01,16.94,16.98,191999.0,16.96,17.01,16.94,16.98,191999.0
2023-02-09 10:05:00,16.97,17.05,16.96,17.03,181408.0,16.97,17.05,16.96,17.03,181408.0
2023-02-09 10:10:00,17.02,17.07,17.02,17.06,150876.0,17.02,17.07,17.02,17.06,150876.0
2023-02-09 10:15:00,17.07,17.11,17.07,17.1,174004.0,17.07,17.11,17.07,17.1,174004.0
2023-02-09 10:20:00,17.1,17.1,17.05,17.07,103962.0,17.1,17.1,17.05,17.07,103962.0
2023-02-09 10:25:00,17.07,17.07,17.03,17.03,155196.0,17.07,17.07,17.03,17.03,155196.0
2023-02-09 10:30:00,17.03,17.04,16.98,16.98,115957.0,17.03,17.04,16.98,16.98,115957.0
2023-02-09 10:35:00,16.98,17.07,16.97,17.05,252904.0,16.98,17.07,16.97,17.05,252904.0
2023-02-09 10:40:00,17.05,17.08,17.03,17.07,244621.0,17.05,17.08,17.03,17.07,244621.0
2023-02-09 10:45:00,17.07,17.1,17.05,17.1,190698.0,17.07,17.1,17.05,17.1,190698.0
2023-02-09 10:50:00,17.1,17.13,17.09,17.11,183385.0,17.1,17.13,17.09,17.11,183385.0
2023-02-09 10:55:00,17.11,17.16,17.09,17.15,361316.0,17.11,17.16,17.09,17.15,361316.0
2023-02-09 11:00:00,17.14,17.15,17.06,17.1,253956.0,17.14,17.15,17.06,17.1,253956.0
2023-02-09 11:05:00,17.09,17.12,17.08,17.12,206749.0,17.09,17.12,17.08,17.12,206749.0
2023-02-09 11:10:00,17.12,17.12,17.08,17.12,158552.0,17.12,17.12,17.08,17.12,158552.0
2023-02-09 11:15:00,17.11,17.12,17.08,17.12,171899.0,17.11,17.12,17.08,17.12,171899.0
2023-02-09 11:20:00,17.12,17.13,17.05,17.06,149877.0,17.12,17.13,17.05,17.06,149877.0
2023-02-09 11:25:00,17.06,17.09,17.05,17.06,103430.0,17.06,17.09,17.05,17.06,103430.0
2023-02-09 11:30:00,17.06,17.07,17.01,17.02,247142.0,17.06,17.07,17.01,17.02,247142.0
2023-02-09 11:35:00,17.02,17.05,16.97,17.04,319896.0,17.02,17.05,16.97,17.04,319896.0
2023-02-09 11:40:00,17.04,17.06,17.02,17.06,126290.0,17.04,17.06,17.02,17.06,126290.0
2023-02-09 11:45:00,17.05,17.09,17.04,17.09,124868.0,17.05,17.09,17.04,17.09,124868.0
2023-02-09 11:50:00,17.08,17.1,17.06,17.09,134819.0,17.08,17.1,17.06,17.09,134819.0
2023-02-09 11:55:00,17.08,17.09,17.03,17.03,181262.0,17.08,17.09,17.03,17.03,181262.0
2023-02-09 12:00:00,17.03,17.07,17.02,17.03,192967.0,17.03,17.07,17.02,17.03,192967.0
2023-02-09 12:05:00,17.03,17.06,17.01,17.05,78044.0,17.03,17.06,17.01,17.05,78044.0
2023-02-09 12:10:00,17.05,17.06,17.03,17.05,83569.0,17.05,17.06,17.03,17.05,83569.0
2023-02-09 12:15:00,17.05,17.08,17.02,17.08,112964.0,17.05,17.08,17.02,17.08,112964.0
2023-02-09 12:20:00,17.07,17.08,17.04,17.06,163002.0,17.07,17.08,17.04,17.06,163002.0
2023-02-09 12:25:00,17.05,17.07,17.03,17.05,101251.0,17.05,17.07,17.03,17.05,101251.0
2023-02-09 12:30:00,17.04,17.05,16.99,17.01,173532.0,17.04,17.05,16.99,17.01,173532.0
2023-02-09 12:35:00,17.01,17.02,16.96,16.96,135481.0,17.01,17.02,16.96,16.96,135481.0
2023-02-09 12:40:00,16.96,16.98,16.95,16.98,171754.0,16.96,16.98,16.95,16.98,171754.0
2023-02-09 12:45:00,16.98,16.98,16.94,16.94,157206.0,16.98,16.98,16.94,16.94,157206.0
2023-02-09 12:50:00,16.95,16.95,16.93,16.94,100843.0,16.95,16.95,16.93,16.94,100843.0
2023-02-09 12:55:00,16.94,16.98,16.94,16.97,78378.0,16.94,16.98,16.94,16.97,78378.0
2023-02-09 13:00:00,16.97,16.99,16.95,16.96,188716.0,16.97,16.99,16.95,16.96,188716.0
2023-02-09 13:05:00,16.97,16.98,16.95,16.96,111090.0,16.97,16.98,16.95,16.96,111090.0
2023-02-09 13:10:00,16.96,16.97,16.94,16.95,27985.0,16.96,16.97,16.94,16.95,27985.0
2023-02-09 13:15:00,16.95,16.97,16.94,16.95,61683.0,16.95,16.97,16.94,16.95,61683.0
2023-02-09 13:20:00,16.96,16.97,16.94,16.95,130930.0,16.96,16.97,16.94,16.95,130930.0
2023-02-09 13:25:00,16.95,16.99,16.95,16.98,151164.0,16.95,16.99,16.95,16.98,151164.0
2023-02-09 13:30:00,16.97,17.03,16.96,17.02,188109.0,16.97,17.03,16.96,17.02,188109.0
2023-02-09 13:35:00,17.01,17.02,17.0,17.01,92687.0,17.01,17.02,17.0,17.01,92687.0
2023-02-09 13:40:00,17.01,17.03,16.99,17.02,166508.0,17.01,17.03,16.99,17.02,166508.0
2023-02-09 13:45:00,17.02,17.02,16.97,17.01,161366.0,17.02,17.02,16.97,17.01,161366.0
2023-02-09 13:50:00,17.0,17.03,17.0,17.02,99872.0,17.0,17.03,17.0,17.02,99872.0
2023-02-09 13:55:00,17.02,17.02,16.98,16.98,97885.0,17.02,17.02,16.98,16.98,97885.0
2023-02-09 14:00:00,16.98,17.02,16.95,16.95,200687.0,16.98,17.02,16.95,16.95,200687.0
2023-02-09 14:05:00,16.96,16.96,16.94,16.95,80984.0,16.96,16.96,16.94,16.95,80984.0
2023-02-09 14:10:00,16.96,16.96,16.91,16.94,82714.0,16.96,16.96,16.91,16.94,82714.0
2023-02-09 14:15:00,16.94,16.94,16.89,16.91,245967.0,16.94,16.94,16.89,16.91,245967.0
2023-02-09 14:20:00,16.91,16.92,16.88,16.88,108506.0,16.91,16.92,16.88,16.88,108506.0
2023-02-09 14:25:00,16.88,16.9,16.86,16.86,113178.0,16.88,16.9,16.86,16.86,113178.0
2023-02-09 14:30:00,16.87,16.87,16.83,16.83,313181.0,16.87,16.87,16.83,16.83,313181.0
2023-02-09 14:35:00,16.84,16.84,16.8,16.8,270608.0,16.84,16.84,16.8,16.8,270608.0
2023-02-09 14:40:00,16.8,16.81,16.77,16.8,179549.0,16.8,16.81,16.77,16.8,179549.0
2023-02-09 14:45:00,16.8,16.8,16.77,16.79,164885.0,16.8,16.8,16.77,16.79,164885.0
2023-02-09 14:50:00,16.79,16.8,16.76,16.77,139611.0,16.79,16.8,16.76,16.77,139611.0
2023-02-09 14:55:00,16.77,16.77,16.73,16.73,256094.0,16.77,16.77,16.73,16.73,256094.0
2023-02-09 15:00:00,16.73,16.74,16.67,16.68,251474.0,16.73,16.74,16.67,16.68,251474.0
2023-02-09 15:05:00,16.68,16.72,16.66,16.71,355887.0,16.68,16.72,16.66,16.71,355887.0
2023-02-09 15:10:00,16.72,16.73,16.68,16.69,141943.0,16.72,16.73,16.68,16.69,141943.0
2023-02-09 15:15:00,16.68,16.7,16.67,16.69,182975.0,16.68,16.7,16.67,16.69,182975.0
2023-02-09 15:20:00,16.69,16.7,16.65,16.65,146410.0,16.69,16.7,16.65,16.65,146410.0
2023-02-09 15:25:00,16.66,16.66,16.62,16.64,179296.0,16.66,16.66,16.62,16.64,179296.0
2023-02-09 15:30:00,16.64,16.64,16.59,16.6,140856.0,16.64,16.64,16.59,16.6,140856.0
2023-02-09 15:35:00,16.6,16.65,16.59,16.64,219582.0,16.6,16.65,16.59,16.64,219582.0
2023-02-09 15:40:00,16.65,16.68,16.63,16.68,215366.0,16.65,16.68,16.63,16.68,215366.0
2023-02-09 15:45:00,16.68,16.69,16.63,16.64,273584.0,16.68,16.69,16.63,16.64,273584.0
2023-02-09 15:50:00,16.64,16.72,16.64,16.71,593424.0,16.64,16.72,16.64,16.71,593424.0
2023-02-09 15:55:00,16.71,16.72,16.64,16.66,857018.0,16.71,16.72,16.64,16.66,857018.0
2023-02-10 09:30:00,16.41,16.44,16.33,16.38,546231.0,16.41,16.44,16.33,16.38,546231.0
2023-02-10 09:35:00,16.38,16.39,16.25,16.26,358882.0,16.38,16.39,16.25,16.26,358882.0
2023-02-10 09:40:00,16.26,16.3,16.19,16.3,419572.0,16.26,16.3,16.19,16.3,419572.0
2023-02-10 09:45:00,16.3,16.33,16.26,16.28,375189.0,16.3,16.33,16.26,16.28,375189.0
2023-02-10 09:50:00,16.28,16.31,16.24,16.29,318231.0,16.28,16.31,16.24,16.29,318231.0
2023-02-10 09:55:00,16.28,16.34,16.26,16.32,176440.0,16.28,16.34,16.26,16.32,176440.0
2023-02-10 10:00:00,16.31,16.32,16.2,16.23,394913.0,16.31,16.32,16.2,16.23,394913.0
2023-02-10 10:05:00,16.23,16.24,16.14,16.21,499364.0,16.23,16.24,16.14,16.21,499364.0
2023-02-10 10:10:00,16.21,16.36,16.2,16.34,235351.0,16.21,16.36,16.2,16.34,235351.0
2023-02-10 10:15:00,16.33,16.35,16.28,16.32,155256.0,16.33,16.35,16.28,16.32,155256.0
2023-02-10 10:20:00,16.33,16.34,16.3,16.33,104914.0,16.33,16.34,16.3,16.33,104914.0
2023-02-10 10:25:00,16.34,16.35,16.3,16.32,115913.0,16.34,16.35,16.3,16.32,115913.0
2023-02-10 10:30:00,16.32,16.38,16.3,16.38,231013.0,16.32,16.38,16.3,16.38,231013.0
2023-02-10 10:35:00,16.38,16.42,16.36,16.38,197159.0,16.38,16.42,16.36,16.38,197159.0
2023-02-10 10:40:00,16.37,16.38,16.3,16.31,110432.0,16.37,16.38,16.3,16.31,110432.0
2023-02-10 10:45:00,16.3,16.32,16.26,16.29,136407.0,16.3,16.32,16.26,16.29,136407.0
2023-02-10 10:50:00,16.28,16.29,16.23,16.26,131643.0,16.28,16.29,16.23,16.26,131643.0
2023-02-10 10:55:00,16.27,16.27,16.23,16.25,129266.0,16.27,16.27,16.23,16.25,129266.0
2023-02-10 11:00:00,16.25,16.27,16.23,16.26,129658.0,16.25,16.27,16.23,16.26,129658.0
2023-02-10 11:05:00,16.25,16.3,16.24,16.3,214054.0,16.25,16.3,16.24,16.3,214054.0
2023-02-10 11:10:00,16.3,16.34,16.27,16.29,213936.0,16.3,16.34,16.27,16.29,213936.0
2023-02-10 11:15:00,16.29,16.35,16.28,16.34,180745.0,16.29,16.35,16.28,16.34,180745.0
2023-02-10 11:20:00,16.34,16.35,16.32,16.32,90610.0,16.34,16.35,16.32,16.32,90610.0
2023-02-10 11:25:00,16.31,16.38,16.3,16.37,123824.0,16.31,16.38,16.3,16.37,123824.0
2023-02-10 11:30:00,16.36,16.39,16.33,16.38,208753.0,16.36,16.39,16.33,16.38,208753.0
2023-02-10 11:35:00,16.39,16.41,16.36,16.37,114042.0,16.39,16.41,16.36,16.37,114042.0
2023-02-10 11:40:00,16.37,16.37,16.34,16.37,126418.0,16.37,16.37,16.34,16.37,126418.0
2023-02-10 11:45:00,16.37,16.37,16.32,16.32,100650.0,16.37,16.37,16.32,16.32,100650.0
2023-02-10 11:50:00,16.33,16.33,16.3,16.32,136034.0,16.33,16.33,16.3,16.32,136034.0
2023-02-10 11:55:00,16.32,16.33,16.28,16.3,137054.0,16.32,16.33,16.28,16.3,137054.0
2023-02-10 12:00:00,16.3,16.3,16.25,16.27,139029.0,16.3,16.3,16.25,16.27,139029.0
2023-02-10 12:05:00,16.27,16.29,16.25,16.25,77982.0,16.27,16.29,16.25,16.25,77982.0
2023-02-10 12:10:00,16.25,16.29,16.22,16.24,140544.0,16.25,16.29,16.22,16.24,140544.0
2023-02-10 12:15:00,16.24,16.25,16.22,16.23,94241.0,16.24,16.25,16.22,16.23,94241.0
2023-02-10 12:20:00,16.23,16.28,16.22,16.27,78316.0,16.23,16.28,16.22,16.27,78316.0
2023-02-10 12:25:00,16.27,16.28,16.25,16.26,102503.0,16.27,16.28,16.25,16.26,102503.0
2023-02-10 12:30:00,16.26,16.31,16.25,16.25,149807.0,16.26,16.31,16.25,16.25,149807.0
2023-02-10 12:35:00,16.25,16.27,16.24,16.25,80940.0,16.25,16.27,16.24,16.25,80940.0
2023-02-10 12:40:00,16.25,16.28,16.24,16.25,63093.0,16.25,16.28,16.24,16.25,63093.0
2023-02-10 12:45:00,16.25,16.29,16.25,16.26,105431.0,16.25,16.29,16.25,16.26,105431.0
2023-02-10 12:50:00,16.27,16.27,16.25,16.27,73647.0,16.27,16.27,16.25,16.27,73647.0
2023-02-10 12:55:00,16.26,16.32,16.26,16.32,173412.0,16.26,16.32,16.26,16.32,173412.0
2023-02-10 13:00:00,16.32,16.35,16.31,16.33,71081.0,16.32,16.35,16.31,16.33,71081.0
2023-02-10 13:05:00,16.34,16.34,16.31,16.32,69600.0,16.34,16.34,16.31,16.32,69600.0
2023-02-10 13:10:00,16.32,16.33,16.31,16.32,57819.0,16.32,16.33,16.31,16.32,57819.0
2023-02-10 13:15:00,16.32,16.38,16.31,16.38,109138.0,16.32,16.38,16.31,16.38,109138.0
2023-02-10 13:20:00,16.37,16.41,16.37,16.37,213688.0,16.37,16.41,16.37,16.37,213688.0
2023-02-10 13:25:00,16.38,16.39,16.37,16.38,70366.0,16.38,16.39,16.37,16.38,70366.0
2023-02-10 13:30:00,16.37,16.37,16.33,16.35,86404.0,16.37,16.37,16.33,16.35,86404.0
2023-02-10 13:35:00,16.35,16.37,16.34,16.37,57420.0,16.35,16.37,16.34,16.37,57420.0
2023-02-10 13:40:00,16.37,16.37,16.32,16.34,131886.0,16.37,16.37,16.32,16.34,131886.0
2023-02-10 13:45:00,16.34,16.35,16.33,16.35,27100.0,16.34,16.35,16.33,16.35,27100.0
2023-02-10 13:50:00,16.35,16.35,16.33,16.35,90463.0,16.35,16.35,16.33,16.35,90463.0
2023-02-10 13:55:00,16.35,16.35,16.32,16.34,67457.0,16.35,16.35,16.32,16.34,67457.0
2023-02-10 14:00:00,16.34,16.34,16.3,16.32,65119.0,16.34,16.34,16.3,16.32,65119.0
2023-02-10 14:05:00,16.32,16.32,16.28,16.3,74901.0,16.32,16.32,16.28,16.3,74901.0
2023-02-10 14:10:00,16.3,16.3,16.27,16.28,134900.0,16.3,16.3,16.27,16.28,134900.0
2023-02-10 14:15:00,16.29,16.31,16.28,16.3,100342.0,16.29,16.31,16.28,16.3,100342.0
2023-02-10 14:20:00,16.3,16.31,16.28,16.29,64775.0,16.3,16.31,16.28,16.29,64775.0
2023-02-10 14:25:00,16.29,16.29,16.27,16.28,91594.0,16.29,16.29,16.27,16.28,91594.0
2023-02-10 14:30:00,16.28,16.31,16.26,16.31,95005.0,16.28,16.31,16.26,16.31,95005.0
2023-02-10 14:35:00,16.31,16.32,16.3,16.32,53190.0,16.31,16.32,16.3,16.32,53190.0
2023-02-10 14:40:00,16.31,16.32,16.29,16.3,90519.0,16.31,16.32,16.29,16.3,90519.0
2023-02-10 14:45:00,16.3,16.3,16.27,16.28,80423.0,16.3,16.3,16.27,16.28,80423.0
2023-02-10 14:50:00,16.28,16.29,16.26,16.28,67474.0,16.28,16.29,16.26,16.28,67474.0
2023-02-10 14:55:00,16.28,16.29,16.27,16.29,80580.0,16.28,16.29,16.27,16.29,80580.0
2023-02-10 15:00:00,16.29,16.32,16.28,16.29,130747.0,16.29,16.32,16.28,16.29,130747.0
2023-02-10 15:05:00,16.29,16.31,16.28,16.3,65546.0,16.29,16.31,16.28,16.3,65546.0
2023-02-10 15:10:00,16.3,16.32,16.29,16.32,125057.0,16.3,16.32,16.29,16.32,125057.0
2023-02-10 15:15:00,16.32,16.32,16.26,16.27,96608.0,16.32,16.32,16.26,16.27,96608.0
2023-02-10 15:20:00,16.27,16.27,16.25,16.26,227012.0,16.27,16.27,16.25,16.26,227012.0
2023-02-10 15:25:00,16.26,16.27,16.25,16.25,93804.0,16.26,16.27,16.25,16.25,93804.0
2023-02-10 15:30:00,16.25,16.28,16.24,16.25,136117.0,16.25,16.28,16.24,16.25,136117.0
2023-02-10 15:35:00,16.25,16.27,16.24,16.25,114685.0,16.25,16.27,16.24,16.25,114685.0
2023-02-10 15:40:00,16.25,16.27,16.24,16.25,186707.0,16.25,16.27,16.24,16.25,186707.0
2023-02-10 15:45:00,16.25,16.28,16.25,16.27,187071.0,16.25,16.28,16.25,16.27,187071.0
2023-02-10 15:50:00,16.28,16.32,16.24,16.3,576109.0,16.28,16.32,16.24,16.3,576109.0
2023-02-10 15:55:00,16.3,16.31,16.27,16.29,723990.0,16.3,16.31,16.27,16.29,723990.0
2023-02-13 09:30:00,16.25,16.32,16.23,16.25,223212.0,16.25,16.32,16.23,16.25,223212.0
2023-02-13 09:35:00,16.24,16.28,16.21,16.27,113591.0,16.24,16.28,16.21,16.27,113591.0
2023-02-13 09:40:00,16.27,16.32,16.25,16.29,119995.0,16.27,16.32,16.25,16.29,119995.0
2023-02-13 09:45:00,16.3,16.37,16.29,16.37,109161.0,16.3,16.37,16.29,16.37,109161.0
2023-02-13 09:50:00,16.37,16.38,16.31,16.32,91901.0,16.37,16.38,16.31,16.32,91901.0
2023-02-13 09:55:00,16.33,16.39,16.33,16.39,179566.0,16.33,16.39,16.33,16.39,179566.0
2023-02-13 10:00:00,16.39,16.4,16.36,16.37,140151.0,16.39,16.4,16.36,16.37,140151.0
2023-02-13 10:05:00,16.38,16.38,16.33,16.35,90541.0,16.38,16.38,16.33,16.35,90541.0
2023-02-13 10:10:00,16.36,16.38,16.33,16.36,126522.0,16.36,16.38,16.33,16.36,126522.0
2023-02-13 10:15:00,16.37,16.39,16.36,16.37,108657.0,16.37,16.39,16.36,16.37,108657.0
2023-02-13 10:20:00,16.37,16.39,16.35,16.38,98034.0,16.37,16.39,16.35,16.38,98034.0
2023-02-13 10:25:00,16.38,16.42,16.38,16.41,251998.0,16.38,16.42,16.38,16.41,251998.0
2023-02-13 10:30:00,16.41,16.42,16.34,16.37,180920.0,16.41,16.42,16.34,16.37,180920.0
2023-02-13 10:35:00,16.37,16.39,16.34,16.35,117598.0,16.37,16.39,16.34,16.35,117598.0
2023-02-13 10:40:00,16.35,16.38,16.33,16.36,160497.0,16.35,16.38,16.33,16.36,160497.0
2023-02-13 10:45:00,16.36,16.42,16.36,16.41,141491.0,16.36,16.42,16.36,16.41,141491.0
2023-02-13 10:50:00,16.41,16.44,16.38,16.39,132772.0,16.41,16.44,16.38,16.39,132772.0
2023-02-13 10:55:00,16.39,16.41,16.36,16.36,164201.0,16.39,16.41,16.36,16.36,164201.0
2023-02-13 11:00:00,16.37,16.39,16.37,16.39,47970.0,16.37,16.39,16.37,16.39,47970.0
2023-02-13 11:05:00,16.39,16.44,16.38,16.4,225607.0,16.39,16.44,16.38,16.4,225607.0
2023-02-13 11:10:00,16.41,16.44,16.39,16.44,141905.0,16.41,16.44,16.39,16.44,141905.0
2023-02-13 11:15:00,16.44,16.44,16.38,16.39,131891.0,16.44,16.44,16.38,16.39,131891.0
2023-02-13 11:20:00,16.4,16.4,16.36,16.37,97585.0,16.4,16.4,16.36,16.37,97585.0
2023-02-13 11:25:00,16.37,16.39,16.36,16.39,68604.0,16.37,16.39,16.36,16.39,68604.0
2023-02-13 11:30:00,16.39,16.41,16.36,16.41,112191.0,16.39,16.41,16.36,16.41,112191.0
2023-02-13 11:35:00,16.41,16.42,16.39,16.4,97581.0,16.41,16.42,16.39,16.4,97581.0
2023-02-13 11:40:00,16.4,16.44,16.4,16.44,101036.0,16.4,16.44,16.4,16.44,101036.0
2023-02-13 11:45:00,16.43,16.45,16.42,16.44,97445.0,16.43,16.45,16.42,16.44,97445.0
2023-02-13 11:50:00,16.44,16.45,16.42,16.44,150593.0,16.44,16.45,16.42,16.44,150593.0
2023-02-13 11:55:00,16.43,16.43,16.41,16.43,77728.0,16.43,16.43,16.41,16.43,77728.0
2023-02-13 12:00:00,16.43,16.48,16.42,16.48,151489.0,16.43,16.48,16.42,16.48,151489.0
2023-02-13 12:05:00,16.47,16.48,16.45,16.47,92066.0,16.47,16.48,16.45,16.47,92066.0
2023-02-13 12:10:00,16.47,16.48,16.46,16.47,47317.0,16.47,16.48,16.46,16.47,47317.0
2023-02-13 12:15:00,16.46,16.5,16.46,16.5,63711.0,16.46,16.5,16.46,16.5,63711.0
2023-02-13 12:20:00,16.5,16.51,16.48,16.51,102223.0,16.5,16.51,16.48,16.51,102223.0
2023-02-13 12:25:00,16.5,16.5,16.47,16.48,114817.0,16.5,16.5,16.47,16.48,114817.0
2023-02-13 12:30:00,16.49,16.49,16.45,16.46,112606.0,16.49,16.49,16.45,16.46,112606.0
2023-02-13 12:35:00,16.47,16.47,16.45,16.47,47225.0,16.47,16.47,16.45,16.47,47225.0
2023-02-13 12:40:00,16.47,16.47,16.46,16.46,17326.0,16.47,16.47,16.46,16.46,17326.0
2023-02-13 12:45:00,16.46,16.52,16.46,16.5,185452.0,16.46,16.52,16.46,16.5,185452.0
2023-02-13 12:50:00,16.5,16.51,16.48,16.48,72197.0,16.5,16.51,16.48,16.48,72197.0
2023-02-13 12:55:00,16.48,16.49,16.44,16.45,52058.0,16.48,16.49,16.44,16.45,52058.0
2023-02-13 13:00:00,16.45,16.48,16.44,16.46,55442.0,16.45,16.48,16.44,16.46,55442.0
2023-02-13 13:05:00,16.46,16.47,16.44,16.46,315534.0,16.46,16.47,16.44,16.46,315534.0
2023-02-13 13:10:00,16.46,16.47,16.45,16.46,63688.0,16.46,16.47,16.45,16.46,63688.0
2023-02-13 13:15:00,16.45,16.48,16.45,16.46,49907.0,16.45,16.48,16.45,16.46,49907.0
2023-02-13 13:20:00,16.46,16.48,16.46,16.46,44762.0,16.46,16.48,16.46,16.46,44762.0
2023-02-13 13:25:00,16.46,16.49,16.46,16.46,89472.0,16.46,16.49,16.46,16.46,89472.0
2023-02-13 13:30:00,16.46,16.5,16.46,16.5,63948.0,16.46,16.5,16.46,16.5,63948.0
2023-02-13 13:35:00,16.49,16.5,16.47,16.48,71199.0,16.49,16.5,16.47,16.48,71199.0
2023-02-13 13:40:00,16.48,16.5,16.47,16.49,172554.0,16.48,16.5,16.47,16.49,172554.0
2023-02-13 13:45:00,16.48,16.49,16.48,16.48,44379.0,16.48,16.49,16.48,16.48,44379.0
2023-02-13 13:50:00,16.48,16.5,16.48,16.5,26342.0,16.48,16.5,16.48,16.5,26342.0
2023-02-13 13:55:00,16.5,16.52,16.48,16.5,154366.0,16.5,16.52,16.48,16.5,154366.0
2023-02-13 14:00:00,16.5,16.5,16.47,16.48,78531.0,16.5,16.5,16.47,16.48,78531.0
2023-02-13 14:05:00,16.48,16.49,16.46,16.46,67945.0,16.48,16.49,16.46,16.46,67945.0
2023-02-13 14:10:00,16.46,16.48,16.46,16.48,115310.0,16.46,16.48,16.46,16.48,115310.0
2023-02-13 14:15:00,16.48,16.49,16.47,16.49,60170.0,16.48,16.49,16.47,16.49,60170.0
2023-02-13 14:20:00,16.49,16.49,16.47,16.47,32639.0,16.49,16.49,16.47,16.47,32639.0
2023-02-13 14:25:00,16.48,16.49,16.46,16.46,104078.0,16.48,16.49,16.46,16.46,104078.0
2023-02-13 14:30:00,16.46,16.48,16.44,16.46,165314.0,16.46,16.48,16.44,16.46,165314.0
2023-02-13 14:35:00,16.45,16.49,16.44,16.48,104844.0,16.45,16.49,16.44,16.48,104844.0
2023-02-13 14:40:00,16.48,16.5,16.47,16.5,112026.0,16.48,16.5,16.47,16.5,112026.0
2023-02-13 14:45:00,16.49,16.5,16.45,16.46,117431.0,16.49,16.5,16.45,16.46,117431.0
2023-02-13 14:50:00,16.46,16.49,16.45,16.48,55149.0,16.46,16.49,16.45,16.48,55149.0
2023-02-13 14:55:00,16.48,16.48,16.46,16.47,102169.0,16.48,16.48,16.46,16.47,102169.0
2023-02-13 15:00:00,16.47,16.48,16.44,16.48,108251.0,16.47,16.48,16.44,16.48,108251.0
2023-02-13 15:05:00,16.47,16.5,16.47,16.5,169396.0,16.47,16.5,16.47,16.5,169396.0
2023-02-13 15:10:00,16.49,16.53,16.49,16.53,107251.0,16.49,16.53,16.49,16.53,107251.0
2023-02-13 15:15:00,16.53,16.54,16.51,16.54,97832.0,16.53,16.54,16.51,16.54,97832.0
2023-02-13 15:20:00,16.54,16.54,16.53,16.54,88923.0,16.54,16.54,16.53,16.54,88923.0
2023-02-13 15:25:00,16.53,16.54,16.51,16.52,154874.0,16.53,16.54,16.51,16.52,154874.0
2023-02-13 15:30:00,16.52,16.57,16.51,16.57,152348.0,16.52,16.57,16.51,16.57,152348.0
2023-02-13 15:35:00,16.57,16.59,16.57,16.57,274369.0,16.57,16.59,16.57,16.57,274369.0
2023-02-13 15:40:00,16.57,16.58,16.55,16.57,150270.0,16.57,16.58,16.55,16.57,150270.0
2023-02-13 15:45:00,16.57,16.58,16.56,16.58,127865.0,16.57,16.58,16.56,16.58,127865.0
2023-02-13 15:50:00,16.57,16.6,16.51,16.52,1000360.0,16.57,16.6,16.51,16.52,1000360.0
2023-02-13 15:55:00,16.52,16.52,16.49,16.51,1010865.0,16.52,16.52,16.49,16.51,1010865.0
2023-02-14 09:30:00,16.49,16.5,16.33,16.41,459619.0,16.49,16.5,16.33,16.41,459619.0
2023-02-14 09:35:00,16.4,16.44,16.35,16.4,193132.0,16.4,16.44,16.35,16.4,193132.0
2023-02-14 09:40:00,16.41,16.5,16.38,16.5,216186.0,16.41,16.5,16.38,16.5,216186.0
2023-02-14 09:45:00,16.51,16.65,16.51,16.61,413730.0,16.51,16.65,16.51,16.61,413730.0
2023-02-14 09:50:00,16.61,16.61,16.5,16.57,231070.0,16.61,16.61,16.5,16.57,231070.0
2023-02-14 09:55:00,16.57,16.66,16.56,16.66,210195.0,16.57,16.66,16.56,16.66,210195.0
2023-02-14 10:00:00,16.66,16.68,16.6,16.6,175613.0,16.66,16.68,16.6,16.6,175613.0
2023-02-14 10:05:00,16.61,16.64,16.58,16.63,257263.0,16.61,16.64,16.58,16.63,257263.0
2023-02-14 10:10:00,16.64,16.77,16.6,16.75,452634.0,16.64,16.77,16.6,16.75,452634.0
2023-02-14 10:15:00,16.76,16.79,16.74,16.76,265979.0,16.76,16.79,16.74,16.76,265979.0
2023-02-14 10:20:00,16.75,16.77,16.72,16.72,268345.0,16.75,16.77,16.72,16.72,268345.0
2023-02-14 10:25:00,16.72,16.73,16.67,16.68,230083.0,16.72,16.73,16.67,16.68,230083.0
2023-02-14 10:30:00,16.67,16.7,16.62,16.66,382408.0,16.67,16.7,16.62,16.66,382408.0
2023-02-14 10:35:00,16.65,16.66,16.53,16.53,391413.0,16.65,16.66,16.53,16.53,391413.0
2023-02-14 10:40:00,16.53,16.57,16.52,16.56,281401.0,16.53,16.57,16.52,16.56,281401.0
2023-02-14 10:45:00,16.57,16.6,16.47,16.54,432395.0,16.57,16.6,16.47,16.54,432395.0
2023-02-14 10:50:00,16.54,16.58,16.5,16.57,524976.0,16.54,16.58,16.5,16.57,524976.0
2023-02-14 10:55:00,16.57,16.6,16.53,16.55,300822.0,16.57,16.6,16.53,16.55,300822.0
2023-02-14 11:00:00,16.55,16.64,16.54,16.6,262556.0,16.55,16.64,16.54,16.6,262556.0
2023-02-14 11:05:00,16.6,16.62,16.54,16.55,222973.0,16.6,16.62,16.54,16.55,222973.0
2023-02-14 11:10:00,16.54,16.58,16.54,16.55,131302.0,16.54,16.58,16.54,16.55,131302.0
2023-02-14 11:15:00,16.55,16.57,16.51,16.57,152922.0,16.55,16.57,16.51,16.57,152922.0
2023-02-14 11:20:00,16.57,16.59,16.54,16.59,140108.0,16.57,16.59,16.54,16.59,140108.0
2023-02-14 11:25:00,16.59,16.59,16.53,16.53,300333.0,16.59,16.59,16.53,16.53,300333.0
2023-02-14 11:30:00,16.54,16.54,16.46,16.51,179340.0,16.54,16.54,16.46,16.51,179340.0
2023-02-14 11:35:00,16.5,16.54,16.5,16.51,156542.0,16.5,16.54,16.5,16.51,156542.0
2023-02-14 11:40:00,16.51,16.53,16.46,16.49,201993.0,16.51,16.53,16.46,16.49,201993.0
2023-02-14 11:45:00,16.48,16.56,16.48,16.54,170456.0,16.48,16.56,16.48,16.54,170456.0
2023-02-14 11:50:00,16.55,16.56,16.49,16.52,139545.0,16.55,16.56,16.49,16.52,139545.0
2023-02-14 11:55:00,16.52,16.57,16.5,16.56,101648.0,16.52,16.57,16.5,16.56,101648.0
2023-02-14 12:00:00,16.56,16.59,16.55,16.56,71995.0,16.56,16.59,16.55,16.56,71995.0
2023-02-14 12:05:00,16.55,16.56,16.53,16.54,88525.0,16.55,16.56,16.53,16.54,88525.0
2023-02-14 12:10:00,16.54,16.59,16.53,16.57,108922.0,16.54,16.59,16.53,16.57,108922.0
2023-02-14 12:15:00,16.57,16.6,16.57,16.6,53428.0,16.57,16.6,16.57,16.6,53428.0
2023-02-14 12:20:00,16.6,16.65,16.59,16.62,150425.0,16.6,16.65,16.59,16.62,150425.0
2023-02-14 12:25:00,16.62,16.66,16.61,16.63,248195.0,16.62,16.66,16.61,16.63,248195.0
2023-02-14 12:30:00,16.63,16.66,16.62,16.66,146499.0,16.63,16.66,16.62,16.66,146499.0
2023-02-14 12:35:00,16.66,16.66,16.62,16.64,57742.0,16.66,16.66,16.62,16.64,57742.0
2023-02-14 12:40:00,16.64,16.67,16.63,16.65,118326.0,16.64,16.67,16.63,16.65,118326.0
2023-02-14 12:45:00,16.66,16.66,16.63,16.64,104462.0,16.66,16.66,16.63,16.64,104462.0
2023-02-14 12:50:00,16.63,16.64,16.59,16.6,239507.0,16.63,16.64,16.59,16.6,239507.0
2023-02-14 12:55:00,16.61,16.65,16.6,16.63,149385.0,16.61,16.65,16.6,16.63,149385.0
2023-02-14 13:00:00,16.63,16.72,16.62,16.71,187518.0,16.63,16.72,16.62,16.71,187518.0
2023-02-14 13:05:00,16.71,16.74,16.69,16.69,101742.0,16.71,16.74,16.69,16.69,101742.0
2023-02-14 13:10:00,16.69,16.71,16.66,16.7,174687.0,16.69,16.71,16.66,16.7,174687.0
2023-02-14 13:15:00,16.7,16.74,16.69,16.73,142884.0,16.7,16.74,16.69,16.73,142884.0
2023-02-14 13:20:00,16.73,16.75,16.7,16.71,77512.0,16.73,16.75,16.7,16.71,77512.0
2023-02-14 13:25:00,16.71,16.73,16.7,16.73,73248.0,16.71,16.73,16.7,16.73,73248.0
2023-02-14 13:30:00,16.73,16.74,16.71,16.73,129726.0,16.73,16.74,16.71,16.73,129726.0
2023-02-14 13:35:00,16.73,16.76,16.72,16.74,156257.0,16.73,16.76,16.72,16.74,156257.0
2023-02-14 13:40:00,16.74,16.75,16.68,16.68,106436.0,16.74,16.75,16.68,16.68,106436.0
2023-02-14 13:45:00,16.69,16.72,16.68,16.71,72853.0,16.69,16.72,16.68,16.71,72853.0
2023-02-14 13:50:00,16.71,16.75,16.71,16.74,98435.0,16.71,16.75,16.71,16.74,98435.0
2023-02-14 13:55:00,16.75,16.75,16.71,16.71,70760.0,16.75,16.75,16.71,16.71,70760.0
2023-02-14 14:00:00,16.71,16.75,16.7,16.73,110903.0,16.71,16.75,16.7,16.73,110903.0
2023-02-14 14:05:00,16.73,16.73,16.66,16.69,185191.0,16.73,16.73,16.66,16.69,185191.0
2023-02-14 14:10:00,16.69,16.72,16.68,16.71,104997.0,16.69,16.72,16.68,16.71,104997.0
2023-02-14 14:15:00,16.71,16.76,16.7,16.76,95991.0,16.71,16.76,16.7,16.76,95991.0
2023-02-14 14:20:00,16.76,16.77,16.74,16.75,115873.0,16.76,16.77,16.74,16.75,115873.0
2023-02-14 14:25:00,16.75,16.76,16.73,16.76,121224.0,16.75,16.76,16.73,16.76,121224.0
2023-02-14 14:30:00,16.75,16.79,16.75,16.79,106297.0,16.75,16.79,16.75,16.79,106297.0
2023-02-14 14:35:00,16.79,16.84,16.79,16.8,297744.0,16.79,16.84,16.79,16.8,297744.0
2023-02-14 14:40:00,16.81,16.83,16.8,16.82,110280.0,16.81,16.83,16.8,16.82,110280.0
2023-02-14 14:45:00,16.82,16.84,16.81,16.82,170655.0,16.82,16.84,16.81,16.82,170655.0
2023-02-14 14:50:00,16.82,16.84,16.81,16.83,118341.0,16.82,16.84,16.81,16.83,118341.0
2023-02-14 14:55:00,16.83,16.85,16.82,16.83,203179.0,16.83,16.85,16.82,16.83,203179.0
2023-02-14 15:00:00,16.84,16.85,16.81,16.82,160711.0,16.84,16.85,16.81,16.82,160711.0
2023-02-14 15:05:00,16.82,16.83,16.78,16.79,125174.0,16.82,16.83,16.78,16.79,125174.0
2023-02-14 15:10:00,16.78,16.79,16.75,16.77,119223.0,16.78,16.79,16.75,16.77,119223.0
2023-02-14 15:15:00,16.77,16.78,16.75,16.77,152434.0,16.77,16.78,16.75,16.77,152434.0
2023-02-14 15:20:00,16.77,16.78,16.76,16.78,74760.0,16.77,16.78,16.76,16.78,74760.0
2023-02-14 15:25:00,16.78,16.79,16.76,16.78,118116.0,16.78,16.79,16.76,16.78,118116.0
2023-02-14 15:30:00,16.78,16.8,16.75,16.79,224896.0,16.78,16.8,16.75,16.79,224896.0
2023-02-14 15:35:00,16.79,16.79,16.76,16.76,140558.0,16.79,16.79,16.76,16.76,140558.0
2023-02-14 15:40:00,16.76,16.78,16.74,16.77,190369.0,16.76,16.78,16.74,16.77,190369.0
2023-02-14 15:45:00,16.77,16.77,16.75,16.77,249966.0,16.77,16.77,16.75,16.77,249966.0
2023-02-14 15:50:00,16.76,16.81,16.74,16.8,647299.0,16.76,16.81,16.74,16.8,647299.0
2023-02-14 15:55:00,16.8,16.81,16.76,16.79,853488.0,16.8,16.81,16.76,16.79,853488.0
2023-02-15 09:30:00,16.64,16.77,16.61,16.68,331671.0,16.64,16.77,16.61,16.68,331671.0
2023-02-15 09:35:00,16.68,16.72,16.65,16.66,164943.0,16.68,16.72,16.65,16.66,164943.0
2023-02-15 09:40:00,16.66,16.73,16.63,16.69,107327.0,16.66,16.73,16.63,16.69,107327.0
2023-02-15 09:45:00,16.69,16.76,16.68,16.71,149902.0,16.69,16.76,16.68,16.71,149902.0
2023-02-15 09:50:00,16.71,16.74,16.6,16.62,192321.0,16.71,16.74,16.6,16.62,192321.0
2023-02-15 09:55:00,16.61,16.67,16.6,16.62,145619.0,16.61,16.67,16.6,16.62,145619.0
2023-02-15 10:00:00,16.62,16.66,16.6,16.63,166540.0,16.62,16.66,16.6,16.63,166540.0
2023-02-15 10:05:00,16.63,16.63,16.58,16.62,124060.0,16.63,16.63,16.58,16.62,124060.0
2023-02-15 10:10:00,16.63,16.7,16.61,16.68,254137.0,16.63,16.7,16.61,16.68,254137.0
2023-02-15 10:15:00,16.68,16.74,16.67,16.72,190881.0,16.68,16.74,16.67,16.72,190881.0
2023-02-15 10:20:00,16.72,16.74,16.69,16.7,133259.0,16.72,16.74,16.69,16.7,133259.0
2023-02-15 10:25:00,16.7,16.72,16.68,16.7,105406.0,16.7,16.72,16.68,16.7,105406.0
2023-02-15 10:30:00,16.7,16.72,16.68,16.71,122288.0,16.7,16.72,16.68,16.71,122288.0
2023-02-15 10:35:00,16.71,16.72,16.66,16.69,119102.0,16.71,16.72,16.66,16.69,119102.0
2023-02-15 10:40:00,16.69,16.71,16.67,16.67,144485.0,16.69,16.71,16.67,16.67,144485.0
2023-02-15 10:45:00,16.68,16.69,16.65,16.66,169825.0,16.68,16.69,16.65,16.66,169825.0
2023-02-15 10:50:00,16.66,16.69,16.65,16.66,61312.0,16.66,16.69,16.65,16.66,61312.0
2023-02-15 10:55:00,16.66,16.69,16.65,16.68,108722.0,16.66,16.69,16.65,16.68,108722.0
2023-02-15 11:00:00,16.68,16.68,16.65,16.66,94383.0,16.68,16.68,16.65,16.66,94383.0
2023-02-15 11:05:00,16.66,16.7,16.65,16.69,127087.0,16.66,16.7,16.65,16.69,127087.0
2023-02-15 11:10:00,16.69,16.72,16.68,16.69,125021.0,16.69,16.72,16.68,16.69,125021.0
2023-02-15 11:15:00,16.7,16.71,16.68,16.69,76393.0,16.7,16.71,16.68,16.69,76393.0
2023-02-15 11:20:00,16.69,16.7,16.68,16.69,120506.0,16.69,16.7,16.68,16.69,120506.0
2023-02-15 11:25:00,16.69,16.72,16.68,16.72,107512.0,16.69,16.72,16.68,16.72,107512.0
2023-02-15 11:30:00,16.72,16.73,16.68,16.69,193762.0,16.72,16.73,16.68,16.69,193762.0
2023-02-15 11:35:00,16.69,16.7,16.65,16.66,115283.0,16.69,16.7,16.65,16.66,115283.0
2023-02-15 11:40:00,16.66,16.71,16.66,16.7,136950.0,16.66,16.71,16.66,16.7,136950.0
2023-02-15 11:45:00,16.7,16.75,16.69,16.73,162466.0,16.7,16.75,16.69,16.73,162466.0
2023-02-15 11:50:00,16.73,16.76,16.73,16.76,89299.0,16.73,16.76,16.73,16.76,89299.0
2023-02-15 11:55:00,16.76,16.77,16.74,16.75,116345.0,16.76,16.77,16.74,16.75,116345.0
2023-02-15 12:00:00,16.76,16.77,16.71,16.71,136496.0,16.76,16.77,16.71,16.71,136496.0
2023-02-15 12:05:00,16.72,16.73,16.67,16.68,117507.0,16.72,16.73,16.67,16.68,117507.0
2023-02-15 12:10:00,16.68,16.69,16.64,16.64,149833.0,16.68,16.69,16.64,16.64,149833.0
2023-02-15 12:15:00,16.64,16.68,16.64,16.66,175370.0,16.64,16.68,16.64,16.66,175370.0
2023-02-15 12:20:00,16.66,16.66,16.62,16.63,127049.0,16.66,16.66,16.62,16.63,127049.0
2023-02-15 12:25:00,16.62,16.64,16.6,16.62,131856.0,16.62,16.64,16.6,16.62,131856.0
2023-02-15 12:30:00,16.62,16.66,16.61,16.66,155856.0,16.62,16.66,16.61,16.66,155856.0
2023-02-15 12:35:00,16.66,16.68,16.64,16.66,98473.0,16.66,16.68,16.64,16.66,98473.0
2023-02-15 12:40:00,16.66,16.68,16.65,16.68,80892.0,16.66,16.68,16.65,16.68,80892.0
2023-02-15 12:45:00,16.68,16.7,16.67,16.69,65217.0,16.68,16.7,16.67,16.69,65217.0
2023-02-15 12:50:00,16.69,16.71,16.68,16.71,103874.0,16.69,16.71,16.68,16.71,103874.0
2023-02-15 12:55:00,16.7,16.71,16.68,16.7,71004.0,16.7,16.71,16.68,16.7,71004.0
2023-02-15 13:00:00,16.7,16.71,16.69,16.7,67461.0,16.7,16.71,16.69,16.7,67461.0
2023-02-15 13:05:00,16.7,16.7,16.68,16.69,52800.0,16.7,16.7,16.68,16.69,52800.0
2023-02-15 13:10:00,16.69,16.71,16.69,16.7,51329.0,16.69,16.71,16.69,16.7,51329.0
2023-02-15 13:15:00,16.69,16.7,16.67,16.69,77862.0,16.69,16.7,16.67,16.69,77862.0
2023-02-15 13:20:00,16.68,16.71,16.68,16.7,51294.0,16.68,16.71,16.68,16.7,51294.0
2023-02-15 13:25:00,16.7,16.73,16.69,16.71,107183.0,16.7,16.73,16.69,16.71,107183.0
2023-02-15 13:30:00,16.71,16.71,16.68,16.71,61136.0,16.71,16.71,16.68,16.71,61136.0
2023-02-15 13:35:00,16.71,16.73,16.69,16.73,132602.0,16.71,16.73,16.69,16.73,132602.0
2023-02-15 13:40:00,16.72,16.74,16.71,16.73,69389.0,16.72,16.74,16.71,16.73,69389.0
2023-02-15 13:45:00,16.73,16.75,16.72,16.74,83594.0,16.73,16.75,16.72,16.74,83594.0
2023-02-15 13:50:00,16.75,16.77,16.73,16.76,81654.0,16.75,16.77,16.73,16.76,81654.0
2023-02-15 13:55:00,16.76,16.77,16.75,16.76,107165.0,16.76,16.77,16.75,16.76,107165.0
2023-02-15 14:00:00,16.76,16.76,16.74,16.75,52884.0,16.76,16.76,16.74,16.75,52884.0
2023-02-15 14:05:00,16.75,16.77,16.74,16.76,92063.0,16.75,16.77,16.74,16.76,92063.0
2023-02-15 14:10:00,16.77,16.77,16.74,16.75,104371.0,16.77,16.77,16.74,16.75,104371.0
2023-02-15 14:15:00,16.75,16.77,16.74,16.75,110945.0,16.75,16.77,16.74,16.75,110945.0
2023-02-15 14:20:00,16.75,16.76,16.74,16.75,46289.0,16.75,16.76,16.74,16.75,46289.0
2023-02-15 14:25:00,16.75,16.75,16.72,16.74,73511.0,16.75,16.75,16.72,16.74,73511.0
2023-02-15 14:30:00,16.75,16.79,16.74,16.77,267292.0,16.75,16.79,16.74,16.77,267292.0
2023-02-15 14:35:00,16.77,16.79,16.76,16.78,66226.0,16.77,16.79,16.76,16.78,66226.0
2023-02-15 14:40:00,16.79,16.8,16.78,16.8,45989.0,16.79,16.8,16.78,16.8,45989.0
2023-02-15 14:45:00,16.8,16.8,16.78,16.79,99138.0,16.8,16.8,16.78,16.79,99138.0
2023-02-15 14:50:00,16.79,16.8,16.78,16.79,76419.0,16.79,16.8,16.78,16.79,76419.0
2023-02-15 14:55:00,16.79,16.8,16.77,16.79,172315.0,16.79,16.8,16.77,16.79,172315.0
2023-02-15 15:00:00,16.79,16.81,16.78,16.8,191353.0,16.79,16.81,16.78,16.8,191353.0
2023-02-15 15:05:00,16.8,16.82,16.79,16.82,133278.0,16.8,16.82,16.79,16.82,133278.0
2023-02-15 15:10:00,16.82,16.84,16.8,16.82,151747.0,16.82,16.84,16.8,16.82,151747.0
2023-02-15 15:15:00,16.83,16.84,16.81,16.82,177216.0,16.83,16.84,16.81,16.82,177216.0
2023-02-15 15:20:00,16.82,16.84,16.82,16.82,156790.0,16.82,16.84,16.82,16.82,156790.0
2023-02-15 15:25:00,16.82,16.83,16.8,16.81,175974.0,16.82,16.83,16.8,16.81,175974.0
2023-02-15 15:30:00,16.8,16.82,16.8,16.81,175289.0,16.8,16.82,16.8,16.81,175289.0
2023-02-15 15:35:00,16.82,16.82,16.79,16.8,178335.0,16.82,16.82,16.79,16.8,178335.0
2023-02-15 15:40:00,16.8,16.81,16.78,16.79,223848.0,16.8,16.81,16.78,16.79,223848.0
2023-02-15 15:45:00,16.79,16.8,16.77,16.8,155660.0,16.79,16.8,16.77,16.8,155660.0
2023-02-15 15:50:00,16.8,16.81,16.77,16.8,566212.0,16.8,16.81,16.77,16.8,566212.0
2023-02-15 15:55:00,16.8,16.82,16.78,16.81,1032395.0,16.8,16.82,16.78,16.81,1032395.0
2023-02-16 09:30:00,16.59,16.6,16.52,16.56,402210.0,16.59,16.6,16.52,16.56,402210.0
2023-02-16 09:35:00,16.55,16.56,16.42,16.55,522879.0,16.55,16.56,16.42,16.55,522879.0
2023-02-16 09:40:00,16.55,16.64,16.55,16.62,296317.0,16.55,16.64,16.55,16.62,296317.0
2023-02-16 09:45:00,16.62,16.67,16.58,16.58,276314.0,16.62,16.67,16.58,16.58,276314.0
2023-02-16 09:50:00,16.59,16.61,16.54,16.55,199380.0,16.59,16.61,16.54,16.55,199380.0
2023-02-16 09:55:00,16.55,16.6,16.54,16.59,108138.0,16.55,16.6,16.54,16.59,108138.0
2023-02-16 10:00:00,16.58,16.6,16.54,16.54,135284.0,16.58,16.6,16.54,16.54,135284.0
2023-02-16 10:05:00,16.54,16.58,16.54,16.57,114585.0,16.54,16.58,16.54,16.57,114585.0
2023-02-16 10:10:00,16.56,16.62,16.54,16.59,187946.0,16.56,16.62,16.54,16.59,187946.0
2023-02-16 10:15:00,16.59,16.62,16.56,16.6,147382.0,16.59,16.62,16.56,16.6,147382.0
2023-02-16 10:20:00,16.59,16.6,16.54,16.55,134715.0,16.59,16.6,16.54,16.55,134715.0
2023-02-16 10:25:00,16.55,16.59,16.55,16.59,109733.0,16.55,16.59,16.55,16.59,109733.0
2023-02-16 10:30:00,16.59,16.62,16.57,16.62,169094.0,16.59,16.62,16.57,16.62,169094.0
2023-02-16 10:35:00,16.62,16.66,16.6,16.64,179408.0,16.62,16.66,16.6,16.64,179408.0
2023-02-16 10:40:00,16.63,16.67,16.62,16.65,263673.0,16.63,16.67,16.62,16.65,263673.0
2023-02-16 10:45:00,16.66,16.67,16.64,16.66,210400.0,16.66,16.67,16.64,16.66,210400.0
2023-02-16 10:50:00,16.66,16.66,16.56,16.59,166494.0,16.66,16.66,16.56,16.59,166494.0
2023-02-16 10:55:00,16.58,16.59,16.54,16.56,213369.0,16.58,16.59,16.54,16.56,213369.0
2023-02-16 11:00:00,16.56,16.6,16.55,16.57,175324.0,16.56,16.6,16.55,16.57,175324.0
2023-02-16 11:05:00,16.58,16.58,16.52,16.57,213693.0,16.58,16.58,16.52,16.57,213693.0
2023-02-16 11:10:00,16.56,16.6,16.56,16.59,124668.0,16.56,16.6,16.56,16.59,124668.0
2023-02-16 11:15:00,16.59,16.6,16.57,16.59,112906.0,16.59,16.6,16.57,16.59,112906.0
2023-02-16 11:20:00,16.59,16.59,16.54,16.55,89670.0,16.59,16.59,16.54,16.55,89670.0
2023-02-16 11:25:00,16.55,16.6,16.54,16.58,158717.0,16.55,16.6,16.54,16.58,158717.0
2023-02-16 11:30:00,16.58,16.63,16.58,16.6,226885.0,16.58,16.63,16.58,16.6,226885.0
2023-02-16 11:35:00,16.61,16.66,16.59,16.65,202672.0,16.61,16.66,16.59,16.65,202672.0
2023-02-16 11:40:00,16.65,16.66,16.63,16.64,79310.0,16.65,16.66,16.63,16.64,79310.0
2023-02-16 11:45:00,16.64,16.66,16.64,16.64,84545.0,16.64,16.66,16.64,16.64,84545.0
2023-02-16 11:50:00,16.65,16.65,16.59,16.59,76303.0,16.65,16.65,16.59,16.59,76303.0
2023-02-16 11:55:00,16.6,16.6,16.56,16.58,129948.0,16.6,16.6,16.56,16.58,129948.0
2023-02-16 12:00:00,16.57,16.59,16.56,16.57,92840.0,16.57,16.59,16.56,16.57,92840.0
2023-02-16 12:05:00,16.57,16.59,16.55,16.56,130306.0,16.57,16.59,16.55,16.56,130306.0
2023-02-16 12:10:00,16.56,16.57,16.55,16.57,46035.0,16.56,16.57,16.55,16.57,46035.0
2023-02-16 12:15:00,16.57,16.58,16.51,16.52,250548.0,16.57,16.58,16.51,16.52,250548.0
2023-02-16 12:20:00,16.52,16.57,16.51,16.57,109439.0,16.52,16.57,16.51,16.57,109439.0
2023-02-16 12:25:00,16.57,16.58,16.53,16.57,135352.0,16.57,16.58,16.53,16.57,135352.0
2023-02-16 12:30:00,16.57,16.61,16.56,16.6,210206.0,16.57,16.61,16.56,16.6,210206.0
2023-02-16 12:35:00,16.59,16.61,16.58,16.6,103550.0,16.59,16.61,16.58,16.6,103550.0
2023-02-16 12:40:00,16.59,16.61,16.58,16.61,108615.0,16.59,16.61,16.58,16.61,108615.0
2023-02-16 12:45:00,16.6,16.63,16.6,16.62,112762.0,16.6,16.63,16.6,16.62,112762.0
2023-02-16 12:50:00,16.62,16.63,16.6,16.6,119555.0,16.62,16.63,16.6,16.6,119555.0
2023-02-16 12:55:00,16.6,16.6,16.55,16.56,94985.0,16.6,16.6,16.55,16.56,94985.0
2023-02-16 13:00:00,16.56,16.59,16.54,16.57,249222.0,16.56,16.59,16.54,16.57,249222.0
2023-02-16 13:05:00,16.57,16.57,16.55,16.55,83455.0,16.57,16.57,16.55,16.55,83455.0
2023-02-16 13:10:00,16.56,16.56,16.52,16.52,108447.0,16.56,16.56,16.52,16.52,108447.0
2023-02-16 13:15:00,16.53,16.54,16.5,16.52,188021.0,16.53,16.54,16.5,16.52,188021.0
2023-02-16 13:20:00,16.52,16.52,16.49,16.5,132502.0,16.52,16.52,16.49,16.5,132502.0
2023-02-16 13:25:00,16.5,16.52,16.49,16.5,112197.0,16.5,16.52,16.49,16.5,112197.0
2023-02-16 13:30:00,16.5,16.5,16.48,16.5,95387.0,16.5,16.5,16.48,16.5,95387.0
2023-02-16 13:35:00,16.49,16.54,16.49,16.53,122079.0,16.49,16.54,16.49,16.53,122079.0
2023-02-16 13:40:00,16.52,16.56,16.51,16.55,72046.0,16.52,16.56,16.51,16.55,72046.0
2023-02-16 13:45:00,16.54,16.57,16.53,16.56,69228.0,16.54,16.57,16.53,16.56,69228.0
2023-02-16 13:50:00,16.55,16.58,16.55,16.57,128716.0,16.55,16.58,16.55,16.57,128716.0
2023-02-16 13:55:00,16.57,16.58,16.55,16.55,51792.0,16.57,16.58,16.55,16.55,51792.0
2023-02-16 14:00:00,16.55,16.58,16.55,16.57,69514.0,16.55,16.58,16.55,16.57,69514.0
2023-02-16 14:05:00,16.57,16.58,16.56,16.57,142525.0,16.57,16.58,16.56,16.57,142525.0
2023-02-16 14:10:00,16.56,16.57,16.56,16.57,46086.0,16.56,16.57,16.56,16.57,46086.0
2023-02-16 14:15:00,16.57,16.58,16.55,16.57,137427.0,16.57,16.58,16.55,16.57,137427.0
2023-02-16 14:20:00,16.57,16.58,16.54,16.58,86666.0,16.57,16.58,16.54,16.58,86666.0
2023-02-16 14:25:00,16.57,16.58,16.56,16.56,51728.0,16.57,16.58,16.56,16.56,51728.0
2023-02-16 14:30:00,16.57,16.57,16.55,16.56,78166.0,16.57,16.57,16.55,16.56,78166.0
2023-02-16 14:35:00,16.56,16.59,16.55,16.57,54792.0,16.56,16.59,16.55,16.57,54792.0
2023-02-16 14:40:00,16.57,16.58,16.54,16.55,91622.0,16.57,16.58,16.54,16.55,91622.0
2023-02-16 14:45:00,16.55,16.56,16.54,16.55,65420.0,16.55,16.56,16.54,16.55,65420.0
2023-02-16 14:50:00,16.55,16.56,16.54,16.55,68439.0,16.55,16.56,16.54,16.55,68439.0
2023-02-16 14:55:00,16.55,16.55,16.51,16.52,152268.0,16.55,16.55,16.51,16.52,152268.0
2023-02-16 15:00:00,16.51,16.52,16.48,16.5,139775.0,16.51,16.52,16.48,16.5,139775.0
2023-02-16 15:05:00,16.5,16.51,16.45,16.5,271953.0,16.5,16.51,16.45,16.5,271953.0
2023-02-16 15:10:00,16.5,16.51,16.48,16.48,93573.0,16.5,16.51,16.48,16.48,93573.0
2023-02-16 15:15:00,16.48,16.48,16.44,16.44,228225.0,16.48,16.48,16.44,16.44,228225.0
2023-02-16 15:20:00,16.44,16.46,16.41,16.43,295126.0,16.44,16.46,16.41,16.43,295126.0
2023-02-16 15:25:00,16.43,16.46,16.41,16.41,246384.0,16.43,16.46,16.41,16.41,246384.0
2023-02-16 15:30:00,16.41,16.42,16.37,16.38,479351.0,16.41,16.42,16.37,16.38,479351.0
2023-02-16 15:35:00,16.38,16.44,16.37,16.4,314193.0,16.38,16.44,16.37,16.4,314193.0
2023-02-16 15:40:00,16.4,16.41,16.37,16.39,200149.0,16.4,16.41,16.37,16.39,200149.0
2023-02-16 15:45:00,16.39,16.4,16.36,16.4,267295.0,16.39,16.4,16.36,16.4,267295.0
2023-02-16 15:50:00,16.39,16.43,16.39,16.4,518900.0,16.39,16.43,16.39,16.4,518900.0
2023-02-16 15:55:00,16.41,16.43,16.37,16.38,848939.0,16.41,16.43,16.37,16.38,848939.0
2023-02-17 09:30:00,16.38,16.46,16.36,16.41,507003.0,16.38,16.46,16.36,16.41,507003.0
2023-02-17 09:35:00,16.41,16.45,16.36,16.36,180916.0,16.41,16.45,16.36,16.36,180916.0
2023-02-17 09:40:00,16.36,16.39,16.33,16.34,115569.0,16.36,16.39,16.33,16.34,115569.0
2023-02-17 09:45:00,16.33,16.34,16.25,16.26,193651.0,16.33,16.34,16.25,16.26,193651.0
2023-02-17 09:50:00,16.25,16.26,16.16,16.18,273075.0,16.25,16.26,16.16,16.18,273075.0
2023-02-17 09:55:00,16.18,16.19,16.15,16.18,219786.0,16.18,16.19,16.15,16.18,219786.0
2023-02-17 10:00:00,16.18,16.28,16.18,16.28,190272.0,16.18,16.28,16.18,16.28,190272.0
2023-02-17 10:05:00,16.28,16.28,16.2,16.22,141349.0,16.28,16.28,16.2,16.22,141349.0
2023-02-17 10:10:00,16.21,16.31,16.2,16.28,287259.0,16.21,16.31,16.2,16.28,287259.0
2023-02-17 10:15:00,16.28,16.37,16.27,16.35,267863.0,16.28,16.37,16.27,16.35,267863.0
2023-02-17 10:20:00,16.34,16.38,16.33,16.36,171250.0,16.34,16.38,16.33,16.36,171250.0
2023-02-17 10:25:00,16.35,16.37,16.33,16.34,147051.0,16.35,16.37,16.33,16.34,147051.0
2023-02-17 10:30:00,16.34,16.38,16.33,16.37,194038.0,16.34,16.38,16.33,16.37,194038.0
2023-02-17 10:35:00,16.37,16.44,16.36,16.38,278566.0,16.37,16.44,16.36,16.38,278566.0
2023-02-17 10:40:00,16.38,16.38,16.28,16.29,204502.0,16.38,16.38,16.28,16.29,204502.0
2023-02-17 10:45:00,16.3,16.38,16.3,16.38,187074.0,16.3,16.38,16.3,16.38,187074.0
2023-02-17 10:50:00,16.38,16.4,16.37,16.39,228405.0,16.38,16.4,16.37,16.39,228405.0
2023-02-17 10:55:00,16.39,16.39,16.35,16.37,145542.0,16.39,16.39,16.35,16.37,145542.0
2023-02-17 11:00:00,16.37,16.37,16.35,16.37,99007.0,16.37,16.37,16.35,16.37,99007.0
2023-02-17 11:05:00,16.37,16.41,16.36,16.39,141538.0,16.37,16.41,16.36,16.39,141538.0
2023-02-17 11:10:00,16.39,16.41,16.36,16.39,230111.0,16.39,16.41,16.36,16.39,230111.0
2023-02-17 11:15:00,16.39,16.39,16.33,16.34,343534.0,16.39,16.39,16.33,16.34,343534.0
2023-02-17 11:20:00,16.34,16.34,16.27,16.28,240388.0,16.34,16.34,16.27,16.28,240388.0
2023-02-17 11:25:00,16.29,16.31,16.28,16.3,141542.0,16.29,16.31,16.28,16.3,141542.0
2023-02-17 11:30:00,16.3,16.32,16.27,16.32,193669.0,16.3,16.32,16.27,16.32,193669.0
2023-02-17 11:35:00,16.32,16.35,16.31,16.34,147353.0,16.32,16.35,16.31,16.34,147353.0
2023-02-17 11:40:00,16.34,16.36,16.32,16.36,117789.0,16.34,16.36,16.32,16.36,117789.0
2023-02-17 11:45:00,16.36,16.4,16.35,16.38,190113.0,16.36,16.4,16.35,16.38,190113.0
2023-02-17 11:50:00,16.38,16.41,16.37,16.41,193226.0,16.38,16.41,16.37,16.41,193226.0
2023-02-17 11:55:00,16.4,16.44,16.4,16.44,70254.0,16.4,16.44,16.4,16.44,70254.0
2023-02-17 12:00:00,16.44,16.47,16.43,16.47,138643.0,16.44,16.47,16.43,16.47,138643.0
2023-02-17 12:05:00,16.46,16.49,16.46,16.49,150845.0,16.46,16.49,16.46,16.49,150845.0
2023-02-17 12:10:00,16.48,16.56,16.48,16.52,764051.0,16.48,16.56,16.48,16.52,764051.0
2023-02-17 12:15:00,16.52,16.53,16.49,16.5,153519.0,16.52,16.53,16.49,16.5,153519.0
2023-02-17 12:20:00,16.49,16.52,16.48,16.5,92435.0,16.49,16.52,16.48,16.5,92435.0
2023-02-17 12:25:00,16.5,16.52,16.48,16.48,63865.0,16.5,16.52,16.48,16.48,63865.0
2023-02-17 12:30:00,16.48,16.5,16.47,16.48,78501.0,16.48,16.5,16.47,16.48,78501.0
2023-02-17 12:35:00,16.49,16.51,16.48,16.49,104425.0,16.49,16.51,16.48,16.49,104425.0
2023-02-17 12:40:00,16.49,16.51,16.45,16.47,133687.0,16.49,16.51,16.45,16.47,133687.0
2023-02-17 12:45:00,16.48,16.49,16.47,16.47,62673.0,16.48,16.49,16.47,16.47,62673.0
2023-02-17 12:50:00,16.47,16.49,16.44,16.44,93165.0,16.47,16.49,16.44,16.44,93165.0
2023-02-17 12:55:00,16.45,16.49,16.44,16.48,108486.0,16.45,16.49,16.44,16.48,108486.0
2023-02-17 13:00:00,16.48,16.49,16.47,16.48,55545.0,16.48,16.49,16.47,16.48,55545.0
2023-02-17 13:05:00,16.49,16.5,16.48,16.5,113567.0,16.49,16.5,16.48,16.5,113567.0
2023-02-17 13:10:00,16.5,16.52,16.49,16.51,93954.0,16.5,16.52,16.49,16.51,93954.0
2023-02-17 13:15:00,16.51,16.54,16.51,16.52,95228.0,16.51,16.54,16.51,16.52,95228.0
2023-02-17 13:20:00,16.53,16.53,16.49,16.5,77855.0,16.53,16.53,16.49,16.5,77855.0
2023-02-17 13:25:00,16.5,16.5,16.46,16.47,92361.0,16.5,16.5,16.46,16.47,92361.0
2023-02-17 13:30:00,16.48,16.48,16.46,16.48,65732.0,16.48,16.48,16.46,16.48,65732.0
2023-02-17 13:35:00,16.48,16.54,16.45,16.48,579681.0,16.48,16.54,16.45,16.48,579681.0
2023-02-17 13:40:00,16.47,16.5,16.46,16.49,118580.0,16.47,16.5,16.46,16.49,118580.0
2023-02-17 13:45:00,16.48,16.51,16.47,16.49,96090.0,16.48,16.51,16.47,16.49,96090.0
2023-02-17 13:50:00,16.5,16.5,16.44,16.45,181248.0,16.5,16.5,16.44,16.45,181248.0
2023-02-17 13:55:00,16.45,16.46,16.43,16.46,105068.0,16.45,16.46,16.43,16.46,105068.0
2023-02-17 14:00:00,16.46,16.49,16.45,16.48,146636.0,16.46,16.49,16.45,16.48,146636.0
2023-02-17 14:05:00,16.48,16.49,16.47,16.48,85967.0,16.48,16.49,16.47,16.48,85967.0
2023-02-17 14:10:00,16.48,16.49,16.42,16.43,202432.0,16.48,16.49,16.42,16.43,202432.0
2023-02-17 14:15:00,16.43,16.43,16.39,16.41,251905.0,16.43,16.43,16.39,16.41,251905.0
2023-02-17 14:20:00,16.41,16.46,16.4,16.46,103999.0,16.41,16.46,16.4,16.46,103999.0
2023-02-17 14:25:00,16.46,16.47,16.44,16.45,145822.0,16.46,16.47,16.44,16.45,145822.0
2023-02-17 14:30:00,16.46,16.47,16.44,16.46,119800.0,16.46,16.47,16.44,16.46,119800.0
2023-02-17 14:35:00,16.47,16.47,16.45,16.47,65251.0,16.47,16.47,16.45,16.47,65251.0
2023-02-17 14:40:00,16.46,16.47,16.43,16.46,99726.0,16.46,16.47,16.43,16.46,99726.0
2023-02-17 14:45:00,16.46,16.47,16.44,16.46,105240.0,16.46,16.47,16.44,16.46,105240.0
2023-02-17 14:50:00,16.46,16.49,16.45,16.48,83896.0,16.46,16.49,16.45,16.48,83896.0
2023-02-17 14:55:00,16.48,16.5,16.46,16.47,259477.0,16.48,16.5,16.46,16.47,259477.0
2023-02-17 15:00:00,16.47,16.49,16.46,16.47,133952.0,16.47,16.49,16.46,16.47,133952.0
2023-02-17 15:05:00,16.47,16.49,16.45,16.48,189891.0,16.47,16.49,16.45,16.48,189891.0
2023-02-17 15:10:00,16.48,16.5,16.45,16.48,200287.0,16.48,16.5,16.45,16.48,200287.0
2023-02-17 15:15:00,16.48,16.49,16.45,16.46,194385.0,16.48,16.49,16.45,16.46,194385.0
2023-02-17 15:20:00,16.46,16.47,16.42,16.43,196933.0,16.46,16.47,16.42,16.43,196933.0
2023-02-17 15:25:00,16.43,16.45,16.4,16.41,265263.0,16.43,16.45,16.4,16.41,265263.0
2023-02-17 15:30:00,16.41,16.43,16.39,16.42,532827.0,16.41,16.43,16.39,16.42,532827.0
2023-02-17 15:35:00,16.42,16.44,16.39,16.39,399192.0,16.42,16.44,16.39,16.39,399192.0
2023-02-17 15:40:00,16.39,16.4,16.37,16.37,343535.0,16.39,16.4,16.37,16.37,343535.0
2023-02-17 15:45:00,16.37,16.39,16.35,16.36,519476.0,16.37,16.39,16.35,16.36,519476.0
2023-02-17 15:50:00,16.36,16.39,16.35,16.36,596759.0,16.36,16.39,16.35,16.36,596759.0
2023-02-17 15:55:00,16.36,16.37,16.33,16.36,738120.0,16.36,16.37,16.33,16.36,738120.0
2023-02-21 09:30:00,16.06,16.16,16.05,16.12,674692.0,16.06,16.16,16.05,16.12,674692.0
2023-02-21 09:35:00,16.12,16.15,16.09,16.14,302155.0,16.12,16.15,16.09,16.14,302155.0
2023-02-21 09:40:00,16.14,16.2,16.12,16.18,312649.0,16.14,16.2,16.12,16.18,312649.0
2023-02-21 09:45:00,16.18,16.2,16.13,16.14,169475.0,16.18,16.2,16.13,16.14,169475.0
2023-02-21 09:50:00,16.14,16.14,16.08,16.09,226505.0,16.14,16.14,16.08,16.09,226505.0
2023-02-21 09:55:00,16.08,16.08,15.99,16.0,533458.0,16.08,16.08,15.99,16.0,533458.0
2023-02-21 10:00:00,16.0,16.01,15.91,15.91,257801.0,16.0,16.01,15.91,15.91,257801.0
2023-02-21 10:05:00,15.91,15.91,15.82,15.82,513969.0,15.91,15.91,15.82,15.82,513969.0
2023-02-21 10:10:00,15.82,15.85,15.81,15.84,389032.0,15.82,15.85,15.81,15.84,389032.0
2023-02-21 10:15:00,15.84,15.87,15.82,15.87,346792.0,15.84,15.87,15.82,15.87,346792.0
2023-02-21 10:20:00,15.87,15.91,15.84,15.85,253189.0,15.87,15.91,15.84,15.85,253189.0
2023-02-21 10:25:00,15.85,15.86,15.79,15.79,408439.0,15.85,15.86,15.79,15.79,408439.0
2023-02-21 10:30:00,15.79,15.82,15.77,15.79,369168.0,15.79,15.82,15.77,15.79,369168.0
2023-02-21 10:35:00,15.8,15.91,15.79,15.89,504822.0,15.8,15.91,15.79,15.89,504822.0
2023-02-21 10:40:00,15.88,15.95,15.88,15.95,267549.0,15.88,15.95,15.88,15.95,267549.0
2023-02-21 10:45:00,15.94,15.95,15.9,15.91,401578.0,15.94,15.95,15.9,15.91,401578.0
2023-02-21 10:50:00,15.91,15.93,15.88,15.89,202026.0,15.91,15.93,15.88,15.89,202026.0
2023-02-21 10:55:00,15.89,15.9,15.85,15.88,168549.0,15.89,15.9,15.85,15.88,168549.0
2023-02-21 11:00:00,15.88,15.91,15.86,15.86,221210.0,15.88,15.91,15.86,15.86,221210.0
2023-02-21 11:05:00,15.87,15.89,15.85,15.86,275072.0,15.87,15.89,15.85,15.86,275072.0
2023-02-21 11:10:00,15.86,15.87,15.84,15.86,296186.0,15.86,15.87,15.84,15.86,296186.0
2023-02-21 11:15:00,15.86,15.9,15.85,15.87,233258.0,15.86,15.9,15.85,15.87,233258.0
2023-02-21 11:20:00,15.87,15.89,15.84,15.85,194687.0,15.87,15.89,15.84,15.85,194687.0
2023-02-21 11:25:00,15.85,15.85,15.79,15.81,202793.0,15.85,15.85,15.79,15.81,202793.0
2023-02-21 11:30:00,15.81,15.81,15.77,15.78,333047.0,15.81,15.81,15.77,15.78,333047.0
2023-02-21 11:35:00,15.78,15.81,15.78,15.8,111822.0,15.78,15.81,15.78,15.8,111822.0
2023-02-21 11:40:00,15.8,15.84,15.79,15.82,158314.0,15.8,15.84,15.79,15.82,158314.0
2023-02-21 11:45:00,15.82,15.85,15.81,15.85,136578.0,15.82,15.85,15.81,15.85,136578.0
2023-02-21 11:50:00,15.85,15.85,15.81,15.82,94242.0,15.85,15.85,15.81,15.82,94242.0
2023-02-21 11:55:00,15.82,15.82,15.77,15.78,258415.0,15.82,15.82,15.77,15.78,258415.0
2023-02-21 12:00:00,15.78,15.79,15.76,15.79,127785.0,15.78,15.79,15.76,15.79,127785.0
2023-02-21 12:05:00,15.78,15.81,15.78,15.8,116226.0,15.78,15.81,15.78,15.8,116226.0
2023-02-21 12:10:00,15.8,15.81,15.78,15.79,78699.0,15.8,15.81,15.78,15.79,78699.0
2023-02-21 12:15:00,15.79,15.79,15.76,15.77,150201.0,15.79,15.79,15.76,15.77,150201.0
2023-02-21 12:20:00,15.77,15.8,15.76,15.78,204589.0,15.77,15.8,15.76,15.78,204589.0
2023-02-21 12:25:00,15.79,15.8,15.77,15.79,95264.0,15.79,15.8,15.77,15.79,95264.0
2023-02-21 12:30:00,15.8,15.82,15.78,15.82,161235.0,15.8,15.82,15.78,15.82,161235.0
2023-02-21 12:35:00,15.81,15.83,15.81,15.82,83358.0,15.81,15.83,15.81,15.82,83358.0
2023-02-21 12:40:00,15.82,15.84,15.8,15.81,135708.0,15.82,15.84,15.8,15.81,135708.0
2023-02-21 12:45:00,15.81,15.83,15.79,15.8,94952.0,15.81,15.83,15.79,15.8,94952.0
2023-02-21 12:50:00,15.79,15.8,15.77,15.79,177110.0,15.79,15.8,15.77,15.79,177110.0
2023-02-21 12:55:00,15.79,15.82,15.78,15.79,115656.0,15.79,15.82,15.78,15.79,115656.0
2023-02-21 13:00:00,15.79,15.79,15.76,15.77,117437.0,15.79,15.79,15.76,15.77,117437.0
2023-02-21 13:05:00,15.77,15.78,15.71,15.73,386620.0,15.77,15.78,15.71,15.73,386620.0
2023-02-21 13:10:00,15.73,15.73,15.7,15.71,212787.0,15.73,15.73,15.7,15.71,212787.0
2023-02-21 13:15:00,15.71,15.71,15.67,15.67,272911.0,15.71,15.71,15.67,15.67,272911.0
2023-02-21 13:20:00,15.67,15.7,15.66,15.68,482142.0,15.67,15.7,15.66,15.68,482142.0
2023-02-21 13:25:00,15.67,15.69,15.66,15.68,143153.0,15.67,15.69,15.66,15.68,143153.0
2023-02-21 13:30:00,15.68,15.68,15.66,15.67,146539.0,15.68,15.68,15.66,15.67,146539.0
2023-02-21 13:35:00,15.66,15.67,15.65,15.66,112202.0,15.66,15.67,15.65,15.66,112202.0
2023-02-21 13:40:00,15.66,15.67,15.65,15.66,116387.0,15.66,15.67,15.65,15.66,116387.0
2023-02-21 13:45:00,15.66,15.66,15.61,15.62,285484.0,15.66,15.66,15.61,15.62,285484.0
2023-02-21 13:50:00,15.62,15.62,15.56,15.57,324179.0,15.62,15.62,15.56,15.57,324179.0
2023-02-21 13:55:00,15.57,15.59,15.56,15.59,145549.0,15.57,15.59,15.56,15.59,145549.0
2023-02-21 14:00:00,15.59,15.6,15.55,15.56,252165.0,15.59,15.6,15.55,15.56,252165.0
2023-02-21 14:05:00,15.56,15.58,15.54,15.54,318456.0,15.56,15.58,15.54,15.54,318456.0
2023-02-21 14:10:00,15.54,15.55,15.53,15.53,177489.0,15.54,15.55,15.53,15.53,177489.0
2023-02-21 14:15:00,15.54,15.57,15.52,15.53,374695.0,15.54,15.57,15.52,15.53,374695.0
2023-02-21 14:20:00,15.54,15.57,15.53,15.57,244658.0,15.54,15.57,15.53,15.57,244658.0
2023-02-21 14:25:00,15.57,15.61,15.56,15.6,376909.0,15.57,15.61,15.56,15.6,376909.0
2023-02-21 14:30:00,15.6,15.63,15.59,15.63,304774.0,15.6,15.63,15.59,15.63,304774.0
2023-02-21 14:35:00,15.63,15.65,15.62,15.64,251412.0,15.63,15.65,15.62,15.64,251412.0
2023-02-21 14:40:00,15.65,15.65,15.61,15.65,226986.0,15.65,15.65,15.61,15.65,226986.0
2023-02-21 14:45:00,15.65,15.7,15.64,15.68,271782.0,15.65,15.7,15.64,15.68,271782.0
2023-02-21 14:50:00,15.68,15.7,15.67,15.69,154835.0,15.68,15.7,15.67,15.69,154835.0
2023-02-21 14:55:00,15.69,15.7,15.65,15.68,371810.0,15.69,15.7,15.65,15.68,371810.0
2023-02-21 15:00:00,15.68,15.69,15.67,15.69,165428.0,15.68,15.69,15.67,15.69,165428.0
2023-02-21 15:05:00,15.69,15.69,15.65,15.66,139565.0,15.69,15.69,15.65,15.66,139565.0
2023-02-21 15:10:00,15.65,15.66,15.63,15.66,141292.0,15.65,15.66,15.63,15.66,141292.0
2023-02-21 15:15:00,15.66,15.67,15.64,15.65,200867.0,15.66,15.67,15.64,15.65,200867.0
2023-02-21 15:20:00,15.65,15.68,15.63,15.67,298812.0,15.65,15.68,15.63,15.67,298812.0
2023-02-21 15:25:00,15.67,15.67,15.66,15.67,93120.0,15.67,15.67,15.66,15.67,93120.0
2023-02-21 15:30:00,15.67,15.74,15.67,15.74,523814.0,15.67,15.74,15.67,15.74,523814.0
2023-02-21 15:35:00,15.74,15.77,15.73,15.75,378055.0,15.74,15.77,15.73,15.75,378055.0
2023-02-21 15:40:00,15.75,15.76,15.73,15.75,292863.0,15.75,15.76,15.73,15.75,292863.0
2023-02-21 15:45:00,15.76,15.78,15.73,15.74,529621.0,15.76,15.78,15.73,15.74,529621.0
2023-02-21 15:50:00,15.74,15.74,15.69,15.69,897250.0,15.74,15.74,15.69,15.69,897250.0
2023-02-21 15:55:00,15.7,15.71,15.68,15.69,779431.0,15.7,15.71,15.68,15.69,779431.0
2023-02-22 09:30:00,15.65,15.77,15.61,15.73,577001.0,15.65,15.77,15.61,15.73,577001.0
2023-02-22 09:35:00,15.73,15.77,15.7,15.75,136071.0,15.73,15.77,15.7,15.75,136071.0
2023-02-22 09:40:00,15.74,15.75,15.7,15.71,498763.0,15.74,15.75,15.7,15.71,498763.0
2023-02-22 09:45:00,15.71,15.82,15.71,15.77,641009.0,15.71,15.82,15.71,15.77,641009.0
2023-02-22 09:50:00,15.77,15.77,15.67,15.68,715859.0,15.77,15.77,15.67,15.68,715859.0
2023-02-22 09:55:00,15.68,15.68,15.65,15.65,209281.0,15.68,15.68,15.65,15.65,209281.0
2023-02-22 10:00:00,15.66,15.66,15.51,15.51,215839.0,15.66,15.66,15.51,15.51,215839.0
2023-02-22 10:05:00,15.51,15.54,15.48,15.54,419931.0,15.51,15.54,15.48,15.54,419931.0
2023-02-22 10:10:00,15.53,15.53,15.41,15.43,675764.0,15.53,15.53,15.41,15.43,675764.0
2023-02-22 10:15:00,15.44,15.51,15.43,15.49,570319.0,15.44,15.51,15.43,15.49,570319.0
2023-02-22 10:20:00,15.49,15.51,15.46,15.48,631623.0,15.49,15.51,15.46,15.48,631623.0
2023-02-22 10:25:00,15.48,15.57,15.47,15.52,381756.0,15.48,15.57,15.47,15.52,381756.0
2023-02-22 10:30:00,15.52,15.52,15.44,15.45,255050.0,15.52,15.52,15.44,15.45,255050.0
2023-02-22 10:35:00,15.45,15.46,15.42,15.43,406655.0,15.45,15.46,15.42,15.43,406655.0
2023-02-22 10:40:00,15.44,15.56,15.43,15.56,827051.0,15.44,15.56,15.43,15.56,827051.0
2023-02-22 10:45:00,15.56,15.62,15.53,15.54,551570.0,15.56,15.62,15.53,15.54,551570.0
2023-02-22 10:50:00,15.55,15.55,15.51,15.53,364276.0,15.55,15.55,15.51,15.53,364276.0
2023-02-22 10:55:00,15.53,15.58,15.52,15.58,452190.0,15.53,15.58,15.52,15.58,452190.0
2023-02-22 11:00:00,15.58,15.61,15.57,15.58,230870.0,15.58,15.61,15.57,15.58,230870.0
2023-02-22 11:05:00,15.58,15.6,15.53,15.56,225952.0,15.58,15.6,15.53,15.56,225952.0
2023-02-22 11:10:00,15.56,15.56,15.52,15.53,149663.0,15.56,15.56,15.52,15.53,149663.0
2023-02-22 11:15:00,15.52,15.53,15.49,15.51,285232.0,15.52,15.53,15.49,15.51,285232.0
2023-02-22 11:20:00,15.51,15.54,15.5,15.52,185469.0,15.51,15.54,15.5,15.52,185469.0
2023-02-22 11:25:00,15.52,15.52,15.46,15.46,159980.0,15.52,15.52,15.46,15.46,159980.0
2023-02-22 11:30:00,15.46,15.53,15.46,15.53,280235.0,15.46,15.53,15.46,15.53,280235.0
2023-02-22 11:35:00,15.52,15.55,15.51,15.52,154173.0,15.52,15.55,15.51,15.52,154173.0
2023-02-22 11:40:00,15.52,15.58,15.51,15.57,256832.0,15.52,15.58,15.51,15.57,256832.0
2023-02-22 11:45:00,15.57,15.58,15.53,15.53,161682.0,15.57,15.58,15.53,15.53,161682.0
2023-02-22 11:50:00,15.53,15.56,15.53,15.56,86842.0,15.53,15.56,15.53,15.56,86842.0
2023-02-22 11:55:00,15.56,15.59,15.55,15.59,139720.0,15.56,15.59,15.55,15.59,139720.0
2023-02-22 12:00:00,15.58,15.59,15.55,15.56,196318.0,15.58,15.59,15.55,15.56,196318.0
2023-02-22 12:05:00,15.56,15.61,15.55,15.6,183803.0,15.56,15.61,15.55,15.6,183803.0
2023-02-22 12:10:00,15.6,15.6,15.56,15.57,160380.0,15.6,15.6,15.56,15.57,160380.0
2023-02-22 12:15:00,15.57,15.63,15.56,15.63,229546.0,15.57,15.63,15.56,15.63,229546.0
2023-02-22 12:20:00,15.63,15.63,15.62,15.63,89121.0,15.63,15.63,15.62,15.63,89121.0
2023-02-22 12:25:00,15.63,15.63,15.59,15.6,104445.0,15.63,15.63,15.59,15.6,104445.0
2023-02-22 12:30:00,15.6,15.63,15.59,15.62,114330.0,15.6,15.63,15.59,15.62,114330.0
2023-02-22 12:35:00,15.62,15.62,15.59,15.61,109565.0,15.62,15.62,15.59,15.61,109565.0
2023-02-22 12:40:00,15.6,15.63,15.6,15.62,82233.0,15.6,15.63,15.6,15.62,82233.0
2023-02-22 12:45:00,15.63,15.67,15.6,15.63,345879.0,15.63,15.67,15.6,15.63,345879.0
2023-02-22 12:50:00,15.64,15.66,15.63,15.66,104107.0,15.64,15.66,15.63,15.66,104107.0
2023-02-22 12:55:00,15.66,15.66,15.63,15.64,51194.0,15.66,15.66,15.63,15.64,51194.0
2023-02-22 13:00:00,15.63,15.64,15.61,15.62,129510.0,15.63,15.64,15.61,15.62,129510.0
2023-02-22 13:05:00,15.62,15.63,15.61,15.63,50809.0,15.62,15.63,15.61,15.63,50809.0
2023-02-22 13:10:00,15.63,15.65,15.62,15.65,108239.0,15.63,15.65,15.62,15.65,108239.0
2023-02-22 13:15:00,15.65,15.68,15.64,15.66,174153.0,15.65,15.68,15.64,15.66,174153.0
2023-02-22 13:20:00,15.67,15.68,15.65,15.67,96568.0,15.67,15.68,15.65,15.67,96568.0
2023-02-22 13:25:00,15.67,15.7,15.66,15.7,175694.0,15.67,15.7,15.66,15.7,175694.0
2023-02-22 13:30:00,15.7,15.7,15.63,15.65,184692.0,15.7,15.7,15.63,15.65,184692.0
2023-02-22 13:35:00,15.64,15.65,15.61,15.61,171830.0,15.64,15.65,15.61,15.61,171830.0
2023-02-22 13:40:00,15.62,15.63,15.57,15.61,244713.0,15.62,15.63,15.57,15.61,244713.0
2023-02-22 13:45:00,15.6,15.61,15.58,15.6,96718.0,15.6,15.61,15.58,15.6,96718.0
2023-02-22 13:50:00,15.59,15.6,15.56,15.57,147788.0,15.59,15.6,15.56,15.57,147788.0
2023-02-22 13:55:00,15.56,15.59,15.56,15.58,156266.0,15.56,15.59,15.56,15.58,156266.0
2023-02-22 14:00:00,15.59,15.63,15.54,15.63,220799.0,15.59,15.63,15.54,15.63,220799.0
2023-02-22 14:05:00,15.62,15.66,15.58,15.61,221211.0,15.62,15.66,15.58,15.61,221211.0
2023-02-22 14:10:00,15.61,15.63,15.54,15.58,177831.0,15.61,15.63,15.54,15.58,177831.0
2023-02-22 14:15:00,15.58,15.61,15.54,15.61,132835.0,15.58,15.61,15.54,15.61,132835.0
2023-02-22 14:20:00,15.6,15.64,15.57,15.58,220123.0,15.6,15.64,15.57,15.58,220123.0
2023-02-22 14:25:00,15.59,15.6,15.56,15.58,169622.0,15.59,15.6,15.56,15.58,169622.0
2023-02-22 14:30:00,15.59,15.59,15.52,15.54,221013.0,15.59,15.59,15.52,15.54,221013.0
2023-02-22 14:35:00,15.55,15.56,15.53,15.54,164713.0,15.55,15.56,15.53,15.54,164713.0
2023-02-22 14:40:00,15.55,15.56,15.51,15.53,187021.0,15.55,15.56,15.51,15.53,187021.0
2023-02-22 14:45:00,15.53,15.57,15.5,15.56,277079.0,15.53,15.57,15.5,15.56,277079.0
2023-02-22 14:50:00,15.56,15.57,15.51,15.52,158360.0,15.56,15.57,15.51,15.52,158360.0
2023-02-22 14:55:00,15.52,15.53,15.48,15.49,265792.0,15.52,15.53,15.48,15.49,265792.0
2023-02-22 15:00:00,15.49,15.52,15.48,15.52,126271.0,15.49,15.52,15.48,15.52,126271.0
2023-02-22 15:05:00,15.52,15.53,15.51,15.53,123889.0,15.52,15.53,15.51,15.53,123889.0
2023-02-22 15:10:00,15.53,15.55,15.51,15.53,152096.0,15.53,15.55,15.51,15.53,152096.0
2023-02-22 15:15:00,15.53,15.58,15.51,15.56,202264.0,15.53,15.58,15.51,15.56,202264.0
2023-02-22 15:20:00,15.56,15.58,15.53,15.57,195951.0,15.56,15.58,15.53,15.57,195951.0
2023-02-22 15:25:00,15.58,15.58,15.54,15.54,172862.0,15.58,15.58,15.54,15.54,172862.0
2023-02-22 15:30:00,15.54,15.55,15.52,15.54,286855.0,15.54,15.55,15.52,15.54,286855.0
2023-02-22 15:35:00,15.54,15.55,15.51,15.52,206887.0,15.54,15.55,15.51,15.52,206887.0
2023-02-22 15:40:00,15.52,15.53,15.5,15.53,259577.0,15.52,15.53,15.5,15.53,259577.0
2023-02-22 15:45:00,15.53,15.55,15.52,15.53,283894.0,15.53,15.55,15.52,15.53,283894.0
2023-02-22 15:50:00,15.52,15.57,15.51,15.57,606040.0,15.52,15.57,15.51,15.57,606040.0
2023-02-22 15:55:00,15.56,15.58,15.55,15.56,731425.0,15.56,15.58,15.55,15.56,731425.0
2023-02-23 09:30:00,15.66,15.72,15.58,15.59,1044142.0,15.66,15.72,15.58,15.59,1044142.0
2023-02-23 09:35:00,15.59,15.63,15.5,15.62,639237.0,15.59,15.63,15.5,15.62,639237.0
2023-02-23 09:40:00,15.62,15.8,15.61,15.79,794007.0,15.62,15.8,15.61,15.79,794007.0
2023-02-23 09:45:00,15.79,16.04,15.79,16.02,2098527.0,15.79,16.04,15.79,16.02,2098527.0
2023-02-23 09:50:00,16.03,16.17,16.02,16.13,930122.0,16.03,16.17,16.02,16.13,930122.0
2023-02-23 09:55:00,16.13,16.15,15.95,15.96,682344.0,16.13,16.15,15.95,15.96,682344.0
2023-02-23 10:00:00,15.97,16.03,15.93,16.0,623168.0,15.97,16.03,15.93,16.0,623168.0
2023-02-23 10:05:00,16.0,16.02,15.88,15.9,620087.0,16.0,16.02,15.88,15.9,620087.0
2023-02-23 10:10:00,15.9,15.92,15.81,15.83,429067.0,15.9,15.92,15.81,15.83,429067.0
2023-02-23 10:15:00,15.83,15.84,15.74,15.75,370129.0,15.83,15.84,15.74,15.75,370129.0
2023-02-23 10:20:00,15.75,15.8,15.73,15.76,425579.0,15.75,15.8,15.73,15.76,425579.0
2023-02-23 10:25:00,15.76,15.96,15.75,15.95,559498.0,15.76,15.96,15.75,15.95,559498.0
2023-02-23 10:30:00,15.95,16.0,15.91,15.99,457389.0,15.95,16.0,15.91,15.99,457389.0
2023-02-23 10:35:00,15.99,15.99,15.91,15.95,195609.0,15.99,15.99,15.91,15.95,195609.0
2023-02-23 10:40:00,15.95,15.95,15.84,15.85,246534.0,15.95,15.95,15.84,15.85,246534.0
2023-02-23 10:45:00,15.85,15.87,15.78,15.81,221801.0,15.85,15.87,15.78,15.81,221801.0
2023-02-23 10:50:00,15.81,15.82,15.78,15.81,280148.0,15.81,15.82,15.78,15.81,280148.0
2023-02-23 10:55:00,15.81,15.81,15.76,15.78,172784.0,15.81,15.81,15.76,15.78,172784.0
2023-02-23 11:00:00,15.78,15.81,15.77,15.77,613802.0,15.78,15.81,15.77,15.77,613802.0
2023-02-23 11:05:00,15.77,15.78,15.69,15.7,204620.0,15.77,15.78,15.69,15.7,204620.0
2023-02-23 11:10:00,15.71,15.78,15.71,15.77,320830.0,15.71,15.78,15.71,15.77,320830.0
2023-02-23 11:15:00,15.77,15.81,15.73,15.76,286900.0,15.77,15.81,15.73,15.76,286900.0
2023-02-23 11:20:00,15.76,15.77,15.73,15.73,98975.0,15.76,15.77,15.73,15.73,98975.0
2023-02-23 11:25:00,15.74,15.74,15.68,15.72,209140.0,15.74,15.74,15.68,15.72,209140.0
2023-02-23 11:30:00,15.72,15.75,15.71,15.73,178708.0,15.72,15.75,15.71,15.73,178708.0
2023-02-23 11:35:00,15.73,15.75,15.71,15.72,152038.0,15.73,15.75,15.71,15.72,152038.0
2023-02-23 11:40:00,15.72,15.73,15.65,15.67,213325.0,15.72,15.73,15.65,15.67,213325.0
2023-02-23 11:45:00,15.67,15.69,15.65,15.66,189396.0,15.67,15.69,15.65,15.66,189396.0
2023-02-23 11:50:00,15.66,15.67,15.62,15.63,162548.0,15.66,15.67,15.62,15.63,162548.0
2023-02-23 11:55:00,15.63,15.66,15.62,15.64,135791.0,15.63,15.66,15.62,15.64,135791.0
2023-02-23 12:00:00,15.63,15.66,15.59,15.65,301264.0,15.63,15.66,15.59,15.65,301264.0
2023-02-23 12:05:00,15.66,15.67,15.63,15.65,81401.0,15.66,15.67,15.63,15.65,81401.0
2023-02-23 12:10:00,15.66,15.67,15.63,15.67,63433.0,15.66,15.67,15.63,15.67,63433.0
2023-02-23 12:15:00,15.66,15.7,15.66,15.68,207801.0,15.66,15.7,15.66,15.68,207801.0
2023-02-23 12:20:00,15.68,15.71,15.64,15.71,130409.0,15.68,15.71,15.64,15.71,130409.0
2023-02-23 12:25:00,15.71,15.71,15.67,15.69,108566.0,15.71,15.71,15.67,15.69,108566.0
2023-02-23 12:30:00,15.69,15.75,15.68,15.73,139391.0,15.69,15.75,15.68,15.73,139391.0
2023-02-23 12:35:00,15.74,15.76,15.72,15.72,112766.0,15.74,15.76,15.72,15.72,112766.0
2023-02-23 12:40:00,15.72,15.74,15.69,15.73,163362.0,15.72,15.74,15.69,15.73,163362.0
2023-02-23 12:45:00,15.73,15.74,15.68,15.69,126702.0,15.73,15.74,15.68,15.69,126702.0
2023-02-23 12:50:00,15.69,15.7,15.68,15.69,95751.0,15.69,15.7,15.68,15.69,95751.0
2023-02-23 12:55:00,15.69,15.71,15.68,15.71,188713.0,15.69,15.71,15.68,15.71,188713.0
2023-02-23 13:00:00,15.71,15.75,15.68,15.69,279869.0,15.71,15.75,15.68,15.69,279869.0
2023-02-23 13:05:00,15.69,15.69,15.66,15.68,94407.0,15.69,15.69,15.66,15.68,94407.0
2023-02-23 13:10:00,15.68,15.7,15.67,15.7,67975.0,15.68,15.7,15.67,15.7,67975.0
2023-02-23 13:15:00,15.7,15.7,15.67,15.69,109211.0,15.7,15.7,15.67,15.69,109211.0
2023-02-23 13:20:00,15.69,15.69,15.66,15.67,41705.0,15.69,15.69,15.66,15.67,41705.0
2023-02-23 13:25:00,15.67,15.69,15.66,15.68,83436.0,15.67,15.69,15.66,15.68,83436.0
2023-02-23 13:30:00,15.69,15.69,15.68,15.69,23840.0,15.69,15.69,15.68,15.69,23840.0
2023-02-23 13:35:00,15.69,15.71,15.68,15.69,125259.0,15.69,15.71,15.68,15.69,125259.0
2023-02-23 13:40:00,15.7,15.71,15.66,15.67,95726.0,15.7,15.71,15.66,15.67,95726.0
2023-02-23 13:45:00,15.67,15.72,15.65,15.71,165868.0,15.67,15.72,15.65,15.71,165868.0
2023-02-23 13:50:00,15.71,15.73,15.7,15.71,120500.0,15.71,15.73,15.7,15.71,120500.0
2023-02-23 13:55:00,15.72,15.72,15.68,15.68,140812.0,15.72,15.72,15.68,15.68,140812.0
2023-02-23 14:00:00,15.69,15.7,15.67,15.69,135247.0,15.69,15.7,15.67,15.69,135247.0
2023-02-23 14:05:00,15.7,15.73,15.69,15.72,93897.0,15.7,15.73,15.69,15.72,93897.0
2023-02-23 14:10:00,15.71,15.75,15.69,15.74,162049.0,15.71,15.75,15.69,15.74,162049.0
2023-02-23 14:15:00,15.75,15.78,15.74,15.77,184264.0,15.75,15.78,15.74,15.77,184264.0
2023-02-23 14:20:00,15.76,15.78,15.76,15.78,94063.0,15.76,15.78,15.76,15.78,94063.0
2023-02-23 14:25:00,15.78,15.81,15.78,15.79,263562.0,15.78,15.81,15.78,15.79,263562.0
2023-02-23 14:30:00,15.8,15.85,15.8,15.83,175183.0,15.8,15.85,15.8,15.83,175183.0
2023-02-23 14:35:00,15.84,15.86,15.83,15.85,160759.0,15.84,15.86,15.83,15.85,160759.0
2023-02-23 14:40:00,15.85,15.85,15.81,15.82,108356.0,15.85,15.85,15.81,15.82,108356.0
2023-02-23 14:45:00,15.82,15.84,15.81,15.84,126696.0,15.82,15.84,15.81,15.84,126696.0
2023-02-23 14:50:00,15.84,15.84,15.8,15.83,146697.0,15.84,15.84,15.8,15.83,146697.0
2023-02-23 14:55:00,15.82,15.83,15.79,15.79,201321.0,15.82,15.83,15.79,15.79,201321.0
2023-02-23 15:00:00,15.8,15.86,15.79,15.85,179507.0,15.8,15.86,15.79,15.85,179507.0
2023-02-23 15:05:00,15.86,15.88,15.84,15.85,218127.0,15.86,15.88,15.84,15.85,218127.0
2023-02-23 15:10:00,15.85,15.87,15.84,15.85,120174.0,15.85,15.87,15.84,15.85,120174.0
2023-02-23 15:15:00,15.85,15.87,15.84,15.85,313473.0,15.85,15.87,15.84,15.85,313473.0
2023-02-23 15:20:00,15.85,15.88,15.83,15.88,124708.0,15.85,15.88,15.83,15.88,124708.0
2023-02-23 15:25:00,15.88,15.92,15.87,15.92,255378.0,15.88,15.92,15.87,15.92,255378.0
2023-02-23 15:30:00,15.92,15.93,15.9,15.92,306318.0,15.92,15.93,15.9,15.92,306318.0
2023-02-23 15:35:00,15.92,15.92,15.88,15.89,439733.0,15.92,15.92,15.88,15.89,439733.0
2023-02-23 15:40:00,15.9,15.9,15.86,15.87,367665.0,15.9,15.9,15.86,15.87,367665.0
2023-02-23 15:45:00,15.86,15.87,15.81,15.86,579927.0,15.86,15.87,15.81,15.86,579927.0
2023-02-23 15:50:00,15.86,15.87,15.83,15.85,506236.0,15.86,15.87,15.83,15.85,506236.0
2023-02-23 15:55:00,15.84,15.88,15.84,15.87,975443.0,15.84,15.88,15.84,15.87,975443.0
2023-02-24 09:30:00,15.51,15.58,15.44,15.54,819304.0,15.51,15.58,15.44,15.54,819304.0
2023-02-24 09:35:00,15.55,15.67,15.52,15.66,360834.0,15.55,15.67,15.52,15.66,360834.0
2023-02-24 09:40:00,15.66,15.67,15.52,15.55,380912.0,15.66,15.67,15.52,15.55,380912.0
2023-02-24 09:45:00,15.54,15.64,15.52,15.61,239895.0,15.54,15.64,15.52,15.61,239895.0
2023-02-24 09:50:00,15.61,15.61,15.54,15.58,194092.0,15.61,15.61,15.54,15.58,194092.0
2023-02-24 09:55:00,15.58,15.62,15.55,15.57,217561.0,15.58,15.62,15.55,15.57,217561.0
2023-02-24 10:00:00,15.56,15.6,15.52,15.57,339882.0,15.56,15.6,15.52,15.57,339882.0
2023-02-24 10:05:00,15.57,15.59,15.51,15.52,221464.0,15.57,15.59,15.51,15.52,221464.0
2023-02-24 10:10:00,15.52,15.54,15.49,15.52,343475.0,15.52,15.54,15.49,15.52,343475.0
2023-02-24 10:15:00,15.52,15.52,15.47,15.48,300013.0,15.52,15.52,15.47,15.48,300013.0
2023-02-24 10:20:00,15.48,15.48,15.42,15.43,266242.0,15.48,15.48,15.42,15.43,266242.0
2023-02-24 10:25:00,15.44,15.46,15.42,15.45,326516.0,15.44,15.46,15.42,15.45,326516.0
2023-02-24 10:30:00,15.46,15.47,15.39,15.39,509043.0,15.46,15.47,15.39,15.39,509043.0
2023-02-24 10:35:00,15.4,15.45,15.38,15.39,287663.0,15.4,15.45,15.38,15.39,287663.0
2023-02-24 10:40:00,15.39,15.42,15.37,15.42,396001.0,15.39,15.42,15.37,15.42,396001.0
2023-02-24 10:45:00,15.41,15.56,15.41,15.52,623223.0,15.41,15.56,15.41,15.52,623223.0
2023-02-24 10:50:00,15.51,15.52,15.46,15.48,196861.0,15.51,15.52,15.46,15.48,196861.0
2023-02-24 10:55:00,15.48,15.48,15.4,15.43,281196.0,15.48,15.48,15.4,15.43,281196.0
2023-02-24 11:00:00,15.43,15.43,15.38,15.39,179041.0,15.43,15.43,15.38,15.39,179041.0
2023-02-24 11:05:00,15.38,15.39,15.36,15.38,284302.0,15.38,15.39,15.36,15.38,284302.0
2023-02-24 11:10:00,15.37,15.44,15.37,15.42,517201.0,15.37,15.44,15.37,15.42,517201.0
2023-02-24 11:15:00,15.42,15.52,15.41,15.46,519427.0,15.42,15.52,15.41,15.46,519427.0
2023-02-24 11:20:00,15.46,15.52,15.46,15.48,321972.0,15.46,15.52,15.46,15.48,321972.0
2023-02-24 11:25:00,15.48,15.52,15.47,15.5,213121.0,15.48,15.52,15.47,15.5,213121.0
2023-02-24 11:30:00,15.5,15.5,15.44,15.44,167580.0,15.5,15.5,15.44,15.44,167580.0
2023-02-24 11:35:00,15.45,15.46,15.43,15.44,101083.0,15.45,15.46,15.43,15.44,101083.0
2023-02-24 11:40:00,15.43,15.49,15.43,15.44,242914.0,15.43,15.49,15.43,15.44,242914.0
2023-02-24 11:45:00,15.45,15.47,15.44,15.45,281656.0,15.45,15.47,15.44,15.45,281656.0
2023-02-24 11:50:00,15.45,15.52,15.44,15.5,262147.0,15.45,15.52,15.44,15.5,262147.0
2023-02-24 11:55:00,15.5,15.52,15.48,15.52,161365.0,15.5,15.52,15.48,15.52,161365.0
2023-02-24 12:00:00,15.51,15.52,15.48,15.49,89405.0,15.51,15.52,15.48,15.49,89405.0
2023-02-24 12:05:00,15.49,15.51,15.48,15.51,140740.0,15.49,15.51,15.48,15.51,140740.0
2023-02-24 12:10:00,15.51,15.51,15.49,15.5,103777.0,15.51,15.51,15.49,15.5,103777.0
2023-02-24 12:15:00,15.5,15.51,15.46,15.47,186207.0,15.5,15.51,15.46,15.47,186207.0
2023-02-24 12:20:00,15.46,15.48,15.46,15.48,46013.0,15.46,15.48,15.46,15.48,46013.0
2023-02-24 12:25:00,15.47,15.48,15.42,15.46,237219.0,15.47,15.48,15.42,15.46,237219.0
2023-02-24 12:30:00,15.46,15.47,15.43,15.43,85685.0,15.46,15.47,15.43,15.43,85685.0
2023-02-24 12:35:00,15.44,15.44,15.42,15.43,60648.0,15.44,15.44,15.42,15.43,60648.0
2023-02-24 12:40:00,15.43,15.43,15.41,15.43,100787.0,15.43,15.43,15.41,15.43,100787.0
2023-02-24 12:45:00,15.42,15.43,15.4,15.42,173093.0,15.42,15.43,15.4,15.42,173093.0
2023-02-24 12:50:00,15.42,15.42,15.4,15.42,87349.0,15.42,15.42,15.4,15.42,87349.0
2023-02-24 12:55:00,15.42,15.42,15.4,15.42,28502.0,15.42,15.42,15.4,15.42,28502.0
2023-02-24 13:00:00,15.41,15.43,15.4,15.41,162174.0,15.41,15.43,15.4,15.41,162174.0
2023-02-24 13:05:00,15.41,15.41,15.38,15.38,93908.0,15.41,15.41,15.38,15.38,93908.0
2023-02-24 13:10:00,15.39,15.4,15.37,15.38,107662.0,15.39,15.4,15.37,15.38,107662.0
2023-02-24 13:15:00,15.38,15.41,15.37,15.4,175148.0,15.38,15.41,15.37,15.4,175148.0
2023-02-24 13:20:00,15.4,15.43,15.39,15.43,102306.0,15.4,15.43,15.39,15.43,102306.0
2023-02-24 13:25:00,15.43,15.46,15.42,15.46,104172.0,15.43,15.46,15.42,15.46,104172.0
2023-02-24 13:30:00,15.45,15.45,15.41,15.43,195565.0,15.45,15.45,15.41,15.43,195565.0
2023-02-24 13:35:00,15.43,15.45,15.42,15.44,61893.0,15.43,15.45,15.42,15.44,61893.0
2023-02-24 13:40:00,15.44,15.47,15.43,15.46,144370.0,15.44,15.47,15.43,15.46,144370.0
2023-02-24 13:45:00,15.46,15.51,15.46,15.49,227729.0,15.46,15.51,15.46,15.49,227729.0
2023-02-24 13:50:00,15.48,15.49,15.48,15.49,50782.0,15.48,15.49,15.48,15.49,50782.0
2023-02-24 13:55:00,15.49,15.5,15.47,15.49,131278.0,15.49,15.5,15.47,15.49,131278.0
2023-02-24 14:00:00,15.49,15.5,15.47,15.48,41458.0,15.49,15.5,15.47,15.48,41458.0
2023-02-24 14:05:00,15.48,15.51,15.47,15.5,138048.0,15.48,15.51,15.47,15.5,138048.0
2023-02-24 14:10:00,15.51,15.54,15.5,15.53,270010.0,15.51,15.54,15.5,15.53,270010.0
2023-02-24 14:15:00,15.53,15.54,15.52,15.53,66600.0,15.53,15.54,15.52,15.53,66600.0
2023-02-24 14:20:00,15.54,15.55,15.51,15.53,166104.0,15.54,15.55,15.51,15.53,166104.0
2023-02-24 14:25:00,15.52,15.54,15.52,15.53,80876.0,15.52,15.54,15.52,15.53,80876.0
2023-02-24 14:30:00,15.53,15.53,15.5,15.51,103191.0,15.53,15.53,15.5,15.51,103191.0
2023-02-24 14:35:00,15.51,15.52,15.5,15.52,117606.0,15.51,15.52,15.5,15.52,117606.0
2023-02-24 14:40:00,15.52,15.52,15.5,15.51,103904.0,15.52,15.52,15.5,15.51,103904.0
2023-02-24 14:45:00,15.52,15.56,15.5,15.56,131495.0,15.52,15.56,15.5,15.56,131495.0
2023-02-24 14:50:00,15.56,15.56,15.53,15.54,116723.0,15.56,15.56,15.53,15.54,116723.0
2023-02-24 14:55:00,15.54,15.56,15.52,15.55,123441.0,15.54,15.56,15.52,15.55,123441.0
2023-02-24 15:00:00,15.56,15.58,15.55,15.56,169183.0,15.56,15.58,15.55,15.56,169183.0
2023-02-24 15:05:00,15.56,15.61,15.55,15.61,173308.0,15.56,15.61,15.55,15.61,173308.0
2023-02-24 15:10:00,15.61,15.62,15.59,15.62,202570.0,15.61,15.62,15.59,15.62,202570.0
2023-02-24 15:15:00,15.62,15.63,15.59,15.63,254671.0,15.62,15.63,15.59,15.63,254671.0
2023-02-24 15:20:00,15.63,15.63,15.6,15.62,156234.0,15.63,15.63,15.6,15.62,156234.0
2023-02-24 15:25:00,15.61,15.64,15.6,15.61,289759.0,15.61,15.64,15.6,15.61,289759.0
2023-02-24 15:30:00,15.61,15.62,15.55,15.56,236798.0,15.61,15.62,15.55,15.56,236798.0
2023-02-24 15:35:00,15.55,15.56,15.53,15.53,255864.0,15.55,15.56,15.53,15.53,255864.0
2023-02-24 15:40:00,15.53,15.54,15.52,15.53,169894.0,15.53,15.54,15.52,15.53,169894.0
2023-02-24 15:45:00,15.53,15.54,15.51,15.53,231387.0,15.53,15.54,15.51,15.53,231387.0
2023-02-24 15:50:00,15.53,15.55,15.51,15.54,656885.0,15.53,15.55,15.51,15.54,656885.0
2023-02-24 15:55:00,15.55,15.57,15.53,15.57,805405.0,15.55,15.57,15.53,15.57,805405.0
2023-02-27 09:30:00,15.74,15.79,15.66,15.68,435515.0,15.74,15.79,15.66,15.68,435515.0
2023-02-27 09:35:00,15.68,15.74,15.65,15.7,380458.0,15.68,15.74,15.65,15.7,380458.0
2023-02-27 09:40:00,15.71,15.71,15.64,15.65,163124.0,15.71,15.71,15.64,15.65,163124.0
2023-02-27 09:45:00,15.65,15.68,15.6,15.65,247396.0,15.65,15.68,15.6,15.65,247396.0
2023-02-27 09:50:00,15.66,15.72,15.65,15.69,194941.0,15.66,15.72,15.65,15.69,194941.0
2023-02-27 09:55:00,15.69,15.73,15.67,15.72,195289.0,15.69,15.73,15.67,15.72,195289.0
2023-02-27 10:00:00,15.73,15.73,15.65,15.65,109245.0,15.73,15.73,15.65,15.65,109245.0
2023-02-27 10:05:00,15.66,15.73,15.66,15.71,304732.0,15.66,15.73,15.66,15.71,304732.0
2023-02-27 10:10:00,15.71,15.71,15.68,15.7,147048.0,15.71,15.71,15.68,15.7,147048.0
2023-02-27 10:15:00,15.7,15.76,15.69,15.76,229543.0,15.7,15.76,15.69,15.76,229543.0
2023-02-27 10:20:00,15.76,15.77,15.68,15.69,168044.0,15.76,15.77,15.68,15.69,168044.0
2023-02-27 10:25:00,15.7,15.72,15.69,15.71,87819.0,15.7,15.72,15.69,15.71,87819.0
2023-02-27 10:30:00,15.71,15.75,15.69,15.71,159638.0,15.71,15.75,15.69,15.71,159638.0
2023-02-27 10:35:00,15.71,15.72,15.64,15.65,190645.0,15.71,15.72,15.64,15.65,190645.0
2023-02-27 10:40:00,15.65,15.66,15.59,15.63,220274.0,15.65,15.66,15.59,15.63,220274.0
2023-02-27 10:45:00,15.63,15.63,15.55,15.6,297633.0,15.63,15.63,15.55,15.6,297633.0
2023-02-27 10:50:00,15.6,15.6,15.57,15.59,124604.0,15.6,15.6,15.57,15.59,124604.0
2023-02-27 10:55:00,15.59,15.62,15.56,15.62,201305.0,15.59,15.62,15.56,15.62,201305.0
2023-02-27 11:00:00,15.63,15.64,15.62,15.62,162734.0,15.63,15.64,15.62,15.62,162734.0
2023-02-27 11:05:00,15.62,15.67,15.62,15.63,190678.0,15.62,15.67,15.62,15.63,190678.0
2023-02-27 11:10:00,15.63,15.65,15.57,15.58,188471.0,15.63,15.65,15.57,15.58,188471.0
2023-02-27 11:15:00,15.58,15.65,15.55,15.64,246495.0,15.58,15.65,15.55,15.64,246495.0
2023-02-27 11:20:00,15.64,15.66,15.62,15.62,155960.0,15.64,15.66,15.62,15.62,155960.0
2023-02-27 11:25:00,15.63,15.64,15.61,15.63,120752.0,15.63,15.64,15.61,15.63,120752.0
2023-02-27 11:30:00,15.63,15.66,15.6,15.64,203072.0,15.63,15.66,15.6,15.64,203072.0
2023-02-27 11:35:00,15.63,15.65,15.61,15.63,160569.0,15.63,15.65,15.61,15.63,160569.0
2023-02-27 11:40:00,15.63,15.67,15.62,15.67,151538.0,15.63,15.67,15.62,15.67,151538.0
2023-02-27 11:45:00,15.67,15.69,15.66,15.68,82640.0,15.67,15.69,15.66,15.68,82640.0
2023-02-27 11:50:00,15.67,15.69,15.66,15.66,149411.0,15.67,15.69,15.66,15.66,149411.0
2023-02-27 11:55:00,15.66,15.7,15.66,15.68,107751.0,15.66,15.7,15.66,15.68,107751.0
2023-02-27 12:00:00,15.68,15.69,15.64,15.67,183840.0,15.68,15.69,15.64,15.67,183840.0
2023-02-27 12:05:00,15.67,15.68,15.63,15.63,113798.0,15.67,15.68,15.63,15.63,113798.0
2023-02-27 12:10:00,15.64,15.66,15.62,15.64,146457.0,15.64,15.66,15.62,15.64,146457.0
2023-02-27 12:15:00,15.64,15.66,15.63,15.65,111896.0,15.64,15.66,15.63,15.65,111896.0
2023-02-27 12:20:00,15.65,15.66,15.62,15.65,117727.0,15.65,15.66,15.62,15.65,117727.0
2023-02-27 12:25:00,15.64,15.65,15.62,15.63,176292.0,15.64,15.65,15.62,15.63,176292.0
2023-02-27 12:30:00,15.63,15.69,15.63,15.66,184999.0,15.63,15.69,15.63,15.66,184999.0
2023-02-27 12:35:00,15.66,15.68,15.66,15.68,45634.0,15.66,15.68,15.66,15.68,45634.0
2023-02-27 12:40:00,15.68,15.68,15.65,15.66,76093.0,15.68,15.68,15.65,15.66,76093.0
2023-02-27 12:45:00,15.67,15.7,15.66,15.7,127880.0,15.67,15.7,15.66,15.7,127880.0
2023-02-27 12:50:00,15.69,15.71,15.67,15.69,151055.0,15.69,15.71,15.67,15.69,151055.0
2023-02-27 12:55:00,15.69,15.7,15.68,15.7,28774.0,15.69,15.7,15.68,15.7,28774.0
2023-02-27 13:00:00,15.69,15.71,15.69,15.7,77756.0,15.69,15.71,15.69,15.7,77756.0
2023-02-27 13:05:00,15.7,15.71,15.68,15.7,111408.0,15.7,15.71,15.68,15.7,111408.0
2023-02-27 13:10:00,15.7,15.72,15.68,15.72,65052.0,15.7,15.72,15.68,15.72,65052.0
2023-02-27 13:15:00,15.72,15.73,15.69,15.7,130415.0,15.72,15.73,15.69,15.7,130415.0
2023-02-27 13:20:00,15.7,15.73,15.69,15.7,76689.0,15.7,15.73,15.69,15.7,76689.0
2023-02-27 13:25:00,15.71,15.74,15.68,15.74,235890.0,15.71,15.74,15.68,15.74,235890.0
2023-02-27 13:30:00,15.74,15.75,15.72,15.74,165020.0,15.74,15.75,15.72,15.74,165020.0
2023-02-27 13:35:00,15.75,15.75,15.71,15.72,200783.0,15.75,15.75,15.71,15.72,200783.0
2023-02-27 13:40:00,15.72,15.74,15.72,15.73,93367.0,15.72,15.74,15.72,15.73,93367.0
2023-02-27 13:45:00,15.72,15.74,15.7,15.73,128301.0,15.72,15.74,15.7,15.73,128301.0
2023-02-27 13:50:00,15.73,15.77,15.72,15.77,68276.0,15.73,15.77,15.72,15.77,68276.0
2023-02-27 13:55:00,15.76,15.77,15.74,15.77,217931.0,15.76,15.77,15.74,15.77,217931.0
2023-02-27 14:00:00,15.77,15.8,15.76,15.79,142142.0,15.77,15.8,15.76,15.79,142142.0
2023-02-27 14:05:00,15.79,15.81,15.78,15.81,146565.0,15.79,15.81,15.78,15.81,146565.0
2023-02-27 14:10:00,15.81,15.83,15.79,15.79,116663.0,15.81,15.83,15.79,15.79,116663.0
2023-02-27 14:15:00,15.79,15.8,15.77,15.77,131797.0,15.79,15.8,15.77,15.77,131797.0
2023-02-27 14:20:00,15.78,15.79,15.76,15.77,117489.0,15.78,15.79,15.76,15.77,117489.0
2023-02-27 14:25:00,15.77,15.78,15.76,15.78,61287.0,15.77,15.78,15.76,15.78,61287.0
2023-02-27 14:30:00,15.78,15.81,15.77,15.81,192618.0,15.78,15.81,15.77,15.81,192618.0
2023-02-27 14:35:00,15.8,15.82,15.8,15.81,98312.0,15.8,15.82,15.8,15.81,98312.0
2023-02-27 14:40:00,15.81,15.81,15.76,15.77,226058.0,15.81,15.81,15.76,15.77,226058.0
2023-02-27 14:45:00,15.78,15.78,15.76,15.78,132092.0,15.78,15.78,15.76,15.78,132092.0
2023-02-27 14:50:00,15.78,15.79,15.76,15.77,86385.0,15.78,15.79,15.76,15.77,86385.0
2023-02-27 14:55:00,15.77,15.78,15.76,15.78,73305.0,15.77,15.78,15.76,15.78,73305.0
2023-02-27 15:00:00,15.78,15.78,15.73,15.75,186015.0,15.78,15.78,15.73,15.75,186015.0
2023-02-27 15:05:00,15.75,15.77,15.74,15.76,104185.0,15.75,15.77,15.74,15.76,104185.0
2023-02-27 15:10:00,15.76,15.78,15.74,15.77,229775.0,15.76,15.78,15.74,15.77,229775.0
2023-02-27 15:15:00,15.76,15.78,15.75,15.75,136192.0,15.76,15.78,15.75,15.75,136192.0
2023-02-27 15:20:00,15.76,15.77,15.73,15.75,110909.0,15.76,15.77,15.73,15.75,110909.0
2023-02-27 15:25:00,15.74,15.76,15.73,15.75,112419.0,15.74,15.76,15.73,15.75,112419.0
2023-02-27 15:30:00,15.75,15.75,15.68,15.69,291475.0,15.75,15.75,15.68,15.69,291475.0
2023-02-27 15:35:00,15.69,15.7,15.63,15.65,229849.0,15.69,15.7,15.63,15.65,229849.0
2023-02-27 15:40:00,15.65,15.67,15.63,15.66,173553.0,15.65,15.67,15.63,15.66,173553.0
2023-02-27 15:45:00,15.65,15.68,15.65,15.66,266479.0,15.65,15.68,15.65,15.66,266479.0
2023-02-27 15:50:00,15.65,15.66,15.61,15.62,756829.0,15.65,15.66,15.61,15.62,756829.0
2023-02-27 15:55:00,15.62,15.64,15.59,15.64,945884.0,15.62,15.64,15.59,15.64,945884.0
2023-02-28 09:30:00,15.55,15.65,15.55,15.59,392543.0,15.55,15.65,15.55,15.59,392543.0
2023-02-28 09:35:00,15.59,15.61,15.56,15.61,144646.0,15.59,15.61,15.56,15.61,144646.0
2023-02-28 09:40:00,15.61,15.66,15.6,15.63,135695.0,15.61,15.66,15.6,15.63,135695.0
2023-02-28 09:45:00,15.63,15.64,15.59,15.6,141392.0,15.63,15.64,15.59,15.6,141392.0
2023-02-28 09:50:00,15.59,15.61,15.53,15.58,154268.0,15.59,15.61,15.53,15.58,154268.0
2023-02-28 09:55:00,15.58,15.64,15.58,15.62,79713.0,15.58,15.64,15.58,15.62,79713.0
2023-02-28 10:00:00,15.63,15.69,15.62,15.67,194478.0,15.63,15.69,15.62,15.67,194478.0
2023-02-28 10:05:00,15.68,15.74,15.66,15.71,132307.0,15.68,15.74,15.66,15.71,132307.0
2023-02-28 10:10:00,15.71,15.72,15.66,15.69,144085.0,15.71,15.72,15.66,15.69,144085.0
2023-02-28 10:15:00,15.69,15.71,15.65,15.7,121893.0,15.69,15.71,15.65,15.7,121893.0
2023-02-28 10:20:00,15.7,15.72,15.68,15.7,59738.0,15.7,15.72,15.68,15.7,59738.0
2023-02-28 10:25:00,15.69,15.72,15.65,15.66,80869.0,15.69,15.72,15.65,15.66,80869.0
2023-02-28 10:30:00,15.66,15.7,15.65,15.69,124800.0,15.66,15.7,15.65,15.69,124800.0
2023-02-28 10:35:00,15.69,15.72,15.67,15.7,190686.0,15.69,15.72,15.67,15.7,190686.0
2023-02-28 10:40:00,15.7,15.72,15.69,15.71,75024.0,15.7,15.72,15.69,15.71,75024.0
2023-02-28 10:45:00,15.71,15.72,15.68,15.69,107249.0,15.71,15.72,15.68,15.69,107249.0
2023-02-28 10:50:00,15.69,15.7,15.64,15.67,128420.0,15.69,15.7,15.64,15.67,128420.0
2023-02-28 10:55:00,15.66,15.73,15.65,15.72,102045.0,15.66,15.73,15.65,15.72,102045.0
2023-02-28 11:00:00,15.72,15.76,15.71,15.75,106695.0,15.72,15.76,15.71,15.75,106695.0
2023-02-28 11:05:00,15.75,15.78,15.74,15.76,176925.0,15.75,15.78,15.74,15.76,176925.0
2023-02-28 11:10:00,15.77,15.79,15.76,15.79,88018.0,15.77,15.79,15.76,15.79,88018.0
2023-02-28 11:15:00,15.78,15.79,15.77,15.79,81876.0,15.78,15.79,15.77,15.79,81876.0
2023-02-28 11:20:00,15.79,15.82,15.78,15.81,164614.0,15.79,15.82,15.78,15.81,164614.0
2023-02-28 11:25:00,15.81,15.83,15.8,15.82,117914.0,15.81,15.83,15.8,15.82,117914.0
2023-02-28 11:30:00,15.82,15.84,15.78,15.79,197590.0,15.82,15.84,15.78,15.79,197590.0
2023-02-28 11:35:00,15.79,15.8,15.76,15.79,162534.0,15.79,15.8,15.76,15.79,162534.0
2023-02-28 11:40:00,15.79,15.8,15.77,15.77,97592.0,15.79,15.8,15.77,15.77,97592.0
2023-02-28 11:45:00,15.77,15.78,15.76,15.77,30135.0,15.77,15.78,15.76,15.77,30135.0
2023-02-28 11:50:00,15.77,15.79,15.74,15.75,115199.0,15.77,15.79,15.74,15.75,115199.0
2023-02-28 11:55:00,15.74,15.75,15.72,15.75,185099.0,15.74,15.75,15.72,15.75,185099.0
2023-02-28 12:00:00,15.75,15.78,15.74,15.78,110102.0,15.75,15.78,15.74,15.78,110102.0
2023-02-28 12:05:00,15.78,15.81,15.77,15.81,167870.0,15.78,15.81,15.77,15.81,167870.0
2023-02-28 12:10:00,15.81,15.82,15.79,15.82,69659.0,15.81,15.82,15.79,15.82,69659.0
2023-02-28 12:15:00,15.82,15.82,15.79,15.81,135687.0,15.82,15.82,15.79,15.81,135687.0
2023-02-28 12:20:00,15.8,15.83,15.8,15.82,60346.0,15.8,15.83,15.8,15.82,60346.0
2023-02-28 12:25:00,15.82,15.85,15.81,15.84,106787.0,15.82,15.85,15.81,15.84,106787.0
2023-02-28 12:30:00,15.85,15.91,15.84,15.89,455897.0,15.85,15.91,15.84,15.89,455897.0
2023-02-28 12:35:00,15.9,15.91,15.88,15.9,157137.0,15.9,15.91,15.88,15.9,157137.0
2023-02-28 12:40:00,15.89,15.9,15.87,15.9,197544.0,15.89,15.9,15.87,15.9,197544.0
2023-02-28 12:45:00,15.9,15.9,15.89,15.9,74283.0,15.9,15.9,15.89,15.9,74283.0
2023-02-28 12:50:00,15.9,15.94,15.89,15.94,249246.0,15.9,15.94,15.89,15.94,249246.0
2023-02-28 12:55:00,15.94,16.03,15.94,16.0,572908.0,15.94,16.03,15.94,16.0,572908.0
2023-02-28 13:00:00,16.01,16.04,15.99,16.03,205922.0,16.01,16.04,15.99,16.03,205922.0
2023-02-28 13:05:00,16.03,16.04,16.0,16.01,212780.0,16.03,16.04,16.0,16.01,212780.0
2023-02-28 13:10:00,16.01,16.05,16.0,16.01,144542.0,16.01,16.05,16.0,16.01,144542.0
2023-02-28 13:15:00,16.02,16.04,16.0,16.0,209963.0,16.02,16.04,16.0,16.0,209963.0
2023-02-28 13:20:00,16.0,16.01,15.98,16.0,202670.0,16.0,16.01,15.98,16.0,202670.0
2023-02-28 13:25:00,16.0,16.0,15.94,15.94,215980.0,16.0,16.0,15.94,15.94,215980.0
2023-02-28 13:30:00,15.94,15.96,15.92,15.96,171764.0,15.94,15.96,15.92,15.96,171764.0
2023-02-28 13:35:00,15.95,15.96,15.93,15.93,97332.0,15.95,15.96,15.93,15.93,97332.0
2023-02-28 13:40:00,15.94,15.95,15.93,15.94,77327.0,15.94,15.95,15.93,15.94,77327.0
2023-02-28 13:45:00,15.93,15.97,15.93,15.96,76160.0,15.93,15.97,15.93,15.96,76160.0
2023-02-28 13:50:00,15.96,16.0,15.95,15.98,100153.0,15.96,16.0,15.95,15.98,100153.0
2023-02-28 13:55:00,15.99,16.0,15.97,15.99,81418.0,15.99,16.0,15.97,15.99,81418.0
2023-02-28 14:00:00,15.99,16.01,15.99,16.0,94431.0,15.99,16.01,15.99,16.0,94431.0
2023-02-28 14:05:00,16.0,16.01,15.97,16.0,89328.0,16.0,16.01,15.97,16.0,89328.0
2023-02-28 14:10:00,16.0,16.0,15.98,15.99,65767.0,16.0,16.0,15.98,15.99,65767.0
2023-02-28 14:15:00,15.99,16.03,15.99,16.03,154978.0,15.99,16.03,15.99,16.03,154978.0
2023-02-28 14:20:00,16.03,16.04,15.99,16.0,146584.0,16.03,16.04,15.99,16.0,146584.0
2023-02-28 14:25:00,16.0,16.0,15.98,15.99,69532.0,16.0,16.0,15.98,15.99,69532.0
2023-02-28 14:30:00,15.99,16.0,15.98,16.0,123921.0,15.99,16.0,15.98,16.0,123921.0
2023-02-28 14:35:00,16.0,16.01,15.98,16.01,51099.0,16.0,16.01,15.98,16.01,51099.0
2023-02-28 14:40:00,16.01,16.02,15.99,16.02,111074.0,16.01,16.02,15.99,16.02,111074.0
2023-02-28 14:45:00,16.01,16.03,16.0,16.03,72247.0,16.01,16.03,16.0,16.03,72247.0
2023-02-28 14:50:00,16.03,16.03,16.01,16.03,79212.0,16.03,16.03,16.01,16.03,79212.0
2023-02-28 14:55:00,16.03,16.03,16.0,16.0,69467.0,16.03,16.03,16.0,16.0,69467.0
2023-02-28 15:00:00,16.0,16.01,15.97,15.99,93384.0,16.0,16.01,15.97,15.99,93384.0
2023-02-28 15:05:00,15.99,15.99,15.97,15.98,117593.0,15.99,15.99,15.97,15.98,117593.0
2023-02-28 15:10:00,15.98,15.99,15.95,15.96,163570.0,15.98,15.99,15.95,15.96,163570.0
2023-02-28 15:15:00,15.96,15.97,15.95,15.96,129182.0,15.96,15.97,15.95,15.96,129182.0
2023-02-28 15:20:00,15.96,15.97,15.93,15.94,156059.0,15.96,15.97,15.93,15.94,156059.0
2023-02-28 15:25:00,15.94,15.94,15.91,15.93,208335.0,15.94,15.94,15.91,15.93,208335.0
2023-02-28 15:30:00,15.94,15.94,15.91,15.92,129287.0,15.94,15.94,15.91,15.92,129287.0
2023-02-28 15:35:00,15.92,15.95,15.9,15.95,358505.0,15.92,15.95,15.9,15.95,358505.0
2023-02-28 15:40:00,15.94,15.96,15.93,15.96,221429.0,15.94,15.96,15.93,15.96,221429.0
2023-02-28 15:45:00,15.96,15.98,15.92,15.94,388867.0,15.96,15.98,15.92,15.94,388867.0
2023-02-28 15:50:00,15.94,16.02,15.93,16.0,712443.0,15.94,16.02,15.93,16.0,712443.0
2023-02-28 15:55:00,16.0,16.01,15.96,15.98,1268246.0,16.0,16.01,15.96,15.98,1268246.0
2023-03-01 09:30:00,15.93,16.0,15.88,15.89,298466.0,15.93,16.0,15.88,15.89,298466.0
2023-03-01 09:35:00,15.89,15.92,15.87,15.89,142042.0,15.89,15.92,15.87,15.89,142042.0
2023-03-01 09:40:00,15.88,15.9,15.8,15.85,193001.0,15.88,15.9,15.8,15.85,193001.0
2023-03-01 09:45:00,15.84,15.9,15.83,15.89,144341.0,15.84,15.9,15.83,15.89,144341.0
2023-03-01 09:50:00,15.89,15.95,15.87,15.94,189563.0,15.89,15.95,15.87,15.94,189563.0
2023-03-01 09:55:00,15.94,15.96,15.9,15.91,99554.0,15.94,15.96,15.9,15.91,99554.0
2023-03-01 10:00:00,15.91,15.92,15.81,15.84,194028.0,15.91,15.92,15.81,15.84,194028.0
2023-03-01 10:05:00,15.84,15.84,15.78,15.8,301043.0,15.84,15.84,15.78,15.8,301043.0
2023-03-01 10:10:00,15.79,15.8,15.75,15.78,160860.0,15.79,15.8,15.75,15.78,160860.0
2023-03-01 10:15:00,15.78,15.84,15.76,15.84,179631.0,15.78,15.84,15.76,15.84,179631.0
2023-03-01 10:20:00,15.84,15.87,15.83,15.85,148942.0,15.84,15.87,15.83,15.85,148942.0
2023-03-01 10:25:00,15.85,15.89,15.85,15.89,109707.0,15.85,15.89,15.85,15.89,109707.0
2023-03-01 10:30:00,15.88,15.89,15.81,15.85,101903.0,15.88,15.89,15.81,15.85,101903.0
2023-03-01 10:35:00,15.85,15.94,15.84,15.9,159613.0,15.85,15.94,15.84,15.9,159613.0
2023-03-01 10:40:00,15.91,15.94,15.89,15.92,95901.0,15.91,15.94,15.89,15.92,95901.0
2023-03-01 10:45:00,15.93,15.95,15.9,15.93,80844.0,15.93,15.95,15.9,15.93,80844.0
2023-03-01 10:50:00,15.94,15.94,15.89,15.9,103018.0,15.94,15.94,15.89,15.9,103018.0
2023-03-01 10:55:00,15.9,15.94,15.89,15.93,135736.0,15.9,15.94,15.89,15.93,135736.0
2023-03-01 11:00:00,15.93,15.93,15.86,15.87,94121.0,15.93,15.93,15.86,15.87,94121.0
2023-03-01 11:05:00,15.87,15.87,15.82,15.87,133247.0,15.87,15.87,15.82,15.87,133247.0
2023-03-01 11:10:00,15.86,15.88,15.84,15.85,161711.0,15.86,15.88,15.84,15.85,161711.0
2023-03-01 11:15:00,15.85,15.86,15.83,15.86,101971.0,15.85,15.86,15.83,15.86,101971.0
2023-03-01 11:20:00,15.86,15.86,15.82,15.85,118148.0,15.86,15.86,15.82,15.85,118148.0
2023-03-01 11:25:00,15.86,15.9,15.84,15.89,111872.0,15.86,15.9,15.84,15.89,111872.0
2023-03-01 11:30:00,15.89,15.92,15.88,15.9,112391.0,15.89,15.92,15.88,15.9,112391.0
2023-03-01 11:35:00,15.9,15.92,15.88,15.89,73324.0,15.9,15.92,15.88,15.89,73324.0
2023-03-01 11:40:00,15.9,15.95,15.89,15.94,114959.0,15.9,15.95,15.89,15.94,114959.0
2023-03-01 11:45:00,15.94,15.98,15.93,15.97,104397.0,15.94,15.98,15.93,15.97,104397.0
2023-03-01 11:50:00,15.97,15.99,15.95,15.96,95758.0,15.97,15.99,15.95,15.96,95758.0
2023-03-01 11:55:00,15.96,15.97,15.95,15.97,90140.0,15.96,15.97,15.95,15.97,90140.0
2023-03-01 12:00:00,15.97,15.98,15.95,15.98,53811.0,15.97,15.98,15.95,15.98,53811.0
2023-03-01 12:05:00,15.98,16.0,15.96,16.0,87155.0,15.98,16.0,15.96,16.0,87155.0
2023-03-01 12:10:00,15.99,16.01,15.97,15.99,195464.0,15.99,16.01,15.97,15.99,195464.0
2023-03-01 12:15:00,15.99,16.01,15.98,16.01,63984.0,15.99,16.01,15.98,16.01,63984.0
2023-03-01 12:20:00,16.0,16.04,16.0,16.01,90280.0,16.0,16.04,16.0,16.01,90280.0
2023-03-01 12:25:00,16.01,16.04,16.01,16.04,75999.0,16.01,16.04,16.01,16.04,75999.0
2023-03-01 12:30:00,16.03,16.05,16.01,16.02,127438.0,16.03,16.05,16.01,16.02,127438.0
2023-03-01 12:35:00,16.02,16.05,16.01,16.02,113384.0,16.02,16.05,16.01,16.02,113384.0
2023-03-01 12:40:00,16.02,16.04,16.01,16.04,98454.0,16.02,16.04,16.01,16.04,98454.0
2023-03-01 12:45:00,16.03,16.04,15.98,16.0,99305.0,16.03,16.04,15.98,16.0,99305.0
2023-03-01 12:50:00,16.0,16.03,15.99,16.03,93314.0,16.0,16.03,15.99,16.03,93314.0
2023-03-01 12:55:00,16.03,16.03,15.99,16.0,81597.0,16.03,16.03,15.99,16.0,81597.0
2023-03-01 13:00:00,16.0,16.02,15.99,16.02,84008.0,16.0,16.02,15.99,16.02,84008.0
2023-03-01 13:05:00,16.02,16.02,15.98,16.01,87712.0,16.02,16.02,15.98,16.01,87712.0
2023-03-01 13:10:00,16.01,16.01,15.99,16.01,46871.0,16.01,16.01,15.99,16.01,46871.0
2023-03-01 13:15:00,16.0,16.01,15.98,15.99,70240.0,16.0,16.01,15.98,15.99,70240.0
2023-03-01 13:20:00,15.99,16.0,15.97,15.98,64530.0,15.99,16.0,15.97,15.98,64530.0
2023-03-01 13:25:00,15.98,16.0,15.96,15.97,82402.0,15.98,16.0,15.96,15.97,82402.0
2023-03-01 13:30:00,15.96,15.97,15.93,15.95,96145.0,15.96,15.97,15.93,15.95,96145.0
2023-03-01 13:35:00,15.95,15.96,15.93,15.95,92435.0,15.95,15.96,15.93,15.95,92435.0
2023-03-01 13:40:00,15.95,15.96,15.93,15.94,77845.0,15.95,15.96,15.93,15.94,77845.0
2023-03-01 13:45:00,15.94,15.94,15.91,15.93,90094.0,15.94,15.94,15.91,15.93,90094.0
2023-03-01 13:50:00,15.94,15.95,15.92,15.94,62643.0,15.94,15.95,15.92,15.94,62643.0
2023-03-01 13:55:00,15.94,15.96,15.92,15.93,56183.0,15.94,15.96,15.92,15.93,56183.0
2023-03-01 14:00:00,15.93,15.94,15.9,15.91,71488.0,15.93,15.94,15.9,15.91,71488.0
2023-03-01 14:05:00,15.91,15.91,15.89,15.9,52987.0,15.91,15.91,15.89,15.9,52987.0
2023-03-01 14:10:00,15.9,15.92,15.89,15.91,57923.0,15.9,15.92,15.89,15.91,57923.0
2023-03-01 14:15:00,15.91,15.91,15.88,15.9,103012.0,15.91,15.91,15.88,15.9,103012.0
2023-03-01 14:20:00,15.9,15.92,15.89,15.9,79637.0,15.9,15.92,15.89,15.9,79637.0
2023-03-01 14:25:00,15.91,15.91,15.88,15.89,36281.0,15.91,15.91,15.88,15.89,36281.0
2023-03-01 14:30:00,15.88,15.89,15.87,15.89,51914.0,15.88,15.89,15.87,15.89,51914.0
2023-03-01 14:35:00,15.89,15.92,15.89,15.92,64829.0,15.89,15.92,15.89,15.92,64829.0
2023-03-01 14:40:00,15.92,15.92,15.9,15.92,39281.0,15.92,15.92,15.9,15.92,39281.0
2023-03-01 14:45:00,15.92,15.92,15.9,15.92,62654.0,15.92,15.92,15.9,15.92,62654.0
2023-03-01 14:50:00,15.92,15.93,15.9,15.93,70409.0,15.92,15.93,15.9,15.93,70409.0
2023-03-01 14:55:00,15.93,15.94,15.92,15.93,86154.0,15.93,15.94,15.92,15.93,86154.0
2023-03-01 15:00:00,15.93,15.94,15.92,15.94,70433.0,15.93,15.94,15.92,15.94,70433.0
2023-03-01 15:05:00,15.94,15.95,15.92,15.94,69466.0,15.94,15.95,15.92,15.94,69466.0
2023-03-01 15:10:00,15.94,15.97,15.94,15.96,121709.0,15.94,15.97,15.94,15.96,121709.0
2023-03-01 15:15:00,15.96,15.97,15.94,15.96,120453.0,15.96,15.97,15.94,15.96,120453.0
2023-03-01 15:20:00,15.96,15.97,15.94,15.95,74517.0,15.96,15.97,15.94,15.95,74517.0
2023-03-01 15:25:00,15.95,15.96,15.92,15.93,101670.0,15.95,15.96,15.92,15.93,101670.0
2023-03-01 15:30:00,15.93,15.97,15.92,15.97,127087.0,15.93,15.97,15.92,15.97,127087.0
2023-03-01 15:35:00,15.97,15.99,15.96,15.97,169497.0,15.97,15.99,15.96,15.97,169497.0
2023-03-01 15:40:00,15.97,15.99,15.96,15.99,192362.0,15.97,15.99,15.96,15.99,192362.0
2023-03-01 15:45:00,15.99,16.01,15.97,16.01,280584.0,15.99,16.01,15.97,16.01,280584.0
2023-03-01 15:50:00,16.01,16.04,16.0,16.02,530421.0,16.01,16.04,16.0,16.02,530421.0
2023-03-01 15:55:00,16.02,16.04,16.01,16.02,1058579.0,16.02,16.04,16.01,16.02,1058579.0
2023-03-02 09:30:00,15.91,15.94,15.83,15.93,275708.0,15.91,15.94,15.83,15.93,275708.0
2023-03-02 09:35:00,15.92,15.92,15.79,15.84,280526.0,15.92,15.92,15.79,15.84,280526.0
2023-03-02 09:40:00,15.83,15.85,15.8,15.85,185136.0,15.83,15.85,15.8,15.85,185136.0
2023-03-02 09:45:00,15.84,15.85,15.78,15.78,185799.0,15.84,15.85,15.78,15.78,185799.0
2023-03-02 09:50:00,15.78,15.84,15.75,15.84,259606.0,15.78,15.84,15.75,15.84,259606.0
2023-03-02 09:55:00,15.84,15.87,15.8,15.85,173359.0,15.84,15.87,15.8,15.85,173359.0
2023-03-02 10:00:00,15.85,15.93,15.85,15.93,133639.0,15.85,15.93,15.85,15.93,133639.0
2023-03-02 10:05:00,15.93,15.93,15.88,15.89,125092.0,15.93,15.93,15.88,15.89,125092.0
2023-03-02 10:10:00,15.89,15.89,15.82,15.83,127489.0,15.89,15.89,15.82,15.83,127489.0
2023-03-02 10:15:00,15.82,15.84,15.78,15.79,305097.0,15.82,15.84,15.78,15.79,305097.0
2023-03-02 10:20:00,15.79,15.79,15.74,15.76,294331.0,15.79,15.79,15.74,15.76,294331.0
2023-03-02 10:25:00,15.77,15.8,15.73,15.79,237668.0,15.77,15.8,15.73,15.79,237668.0
2023-03-02 10:30:00,15.79,15.83,15.77,15.8,215112.0,15.79,15.83,15.77,15.8,215112.0
2023-03-02 10:35:00,15.81,15.82,15.76,15.76,96561.0,15.81,15.82,15.76,15.76,96561.0
2023-03-02 10:40:00,15.77,15.79,15.75,15.77,113953.0,15.77,15.79,15.75,15.77,113953.0
2023-03-02 10:45:00,15.77,15.79,15.76,15.78,112217.0,15.77,15.79,15.76,15.78,112217.0
2023-03-02 10:50:00,15.78,15.84,15.77,15.83,176800.0,15.78,15.84,15.77,15.83,176800.0
2023-03-02 10:55:00,15.85,15.86,15.83,15.85,56155.0,15.85,15.86,15.83,15.85,56155.0
2023-03-02 11:00:00,15.85,15.85,15.81,15.83,144384.0,15.85,15.85,15.81,15.83,144384.0
2023-03-02 11:05:00,15.82,15.85,15.82,15.85,37993.0,15.82,15.85,15.82,15.85,37993.0
2023-03-02 11:10:00,15.85,15.86,15.83,15.84,78997.0,15.85,15.86,15.83,15.84,78997.0
2023-03-02 11:15:00,15.85,15.87,15.83,15.83,115745.0,15.85,15.87,15.83,15.83,115745.0
2023-03-02 11:20:00,15.84,15.84,15.8,15.82,55135.0,15.84,15.84,15.8,15.82,55135.0
2023-03-02 11:25:00,15.81,15.83,15.78,15.79,86691.0,15.81,15.83,15.78,15.79,86691.0
2023-03-02 11:30:00,15.8,15.8,15.78,15.78,90596.0,15.8,15.8,15.78,15.78,90596.0
2023-03-02 11:35:00,15.79,15.79,15.76,15.78,82748.0,15.79,15.79,15.76,15.78,82748.0
2023-03-02 11:40:00,15.79,15.8,15.78,15.78,31934.0,15.79,15.8,15.78,15.78,31934.0
2023-03-02 11:45:00,15.79,15.79,15.77,15.78,49303.0,15.79,15.79,15.77,15.78,49303.0
2023-03-02 11:50:00,15.79,15.8,15.76,15.77,101792.0,15.79,15.8,15.76,15.77,101792.0
2023-03-02 11:55:00,15.76,15.81,15.76,15.81,99363.0,15.76,15.81,15.76,15.81,99363.0
2023-03-02 12:00:00,15.81,15.83,15.8,15.81,63160.0,15.81,15.83,15.8,15.81,63160.0
2023-03-02 12:05:00,15.82,15.82,15.81,15.82,21237.0,15.82,15.82,15.81,15.82,21237.0
2023-03-02 12:10:00,15.82,15.83,15.8,15.82,76785.0,15.82,15.83,15.8,15.82,76785.0
2023-03-02 12:15:00,15.82,15.82,15.79,15.79,25407.0,15.82,15.82,15.79,15.79,25407.0
2023-03-02 12:20:00,15.79,15.83,15.79,15.83,49068.0,15.79,15.83,15.79,15.83,49068.0
2023-03-02 12:25:00,15.83,15.85,15.82,15.84,94720.0,15.83,15.85,15.82,15.84,94720.0
2023-03-02 12:30:00,15.84,15.89,15.82,15.88,213630.0,15.84,15.89,15.82,15.88,213630.0
2023-03-02 12:35:00,15.87,15.88,15.85,15.87,94312.0,15.87,15.88,15.85,15.87,94312.0
2023-03-02 12:40:00,15.86,15.87,15.85,15.86,29315.0,15.86,15.87,15.85,15.86,29315.0
2023-03-02 12:45:00,15.87,15.87,15.84,15.85,39220.0,15.87,15.87,15.84,15.85,39220.0
2023-03-02 12:50:00,15.86,15.87,15.85,15.87,58790.0,15.86,15.87,15.85,15.87,58790.0
2023-03-02 12:55:00,15.86,15.9,15.86,15.9,78947.0,15.86,15.9,15.86,15.9,78947.0
2023-03-02 13:00:00,15.89,15.9,15.88,15.89,81852.0,15.89,15.9,15.88,15.89,81852.0
2023-03-02 13:05:00,15.88,15.89,15.87,15.89,97470.0,15.88,15.89,15.87,15.89,97470.0
2023-03-02 13:10:00,15.89,15.9,15.88,15.88,157189.0,15.89,15.9,15.88,15.88,157189.0
2023-03-02 13:15:00,15.89,15.89,15.85,15.88,84414.0,15.89,15.89,15.85,15.88,84414.0
2023-03-02 13:20:00,15.88,15.88,15.87,15.88,23104.0,15.88,15.88,15.87,15.88,23104.0
2023-03-02 13:25:00,15.87,15.88,15.85,15.86,73124.0,15.87,15.88,15.85,15.86,73124.0
2023-03-02 13:30:00,15.86,15.9,15.85,15.9,64286.0,15.86,15.9,15.85,15.9,64286.0
2023-03-02 13:35:00,15.9,15.98,15.9,15.94,356282.0,15.9,15.98,15.9,15.94,356282.0
2023-03-02 13:40:00,15.94,15.96,15.93,15.94,76027.0,15.94,15.96,15.93,15.94,76027.0
2023-03-02 13:45:00,15.94,15.96,15.93,15.95,97291.0,15.94,15.96,15.93,15.95,97291.0
2023-03-02 13:50:00,15.96,15.99,15.95,15.99,101975.0,15.96,15.99,15.95,15.99,101975.0
2023-03-02 13:55:00,15.99,16.01,15.98,16.0,113516.0,15.99,16.01,15.98,16.0,113516.0
2023-03-02 14:00:00,16.01,16.04,16.01,16.03,116768.0,16.01,16.04,16.01,16.03,116768.0
2023-03-02 14:05:00,16.02,16.04,16.01,16.02,113853.0,16.02,16.04,16.01,16.02,113853.0
2023-03-02 14:10:00,16.02,16.04,15.99,15.99,83999.0,16.02,16.04,15.99,15.99,83999.0
2023-03-02 14:15:00,16.0,16.03,15.99,16.02,111720.0,16.0,16.03,15.99,16.02,111720.0
2023-03-02 14:20:00,16.02,16.03,16.01,16.02,51318.0,16.02,16.03,16.01,16.02,51318.0
2023-03-02 14:25:00,16.02,16.05,16.01,16.04,54261.0,16.02,16.05,16.01,16.04,54261.0
2023-03-02 14:30:00,16.05,16.05,16.03,16.04,48355.0,16.05,16.05,16.03,16.04,48355.0
2023-03-02 14:35:00,16.04,16.04,16.01,16.04,124182.0,16.04,16.04,16.01,16.04,124182.0
2023-03-02 14:40:00,16.03,16.04,16.02,16.04,106207.0,16.03,16.04,16.02,16.04,106207.0
2023-03-02 14:45:00,16.04,16.04,16.02,16.03,27415.0,16.04,16.04,16.02,16.03,27415.0
2023-03-02 14:50:00,16.03,16.03,15.98,15.99,60642.0,16.03,16.03,15.98,15.99,60642.0
2023-03-02 14:55:00,15.99,16.02,15.98,16.01,173760.0,15.99,16.02,15.98,16.01,173760.0
2023-03-02 15:00:00,16.02,16.04,15.99,16.0,90463.0,16.02,16.04,15.99,16.0,90463.0
2023-03-02 15:05:00,16.0,16.04,16.0,16.04,66523.0,16.0,16.04,16.0,16.04,66523.0
2023-03-02 15:10:00,16.04,16.08,16.03,16.07,121786.0,16.04,16.08,16.03,16.07,121786.0
2023-03-02 15:15:00,16.07,16.1,16.06,16.07,175211.0,16.07,16.1,16.06,16.07,175211.0
2023-03-02 15:20:00,16.07,16.08,16.04,16.06,83530.0,16.07,16.08,16.04,16.06,83530.0
2023-03-02 15:25:00,16.07,16.08,16.05,16.07,89215.0,16.07,16.08,16.05,16.07,89215.0
2023-03-02 15:30:00,16.07,16.1,16.06,16.09,135509.0,16.07,16.1,16.06,16.09,135509.0
2023-03-02 15:35:00,16.09,16.11,16.08,16.11,162364.0,16.09,16.11,16.08,16.11,162364.0
2023-03-02 15:40:00,16.11,16.11,16.09,16.11,179527.0,16.11,16.11,16.09,16.11,179527.0
2023-03-02 15:45:00,16.11,16.14,16.1,16.14,297134.0,16.11,16.14,16.1,16.14,297134.0
2023-03-02 15:50:00,16.14,16.15,16.12,16.13,587223.0,16.14,16.15,16.12,16.13,587223.0
2023-03-02 15:55:00,16.13,16.14,16.11,16.13,745746.0,16.13,16.14,16.11,16.13,745746.0
2023-03-03 09:30:00,16.37,16.39,16.25,16.26,424661.0,16.37,16.39,16.25,16.26,424661.0
2023-03-03 09:35:00,16.26,16.26,16.14,16.14,323451.0,16.26,16.26,16.14,16.14,323451.0
2023-03-03 09:40:00,16.15,16.2,16.14,16.18,258221.0,16.15,16.2,16.14,16.18,258221.0
2023-03-03 09:45:00,16.19,16.26,16.18,16.24,192732.0,16.19,16.26,16.18,16.24,192732.0
2023-03-03 09:50:00,16.24,16.25,16.16,16.23,246561.0,16.24,16.25,16.16,16.23,246561.0
2023-03-03 09:55:00,16.23,16.24,16.2,16.21,79526.0,16.23,16.24,16.2,16.21,79526.0
2023-03-03 10:00:00,16.21,16.22,16.16,16.19,140354.0,16.21,16.22,16.16,16.19,140354.0
2023-03-03 10:05:00,16.2,16.2,16.15,16.18,101228.0,16.2,16.2,16.15,16.18,101228.0
2023-03-03 10:10:00,16.18,16.23,16.17,16.22,165104.0,16.18,16.23,16.17,16.22,165104.0
2023-03-03 10:15:00,16.22,16.26,16.21,16.23,80887.0,16.22,16.26,16.21,16.23,80887.0
2023-03-03 10:20:00,16.24,16.26,16.23,16.25,131202.0,16.24,16.26,16.23,16.25,131202.0
2023-03-03 10:25:00,16.25,16.27,16.23,16.25,138285.0,16.25,16.27,16.23,16.25,138285.0
2023-03-03 10:30:00,16.26,16.26,16.22,16.23,157925.0,16.26,16.26,16.22,16.23,157925.0
2023-03-03 10:35:00,16.24,16.27,16.23,16.25,94599.0,16.24,16.27,16.23,16.25,94599.0
2023-03-03 10:40:00,16.25,16.29,16.22,16.29,131679.0,16.25,16.29,16.22,16.29,131679.0
2023-03-03 10:45:00,16.29,16.3,16.27,16.28,184529.0,16.29,16.3,16.27,16.28,184529.0
2023-03-03 10:50:00,16.29,16.3,16.27,16.28,67297.0,16.29,16.3,16.27,16.28,67297.0
2023-03-03 10:55:00,16.28,16.3,16.26,16.27,69051.0,16.28,16.3,16.26,16.27,69051.0
2023-03-03 11:00:00,16.27,16.28,16.25,16.27,72659.0,16.27,16.28,16.25,16.27,72659.0
2023-03-03 11:05:00,16.27,16.31,16.26,16.3,110740.0,16.27,16.31,16.26,16.3,110740.0
2023-03-03 11:10:00,16.3,16.32,16.28,16.31,102125.0,16.3,16.32,16.28,16.31,102125.0
2023-03-03 11:15:00,16.3,16.32,16.3,16.32,215037.0,16.3,16.32,16.3,16.32,215037.0
2023-03-03 11:20:00,16.32,16.33,16.29,16.3,87493.0,16.32,16.33,16.29,16.3,87493.0
2023-03-03 11:25:00,16.31,16.32,16.28,16.3,111654.0,16.31,16.32,16.28,16.3,111654.0
2023-03-03 11:30:00,16.3,16.33,16.29,16.3,166777.0,16.3,16.33,16.29,16.3,166777.0
2023-03-03 11:35:00,16.3,16.41,16.3,16.39,530010.0,16.3,16.41,16.3,16.39,530010.0
2023-03-03 11:40:00,16.39,16.44,16.37,16.4,301566.0,16.39,16.44,16.37,16.4,301566.0
2023-03-03 11:45:00,16.4,16.43,16.4,16.43,155104.0,16.4,16.43,16.4,16.43,155104.0
2023-03-03 11:50:00,16.42,16.48,16.42,16.46,202348.0,16.42,16.48,16.42,16.46,202348.0
2023-03-03 11:55:00,16.46,16.48,16.45,16.46,83851.0,16.46,16.48,16.45,16.46,83851.0
2023-03-03 12:00:00,16.46,16.47,16.43,16.45,160023.0,16.46,16.47,16.43,16.45,160023.0
2023-03-03 12:05:00,16.45,16.48,16.44,16.47,162851.0,16.45,16.48,16.44,16.47,162851.0
2023-03-03 12:10:00,16.46,16.5,16.46,16.48,218857.0,16.46,16.5,16.46,16.48,218857.0
2023-03-03 12:15:00,16.47,16.48,16.43,16.46,119095.0,16.47,16.48,16.43,16.46,119095.0
2023-03-03 12:20:00,16.46,16.47,16.44,16.46,124391.0,16.46,16.47,16.44,16.46,124391.0
2023-03-03 12:25:00,16.46,16.47,16.41,16.44,168473.0,16.46,16.47,16.41,16.44,168473.0
2023-03-03 12:30:00,16.44,16.46,16.42,16.44,194422.0,16.44,16.46,16.42,16.44,194422.0
2023-03-03 12:35:00,16.45,16.46,16.43,16.44,116880.0,16.45,16.46,16.43,16.44,116880.0
2023-03-03 12:40:00,16.44,16.45,16.42,16.43,90898.0,16.44,16.45,16.42,16.43,90898.0
2023-03-03 12:45:00,16.43,16.44,16.42,16.44,39931.0,16.43,16.44,16.42,16.44,39931.0
2023-03-03 12:50:00,16.44,16.45,16.42,16.44,118682.0,16.44,16.45,16.42,16.44,118682.0
2023-03-03 12:55:00,16.44,16.44,16.4,16.41,66671.0,16.44,16.44,16.4,16.41,66671.0
2023-03-03 13:00:00,16.41,16.41,16.39,16.41,102894.0,16.41,16.41,16.39,16.41,102894.0
2023-03-03 13:05:00,16.41,16.44,16.41,16.43,62271.0,16.41,16.44,16.41,16.43,62271.0
2023-03-03 13:10:00,16.43,16.44,16.4,16.41,130127.0,16.43,16.44,16.4,16.41,130127.0
2023-03-03 13:15:00,16.41,16.41,16.38,16.4,121396.0,16.41,16.41,16.38,16.4,121396.0
2023-03-03 13:20:00,16.39,16.41,16.39,16.41,70961.0,16.39,16.41,16.39,16.41,70961.0
2023-03-03 13:25:00,16.41,16.43,16.4,16.41,61155.0,16.41,16.43,16.4,16.41,61155.0
2023-03-03 13:30:00,16.42,16.43,16.4,16.41,112246.0,16.42,16.43,16.4,16.41,112246.0
2023-03-03 13:35:00,16.41,16.43,16.41,16.41,87570.0,16.41,16.43,16.41,16.41,87570.0
2023-03-03 13:40:00,16.41,16.43,16.41,16.43,52084.0,16.41,16.43,16.41,16.43,52084.0
2023-03-03 13:45:00,16.42,16.44,16.41,16.44,89965.0,16.42,16.44,16.41,16.44,89965.0
2023-03-03 13:50:00,16.44,16.44,16.43,16.44,23422.0,16.44,16.44,16.43,16.44,23422.0
2023-03-03 13:55:00,16.44,16.46,16.43,16.46,156323.0,16.44,16.46,16.43,16.46,156323.0
2023-03-03 14:00:00,16.46,16.47,16.44,16.46,122395.0,16.46,16.47,16.44,16.46,122395.0
2023-03-03 14:05:00,16.45,16.47,16.44,16.46,97431.0,16.45,16.47,16.44,16.46,97431.0
2023-03-03 14:10:00,16.46,16.49,16.45,16.48,117848.0,16.46,16.49,16.45,16.48,117848.0
2023-03-03 14:15:00,16.48,16.49,16.47,16.48,91561.0,16.48,16.49,16.47,16.48,91561.0
2023-03-03 14:20:00,16.48,16.49,16.48,16.48,68454.0,16.48,16.49,16.48,16.48,68454.0
2023-03-03 14:25:00,16.48,16.5,16.47,16.49,224649.0,16.48,16.5,16.47,16.49,224649.0
2023-03-03 14:30:00,16.5,16.5,16.48,16.48,70325.0,16.5,16.5,16.48,16.48,70325.0
2023-03-03 14:35:00,16.49,16.49,16.47,16.48,78849.0,16.49,16.49,16.47,16.48,78849.0
2023-03-03 14:40:00,16.48,16.5,16.47,16.48,112312.0,16.48,16.5,16.47,16.48,112312.0
2023-03-03 14:45:00,16.48,16.5,16.48,16.48,104233.0,16.48,16.5,16.48,16.48,104233.0
2023-03-03 14:50:00,16.49,16.5,16.48,16.49,83942.0,16.49,16.5,16.48,16.49,83942.0
2023-03-03 14:55:00,16.48,16.5,16.48,16.5,54287.0,16.48,16.5,16.48,16.5,54287.0
2023-03-03 15:00:00,16.5,16.54,16.49,16.54,518162.0,16.5,16.54,16.49,16.54,518162.0
2023-03-03 15:05:00,16.54,16.55,16.52,16.53,94773.0,16.54,16.55,16.52,16.53,94773.0
2023-03-03 15:10:00,16.53,16.54,16.48,16.48,192602.0,16.53,16.54,16.48,16.48,192602.0
2023-03-03 15:15:00,16.49,16.49,16.47,16.48,89451.0,16.49,16.49,16.47,16.48,89451.0
2023-03-03 15:20:00,16.48,16.5,16.47,16.48,145061.0,16.48,16.5,16.47,16.48,145061.0
2023-03-03 15:25:00,16.48,16.48,16.42,16.43,110380.0,16.48,16.48,16.42,16.43,110380.0
2023-03-03 15:30:00,16.43,16.43,16.4,16.43,218801.0,16.43,16.43,16.4,16.43,218801.0
2023-03-03 15:35:00,16.43,16.43,16.4,16.41,136012.0,16.43,16.43,16.4,16.41,136012.0
2023-03-03 15:40:00,16.4,16.41,16.38,16.41,431641.0,16.4,16.41,16.38,16.41,431641.0
2023-03-03 15:45:00,16.4,16.41,16.39,16.41,289978.0,16.4,16.41,16.39,16.41,289978.0
2023-03-03 15:50:00,16.41,16.41,16.36,16.37,416758.0,16.41,16.41,16.36,16.37,416758.0
2023-03-03 15:55:00,16.37,16.38,16.35,16.37,738593.0,16.37,16.38,16.35,16.37,738593.0
2023-03-06 09:30:00,16.47,16.53,16.43,16.5,437730.0,16.47,16.53,16.43,16.5,437730.0
2023-03-06 09:35:00,16.5,16.51,16.41,16.43,208283.0,16.5,16.51,16.41,16.43,208283.0
2023-03-06 09:40:00,16.42,16.42,16.36,16.39,280396.0,16.42,16.42,16.36,16.39,280396.0
2023-03-06 09:45:00,16.4,16.42,16.38,16.39,127379.0,16.4,16.42,16.38,16.39,127379.0
2023-03-06 09:50:00,16.4,16.43,16.37,16.42,97488.0,16.4,16.43,16.37,16.42,97488.0
2023-03-06 09:55:00,16.42,16.44,16.37,16.42,211459.0,16.42,16.44,16.37,16.42,211459.0
2023-03-06 10:00:00,16.41,16.46,16.41,16.43,218380.0,16.41,16.46,16.41,16.43,218380.0
2023-03-06 10:05:00,16.43,16.48,16.42,16.48,164428.0,16.43,16.48,16.42,16.48,164428.0
2023-03-06 10:10:00,16.48,16.49,16.45,16.47,86449.0,16.48,16.49,16.45,16.47,86449.0
2023-03-06 10:15:00,16.47,16.52,16.47,16.51,194689.0,16.47,16.52,16.47,16.51,194689.0
2023-03-06 10:20:00,16.5,16.52,16.45,16.46,300750.0,16.5,16.52,16.45,16.46,300750.0
2023-03-06 10:25:00,16.46,16.49,16.46,16.46,77387.0,16.46,16.49,16.46,16.46,77387.0
2023-03-06 10:30:00,16.46,16.5,16.45,16.48,121439.0,16.46,16.5,16.45,16.48,121439.0
2023-03-06 10:35:00,16.48,16.5,16.47,16.48,151898.0,16.48,16.5,16.47,16.48,151898.0
2023-03-06 10:40:00,16.48,16.54,16.48,16.53,228227.0,16.48,16.54,16.48,16.53,228227.0
2023-03-06 10:45:00,16.53,16.55,16.52,16.54,157068.0,16.53,16.55,16.52,16.54,157068.0
2023-03-06 10:50:00,16.53,16.55,16.53,16.54,84213.0,16.53,16.55,16.53,16.54,84213.0
2023-03-06 10:55:00,16.55,16.55,16.48,16.48,139874.0,16.55,16.55,16.48,16.48,139874.0
2023-03-06 11:00:00,16.48,16.49,16.45,16.46,150653.0,16.48,16.49,16.45,16.46,150653.0
2023-03-06 11:05:00,16.47,16.47,16.43,16.43,112298.0,16.47,16.47,16.43,16.43,112298.0
2023-03-06 11:10:00,16.44,16.44,16.42,16.43,83837.0,16.44,16.44,16.42,16.43,83837.0
2023-03-06 11:15:00,16.43,16.45,16.42,16.44,104466.0,16.43,16.45,16.42,16.44,104466.0
2023-03-06 11:20:00,16.44,16.44,16.37,16.38,123396.0,16.44,16.44,16.37,16.38,123396.0
2023-03-06 11:25:00,16.38,16.39,16.35,16.37,140520.0,16.38,16.39,16.35,16.37,140520.0
2023-03-06 11:30:00,16.37,16.38,16.36,16.37,99031.0,16.37,16.38,16.36,16.37,99031.0
2023-03-06 11:35:00,16.38,16.42,16.36,16.41,156045.0,16.38,16.42,16.36,16.41,156045.0
2023-03-06 11:40:00,16.41,16.42,16.39,16.41,73001.0,16.41,16.42,16.39,16.41,73001.0
2023-03-06 11:45:00,16.41,16.42,16.37,16.38,81114.0,16.41,16.42,16.37,16.38,81114.0
2023-03-06 11:50:00,16.37,16.38,16.35,16.37,94758.0,16.37,16.38,16.35,16.37,94758.0
2023-03-06 11:55:00,16.37,16.38,16.34,16.36,139957.0,16.37,16.38,16.34,16.36,139957.0
2023-03-06 12:00:00,16.35,16.37,16.33,16.37,90069.0,16.35,16.37,16.33,16.37,90069.0
2023-03-06 12:05:00,16.37,16.37,16.34,16.36,59690.0,16.37,16.37,16.34,16.36,59690.0
2023-03-06 12:10:00,16.36,16.36,16.34,16.36,75721.0,16.36,16.36,16.34,16.36,75721.0
2023-03-06 12:15:00,16.36,16.37,16.35,16.37,67186.0,16.36,16.37,16.35,16.37,67186.0
2023-03-06 12:20:00,16.36,16.37,16.33,16.34,126315.0,16.36,16.37,16.33,16.34,126315.0
2023-03-06 12:25:00,16.33,16.35,16.33,16.34,61176.0,16.33,16.35,16.33,16.34,61176.0
2023-03-06 12:30:00,16.34,16.35,16.29,16.3,146372.0,16.34,16.35,16.29,16.3,146372.0
2023-03-06 12:35:00,16.31,16.32,16.28,16.28,106352.0,16.31,16.32,16.28,16.28,106352.0
2023-03-06 12:40:00,16.29,16.3,16.27,16.27,91679.0,16.29,16.3,16.27,16.27,91679.0
2023-03-06 12:45:00,16.28,16.28,16.23,16.24,69102.0,16.28,16.28,16.23,16.24,69102.0
2023-03-06 12:50:00,16.23,16.27,16.21,16.27,219694.0,16.23,16.27,16.21,16.27,219694.0
2023-03-06 12:55:00,16.27,16.28,16.25,16.28,88982.0,16.27,16.28,16.25,16.28,88982.0
2023-03-06 13:00:00,16.28,16.29,16.26,16.28,82457.0,16.28,16.29,16.26,16.28,82457.0
2023-03-06 13:05:00,16.29,16.29,16.24,16.25,100952.0,16.29,16.29,16.24,16.25,100952.0
2023-03-06 13:10:00,16.25,16.26,16.23,16.25,137362.0,16.25,16.26,16.23,16.25,137362.0
2023-03-06 13:15:00,16.25,16.26,16.24,16.26,62686.0,16.25,16.26,16.24,16.26,62686.0
2023-03-06 13:20:00,16.25,16.27,16.25,16.27,87054.0,16.25,16.27,16.25,16.27,87054.0
2023-03-06 13:25:00,16.27,16.28,16.25,16.27,87094.0,16.27,16.28,16.25,16.27,87094.0
2023-03-06 13:30:00,16.27,16.27,16.25,16.26,74357.0,16.27,16.27,16.25,16.26,74357.0
2023-03-06 13:35:00,16.26,16.27,16.23,16.24,94836.0,16.26,16.27,16.23,16.24,94836.0
2023-03-06 13:40:00,16.23,16.26,16.23,16.25,115851.0,16.23,16.26,16.23,16.25,115851.0
2023-03-06 13:45:00,16.25,16.26,16.23,16.23,67319.0,16.25,16.26,16.23,16.23,67319.0
2023-03-06 13:50:00,16.23,16.25,16.23,16.24,44869.0,16.23,16.25,16.23,16.24,44869.0
2023-03-06 13:55:00,16.23,16.25,16.22,16.25,69890.0,16.23,16.25,16.22,16.25,69890.0
2023-03-06 14:00:00,16.25,16.27,16.24,16.26,71289.0,16.25,16.27,16.24,16.26,71289.0
2023-03-06 14:05:00,16.26,16.28,16.25,16.28,49083.0,16.26,16.28,16.25,16.28,49083.0
2023-03-06 14:10:00,16.28,16.28,16.26,16.27,105922.0,16.28,16.28,16.26,16.27,105922.0
2023-03-06 14:15:00,16.27,16.27,16.24,16.25,100411.0,16.27,16.27,16.24,16.25,100411.0
2023-03-06 14:20:00,16.24,16.24,16.22,16.23,118183.0,16.24,16.24,16.22,16.23,118183.0
2023-03-06 14:25:00,16.23,16.24,16.2,16.21,102966.0,16.23,16.24,16.2,16.21,102966.0
2023-03-06 14:30:00,16.21,16.23,16.21,16.22,168949.0,16.21,16.23,16.21,16.22,168949.0
2023-03-06 14:35:00,16.22,16.23,16.21,16.21,37062.0,16.22,16.23,16.21,16.21,37062.0
2023-03-06 14:40:00,16.21,16.23,16.2,16.23,132032.0,16.21,16.23,16.2,16.23,132032.0
2023-03-06 14:45:00,16.22,16.23,16.2,16.2,121456.0,16.22,16.23,16.2,16.2,121456.0
2023-03-06 14:50:00,16.21,16.21,16.18,16.2,123090.0,16.21,16.21,16.18,16.2,123090.0
2023-03-06 14:55:00,16.21,16.22,16.2,16.22,69859.0,16.21,16.22,16.2,16.22,69859.0
2023-03-06 15:00:00,16.22,16.23,16.21,16.21,100319.0,16.22,16.23,16.21,16.21,100319.0
2023-03-06 15:05:00,16.21,16.26,16.21,16.26,125745.0,16.21,16.26,16.21,16.26,125745.0
2023-03-06 15:10:00,16.25,16.27,16.23,16.23,133449.0,16.25,16.27,16.23,16.23,133449.0
2023-03-06 15:15:00,16.24,16.25,16.2,16.21,133579.0,16.24,16.25,16.2,16.21,133579.0
2023-03-06 15:20:00,16.21,16.22,16.18,16.18,148744.0,16.21,16.22,16.18,16.18,148744.0
2023-03-06 15:25:00,16.19,16.19,16.14,16.14,210623.0,16.19,16.19,16.14,16.14,210623.0
2023-03-06 15:30:00,16.15,16.15,16.12,16.13,183024.0,16.15,16.15,16.12,16.13,183024.0
2023-03-06 15:35:00,16.13,16.14,16.12,16.14,114353.0,16.13,16.14,16.12,16.14,114353.0
2023-03-06 15:40:00,16.13,16.15,16.13,16.13,144818.0,16.13,16.15,16.13,16.13,144818.0
2023-03-06 15:45:00,16.13,16.16,16.12,16.14,379304.0,16.13,16.16,16.12,16.14,379304.0
2023-03-06 15:50:00,16.14,16.15,16.1,16.12,692232.0,16.14,16.15,16.1,16.12,692232.0
2023-03-06 15:55:00,16.12,16.14,16.11,16.11,838929.0,16.12,16.14,16.11,16.11,838929.0
2023-03-07 09:30:00,16.26,16.38,16.14,16.37,557066.0,16.26,16.38,16.14,16.37,557066.0
2023-03-07 09:35:00,16.36,16.52,16.32,16.51,570855.0,16.36,16.52,16.32,16.51,570855.0
2023-03-07 09:40:00,16.51,16.53,16.36,16.44,319588.0,16.51,16.53,16.36,16.44,319588.0
2023-03-07 09:45:00,16.43,16.54,16.42,16.5,396782.0,16.43,16.54,16.42,16.5,396782.0
2023-03-07 09:50:00,16.5,16.53,16.49,16.53,214693.0,16.5,16.53,16.49,16.53,214693.0
2023-03-07 09:55:00,16.53,16.55,16.45,16.46,278091.0,16.53,16.55,16.45,16.46,278091.0
2023-03-07 10:00:00,16.46,16.46,16.34,16.34,316630.0,16.46,16.46,16.34,16.34,316630.0
2023-03-07 10:05:00,16.34,16.36,16.26,16.28,255562.0,16.34,16.36,16.26,16.28,255562.0
2023-03-07 10:10:00,16.28,16.33,16.23,16.33,230161.0,16.28,16.33,16.23,16.33,230161.0
2023-03-07 10:15:00,16.34,16.43,16.33,16.42,221642.0,16.34,16.43,16.33,16.42,221642.0
2023-03-07 10:20:00,16.42,16.52,16.38,16.46,436259.0,16.42,16.52,16.38,16.46,436259.0
2023-03-07 10:25:00,16.47,16.48,16.36,16.43,219792.0,16.47,16.48,16.36,16.43,219792.0
2023-03-07 10:30:00,16.43,16.54,16.4,16.52,269961.0,16.43,16.54,16.4,16.52,269961.0
2023-03-07 10:35:00,16.52,16.54,16.46,16.48,240787.0,16.52,16.54,16.46,16.48,240787.0
2023-03-07 10:40:00,16.48,16.5,16.45,16.46,271881.0,16.48,16.5,16.45,16.46,271881.0
2023-03-07 10:45:00,16.46,16.49,16.42,16.48,170114.0,16.46,16.49,16.42,16.48,170114.0
2023-03-07 10:50:00,16.48,16.5,16.41,16.46,172942.0,16.48,16.5,16.41,16.46,172942.0
2023-03-07 10:55:00,16.46,16.48,16.38,16.39,243405.0,16.46,16.48,16.38,16.39,243405.0
2023-03-07 11:00:00,16.39,16.4,16.36,16.39,300368.0,16.39,16.4,16.36,16.39,300368.0
2023-03-07 11:05:00,16.39,16.41,16.37,16.41,165465.0,16.39,16.41,16.37,16.41,165465.0
2023-03-07 11:10:00,16.42,16.47,16.41,16.41,164490.0,16.42,16.47,16.41,16.41,164490.0
2023-03-07 11:15:00,16.41,16.42,16.35,16.38,209908.0,16.41,16.42,16.35,16.38,209908.0
2023-03-07 11:20:00,16.38,16.4,16.37,16.38,97083.0,16.38,16.4,16.37,16.38,97083.0
2023-03-07 11:25:00,16.38,16.41,16.36,16.38,92088.0,16.38,16.41,16.36,16.38,92088.0
2023-03-07 11:30:00,16.38,16.4,16.35,16.37,118810.0,16.38,16.4,16.35,16.37,118810.0
2023-03-07 11:35:00,16.37,16.42,16.36,16.41,90002.0,16.37,16.42,16.36,16.41,90002.0
2023-03-07 11:40:00,16.42,16.44,16.4,16.44,128450.0,16.42,16.44,16.4,16.44,128450.0
2023-03-07 11:45:00,16.44,16.45,16.4,16.45,78481.0,16.44,16.45,16.4,16.45,78481.0
2023-03-07 11:50:00,16.45,16.47,16.42,16.44,95153.0,16.45,16.47,16.42,16.44,95153.0
2023-03-07 11:55:00,16.44,16.45,16.42,16.43,84417.0,16.44,16.45,16.42,16.43,84417.0
2023-03-07 12:00:00,16.43,16.47,16.43,16.46,139290.0,16.43,16.47,16.43,16.46,139290.0
2023-03-07 12:05:00,16.46,16.49,16.44,16.47,96231.0,16.46,16.49,16.44,16.47,96231.0
2023-03-07 12:10:00,16.46,16.49,16.43,16.44,53479.0,16.46,16.49,16.43,16.44,53479.0
2023-03-07 12:15:00,16.44,16.49,16.43,16.49,72893.0,16.44,16.49,16.43,16.49,72893.0
2023-03-07 12:20:00,16.48,16.52,16.47,16.51,260496.0,16.48,16.52,16.47,16.51,260496.0
2023-03-07 12:25:00,16.51,16.52,16.48,16.49,127933.0,16.51,16.52,16.48,16.49,127933.0
2023-03-07 12:30:00,16.49,16.6,16.49,16.6,474809.0,16.49,16.6,16.49,16.6,474809.0
2023-03-07 12:35:00,16.59,16.62,16.58,16.59,418165.0,16.59,16.62,16.58,16.59,418165.0
2023-03-07 12:40:00,16.59,16.62,16.58,16.61,208719.0,16.59,16.62,16.58,16.61,208719.0
2023-03-07 12:45:00,16.62,16.64,16.6,16.63,222150.0,16.62,16.64,16.6,16.63,222150.0
2023-03-07 12:50:00,16.64,16.66,16.53,16.54,240487.0,16.64,16.66,16.53,16.54,240487.0
2023-03-07 12:55:00,16.54,16.56,16.51,16.51,132897.0,16.54,16.56,16.51,16.51,132897.0
2023-03-07 13:00:00,16.5,16.51,16.46,16.48,169222.0,16.5,16.51,16.46,16.48,169222.0
2023-03-07 13:05:00,16.48,16.49,16.46,16.49,61116.0,16.48,16.49,16.46,16.49,61116.0
2023-03-07 13:10:00,16.49,16.49,16.42,16.45,82207.0,16.49,16.49,16.42,16.45,82207.0
2023-03-07 13:15:00,16.45,16.46,16.42,16.44,107408.0,16.45,16.46,16.42,16.44,107408.0
2023-03-07 13:20:00,16.44,16.45,16.42,16.42,69798.0,16.44,16.45,16.42,16.42,69798.0
2023-03-07 13:25:00,16.41,16.45,16.41,16.44,44859.0,16.41,16.45,16.41,16.44,44859.0
2023-03-07 13:30:00,16.45,16.48,16.44,16.46,101184.0,16.45,16.48,16.44,16.46,101184.0
2023-03-07 13:35:00,16.46,16.48,16.44,16.46,74030.0,16.46,16.48,16.44,16.46,74030.0
2023-03-07 13:40:00,16.47,16.47,16.41,16.41,132358.0,16.47,16.47,16.41,16.41,132358.0
2023-03-07 13:45:00,16.41,16.42,16.35,16.36,190685.0,16.41,16.42,16.35,16.36,190685.0
2023-03-07 13:50:00,16.35,16.37,16.32,16.32,157099.0,16.35,16.37,16.32,16.32,157099.0
2023-03-07 13:55:00,16.32,16.34,16.32,16.34,82344.0,16.32,16.34,16.32,16.34,82344.0
2023-03-07 14:00:00,16.33,16.37,16.32,16.32,284035.0,16.33,16.37,16.32,16.32,284035.0
2023-03-07 14:05:00,16.32,16.33,16.28,16.3,128571.0,16.32,16.33,16.28,16.3,128571.0
2023-03-07 14:10:00,16.29,16.35,16.29,16.35,105218.0,16.29,16.35,16.29,16.35,105218.0
2023-03-07 14:15:00,16.35,16.37,16.32,16.37,108275.0,16.35,16.37,16.32,16.37,108275.0
2023-03-07 14:20:00,16.37,16.38,16.36,16.37,183237.0,16.37,16.38,16.36,16.37,183237.0
2023-03-07 14:25:00,16.36,16.38,16.35,16.37,141418.0,16.36,16.38,16.35,16.37,141418.0
2023-03-07 14:30:00,16.37,16.38,16.35,16.37,151355.0,16.37,16.38,16.35,16.37,151355.0
2023-03-07 14:35:00,16.38,16.41,16.37,16.39,138602.0,16.38,16.41,16.37,16.39,138602.0
2023-03-07 14:40:00,16.4,16.41,16.39,16.41,259344.0,16.4,16.41,16.39,16.41,259344.0
2023-03-07 14:45:00,16.4,16.4,16.33,16.35,177829.0,16.4,16.4,16.33,16.35,177829.0
2023-03-07 14:50:00,16.35,16.36,16.33,16.34,110098.0,16.35,16.36,16.33,16.34,110098.0
2023-03-07 14:55:00,16.34,16.35,16.33,16.35,105655.0,16.34,16.35,16.33,16.35,105655.0
2023-03-07 15:00:00,16.34,16.4,16.34,16.38,160799.0,16.34,16.4,16.34,16.38,160799.0
2023-03-07 15:05:00,16.39,16.39,16.36,16.38,146136.0,16.39,16.39,16.36,16.38,146136.0
2023-03-07 15:10:00,16.38,16.42,16.37,16.39,149443.0,16.38,16.42,16.37,16.39,149443.0
2023-03-07 15:15:00,16.39,16.44,16.38,16.43,149762.0,16.39,16.44,16.38,16.43,149762.0
2023-03-07 15:20:00,16.43,16.44,16.4,16.41,158077.0,16.43,16.44,16.4,16.41,158077.0
2023-03-07 15:25:00,16.41,16.41,16.37,16.38,161235.0,16.41,16.41,16.37,16.38,161235.0
2023-03-07 15:30:00,16.38,16.42,16.35,16.39,193724.0,16.38,16.42,16.35,16.39,193724.0
2023-03-07 15:35:00,16.39,16.43,16.38,16.41,290919.0,16.39,16.43,16.38,16.41,290919.0
2023-03-07 15:40:00,16.41,16.42,16.38,16.39,192076.0,16.41,16.42,16.38,16.39,192076.0
2023-03-07 15:45:00,16.38,16.4,16.37,16.39,224579.0,16.38,16.4,16.37,16.39,224579.0
2023-03-07 15:50:00,16.39,16.4,16.36,16.37,502544.0,16.39,16.4,16.36,16.37,502544.0
2023-03-07 15:55:00,16.37,16.38,16.35,16.37,949988.0,16.37,16.38,16.35,16.37,949988.0
2023-03-08 09:30:00,16.43,16.43,16.35,16.37,289301.0,16.43,16.43,16.35,16.37,289301.0
2023-03-08 09:35:00,16.35,16.38,16.27,16.35,200583.0,16.35,16.38,16.27,16.35,200583.0
2023-03-08 09:40:00,16.35,16.45,16.33,16.42,203098.0,16.35,16.45,16.33,16.42,203098.0
2023-03-08 09:45:00,16.43,16.45,16.41,16.41,106427.0,16.43,16.45,16.41,16.41,106427.0
2023-03-08 09:50:00,16.41,16.46,16.39,16.46,149789.0,16.41,16.46,16.39,16.46,149789.0
2023-03-08 09:55:00,16.46,16.54,16.46,16.52,149402.0,16.46,16.54,16.46,16.52,149402.0
2023-03-08 10:00:00,16.53,16.54,16.39,16.47,150623.0,16.53,16.54,16.39,16.47,150623.0
2023-03-08 10:05:00,16.47,16.48,16.41,16.44,86130.0,16.47,16.48,16.41,16.44,86130.0
2023-03-08 10:10:00,16.44,16.49,16.42,16.47,92664.0,16.44,16.49,16.42,16.47,92664.0
2023-03-08 10:15:00,16.48,16.48,16.43,16.44,114265.0,16.48,16.48,16.43,16.44,114265.0
2023-03-08 10:20:00,16.44,16.55,16.41,16.54,158997.0,16.44,16.55,16.41,16.54,158997.0
2023-03-08 10:25:00,16.53,16.55,16.5,16.52,150193.0,16.53,16.55,16.5,16.52,150193.0
2023-03-08 10:30:00,16.52,16.56,16.51,16.53,135630.0,16.52,16.56,16.51,16.53,135630.0
2023-03-08 10:35:00,16.54,16.54,16.49,16.5,114445.0,16.54,16.54,16.49,16.5,114445.0
2023-03-08 10:40:00,16.5,16.52,16.47,16.52,195059.0,16.5,16.52,16.47,16.52,195059.0
2023-03-08 10:45:00,16.51,16.52,16.43,16.44,79058.0,16.51,16.52,16.43,16.44,79058.0
2023-03-08 10:50:00,16.44,16.46,16.41,16.43,136483.0,16.44,16.46,16.41,16.43,136483.0
2023-03-08 10:55:00,16.43,16.44,16.41,16.43,83556.0,16.43,16.44,16.41,16.43,83556.0
2023-03-08 11:00:00,16.43,16.45,16.41,16.43,146067.0,16.43,16.45,16.41,16.43,146067.0
2023-03-08 11:05:00,16.44,16.46,16.43,16.44,82159.0,16.44,16.46,16.43,16.44,82159.0
2023-03-08 11:10:00,16.44,16.44,16.4,16.41,81377.0,16.44,16.44,16.4,16.41,81377.0
2023-03-08 11:15:00,16.41,16.42,16.39,16.39,75042.0,16.41,16.42,16.39,16.39,75042.0
2023-03-08 11:20:00,16.39,16.4,16.37,16.39,109021.0,16.39,16.4,16.37,16.39,109021.0
2023-03-08 11:25:00,16.39,16.41,16.36,16.37,107438.0,16.39,16.41,16.36,16.37,107438.0
2023-03-08 11:30:00,16.37,16.38,16.35,16.38,88068.0,16.37,16.38,16.35,16.38,88068.0
2023-03-08 11:35:00,16.38,16.39,16.35,16.39,88261.0,16.38,16.39,16.35,16.39,88261.0
2023-03-08 11:40:00,16.39,16.42,16.38,16.42,60181.0,16.39,16.42,16.38,16.42,60181.0
2023-03-08 11:45:00,16.41,16.44,16.4,16.43,123264.0,16.41,16.44,16.4,16.43,123264.0
2023-03-08 11:50:00,16.42,16.43,16.41,16.41,55062.0,16.42,16.43,16.41,16.41,55062.0
2023-03-08 11:55:00,16.41,16.42,16.39,16.4,46693.0,16.41,16.42,16.39,16.4,46693.0
2023-03-08 12:00:00,16.4,16.41,16.39,16.39,27440.0,16.4,16.41,16.39,16.39,27440.0
2023-03-08 12:05:00,16.39,16.4,16.36,16.37,177885.0,16.39,16.4,16.36,16.37,177885.0
2023-03-08 12:10:00,16.38,16.38,16.34,16.35,103625.0,16.38,16.38,16.34,16.35,103625.0
2023-03-08 12:15:00,16.35,16.38,16.34,16.38,47006.0,16.35,16.38,16.34,16.38,47006.0
2023-03-08 12:20:00,16.38,16.38,16.34,16.38,124989.0,16.38,16.38,16.34,16.38,124989.0
2023-03-08 12:25:00,16.37,16.38,16.35,16.36,73517.0,16.37,16.38,16.35,16.36,73517.0
2023-03-08 12:30:00,16.35,16.38,16.34,16.37,118874.0,16.35,16.38,16.34,16.37,118874.0
2023-03-08 12:35:00,16.37,16.47,16.36,16.47,330497.0,16.37,16.47,16.36,16.47,330497.0
2023-03-08 12:40:00,16.46,16.48,16.45,16.47,433362.0,16.46,16.48,16.45,16.47,433362.0
2023-03-08 12:45:00,16.48,16.48,16.44,16.46,144166.0,16.48,16.48,16.44,16.46,144166.0
2023-03-08 12:50:00,16.46,16.46,16.42,16.44,72686.0,16.46,16.46,16.42,16.44,72686.0
2023-03-08 12:55:00,16.44,16.45,16.42,16.43,58198.0,16.44,16.45,16.42,16.43,58198.0
2023-03-08 13:00:00,16.44,16.45,16.41,16.43,118978.0,16.44,16.45,16.41,16.43,118978.0
2023-03-08 13:05:00,16.43,16.43,16.4,16.41,66644.0,16.43,16.43,16.4,16.41,66644.0
2023-03-08 13:10:00,16.41,16.42,16.39,16.41,96624.0,16.41,16.42,16.39,16.41,96624.0
2023-03-08 13:15:00,16.4,16.41,16.38,16.39,118216.0,16.4,16.41,16.38,16.39,118216.0
2023-03-08 13:20:00,16.4,16.41,16.39,16.39,33785.0,16.4,16.41,16.39,16.39,33785.0
2023-03-08 13:25:00,16.39,16.4,16.36,16.36,53377.0,16.39,16.4,16.36,16.36,53377.0
2023-03-08 13:30:00,16.37,16.39,16.36,16.38,39711.0,16.37,16.39,16.36,16.38,39711.0
2023-03-08 13:35:00,16.38,16.39,16.37,16.37,38585.0,16.38,16.39,16.37,16.37,38585.0
2023-03-08 13:40:00,16.37,16.38,16.36,16.37,74467.0,16.37,16.38,16.36,16.37,74467.0
2023-03-08 13:45:00,16.37,16.37,16.34,16.36,76102.0,16.37,16.37,16.34,16.36,76102.0
2023-03-08 13:50:00,16.36,16.4,16.35,16.4,74125.0,16.36,16.4,16.35,16.4,74125.0
2023-03-08 13:55:00,16.4,16.41,16.39,16.39,120177.0,16.4,16.41,16.39,16.39,120177.0
2023-03-08 14:00:00,16.4,16.42,16.39,16.41,47832.0,16.4,16.42,16.39,16.41,47832.0
2023-03-08 14:05:00,16.42,16.44,16.41,16.44,95852.0,16.42,16.44,16.41,16.44,95852.0
2023-03-08 14:10:00,16.44,16.44,16.41,16.43,73455.0,16.44,16.44,16.41,16.43,73455.0
2023-03-08 14:15:00,16.43,16.45,16.42,16.45,124819.0,16.43,16.45,16.42,16.45,124819.0
2023-03-08 14:20:00,16.45,16.46,16.44,16.45,104701.0,16.45,16.46,16.44,16.45,104701.0
2023-03-08 14:25:00,16.45,16.46,16.44,16.46,55710.0,16.45,16.46,16.44,16.46,55710.0
2023-03-08 14:30:00,16.46,16.46,16.43,16.45,152548.0,16.46,16.46,16.43,16.45,152548.0
2023-03-08 14:35:00,16.45,16.47,16.43,16.46,89754.0,16.45,16.47,16.43,16.46,89754.0
2023-03-08 14:40:00,16.46,16.49,16.46,16.48,129889.0,16.46,16.49,16.46,16.48,129889.0
2023-03-08 14:45:00,16.48,16.5,16.47,16.48,124258.0,16.48,16.5,16.47,16.48,124258.0
2023-03-08 14:50:00,16.48,16.48,16.46,16.48,66155.0,16.48,16.48,16.46,16.48,66155.0
2023-03-08 14:55:00,16.48,16.49,16.46,16.48,52833.0,16.48,16.49,16.46,16.48,52833.0
2023-03-08 15:00:00,16.48,16.48,16.47,16.48,35105.0,16.48,16.48,16.47,16.48,35105.0
2023-03-08 15:05:00,16.47,16.47,16.43,16.46,71151.0,16.47,16.47,16.43,16.46,71151.0
2023-03-08 15:10:00,16.45,16.46,16.44,16.46,48553.0,16.45,16.46,16.44,16.46,48553.0
2023-03-08 15:15:00,16.46,16.47,16.44,16.46,74129.0,16.46,16.47,16.44,16.46,74129.0
2023-03-08 15:20:00,16.46,16.47,16.44,16.45,126058.0,16.46,16.47,16.44,16.45,126058.0
2023-03-08 15:25:00,16.46,16.47,16.44,16.46,206143.0,16.46,16.47,16.44,16.46,206143.0
2023-03-08 15:30:00,16.46,16.5,16.46,16.5,137373.0,16.46,16.5,16.46,16.5,137373.0
2023-03-08 15:35:00,16.5,16.53,16.49,16.53,146319.0,16.5,16.53,16.49,16.53,146319.0
2023-03-08 15:40:00,16.53,16.57,16.52,16.57,167452.0,16.53,16.57,16.52,16.57,167452.0
2023-03-08 15:45:00,16.57,16.59,16.56,16.57,369730.0,16.57,16.59,16.56,16.57,369730.0
2023-03-08 15:50:00,16.56,16.6,16.56,16.58,436347.0,16.56,16.6,16.56,16.58,436347.0
2023-03-08 15:55:00,16.57,16.6,16.57,16.59,773674.0,16.57,16.6,16.57,16.59,773674.0
2023-03-09 09:30:00,16.53,16.74,16.5,16.68,578896.0,16.53,16.74,16.5,16.68,578896.0
2023-03-09 09:35:00,16.68,16.72,16.66,16.72,240301.0,16.68,16.72,16.66,16.72,240301.0
2023-03-09 09:40:00,16.72,16.73,16.65,16.69,208362.0,16.72,16.73,16.65,16.69,208362.0
2023-03-09 09:45:00,16.69,16.75,16.66,16.66,233007.0,16.69,16.75,16.66,16.66,233007.0
2023-03-09 09:50:00,16.67,16.69,16.59,16.59,376535.0,16.67,16.69,16.59,16.59,376535.0
2023-03-09 09:55:00,16.59,16.61,16.53,16.58,488724.0,16.59,16.61,16.53,16.58,488724.0
2023-03-09 10:00:00,16.59,16.67,16.58,16.66,289512.0,16.59,16.67,16.58,16.66,289512.0
2023-03-09 10:05:00,16.66,16.72,16.65,16.72,230088.0,16.66,16.72,16.65,16.72,230088.0
2023-03-09 10:10:00,16.71,16.73,16.65,16.69,269113.0,16.71,16.73,16.65,16.69,269113.0
2023-03-09 10:15:00,16.69,16.69,16.63,16.64,120772.0,16.69,16.69,16.63,16.64,120772.0
2023-03-09 10:20:00,16.63,16.67,16.62,16.66,116571.0,16.63,16.67,16.62,16.66,116571.0
2023-03-09 10:25:00,16.65,16.71,16.64,16.71,93674.0,16.65,16.71,16.64,16.71,93674.0
2023-03-09 10:30:00,16.71,16.78,16.7,16.78,241048.0,16.71,16.78,16.7,16.78,241048.0
2023-03-09 10:35:00,16.78,16.8,16.77,16.8,177352.0,16.78,16.8,16.77,16.8,177352.0
2023-03-09 10:40:00,16.79,16.8,16.75,16.76,179281.0,16.79,16.8,16.75,16.76,179281.0
2023-03-09 10:45:00,16.76,16.77,16.72,16.75,212779.0,16.76,16.77,16.72,16.75,212779.0
2023-03-09 10:50:00,16.75,16.77,16.74,16.77,77705.0,16.75,16.77,16.74,16.77,77705.0
2023-03-09 10:55:00,16.76,16.77,16.7,16.71,225637.0,16.76,16.77,16.7,16.71,225637.0
2023-03-09 11:00:00,16.71,16.72,16.68,16.71,148503.0,16.71,16.72,16.68,16.71,148503.0
2023-03-09 11:05:00,16.7,16.71,16.67,16.7,120097.0,16.7,16.71,16.67,16.7,120097.0
2023-03-09 11:10:00,16.69,16.7,16.65,16.69,78051.0,16.69,16.7,16.65,16.69,78051.0
2023-03-09 11:15:00,16.69,16.69,16.63,16.64,174751.0,16.69,16.69,16.63,16.64,174751.0
2023-03-09 11:20:00,16.64,16.67,16.63,16.64,153424.0,16.64,16.67,16.63,16.64,153424.0
2023-03-09 11:25:00,16.64,16.65,16.58,16.6,235682.0,16.64,16.65,16.58,16.6,235682.0
2023-03-09 11:30:00,16.59,16.61,16.57,16.59,127851.0,16.59,16.61,16.57,16.59,127851.0
2023-03-09 11:35:00,16.59,16.6,16.57,16.59,125116.0,16.59,16.6,16.57,16.59,125116.0
2023-03-09 11:40:00,16.59,16.59,16.56,16.57,87924.0,16.59,16.59,16.56,16.57,87924.0
2023-03-09 11:45:00,16.56,16.58,16.53,16.54,125754.0,16.56,16.58,16.53,16.54,125754.0
2023-03-09 11:50:00,16.54,16.55,16.51,16.52,142713.0,16.54,16.55,16.51,16.52,142713.0
2023-03-09 11:55:00,16.52,16.52,16.48,16.48,181134.0,16.52,16.52,16.48,16.48,181134.0
2023-03-09 12:00:00,16.48,16.49,16.41,16.43,182361.0,16.48,16.49,16.41,16.43,182361.0
2023-03-09 12:05:00,16.44,16.45,16.42,16.43,116799.0,16.44,16.45,16.42,16.43,116799.0
2023-03-09 12:10:00,16.43,16.45,16.42,16.42,113742.0,16.43,16.45,16.42,16.42,113742.0
2023-03-09 12:15:00,16.43,16.45,16.41,16.42,114349.0,16.43,16.45,16.41,16.42,114349.0
2023-03-09 12:20:00,16.42,16.44,16.4,16.42,120035.0,16.42,16.44,16.4,16.42,120035.0
2023-03-09 12:25:00,16.41,16.42,16.39,16.4,108741.0,16.41,16.42,16.39,16.4,108741.0
2023-03-09 12:30:00,16.39,16.4,16.36,16.39,123400.0,16.39,16.4,16.36,16.39,123400.0
2023-03-09 12:35:00,16.39,16.39,16.34,16.35,171301.0,16.39,16.39,16.34,16.35,171301.0
2023-03-09 12:40:00,16.35,16.37,16.34,16.35,105814.0,16.35,16.37,16.34,16.35,105814.0
2023-03-09 12:45:00,16.34,16.34,16.27,16.29,171165.0,16.34,16.34,16.27,16.29,171165.0
2023-03-09 12:50:00,16.29,16.3,16.28,16.29,85403.0,16.29,16.3,16.28,16.29,85403.0
2023-03-09 12:55:00,16.29,16.3,16.24,16.25,140362.0,16.29,16.3,16.24,16.25,140362.0
2023-03-09 13:00:00,16.25,16.29,16.24,16.27,150125.0,16.25,16.29,16.24,16.27,150125.0
2023-03-09 13:05:00,16.27,16.28,16.23,16.23,138732.0,16.27,16.28,16.23,16.23,138732.0
2023-03-09 13:10:00,16.24,16.25,16.2,16.21,150469.0,16.24,16.25,16.2,16.21,150469.0
2023-03-09 13:15:00,16.21,16.22,16.19,16.2,132752.0,16.21,16.22,16.19,16.2,132752.0
2023-03-09 13:20:00,16.2,16.21,16.15,16.16,262077.0,16.2,16.21,16.15,16.16,262077.0
2023-03-09 13:25:00,16.15,16.16,16.1,16.12,181960.0,16.15,16.16,16.1,16.12,181960.0
2023-03-09 13:30:00,16.12,16.13,16.09,16.1,197823.0,16.12,16.13,16.09,16.1,197823.0
2023-03-09 13:35:00,16.1,16.11,16.05,16.06,203627.0,16.1,16.11,16.05,16.06,203627.0
2023-03-09 13:40:00,16.07,16.15,16.06,16.14,241911.0,16.07,16.15,16.06,16.14,241911.0
2023-03-09 13:45:00,16.14,16.16,16.06,16.06,265047.0,16.14,16.16,16.06,16.06,265047.0
2023-03-09 13:50:00,16.06,16.07,16.04,16.07,188499.0,16.06,16.07,16.04,16.07,188499.0
2023-03-09 13:55:00,16.07,16.09,16.05,16.05,137189.0,16.07,16.09,16.05,16.05,137189.0
2023-03-09 14:00:00,16.05,16.07,16.01,16.02,258231.0,16.05,16.07,16.01,16.02,258231.0
2023-03-09 14:05:00,16.02,16.03,15.97,16.0,258336.0,16.02,16.03,15.97,16.0,258336.0
2023-03-09 14:10:00,16.0,16.02,15.93,15.96,384834.0,16.0,16.02,15.93,15.96,384834.0
2023-03-09 14:15:00,15.96,15.98,15.94,15.98,294082.0,15.96,15.98,15.94,15.98,294082.0
2023-03-09 14:20:00,15.98,16.05,15.97,16.05,154455.0,15.98,16.05,15.97,16.05,154455.0
2023-03-09 14:25:00,16.04,16.07,16.02,16.03,143460.0,16.04,16.07,16.02,16.03,143460.0
2023-03-09 14:30:00,16.03,16.03,15.99,16.0,117639.0,16.03,16.03,15.99,16.0,117639.0
2023-03-09 14:35:00,16.0,16.06,16.0,16.05,99706.0,16.0,16.06,16.0,16.05,99706.0
2023-03-09 14:40:00,16.05,16.09,16.05,16.07,79950.0,16.05,16.09,16.05,16.07,79950.0
2023-03-09 14:45:00,16.07,16.09,16.04,16.05,148031.0,16.07,16.09,16.04,16.05,148031.0
2023-03-09 14:50:00,16.05,16.05,16.02,16.04,94194.0,16.05,16.05,16.02,16.04,94194.0
2023-03-09 14:55:00,16.04,16.05,16.01,16.02,82985.0,16.04,16.05,16.01,16.02,82985.0
2023-03-09 15:00:00,16.02,16.04,16.01,16.02,126015.0,16.02,16.04,16.01,16.02,126015.0
2023-03-09 15:05:00,16.02,16.03,15.98,15.99,156237.0,16.02,16.03,15.98,15.99,156237.0
2023-03-09 15:10:00,15.99,16.01,15.98,15.99,128999.0,15.99,16.01,15.98,15.99,128999.0
2023-03-09 15:15:00,15.98,15.99,15.87,15.87,338577.0,15.98,15.99,15.87,15.87,338577.0
2023-03-09 15:20:00,15.87,15.94,15.84,15.93,278421.0,15.87,15.94,15.84,15.93,278421.0
2023-03-09 15:25:00,15.92,15.98,15.91,15.96,214261.0,15.92,15.98,15.91,15.96,214261.0
2023-03-09 15:30:00,15.96,16.01,15.93,16.0,304475.0,15.96,16.01,15.93,16.0,304475.0
2023-03-09 15:35:00,16.0,16.0,15.95,15.99,226187.0,16.0,16.0,15.95,15.99,226187.0
2023-03-09 15:40:00,15.99,15.99,15.94,15.95,238767.0,15.99,15.99,15.94,15.95,238767.0
2023-03-09 15:45:00,15.95,15.98,15.91,15.96,403087.0,15.95,15.98,15.91,15.96,403087.0
2023-03-09 15:50:00,15.95,16.0,15.94,15.95,545648.0,15.95,16.0,15.94,15.95,545648.0
2023-03-09 15:55:00,15.95,15.96,15.87,15.89,1103051.0,15.95,15.96,15.87,15.89,1103051.0
2023-03-10 09:30:00,15.98,15.99,15.69,15.69,721593.0,15.98,15.99,15.69,15.69,721593.0
2023-03-10 09:35:00,15.7,15.71,15.4,15.42,741592.0,15.7,15.71,15.4,15.42,741592.0
2023-03-10 09:40:00,15.42,15.42,15.18,15.18,822849.0,15.42,15.42,15.18,15.18,822849.0
2023-03-10 09:45:00,15.18,15.27,15.11,15.26,803231.0,15.18,15.27,15.11,15.26,803231.0
2023-03-10 09:50:00,15.26,15.38,15.24,15.34,617562.0,15.26,15.38,15.24,15.34,617562.0
2023-03-10 09:55:00,15.35,15.41,15.32,15.36,551870.0,15.35,15.41,15.32,15.36,551870.0
2023-03-10 10:00:00,15.36,15.43,15.31,15.37,397890.0,15.36,15.43,15.31,15.37,397890.0
2023-03-10 10:05:00,15.37,15.56,15.36,15.55,299123.0,15.37,15.56,15.36,15.55,299123.0
2023-03-10 10:10:00,15.54,15.56,15.45,15.46,238061.0,15.54,15.56,15.45,15.46,238061.0
2023-03-10 10:15:00,15.45,15.5,15.41,15.44,402745.0,15.45,15.5,15.41,15.44,402745.0
2023-03-10 10:20:00,15.44,15.53,15.41,15.51,254174.0,15.44,15.53,15.41,15.51,254174.0
2023-03-10 10:25:00,15.52,15.56,15.51,15.55,183608.0,15.52,15.56,15.51,15.55,183608.0
2023-03-10 10:30:00,15.55,15.62,15.53,15.55,456184.0,15.55,15.62,15.53,15.55,456184.0
2023-03-10 10:35:00,15.56,15.75,15.56,15.67,849401.0,15.56,15.75,15.56,15.67,849401.0
2023-03-10 10:40:00,15.66,15.67,15.52,15.57,498821.0,15.66,15.67,15.52,15.57,498821.0
2023-03-10 10:45:00,15.56,15.63,15.54,15.62,690897.0,15.56,15.63,15.54,15.62,690897.0
2023-03-10 10:50:00,15.63,15.74,15.57,15.73,297984.0,15.63,15.74,15.57,15.73,297984.0
2023-03-10 10:55:00,15.74,15.88,15.73,15.87,345485.0,15.74,15.88,15.73,15.87,345485.0
2023-03-10 11:00:00,15.88,15.9,15.78,15.79,342686.0,15.88,15.9,15.78,15.79,342686.0
2023-03-10 11:05:00,15.79,15.88,15.77,15.88,272859.0,15.79,15.88,15.77,15.88,272859.0
2023-03-10 11:10:00,15.88,15.89,15.83,15.88,212313.0,15.88,15.89,15.83,15.88,212313.0
2023-03-10 11:15:00,15.87,15.88,15.78,15.79,241835.0,15.87,15.88,15.78,15.79,241835.0
2023-03-10 11:20:00,15.78,15.86,15.77,15.84,390189.0,15.78,15.86,15.77,15.84,390189.0
2023-03-10 11:25:00,15.83,15.93,15.82,15.93,354391.0,15.83,15.93,15.82,15.93,354391.0
2023-03-10 11:30:00,15.93,16.0,15.92,15.98,300304.0,15.93,16.0,15.92,15.98,300304.0
2023-03-10 11:35:00,15.98,15.98,15.91,15.93,431221.0,15.98,15.98,15.91,15.93,431221.0
2023-03-10 11:40:00,15.94,15.96,15.92,15.94,189706.0,15.94,15.96,15.92,15.94,189706.0
2023-03-10 11:45:00,15.94,15.95,15.83,15.85,337199.0,15.94,15.95,15.83,15.85,337199.0
2023-03-10 11:50:00,15.84,15.84,15.75,15.78,141344.0,15.84,15.84,15.75,15.78,141344.0
2023-03-10 11:55:00,15.77,15.8,15.73,15.75,153952.0,15.77,15.8,15.73,15.75,153952.0
2023-03-10 12:00:00,15.74,15.76,15.7,15.71,134745.0,15.74,15.76,15.7,15.71,134745.0
2023-03-10 12:05:00,15.71,15.72,15.62,15.63,80005.0,15.71,15.72,15.62,15.63,80005.0
2023-03-10 12:10:00,15.62,15.68,15.61,15.67,223768.0,15.62,15.68,15.61,15.67,223768.0
2023-03-10 12:15:00,15.67,15.71,15.66,15.69,99980.0,15.67,15.71,15.66,15.69,99980.0
2023-03-10 12:20:00,15.68,15.71,15.65,15.66,105365.0,15.68,15.71,15.65,15.66,105365.0
2023-03-10 12:25:00,15.66,15.7,15.64,15.7,156412.0,15.66,15.7,15.64,15.7,156412.0
2023-03-10 12:30:00,15.7,15.79,15.69,15.77,177099.0,15.7,15.79,15.69,15.77,177099.0
2023-03-10 12:35:00,15.76,15.79,15.73,15.75,106749.0,15.76,15.79,15.73,15.75,106749.0
2023-03-10 12:40:00,15.75,15.75,15.66,15.69,125405.0,15.75,15.75,15.66,15.69,125405.0
2023-03-10 12:45:00,15.69,15.7,15.66,15.67,253434.0,15.69,15.7,15.66,15.67,253434.0
2023-03-10 12:50:00,15.66,15.67,15.63,15.64,121014.0,15.66,15.67,15.63,15.64,121014.0
2023-03-10 12:55:00,15.63,15.64,15.56,15.56,207210.0,15.63,15.64,15.56,15.56,207210.0
2023-03-10 13:00:00,15.56,15.59,15.54,15.57,128984.0,15.56,15.59,15.54,15.57,128984.0
2023-03-10 13:05:00,15.58,15.58,15.54,15.56,116825.0,15.58,15.58,15.54,15.56,116825.0
2023-03-10 13:10:00,15.55,15.57,15.53,15.54,130263.0,15.55,15.57,15.53,15.54,130263.0
2023-03-10 13:15:00,15.54,15.56,15.51,15.54,125047.0,15.54,15.56,15.51,15.54,125047.0
2023-03-10 13:20:00,15.55,15.57,15.53,15.54,234114.0,15.55,15.57,15.53,15.54,234114.0
2023-03-10 13:25:00,15.54,15.54,15.44,15.45,452541.0,15.54,15.54,15.44,15.45,452541.0
2023-03-10 13:30:00,15.45,15.46,15.4,15.43,334683.0,15.45,15.46,15.4,15.43,334683.0
2023-03-10 13:35:00,15.43,15.47,15.41,15.42,122542.0,15.43,15.47,15.41,15.42,122542.0
2023-03-10 13:40:00,15.42,15.43,15.37,15.39,143163.0,15.42,15.43,15.37,15.39,143163.0
2023-03-10 13:45:00,15.38,15.39,15.34,15.35,177192.0,15.38,15.39,15.34,15.35,177192.0
2023-03-10 13:50:00,15.34,15.36,15.31,15.33,366884.0,15.34,15.36,15.31,15.33,366884.0
2023-03-10 13:55:00,15.32,15.34,15.31,15.34,126960.0,15.32,15.34,15.31,15.34,126960.0
2023-03-10 14:00:00,15.34,15.44,15.33,15.44,260781.0,15.34,15.44,15.33,15.44,260781.0
2023-03-10 14:05:00,15.44,15.46,15.38,15.46,232239.0,15.44,15.46,15.38,15.46,232239.0
2023-03-10 14:10:00,15.46,15.49,15.41,15.45,300999.0,15.46,15.49,15.41,15.45,300999.0
2023-03-10 14:15:00,15.45,15.45,15.38,15.41,268897.0,15.45,15.45,15.38,15.41,268897.0
2023-03-10 14:20:00,15.41,15.42,15.38,15.4,198722.0,15.41,15.42,15.38,15.4,198722.0
2023-03-10 14:25:00,15.4,15.43,15.38,15.4,160834.0,15.4,15.43,15.38,15.4,160834.0
2023-03-10 14:30:00,15.4,15.48,15.39,15.47,332780.0,15.4,15.48,15.39,15.47,332780.0
2023-03-10 14:35:00,15.47,15.51,15.44,15.49,123425.0,15.47,15.51,15.44,15.49,123425.0
2023-03-10 14:40:00,15.48,15.53,15.45,15.48,170015.0,15.48,15.53,15.45,15.48,170015.0
2023-03-10 14:45:00,15.48,15.56,15.47,15.56,171371.0,15.48,15.56,15.47,15.56,171371.0
2023-03-10 14:50:00,15.55,15.55,15.49,15.53,124655.0,15.55,15.55,15.49,15.53,124655.0
2023-03-10 14:55:00,15.52,15.54,15.45,15.46,137232.0,15.52,15.54,15.45,15.46,137232.0
2023-03-10 15:00:00,15.46,15.49,15.45,15.48,138294.0,15.46,15.49,15.45,15.48,138294.0
2023-03-10 15:05:00,15.47,15.51,15.43,15.51,185118.0,15.47,15.51,15.43,15.51,185118.0
2023-03-10 15:10:00,15.51,15.53,15.45,15.46,152236.0,15.51,15.53,15.45,15.46,152236.0
2023-03-10 15:15:00,15.46,15.48,15.41,15.41,142579.0,15.46,15.48,15.41,15.41,142579.0
2023-03-10 15:20:00,15.42,15.45,15.4,15.45,151168.0,15.42,15.45,15.4,15.45,151168.0
2023-03-10 15:25:00,15.45,15.47,15.43,15.46,199769.0,15.45,15.47,15.43,15.46,199769.0
2023-03-10 15:30:00,15.46,15.47,15.44,15.45,254591.0,15.46,15.47,15.44,15.45,254591.0
2023-03-10 15:35:00,15.45,15.47,15.42,15.44,299232.0,15.45,15.47,15.42,15.44,299232.0
2023-03-10 15:40:00,15.44,15.44,15.4,15.43,311601.0,15.44,15.44,15.4,15.43,311601.0
2023-03-10 15:45:00,15.43,15.45,15.4,15.41,367821.0,15.43,15.45,15.4,15.41,367821.0
2023-03-10 15:50:00,15.41,15.48,15.41,15.42,960235.0,15.41,15.48,15.41,15.42,960235.0
2023-03-10 15:55:00,15.42,15.49,15.41,15.47,860253.0,15.42,15.49,15.41,15.47,860253.0
2023-03-13 09:30:00,15.04,15.11,14.88,14.97,1261367.0,15.04,15.11,14.88,14.97,1261367.0
2023-03-13 09:35:00,14.97,15.0,14.76,14.81,784352.0,14.97,15.0,14.76,14.81,784352.0
2023-03-13 09:40:00,14.81,14.85,14.69,14.79,694434.0,14.81,14.85,14.69,14.79,694434.0
2023-03-13 09:45:00,14.78,15.09,14.76,15.07,605654.0,14.78,15.09,14.76,15.07,605654.0
2023-03-13 09:50:00,15.07,15.1,14.88,14.93,503665.0,15.07,15.1,14.88,14.93,503665.0
2023-03-13 09:55:00,14.93,15.22,14.87,15.14,1050535.0,14.93,15.22,14.87,15.14,1050535.0
2023-03-13 10:00:00,15.14,15.18,15.07,15.1,743449.0,15.14,15.18,15.07,15.1,743449.0
2023-03-13 10:05:00,15.1,15.21,14.99,15.18,1107298.0,15.1,15.21,14.99,15.18,1107298.0
2023-03-13 10:10:00,15.18,15.26,15.16,15.19,479607.0,15.18,15.26,15.16,15.19,479607.0
2023-03-13 10:15:00,15.19,15.2,15.03,15.1,365023.0,15.19,15.2,15.03,15.1,365023.0
2023-03-13 10:20:00,15.09,15.13,15.01,15.04,501179.0,15.09,15.13,15.01,15.04,501179.0
2023-03-13 10:25:00,15.04,15.1,15.02,15.08,209513.0,15.04,15.1,15.02,15.08,209513.0
2023-03-13 10:30:00,15.08,15.24,15.07,15.23,190602.0,15.08,15.24,15.07,15.23,190602.0
2023-03-13 10:35:00,15.23,15.25,15.09,15.14,209160.0,15.23,15.25,15.09,15.14,209160.0
2023-03-13 10:40:00,15.14,15.14,15.03,15.12,284856.0,15.14,15.14,15.03,15.12,284856.0
2023-03-13 10:45:00,15.12,15.14,15.02,15.07,521177.0,15.12,15.14,15.02,15.07,521177.0
2023-03-13 10:50:00,15.06,15.1,14.94,14.98,670626.0,15.06,15.1,14.94,14.98,670626.0
2023-03-13 10:55:00,14.98,15.14,14.97,15.1,259471.0,14.98,15.14,14.97,15.1,259471.0
2023-03-13 11:00:00,15.11,15.19,15.05,15.1,379234.0,15.11,15.19,15.05,15.1,379234.0
2023-03-13 11:05:00,15.1,15.15,15.06,15.07,224618.0,15.1,15.15,15.06,15.07,224618.0
2023-03-13 11:10:00,15.07,15.14,15.06,15.12,232745.0,15.07,15.14,15.06,15.12,232745.0
2023-03-13 11:15:00,15.12,15.23,15.11,15.18,231176.0,15.12,15.23,15.11,15.18,231176.0
2023-03-13 11:20:00,15.19,15.2,15.06,15.09,288820.0,15.19,15.2,15.06,15.09,288820.0
2023-03-13 11:25:00,15.09,15.14,15.06,15.12,233814.0,15.09,15.14,15.06,15.12,233814.0
2023-03-13 11:30:00,15.11,15.11,15.03,15.04,283505.0,15.11,15.11,15.03,15.04,283505.0
2023-03-13 11:35:00,15.03,15.06,14.94,14.95,355466.0,15.03,15.06,14.94,14.95,355466.0
2023-03-13 11:40:00,14.95,15.03,14.95,15.02,387485.0,14.95,15.03,14.95,15.02,387485.0
2023-03-13 11:45:00,15.02,15.1,15.01,15.07,271778.0,15.02,15.1,15.01,15.07,271778.0
2023-03-13 11:50:00,15.07,15.07,14.93,14.94,358424.0,15.07,15.07,14.93,14.94,358424.0
2023-03-13 11:55:00,14.93,15.0,14.92,14.99,180794.0,14.93,15.0,14.92,14.99,180794.0
2023-03-13 12:00:00,14.99,15.08,14.9,14.93,446721.0,14.99,15.08,14.9,14.93,446721.0
2023-03-13 12:05:00,14.93,15.03,14.91,14.99,285996.0,14.93,15.03,14.91,14.99,285996.0
2023-03-13 12:10:00,14.98,14.99,14.88,14.9,367311.0,14.98,14.99,14.88,14.9,367311.0
2023-03-13 12:15:00,14.9,14.96,14.88,14.89,280602.0,14.9,14.96,14.88,14.89,280602.0
2023-03-13 12:20:00,14.89,14.98,14.88,14.91,296020.0,14.89,14.98,14.88,14.91,296020.0
2023-03-13 12:25:00,14.91,14.95,14.89,14.94,245870.0,14.91,14.95,14.89,14.94,245870.0
2023-03-13 12:30:00,14.94,14.97,14.91,14.91,265756.0,14.94,14.97,14.91,14.91,265756.0
2023-03-13 12:35:00,14.92,14.97,14.91,14.94,163521.0,14.92,14.97,14.91,14.94,163521.0
2023-03-13 12:40:00,14.95,15.04,14.94,14.99,187358.0,14.95,15.04,14.94,14.99,187358.0
2023-03-13 12:45:00,15.0,15.0,14.82,14.83,388902.0,15.0,15.0,14.82,14.83,388902.0
2023-03-13 12:50:00,14.83,14.85,14.8,14.82,359313.0,14.83,14.85,14.8,14.82,359313.0
2023-03-13 12:55:00,14.82,14.85,14.8,14.82,384861.0,14.82,14.85,14.8,14.82,384861.0
2023-03-13 13:00:00,14.83,14.84,14.75,14.77,275170.0,14.83,14.84,14.75,14.77,275170.0
2023-03-13 13:05:00,14.77,14.83,14.76,14.83,272393.0,14.77,14.83,14.76,14.83,272393.0
2023-03-13 13:10:00,14.83,14.84,14.77,14.79,234311.0,14.83,14.84,14.77,14.79,234311.0
2023-03-13 13:15:00,14.79,14.85,14.76,14.81,159580.0,14.79,14.85,14.76,14.81,159580.0
2023-03-13 13:20:00,14.81,14.82,14.77,14.8,214343.0,14.81,14.82,14.77,14.8,214343.0
2023-03-13 13:25:00,14.8,14.84,14.78,14.8,142109.0,14.8,14.84,14.78,14.8,142109.0
2023-03-13 13:30:00,14.8,14.81,14.76,14.77,121000.0,14.8,14.81,14.76,14.77,121000.0
2023-03-13 13:35:00,14.77,14.88,14.75,14.87,403921.0,14.77,14.88,14.75,14.87,403921.0
2023-03-13 13:40:00,14.87,14.88,14.81,14.86,268125.0,14.87,14.88,14.81,14.86,268125.0
2023-03-13 13:45:00,14.86,14.86,14.8,14.81,190258.0,14.86,14.86,14.8,14.81,190258.0
2023-03-13 13:50:00,14.81,14.83,14.78,14.8,168516.0,14.81,14.83,14.78,14.8,168516.0
2023-03-13 13:55:00,14.79,14.87,14.79,14.86,200070.0,14.79,14.87,14.79,14.86,200070.0
2023-03-13 14:00:00,14.87,14.91,14.85,14.86,110897.0,14.87,14.91,14.85,14.86,110897.0
2023-03-13 14:05:00,14.86,14.88,14.85,14.86,108829.0,14.86,14.88,14.85,14.86,108829.0
2023-03-13 14:10:00,14.86,14.94,14.85,14.93,184813.0,14.86,14.94,14.85,14.93,184813.0
2023-03-13 14:15:00,14.93,14.96,14.91,14.94,167313.0,14.93,14.96,14.91,14.94,167313.0
2023-03-13 14:20:00,14.94,14.97,14.92,14.95,155598.0,14.94,14.97,14.92,14.95,155598.0
2023-03-13 14:25:00,14.95,14.97,14.92,14.95,168362.0,14.95,14.97,14.92,14.95,168362.0
2023-03-13 14:30:00,14.95,15.03,14.94,15.02,173474.0,14.95,15.03,14.94,15.02,173474.0
2023-03-13 14:35:00,15.02,15.02,14.93,14.95,542012.0,15.02,15.02,14.93,14.95,542012.0
2023-03-13 14:40:00,14.95,14.99,14.93,14.95,141906.0,14.95,14.99,14.93,14.95,141906.0
2023-03-13 14:45:00,14.96,14.97,14.91,14.92,136436.0,14.96,14.97,14.91,14.92,136436.0
2023-03-13 14:50:00,14.92,14.96,14.91,14.96,116781.0,14.92,14.96,14.91,14.96,116781.0
2023-03-13 14:55:00,14.96,14.97,14.93,14.96,102590.0,14.96,14.97,14.93,14.96,102590.0
2023-03-13 15:00:00,14.96,14.99,14.88,14.89,154256.0,14.96,14.99,14.88,14.89,154256.0
2023-03-13 15:05:00,14.89,14.95,14.87,14.93,235198.0,14.89,14.95,14.87,14.93,235198.0
2023-03-13 15:10:00,14.93,14.99,14.9,14.96,388284.0,14.93,14.99,14.9,14.96,388284.0
2023-03-13 15:15:00,14.96,14.98,14.88,14.9,206613.0,14.96,14.98,14.88,14.9,206613.0
2023-03-13 15:20:00,14.9,14.9,14.82,14.83,220260.0,14.9,14.9,14.82,14.83,220260.0
2023-03-13 15:25:00,14.83,14.85,14.8,14.85,249170.0,14.83,14.85,14.8,14.85,249170.0
2023-03-13 15:30:00,14.84,14.9,14.84,14.89,264719.0,14.84,14.9,14.84,14.89,264719.0
2023-03-13 15:35:00,14.89,14.93,14.88,14.93,279462.0,14.89,14.93,14.88,14.93,279462.0
2023-03-13 15:40:00,14.93,14.99,14.91,14.96,281810.0,14.93,14.99,14.91,14.96,281810.0
2023-03-13 15:45:00,14.96,14.97,14.93,14.94,446241.0,14.96,14.97,14.93,14.94,446241.0
2023-03-13 15:50:00,14.94,14.94,14.84,14.89,1199032.0,14.94,14.94,14.84,14.89,1199032.0
2023-03-13 15:55:00,14.89,14.89,14.83,14.85,1531688.0,14.89,14.89,14.83,14.85,1531688.0
2023-03-14 09:30:00,15.11,15.16,14.93,14.99,1406139.0,15.11,15.16,14.93,14.99,1406139.0
2023-03-14 09:35:00,14.99,15.09,14.93,15.04,623353.0,14.99,15.09,14.93,15.04,623353.0
2023-03-14 09:40:00,15.04,15.2,15.0,15.19,693597.0,15.04,15.2,15.0,15.19,693597.0
2023-03-14 09:45:00,15.2,15.32,15.15,15.22,1077114.0,15.2,15.32,15.15,15.22,1077114.0
2023-03-14 09:50:00,15.22,15.24,15.01,15.04,560256.0,15.22,15.24,15.01,15.04,560256.0
2023-03-14 09:55:00,15.03,15.14,14.97,15.0,956868.0,15.03,15.14,14.97,15.0,956868.0
2023-03-14 10:00:00,15.0,15.01,14.9,14.95,738663.0,15.0,15.01,14.9,14.95,738663.0
2023-03-14 10:05:00,14.96,15.02,14.89,14.9,504536.0,14.96,15.02,14.89,14.9,504536.0
2023-03-14 10:10:00,14.89,14.89,14.76,14.83,543315.0,14.89,14.89,14.76,14.83,543315.0
2023-03-14 10:15:00,14.82,14.83,14.75,14.76,400072.0,14.82,14.83,14.75,14.76,400072.0
2023-03-14 10:20:00,14.76,14.9,14.75,14.89,373068.0,14.76,14.9,14.75,14.89,373068.0
2023-03-14 10:25:00,14.89,14.93,14.86,14.88,280696.0,14.89,14.93,14.86,14.88,280696.0
2023-03-14 10:30:00,14.88,14.9,14.81,14.82,314152.0,14.88,14.9,14.81,14.82,314152.0
2023-03-14 10:35:00,14.82,14.84,14.75,14.77,225435.0,14.82,14.84,14.75,14.77,225435.0
2023-03-14 10:40:00,14.78,14.91,14.76,14.86,350615.0,14.78,14.91,14.76,14.86,350615.0
2023-03-14 10:45:00,14.87,14.95,14.86,14.89,295774.0,14.87,14.95,14.86,14.89,295774.0
2023-03-14 10:50:00,14.89,14.9,14.83,14.87,377466.0,14.89,14.9,14.83,14.87,377466.0
2023-03-14 10:55:00,14.88,14.96,14.87,14.93,268413.0,14.88,14.96,14.87,14.93,268413.0
2023-03-14 11:00:00,14.94,15.01,14.93,14.99,358820.0,14.94,15.01,14.93,14.99,358820.0
2023-03-14 11:05:00,14.99,15.06,14.98,15.04,523838.0,14.99,15.06,14.98,15.04,523838.0
2023-03-14 11:10:00,15.04,15.07,15.0,15.01,268395.0,15.04,15.07,15.0,15.01,268395.0
2023-03-14 11:15:00,15.01,15.03,14.93,14.98,282622.0,15.01,15.03,14.93,14.98,282622.0
2023-03-14 11:20:00,14.98,15.03,14.97,15.02,139260.0,14.98,15.03,14.97,15.02,139260.0
2023-03-14 11:25:00,15.03,15.03,14.92,14.93,189216.0,15.03,15.03,14.92,14.93,189216.0
2023-03-14 11:30:00,14.93,14.93,14.87,14.9,162135.0,14.93,14.93,14.87,14.9,162135.0
2023-03-14 11:35:00,14.9,14.96,14.89,14.96,147313.0,14.9,14.96,14.89,14.96,147313.0
2023-03-14 11:40:00,14.96,14.96,14.91,14.91,232230.0,14.96,14.96,14.91,14.91,232230.0
2023-03-14 11:45:00,14.91,14.93,14.88,14.91,164766.0,14.91,14.93,14.88,14.91,164766.0
2023-03-14 11:50:00,14.91,14.95,14.89,14.93,126483.0,14.91,14.95,14.89,14.93,126483.0
2023-03-14 11:55:00,14.93,14.95,14.9,14.95,140408.0,14.93,14.95,14.9,14.95,140408.0
2023-03-14 12:00:00,14.95,14.95,14.9,14.91,139523.0,14.95,14.95,14.9,14.91,139523.0
2023-03-14 12:05:00,14.91,14.93,14.86,14.92,240342.0,14.91,14.93,14.86,14.92,240342.0
2023-03-14 12:10:00,14.93,14.96,14.92,14.95,99492.0,14.93,14.96,14.92,14.95,99492.0
2023-03-14 12:15:00,14.95,14.98,14.94,14.96,113040.0,14.95,14.98,14.94,14.96,113040.0
2023-03-14 12:20:00,14.96,14.98,14.94,14.96,99952.0,14.96,14.98,14.94,14.96,99952.0
2023-03-14 12:25:00,14.95,15.02,14.94,15.0,230636.0,14.95,15.02,14.94,15.0,230636.0
2023-03-14 12:30:00,15.01,15.1,15.0,15.1,489885.0,15.01,15.1,15.0,15.1,489885.0
2023-03-14 12:35:00,15.1,15.13,15.06,15.1,301743.0,15.1,15.13,15.06,15.1,301743.0
2023-03-14 12:40:00,15.09,15.1,15.02,15.03,260954.0,15.09,15.1,15.02,15.03,260954.0
2023-03-14 12:45:00,15.02,15.06,14.99,15.06,182981.0,15.02,15.06,14.99,15.06,182981.0
2023-03-14 12:50:00,15.06,15.08,14.97,14.98,389024.0,15.06,15.08,14.97,14.98,389024.0
2023-03-14 12:55:00,14.98,15.01,14.94,14.99,164657.0,14.98,15.01,14.94,14.99,164657.0
2023-03-14 13:00:00,15.0,15.03,14.99,14.99,188221.0,15.0,15.03,14.99,14.99,188221.0
2023-03-14 13:05:00,15.0,15.0,14.94,14.96,117052.0,15.0,15.0,14.94,14.96,117052.0
2023-03-14 13:10:00,14.96,14.97,14.94,14.95,132047.0,14.96,14.97,14.94,14.95,132047.0
2023-03-14 13:15:00,14.95,14.96,14.87,14.89,292537.0,14.95,14.96,14.87,14.89,292537.0
2023-03-14 13:20:00,14.89,14.89,14.84,14.86,213873.0,14.89,14.89,14.84,14.86,213873.0
2023-03-14 13:25:00,14.86,14.93,14.85,14.92,171358.0,14.86,14.93,14.85,14.92,171358.0
2023-03-14 13:30:00,14.92,14.92,14.84,14.85,158179.0,14.92,14.92,14.84,14.85,158179.0
2023-03-14 13:35:00,14.86,14.9,14.84,14.9,236902.0,14.86,14.9,14.84,14.9,236902.0
2023-03-14 13:40:00,14.9,14.91,14.84,14.84,177225.0,14.9,14.91,14.84,14.84,177225.0
2023-03-14 13:45:00,14.84,14.88,14.82,14.87,185582.0,14.84,14.88,14.82,14.87,185582.0
2023-03-14 13:50:00,14.87,14.88,14.81,14.82,147642.0,14.87,14.88,14.81,14.82,147642.0
2023-03-14 13:55:00,14.83,14.83,14.79,14.83,202799.0,14.83,14.83,14.79,14.83,202799.0
2023-03-14 14:00:00,14.83,14.85,14.78,14.79,125572.0,14.83,14.85,14.78,14.79,125572.0
2023-03-14 14:05:00,14.79,14.8,14.73,14.74,344819.0,14.79,14.8,14.73,14.74,344819.0
2023-03-14 14:10:00,14.74,14.77,14.67,14.68,302242.0,14.74,14.77,14.67,14.68,302242.0
2023-03-14 14:15:00,14.68,14.69,14.64,14.69,232970.0,14.68,14.69,14.64,14.69,232970.0
2023-03-14 14:20:00,14.68,14.7,14.66,14.68,156036.0,14.68,14.7,14.66,14.68,156036.0
2023-03-14 14:25:00,14.68,14.71,14.64,14.65,183168.0,14.68,14.71,14.64,14.65,183168.0
2023-03-14 14:30:00,14.66,14.69,14.65,14.68,251510.0,14.66,14.69,14.65,14.68,251510.0
2023-03-14 14:35:00,14.68,14.72,14.67,14.71,207048.0,14.68,14.72,14.67,14.71,207048.0
2023-03-14 14:40:00,14.71,14.72,14.67,14.69,207303.0,14.71,14.72,14.67,14.69,207303.0
2023-03-14 14:45:00,14.68,14.69,14.63,14.63,327482.0,14.68,14.69,14.63,14.63,327482.0
2023-03-14 14:50:00,14.63,14.68,14.62,14.63,237373.0,14.63,14.68,14.62,14.63,237373.0
2023-03-14 14:55:00,14.64,14.64,14.6,14.61,148359.0,14.64,14.64,14.6,14.61,148359.0
2023-03-14 15:00:00,14.61,14.63,14.59,14.6,166375.0,14.61,14.63,14.59,14.6,166375.0
2023-03-14 15:05:00,14.6,14.62,14.55,14.57,278301.0,14.6,14.62,14.55,14.57,278301.0
2023-03-14 15:10:00,14.56,14.56,14.5,14.5,293154.0,14.56,14.56,14.5,14.5,293154.0
2023-03-14 15:15:00,14.51,14.56,14.48,14.54,462761.0,14.51,14.56,14.48,14.54,462761.0
2023-03-14 15:20:00,14.54,14.6,14.54,14.57,604399.0,14.54,14.6,14.54,14.57,604399.0
2023-03-14 15:25:00,14.57,14.63,14.57,14.63,248127.0,14.57,14.63,14.57,14.63,248127.0
2023-03-14 15:30:00,14.63,14.64,14.6,14.63,301994.0,14.63,14.64,14.6,14.63,301994.0
2023-03-14 15:35:00,14.64,14.66,14.62,14.63,277327.0,14.64,14.66,14.62,14.63,277327.0
2023-03-14 15:40:00,14.63,14.67,14.62,14.67,279365.0,14.63,14.67,14.62,14.67,279365.0
2023-03-14 15:45:00,14.67,14.67,14.63,14.66,481003.0,14.67,14.67,14.63,14.66,481003.0
2023-03-14 15:50:00,14.66,14.68,14.6,14.63,751665.0,14.66,14.68,14.6,14.63,751665.0
2023-03-14 15:55:00,14.63,14.68,14.62,14.67,1314232.0,14.63,14.68,14.62,14.67,1314232.0
2023-03-15 09:30:00,14.24,14.25,14.1,14.23,1467527.0,14.24,14.25,14.1,14.23,1467527.0
2023-03-15 09:35:00,14.22,14.28,14.13,14.24,624468.0,14.22,14.28,14.13,14.24,624468.0
2023-03-15 09:40:00,14.25,14.42,14.19,14.3,511581.0,14.25,14.42,14.19,14.3,511581.0
2023-03-15 09:45:00,14.31,14.32,14.15,14.26,314030.0,14.31,14.32,14.15,14.26,314030.0
2023-03-15 09:50:00,14.26,14.29,14.08,14.15,503027.0,14.26,14.29,14.08,14.15,503027.0
2023-03-15 09:55:00,14.16,14.16,14.05,14.1,508282.0,14.16,14.16,14.05,14.1,508282.0
2023-03-15 10:00:00,14.1,14.15,14.08,14.13,478565.0,14.1,14.15,14.08,14.13,478565.0
2023-03-15 10:05:00,14.14,14.15,14.08,14.11,413495.0,14.14,14.15,14.08,14.11,413495.0
2023-03-15 10:10:00,14.11,14.12,14.02,14.03,357869.0,14.11,14.12,14.02,14.03,357869.0
2023-03-15 10:15:00,14.02,14.09,13.99,14.09,625865.0,14.02,14.09,13.99,14.09,625865.0
2023-03-15 10:20:00,14.1,14.2,14.09,14.11,420468.0,14.1,14.2,14.09,14.11,420468.0
2023-03-15 10:25:00,14.1,14.14,14.06,14.11,219490.0,14.1,14.14,14.06,14.11,219490.0
2023-03-15 10:30:00,14.11,14.14,14.0,14.0,405319.0,14.11,14.14,14.0,14.0,405319.0
2023-03-15 10:35:00,14.0,14.05,13.95,13.98,326409.0,14.0,14.05,13.95,13.98,326409.0
2023-03-15 10:40:00,13.98,14.0,13.93,13.96,326815.0,13.98,14.0,13.93,13.96,326815.0
2023-03-15 10:45:00,13.96,13.97,13.88,13.88,449488.0,13.96,13.97,13.88,13.88,449488.0
2023-03-15 10:50:00,13.89,13.94,13.87,13.93,258894.0,13.89,13.94,13.87,13.93,258894.0
2023-03-15 10:55:00,13.93,13.94,13.84,13.88,646481.0,13.93,13.94,13.84,13.88,646481.0
2023-03-15 11:00:00,13.88,13.96,13.88,13.95,631793.0,13.88,13.96,13.88,13.95,631793.0
2023-03-15 11:05:00,13.94,13.98,13.9,13.9,302746.0,13.94,13.98,13.9,13.9,302746.0
2023-03-15 11:10:00,13.9,13.96,13.9,13.96,265575.0,13.9,13.96,13.9,13.96,265575.0
2023-03-15 11:15:00,13.96,13.97,13.92,13.95,267376.0,13.96,13.97,13.92,13.95,267376.0
2023-03-15 11:20:00,13.96,13.97,13.87,13.88,490394.0,13.96,13.97,13.87,13.88,490394.0
2023-03-15 11:25:00,13.88,13.96,13.87,13.92,306913.0,13.88,13.96,13.87,13.92,306913.0
2023-03-15 11:30:00,13.92,13.92,13.86,13.88,384101.0,13.92,13.92,13.86,13.88,384101.0
2023-03-15 11:35:00,13.89,13.91,13.87,13.87,254931.0,13.89,13.91,13.87,13.87,254931.0
2023-03-15 11:40:00,13.88,13.93,13.86,13.9,360072.0,13.88,13.93,13.86,13.9,360072.0
2023-03-15 11:45:00,13.89,13.95,13.88,13.95,298281.0,13.89,13.95,13.88,13.95,298281.0
2023-03-15 11:50:00,13.95,13.96,13.84,13.85,287588.0,13.95,13.96,13.84,13.85,287588.0
2023-03-15 11:55:00,13.85,13.85,13.76,13.76,591309.0,13.85,13.85,13.76,13.76,591309.0
2023-03-15 12:00:00,13.76,13.79,13.73,13.75,459677.0,13.76,13.79,13.73,13.75,459677.0
2023-03-15 12:05:00,13.75,13.75,13.62,13.63,480832.0,13.75,13.75,13.62,13.63,480832.0
2023-03-15 12:10:00,13.64,13.67,13.61,13.64,302430.0,13.64,13.67,13.61,13.64,302430.0
2023-03-15 12:15:00,13.63,13.68,13.59,13.6,720060.0,13.63,13.68,13.59,13.6,720060.0
2023-03-15 12:20:00,13.61,13.67,13.6,13.65,456261.0,13.61,13.67,13.6,13.65,456261.0
2023-03-15 12:25:00,13.65,13.66,13.59,13.66,512096.0,13.65,13.66,13.59,13.66,512096.0
2023-03-15 12:30:00,13.66,13.67,13.6,13.61,479802.0,13.66,13.67,13.6,13.61,479802.0
2023-03-15 12:35:00,13.61,13.62,13.54,13.54,542900.0,13.61,13.62,13.54,13.54,542900.0
2023-03-15 12:40:00,13.54,13.6,13.51,13.6,938174.0,13.54,13.6,13.51,13.6,938174.0
2023-03-15 12:45:00,13.6,13.67,13.59,13.64,847277.0,13.6,13.67,13.59,13.64,847277.0
2023-03-15 12:50:00,13.63,13.64,13.58,13.59,394223.0,13.63,13.64,13.58,13.59,394223.0
2023-03-15 12:55:00,13.59,13.61,13.55,13.58,325305.0,13.59,13.61,13.55,13.58,325305.0
2023-03-15 13:00:00,13.59,13.59,13.54,13.56,301859.0,13.59,13.59,13.54,13.56,301859.0
2023-03-15 13:05:00,13.56,13.64,13.56,13.61,351382.0,13.56,13.64,13.56,13.61,351382.0
2023-03-15 13:10:00,13.61,13.65,13.6,13.65,229690.0,13.61,13.65,13.6,13.65,229690.0
2023-03-15 13:15:00,13.65,13.67,13.63,13.66,306137.0,13.65,13.67,13.63,13.66,306137.0
2023-03-15 13:20:00,13.66,13.66,13.6,13.62,277112.0,13.66,13.66,13.6,13.62,277112.0
2023-03-15 13:25:00,13.62,13.65,13.61,13.63,183147.0,13.62,13.65,13.61,13.63,183147.0
2023-03-15 13:30:00,13.63,13.64,13.55,13.61,420267.0,13.63,13.64,13.55,13.61,420267.0
2023-03-15 13:35:00,13.61,13.63,13.56,13.59,434797.0,13.61,13.63,13.56,13.59,434797.0
2023-03-15 13:40:00,13.59,13.62,13.56,13.58,284088.0,13.59,13.62,13.56,13.58,284088.0
2023-03-15 13:45:00,13.58,13.63,13.57,13.63,239467.0,13.58,13.63,13.57,13.63,239467.0
2023-03-15 13:50:00,13.62,13.72,13.61,13.71,312992.0,13.62,13.72,13.61,13.71,312992.0
2023-03-15 13:55:00,13.71,13.78,13.69,13.78,517312.0,13.71,13.78,13.69,13.78,517312.0
2023-03-15 14:00:00,13.77,13.78,13.73,13.76,389318.0,13.77,13.78,13.73,13.76,389318.0
2023-03-15 14:05:00,13.76,13.79,13.73,13.75,317892.0,13.76,13.79,13.73,13.75,317892.0
2023-03-15 14:10:00,13.75,13.77,13.73,13.74,201748.0,13.75,13.77,13.73,13.74,201748.0
2023-03-15 14:15:00,13.73,13.75,13.7,13.74,154668.0,13.73,13.75,13.7,13.74,154668.0
2023-03-15 14:20:00,13.74,13.84,13.72,13.83,221288.0,13.74,13.84,13.72,13.83,221288.0
2023-03-15 14:25:00,13.83,13.96,13.81,13.9,447748.0,13.83,13.96,13.81,13.9,447748.0
2023-03-15 14:30:00,13.9,13.92,13.84,13.91,475058.0,13.9,13.92,13.84,13.91,475058.0
2023-03-15 14:35:00,13.9,13.93,13.86,13.88,526063.0,13.9,13.93,13.86,13.88,526063.0
2023-03-15 14:40:00,13.88,13.91,13.86,13.88,510548.0,13.88,13.91,13.86,13.88,510548.0
2023-03-15 14:45:00,13.88,13.89,13.8,13.8,244079.0,13.88,13.89,13.8,13.8,244079.0
2023-03-15 14:50:00,13.8,13.85,13.76,13.84,506378.0,13.8,13.85,13.76,13.84,506378.0
2023-03-15 14:55:00,13.85,13.88,13.82,13.84,247214.0,13.85,13.88,13.82,13.84,247214.0
2023-03-15 15:00:00,13.84,13.86,13.78,13.8,190313.0,13.84,13.86,13.78,13.8,190313.0
2023-03-15 15:05:00,13.8,13.83,13.75,13.75,238813.0,13.8,13.83,13.75,13.75,238813.0
2023-03-15 15:10:00,13.75,13.79,13.73,13.76,223707.0,13.75,13.79,13.73,13.76,223707.0
2023-03-15 15:15:00,13.76,13.8,13.75,13.79,291404.0,13.76,13.8,13.75,13.79,291404.0
2023-03-15 15:20:00,13.79,13.81,13.75,13.79,303087.0,13.79,13.81,13.75,13.79,303087.0
2023-03-15 15:25:00,13.78,13.83,13.75,13.83,339066.0,13.78,13.83,13.75,13.83,339066.0
2023-03-15 15:30:00,13.83,13.86,13.81,13.83,547683.0,13.83,13.86,13.81,13.83,547683.0
2023-03-15 15:35:00,13.83,13.87,13.82,13.86,683681.0,13.83,13.87,13.82,13.86,683681.0
2023-03-15 15:40:00,13.86,13.92,13.83,13.87,1165848.0,13.86,13.92,13.83,13.87,1165848.0
2023-03-15 15:45:00,13.87,13.88,13.83,13.84,802594.0,13.87,13.88,13.83,13.84,802594.0
2023-03-15 15:50:00,13.83,13.85,13.74,13.78,1622339.0,13.83,13.85,13.74,13.78,1622339.0
2023-03-15 15:55:00,13.78,13.87,13.78,13.87,2091937.0,13.78,13.87,13.78,13.87,2091937.0
2023-03-16 09:30:00,13.72,13.77,13.62,13.7,699226.0,13.72,13.77,13.62,13.7,699226.0
2023-03-16 09:35:00,13.69,13.86,13.67,13.86,437660.0,13.69,13.86,13.67,13.86,437660.0
2023-03-16 09:40:00,13.86,13.89,13.73,13.78,380039.0,13.86,13.89,13.73,13.78,380039.0
2023-03-16 09:45:00,13.79,13.82,13.75,13.78,217915.0,13.79,13.82,13.75,13.78,217915.0
2023-03-16 09:50:00,13.78,13.87,13.76,13.85,153363.0,13.78,13.87,13.76,13.85,153363.0
2023-03-16 09:55:00,13.86,13.94,13.85,13.94,246039.0,13.86,13.94,13.85,13.94,246039.0
2023-03-16 10:00:00,13.94,13.94,13.8,13.81,290292.0,13.94,13.94,13.8,13.81,290292.0
2023-03-16 10:05:00,13.8,13.81,13.7,13.71,347691.0,13.8,13.81,13.7,13.71,347691.0
2023-03-16 10:10:00,13.72,13.76,13.71,13.72,158331.0,13.72,13.76,13.71,13.72,158331.0
2023-03-16 10:15:00,13.71,13.73,13.63,13.65,280216.0,13.71,13.73,13.63,13.65,280216.0
2023-03-16 10:20:00,13.65,13.72,13.64,13.7,246468.0,13.65,13.72,13.64,13.7,246468.0
2023-03-16 10:25:00,13.71,13.74,13.69,13.73,199588.0,13.71,13.74,13.69,13.73,199588.0
2023-03-16 10:30:00,13.73,13.81,13.73,13.75,236125.0,13.73,13.81,13.73,13.75,236125.0
2023-03-16 10:35:00,13.75,13.84,13.74,13.82,373826.0,13.75,13.84,13.74,13.82,373826.0
2023-03-16 10:40:00,13.82,13.86,13.79,13.85,268130.0,13.82,13.86,13.79,13.85,268130.0
2023-03-16 10:45:00,13.86,13.95,13.85,13.91,331471.0,13.86,13.95,13.85,13.91,331471.0
2023-03-16 10:50:00,13.92,13.99,13.91,13.99,301199.0,13.92,13.99,13.91,13.99,301199.0
2023-03-16 10:55:00,13.99,14.02,13.96,13.97,395415.0,13.99,14.02,13.96,13.97,395415.0
2023-03-16 11:00:00,13.97,14.0,13.95,13.96,259993.0,13.97,14.0,13.95,13.96,259993.0
2023-03-16 11:05:00,13.96,14.03,13.94,13.96,437110.0,13.96,14.03,13.94,13.96,437110.0
2023-03-16 11:10:00,13.97,14.0,13.92,13.95,274569.0,13.97,14.0,13.92,13.95,274569.0
2023-03-16 11:15:00,13.95,13.99,13.94,13.95,176739.0,13.95,13.99,13.94,13.95,176739.0
2023-03-16 11:20:00,13.95,13.99,13.95,13.99,238118.0,13.95,13.99,13.95,13.99,238118.0
2023-03-16 11:25:00,13.99,14.04,13.99,14.03,333139.0,13.99,14.04,13.99,14.03,333139.0
2023-03-16 11:30:00,14.04,14.05,14.0,14.02,188112.0,14.04,14.05,14.0,14.02,188112.0
2023-03-16 11:35:00,14.02,14.1,14.01,14.09,376506.0,14.02,14.1,14.01,14.09,376506.0
2023-03-16 11:40:00,14.1,14.19,14.1,14.17,460376.0,14.1,14.19,14.1,14.17,460376.0
2023-03-16 11:45:00,14.17,14.17,14.11,14.14,241135.0,14.17,14.17,14.11,14.14,241135.0
2023-03-16 11:50:00,14.13,14.18,14.12,14.18,298694.0,14.13,14.18,14.12,14.18,298694.0
2023-03-16 11:55:00,14.18,14.19,14.09,14.11,254391.0,14.18,14.19,14.09,14.11,254391.0
2023-03-16 12:00:00,14.11,14.11,14.05,14.07,246201.0,14.11,14.11,14.05,14.07,246201.0
2023-03-16 12:05:00,14.07,14.08,14.02,14.03,327348.0,14.07,14.08,14.02,14.03,327348.0
2023-03-16 12:10:00,14.03,14.06,14.01,14.04,176652.0,14.03,14.06,14.01,14.04,176652.0
2023-03-16 12:15:00,14.04,14.08,14.03,14.06,220835.0,14.04,14.08,14.03,14.06,220835.0
2023-03-16 12:20:00,14.07,14.07,14.04,14.05,102517.0,14.07,14.07,14.04,14.05,102517.0
2023-03-16 12:25:00,14.04,14.1,14.04,14.1,157046.0,14.04,14.1,14.04,14.1,157046.0
2023-03-16 12:30:00,14.1,14.1,14.05,14.06,173510.0,14.1,14.1,14.05,14.06,173510.0
2023-03-16 12:35:00,14.05,14.06,14.02,14.03,164679.0,14.05,14.06,14.02,14.03,164679.0
2023-03-16 12:40:00,14.04,14.06,14.02,14.06,131152.0,14.04,14.06,14.02,14.06,131152.0
2023-03-16 12:45:00,14.06,14.1,14.04,14.09,320536.0,14.06,14.1,14.04,14.09,320536.0
2023-03-16 12:50:00,14.09,14.18,14.08,14.13,546293.0,14.09,14.18,14.08,14.13,546293.0
2023-03-16 12:55:00,14.12,14.15,14.12,14.13,103084.0,14.12,14.15,14.12,14.13,103084.0
2023-03-16 13:00:00,14.13,14.15,14.11,14.14,240727.0,14.13,14.15,14.11,14.14,240727.0
2023-03-16 13:05:00,14.15,14.17,14.12,14.13,223401.0,14.15,14.17,14.12,14.13,223401.0
2023-03-16 13:10:00,14.14,14.16,14.12,14.15,230651.0,14.14,14.16,14.12,14.15,230651.0
2023-03-16 13:15:00,14.16,14.16,14.12,14.14,373533.0,14.16,14.16,14.12,14.14,373533.0
2023-03-16 13:20:00,14.14,14.18,14.12,14.18,181264.0,14.14,14.18,14.12,14.18,181264.0
2023-03-16 13:25:00,14.18,14.19,14.16,14.19,216864.0,14.18,14.19,14.16,14.19,216864.0
2023-03-16 13:30:00,14.19,14.23,14.17,14.23,230063.0,14.19,14.23,14.17,14.23,230063.0
2023-03-16 13:35:00,14.23,14.23,14.13,14.15,360736.0,14.23,14.23,14.13,14.15,360736.0
2023-03-16 13:40:00,14.15,14.18,14.13,14.18,180000.0,14.15,14.18,14.13,14.18,180000.0
2023-03-16 13:45:00,14.18,14.19,14.14,14.16,253202.0,14.18,14.19,14.14,14.16,253202.0
2023-03-16 13:50:00,14.15,14.16,14.11,14.15,178417.0,14.15,14.16,14.11,14.15,178417.0
2023-03-16 13:55:00,14.15,14.15,14.09,14.1,148478.0,14.15,14.15,14.09,14.1,148478.0
2023-03-16 14:00:00,14.09,14.11,14.07,14.08,116407.0,14.09,14.11,14.07,14.08,116407.0
2023-03-16 14:05:00,14.08,14.08,13.99,14.04,327512.0,14.08,14.08,13.99,14.04,327512.0
2023-03-16 14:10:00,14.04,14.05,14.02,14.04,131992.0,14.04,14.05,14.02,14.04,131992.0
2023-03-16 14:15:00,14.04,14.06,14.02,14.04,190035.0,14.04,14.06,14.02,14.04,190035.0
2023-03-16 14:20:00,14.04,14.07,14.04,14.07,111737.0,14.04,14.07,14.04,14.07,111737.0
2023-03-16 14:25:00,14.07,14.09,14.04,14.09,114785.0,14.07,14.09,14.04,14.09,114785.0
2023-03-16 14:30:00,14.08,14.1,14.05,14.07,149510.0,14.08,14.1,14.05,14.07,149510.0
2023-03-16 14:35:00,14.08,14.12,14.07,14.1,155180.0,14.08,14.12,14.07,14.1,155180.0
2023-03-16 14:40:00,14.1,14.12,14.08,14.09,168596.0,14.1,14.12,14.08,14.09,168596.0
2023-03-16 14:45:00,14.08,14.09,14.04,14.04,78017.0,14.08,14.09,14.04,14.04,78017.0
2023-03-16 14:50:00,14.04,14.06,14.02,14.04,183932.0,14.04,14.06,14.02,14.04,183932.0
2023-03-16 14:55:00,14.04,14.07,14.04,14.06,106842.0,14.04,14.07,14.04,14.06,106842.0
2023-03-16 15:00:00,14.06,14.07,14.03,14.07,124430.0,14.06,14.07,14.03,14.07,124430.0
2023-03-16 15:05:00,14.07,14.08,14.05,14.07,134869.0,14.07,14.08,14.05,14.07,134869.0
2023-03-16 15:10:00,14.06,14.09,14.06,14.07,132881.0,14.06,14.09,14.06,14.07,132881.0
2023-03-16 15:15:00,14.06,14.1,14.05,14.1,170424.0,14.06,14.1,14.05,14.1,170424.0
2023-03-16 15:20:00,14.1,14.17,14.09,14.15,243438.0,14.1,14.17,14.09,14.15,243438.0
2023-03-16 15:25:00,14.16,14.17,14.14,14.17,230382.0,14.16,14.17,14.14,14.17,230382.0
2023-03-16 15:30:00,14.17,14.17,14.12,14.14,266551.0,14.17,14.17,14.12,14.14,266551.0
2023-03-16 15:35:00,14.14,14.14,14.07,14.12,395173.0,14.14,14.14,14.07,14.12,395173.0
2023-03-16 15:40:00,14.12,14.15,14.11,14.14,339208.0,14.12,14.15,14.11,14.14,339208.0
2023-03-16 15:45:00,14.14,14.15,14.09,14.15,714231.0,14.14,14.15,14.09,14.15,714231.0
2023-03-16 15:50:00,14.14,14.15,14.08,14.1,1028542.0,14.14,14.15,14.08,14.1,1028542.0
2023-03-16 15:55:00,14.09,14.14,14.07,14.13,863654.0,14.09,14.14,14.07,14.13,863654.0
2023-03-17 09:30:00,13.95,13.98,13.85,13.88,1527919.0,13.95,13.98,13.85,13.88,1527919.0
2023-03-17 09:35:00,13.87,14.04,13.85,13.93,457720.0,13.87,14.04,13.85,13.93,457720.0
2023-03-17 09:40:00,13.92,13.98,13.88,13.95,532759.0,13.92,13.98,13.88,13.95,532759.0
2023-03-17 09:45:00,13.94,13.98,13.92,13.95,420728.0,13.94,13.98,13.92,13.95,420728.0
2023-03-17 09:50:00,13.95,14.06,13.9,14.02,434032.0,13.95,14.06,13.9,14.02,434032.0
2023-03-17 09:55:00,14.03,14.09,14.02,14.08,215811.0,14.03,14.09,14.02,14.08,215811.0
2023-03-17 10:00:00,14.09,14.17,14.08,14.15,486277.0,14.09,14.17,14.08,14.15,486277.0
2023-03-17 10:05:00,14.15,14.16,14.05,14.06,286970.0,14.15,14.16,14.05,14.06,286970.0
2023-03-17 10:10:00,14.07,14.08,14.02,14.03,468977.0,14.07,14.08,14.02,14.03,468977.0
2023-03-17 10:15:00,14.04,14.04,13.92,13.93,189587.0,14.04,14.04,13.92,13.93,189587.0
2023-03-17 10:20:00,13.92,13.95,13.88,13.9,307607.0,13.92,13.95,13.88,13.9,307607.0
2023-03-17 10:25:00,13.9,13.91,13.83,13.87,286175.0,13.9,13.91,13.83,13.87,286175.0
2023-03-17 10:30:00,13.87,13.9,13.83,13.83,276921.0,13.87,13.9,13.83,13.83,276921.0
2023-03-17 10:35:00,13.83,13.87,13.81,13.86,221284.0,13.83,13.87,13.81,13.86,221284.0
2023-03-17 10:40:00,13.87,13.88,13.79,13.79,275160.0,13.87,13.88,13.79,13.79,275160.0
2023-03-17 10:45:00,13.79,13.84,13.77,13.84,209765.0,13.79,13.84,13.77,13.84,209765.0
2023-03-17 10:50:00,13.84,13.86,13.77,13.78,546778.0,13.84,13.86,13.77,13.78,546778.0
2023-03-17 10:55:00,13.78,13.84,13.76,13.82,199162.0,13.78,13.84,13.76,13.82,199162.0
2023-03-17 11:00:00,13.82,13.84,13.79,13.8,188311.0,13.82,13.84,13.79,13.8,188311.0
2023-03-17 11:05:00,13.79,13.88,13.78,13.87,176227.0,13.79,13.88,13.78,13.87,176227.0
2023-03-17 11:10:00,13.87,13.9,13.86,13.88,131484.0,13.87,13.9,13.86,13.88,131484.0
2023-03-17 11:15:00,13.89,13.92,13.88,13.9,146787.0,13.89,13.92,13.88,13.9,146787.0
2023-03-17 11:20:00,13.9,13.92,13.82,13.82,289665.0,13.9,13.92,13.82,13.82,289665.0
2023-03-17 11:25:00,13.82,13.82,13.78,13.8,281632.0,13.82,13.82,13.78,13.8,281632.0
2023-03-17 11:30:00,13.81,13.88,13.79,13.86,591243.0,13.81,13.88,13.79,13.86,591243.0
2023-03-17 11:35:00,13.87,13.87,13.79,13.79,337520.0,13.87,13.87,13.79,13.79,337520.0
2023-03-17 11:40:00,13.8,13.8,13.74,13.76,483748.0,13.8,13.8,13.74,13.76,483748.0
2023-03-17 11:45:00,13.77,13.8,13.76,13.79,376885.0,13.77,13.8,13.76,13.79,376885.0
2023-03-17 11:50:00,13.79,13.8,13.77,13.78,217435.0,13.79,13.8,13.77,13.78,217435.0
2023-03-17 11:55:00,13.77,13.78,13.74,13.76,213276.0,13.77,13.78,13.74,13.76,213276.0
2023-03-17 12:00:00,13.77,13.8,13.75,13.79,217998.0,13.77,13.8,13.75,13.79,217998.0
2023-03-17 12:05:00,13.79,13.85,13.77,13.85,212686.0,13.79,13.85,13.77,13.85,212686.0
2023-03-17 12:10:00,13.85,13.87,13.8,13.8,296893.0,13.85,13.87,13.8,13.8,296893.0
2023-03-17 12:15:00,13.8,13.84,13.79,13.83,120135.0,13.8,13.84,13.79,13.83,120135.0
2023-03-17 12:20:00,13.83,13.83,13.78,13.79,138133.0,13.83,13.83,13.78,13.79,138133.0
2023-03-17 12:25:00,13.79,13.85,13.78,13.85,152788.0,13.79,13.85,13.78,13.85,152788.0
2023-03-17 12:30:00,13.85,13.85,13.81,13.81,431144.0,13.85,13.85,13.81,13.81,431144.0
2023-03-17 12:35:00,13.82,13.82,13.73,13.74,280728.0,13.82,13.82,13.73,13.74,280728.0
2023-03-17 12:40:00,13.74,13.76,13.71,13.73,385959.0,13.74,13.76,13.71,13.73,385959.0
2023-03-17 12:45:00,13.72,13.73,13.69,13.69,653802.0,13.72,13.73,13.69,13.69,653802.0
2023-03-17 12:50:00,13.69,13.72,13.67,13.71,354479.0,13.69,13.72,13.67,13.71,354479.0
2023-03-17 12:55:00,13.7,13.75,13.69,13.75,291341.0,13.7,13.75,13.69,13.75,291341.0
2023-03-17 13:00:00,13.75,13.77,13.73,13.77,158994.0,13.75,13.77,13.73,13.77,158994.0
2023-03-17 13:05:00,13.77,13.83,13.75,13.82,223450.0,13.77,13.83,13.75,13.82,223450.0
2023-03-17 13:10:00,13.82,13.83,13.79,13.81,128809.0,13.82,13.83,13.79,13.81,128809.0
2023-03-17 13:15:00,13.81,13.81,13.78,13.79,115793.0,13.81,13.81,13.78,13.79,115793.0
2023-03-17 13:20:00,13.79,13.84,13.79,13.79,145779.0,13.79,13.84,13.79,13.79,145779.0
2023-03-17 13:25:00,13.79,13.83,13.78,13.83,80867.0,13.79,13.83,13.78,13.83,80867.0
2023-03-17 13:30:00,13.83,13.87,13.82,13.83,431776.0,13.83,13.87,13.82,13.83,431776.0
2023-03-17 13:35:00,13.83,13.83,13.79,13.81,191667.0,13.83,13.83,13.79,13.81,191667.0
2023-03-17 13:40:00,13.81,13.81,13.75,13.77,285996.0,13.81,13.81,13.75,13.77,285996.0
2023-03-17 13:45:00,13.77,13.8,13.76,13.77,134093.0,13.77,13.8,13.76,13.77,134093.0
2023-03-17 13:50:00,13.78,13.78,13.75,13.76,104374.0,13.78,13.78,13.75,13.76,104374.0
2023-03-17 13:55:00,13.77,13.77,13.75,13.77,123229.0,13.77,13.77,13.75,13.77,123229.0
2023-03-17 14:00:00,13.76,13.79,13.74,13.75,286379.0,13.76,13.79,13.74,13.75,286379.0
2023-03-17 14:05:00,13.75,13.76,13.72,13.74,282880.0,13.75,13.76,13.72,13.74,282880.0
2023-03-17 14:10:00,13.74,13.75,13.71,13.72,104405.0,13.74,13.75,13.71,13.72,104405.0
2023-03-17 14:15:00,13.71,13.73,13.7,13.7,307470.0,13.71,13.73,13.7,13.7,307470.0
2023-03-17 14:20:00,13.7,13.74,13.69,13.73,187543.0,13.7,13.74,13.69,13.73,187543.0
2023-03-17 14:25:00,13.74,13.8,13.71,13.79,386719.0,13.74,13.8,13.71,13.79,386719.0
2023-03-17 14:30:00,13.78,13.85,13.77,13.83,338085.0,13.78,13.85,13.77,13.83,338085.0
2023-03-17 14:35:00,13.83,13.88,13.83,13.88,232202.0,13.83,13.88,13.83,13.88,232202.0
2023-03-17 14:40:00,13.87,13.9,13.86,13.88,173770.0,13.87,13.9,13.86,13.88,173770.0
2023-03-17 14:45:00,13.88,13.9,13.86,13.88,266040.0,13.88,13.9,13.86,13.88,266040.0
2023-03-17 14:50:00,13.88,13.9,13.85,13.9,203211.0,13.88,13.9,13.85,13.9,203211.0
2023-03-17 14:55:00,13.9,13.91,13.89,13.91,167233.0,13.9,13.91,13.89,13.91,167233.0
2023-03-17 15:00:00,13.91,13.91,13.85,13.87,219567.0,13.91,13.91,13.85,13.87,219567.0
2023-03-17 15:05:00,13.86,13.88,13.83,13.85,272800.0,13.86,13.88,13.83,13.85,272800.0
2023-03-17 15:10:00,13.85,13.86,13.82,13.85,167175.0,13.85,13.86,13.82,13.85,167175.0
2023-03-17 15:15:00,13.85,13.89,13.83,13.89,182486.0,13.85,13.89,13.83,13.89,182486.0
2023-03-17 15:20:00,13.89,13.91,13.87,13.91,197790.0,13.89,13.91,13.87,13.91,197790.0
2023-03-17 15:25:00,13.91,13.94,13.9,13.94,198767.0,13.91,13.94,13.9,13.94,198767.0
2023-03-17 15:30:00,13.94,13.94,13.88,13.91,299986.0,13.94,13.94,13.88,13.91,299986.0
2023-03-17 15:35:00,13.91,13.94,13.89,13.93,481788.0,13.91,13.94,13.89,13.93,481788.0
2023-03-17 15:40:00,13.92,13.99,13.92,13.99,318328.0,13.92,13.99,13.92,13.99,318328.0
2023-03-17 15:45:00,13.99,13.99,13.94,13.96,552170.0,13.99,13.99,13.94,13.96,552170.0
2023-03-17 15:50:00,13.96,14.01,13.92,14.0,1134365.0,13.96,14.01,13.92,14.0,1134365.0
2023-03-17 15:55:00,14.0,14.02,13.96,13.98,1206579.0,14.0,14.02,13.96,13.98,1206579.0
2023-03-20 09:30:00,14.02,14.07,13.93,13.94,759544.0,14.02,14.07,13.93,13.94,759544.0
2023-03-20 09:35:00,13.95,13.98,13.86,13.95,424677.0,13.95,13.98,13.86,13.95,424677.0
2023-03-20 09:40:00,13.96,14.05,13.95,13.98,340751.0,13.96,14.05,13.95,13.98,340751.0
2023-03-20 09:45:00,13.98,14.09,13.96,14.09,215432.0,13.98,14.09,13.96,14.09,215432.0
2023-03-20 09:50:00,14.09,14.11,13.99,14.0,509316.0,14.09,14.11,13.99,14.0,509316.0
2023-03-20 09:55:00,13.99,14.05,13.98,14.02,602329.0,13.99,14.05,13.98,14.02,602329.0
2023-03-20 10:00:00,14.02,14.12,14.01,14.06,359445.0,14.02,14.12,14.01,14.06,359445.0
2023-03-20 10:05:00,14.06,14.06,13.98,14.0,895095.0,14.06,14.06,13.98,14.0,895095.0
2023-03-20 10:10:00,14.0,14.08,13.99,14.04,298223.0,14.0,14.08,13.99,14.04,298223.0
2023-03-20 10:15:00,14.04,14.11,14.04,14.1,295801.0,14.04,14.11,14.04,14.1,295801.0
2023-03-20 10:20:00,14.1,14.14,14.07,14.1,535557.0,14.1,14.14,14.07,14.1,535557.0
2023-03-20 10:25:00,14.09,14.2,14.09,14.19,640563.0,14.09,14.2,14.09,14.19,640563.0
2023-03-20 10:30:00,14.18,14.21,14.12,14.16,332581.0,14.18,14.21,14.12,14.16,332581.0
2023-03-20 10:35:00,14.17,14.21,14.15,14.16,218040.0,14.17,14.21,14.15,14.16,218040.0
2023-03-20 10:40:00,14.15,14.16,14.06,14.07,539256.0,14.15,14.16,14.06,14.07,539256.0
2023-03-20 10:45:00,14.06,14.15,14.03,14.13,728080.0,14.06,14.15,14.03,14.13,728080.0
2023-03-20 10:50:00,14.13,14.18,14.11,14.18,458480.0,14.13,14.18,14.11,14.18,458480.0
2023-03-20 10:55:00,14.18,14.21,14.17,14.21,239572.0,14.18,14.21,14.17,14.21,239572.0
2023-03-20 11:00:00,14.21,14.21,14.16,14.17,227928.0,14.21,14.21,14.16,14.17,227928.0
2023-03-20 11:05:00,14.18,14.2,14.16,14.16,272277.0,14.18,14.2,14.16,14.16,272277.0
2023-03-20 11:10:00,14.17,14.17,14.08,14.1,475994.0,14.17,14.17,14.08,14.1,475994.0
2023-03-20 11:15:00,14.1,14.14,14.07,14.13,575582.0,14.1,14.14,14.07,14.13,575582.0
2023-03-20 11:20:00,14.14,14.15,14.11,14.13,364475.0,14.14,14.15,14.11,14.13,364475.0
2023-03-20 11:25:00,14.14,14.14,14.08,14.14,662870.0,14.14,14.14,14.08,14.14,662870.0
2023-03-20 11:30:00,14.13,14.18,14.11,14.13,348056.0,14.13,14.18,14.11,14.13,348056.0
2023-03-20 11:35:00,14.13,14.14,14.09,14.1,177321.0,14.13,14.14,14.09,14.1,177321.0
2023-03-20 11:40:00,14.1,14.12,14.03,14.08,864121.0,14.1,14.12,14.03,14.08,864121.0
2023-03-20 11:45:00,14.09,14.14,14.05,14.14,501886.0,14.09,14.14,14.05,14.14,501886.0
2023-03-20 11:50:00,14.14,14.15,14.07,14.08,202464.0,14.14,14.15,14.07,14.08,202464.0
2023-03-20 11:55:00,14.08,14.1,14.06,14.07,305240.0,14.08,14.1,14.06,14.07,305240.0
2023-03-20 12:00:00,14.07,14.08,14.05,14.07,94484.0,14.07,14.08,14.05,14.07,94484.0
2023-03-20 12:05:00,14.06,14.07,13.98,13.99,219334.0,14.06,14.07,13.98,13.99,219334.0
2023-03-20 12:10:00,13.98,14.0,13.94,13.96,369021.0,13.98,14.0,13.94,13.96,369021.0
2023-03-20 12:15:00,13.96,14.0,13.94,13.97,199141.0,13.96,14.0,13.94,13.97,199141.0
2023-03-20 12:20:00,13.97,13.99,13.96,13.97,159859.0,13.97,13.99,13.96,13.97,159859.0
2023-03-20 12:25:00,13.97,13.98,13.95,13.98,241099.0,13.97,13.98,13.95,13.98,241099.0
2023-03-20 12:30:00,13.98,14.0,13.97,13.99,128664.0,13.98,14.0,13.97,13.99,128664.0
2023-03-20 12:35:00,14.0,14.03,13.98,14.03,150681.0,14.0,14.03,13.98,14.03,150681.0
2023-03-20 12:40:00,14.03,14.03,14.0,14.02,114286.0,14.03,14.03,14.0,14.02,114286.0
2023-03-20 12:45:00,14.02,14.04,13.98,14.04,95361.0,14.02,14.04,13.98,14.04,95361.0
2023-03-20 12:50:00,14.04,14.07,14.03,14.07,115075.0,14.04,14.07,14.03,14.07,115075.0
2023-03-20 12:55:00,14.07,14.08,14.04,14.07,108404.0,14.07,14.08,14.04,14.07,108404.0
2023-03-20 13:00:00,14.07,14.08,14.06,14.08,115658.0,14.07,14.08,14.06,14.08,115658.0
2023-03-20 13:05:00,14.08,14.1,14.05,14.07,147353.0,14.08,14.1,14.05,14.07,147353.0
2023-03-20 13:10:00,14.07,14.09,14.06,14.09,66073.0,14.07,14.09,14.06,14.09,66073.0
2023-03-20 13:15:00,14.09,14.1,14.07,14.08,124649.0,14.09,14.1,14.07,14.08,124649.0
2023-03-20 13:20:00,14.09,14.09,14.06,14.07,70781.0,14.09,14.09,14.06,14.07,70781.0
2023-03-20 13:25:00,14.08,14.09,14.05,14.06,98657.0,14.08,14.09,14.05,14.06,98657.0
2023-03-20 13:30:00,14.07,14.08,14.05,14.05,67172.0,14.07,14.08,14.05,14.05,67172.0
2023-03-20 13:35:00,14.05,14.06,14.03,14.06,136505.0,14.05,14.06,14.03,14.06,136505.0
2023-03-20 13:40:00,14.05,14.06,14.02,14.03,167176.0,14.05,14.06,14.02,14.03,167176.0
2023-03-20 13:45:00,14.03,14.03,14.0,14.03,167824.0,14.03,14.03,14.0,14.03,167824.0
2023-03-20 13:50:00,14.03,14.03,13.99,13.99,282756.0,14.03,14.03,13.99,13.99,282756.0
2023-03-20 13:55:00,14.0,14.01,13.98,14.0,131528.0,14.0,14.01,13.98,14.0,131528.0
2023-03-20 14:00:00,14.0,14.0,13.96,13.96,140173.0,14.0,14.0,13.96,13.96,140173.0
2023-03-20 14:05:00,13.96,13.98,13.96,13.96,156933.0,13.96,13.98,13.96,13.96,156933.0
2023-03-20 14:10:00,13.96,14.0,13.96,13.99,161029.0,13.96,14.0,13.96,13.99,161029.0
2023-03-20 14:15:00,13.99,14.01,13.99,14.01,176145.0,13.99,14.01,13.99,14.01,176145.0
2023-03-20 14:20:00,14.01,14.04,14.0,14.03,151300.0,14.01,14.04,14.0,14.03,151300.0
2023-03-20 14:25:00,14.03,14.04,14.01,14.02,143224.0,14.03,14.04,14.01,14.02,143224.0
2023-03-20 14:30:00,14.03,14.03,13.98,14.01,152831.0,14.03,14.03,13.98,14.01,152831.0
2023-03-20 14:35:00,14.01,14.01,13.99,14.0,146672.0,14.01,14.01,13.99,14.0,146672.0
2023-03-20 14:40:00,14.0,14.0,13.98,14.0,106175.0,14.0,14.0,13.98,14.0,106175.0
2023-03-20 14:45:00,14.0,14.0,13.98,14.0,147527.0,14.0,14.0,13.98,14.0,147527.0
2023-03-20 14:50:00,14.0,14.03,13.99,14.01,195022.0,14.0,14.03,13.99,14.01,195022.0
2023-03-20 14:55:00,14.0,14.01,13.98,13.99,94923.0,14.0,14.01,13.98,13.99,94923.0
2023-03-20 15:00:00,13.99,14.0,13.98,13.99,142460.0,13.99,14.0,13.98,13.99,142460.0
2023-03-20 15:05:00,13.99,14.0,13.97,13.99,134824.0,13.99,14.0,13.97,13.99,134824.0
2023-03-20 15:10:00,13.98,13.99,13.94,13.96,441902.0,13.98,13.99,13.94,13.96,441902.0
2023-03-20 15:15:00,13.95,14.01,13.95,14.01,276511.0,13.95,14.01,13.95,14.01,276511.0
2023-03-20 15:20:00,14.01,14.01,13.96,13.98,173638.0,14.01,14.01,13.96,13.98,173638.0
2023-03-20 15:25:00,13.98,14.0,13.97,13.99,206571.0,13.98,14.0,13.97,13.99,206571.0
2023-03-20 15:30:00,13.98,14.02,13.98,14.02,301860.0,13.98,14.02,13.98,14.02,301860.0
2023-03-20 15:35:00,14.02,14.03,14.0,14.0,224357.0,14.02,14.03,14.0,14.0,224357.0
2023-03-20 15:40:00,14.0,14.01,13.97,13.97,354357.0,14.0,14.01,13.97,13.97,354357.0
2023-03-20 15:45:00,13.97,13.99,13.95,13.99,475154.0,13.97,13.99,13.95,13.99,475154.0
2023-03-20 15:50:00,13.99,14.01,13.97,13.99,1050794.0,13.99,14.01,13.97,13.99,1050794.0
2023-03-20 15:55:00,13.99,14.0,13.94,13.96,1298356.0,13.99,14.0,13.94,13.96,1298356.0
2023-03-21 09:30:00,14.29,14.38,14.26,14.35,663885.0,14.29,14.38,14.26,14.35,663885.0
2023-03-21 09:35:00,14.35,14.41,14.24,14.34,373159.0,14.35,14.41,14.24,14.34,373159.0
2023-03-21 09:40:00,14.34,14.4,14.33,14.39,361912.0,14.34,14.4,14.33,14.39,361912.0
2023-03-21 09:45:00,14.39,14.45,14.37,14.4,329865.0,14.39,14.45,14.37,14.4,329865.0
2023-03-21 09:50:00,14.4,14.48,14.39,14.47,217424.0,14.4,14.48,14.39,14.47,217424.0
2023-03-21 09:55:00,14.47,14.49,14.42,14.45,372029.0,14.47,14.49,14.42,14.45,372029.0
2023-03-21 10:00:00,14.45,14.46,14.39,14.39,370392.0,14.45,14.46,14.39,14.39,370392.0
2023-03-21 10:05:00,14.4,14.41,14.32,14.39,360082.0,14.4,14.41,14.32,14.39,360082.0
2023-03-21 10:10:00,14.4,14.47,14.37,14.37,350279.0,14.4,14.47,14.37,14.37,350279.0
2023-03-21 10:15:00,14.38,14.41,14.33,14.34,236272.0,14.38,14.41,14.33,14.34,236272.0
2023-03-21 10:20:00,14.35,14.36,14.29,14.3,179136.0,14.35,14.36,14.29,14.3,179136.0
2023-03-21 10:25:00,14.31,14.35,14.3,14.35,111689.0,14.31,14.35,14.3,14.35,111689.0
2023-03-21 10:30:00,14.34,14.36,14.29,14.29,258919.0,14.34,14.36,14.29,14.29,258919.0
2023-03-21 10:35:00,14.29,14.35,14.26,14.33,229100.0,14.29,14.35,14.26,14.33,229100.0
2023-03-21 10:40:00,14.34,14.37,14.31,14.32,176678.0,14.34,14.37,14.31,14.32,176678.0
2023-03-21 10:45:00,14.33,14.37,14.32,14.36,247235.0,14.33,14.37,14.32,14.36,247235.0
2023-03-21 10:50:00,14.36,14.36,14.31,14.33,165675.0,14.36,14.36,14.31,14.33,165675.0
2023-03-21 10:55:00,14.32,14.34,14.29,14.33,142129.0,14.32,14.34,14.29,14.33,142129.0
2023-03-21 11:00:00,14.33,14.36,14.32,14.34,149956.0,14.33,14.36,14.32,14.34,149956.0
2023-03-21 11:05:00,14.34,14.37,14.32,14.36,283478.0,14.34,14.37,14.32,14.36,283478.0
2023-03-21 11:10:00,14.36,14.42,14.35,14.42,227909.0,14.36,14.42,14.35,14.42,227909.0
2023-03-21 11:15:00,14.42,14.45,14.41,14.42,154678.0,14.42,14.45,14.41,14.42,154678.0
2023-03-21 11:20:00,14.42,14.46,14.42,14.45,81269.0,14.42,14.46,14.42,14.45,81269.0
2023-03-21 11:25:00,14.45,14.47,14.44,14.46,103600.0,14.45,14.47,14.44,14.46,103600.0
2023-03-21 11:30:00,14.46,14.5,14.45,14.49,154245.0,14.46,14.5,14.45,14.49,154245.0
2023-03-21 11:35:00,14.48,14.49,14.44,14.45,139561.0,14.48,14.49,14.44,14.45,139561.0
2023-03-21 11:40:00,14.46,14.46,14.38,14.39,269952.0,14.46,14.46,14.38,14.39,269952.0
2023-03-21 11:45:00,14.4,14.4,14.34,14.35,193669.0,14.4,14.4,14.34,14.35,193669.0
2023-03-21 11:50:00,14.36,14.38,14.35,14.38,87017.0,14.36,14.38,14.35,14.38,87017.0
2023-03-21 11:55:00,14.38,14.39,14.35,14.35,76668.0,14.38,14.39,14.35,14.35,76668.0
2023-03-21 12:00:00,14.35,14.39,14.34,14.38,163114.0,14.35,14.39,14.34,14.38,163114.0
2023-03-21 12:05:00,14.38,14.41,14.37,14.39,174028.0,14.38,14.41,14.37,14.39,174028.0
2023-03-21 12:10:00,14.39,14.4,14.37,14.39,70903.0,14.39,14.4,14.37,14.39,70903.0
2023-03-21 12:15:00,14.39,14.41,14.38,14.38,54865.0,14.39,14.41,14.38,14.38,54865.0
2023-03-21 12:20:00,14.39,14.42,14.38,14.41,117112.0,14.39,14.42,14.38,14.41,117112.0
2023-03-21 12:25:00,14.41,14.42,14.39,14.39,40303.0,14.41,14.42,14.39,14.39,40303.0
2023-03-21 12:30:00,14.4,14.42,14.39,14.39,105082.0,14.4,14.42,14.39,14.39,105082.0
2023-03-21 12:35:00,14.39,14.41,14.38,14.4,64796.0,14.39,14.41,14.38,14.4,64796.0
2023-03-21 12:40:00,14.4,14.43,14.39,14.43,148962.0,14.4,14.43,14.39,14.43,148962.0
2023-03-21 12:45:00,14.42,14.43,14.4,14.42,77520.0,14.42,14.43,14.4,14.42,77520.0
2023-03-21 12:50:00,14.42,14.43,14.4,14.43,76429.0,14.42,14.43,14.4,14.43,76429.0
2023-03-21 12:55:00,14.42,14.44,14.41,14.42,72616.0,14.42,14.44,14.41,14.42,72616.0
2023-03-21 13:00:00,14.43,14.43,14.4,14.42,124202.0,14.43,14.43,14.4,14.42,124202.0
2023-03-21 13:05:00,14.41,14.42,14.4,14.42,77088.0,14.41,14.42,14.4,14.42,77088.0
2023-03-21 13:10:00,14.42,14.43,14.41,14.41,139005.0,14.42,14.43,14.41,14.41,139005.0
2023-03-21 13:15:00,14.41,14.45,14.41,14.44,108932.0,14.41,14.45,14.41,14.44,108932.0
2023-03-21 13:20:00,14.45,14.47,14.44,14.46,184455.0,14.45,14.47,14.44,14.46,184455.0
2023-03-21 13:25:00,14.45,14.49,14.44,14.48,163047.0,14.45,14.49,14.44,14.48,163047.0
2023-03-21 13:30:00,14.48,14.51,14.48,14.51,366795.0,14.48,14.51,14.48,14.51,366795.0
2023-03-21 13:35:00,14.51,14.54,14.5,14.52,302331.0,14.51,14.54,14.5,14.52,302331.0
2023-03-21 13:40:00,14.51,14.51,14.48,14.5,111967.0,14.51,14.51,14.48,14.5,111967.0
2023-03-21 13:45:00,14.5,14.52,14.48,14.49,162428.0,14.5,14.52,14.48,14.49,162428.0
2023-03-21 13:50:00,14.49,14.49,14.45,14.46,96786.0,14.49,14.49,14.45,14.46,96786.0
2023-03-21 13:55:00,14.46,14.47,14.41,14.43,134305.0,14.46,14.47,14.41,14.43,134305.0
2023-03-21 14:00:00,14.42,14.44,14.41,14.42,173248.0,14.42,14.44,14.41,14.42,173248.0
2023-03-21 14:05:00,14.42,14.42,14.4,14.4,88809.0,14.42,14.42,14.4,14.4,88809.0
2023-03-21 14:10:00,14.41,14.41,14.38,14.4,129867.0,14.41,14.41,14.38,14.4,129867.0
2023-03-21 14:15:00,14.4,14.4,14.36,14.37,124962.0,14.4,14.4,14.36,14.37,124962.0
2023-03-21 14:20:00,14.37,14.38,14.35,14.38,160161.0,14.37,14.38,14.35,14.38,160161.0
2023-03-21 14:25:00,14.38,14.39,14.37,14.37,170236.0,14.38,14.39,14.37,14.37,170236.0
2023-03-21 14:30:00,14.37,14.42,14.37,14.41,244592.0,14.37,14.42,14.37,14.41,244592.0
2023-03-21 14:35:00,14.4,14.41,14.38,14.39,79889.0,14.4,14.41,14.38,14.39,79889.0
2023-03-21 14:40:00,14.38,14.39,14.37,14.38,110853.0,14.38,14.39,14.37,14.38,110853.0
2023-03-21 14:45:00,14.39,14.42,14.38,14.42,84112.0,14.39,14.42,14.38,14.42,84112.0
2023-03-21 14:50:00,14.42,14.42,14.39,14.39,111616.0,14.42,14.42,14.39,14.39,111616.0
2023-03-21 14:55:00,14.4,14.41,14.38,14.39,135908.0,14.4,14.41,14.38,14.39,135908.0
2023-03-21 15:00:00,14.4,14.42,14.38,14.41,193538.0,14.4,14.42,14.38,14.41,193538.0
2023-03-21 15:05:00,14.42,14.42,14.39,14.42,85072.0,14.42,14.42,14.39,14.42,85072.0
2023-03-21 15:10:00,14.42,14.43,14.41,14.41,91076.0,14.42,14.43,14.41,14.41,91076.0
2023-03-21 15:15:00,14.42,14.43,14.4,14.4,101519.0,14.42,14.43,14.4,14.4,101519.0
2023-03-21 15:20:00,14.41,14.41,14.37,14.37,131316.0,14.41,14.41,14.37,14.37,131316.0
2023-03-21 15:25:00,14.37,14.38,14.35,14.36,141605.0,14.37,14.38,14.35,14.36,141605.0
2023-03-21 15:30:00,14.36,14.38,14.35,14.38,265491.0,14.36,14.38,14.35,14.38,265491.0
2023-03-21 15:35:00,14.38,14.4,14.37,14.4,199884.0,14.38,14.4,14.37,14.4,199884.0
2023-03-21 15:40:00,14.4,14.42,14.38,14.42,266290.0,14.4,14.42,14.38,14.42,266290.0
2023-03-21 15:45:00,14.42,14.42,14.4,14.41,200756.0,14.42,14.42,14.4,14.41,200756.0
2023-03-21 15:50:00,14.41,14.41,14.35,14.37,578446.0,14.41,14.41,14.35,14.37,578446.0
2023-03-21 15:55:00,14.37,14.37,14.35,14.37,891723.0,14.37,14.37,14.35,14.37,891723.0
2023-03-22 09:30:00,14.36,14.43,14.33,14.37,361152.0,14.36,14.43,14.33,14.37,361152.0
2023-03-22 09:35:00,14.37,14.4,14.34,14.36,168797.0,14.37,14.4,14.34,14.36,168797.0
2023-03-22 09:40:00,14.36,14.37,14.31,14.32,216247.0,14.36,14.37,14.31,14.32,216247.0
2023-03-22 09:45:00,14.32,14.38,14.26,14.32,293663.0,14.32,14.38,14.26,14.32,293663.0
2023-03-22 09:50:00,14.32,14.36,14.27,14.32,194003.0,14.32,14.36,14.27,14.32,194003.0
2023-03-22 09:55:00,14.31,14.34,14.28,14.32,133387.0,14.31,14.34,14.28,14.32,133387.0
2023-03-22 10:00:00,14.31,14.34,14.29,14.29,197989.0,14.31,14.34,14.29,14.29,197989.0
2023-03-22 10:05:00,14.29,14.35,14.28,14.35,109500.0,14.29,14.35,14.28,14.35,109500.0
2023-03-22 10:10:00,14.34,14.35,14.26,14.27,190616.0,14.34,14.35,14.26,14.27,190616.0
2023-03-22 10:15:00,14.28,14.31,14.26,14.28,97469.0,14.28,14.31,14.26,14.28,97469.0
2023-03-22 10:20:00,14.28,14.3,14.27,14.28,82333.0,14.28,14.3,14.27,14.28,82333.0
2023-03-22 10:25:00,14.28,14.32,14.27,14.3,148502.0,14.28,14.32,14.27,14.3,148502.0
2023-03-22 10:30:00,14.31,14.31,14.25,14.26,167319.0,14.31,14.31,14.25,14.26,167319.0
2023-03-22 10:35:00,14.25,14.26,14.22,14.25,203971.0,14.25,14.26,14.22,14.25,203971.0
2023-03-22 10:40:00,14.25,14.27,14.23,14.24,62016.0,14.25,14.27,14.23,14.24,62016.0
2023-03-22 10:45:00,14.24,14.25,14.21,14.23,113336.0,14.24,14.25,14.21,14.23,113336.0
2023-03-22 10:50:00,14.22,14.23,14.2,14.21,93765.0,14.22,14.23,14.2,14.21,93765.0
2023-03-22 10:55:00,14.21,14.22,14.19,14.2,105235.0,14.21,14.22,14.19,14.2,105235.0
2023-03-22 11:00:00,14.2,14.21,14.18,14.19,80427.0,14.2,14.21,14.18,14.19,80427.0
2023-03-22 11:05:00,14.19,14.21,14.18,14.19,147027.0,14.19,14.21,14.18,14.19,147027.0
2023-03-22 11:10:00,14.18,14.2,14.15,14.18,107207.0,14.18,14.2,14.15,14.18,107207.0
2023-03-22 11:15:00,14.18,14.19,14.16,14.17,97107.0,14.18,14.19,14.16,14.17,97107.0
2023-03-22 11:20:00,14.18,14.2,14.17,14.2,100515.0,14.18,14.2,14.17,14.2,100515.0
2023-03-22 11:25:00,14.2,14.2,14.17,14.19,210951.0,14.2,14.2,14.17,14.19,210951.0
2023-03-22 11:30:00,14.19,14.2,14.17,14.18,110587.0,14.19,14.2,14.17,14.18,110587.0
2023-03-22 11:35:00,14.19,14.21,14.17,14.19,106485.0,14.19,14.21,14.17,14.19,106485.0
2023-03-22 11:40:00,14.2,14.2,14.14,14.14,159269.0,14.2,14.2,14.14,14.14,159269.0
2023-03-22 11:45:00,14.14,14.17,14.13,14.15,84239.0,14.14,14.17,14.13,14.15,84239.0
2023-03-22 11:50:00,14.16,14.18,14.15,14.17,61373.0,14.16,14.18,14.15,14.17,61373.0
2023-03-22 11:55:00,14.18,14.19,14.16,14.18,45117.0,14.18,14.19,14.16,14.18,45117.0
2023-03-22 12:00:00,14.18,14.18,14.15,14.16,29974.0,14.18,14.18,14.15,14.16,29974.0
2023-03-22 12:05:00,14.16,14.17,14.14,14.15,115197.0,14.16,14.17,14.14,14.15,115197.0
2023-03-22 12:10:00,14.14,14.15,14.11,14.12,108544.0,14.14,14.15,14.11,14.12,108544.0
2023-03-22 12:15:00,14.12,14.12,14.1,14.12,96359.0,14.12,14.12,14.1,14.12,96359.0
2023-03-22 12:20:00,14.12,14.15,14.1,14.15,142813.0,14.12,14.15,14.1,14.15,142813.0
2023-03-22 12:25:00,14.15,14.17,14.14,14.16,105962.0,14.15,14.17,14.14,14.16,105962.0
2023-03-22 12:30:00,14.16,14.17,14.15,14.17,80396.0,14.16,14.17,14.15,14.17,80396.0
2023-03-22 12:35:00,14.16,14.17,14.13,14.13,76540.0,14.16,14.17,14.13,14.13,76540.0
2023-03-22 12:40:00,14.14,14.16,14.11,14.15,149562.0,14.14,14.16,14.11,14.15,149562.0
2023-03-22 12:45:00,14.15,14.16,14.14,14.15,52535.0,14.15,14.16,14.14,14.15,52535.0
2023-03-22 12:50:00,14.16,14.16,14.14,14.15,30356.0,14.16,14.16,14.14,14.15,30356.0
2023-03-22 12:55:00,14.15,14.15,14.12,14.14,87676.0,14.15,14.15,14.12,14.14,87676.0
2023-03-22 13:00:00,14.13,14.14,14.11,14.11,116297.0,14.13,14.14,14.11,14.11,116297.0
2023-03-22 13:05:00,14.12,14.15,14.1,14.15,94770.0,14.12,14.15,14.1,14.15,94770.0
2023-03-22 13:10:00,14.15,14.19,14.13,14.17,168967.0,14.15,14.19,14.13,14.17,168967.0
2023-03-22 13:15:00,14.17,14.19,14.16,14.17,253643.0,14.17,14.19,14.16,14.17,253643.0
2023-03-22 13:20:00,14.18,14.18,14.13,14.14,220995.0,14.18,14.18,14.13,14.14,220995.0
2023-03-22 13:25:00,14.14,14.16,14.13,14.13,239006.0,14.14,14.16,14.13,14.13,239006.0
2023-03-22 13:30:00,14.14,14.15,14.12,14.13,234505.0,14.14,14.15,14.12,14.13,234505.0
2023-03-22 13:35:00,14.13,14.13,14.09,14.12,303179.0,14.13,14.13,14.09,14.12,303179.0
2023-03-22 13:40:00,14.12,14.12,14.08,14.1,132554.0,14.12,14.12,14.08,14.1,132554.0
2023-03-22 13:45:00,14.09,14.12,14.09,14.11,75402.0,14.09,14.12,14.09,14.11,75402.0
2023-03-22 13:50:00,14.1,14.12,14.1,14.11,40984.0,14.1,14.12,14.1,14.11,40984.0
2023-03-22 13:55:00,14.11,14.13,14.11,14.12,78827.0,14.11,14.13,14.11,14.12,78827.0
2023-03-22 14:00:00,14.12,14.22,14.12,14.2,397093.0,14.12,14.22,14.12,14.2,397093.0
2023-03-22 14:05:00,14.2,14.29,14.2,14.2,442651.0,14.2,14.29,14.2,14.2,442651.0
2023-03-22 14:10:00,14.21,14.23,14.13,14.16,212754.0,14.21,14.23,14.13,14.16,212754.0
2023-03-22 14:15:00,14.16,14.22,14.13,14.21,178506.0,14.16,14.22,14.13,14.21,178506.0
2023-03-22 14:20:00,14.2,14.2,14.14,14.16,113641.0,14.2,14.2,14.14,14.16,113641.0
2023-03-22 14:25:00,14.17,14.21,14.15,14.21,119469.0,14.17,14.21,14.15,14.21,119469.0
2023-03-22 14:30:00,14.21,14.25,14.17,14.19,186993.0,14.21,14.25,14.17,14.19,186993.0
2023-03-22 14:35:00,14.19,14.23,14.1,14.19,348365.0,14.19,14.23,14.1,14.19,348365.0
2023-03-22 14:40:00,14.19,14.27,14.18,14.24,254207.0,14.19,14.27,14.18,14.24,254207.0
2023-03-22 14:45:00,14.25,14.34,14.23,14.29,284004.0,14.25,14.34,14.23,14.29,284004.0
2023-03-22 14:50:00,14.3,14.32,14.25,14.27,313983.0,14.3,14.32,14.25,14.27,313983.0
2023-03-22 14:55:00,14.27,14.29,14.18,14.19,218437.0,14.27,14.29,14.18,14.19,218437.0
2023-03-22 15:00:00,14.18,14.22,14.1,14.1,304991.0,14.18,14.22,14.1,14.1,304991.0
2023-03-22 15:05:00,14.11,14.13,14.04,14.07,350602.0,14.11,14.13,14.04,14.07,350602.0
2023-03-22 15:10:00,14.08,14.1,14.02,14.07,294507.0,14.08,14.1,14.02,14.07,294507.0
2023-03-22 15:15:00,14.07,14.12,14.07,14.09,220707.0,14.07,14.12,14.07,14.09,220707.0
2023-03-22 15:20:00,14.08,14.19,14.06,14.15,461591.0,14.08,14.19,14.06,14.15,461591.0
2023-03-22 15:25:00,14.15,14.18,14.11,14.16,388578.0,14.15,14.18,14.11,14.16,388578.0
2023-03-22 15:30:00,14.16,14.18,14.09,14.1,457957.0,14.16,14.18,14.09,14.1,457957.0
2023-03-22 15:35:00,14.1,14.11,14.02,14.06,310011.0,14.1,14.11,14.02,14.06,310011.0
2023-03-22 15:40:00,14.06,14.08,14.05,14.05,313826.0,14.06,14.08,14.05,14.05,313826.0
2023-03-22 15:45:00,14.05,14.05,13.94,13.97,1673875.0,14.05,14.05,13.94,13.97,1673875.0
2023-03-22 15:50:00,13.97,13.98,13.83,13.83,1443870.0,13.97,13.98,13.83,13.83,1443870.0
2023-03-22 15:55:00,13.83,13.86,13.79,13.8,1990403.0,13.83,13.86,13.79,13.8,1990403.0
2023-03-23 09:30:00,14.0,14.06,13.89,14.03,868438.0,14.0,14.06,13.89,14.03,868438.0
2023-03-23 09:35:00,14.03,14.06,13.99,14.02,231648.0,14.03,14.06,13.99,14.02,231648.0
2023-03-23 09:40:00,14.02,14.1,13.99,14.07,329530.0,14.02,14.1,13.99,14.07,329530.0
2023-03-23 09:45:00,14.07,14.09,14.0,14.07,233815.0,14.07,14.09,14.0,14.07,233815.0
2023-03-23 09:50:00,14.06,14.08,13.99,14.01,230289.0,14.06,14.08,13.99,14.01,230289.0
2023-03-23 09:55:00,14.01,14.03,13.95,14.02,335364.0,14.01,14.03,13.95,14.02,335364.0
2023-03-23 10:00:00,14.02,14.05,13.99,14.01,233721.0,14.02,14.05,13.99,14.01,233721.0
2023-03-23 10:05:00,14.0,14.05,13.99,14.03,185561.0,14.0,14.05,13.99,14.03,185561.0
2023-03-23 10:10:00,14.04,14.05,13.95,13.96,265877.0,14.04,14.05,13.95,13.96,265877.0
2023-03-23 10:15:00,13.96,14.03,13.96,14.03,205981.0,13.96,14.03,13.96,14.03,205981.0
2023-03-23 10:20:00,14.02,14.02,13.95,13.99,184017.0,14.02,14.02,13.95,13.99,184017.0
2023-03-23 10:25:00,13.99,14.04,13.98,14.02,214559.0,13.99,14.04,13.98,14.02,214559.0
2023-03-23 10:30:00,14.02,14.05,13.98,14.0,238794.0,14.02,14.05,13.98,14.0,238794.0
2023-03-23 10:35:00,14.0,14.05,13.99,14.04,151548.0,14.0,14.05,13.99,14.04,151548.0
2023-03-23 10:40:00,14.04,14.06,14.03,14.05,186102.0,14.04,14.06,14.03,14.05,186102.0
2023-03-23 10:45:00,14.05,14.11,14.05,14.1,214198.0,14.05,14.11,14.05,14.1,214198.0
2023-03-23 10:50:00,14.1,14.15,14.09,14.14,151116.0,14.1,14.15,14.09,14.14,151116.0
2023-03-23 10:55:00,14.14,14.15,14.11,14.13,290728.0,14.14,14.15,14.11,14.13,290728.0
2023-03-23 11:00:00,14.13,14.15,14.12,14.15,279523.0,14.13,14.15,14.12,14.15,279523.0
2023-03-23 11:05:00,14.15,14.18,14.13,14.15,285033.0,14.15,14.18,14.13,14.15,285033.0
2023-03-23 11:10:00,14.15,14.16,14.12,14.13,137754.0,14.15,14.16,14.12,14.13,137754.0
2023-03-23 11:15:00,14.14,14.16,14.12,14.14,204252.0,14.14,14.16,14.12,14.14,204252.0
2023-03-23 11:20:00,14.14,14.15,14.13,14.14,210577.0,14.14,14.15,14.13,14.14,210577.0
2023-03-23 11:25:00,14.14,14.14,14.08,14.13,258791.0,14.14,14.14,14.08,14.13,258791.0
2023-03-23 11:30:00,14.13,14.15,14.1,14.11,210814.0,14.13,14.15,14.1,14.11,210814.0
2023-03-23 11:35:00,14.11,14.13,14.1,14.11,120314.0,14.11,14.13,14.1,14.11,120314.0
2023-03-23 11:40:00,14.1,14.13,14.08,14.09,246661.0,14.1,14.13,14.08,14.09,246661.0
2023-03-23 11:45:00,14.1,14.12,14.07,14.11,137478.0,14.1,14.12,14.07,14.11,137478.0
2023-03-23 11:50:00,14.11,14.15,14.1,14.1,314743.0,14.11,14.15,14.1,14.1,314743.0
2023-03-23 11:55:00,14.1,14.1,14.03,14.04,139755.0,14.1,14.1,14.03,14.04,139755.0
2023-03-23 12:00:00,14.04,14.05,14.01,14.04,171766.0,14.04,14.05,14.01,14.04,171766.0
2023-03-23 12:05:00,14.03,14.04,14.02,14.03,100776.0,14.03,14.04,14.02,14.03,100776.0
2023-03-23 12:10:00,14.03,14.03,13.97,13.98,212303.0,14.03,14.03,13.97,13.98,212303.0
2023-03-23 12:15:00,13.97,13.99,13.93,13.94,234294.0,13.97,13.99,13.93,13.94,234294.0
2023-03-23 12:20:00,13.94,13.96,13.91,13.92,200003.0,13.94,13.96,13.91,13.92,200003.0
2023-03-23 12:25:00,13.91,13.94,13.9,13.93,121491.0,13.91,13.94,13.9,13.93,121491.0
2023-03-23 12:30:00,13.93,13.94,13.92,13.93,276034.0,13.93,13.94,13.92,13.93,276034.0
2023-03-23 12:35:00,13.93,13.93,13.83,13.83,566669.0,13.93,13.93,13.83,13.83,566669.0
2023-03-23 12:40:00,13.83,13.85,13.82,13.83,304044.0,13.83,13.85,13.82,13.83,304044.0
2023-03-23 12:45:00,13.84,13.85,13.82,13.84,300522.0,13.84,13.85,13.82,13.84,300522.0
2023-03-23 12:50:00,13.84,13.85,13.82,13.83,137461.0,13.84,13.85,13.82,13.83,137461.0
2023-03-23 12:55:00,13.83,13.84,13.78,13.82,305241.0,13.83,13.84,13.78,13.82,305241.0
2023-03-23 13:00:00,13.83,13.85,13.81,13.84,160697.0,13.83,13.85,13.81,13.84,160697.0
2023-03-23 13:05:00,13.85,13.87,13.81,13.84,252854.0,13.85,13.87,13.81,13.84,252854.0
2023-03-23 13:10:00,13.84,13.85,13.79,13.79,253444.0,13.84,13.85,13.79,13.79,253444.0
2023-03-23 13:15:00,13.79,13.8,13.77,13.78,196478.0,13.79,13.8,13.77,13.78,196478.0
2023-03-23 13:20:00,13.78,13.79,13.75,13.76,171695.0,13.78,13.79,13.75,13.76,171695.0
2023-03-23 13:25:00,13.76,13.76,13.68,13.71,490818.0,13.76,13.76,13.68,13.71,490818.0
2023-03-23 13:30:00,13.71,13.73,13.7,13.71,143215.0,13.71,13.73,13.7,13.71,143215.0
2023-03-23 13:35:00,13.71,13.72,13.67,13.7,450670.0,13.71,13.72,13.67,13.7,450670.0
2023-03-23 13:40:00,13.69,13.74,13.68,13.73,173111.0,13.69,13.74,13.68,13.73,173111.0
2023-03-23 13:45:00,13.73,13.75,13.69,13.71,137556.0,13.73,13.75,13.69,13.71,137556.0
2023-03-23 13:50:00,13.71,13.72,13.67,13.69,148824.0,13.71,13.72,13.67,13.69,148824.0
2023-03-23 13:55:00,13.69,13.71,13.67,13.69,284473.0,13.69,13.71,13.67,13.69,284473.0
2023-03-23 14:00:00,13.69,13.76,13.68,13.72,255493.0,13.69,13.76,13.68,13.72,255493.0
2023-03-23 14:05:00,13.71,13.74,13.7,13.73,192323.0,13.71,13.74,13.7,13.73,192323.0
2023-03-23 14:10:00,13.73,13.74,13.7,13.73,92181.0,13.73,13.74,13.7,13.73,92181.0
2023-03-23 14:15:00,13.73,13.74,13.7,13.71,116525.0,13.73,13.74,13.7,13.71,116525.0
2023-03-23 14:20:00,13.71,13.71,13.67,13.68,236594.0,13.71,13.71,13.67,13.68,236594.0
2023-03-23 14:25:00,13.68,13.68,13.63,13.64,300846.0,13.68,13.68,13.63,13.64,300846.0
2023-03-23 14:30:00,13.63,13.65,13.59,13.61,397532.0,13.63,13.65,13.59,13.61,397532.0
2023-03-23 14:35:00,13.61,13.65,13.58,13.58,316279.0,13.61,13.65,13.58,13.58,316279.0
2023-03-23 14:40:00,13.59,13.59,13.53,13.53,366438.0,13.59,13.59,13.53,13.53,366438.0
2023-03-23 14:45:00,13.54,13.59,13.52,13.55,343024.0,13.54,13.59,13.52,13.55,343024.0
2023-03-23 14:50:00,13.55,13.56,13.52,13.53,171272.0,13.55,13.56,13.52,13.53,171272.0
2023-03-23 14:55:00,13.53,13.6,13.51,13.59,475874.0,13.53,13.6,13.51,13.59,475874.0
2023-03-23 15:00:00,13.59,13.7,13.58,13.6,630002.0,13.59,13.7,13.58,13.6,630002.0
2023-03-23 15:05:00,13.6,13.61,13.54,13.6,334492.0,13.6,13.61,13.54,13.6,334492.0
2023-03-23 15:10:00,13.6,13.62,13.53,13.56,227831.0,13.6,13.62,13.53,13.56,227831.0
2023-03-23 15:15:00,13.56,13.57,13.5,13.51,319820.0,13.56,13.57,13.5,13.51,319820.0
2023-03-23 15:20:00,13.52,13.56,13.47,13.56,765173.0,13.52,13.56,13.47,13.56,765173.0
2023-03-23 15:25:00,13.56,13.58,13.53,13.53,442709.0,13.56,13.58,13.53,13.53,442709.0
2023-03-23 15:30:00,13.53,13.57,13.52,13.57,292413.0,13.53,13.57,13.52,13.57,292413.0
2023-03-23 15:35:00,13.56,13.63,13.56,13.6,320148.0,13.56,13.63,13.56,13.6,320148.0
2023-03-23 15:40:00,13.59,13.63,13.58,13.62,314532.0,13.59,13.63,13.58,13.62,314532.0
2023-03-23 15:45:00,13.62,13.67,13.61,13.67,572426.0,13.62,13.67,13.61,13.67,572426.0
2023-03-23 15:50:00,13.67,13.75,13.66,13.68,880792.0,13.67,13.75,13.66,13.68,880792.0
2023-03-23 15:55:00,13.67,13.68,13.62,13.63,1199002.0,13.67,13.68,13.62,13.63,1199002.0
2023-03-24 09:30:00,13.53,13.55,13.45,13.51,814625.0,13.53,13.55,13.45,13.51,814625.0
2023-03-24 09:35:00,13.51,13.62,13.46,13.6,598287.0,13.51,13.62,13.46,13.6,598287.0
2023-03-24 09:40:00,13.6,13.61,13.53,13.56,538141.0,13.6,13.61,13.53,13.56,538141.0
2023-03-24 09:45:00,13.56,13.57,13.46,13.51,379717.0,13.56,13.57,13.46,13.51,379717.0
2023-03-24 09:50:00,13.51,13.6,13.49,13.53,275804.0,13.51,13.6,13.49,13.53,275804.0
2023-03-24 09:55:00,13.54,13.58,13.53,13.57,176886.0,13.54,13.58,13.53,13.57,176886.0
2023-03-24 10:00:00,13.57,13.64,13.51,13.52,445343.0,13.57,13.64,13.51,13.52,445343.0
2023-03-24 10:05:00,13.53,13.59,13.48,13.5,371431.0,13.53,13.59,13.48,13.5,371431.0
2023-03-24 10:10:00,13.5,13.58,13.48,13.53,253485.0,13.5,13.58,13.48,13.53,253485.0
2023-03-24 10:15:00,13.53,13.53,13.44,13.47,531338.0,13.53,13.53,13.44,13.47,531338.0
2023-03-24 10:20:00,13.46,13.48,13.42,13.43,287998.0,13.46,13.48,13.42,13.43,287998.0
2023-03-24 10:25:00,13.44,13.52,13.43,13.48,405742.0,13.44,13.52,13.43,13.48,405742.0
2023-03-24 10:30:00,13.48,13.52,13.46,13.46,301819.0,13.48,13.52,13.46,13.46,301819.0
2023-03-24 10:35:00,13.47,13.47,13.41,13.44,363041.0,13.47,13.47,13.41,13.44,363041.0
2023-03-24 10:40:00,13.44,13.44,13.37,13.38,342633.0,13.44,13.44,13.37,13.38,342633.0
2023-03-24 10:45:00,13.38,13.43,13.36,13.41,425135.0,13.38,13.43,13.36,13.41,425135.0
2023-03-24 10:50:00,13.4,13.43,13.38,13.42,225546.0,13.4,13.43,13.38,13.42,225546.0
2023-03-24 10:55:00,13.42,13.5,13.41,13.49,454891.0,13.42,13.5,13.41,13.49,454891.0
2023-03-24 11:00:00,13.48,13.51,13.46,13.5,265730.0,13.48,13.51,13.46,13.5,265730.0
2023-03-24 11:05:00,13.51,13.53,13.43,13.44,206324.0,13.51,13.53,13.43,13.44,206324.0
2023-03-24 11:10:00,13.43,13.45,13.41,13.44,182932.0,13.43,13.45,13.41,13.44,182932.0
2023-03-24 11:15:00,13.43,13.48,13.41,13.41,150078.0,13.43,13.48,13.41,13.41,150078.0
2023-03-24 11:20:00,13.41,13.43,13.37,13.38,455758.0,13.41,13.43,13.37,13.38,455758.0
2023-03-24 11:25:00,13.38,13.44,13.37,13.41,336789.0,13.38,13.44,13.37,13.41,336789.0
2023-03-24 11:30:00,13.4,13.44,13.39,13.44,133932.0,13.4,13.44,13.39,13.44,133932.0
2023-03-24 11:35:00,13.44,13.46,13.43,13.45,113098.0,13.44,13.46,13.43,13.45,113098.0
2023-03-24 11:40:00,13.44,13.48,13.44,13.48,138835.0,13.44,13.48,13.44,13.48,138835.0
2023-03-24 11:45:00,13.48,13.56,13.47,13.54,233298.0,13.48,13.56,13.47,13.54,233298.0
2023-03-24 11:50:00,13.54,13.55,13.52,13.53,121898.0,13.54,13.55,13.52,13.53,121898.0
2023-03-24 11:55:00,13.53,13.57,13.52,13.55,182517.0,13.53,13.57,13.52,13.55,182517.0
2023-03-24 12:00:00,13.56,13.6,13.54,13.56,232887.0,13.56,13.6,13.54,13.56,232887.0
2023-03-24 12:05:00,13.56,13.56,13.47,13.48,228194.0,13.56,13.56,13.47,13.48,228194.0
2023-03-24 12:10:00,13.49,13.52,13.48,13.51,112116.0,13.49,13.52,13.48,13.51,112116.0
2023-03-24 12:15:00,13.5,13.53,13.46,13.49,200832.0,13.5,13.53,13.46,13.49,200832.0
2023-03-24 12:20:00,13.5,13.54,13.49,13.52,216991.0,13.5,13.54,13.49,13.52,216991.0
2023-03-24 12:25:00,13.53,13.53,13.49,13.52,105422.0,13.53,13.53,13.49,13.52,105422.0
2023-03-24 12:30:00,13.52,13.54,13.51,13.54,104327.0,13.52,13.54,13.51,13.54,104327.0
2023-03-24 12:35:00,13.54,13.55,13.52,13.53,78766.0,13.54,13.55,13.52,13.53,78766.0
2023-03-24 12:40:00,13.53,13.54,13.5,13.52,120727.0,13.53,13.54,13.5,13.52,120727.0
2023-03-24 12:45:00,13.53,13.59,13.52,13.57,108995.0,13.53,13.59,13.52,13.57,108995.0
2023-03-24 12:50:00,13.58,13.59,13.56,13.57,98648.0,13.58,13.59,13.56,13.57,98648.0
2023-03-24 12:55:00,13.58,13.6,13.57,13.57,86452.0,13.58,13.6,13.57,13.57,86452.0
2023-03-24 13:00:00,13.58,13.6,13.53,13.54,122472.0,13.58,13.6,13.53,13.54,122472.0
2023-03-24 13:05:00,13.54,13.57,13.51,13.53,127680.0,13.54,13.57,13.51,13.53,127680.0
2023-03-24 13:10:00,13.53,13.54,13.51,13.53,98217.0,13.53,13.54,13.51,13.53,98217.0
2023-03-24 13:15:00,13.53,13.56,13.49,13.5,200970.0,13.53,13.56,13.49,13.5,200970.0
2023-03-24 13:20:00,13.5,13.53,13.49,13.51,109603.0,13.5,13.53,13.49,13.51,109603.0
2023-03-24 13:25:00,13.52,13.57,13.51,13.54,174571.0,13.52,13.57,13.51,13.54,174571.0
2023-03-24 13:30:00,13.54,13.56,13.53,13.54,100195.0,13.54,13.56,13.53,13.54,100195.0
2023-03-24 13:35:00,13.54,13.64,13.54,13.63,511048.0,13.54,13.64,13.54,13.63,511048.0
2023-03-24 13:40:00,13.64,13.64,13.56,13.57,241459.0,13.64,13.64,13.56,13.57,241459.0
2023-03-24 13:45:00,13.57,13.57,13.53,13.55,162382.0,13.57,13.57,13.53,13.55,162382.0
2023-03-24 13:50:00,13.55,13.56,13.53,13.54,99883.0,13.55,13.56,13.53,13.54,99883.0
2023-03-24 13:55:00,13.54,13.58,13.53,13.56,102324.0,13.54,13.58,13.53,13.56,102324.0
2023-03-24 14:00:00,13.57,13.61,13.56,13.61,83308.0,13.57,13.61,13.56,13.61,83308.0
2023-03-24 14:05:00,13.61,13.61,13.57,13.59,92723.0,13.61,13.61,13.57,13.59,92723.0
2023-03-24 14:10:00,13.59,13.62,13.58,13.61,153380.0,13.59,13.62,13.58,13.61,153380.0
2023-03-24 14:15:00,13.61,13.63,13.59,13.61,134877.0,13.61,13.63,13.59,13.61,134877.0
2023-03-24 14:20:00,13.62,13.64,13.6,13.62,154988.0,13.62,13.64,13.6,13.62,154988.0
2023-03-24 14:25:00,13.62,13.63,13.6,13.63,73638.0,13.62,13.63,13.6,13.63,73638.0
2023-03-24 14:30:00,13.63,13.67,13.62,13.66,130953.0,13.63,13.67,13.62,13.66,130953.0
2023-03-24 14:35:00,13.66,13.66,13.63,13.65,55452.0,13.66,13.66,13.63,13.65,55452.0
2023-03-24 14:40:00,13.65,13.67,13.64,13.66,96991.0,13.65,13.67,13.64,13.66,96991.0
2023-03-24 14:45:00,13.66,13.67,13.64,13.65,84321.0,13.66,13.67,13.64,13.65,84321.0
2023-03-24 14:50:00,13.64,13.65,13.62,13.63,136562.0,13.64,13.65,13.62,13.63,136562.0
2023-03-24 14:55:00,13.63,13.66,13.62,13.64,109180.0,13.63,13.66,13.62,13.64,109180.0
2023-03-24 15:00:00,13.64,13.65,13.62,13.63,150804.0,13.64,13.65,13.62,13.63,150804.0
2023-03-24 15:05:00,13.63,13.65,13.63,13.65,77054.0,13.63,13.65,13.63,13.65,77054.0
2023-03-24 15:10:00,13.65,13.66,13.63,13.63,97676.0,13.65,13.66,13.63,13.63,97676.0
2023-03-24 15:15:00,13.64,13.69,13.63,13.68,165670.0,13.64,13.69,13.63,13.68,165670.0
2023-03-24 15:20:00,13.68,13.71,13.67,13.69,174952.0,13.68,13.71,13.67,13.69,174952.0
2023-03-24 15:25:00,13.7,13.72,13.68,13.71,112667.0,13.7,13.72,13.68,13.71,112667.0
2023-03-24 15:30:00,13.71,13.74,13.7,13.71,187551.0,13.71,13.74,13.7,13.71,187551.0
2023-03-24 15:35:00,13.71,13.72,13.69,13.71,221394.0,13.71,13.72,13.69,13.71,221394.0
2023-03-24 15:40:00,13.71,13.73,13.7,13.71,159499.0,13.71,13.73,13.7,13.71,159499.0
2023-03-24 15:45:00,13.71,13.72,13.66,13.69,192143.0,13.71,13.72,13.66,13.69,192143.0
2023-03-24 15:50:00,13.69,13.7,13.66,13.68,380432.0,13.69,13.7,13.66,13.68,380432.0
2023-03-24 15:55:00,13.67,13.74,13.67,13.73,740658.0,13.67,13.74,13.67,13.73,740658.0
2023-03-27 09:30:00,13.96,14.06,13.92,13.96,896274.0,13.96,14.06,13.92,13.96,896274.0
2023-03-27 09:35:00,13.96,13.97,13.79,13.8,545257.0,13.96,13.97,13.79,13.8,545257.0
2023-03-27 09:40:00,13.8,13.85,13.74,13.75,473887.0,13.8,13.85,13.74,13.75,473887.0
2023-03-27 09:45:00,13.75,13.88,13.74,13.88,338499.0,13.75,13.88,13.74,13.88,338499.0
2023-03-27 09:50:00,13.88,13.92,13.79,13.8,282285.0,13.88,13.92,13.79,13.8,282285.0
2023-03-27 09:55:00,13.79,13.86,13.77,13.84,272507.0,13.79,13.86,13.77,13.84,272507.0
2023-03-27 10:00:00,13.84,13.88,13.8,13.82,159128.0,13.84,13.88,13.8,13.82,159128.0
2023-03-27 10:05:00,13.82,13.82,13.77,13.82,192006.0,13.82,13.82,13.77,13.82,192006.0
2023-03-27 10:10:00,13.82,13.85,13.81,13.85,194732.0,13.82,13.85,13.81,13.85,194732.0
2023-03-27 10:15:00,13.85,13.87,13.8,13.83,184714.0,13.85,13.87,13.8,13.83,184714.0
2023-03-27 10:20:00,13.83,13.84,13.8,13.81,88952.0,13.83,13.84,13.8,13.81,88952.0
2023-03-27 10:25:00,13.81,13.83,13.76,13.81,161628.0,13.81,13.83,13.76,13.81,161628.0
2023-03-27 10:30:00,13.81,13.82,13.77,13.81,113284.0,13.81,13.82,13.77,13.81,113284.0
2023-03-27 10:35:00,13.81,13.84,13.78,13.84,120031.0,13.81,13.84,13.78,13.84,120031.0
2023-03-27 10:40:00,13.84,13.85,13.8,13.82,107473.0,13.84,13.85,13.8,13.82,107473.0
2023-03-27 10:45:00,13.81,13.86,13.8,13.83,232328.0,13.81,13.86,13.8,13.83,232328.0
2023-03-27 10:50:00,13.82,13.84,13.81,13.83,182780.0,13.82,13.84,13.81,13.83,182780.0
2023-03-27 10:55:00,13.83,13.86,13.78,13.78,187832.0,13.83,13.86,13.78,13.78,187832.0
2023-03-27 11:00:00,13.78,13.8,13.75,13.77,160207.0,13.78,13.8,13.75,13.77,160207.0
2023-03-27 11:05:00,13.77,13.77,13.73,13.76,156411.0,13.77,13.77,13.73,13.76,156411.0
2023-03-27 11:10:00,13.75,13.78,13.74,13.78,69233.0,13.75,13.78,13.74,13.78,69233.0
2023-03-27 11:15:00,13.77,13.78,13.71,13.71,144207.0,13.77,13.78,13.71,13.71,144207.0
2023-03-27 11:20:00,13.71,13.75,13.71,13.73,102122.0,13.71,13.75,13.71,13.73,102122.0
2023-03-27 11:25:00,13.73,13.76,13.71,13.74,146661.0,13.73,13.76,13.71,13.74,146661.0
2023-03-27 11:30:00,13.75,13.79,13.74,13.78,191260.0,13.75,13.79,13.74,13.78,191260.0
2023-03-27 11:35:00,13.78,13.79,13.75,13.77,314892.0,13.78,13.79,13.75,13.77,314892.0
2023-03-27 11:40:00,13.77,13.81,13.75,13.81,181141.0,13.77,13.81,13.75,13.81,181141.0
2023-03-27 11:45:00,13.8,13.81,13.78,13.81,81745.0,13.8,13.81,13.78,13.81,81745.0
2023-03-27 11:50:00,13.8,13.81,13.74,13.75,180585.0,13.8,13.81,13.74,13.75,180585.0
2023-03-27 11:55:00,13.75,13.76,13.71,13.73,254183.0,13.75,13.76,13.71,13.73,254183.0
2023-03-27 12:00:00,13.74,13.81,13.72,13.81,147064.0,13.74,13.81,13.72,13.81,147064.0
2023-03-27 12:05:00,13.81,13.81,13.76,13.79,101685.0,13.81,13.81,13.76,13.79,101685.0
2023-03-27 12:10:00,13.79,13.82,13.78,13.81,96793.0,13.79,13.82,13.78,13.81,96793.0
2023-03-27 12:15:00,13.81,13.84,13.8,13.82,267843.0,13.81,13.84,13.8,13.82,267843.0
2023-03-27 12:20:00,13.82,13.86,13.81,13.85,134365.0,13.82,13.86,13.81,13.85,134365.0
2023-03-27 12:25:00,13.85,13.86,13.83,13.83,150649.0,13.85,13.86,13.83,13.83,150649.0
2023-03-27 12:30:00,13.84,13.84,13.81,13.81,95559.0,13.84,13.84,13.81,13.81,95559.0
2023-03-27 12:35:00,13.82,13.84,13.8,13.81,81052.0,13.82,13.84,13.8,13.81,81052.0
2023-03-27 12:40:00,13.81,13.81,13.78,13.81,106025.0,13.81,13.81,13.78,13.81,106025.0
2023-03-27 12:45:00,13.81,13.81,13.78,13.8,88905.0,13.81,13.81,13.78,13.8,88905.0
2023-03-27 12:50:00,13.8,13.81,13.79,13.79,106017.0,13.8,13.81,13.79,13.79,106017.0
2023-03-27 12:55:00,13.8,13.8,13.77,13.79,164272.0,13.8,13.8,13.77,13.79,164272.0
2023-03-27 13:00:00,13.79,13.83,13.78,13.83,160264.0,13.79,13.83,13.78,13.83,160264.0
2023-03-27 13:05:00,13.83,13.85,13.81,13.84,113310.0,13.83,13.85,13.81,13.84,113310.0
2023-03-27 13:10:00,13.83,13.84,13.81,13.82,97041.0,13.83,13.84,13.81,13.82,97041.0
2023-03-27 13:15:00,13.82,13.86,13.81,13.86,153861.0,13.82,13.86,13.81,13.86,153861.0
2023-03-27 13:20:00,13.85,13.89,13.85,13.88,119630.0,13.85,13.89,13.85,13.88,119630.0
2023-03-27 13:25:00,13.87,13.88,13.86,13.87,80199.0,13.87,13.88,13.86,13.87,80199.0
2023-03-27 13:30:00,13.87,13.87,13.85,13.87,133168.0,13.87,13.87,13.85,13.87,133168.0
2023-03-27 13:35:00,13.87,13.89,13.86,13.88,92529.0,13.87,13.89,13.86,13.88,92529.0
2023-03-27 13:40:00,13.88,13.91,13.87,13.91,91714.0,13.88,13.91,13.87,13.91,91714.0
2023-03-27 13:45:00,13.91,13.92,13.89,13.91,150263.0,13.91,13.92,13.89,13.91,150263.0
2023-03-27 13:50:00,13.9,13.92,13.89,13.9,165700.0,13.9,13.92,13.89,13.9,165700.0
2023-03-27 13:55:00,13.9,13.91,13.87,13.9,320136.0,13.9,13.91,13.87,13.9,320136.0
2023-03-27 14:00:00,13.9,13.92,13.88,13.91,139163.0,13.9,13.92,13.88,13.91,139163.0
2023-03-27 14:05:00,13.91,13.93,13.89,13.92,244263.0,13.91,13.93,13.89,13.92,244263.0
2023-03-27 14:10:00,13.93,13.94,13.92,13.94,93005.0,13.93,13.94,13.92,13.94,93005.0
2023-03-27 14:15:00,13.94,13.94,13.92,13.93,108228.0,13.94,13.94,13.92,13.93,108228.0
2023-03-27 14:20:00,13.92,13.94,13.9,13.93,118858.0,13.92,13.94,13.9,13.93,118858.0
2023-03-27 14:25:00,13.94,13.96,13.93,13.96,109655.0,13.94,13.96,13.93,13.96,109655.0
2023-03-27 14:30:00,13.95,13.98,13.94,13.95,281929.0,13.95,13.98,13.94,13.95,281929.0
2023-03-27 14:35:00,13.95,13.97,13.94,13.95,177908.0,13.95,13.97,13.94,13.95,177908.0
2023-03-27 14:40:00,13.95,13.97,13.94,13.97,139652.0,13.95,13.97,13.94,13.97,139652.0
2023-03-27 14:45:00,13.96,13.98,13.95,13.98,122359.0,13.96,13.98,13.95,13.98,122359.0
2023-03-27 14:50:00,13.98,13.98,13.95,13.96,180720.0,13.98,13.98,13.95,13.96,180720.0
2023-03-27 14:55:00,13.96,13.97,13.94,13.95,159522.0,13.96,13.97,13.94,13.95,159522.0
2023-03-27 15:00:00,13.96,13.98,13.95,13.96,171132.0,13.96,13.98,13.95,13.96,171132.0
2023-03-27 15:05:00,13.96,13.96,13.93,13.95,82423.0,13.96,13.96,13.93,13.95,82423.0
2023-03-27 15:10:00,13.96,13.98,13.95,13.96,89265.0,13.96,13.98,13.95,13.96,89265.0
2023-03-27 15:15:00,13.96,13.98,13.96,13.97,99725.0,13.96,13.98,13.96,13.97,99725.0
2023-03-27 15:20:00,13.98,14.0,13.96,13.99,191579.0,13.98,14.0,13.96,13.99,191579.0
2023-03-27 15:25:00,14.0,14.01,13.98,14.01,184143.0,14.0,14.01,13.98,14.01,184143.0
2023-03-27 15:30:00,14.01,14.03,13.98,13.99,230808.0,14.01,14.03,13.98,13.99,230808.0
2023-03-27 15:35:00,13.99,14.0,13.92,13.95,184819.0,13.99,14.0,13.92,13.95,184819.0
2023-03-27 15:40:00,13.95,13.96,13.93,13.94,234934.0,13.95,13.96,13.93,13.94,234934.0
2023-03-27 15:45:00,13.95,13.95,13.93,13.94,182361.0,13.95,13.95,13.93,13.94,182361.0
2023-03-27 15:50:00,13.93,13.96,13.9,13.95,593197.0,13.93,13.96,13.9,13.95,593197.0
2023-03-27 15:55:00,13.95,13.96,13.92,13.94,771929.0,13.95,13.96,13.92,13.94,771929.0
2023-03-28 09:30:00,13.88,13.99,13.85,13.97,410195.0,13.88,13.99,13.85,13.97,410195.0
2023-03-28 09:35:00,13.97,13.99,13.92,13.96,263945.0,13.97,13.99,13.92,13.96,263945.0
2023-03-28 09:40:00,13.96,14.02,13.95,13.99,248735.0,13.96,14.02,13.95,13.99,248735.0
2023-03-28 09:45:00,14.0,14.04,13.94,13.98,148350.0,14.0,14.04,13.94,13.98,148350.0
2023-03-28 09:50:00,13.99,14.03,13.98,14.01,176281.0,13.99,14.03,13.98,14.01,176281.0
2023-03-28 09:55:00,14.01,14.04,13.98,13.99,136472.0,14.01,14.04,13.98,13.99,136472.0
2023-03-28 10:00:00,13.99,14.0,13.95,13.98,128693.0,13.99,14.0,13.95,13.98,128693.0
2023-03-28 10:05:00,13.99,14.05,13.96,14.04,178427.0,13.99,14.05,13.96,14.04,178427.0
2023-03-28 10:10:00,14.04,14.08,14.03,14.03,147885.0,14.04,14.08,14.03,14.03,147885.0
2023-03-28 10:15:00,14.03,14.05,14.01,14.03,122201.0,14.03,14.05,14.01,14.03,122201.0
2023-03-28 10:20:00,14.03,14.04,14.01,14.02,123737.0,14.03,14.04,14.01,14.02,123737.0
2023-03-28 10:25:00,14.02,14.03,13.97,14.01,122314.0,14.02,14.03,13.97,14.01,122314.0
2023-03-28 10:30:00,14.01,14.01,13.9,13.92,223758.0,14.01,14.01,13.9,13.92,223758.0
2023-03-28 10:35:00,13.92,13.98,13.91,13.96,107941.0,13.92,13.98,13.91,13.96,107941.0
2023-03-28 10:40:00,13.97,14.0,13.96,13.99,95795.0,13.97,14.0,13.96,13.99,95795.0
2023-03-28 10:45:00,13.99,14.01,13.98,14.0,253939.0,13.99,14.01,13.98,14.0,253939.0
2023-03-28 10:50:00,14.0,14.0,13.98,13.99,89500.0,14.0,14.0,13.98,13.99,89500.0
2023-03-28 10:55:00,13.98,14.0,13.97,13.98,108457.0,13.98,14.0,13.97,13.98,108457.0
2023-03-28 11:00:00,13.99,14.02,13.98,13.99,226824.0,13.99,14.02,13.98,13.99,226824.0
2023-03-28 11:05:00,13.98,13.99,13.92,13.92,139956.0,13.98,13.99,13.92,13.92,139956.0
2023-03-28 11:10:00,13.93,13.93,13.91,13.93,168927.0,13.93,13.93,13.91,13.93,168927.0
2023-03-28 11:15:00,13.93,13.96,13.92,13.95,179856.0,13.93,13.96,13.92,13.95,179856.0
2023-03-28 11:20:00,13.94,13.97,13.93,13.96,230392.0,13.94,13.97,13.93,13.96,230392.0
2023-03-28 11:25:00,13.96,13.98,13.96,13.98,77494.0,13.96,13.98,13.96,13.98,77494.0
2023-03-28 11:30:00,13.98,13.98,13.95,13.97,120950.0,13.98,13.98,13.95,13.97,120950.0
2023-03-28 11:35:00,13.98,14.01,13.97,13.99,195346.0,13.98,14.01,13.97,13.99,195346.0
2023-03-28 11:40:00,13.99,14.0,13.94,13.95,123337.0,13.99,14.0,13.94,13.95,123337.0
2023-03-28 11:45:00,13.95,13.96,13.92,13.93,156790.0,13.95,13.96,13.92,13.93,156790.0
2023-03-28 11:50:00,13.93,13.94,13.92,13.92,70994.0,13.93,13.94,13.92,13.92,70994.0
2023-03-28 11:55:00,13.92,13.95,13.92,13.95,70649.0,13.92,13.95,13.92,13.95,70649.0
2023-03-28 12:00:00,13.95,13.97,13.95,13.96,65161.0,13.95,13.97,13.95,13.96,65161.0
2023-03-28 12:05:00,13.95,13.98,13.94,13.97,110350.0,13.95,13.98,13.94,13.97,110350.0
2023-03-28 12:10:00,13.98,14.0,13.97,13.99,100529.0,13.98,14.0,13.97,13.99,100529.0
2023-03-28 12:15:00,13.99,14.0,13.95,13.97,90801.0,13.99,14.0,13.95,13.97,90801.0
2023-03-28 12:20:00,13.97,13.98,13.95,13.96,86118.0,13.97,13.98,13.95,13.96,86118.0
2023-03-28 12:25:00,13.96,13.97,13.95,13.95,71853.0,13.96,13.97,13.95,13.95,71853.0
2023-03-28 12:30:00,13.95,13.96,13.93,13.94,116246.0,13.95,13.96,13.93,13.94,116246.0
2023-03-28 12:35:00,13.94,13.94,13.92,13.94,70013.0,13.94,13.94,13.92,13.94,70013.0
2023-03-28 12:40:00,13.94,13.96,13.93,13.96,42634.0,13.94,13.96,13.93,13.96,42634.0
2023-03-28 12:45:00,13.96,13.96,13.95,13.96,29157.0,13.96,13.96,13.95,13.96,29157.0
2023-03-28 12:50:00,13.95,13.96,13.93,13.96,88192.0,13.95,13.96,13.93,13.96,88192.0
2023-03-28 12:55:00,13.95,13.96,13.94,13.95,54918.0,13.95,13.96,13.94,13.95,54918.0
2023-03-28 13:00:00,13.95,13.95,13.91,13.92,106029.0,13.95,13.95,13.91,13.92,106029.0
2023-03-28 13:05:00,13.91,13.92,13.9,13.91,87094.0,13.91,13.92,13.9,13.91,87094.0
2023-03-28 13:10:00,13.91,13.92,13.9,13.91,69748.0,13.91,13.92,13.9,13.91,69748.0
2023-03-28 13:15:00,13.91,13.92,13.89,13.92,87020.0,13.91,13.92,13.89,13.92,87020.0
2023-03-28 13:20:00,13.92,13.92,13.9,13.91,20406.0,13.92,13.92,13.9,13.91,20406.0
2023-03-28 13:25:00,13.92,13.93,13.9,13.92,92394.0,13.92,13.93,13.9,13.92,92394.0
2023-03-28 13:30:00,13.92,13.92,13.89,13.89,61890.0,13.92,13.92,13.89,13.89,61890.0
2023-03-28 13:35:00,13.89,13.9,13.87,13.87,156586.0,13.89,13.9,13.87,13.87,156586.0
2023-03-28 13:40:00,13.87,13.88,13.86,13.87,88540.0,13.87,13.88,13.86,13.87,88540.0
2023-03-28 13:45:00,13.86,13.87,13.85,13.87,60170.0,13.86,13.87,13.85,13.87,60170.0
2023-03-28 13:50:00,13.86,13.9,13.86,13.9,72974.0,13.86,13.9,13.86,13.9,72974.0
2023-03-28 13:55:00,13.9,13.9,13.88,13.9,97341.0,13.9,13.9,13.88,13.9,97341.0
2023-03-28 14:00:00,13.9,13.94,13.89,13.94,128809.0,13.9,13.94,13.89,13.94,128809.0
2023-03-28 14:05:00,13.94,13.94,13.92,13.94,66712.0,13.94,13.94,13.92,13.94,66712.0
2023-03-28 14:10:00,13.94,13.95,13.92,13.95,81776.0,13.94,13.95,13.92,13.95,81776.0
2023-03-28 14:15:00,13.95,13.96,13.92,13.93,170439.0,13.95,13.96,13.92,13.93,170439.0
2023-03-28 14:20:00,13.92,13.93,13.9,13.91,110184.0,13.92,13.93,13.9,13.91,110184.0
2023-03-28 14:25:00,13.91,13.91,13.89,13.9,49309.0,13.91,13.91,13.89,13.9,49309.0
2023-03-28 14:30:00,13.9,13.91,13.89,13.91,60557.0,13.9,13.91,13.89,13.91,60557.0
2023-03-28 14:35:00,13.91,13.93,13.9,13.93,59259.0,13.91,13.93,13.9,13.93,59259.0
2023-03-28 14:40:00,13.93,13.94,13.91,13.93,125583.0,13.93,13.94,13.91,13.93,125583.0
2023-03-28 14:45:00,13.93,13.97,13.92,13.96,94266.0,13.93,13.97,13.92,13.96,94266.0
2023-03-28 14:50:00,13.96,13.96,13.94,13.96,64832.0,13.96,13.96,13.94,13.96,64832.0
2023-03-28 14:55:00,13.96,13.97,13.95,13.96,48881.0,13.96,13.97,13.95,13.96,48881.0
2023-03-28 15:00:00,13.97,13.99,13.96,13.99,109224.0,13.97,13.99,13.96,13.99,109224.0
2023-03-28 15:05:00,13.99,14.0,13.97,13.99,56165.0,13.99,14.0,13.97,13.99,56165.0
2023-03-28 15:10:00,14.0,14.0,13.97,13.98,78956.0,14.0,14.0,13.97,13.98,78956.0
2023-03-28 15:15:00,13.98,13.99,13.96,13.96,109992.0,13.98,13.99,13.96,13.96,109992.0
2023-03-28 15:20:00,13.96,14.0,13.96,13.99,111830.0,13.96,14.0,13.96,13.99,111830.0
2023-03-28 15:25:00,13.99,14.0,13.97,13.98,113821.0,13.99,14.0,13.97,13.98,113821.0
2023-03-28 15:30:00,13.98,14.0,13.96,14.0,153065.0,13.98,14.0,13.96,14.0,153065.0
2023-03-28 15:35:00,14.0,14.02,13.98,13.99,172605.0,14.0,14.02,13.98,13.99,172605.0
2023-03-28 15:40:00,13.99,14.01,13.98,14.0,209090.0,13.99,14.01,13.98,14.0,209090.0
2023-03-28 15:45:00,13.99,14.01,13.98,14.01,143440.0,13.99,14.01,13.98,14.01,143440.0
2023-03-28 15:50:00,14.01,14.04,13.98,13.99,312215.0,14.01,14.04,13.98,13.99,312215.0
2023-03-28 15:55:00,13.99,14.0,13.97,13.98,447017.0,13.99,14.0,13.97,13.98,447017.0
2023-03-29 09:30:00,14.18,14.22,14.05,14.08,570215.0,14.18,14.22,14.05,14.08,570215.0
2023-03-29 09:35:00,14.08,14.19,14.07,14.16,223695.0,14.08,14.19,14.07,14.16,223695.0
2023-03-29 09:40:00,14.17,14.22,14.16,14.21,245381.0,14.17,14.22,14.16,14.21,245381.0
2023-03-29 09:45:00,14.22,14.23,14.11,14.12,378338.0,14.22,14.23,14.11,14.12,378338.0
2023-03-29 09:50:00,14.12,14.2,14.12,14.16,255815.0,14.12,14.2,14.12,14.16,255815.0
2023-03-29 09:55:00,14.17,14.17,14.11,14.16,193009.0,14.17,14.17,14.11,14.16,193009.0
2023-03-29 10:00:00,14.16,14.19,14.14,14.19,150778.0,14.16,14.19,14.14,14.19,150778.0
2023-03-29 10:05:00,14.19,14.21,14.13,14.19,320802.0,14.19,14.21,14.13,14.19,320802.0
2023-03-29 10:10:00,14.19,14.2,14.13,14.15,208965.0,14.19,14.2,14.13,14.15,208965.0
2023-03-29 10:15:00,14.14,14.2,14.13,14.19,118314.0,14.14,14.2,14.13,14.19,118314.0
2023-03-29 10:20:00,14.2,14.23,14.15,14.16,255140.0,14.2,14.23,14.15,14.16,255140.0
2023-03-29 10:25:00,14.16,14.18,14.13,14.18,166536.0,14.16,14.18,14.13,14.18,166536.0
2023-03-29 10:30:00,14.18,14.22,14.17,14.18,157044.0,14.18,14.22,14.17,14.18,157044.0
2023-03-29 10:35:00,14.19,14.2,14.17,14.2,83577.0,14.19,14.2,14.17,14.2,83577.0
2023-03-29 10:40:00,14.2,14.2,14.15,14.17,126774.0,14.2,14.2,14.15,14.17,126774.0
2023-03-29 10:45:00,14.16,14.17,14.13,14.15,157782.0,14.16,14.17,14.13,14.15,157782.0
2023-03-29 10:50:00,14.15,14.18,14.13,14.14,118934.0,14.15,14.18,14.13,14.14,118934.0
2023-03-29 10:55:00,14.14,14.18,14.13,14.17,194829.0,14.14,14.18,14.13,14.17,194829.0
2023-03-29 11:00:00,14.16,14.22,14.16,14.21,271753.0,14.16,14.22,14.16,14.21,271753.0
2023-03-29 11:05:00,14.21,14.24,14.2,14.24,196097.0,14.21,14.24,14.2,14.24,196097.0
2023-03-29 11:10:00,14.24,14.24,14.19,14.23,105413.0,14.24,14.24,14.19,14.23,105413.0
2023-03-29 11:15:00,14.23,14.25,14.21,14.22,229651.0,14.23,14.25,14.21,14.22,229651.0
2023-03-29 11:20:00,14.23,14.28,14.23,14.25,379257.0,14.23,14.28,14.23,14.25,379257.0
2023-03-29 11:25:00,14.25,14.28,14.21,14.21,237961.0,14.25,14.28,14.21,14.21,237961.0
2023-03-29 11:30:00,14.21,14.28,14.21,14.26,248390.0,14.21,14.28,14.21,14.26,248390.0
2023-03-29 11:35:00,14.27,14.3,14.26,14.29,188376.0,14.27,14.3,14.26,14.29,188376.0
2023-03-29 11:40:00,14.29,14.32,14.29,14.31,145557.0,14.29,14.32,14.29,14.31,145557.0
2023-03-29 11:45:00,14.31,14.32,14.3,14.31,102640.0,14.31,14.32,14.3,14.31,102640.0
2023-03-29 11:50:00,14.31,14.33,14.3,14.33,69974.0,14.31,14.33,14.3,14.33,69974.0
2023-03-29 11:55:00,14.33,14.35,14.33,14.35,156547.0,14.33,14.35,14.33,14.35,156547.0
2023-03-29 12:00:00,14.35,14.35,14.33,14.33,80010.0,14.35,14.35,14.33,14.33,80010.0
2023-03-29 12:05:00,14.34,14.34,14.29,14.29,134066.0,14.34,14.34,14.29,14.29,134066.0
2023-03-29 12:10:00,14.3,14.34,14.29,14.34,217457.0,14.3,14.34,14.29,14.34,217457.0
2023-03-29 12:15:00,14.33,14.37,14.33,14.35,330243.0,14.33,14.37,14.33,14.35,330243.0
2023-03-29 12:20:00,14.36,14.38,14.35,14.36,130385.0,14.36,14.38,14.35,14.36,130385.0
2023-03-29 12:25:00,14.35,14.36,14.35,14.36,197768.0,14.35,14.36,14.35,14.36,197768.0
2023-03-29 12:30:00,14.36,14.39,14.35,14.38,110754.0,14.36,14.39,14.35,14.38,110754.0
2023-03-29 12:35:00,14.38,14.39,14.37,14.39,44817.0,14.38,14.39,14.37,14.39,44817.0
2023-03-29 12:40:00,14.39,14.39,14.36,14.36,71690.0,14.39,14.39,14.36,14.36,71690.0
2023-03-29 12:45:00,14.37,14.38,14.36,14.36,134258.0,14.37,14.38,14.36,14.36,134258.0
2023-03-29 12:50:00,14.37,14.38,14.35,14.36,86614.0,14.37,14.38,14.35,14.36,86614.0
2023-03-29 12:55:00,14.36,14.37,14.35,14.35,54408.0,14.36,14.37,14.35,14.35,54408.0
2023-03-29 13:00:00,14.36,14.37,14.35,14.35,134542.0,14.36,14.37,14.35,14.35,134542.0
2023-03-29 13:05:00,14.36,14.37,14.35,14.37,57544.0,14.36,14.37,14.35,14.37,57544.0
2023-03-29 13:10:00,14.37,14.39,14.35,14.36,116344.0,14.37,14.39,14.35,14.36,116344.0
2023-03-29 13:15:00,14.36,14.37,14.36,14.37,23351.0,14.36,14.37,14.36,14.37,23351.0
2023-03-29 13:20:00,14.37,14.37,14.35,14.36,41770.0,14.37,14.37,14.35,14.36,41770.0
2023-03-29 13:25:00,14.36,14.36,14.35,14.36,16283.0,14.36,14.36,14.35,14.36,16283.0
2023-03-29 13:30:00,14.36,14.38,14.35,14.36,192684.0,14.36,14.38,14.35,14.36,192684.0
2023-03-29 13:35:00,14.36,14.36,14.3,14.32,160738.0,14.36,14.36,14.3,14.32,160738.0
2023-03-29 13:40:00,14.33,14.34,14.32,14.34,44084.0,14.33,14.34,14.32,14.34,44084.0
2023-03-29 13:45:00,14.34,14.37,14.32,14.37,86937.0,14.34,14.37,14.32,14.37,86937.0
2023-03-29 13:50:00,14.36,14.37,14.34,14.35,36946.0,14.36,14.37,14.34,14.35,36946.0
2023-03-29 13:55:00,14.34,14.36,14.33,14.34,50062.0,14.34,14.36,14.33,14.34,50062.0
2023-03-29 14:00:00,14.34,14.34,14.31,14.33,63083.0,14.34,14.34,14.31,14.33,63083.0
2023-03-29 14:05:00,14.33,14.34,14.32,14.34,110031.0,14.33,14.34,14.32,14.34,110031.0
2023-03-29 14:10:00,14.34,14.36,14.33,14.36,101841.0,14.34,14.36,14.33,14.36,101841.0
2023-03-29 14:15:00,14.35,14.35,14.32,14.33,33964.0,14.35,14.35,14.32,14.33,33964.0
2023-03-29 14:20:00,14.33,14.33,14.31,14.32,39231.0,14.33,14.33,14.31,14.32,39231.0
2023-03-29 14:25:00,14.32,14.32,14.27,14.29,147924.0,14.32,14.32,14.27,14.29,147924.0
2023-03-29 14:30:00,14.28,14.3,14.28,14.29,75893.0,14.28,14.3,14.28,14.29,75893.0
2023-03-29 14:35:00,14.29,14.31,14.28,14.31,70597.0,14.29,14.31,14.28,14.31,70597.0
2023-03-29 14:40:00,14.3,14.32,14.3,14.31,82714.0,14.3,14.32,14.3,14.31,82714.0
2023-03-29 14:45:00,14.31,14.33,14.3,14.32,98985.0,14.31,14.33,14.3,14.32,98985.0
2023-03-29 14:50:00,14.33,14.33,14.29,14.31,83690.0,14.33,14.33,14.29,14.31,83690.0
2023-03-29 14:55:00,14.32,14.32,14.29,14.29,70275.0,14.32,14.32,14.29,14.29,70275.0
2023-03-29 15:00:00,14.29,14.32,14.28,14.29,203498.0,14.29,14.32,14.28,14.29,203498.0
2023-03-29 15:05:00,14.3,14.3,14.28,14.29,156043.0,14.3,14.3,14.28,14.29,156043.0
2023-03-29 15:10:00,14.29,14.33,14.29,14.33,49622.0,14.29,14.33,14.29,14.33,49622.0
2023-03-29 15:15:00,14.33,14.35,14.32,14.34,195028.0,14.33,14.35,14.32,14.34,195028.0
2023-03-29 15:20:00,14.35,14.37,14.34,14.36,210159.0,14.35,14.37,14.34,14.36,210159.0
2023-03-29 15:25:00,14.36,14.39,14.35,14.37,232710.0,14.36,14.39,14.35,14.37,232710.0
2023-03-29 15:30:00,14.37,14.37,14.33,14.34,116797.0,14.37,14.37,14.33,14.34,116797.0
2023-03-29 15:35:00,14.34,14.35,14.32,14.33,136228.0,14.34,14.35,14.32,14.33,136228.0
2023-03-29 15:40:00,14.33,14.37,14.31,14.36,285510.0,14.33,14.37,14.31,14.36,285510.0
2023-03-29 15:45:00,14.35,14.36,14.33,14.36,309221.0,14.35,14.36,14.33,14.36,309221.0
2023-03-29 15:50:00,14.36,14.38,14.33,14.35,481037.0,14.36,14.38,14.33,14.35,481037.0
2023-03-29 15:55:00,14.36,14.37,14.33,14.36,832088.0,14.36,14.37,14.33,14.36,832088.0
2023-03-30 09:30:00,14.57,14.67,14.55,14.57,921161.0,14.57,14.67,14.55,14.57,921161.0
2023-03-30 09:35:00,14.58,14.7,14.57,14.63,786258.0,14.58,14.7,14.57,14.63,786258.0
2023-03-30 09:40:00,14.63,14.63,14.54,14.58,259494.0,14.63,14.63,14.54,14.58,259494.0
2023-03-30 09:45:00,14.58,14.62,14.56,14.58,163532.0,14.58,14.62,14.56,14.58,163532.0
2023-03-30 09:50:00,14.59,14.6,14.51,14.56,189848.0,14.59,14.6,14.51,14.56,189848.0
2023-03-30 09:55:00,14.57,14.6,14.54,14.59,149394.0,14.57,14.6,14.54,14.59,149394.0
2023-03-30 10:00:00,14.59,14.62,14.54,14.55,190852.0,14.59,14.62,14.54,14.55,190852.0
2023-03-30 10:05:00,14.54,14.55,14.5,14.53,301644.0,14.54,14.55,14.5,14.53,301644.0
2023-03-30 10:10:00,14.53,14.53,14.48,14.51,289775.0,14.53,14.53,14.48,14.51,289775.0
2023-03-30 10:15:00,14.51,14.55,14.5,14.52,284552.0,14.51,14.55,14.5,14.52,284552.0
2023-03-30 10:20:00,14.52,14.56,14.5,14.55,170864.0,14.52,14.56,14.5,14.55,170864.0
2023-03-30 10:25:00,14.55,14.57,14.52,14.54,84935.0,14.55,14.57,14.52,14.54,84935.0
2023-03-30 10:30:00,14.54,14.58,14.53,14.54,113129.0,14.54,14.58,14.53,14.54,113129.0
2023-03-30 10:35:00,14.54,14.57,14.5,14.57,97556.0,14.54,14.57,14.5,14.57,97556.0
2023-03-30 10:40:00,14.57,14.62,14.56,14.62,173847.0,14.57,14.62,14.56,14.62,173847.0
2023-03-30 10:45:00,14.61,14.65,14.61,14.63,176057.0,14.61,14.65,14.61,14.63,176057.0
2023-03-30 10:50:00,14.63,14.64,14.61,14.62,108592.0,14.63,14.64,14.61,14.62,108592.0
2023-03-30 10:55:00,14.62,14.63,14.58,14.58,129195.0,14.62,14.63,14.58,14.58,129195.0
2023-03-30 11:00:00,14.59,14.59,14.54,14.54,89907.0,14.59,14.59,14.54,14.54,89907.0
2023-03-30 11:05:00,14.55,14.56,14.53,14.56,199009.0,14.55,14.56,14.53,14.56,199009.0
2023-03-30 11:10:00,14.56,14.58,14.5,14.5,210398.0,14.56,14.58,14.5,14.5,210398.0
2023-03-30 11:15:00,14.51,14.52,14.48,14.52,173299.0,14.51,14.52,14.48,14.52,173299.0
2023-03-30 11:20:00,14.51,14.54,14.51,14.52,90408.0,14.51,14.54,14.51,14.52,90408.0
2023-03-30 11:25:00,14.53,14.54,14.5,14.53,105861.0,14.53,14.54,14.5,14.53,105861.0
2023-03-30 11:30:00,14.52,14.52,14.49,14.51,123684.0,14.52,14.52,14.49,14.51,123684.0
2023-03-30 11:35:00,14.51,14.52,14.49,14.51,118865.0,14.51,14.52,14.49,14.51,118865.0
2023-03-30 11:40:00,14.51,14.55,14.49,14.55,203994.0,14.51,14.55,14.49,14.55,203994.0
2023-03-30 11:45:00,14.55,14.55,14.47,14.48,159455.0,14.55,14.55,14.47,14.48,159455.0
2023-03-30 11:50:00,14.48,14.54,14.48,14.54,103148.0,14.48,14.54,14.48,14.54,103148.0
2023-03-30 11:55:00,14.54,14.55,14.53,14.55,69790.0,14.54,14.55,14.53,14.55,69790.0
2023-03-30 12:00:00,14.54,14.55,14.5,14.5,89941.0,14.54,14.55,14.5,14.5,89941.0
2023-03-30 12:05:00,14.5,14.54,14.49,14.54,89953.0,14.5,14.54,14.49,14.54,89953.0
2023-03-30 12:10:00,14.54,14.54,14.49,14.5,98088.0,14.54,14.54,14.49,14.5,98088.0
2023-03-30 12:15:00,14.5,14.52,14.49,14.52,60250.0,14.5,14.52,14.49,14.52,60250.0
2023-03-30 12:20:00,14.52,14.53,14.48,14.49,114943.0,14.52,14.53,14.48,14.49,114943.0
2023-03-30 12:25:00,14.48,14.54,14.48,14.54,78765.0,14.48,14.54,14.48,14.54,78765.0
2023-03-30 12:30:00,14.54,14.54,14.49,14.5,117804.0,14.54,14.54,14.49,14.5,117804.0
2023-03-30 12:35:00,14.5,14.5,14.47,14.48,85294.0,14.5,14.5,14.47,14.48,85294.0
2023-03-30 12:40:00,14.49,14.51,14.48,14.49,71422.0,14.49,14.51,14.48,14.49,71422.0
2023-03-30 12:45:00,14.49,14.5,14.48,14.5,38570.0,14.49,14.5,14.48,14.5,38570.0
2023-03-30 12:50:00,14.5,14.52,14.49,14.52,46448.0,14.5,14.52,14.49,14.52,46448.0
2023-03-30 12:55:00,14.51,14.53,14.5,14.5,58815.0,14.51,14.53,14.5,14.5,58815.0
2023-03-30 13:00:00,14.5,14.54,14.5,14.54,66930.0,14.5,14.54,14.5,14.54,66930.0
2023-03-30 13:05:00,14.53,14.55,14.53,14.54,101708.0,14.53,14.55,14.53,14.54,101708.0
2023-03-30 13:10:00,14.54,14.55,14.53,14.54,42305.0,14.54,14.55,14.53,14.54,42305.0
2023-03-30 13:15:00,14.55,14.55,14.51,14.53,215514.0,14.55,14.55,14.51,14.53,215514.0
2023-03-30 13:20:00,14.53,14.55,14.51,14.52,127243.0,14.53,14.55,14.51,14.52,127243.0
2023-03-30 13:25:00,14.52,14.53,14.51,14.52,35572.0,14.52,14.53,14.51,14.52,35572.0
2023-03-30 13:30:00,14.52,14.52,14.49,14.49,77304.0,14.52,14.52,14.49,14.49,77304.0
2023-03-30 13:35:00,14.49,14.5,14.47,14.47,96997.0,14.49,14.5,14.47,14.47,96997.0
2023-03-30 13:40:00,14.47,14.49,14.46,14.49,97705.0,14.47,14.49,14.46,14.49,97705.0
2023-03-30 13:45:00,14.48,14.49,14.46,14.48,103320.0,14.48,14.49,14.46,14.48,103320.0
2023-03-30 13:50:00,14.48,14.52,14.47,14.51,64020.0,14.48,14.52,14.47,14.51,64020.0
2023-03-30 13:55:00,14.52,14.54,14.5,14.53,87482.0,14.52,14.54,14.5,14.53,87482.0
2023-03-30 14:00:00,14.53,14.54,14.52,14.54,49429.0,14.53,14.54,14.52,14.54,49429.0
2023-03-30 14:05:00,14.54,14.54,14.53,14.54,91113.0,14.54,14.54,14.53,14.54,91113.0
2023-03-30 14:10:00,14.54,14.54,14.51,14.53,94921.0,14.54,14.54,14.51,14.53,94921.0
2023-03-30 14:15:00,14.53,14.55,14.53,14.54,79811.0,14.53,14.55,14.53,14.54,79811.0
2023-03-30 14:20:00,14.53,14.57,14.53,14.57,124814.0,14.53,14.57,14.53,14.57,124814.0
2023-03-30 14:25:00,14.57,14.59,14.56,14.59,61828.0,14.57,14.59,14.56,14.59,61828.0
2023-03-30 14:30:00,14.59,14.6,14.57,14.58,82945.0,14.59,14.6,14.57,14.58,82945.0
2023-03-30 14:35:00,14.58,14.59,14.55,14.56,94375.0,14.58,14.59,14.55,14.56,94375.0
2023-03-30 14:40:00,14.56,14.57,14.55,14.56,44835.0,14.56,14.57,14.55,14.56,44835.0
2023-03-30 14:45:00,14.56,14.58,14.55,14.58,53987.0,14.56,14.58,14.55,14.58,53987.0
2023-03-30 14:50:00,14.57,14.58,14.55,14.57,71562.0,14.57,14.58,14.55,14.57,71562.0
2023-03-30 14:55:00,14.57,14.58,14.55,14.58,61740.0,14.57,14.58,14.55,14.58,61740.0
2023-03-30 15:00:00,14.57,14.58,14.54,14.56,88947.0,14.57,14.58,14.54,14.56,88947.0
2023-03-30 15:05:00,14.56,14.57,14.53,14.54,99641.0,14.56,14.57,14.53,14.54,99641.0
2023-03-30 15:10:00,14.54,14.55,14.52,14.55,52389.0,14.54,14.55,14.52,14.55,52389.0
2023-03-30 15:15:00,14.54,14.55,14.53,14.54,38728.0,14.54,14.55,14.53,14.54,38728.0
2023-03-30 15:20:00,14.54,14.54,14.51,14.52,151453.0,14.54,14.54,14.51,14.52,151453.0
2023-03-30 15:25:00,14.52,14.53,14.51,14.53,112653.0,14.52,14.53,14.51,14.53,112653.0
2023-03-30 15:30:00,14.53,14.53,14.5,14.51,198450.0,14.53,14.53,14.5,14.51,198450.0
2023-03-30 15:35:00,14.51,14.52,14.5,14.52,110843.0,14.51,14.52,14.5,14.52,110843.0
2023-03-30 15:40:00,14.52,14.52,14.49,14.5,138156.0,14.52,14.52,14.49,14.5,138156.0
2023-03-30 15:45:00,14.5,14.5,14.48,14.5,185787.0,14.5,14.5,14.48,14.5,185787.0
2023-03-30 15:50:00,14.5,14.51,14.48,14.49,497025.0,14.5,14.51,14.48,14.49,497025.0
2023-03-30 15:55:00,14.48,14.5,14.47,14.47,640122.0,14.48,14.5,14.47,14.47,640122.0
2023-03-31 09:30:00,14.61,14.69,14.58,14.6,397839.0,14.61,14.69,14.58,14.6,397839.0
2023-03-31 09:35:00,14.61,14.66,14.59,14.66,163512.0,14.61,14.66,14.59,14.66,163512.0
2023-03-31 09:40:00,14.65,14.68,14.61,14.61,155163.0,14.65,14.68,14.61,14.61,155163.0
2023-03-31 09:45:00,14.62,14.67,14.61,14.64,114259.0,14.62,14.67,14.61,14.64,114259.0
2023-03-31 09:50:00,14.63,14.66,14.63,14.64,67321.0,14.63,14.66,14.63,14.64,67321.0
2023-03-31 09:55:00,14.64,14.65,14.59,14.59,133657.0,14.64,14.65,14.59,14.59,133657.0
2023-03-31 10:00:00,14.6,14.63,14.57,14.62,145981.0,14.6,14.63,14.57,14.62,145981.0
2023-03-31 10:05:00,14.63,14.64,14.59,14.63,86653.0,14.63,14.64,14.59,14.63,86653.0
2023-03-31 10:10:00,14.62,14.62,14.56,14.58,104805.0,14.62,14.62,14.56,14.58,104805.0
2023-03-31 10:15:00,14.58,14.62,14.57,14.62,70231.0,14.58,14.62,14.57,14.62,70231.0
2023-03-31 10:20:00,14.61,14.63,14.6,14.62,66257.0,14.61,14.63,14.6,14.62,66257.0
2023-03-31 10:25:00,14.62,14.64,14.61,14.62,124255.0,14.62,14.64,14.61,14.62,124255.0
2023-03-31 10:30:00,14.62,14.64,14.59,14.6,71481.0,14.62,14.64,14.59,14.6,71481.0
2023-03-31 10:35:00,14.6,14.61,14.56,14.56,74954.0,14.6,14.61,14.56,14.56,74954.0
2023-03-31 10:40:00,14.57,14.59,14.56,14.59,149512.0,14.57,14.59,14.56,14.59,149512.0
2023-03-31 10:45:00,14.58,14.62,14.57,14.62,85849.0,14.58,14.62,14.57,14.62,85849.0
2023-03-31 10:50:00,14.62,14.62,14.58,14.59,100613.0,14.62,14.62,14.58,14.59,100613.0
2023-03-31 10:55:00,14.59,14.61,14.58,14.6,53466.0,14.59,14.61,14.58,14.6,53466.0
2023-03-31 11:00:00,14.61,14.63,14.59,14.62,96812.0,14.61,14.63,14.59,14.62,96812.0
2023-03-31 11:05:00,14.62,14.62,14.6,14.61,54833.0,14.62,14.62,14.6,14.61,54833.0
2023-03-31 11:10:00,14.61,14.62,14.6,14.62,45572.0,14.61,14.62,14.6,14.62,45572.0
2023-03-31 11:15:00,14.62,14.64,14.61,14.64,102724.0,14.62,14.64,14.61,14.64,102724.0
2023-03-31 11:20:00,14.64,14.65,14.63,14.65,104105.0,14.64,14.65,14.63,14.65,104105.0
2023-03-31 11:25:00,14.65,14.67,14.64,14.66,238736.0,14.65,14.67,14.64,14.66,238736.0
2023-03-31 11:30:00,14.66,14.67,14.64,14.66,89194.0,14.66,14.67,14.64,14.66,89194.0
2023-03-31 11:35:00,14.66,14.66,14.63,14.65,118696.0,14.66,14.66,14.63,14.65,118696.0
2023-03-31 11:40:00,14.65,14.67,14.63,14.67,85343.0,14.65,14.67,14.63,14.67,85343.0
2023-03-31 11:45:00,14.67,14.67,14.65,14.67,73946.0,14.67,14.67,14.65,14.67,73946.0
2023-03-31 11:50:00,14.67,14.68,14.66,14.68,151535.0,14.67,14.68,14.66,14.68,151535.0
2023-03-31 11:55:00,14.67,14.68,14.67,14.68,60864.0,14.67,14.68,14.67,14.68,60864.0
2023-03-31 12:00:00,14.68,14.7,14.66,14.7,147697.0,14.68,14.7,14.66,14.7,147697.0
2023-03-31 12:05:00,14.69,14.7,14.68,14.7,124821.0,14.69,14.7,14.68,14.7,124821.0
2023-03-31 12:10:00,14.7,14.72,14.67,14.68,252427.0,14.7,14.72,14.67,14.68,252427.0
2023-03-31 12:15:00,14.68,14.7,14.67,14.69,88377.0,14.68,14.7,14.67,14.69,88377.0
2023-03-31 12:20:00,14.69,14.7,14.67,14.69,79876.0,14.69,14.7,14.67,14.69,79876.0
2023-03-31 12:25:00,14.69,14.7,14.67,14.68,128042.0,14.69,14.7,14.67,14.68,128042.0
2023-03-31 12:30:00,14.67,14.71,14.67,14.7,296538.0,14.67,14.71,14.67,14.7,296538.0
2023-03-31 12:35:00,14.7,14.7,14.67,14.67,105511.0,14.7,14.7,14.67,14.67,105511.0
2023-03-31 12:40:00,14.68,14.7,14.67,14.69,87244.0,14.68,14.7,14.67,14.69,87244.0
2023-03-31 12:45:00,14.68,14.71,14.67,14.71,86600.0,14.68,14.71,14.67,14.71,86600.0
2023-03-31 12:50:00,14.71,14.71,14.69,14.7,52820.0,14.71,14.71,14.69,14.7,52820.0
2023-03-31 12:55:00,14.69,14.71,14.69,14.7,120824.0,14.69,14.71,14.69,14.7,120824.0
2023-03-31 13:00:00,14.71,14.71,14.69,14.7,42149.0,14.71,14.71,14.69,14.7,42149.0
2023-03-31 13:05:00,14.7,14.7,14.68,14.7,77652.0,14.7,14.7,14.68,14.7,77652.0
2023-03-31 13:10:00,14.7,14.7,14.67,14.68,68120.0,14.7,14.7,14.67,14.68,68120.0
2023-03-31 13:15:00,14.68,14.69,14.67,14.68,55731.0,14.68,14.69,14.67,14.68,55731.0
2023-03-31 13:20:00,14.68,14.68,14.67,14.67,32306.0,14.68,14.68,14.67,14.67,32306.0
2023-03-31 13:25:00,14.67,14.68,14.67,14.68,53771.0,14.67,14.68,14.67,14.68,53771.0
2023-03-31 13:30:00,14.68,14.69,14.66,14.67,136791.0,14.68,14.69,14.66,14.67,136791.0
2023-03-31 13:35:00,14.67,14.69,14.66,14.68,87900.0,14.67,14.69,14.66,14.68,87900.0
2023-03-31 13:40:00,14.68,14.68,14.67,14.68,68311.0,14.68,14.68,14.67,14.68,68311.0
2023-03-31 13:45:00,14.68,14.69,14.66,14.67,117284.0,14.68,14.69,14.66,14.67,117284.0
2023-03-31 13:50:00,14.67,14.68,14.66,14.67,55823.0,14.67,14.68,14.66,14.67,55823.0
2023-03-31 13:55:00,14.66,14.69,14.66,14.69,35849.0,14.66,14.69,14.66,14.69,35849.0
2023-03-31 14:00:00,14.69,14.7,14.68,14.69,72038.0,14.69,14.7,14.68,14.69,72038.0
2023-03-31 14:05:00,14.69,14.7,14.68,14.69,71233.0,14.69,14.7,14.68,14.69,71233.0
2023-03-31 14:10:00,14.69,14.69,14.67,14.69,71009.0,14.69,14.69,14.67,14.69,71009.0
2023-03-31 14:15:00,14.69,14.69,14.66,14.67,115731.0,14.69,14.69,14.66,14.67,115731.0
2023-03-31 14:20:00,14.67,14.67,14.66,14.67,54917.0,14.67,14.67,14.66,14.67,54917.0
2023-03-31 14:25:00,14.66,14.67,14.66,14.67,71902.0,14.66,14.67,14.66,14.67,71902.0
2023-03-31 14:30:00,14.67,14.69,14.66,14.69,77186.0,14.67,14.69,14.66,14.69,77186.0
2023-03-31 14:35:00,14.69,14.69,14.67,14.69,59790.0,14.69,14.69,14.67,14.69,59790.0
2023-03-31 14:40:00,14.69,14.7,14.68,14.69,77586.0,14.69,14.7,14.68,14.69,77586.0
2023-03-31 14:45:00,14.69,14.69,14.67,14.68,69655.0,14.69,14.69,14.67,14.68,69655.0
2023-03-31 14:50:00,14.68,14.7,14.68,14.69,109663.0,14.68,14.7,14.68,14.69,109663.0
2023-03-31 14:55:00,14.69,14.69,14.67,14.68,71009.0,14.69,14.69,14.67,14.68,71009.0
2023-03-31 15:00:00,14.68,14.7,14.67,14.7,183188.0,14.68,14.7,14.67,14.7,183188.0
2023-03-31 15:05:00,14.7,14.7,14.68,14.69,94965.0,14.7,14.7,14.68,14.69,94965.0
2023-03-31 15:10:00,14.7,14.7,14.68,14.69,130745.0,14.7,14.7,14.68,14.69,130745.0
2023-03-31 15:15:00,14.69,14.7,14.68,14.7,223754.0,14.69,14.7,14.68,14.7,223754.0
2023-03-31 15:20:00,14.7,14.72,14.69,14.71,169394.0,14.7,14.72,14.69,14.71,169394.0
2023-03-31 15:25:00,14.71,14.73,14.71,14.73,104775.0,14.71,14.73,14.71,14.73,104775.0
2023-03-31 15:30:00,14.73,14.75,14.72,14.73,463264.0,14.73,14.75,14.72,14.73,463264.0
2023-03-31 15:35:00,14.72,14.73,14.67,14.69,312043.0,14.72,14.73,14.67,14.69,312043.0
2023-03-31 15:40:00,14.69,14.7,14.68,14.7,68693.0,14.69,14.7,14.68,14.7,68693.0
2023-03-31 15:45:00,14.7,14.71,14.68,14.69,217667.0,14.7,14.71,14.68,14.69,217667.0
2023-03-31 15:50:00,14.7,14.74,14.69,14.73,544526.0,14.7,14.74,14.69,14.73,544526.0
2023-03-31 15:55:00,14.73,14.76,14.72,14.75,945388.0,14.73,14.76,14.72,14.75,945388.0
2023-04-03 09:30:00,14.51,14.61,14.45,14.56,978689.0,14.51,14.61,14.45,14.56,978689.0
2023-04-03 09:35:00,14.55,14.62,14.53,14.55,299839.0,14.55,14.62,14.53,14.55,299839.0
2023-04-03 09:40:00,14.55,14.56,14.42,14.43,366898.0,14.55,14.56,14.42,14.43,366898.0
2023-04-03 09:45:00,14.44,14.52,14.42,14.47,299795.0,14.44,14.52,14.42,14.47,299795.0
2023-04-03 09:50:00,14.47,14.51,14.43,14.47,260113.0,14.47,14.51,14.43,14.47,260113.0
2023-04-03 09:55:00,14.47,14.49,14.45,14.46,109357.0,14.47,14.49,14.45,14.46,109357.0
2023-04-03 10:00:00,14.47,14.5,14.4,14.47,288601.0,14.47,14.5,14.4,14.47,288601.0
2023-04-03 10:05:00,14.47,14.49,14.44,14.45,160712.0,14.47,14.49,14.44,14.45,160712.0
2023-04-03 10:10:00,14.45,14.46,14.4,14.41,180014.0,14.45,14.46,14.4,14.41,180014.0
2023-04-03 10:15:00,14.42,14.47,14.41,14.45,138172.0,14.42,14.47,14.41,14.45,138172.0
2023-04-03 10:20:00,14.46,14.49,14.45,14.46,239773.0,14.46,14.49,14.45,14.46,239773.0
2023-04-03 10:25:00,14.47,14.51,14.46,14.49,155980.0,14.47,14.51,14.46,14.49,155980.0
2023-04-03 10:30:00,14.49,14.5,14.44,14.46,119593.0,14.49,14.5,14.44,14.46,119593.0
2023-04-03 10:35:00,14.46,14.47,14.4,14.42,180064.0,14.46,14.47,14.4,14.42,180064.0
2023-04-03 10:40:00,14.42,14.43,14.37,14.38,200880.0,14.42,14.43,14.37,14.38,200880.0
2023-04-03 10:45:00,14.38,14.39,14.33,14.35,217526.0,14.38,14.39,14.33,14.35,217526.0
2023-04-03 10:50:00,14.35,14.35,14.28,14.31,256824.0,14.35,14.35,14.28,14.31,256824.0
2023-04-03 10:55:00,14.3,14.35,14.29,14.34,226747.0,14.3,14.35,14.29,14.34,226747.0
2023-04-03 11:00:00,14.34,14.35,14.31,14.31,79657.0,14.34,14.35,14.31,14.31,79657.0
2023-04-03 11:05:00,14.31,14.35,14.31,14.33,127199.0,14.31,14.35,14.31,14.33,127199.0
2023-04-03 11:10:00,14.34,14.34,14.3,14.31,138407.0,14.34,14.34,14.3,14.31,138407.0
2023-04-03 11:15:00,14.31,14.34,14.3,14.34,71794.0,14.31,14.34,14.3,14.34,71794.0
2023-04-03 11:20:00,14.34,14.37,14.33,14.37,162267.0,14.34,14.37,14.33,14.37,162267.0
2023-04-03 11:25:00,14.36,14.41,14.36,14.41,110578.0,14.36,14.41,14.36,14.41,110578.0
2023-04-03 11:30:00,14.41,14.44,14.4,14.43,182295.0,14.41,14.44,14.4,14.43,182295.0
2023-04-03 11:35:00,14.43,14.44,14.42,14.43,199953.0,14.43,14.44,14.42,14.43,199953.0
2023-04-03 11:40:00,14.43,14.44,14.42,14.44,112245.0,14.43,14.44,14.42,14.44,112245.0
2023-04-03 11:45:00,14.44,14.45,14.42,14.44,176689.0,14.44,14.45,14.42,14.44,176689.0
2023-04-03 11:50:00,14.44,14.45,14.39,14.41,207787.0,14.44,14.45,14.39,14.41,207787.0
2023-04-03 11:55:00,14.42,14.44,14.4,14.43,113506.0,14.42,14.44,14.4,14.43,113506.0
2023-04-03 12:00:00,14.44,14.47,14.42,14.46,130967.0,14.44,14.47,14.42,14.46,130967.0
2023-04-03 12:05:00,14.46,14.46,14.4,14.43,107051.0,14.46,14.46,14.4,14.43,107051.0
2023-04-03 12:10:00,14.43,14.44,14.42,14.44,98559.0,14.43,14.44,14.42,14.44,98559.0
2023-04-03 12:15:00,14.44,14.46,14.43,14.44,82362.0,14.44,14.46,14.43,14.44,82362.0
2023-04-03 12:20:00,14.44,14.44,14.39,14.41,97945.0,14.44,14.44,14.39,14.41,97945.0
2023-04-03 12:25:00,14.42,14.43,14.4,14.4,143709.0,14.42,14.43,14.4,14.4,143709.0
2023-04-03 12:30:00,14.41,14.42,14.39,14.41,116449.0,14.41,14.42,14.39,14.41,116449.0
2023-04-03 12:35:00,14.41,14.43,14.39,14.4,87214.0,14.41,14.43,14.39,14.4,87214.0
2023-04-03 12:40:00,14.4,14.4,14.38,14.39,75181.0,14.4,14.4,14.38,14.39,75181.0
2023-04-03 12:45:00,14.4,14.41,14.37,14.4,159565.0,14.4,14.41,14.37,14.4,159565.0
2023-04-03 12:50:00,14.4,14.4,14.36,14.37,78735.0,14.4,14.4,14.36,14.37,78735.0
2023-04-03 12:55:00,14.38,14.38,14.36,14.36,73491.0,14.38,14.38,14.36,14.36,73491.0
2023-04-03 13:00:00,14.37,14.39,14.36,14.38,151052.0,14.37,14.39,14.36,14.38,151052.0
2023-04-03 13:05:00,14.38,14.38,14.35,14.38,62114.0,14.38,14.38,14.35,14.38,62114.0
2023-04-03 13:10:00,14.38,14.41,14.38,14.4,66597.0,14.38,14.41,14.38,14.4,66597.0
2023-04-03 13:15:00,14.4,14.42,14.39,14.41,129794.0,14.4,14.42,14.39,14.41,129794.0
2023-04-03 13:20:00,14.42,14.43,14.4,14.41,119154.0,14.42,14.43,14.4,14.41,119154.0
2023-04-03 13:25:00,14.41,14.41,14.35,14.36,137526.0,14.41,14.41,14.35,14.36,137526.0
2023-04-03 13:30:00,14.36,14.38,14.35,14.36,79534.0,14.36,14.38,14.35,14.36,79534.0
2023-04-03 13:35:00,14.36,14.38,14.35,14.38,116848.0,14.36,14.38,14.35,14.38,116848.0
2023-04-03 13:40:00,14.37,14.38,14.35,14.36,42735.0,14.37,14.38,14.35,14.36,42735.0
2023-04-03 13:45:00,14.35,14.36,14.33,14.36,95086.0,14.35,14.36,14.33,14.36,95086.0
2023-04-03 13:50:00,14.36,14.36,14.34,14.35,30388.0,14.36,14.36,14.34,14.35,30388.0
2023-04-03 13:55:00,14.35,14.35,14.33,14.35,64706.0,14.35,14.35,14.33,14.35,64706.0
2023-04-03 14:00:00,14.35,14.35,14.34,14.34,16808.0,14.35,14.35,14.34,14.34,16808.0
2023-04-03 14:05:00,14.34,14.36,14.33,14.36,85570.0,14.34,14.36,14.33,14.36,85570.0
2023-04-03 14:10:00,14.36,14.37,14.34,14.35,52792.0,14.36,14.37,14.34,14.35,52792.0
2023-04-03 14:15:00,14.34,14.36,14.33,14.36,118034.0,14.34,14.36,14.33,14.36,118034.0
2023-04-03 14:20:00,14.35,14.35,14.33,14.33,93226.0,14.35,14.35,14.33,14.33,93226.0
2023-04-03 14:25:00,14.33,14.36,14.33,14.33,150437.0,14.33,14.36,14.33,14.33,150437.0
2023-04-03 14:30:00,14.34,14.34,14.31,14.31,89082.0,14.34,14.34,14.31,14.31,89082.0
2023-04-03 14:35:00,14.31,14.35,14.31,14.34,110839.0,14.31,14.35,14.31,14.34,110839.0
2023-04-03 14:40:00,14.34,14.34,14.32,14.33,45562.0,14.34,14.34,14.32,14.33,45562.0
2023-04-03 14:45:00,14.33,14.33,14.31,14.33,119940.0,14.33,14.33,14.31,14.33,119940.0
2023-04-03 14:50:00,14.33,14.34,14.31,14.33,106537.0,14.33,14.34,14.31,14.33,106537.0
2023-04-03 14:55:00,14.32,14.35,14.32,14.33,96400.0,14.32,14.35,14.32,14.33,96400.0
2023-04-03 15:00:00,14.34,14.37,14.33,14.36,132070.0,14.34,14.37,14.33,14.36,132070.0
2023-04-03 15:05:00,14.37,14.38,14.36,14.37,101690.0,14.37,14.38,14.36,14.37,101690.0
2023-04-03 15:10:00,14.37,14.38,14.36,14.37,47225.0,14.37,14.38,14.36,14.37,47225.0
2023-04-03 15:15:00,14.37,14.38,14.35,14.36,141045.0,14.37,14.38,14.35,14.36,141045.0
2023-04-03 15:20:00,14.36,14.38,14.35,14.37,149645.0,14.36,14.38,14.35,14.37,149645.0
2023-04-03 15:25:00,14.37,14.4,14.37,14.4,177366.0,14.37,14.4,14.37,14.4,177366.0
2023-04-03 15:30:00,14.4,14.42,14.39,14.42,197797.0,14.4,14.42,14.39,14.42,197797.0
2023-04-03 15:35:00,14.42,14.43,14.41,14.42,158295.0,14.42,14.43,14.41,14.42,158295.0
2023-04-03 15:40:00,14.42,14.42,14.38,14.4,264800.0,14.42,14.42,14.38,14.4,264800.0
2023-04-03 15:45:00,14.4,14.42,14.4,14.41,179275.0,14.4,14.42,14.4,14.41,179275.0
2023-04-03 15:50:00,14.41,14.41,14.39,14.41,340899.0,14.41,14.41,14.39,14.41,340899.0
2023-04-03 15:55:00,14.41,14.43,14.4,14.41,773424.0,14.41,14.43,14.4,14.41,773424.0
2023-04-04 09:30:00,14.54,14.55,14.4,14.44,413641.0,14.54,14.55,14.4,14.44,413641.0
2023-04-04 09:35:00,14.44,14.52,14.42,14.45,194915.0,14.44,14.52,14.42,14.45,194915.0
2023-04-04 09:40:00,14.45,14.45,14.34,14.35,298590.0,14.45,14.45,14.34,14.35,298590.0
2023-04-04 09:45:00,14.35,14.37,14.31,14.33,194653.0,14.35,14.37,14.31,14.33,194653.0
2023-04-04 09:50:00,14.34,14.36,14.28,14.29,193528.0,14.34,14.36,14.28,14.29,193528.0
2023-04-04 09:55:00,14.29,14.31,14.25,14.31,437171.0,14.29,14.31,14.25,14.31,437171.0
2023-04-04 10:00:00,14.31,14.34,14.28,14.32,208965.0,14.31,14.34,14.28,14.32,208965.0
2023-04-04 10:05:00,14.33,14.34,14.29,14.29,145857.0,14.33,14.34,14.29,14.29,145857.0
2023-04-04 10:10:00,14.3,14.3,14.25,14.27,196765.0,14.3,14.3,14.25,14.27,196765.0
2023-04-04 10:15:00,14.28,14.29,14.22,14.24,349597.0,14.28,14.29,14.22,14.24,349597.0
2023-04-04 10:20:00,14.24,14.25,14.17,14.2,271319.0,14.24,14.25,14.17,14.2,271319.0
2023-04-04 10:25:00,14.2,14.23,14.19,14.21,122498.0,14.2,14.23,14.19,14.21,122498.0
2023-04-04 10:30:00,14.21,14.23,14.2,14.21,143237.0,14.21,14.23,14.2,14.21,143237.0
2023-04-04 10:35:00,14.21,14.22,14.14,14.15,230729.0,14.21,14.22,14.14,14.15,230729.0
2023-04-04 10:40:00,14.15,14.15,14.09,14.12,282315.0,14.15,14.15,14.09,14.12,282315.0
2023-04-04 10:45:00,14.13,14.14,14.1,14.11,107660.0,14.13,14.14,14.1,14.11,107660.0
2023-04-04 10:50:00,14.1,14.11,14.05,14.07,206116.0,14.1,14.11,14.05,14.07,206116.0
2023-04-04 10:55:00,14.07,14.11,14.06,14.07,200737.0,14.07,14.11,14.06,14.07,200737.0
2023-04-04 11:00:00,14.06,14.1,14.06,14.1,124216.0,14.06,14.1,14.06,14.1,124216.0
2023-04-04 11:05:00,14.09,14.1,14.02,14.04,193363.0,14.09,14.1,14.02,14.04,193363.0
2023-04-04 11:10:00,14.04,14.08,14.01,14.08,476652.0,14.04,14.08,14.01,14.08,476652.0
2023-04-04 11:15:00,14.08,14.09,14.04,14.07,328601.0,14.08,14.09,14.04,14.07,328601.0
2023-04-04 11:20:00,14.08,14.1,14.06,14.07,136625.0,14.08,14.1,14.06,14.07,136625.0
2023-04-04 11:25:00,14.07,14.1,14.06,14.07,259625.0,14.07,14.1,14.06,14.07,259625.0
2023-04-04 11:30:00,14.08,14.1,14.05,14.09,298152.0,14.08,14.1,14.05,14.09,298152.0
2023-04-04 11:35:00,14.09,14.12,14.08,14.09,159615.0,14.09,14.12,14.08,14.09,159615.0
2023-04-04 11:40:00,14.08,14.1,14.07,14.1,150512.0,14.08,14.1,14.07,14.1,150512.0
2023-04-04 11:45:00,14.09,14.11,14.08,14.1,135380.0,14.09,14.11,14.08,14.1,135380.0
2023-04-04 11:50:00,14.09,14.11,14.07,14.11,128589.0,14.09,14.11,14.07,14.11,128589.0
2023-04-04 11:55:00,14.11,14.11,14.08,14.09,130885.0,14.11,14.11,14.08,14.09,130885.0
2023-04-04 12:00:00,14.09,14.12,14.09,14.11,242246.0,14.09,14.12,14.09,14.11,242246.0
2023-04-04 12:05:00,14.1,14.11,14.07,14.08,135941.0,14.1,14.11,14.07,14.08,135941.0
2023-04-04 12:10:00,14.08,14.11,14.07,14.1,105676.0,14.08,14.11,14.07,14.1,105676.0
2023-04-04 12:15:00,14.1,14.11,14.08,14.1,107112.0,14.1,14.11,14.08,14.1,107112.0
2023-04-04 12:20:00,14.1,14.13,14.09,14.13,94623.0,14.1,14.13,14.09,14.13,94623.0
2023-04-04 12:25:00,14.13,14.15,14.13,14.15,98981.0,14.13,14.15,14.13,14.15,98981.0
2023-04-04 12:30:00,14.15,14.17,14.14,14.16,94636.0,14.15,14.17,14.14,14.16,94636.0
2023-04-04 12:35:00,14.15,14.17,14.14,14.17,94986.0,14.15,14.17,14.14,14.17,94986.0
2023-04-04 12:40:00,14.17,14.22,14.16,14.2,166182.0,14.17,14.22,14.16,14.2,166182.0
2023-04-04 12:45:00,14.21,14.22,14.19,14.2,141790.0,14.21,14.22,14.19,14.2,141790.0
2023-04-04 12:50:00,14.2,14.2,14.16,14.17,111327.0,14.2,14.2,14.16,14.17,111327.0
2023-04-04 12:55:00,14.17,14.19,14.16,14.18,31550.0,14.17,14.19,14.16,14.18,31550.0
2023-04-04 13:00:00,14.18,14.2,14.16,14.2,29615.0,14.18,14.2,14.16,14.2,29615.0
2023-04-04 13:05:00,14.2,14.22,14.19,14.2,109192.0,14.2,14.22,14.19,14.2,109192.0
2023-04-04 13:10:00,14.2,14.2,14.18,14.2,46463.0,14.2,14.2,14.18,14.2,46463.0
2023-04-04 13:15:00,14.2,14.22,14.19,14.21,66363.0,14.2,14.22,14.19,14.21,66363.0
2023-04-04 13:20:00,14.21,14.27,14.21,14.27,141738.0,14.21,14.27,14.21,14.27,141738.0
2023-04-04 13:25:00,14.27,14.3,14.26,14.29,267579.0,14.27,14.3,14.26,14.29,267579.0
2023-04-04 13:30:00,14.29,14.32,14.28,14.29,167677.0,14.29,14.32,14.28,14.29,167677.0
2023-04-04 13:35:00,14.29,14.3,14.26,14.27,62789.0,14.29,14.3,14.26,14.27,62789.0
2023-04-04 13:40:00,14.27,14.28,14.26,14.27,129337.0,14.27,14.28,14.26,14.27,129337.0
2023-04-04 13:45:00,14.26,14.28,14.25,14.27,106480.0,14.26,14.28,14.25,14.27,106480.0
2023-04-04 13:50:00,14.28,14.28,14.25,14.26,63553.0,14.28,14.28,14.25,14.26,63553.0
2023-04-04 13:55:00,14.25,14.28,14.25,14.26,93498.0,14.25,14.28,14.25,14.26,93498.0
2023-04-04 14:00:00,14.26,14.28,14.25,14.27,64392.0,14.26,14.28,14.25,14.27,64392.0
2023-04-04 14:05:00,14.27,14.27,14.25,14.25,42369.0,14.27,14.27,14.25,14.25,42369.0
2023-04-04 14:10:00,14.25,14.26,14.24,14.25,86378.0,14.25,14.26,14.24,14.25,86378.0
2023-04-04 14:15:00,14.25,14.26,14.24,14.25,91520.0,14.25,14.26,14.24,14.25,91520.0
2023-04-04 14:20:00,14.25,14.26,14.23,14.24,169715.0,14.25,14.26,14.23,14.24,169715.0
2023-04-04 14:25:00,14.24,14.24,14.22,14.23,124230.0,14.24,14.24,14.22,14.23,124230.0
2023-04-04 14:30:00,14.22,14.23,14.21,14.21,69235.0,14.22,14.23,14.21,14.21,69235.0
2023-04-04 14:35:00,14.21,14.25,14.21,14.24,103459.0,14.21,14.25,14.21,14.24,103459.0
2023-04-04 14:40:00,14.24,14.25,14.24,14.25,86877.0,14.24,14.25,14.24,14.25,86877.0
2023-04-04 14:45:00,14.25,14.25,14.22,14.24,98049.0,14.25,14.25,14.22,14.24,98049.0
2023-04-04 14:50:00,14.24,14.25,14.23,14.24,82009.0,14.24,14.25,14.23,14.24,82009.0
2023-04-04 14:55:00,14.24,14.24,14.21,14.21,104819.0,14.24,14.24,14.21,14.21,104819.0
2023-04-04 15:00:00,14.21,14.25,14.2,14.24,145846.0,14.21,14.25,14.2,14.24,145846.0
2023-04-04 15:05:00,14.24,14.24,14.21,14.21,47097.0,14.24,14.24,14.21,14.21,47097.0
2023-04-04 15:10:00,14.21,14.22,14.19,14.2,129385.0,14.21,14.22,14.19,14.2,129385.0
2023-04-04 15:15:00,14.21,14.22,14.2,14.21,102081.0,14.21,14.22,14.2,14.21,102081.0
2023-04-04 15:20:00,14.2,14.22,14.18,14.19,155332.0,14.2,14.22,14.18,14.19,155332.0
2023-04-04 15:25:00,14.19,14.2,14.16,14.17,261610.0,14.19,14.2,14.16,14.17,261610.0
2023-04-04 15:30:00,14.18,14.2,14.16,14.17,277240.0,14.18,14.2,14.16,14.17,277240.0
2023-04-04 15:35:00,14.17,14.18,14.15,14.16,294818.0,14.17,14.18,14.15,14.16,294818.0
2023-04-04 15:40:00,14.17,14.17,14.14,14.14,186141.0,14.17,14.17,14.14,14.14,186141.0
2023-04-04 15:45:00,14.14,14.15,14.12,14.15,369739.0,14.14,14.15,14.12,14.15,369739.0
2023-04-04 15:50:00,14.15,14.19,14.15,14.17,663110.0,14.15,14.19,14.15,14.17,663110.0
2023-04-04 15:55:00,14.17,14.18,14.15,14.18,801885.0,14.17,14.18,14.15,14.18,801885.0
2023-04-05 09:30:00,14.05,14.14,13.98,14.12,671293.0,14.05,14.14,13.98,14.12,671293.0
2023-04-05 09:35:00,14.12,14.13,14.04,14.07,227786.0,14.12,14.13,14.04,14.07,227786.0
2023-04-05 09:40:00,14.07,14.12,14.02,14.04,194197.0,14.07,14.12,14.02,14.04,194197.0
2023-04-05 09:45:00,14.04,14.07,14.02,14.05,235231.0,14.04,14.07,14.02,14.05,235231.0
2023-04-05 09:50:00,14.05,14.1,14.04,14.06,230095.0,14.05,14.1,14.04,14.06,230095.0
2023-04-05 09:55:00,14.05,14.08,14.03,14.04,134825.0,14.05,14.08,14.03,14.04,134825.0
2023-04-05 10:00:00,14.04,14.05,13.97,13.97,422200.0,14.04,14.05,13.97,13.97,422200.0
2023-04-05 10:05:00,13.96,13.97,13.93,13.96,393630.0,13.96,13.97,13.93,13.96,393630.0
2023-04-05 10:10:00,13.97,14.0,13.93,13.95,289054.0,13.97,14.0,13.93,13.95,289054.0
2023-04-05 10:15:00,13.95,13.99,13.93,13.96,152223.0,13.95,13.99,13.93,13.96,152223.0
2023-04-05 10:20:00,13.96,14.03,13.96,14.02,240537.0,13.96,14.03,13.96,14.02,240537.0
2023-04-05 10:25:00,14.02,14.03,13.97,13.99,148888.0,14.02,14.03,13.97,13.99,148888.0
2023-04-05 10:30:00,13.98,14.03,13.98,14.0,133847.0,13.98,14.03,13.98,14.0,133847.0
2023-04-05 10:35:00,14.01,14.03,13.99,14.01,165182.0,14.01,14.03,13.99,14.01,165182.0
2023-04-05 10:40:00,14.01,14.01,13.92,13.93,416474.0,14.01,14.01,13.92,13.93,416474.0
2023-04-05 10:45:00,13.94,13.95,13.88,13.88,323515.0,13.94,13.95,13.88,13.88,323515.0
2023-04-05 10:50:00,13.89,13.89,13.85,13.85,310737.0,13.89,13.89,13.85,13.85,310737.0
2023-04-05 10:55:00,13.86,13.86,13.83,13.84,209610.0,13.86,13.86,13.83,13.84,209610.0
2023-04-05 11:00:00,13.84,13.85,13.79,13.81,400310.0,13.84,13.85,13.79,13.81,400310.0
2023-04-05 11:05:00,13.81,13.83,13.8,13.83,176929.0,13.81,13.83,13.8,13.83,176929.0
2023-04-05 11:10:00,13.83,13.86,13.82,13.85,192112.0,13.83,13.86,13.82,13.85,192112.0
2023-04-05 11:15:00,13.85,13.88,13.83,13.83,219955.0,13.85,13.88,13.83,13.83,219955.0
2023-04-05 11:20:00,13.83,13.84,13.8,13.81,222709.0,13.83,13.84,13.8,13.81,222709.0
2023-04-05 11:25:00,13.8,13.83,13.79,13.81,196322.0,13.8,13.83,13.79,13.81,196322.0
2023-04-05 11:30:00,13.82,13.87,13.81,13.87,176121.0,13.82,13.87,13.81,13.87,176121.0
2023-04-05 11:35:00,13.86,13.87,13.82,13.83,87659.0,13.86,13.87,13.82,13.83,87659.0
2023-04-05 11:40:00,13.83,13.84,13.81,13.82,136169.0,13.83,13.84,13.81,13.82,136169.0
2023-04-05 11:45:00,13.81,13.85,13.81,13.82,129563.0,13.81,13.85,13.81,13.82,129563.0
2023-04-05 11:50:00,13.83,13.84,13.82,13.83,72830.0,13.83,13.84,13.82,13.83,72830.0
2023-04-05 11:55:00,13.83,13.86,13.81,13.85,201389.0,13.83,13.86,13.81,13.85,201389.0
2023-04-05 12:00:00,13.85,13.86,13.84,13.85,157941.0,13.85,13.86,13.84,13.85,157941.0
2023-04-05 12:05:00,13.84,13.85,13.81,13.82,111711.0,13.84,13.85,13.81,13.82,111711.0
2023-04-05 12:10:00,13.81,13.83,13.81,13.82,178117.0,13.81,13.83,13.81,13.82,178117.0
2023-04-05 12:15:00,13.81,13.82,13.79,13.79,612819.0,13.81,13.82,13.79,13.79,612819.0
2023-04-05 12:20:00,13.79,13.8,13.77,13.79,227695.0,13.79,13.8,13.77,13.79,227695.0
2023-04-05 12:25:00,13.79,13.8,13.76,13.78,240479.0,13.79,13.8,13.76,13.78,240479.0
2023-04-05 12:30:00,13.77,13.77,13.73,13.75,230125.0,13.77,13.77,13.73,13.75,230125.0
2023-04-05 12:35:00,13.75,13.76,13.71,13.71,338204.0,13.75,13.76,13.71,13.71,338204.0
2023-04-05 12:40:00,13.71,13.73,13.7,13.73,180731.0,13.71,13.73,13.7,13.73,180731.0
2023-04-05 12:45:00,13.73,13.73,13.72,13.73,70283.0,13.73,13.73,13.72,13.73,70283.0
2023-04-05 12:50:00,13.73,13.73,13.7,13.73,206063.0,13.73,13.73,13.7,13.73,206063.0
2023-04-05 12:55:00,13.73,13.76,13.72,13.74,138023.0,13.73,13.76,13.72,13.74,138023.0
2023-04-05 13:00:00,13.74,13.77,13.74,13.76,127081.0,13.74,13.77,13.74,13.76,127081.0
2023-04-05 13:05:00,13.77,13.81,13.76,13.78,226478.0,13.77,13.81,13.76,13.78,226478.0
2023-04-05 13:10:00,13.79,13.85,13.78,13.83,634020.0,13.79,13.85,13.78,13.83,634020.0
2023-04-05 13:15:00,13.84,13.85,13.82,13.84,188491.0,13.84,13.85,13.82,13.84,188491.0
2023-04-05 13:20:00,13.84,13.88,13.84,13.87,154708.0,13.84,13.88,13.84,13.87,154708.0
2023-04-05 13:25:00,13.88,13.9,13.85,13.85,148126.0,13.88,13.9,13.85,13.85,148126.0
2023-04-05 13:30:00,13.86,13.88,13.85,13.87,66558.0,13.86,13.88,13.85,13.87,66558.0
2023-04-05 13:35:00,13.87,13.87,13.85,13.86,72143.0,13.87,13.87,13.85,13.86,72143.0
2023-04-05 13:40:00,13.87,13.87,13.83,13.84,120971.0,13.87,13.87,13.83,13.84,120971.0
2023-04-05 13:45:00,13.85,13.85,13.81,13.82,82174.0,13.85,13.85,13.81,13.82,82174.0
2023-04-05 13:50:00,13.82,13.83,13.81,13.82,106355.0,13.82,13.83,13.81,13.82,106355.0
2023-04-05 13:55:00,13.81,13.85,13.81,13.84,88834.0,13.81,13.85,13.81,13.84,88834.0
2023-04-05 14:00:00,13.84,13.86,13.83,13.85,67726.0,13.84,13.86,13.83,13.85,67726.0
2023-04-05 14:05:00,13.85,13.86,13.84,13.84,82058.0,13.85,13.86,13.84,13.84,82058.0
2023-04-05 14:10:00,13.84,13.84,13.81,13.83,132094.0,13.84,13.84,13.81,13.83,132094.0
2023-04-05 14:15:00,13.83,13.84,13.82,13.84,62130.0,13.83,13.84,13.82,13.84,62130.0
2023-04-05 14:20:00,13.84,13.84,13.8,13.82,98292.0,13.84,13.84,13.8,13.82,98292.0
2023-04-05 14:25:00,13.81,13.82,13.8,13.8,84020.0,13.81,13.82,13.8,13.8,84020.0
2023-04-05 14:30:00,13.81,13.82,13.79,13.81,144888.0,13.81,13.82,13.79,13.81,144888.0
2023-04-05 14:35:00,13.81,13.82,13.8,13.81,67351.0,13.81,13.82,13.8,13.81,67351.0
2023-04-05 14:40:00,13.81,13.82,13.79,13.81,92362.0,13.81,13.82,13.79,13.81,92362.0
2023-04-05 14:45:00,13.82,13.84,13.81,13.82,54473.0,13.82,13.84,13.81,13.82,54473.0
2023-04-05 14:50:00,13.82,13.83,13.81,13.81,105596.0,13.82,13.83,13.81,13.81,105596.0
2023-04-05 14:55:00,13.81,13.84,13.81,13.83,111509.0,13.81,13.84,13.81,13.83,111509.0
2023-04-05 15:00:00,13.83,13.84,13.82,13.84,50268.0,13.83,13.84,13.82,13.84,50268.0
2023-04-05 15:05:00,13.84,13.86,13.82,13.84,180892.0,13.84,13.86,13.82,13.84,180892.0
2023-04-05 15:10:00,13.84,13.85,13.82,13.84,63055.0,13.84,13.85,13.82,13.84,63055.0
2023-04-05 15:15:00,13.84,13.84,13.81,13.83,140001.0,13.84,13.84,13.81,13.83,140001.0
2023-04-05 15:20:00,13.83,13.84,13.82,13.84,136330.0,13.83,13.84,13.82,13.84,136330.0
2023-04-05 15:25:00,13.84,13.89,13.84,13.88,182297.0,13.84,13.89,13.84,13.88,182297.0
2023-04-05 15:30:00,13.89,13.92,13.88,13.92,308521.0,13.89,13.92,13.88,13.92,308521.0
2023-04-05 15:35:00,13.92,13.93,13.91,13.93,174103.0,13.92,13.93,13.91,13.93,174103.0
2023-04-05 15:40:00,13.93,13.94,13.91,13.93,901420.0,13.93,13.94,13.91,13.93,901420.0
2023-04-05 15:45:00,13.93,13.94,13.86,13.88,468633.0,13.93,13.94,13.86,13.88,468633.0
2023-04-05 15:50:00,13.88,13.91,13.87,13.88,616232.0,13.88,13.91,13.87,13.88,616232.0
2023-04-05 15:55:00,13.89,13.91,13.87,13.9,987436.0,13.89,13.91,13.87,13.9,987436.0
2023-04-06 09:30:00,13.95,13.96,13.87,13.9,367358.0,13.95,13.96,13.87,13.9,367358.0
2023-04-06 09:35:00,13.9,14.06,13.89,13.99,645447.0,13.9,14.06,13.89,13.99,645447.0
2023-04-06 09:40:00,13.99,14.0,13.87,13.91,218934.0,13.99,14.0,13.87,13.91,218934.0
2023-04-06 09:45:00,13.91,13.95,13.89,13.92,196582.0,13.91,13.95,13.89,13.92,196582.0
2023-04-06 09:50:00,13.92,13.98,13.9,13.93,180059.0,13.92,13.98,13.9,13.93,180059.0
2023-04-06 09:55:00,13.93,13.93,13.88,13.89,149476.0,13.93,13.93,13.88,13.89,149476.0
2023-04-06 10:00:00,13.9,13.96,13.89,13.96,142381.0,13.9,13.96,13.89,13.96,142381.0
2023-04-06 10:05:00,13.96,14.0,13.96,13.96,141219.0,13.96,14.0,13.96,13.96,141219.0
2023-04-06 10:10:00,13.96,14.02,13.96,14.01,251263.0,13.96,14.02,13.96,14.01,251263.0
2023-04-06 10:15:00,14.01,14.02,13.97,13.99,158520.0,14.01,14.02,13.97,13.99,158520.0
2023-04-06 10:20:00,13.98,13.98,13.95,13.96,87036.0,13.98,13.98,13.95,13.96,87036.0
2023-04-06 10:25:00,13.95,14.0,13.94,13.96,105230.0,13.95,14.0,13.94,13.96,105230.0
2023-04-06 10:30:00,13.95,14.0,13.95,13.99,110489.0,13.95,14.0,13.95,13.99,110489.0
2023-04-06 10:35:00,14.0,14.0,13.91,13.91,141246.0,14.0,14.0,13.91,13.91,141246.0
2023-04-06 10:40:00,13.92,13.93,13.89,13.93,312647.0,13.92,13.93,13.89,13.93,312647.0
2023-04-06 10:45:00,13.93,13.98,13.92,13.96,145172.0,13.93,13.98,13.92,13.96,145172.0
2023-04-06 10:50:00,13.95,13.98,13.94,13.98,136276.0,13.95,13.98,13.94,13.98,136276.0
2023-04-06 10:55:00,13.97,13.99,13.97,13.98,95260.0,13.97,13.99,13.97,13.98,95260.0
2023-04-06 11:00:00,13.99,14.01,13.97,14.0,177155.0,13.99,14.01,13.97,14.0,177155.0
2023-04-06 11:05:00,13.99,14.03,13.98,13.99,339436.0,13.99,14.03,13.98,13.99,339436.0
2023-04-06 11:10:00,13.99,14.01,13.97,14.0,128073.0,13.99,14.01,13.97,14.0,128073.0
2023-04-06 11:15:00,14.0,14.02,13.98,14.01,329830.0,14.0,14.02,13.98,14.01,329830.0
2023-04-06 11:20:00,14.01,14.01,13.99,13.99,110531.0,14.01,14.01,13.99,13.99,110531.0
2023-04-06 11:25:00,14.0,14.0,13.98,14.0,137351.0,14.0,14.0,13.98,14.0,137351.0
2023-04-06 11:30:00,14.0,14.01,13.98,14.01,58057.0,14.0,14.01,13.98,14.01,58057.0
2023-04-06 11:35:00,14.01,14.01,13.98,14.01,152853.0,14.01,14.01,13.98,14.01,152853.0
2023-04-06 11:40:00,14.01,14.02,13.97,14.02,150964.0,14.01,14.02,13.97,14.02,150964.0
2023-04-06 11:45:00,14.01,14.07,14.01,14.06,222539.0,14.01,14.07,14.01,14.06,222539.0
2023-04-06 11:50:00,14.07,14.09,14.06,14.09,123443.0,14.07,14.09,14.06,14.09,123443.0
2023-04-06 11:55:00,14.09,14.12,14.08,14.12,120298.0,14.09,14.12,14.08,14.12,120298.0
2023-04-06 12:00:00,14.12,14.13,14.1,14.1,226593.0,14.12,14.13,14.1,14.1,226593.0
2023-04-06 12:05:00,14.11,14.13,14.1,14.12,142195.0,14.11,14.13,14.1,14.12,142195.0
2023-04-06 12:10:00,14.12,14.12,14.1,14.11,25908.0,14.12,14.12,14.1,14.11,25908.0
2023-04-06 12:15:00,14.11,14.11,14.09,14.09,85456.0,14.11,14.11,14.09,14.09,85456.0
2023-04-06 12:20:00,14.09,14.11,14.09,14.11,27279.0,14.09,14.11,14.09,14.11,27279.0
2023-04-06 12:25:00,14.1,14.14,14.1,14.12,162527.0,14.1,14.14,14.1,14.12,162527.0
2023-04-06 12:30:00,14.12,14.16,14.11,14.15,147849.0,14.12,14.16,14.11,14.15,147849.0
2023-04-06 12:35:00,14.15,14.17,14.14,14.17,90658.0,14.15,14.17,14.14,14.17,90658.0
2023-04-06 12:40:00,14.16,14.18,14.16,14.18,153154.0,14.16,14.18,14.16,14.18,153154.0
2023-04-06 12:45:00,14.18,14.18,14.14,14.14,147031.0,14.18,14.18,14.14,14.14,147031.0
2023-04-06 12:50:00,14.14,14.16,14.13,14.14,53091.0,14.14,14.16,14.13,14.14,53091.0
2023-04-06 12:55:00,14.14,14.14,14.1,14.12,135446.0,14.14,14.14,14.1,14.12,135446.0
2023-04-06 13:00:00,14.11,14.12,14.09,14.11,85863.0,14.11,14.12,14.09,14.11,85863.0
2023-04-06 13:05:00,14.11,14.11,14.09,14.1,45788.0,14.11,14.11,14.09,14.1,45788.0
2023-04-06 13:10:00,14.1,14.11,14.09,14.1,27034.0,14.1,14.11,14.09,14.1,27034.0
2023-04-06 13:15:00,14.09,14.13,14.09,14.13,90349.0,14.09,14.13,14.09,14.13,90349.0
2023-04-06 13:20:00,14.13,14.14,14.1,14.11,139505.0,14.13,14.14,14.1,14.11,139505.0
2023-04-06 13:25:00,14.1,14.11,14.09,14.1,39541.0,14.1,14.11,14.09,14.1,39541.0
2023-04-06 13:30:00,14.1,14.11,14.07,14.08,125582.0,14.1,14.11,14.07,14.08,125582.0
2023-04-06 13:35:00,14.08,14.09,14.06,14.07,293008.0,14.08,14.09,14.06,14.07,293008.0
2023-04-06 13:40:00,14.07,14.09,14.06,14.09,79340.0,14.07,14.09,14.06,14.09,79340.0
2023-04-06 13:45:00,14.08,14.09,14.08,14.09,37876.0,14.08,14.09,14.08,14.09,37876.0
2023-04-06 13:50:00,14.09,14.09,14.08,14.09,34373.0,14.09,14.09,14.08,14.09,34373.0
2023-04-06 13:55:00,14.08,14.09,14.05,14.06,61989.0,14.08,14.09,14.05,14.06,61989.0
2023-04-06 14:00:00,14.06,14.07,14.04,14.05,108303.0,14.06,14.07,14.04,14.05,108303.0
2023-04-06 14:05:00,14.06,14.07,14.05,14.07,36088.0,14.06,14.07,14.05,14.07,36088.0
2023-04-06 14:10:00,14.06,14.07,14.05,14.05,29657.0,14.06,14.07,14.05,14.05,29657.0
2023-04-06 14:15:00,14.06,14.07,14.05,14.06,45059.0,14.06,14.07,14.05,14.06,45059.0
2023-04-06 14:20:00,14.06,14.07,14.05,14.05,42445.0,14.06,14.07,14.05,14.05,42445.0
2023-04-06 14:25:00,14.06,14.08,14.05,14.07,94365.0,14.06,14.08,14.05,14.07,94365.0
2023-04-06 14:30:00,14.08,14.08,14.04,14.06,94713.0,14.08,14.08,14.04,14.06,94713.0
2023-04-06 14:35:00,14.06,14.06,14.05,14.05,23505.0,14.06,14.06,14.05,14.05,23505.0
2023-04-06 14:40:00,14.06,14.06,14.03,14.04,79889.0,14.06,14.06,14.03,14.04,79889.0
2023-04-06 14:45:00,14.04,14.06,14.03,14.04,82911.0,14.04,14.06,14.03,14.04,82911.0
2023-04-06 14:50:00,14.04,14.05,14.03,14.04,73949.0,14.04,14.05,14.03,14.04,73949.0
2023-04-06 14:55:00,14.04,14.05,14.01,14.02,101712.0,14.04,14.05,14.01,14.02,101712.0
2023-04-06 15:00:00,14.02,14.03,13.99,14.0,222701.0,14.02,14.03,13.99,14.0,222701.0
2023-04-06 15:05:00,14.0,14.02,13.99,14.0,174359.0,14.0,14.02,13.99,14.0,174359.0
2023-04-06 15:10:00,14.0,14.01,13.98,14.0,105158.0,14.0,14.01,13.98,14.0,105158.0
2023-04-06 15:15:00,14.0,14.0,13.98,14.0,137812.0,14.0,14.0,13.98,14.0,137812.0
2023-04-06 15:20:00,14.0,14.02,13.98,13.99,143931.0,14.0,14.02,13.98,13.99,143931.0
2023-04-06 15:25:00,13.99,14.02,13.98,14.01,173204.0,13.99,14.02,13.98,14.01,173204.0
2023-04-06 15:30:00,14.01,14.02,13.98,14.0,255251.0,14.01,14.02,13.98,14.0,255251.0
2023-04-06 15:35:00,14.0,14.02,13.99,14.0,150631.0,14.0,14.02,13.99,14.0,150631.0
2023-04-06 15:40:00,13.99,14.0,13.97,14.0,235975.0,13.99,14.0,13.97,14.0,235975.0
2023-04-06 15:45:00,14.0,14.02,13.99,14.02,278970.0,14.0,14.02,13.99,14.02,278970.0
2023-04-06 15:50:00,14.01,14.02,13.98,13.99,560895.0,14.01,14.02,13.98,13.99,560895.0
2023-04-06 15:55:00,13.99,14.01,13.98,14.0,507842.0,13.99,14.01,13.98,14.0,507842.0
2023-04-10 09:30:00,13.97,14.01,13.91,14.0,364690.0,13.97,14.01,13.91,14.0,364690.0
2023-04-10 09:35:00,13.99,14.04,13.97,14.02,259839.0,13.99,14.04,13.97,14.02,259839.0
2023-04-10 09:40:00,14.02,14.09,14.0,14.05,145795.0,14.02,14.09,14.0,14.05,145795.0
2023-04-10 09:45:00,14.05,14.09,14.03,14.09,180845.0,14.05,14.09,14.03,14.09,180845.0
2023-04-10 09:50:00,14.08,14.12,14.04,14.07,172414.0,14.08,14.12,14.04,14.07,172414.0
2023-04-10 09:55:00,14.08,14.13,14.06,14.08,242314.0,14.08,14.13,14.06,14.08,242314.0
2023-04-10 10:00:00,14.08,14.13,14.05,14.11,228557.0,14.08,14.13,14.05,14.11,228557.0
2023-04-10 10:05:00,14.12,14.13,14.08,14.13,159544.0,14.12,14.13,14.08,14.13,159544.0
2023-04-10 10:10:00,14.14,14.14,14.1,14.11,94430.0,14.14,14.14,14.1,14.11,94430.0
2023-04-10 10:15:00,14.11,14.12,14.08,14.11,102127.0,14.11,14.12,14.08,14.11,102127.0
2023-04-10 10:20:00,14.11,14.11,14.09,14.11,36418.0,14.11,14.11,14.09,14.11,36418.0
2023-04-10 10:25:00,14.11,14.12,14.07,14.09,137683.0,14.11,14.12,14.07,14.09,137683.0
2023-04-10 10:30:00,14.09,14.13,14.08,14.11,177038.0,14.09,14.13,14.08,14.11,177038.0
2023-04-10 10:35:00,14.11,14.13,14.09,14.11,285861.0,14.11,14.13,14.09,14.11,285861.0
2023-04-10 10:40:00,14.11,14.12,14.09,14.12,124300.0,14.11,14.12,14.09,14.12,124300.0
2023-04-10 10:45:00,14.11,14.12,14.04,14.05,254335.0,14.11,14.12,14.04,14.05,254335.0
2023-04-10 10:50:00,14.04,14.07,14.04,14.06,91863.0,14.04,14.07,14.04,14.06,91863.0
2023-04-10 10:55:00,14.07,14.09,14.03,14.03,140222.0,14.07,14.09,14.03,14.03,140222.0
2023-04-10 11:00:00,14.04,14.06,14.03,14.04,150318.0,14.04,14.06,14.03,14.04,150318.0
2023-04-10 11:05:00,14.03,14.05,14.01,14.02,228094.0,14.03,14.05,14.01,14.02,228094.0
2023-04-10 11:10:00,14.02,14.1,14.01,14.1,377987.0,14.02,14.1,14.01,14.1,377987.0
2023-04-10 11:15:00,14.1,14.1,14.08,14.09,84043.0,14.1,14.1,14.08,14.09,84043.0
2023-04-10 11:20:00,14.09,14.1,14.05,14.06,192142.0,14.09,14.1,14.05,14.06,192142.0
2023-04-10 11:25:00,14.06,14.09,14.05,14.08,176075.0,14.06,14.09,14.05,14.08,176075.0
2023-04-10 11:30:00,14.08,14.09,14.06,14.09,109187.0,14.08,14.09,14.06,14.09,109187.0
2023-04-10 11:35:00,14.09,14.12,14.07,14.12,391148.0,14.09,14.12,14.07,14.12,391148.0
2023-04-10 11:40:00,14.12,14.12,14.08,14.1,199867.0,14.12,14.12,14.08,14.1,199867.0
2023-04-10 11:45:00,14.09,14.11,14.09,14.11,74953.0,14.09,14.11,14.09,14.11,74953.0
2023-04-10 11:50:00,14.11,14.11,14.07,14.1,367179.0,14.11,14.11,14.07,14.1,367179.0
2023-04-10 11:55:00,14.1,14.11,14.04,14.04,230802.0,14.1,14.11,14.04,14.04,230802.0
2023-04-10 12:00:00,14.04,14.05,14.02,14.03,156499.0,14.04,14.05,14.02,14.03,156499.0
2023-04-10 12:05:00,14.02,14.05,14.01,14.04,228349.0,14.02,14.05,14.01,14.04,228349.0
2023-04-10 12:10:00,14.04,14.04,13.99,14.0,130773.0,14.04,14.04,13.99,14.0,130773.0
2023-04-10 12:15:00,13.99,14.03,13.99,14.03,79513.0,13.99,14.03,13.99,14.03,79513.0
2023-04-10 12:20:00,14.03,14.04,14.01,14.04,165021.0,14.03,14.04,14.01,14.04,165021.0
2023-04-10 12:25:00,14.03,14.05,14.03,14.05,41079.0,14.03,14.05,14.03,14.05,41079.0
2023-04-10 12:30:00,14.05,14.07,14.03,14.06,176392.0,14.05,14.07,14.03,14.06,176392.0
2023-04-10 12:35:00,14.06,14.09,14.05,14.09,53738.0,14.06,14.09,14.05,14.09,53738.0
2023-04-10 12:40:00,14.08,14.09,14.06,14.07,147616.0,14.08,14.09,14.06,14.07,147616.0
2023-04-10 12:45:00,14.07,14.08,14.05,14.07,131134.0,14.07,14.08,14.05,14.07,131134.0
2023-04-10 12:50:00,14.07,14.08,14.04,14.06,118930.0,14.07,14.08,14.04,14.06,118930.0
2023-04-10 12:55:00,14.06,14.08,14.05,14.07,49956.0,14.06,14.08,14.05,14.07,49956.0
2023-04-10 13:00:00,14.07,14.07,14.05,14.06,55078.0,14.07,14.07,14.05,14.06,55078.0
2023-04-10 13:05:00,14.06,14.08,14.05,14.08,84923.0,14.06,14.08,14.05,14.08,84923.0
2023-04-10 13:10:00,14.08,14.09,14.07,14.09,172254.0,14.08,14.09,14.07,14.09,172254.0
2023-04-10 13:15:00,14.09,14.11,14.08,14.1,205729.0,14.09,14.11,14.08,14.1,205729.0
2023-04-10 13:20:00,14.1,14.1,14.07,14.09,169603.0,14.1,14.1,14.07,14.09,169603.0
2023-04-10 13:25:00,14.09,14.1,14.08,14.09,64144.0,14.09,14.1,14.08,14.09,64144.0
2023-04-10 13:30:00,14.09,14.1,14.08,14.09,70638.0,14.09,14.1,14.08,14.09,70638.0
2023-04-10 13:35:00,14.09,14.09,14.08,14.09,94726.0,14.09,14.09,14.08,14.09,94726.0
2023-04-10 13:40:00,14.08,14.09,14.07,14.09,107519.0,14.08,14.09,14.07,14.09,107519.0
2023-04-10 13:45:00,14.09,14.12,14.08,14.12,161393.0,14.09,14.12,14.08,14.12,161393.0
2023-04-10 13:50:00,14.11,14.12,14.1,14.1,87189.0,14.11,14.12,14.1,14.1,87189.0
2023-04-10 13:55:00,14.1,14.11,14.09,14.09,57849.0,14.1,14.11,14.09,14.09,57849.0
2023-04-10 14:00:00,14.1,14.1,14.08,14.09,57675.0,14.1,14.1,14.08,14.09,57675.0
2023-04-10 14:05:00,14.09,14.11,14.08,14.09,69030.0,14.09,14.11,14.08,14.09,69030.0
2023-04-10 14:10:00,14.09,14.1,14.08,14.1,40232.0,14.09,14.1,14.08,14.1,40232.0
2023-04-10 14:15:00,14.1,14.12,14.09,14.11,116961.0,14.1,14.12,14.09,14.11,116961.0
2023-04-10 14:20:00,14.11,14.13,14.1,14.11,221913.0,14.11,14.13,14.1,14.11,221913.0
2023-04-10 14:25:00,14.12,14.12,14.1,14.12,75153.0,14.12,14.12,14.1,14.12,75153.0
2023-04-10 14:30:00,14.12,14.13,14.11,14.12,92011.0,14.12,14.13,14.11,14.12,92011.0
2023-04-10 14:35:00,14.12,14.12,14.1,14.12,160689.0,14.12,14.12,14.1,14.12,160689.0
2023-04-10 14:40:00,14.11,14.12,14.1,14.11,54212.0,14.11,14.12,14.1,14.11,54212.0
2023-04-10 14:45:00,14.11,14.12,14.1,14.11,75811.0,14.11,14.12,14.1,14.11,75811.0
2023-04-10 14:50:00,14.11,14.12,14.1,14.12,224798.0,14.11,14.12,14.1,14.12,224798.0
2023-04-10 14:55:00,14.12,14.13,14.11,14.12,115813.0,14.12,14.13,14.11,14.12,115813.0
2023-04-10 15:00:00,14.12,14.14,14.11,14.13,253794.0,14.12,14.14,14.11,14.13,253794.0
2023-04-10 15:05:00,14.14,14.14,14.12,14.13,161420.0,14.14,14.14,14.12,14.13,161420.0
2023-04-10 15:10:00,14.13,14.13,14.11,14.13,117750.0,14.13,14.13,14.11,14.13,117750.0
2023-04-10 15:15:00,14.13,14.15,14.12,14.14,222977.0,14.13,14.15,14.12,14.14,222977.0
2023-04-10 15:20:00,14.14,14.15,14.12,14.13,272451.0,14.14,14.15,14.12,14.13,272451.0
2023-04-10 15:25:00,14.13,14.13,14.12,14.13,138157.0,14.13,14.13,14.12,14.13,138157.0
2023-04-10 15:30:00,14.13,14.15,14.12,14.15,306279.0,14.13,14.15,14.12,14.15,306279.0
2023-04-10 15:35:00,14.15,14.17,14.14,14.16,608343.0,14.15,14.17,14.14,14.16,608343.0
2023-04-10 15:40:00,14.16,14.17,14.15,14.16,529872.0,14.16,14.17,14.15,14.16,529872.0
2023-04-10 15:45:00,14.16,14.17,14.14,14.15,959721.0,14.16,14.17,14.14,14.15,959721.0
2023-04-10 15:50:00,14.15,14.17,14.14,14.15,1166846.0,14.15,14.17,14.14,14.15,1166846.0
2023-04-10 15:55:00,14.15,14.17,14.13,14.15,2274486.0,14.15,14.17,14.13,14.15,2274486.0
2023-04-11 09:30:00,14.22,14.22,14.14,14.14,439293.0,14.22,14.22,14.14,14.14,439293.0
2023-04-11 09:35:00,14.14,14.2,14.12,14.16,314536.0,14.14,14.2,14.12,14.16,314536.0
2023-04-11 09:40:00,14.16,14.17,14.08,14.14,218134.0,14.16,14.17,14.08,14.14,218134.0
2023-04-11 09:45:00,14.14,14.18,14.12,14.13,123551.0,14.14,14.18,14.12,14.13,123551.0
2023-04-11 09:50:00,14.13,14.18,14.12,14.17,180315.0,14.13,14.18,14.12,14.17,180315.0
2023-04-11 09:55:00,14.16,14.2,14.15,14.16,225313.0,14.16,14.2,14.15,14.16,225313.0
2023-04-11 10:00:00,14.16,14.2,14.15,14.18,209549.0,14.16,14.2,14.15,14.18,209549.0
2023-04-11 10:05:00,14.18,14.24,14.16,14.23,520706.0,14.18,14.24,14.16,14.23,520706.0
2023-04-11 10:10:00,14.23,14.25,14.19,14.24,377201.0,14.23,14.25,14.19,14.24,377201.0
2023-04-11 10:15:00,14.23,14.25,14.22,14.23,145964.0,14.23,14.25,14.22,14.23,145964.0
2023-04-11 10:20:00,14.24,14.28,14.22,14.28,448341.0,14.24,14.28,14.22,14.28,448341.0
2023-04-11 10:25:00,14.27,14.29,14.2,14.21,164892.0,14.27,14.29,14.2,14.21,164892.0
2023-04-11 10:30:00,14.21,14.27,14.21,14.26,226459.0,14.21,14.27,14.21,14.26,226459.0
2023-04-11 10:35:00,14.26,14.28,14.23,14.27,183807.0,14.26,14.28,14.23,14.27,183807.0
2023-04-11 10:40:00,14.27,14.3,14.25,14.27,496681.0,14.27,14.3,14.25,14.27,496681.0
2023-04-11 10:45:00,14.26,14.27,14.21,14.25,200769.0,14.26,14.27,14.21,14.25,200769.0
2023-04-11 10:50:00,14.25,14.28,14.25,14.28,97799.0,14.25,14.28,14.25,14.28,97799.0
2023-04-11 10:55:00,14.27,14.29,14.27,14.29,103012.0,14.27,14.29,14.27,14.29,103012.0
2023-04-11 11:00:00,14.29,14.33,14.28,14.33,154218.0,14.29,14.33,14.28,14.33,154218.0
2023-04-11 11:05:00,14.32,14.34,14.31,14.32,173553.0,14.32,14.34,14.31,14.32,173553.0
2023-04-11 11:10:00,14.32,14.36,14.31,14.36,163265.0,14.32,14.36,14.31,14.36,163265.0
2023-04-11 11:15:00,14.36,14.4,14.35,14.39,248602.0,14.36,14.4,14.35,14.39,248602.0
2023-04-11 11:20:00,14.39,14.41,14.37,14.38,225339.0,14.39,14.41,14.37,14.38,225339.0
2023-04-11 11:25:00,14.38,14.4,14.33,14.36,457134.0,14.38,14.4,14.33,14.36,457134.0
2023-04-11 11:30:00,14.36,14.38,14.33,14.37,132446.0,14.36,14.38,14.33,14.37,132446.0
2023-04-11 11:35:00,14.37,14.39,14.36,14.39,166965.0,14.37,14.39,14.36,14.39,166965.0
2023-04-11 11:40:00,14.38,14.4,14.38,14.39,204024.0,14.38,14.4,14.38,14.39,204024.0
2023-04-11 11:45:00,14.39,14.4,14.38,14.4,56488.0,14.39,14.4,14.38,14.4,56488.0
2023-04-11 11:50:00,14.4,14.42,14.39,14.41,152068.0,14.4,14.42,14.39,14.41,152068.0
2023-04-11 11:55:00,14.41,14.42,14.38,14.42,98871.0,14.41,14.42,14.38,14.42,98871.0
2023-04-11 12:00:00,14.41,14.45,14.41,14.45,171047.0,14.41,14.45,14.41,14.45,171047.0
2023-04-11 12:05:00,14.45,14.49,14.44,14.48,268706.0,14.45,14.49,14.44,14.48,268706.0
2023-04-11 12:10:00,14.48,14.51,14.47,14.5,244038.0,14.48,14.51,14.47,14.5,244038.0
2023-04-11 12:15:00,14.5,14.5,14.47,14.48,142009.0,14.5,14.5,14.47,14.48,142009.0
2023-04-11 12:20:00,14.48,14.5,14.44,14.45,265871.0,14.48,14.5,14.44,14.45,265871.0
2023-04-11 12:25:00,14.45,14.46,14.44,14.45,123044.0,14.45,14.46,14.44,14.45,123044.0
2023-04-11 12:30:00,14.44,14.49,14.44,14.49,188649.0,14.44,14.49,14.44,14.49,188649.0
2023-04-11 12:35:00,14.48,14.49,14.41,14.43,172120.0,14.48,14.49,14.41,14.43,172120.0
2023-04-11 12:40:00,14.43,14.46,14.42,14.43,175851.0,14.43,14.46,14.42,14.43,175851.0
2023-04-11 12:45:00,14.42,14.43,14.39,14.4,75204.0,14.42,14.43,14.39,14.4,75204.0
2023-04-11 12:50:00,14.4,14.41,14.39,14.39,70991.0,14.4,14.41,14.39,14.39,70991.0
2023-04-11 12:55:00,14.39,14.39,14.36,14.37,72484.0,14.39,14.39,14.36,14.37,72484.0
2023-04-11 13:00:00,14.37,14.38,14.36,14.38,87730.0,14.37,14.38,14.36,14.38,87730.0
2023-04-11 13:05:00,14.38,14.42,14.37,14.41,156103.0,14.38,14.42,14.37,14.41,156103.0
2023-04-11 13:10:00,14.41,14.41,14.38,14.38,75703.0,14.41,14.41,14.38,14.38,75703.0
2023-04-11 13:15:00,14.39,14.41,14.38,14.41,42144.0,14.39,14.41,14.38,14.41,42144.0
2023-04-11 13:20:00,14.41,14.42,14.39,14.4,61734.0,14.41,14.42,14.39,14.4,61734.0
2023-04-11 13:25:00,14.4,14.41,14.39,14.41,26454.0,14.4,14.41,14.39,14.41,26454.0
2023-04-11 13:30:00,14.41,14.43,14.39,14.42,125439.0,14.41,14.43,14.39,14.42,125439.0
2023-04-11 13:35:00,14.42,14.42,14.4,14.42,108265.0,14.42,14.42,14.4,14.42,108265.0
2023-04-11 13:40:00,14.42,14.42,14.4,14.41,67990.0,14.42,14.42,14.4,14.41,67990.0
2023-04-11 13:45:00,14.41,14.43,14.4,14.42,100740.0,14.41,14.43,14.4,14.42,100740.0
2023-04-11 13:50:00,14.42,14.42,14.38,14.4,189405.0,14.42,14.42,14.38,14.4,189405.0
2023-04-11 13:55:00,14.4,14.4,14.36,14.38,227818.0,14.4,14.4,14.36,14.38,227818.0
2023-04-11 14:00:00,14.38,14.39,14.33,14.35,184299.0,14.38,14.39,14.33,14.35,184299.0
2023-04-11 14:05:00,14.35,14.36,14.33,14.33,89782.0,14.35,14.36,14.33,14.33,89782.0
2023-04-11 14:10:00,14.33,14.35,14.32,14.34,131140.0,14.33,14.35,14.32,14.34,131140.0
2023-04-11 14:15:00,14.33,14.36,14.32,14.36,138364.0,14.33,14.36,14.32,14.36,138364.0
2023-04-11 14:20:00,14.36,14.38,14.35,14.37,59447.0,14.36,14.38,14.35,14.37,59447.0
2023-04-11 14:25:00,14.37,14.38,14.36,14.37,72397.0,14.37,14.38,14.36,14.37,72397.0
2023-04-11 14:30:00,14.37,14.39,14.37,14.39,127607.0,14.37,14.39,14.37,14.39,127607.0
2023-04-11 14:35:00,14.39,14.4,14.38,14.39,63937.0,14.39,14.4,14.38,14.39,63937.0
2023-04-11 14:40:00,14.39,14.41,14.39,14.41,127992.0,14.39,14.41,14.39,14.41,127992.0
2023-04-11 14:45:00,14.41,14.42,14.38,14.4,112159.0,14.41,14.42,14.38,14.4,112159.0
2023-04-11 14:50:00,14.39,14.4,14.39,14.4,23077.0,14.39,14.4,14.39,14.4,23077.0
2023-04-11 14:55:00,14.4,14.4,14.38,14.39,80306.0,14.4,14.4,14.38,14.39,80306.0
2023-04-11 15:00:00,14.39,14.41,14.38,14.4,101168.0,14.39,14.41,14.38,14.4,101168.0
2023-04-11 15:05:00,14.4,14.4,14.38,14.39,117355.0,14.4,14.4,14.38,14.39,117355.0
2023-04-11 15:10:00,14.39,14.42,14.38,14.42,119246.0,14.39,14.42,14.38,14.42,119246.0
2023-04-11 15:15:00,14.42,14.49,14.41,14.46,515005.0,14.42,14.49,14.41,14.46,515005.0
2023-04-11 15:20:00,14.46,14.47,14.44,14.46,143517.0,14.46,14.47,14.44,14.46,143517.0
2023-04-11 15:25:00,14.45,14.46,14.44,14.46,132565.0,14.45,14.46,14.44,14.46,132565.0
2023-04-11 15:30:00,14.46,14.46,14.42,14.43,169025.0,14.46,14.46,14.42,14.43,169025.0
2023-04-11 15:35:00,14.43,14.43,14.38,14.38,297831.0,14.43,14.43,14.38,14.38,297831.0
2023-04-11 15:40:00,14.39,14.4,14.36,14.39,456810.0,14.39,14.4,14.36,14.39,456810.0
2023-04-11 15:45:00,14.38,14.39,14.36,14.39,362493.0,14.38,14.39,14.36,14.39,362493.0
2023-04-11 15:50:00,14.39,14.4,14.35,14.36,544351.0,14.39,14.4,14.35,14.36,544351.0
2023-04-11 15:55:00,14.36,14.36,14.31,14.33,1098909.0,14.36,14.36,14.31,14.33,1098909.0
2023-04-12 09:30:00,13.85,13.85,13.5,13.61,4534942.0,13.85,13.85,13.5,13.61,4534942.0
2023-04-12 09:35:00,13.61,13.73,13.52,13.64,2434240.0,13.61,13.73,13.52,13.64,2434240.0
2023-04-12 09:40:00,13.63,13.71,13.6,13.62,1423033.0,13.63,13.71,13.6,13.62,1423033.0
2023-04-12 09:45:00,13.63,13.66,13.47,13.48,2160746.0,13.63,13.66,13.47,13.48,2160746.0
2023-04-12 09:50:00,13.48,13.48,13.35,13.37,3059163.0,13.48,13.48,13.35,13.37,3059163.0
2023-04-12 09:55:00,13.37,13.38,13.26,13.31,1906910.0,13.37,13.38,13.26,13.31,1906910.0
2023-04-12 10:00:00,13.31,13.32,13.21,13.23,2246765.0,13.31,13.32,13.21,13.23,2246765.0
2023-04-12 10:05:00,13.23,13.32,13.2,13.27,1561599.0,13.23,13.32,13.2,13.27,1561599.0
2023-04-12 10:10:00,13.27,13.31,13.23,13.26,1340189.0,13.27,13.31,13.23,13.26,1340189.0
2023-04-12 10:15:00,13.26,13.3,13.18,13.19,1809318.0,13.26,13.3,13.18,13.19,1809318.0
2023-04-12 10:20:00,13.2,13.22,13.15,13.17,1627700.0,13.2,13.22,13.15,13.17,1627700.0
2023-04-12 10:25:00,13.17,13.21,13.11,13.17,1402632.0,13.17,13.21,13.11,13.17,1402632.0
2023-04-12 10:30:00,13.18,13.19,13.07,13.08,1728816.0,13.18,13.19,13.07,13.08,1728816.0
2023-04-12 10:35:00,13.08,13.1,13.03,13.08,1680126.0,13.08,13.1,13.03,13.08,1680126.0
2023-04-12 10:40:00,13.07,13.09,13.03,13.05,1294030.0,13.07,13.09,13.03,13.05,1294030.0
2023-04-12 10:45:00,13.05,13.1,13.04,13.07,1143485.0,13.05,13.1,13.04,13.07,1143485.0
2023-04-12 10:50:00,13.06,13.09,13.03,13.04,1552932.0,13.06,13.09,13.03,13.04,1552932.0
2023-04-12 10:55:00,13.04,13.04,12.96,13.01,2003807.0,13.04,13.04,12.96,13.01,2003807.0
2023-04-12 11:00:00,13.01,13.04,12.97,12.97,1111006.0,13.01,13.04,12.97,12.97,1111006.0
2023-04-12 11:05:00,12.98,13.0,12.92,12.97,1538491.0,12.98,13.0,12.92,12.97,1538491.0
2023-04-12 11:10:00,12.96,12.99,12.93,12.96,834944.0,12.96,12.99,12.93,12.96,834944.0
2023-04-12 11:15:00,12.97,13.02,12.94,13.0,1642281.0,12.97,13.02,12.94,13.0,1642281.0
2023-04-12 11:20:00,13.0,13.0,12.96,12.99,1232427.0,13.0,13.0,12.96,12.99,1232427.0
2023-04-12 11:25:00,12.99,13.05,12.98,13.04,1475520.0,12.99,13.05,12.98,13.04,1475520.0
2023-04-12 11:30:00,13.04,13.06,12.99,12.99,1701487.0,13.04,13.06,12.99,12.99,1701487.0
2023-04-12 11:35:00,13.0,13.06,12.98,13.0,923227.0,13.0,13.06,12.98,13.0,923227.0
2023-04-12 11:40:00,13.01,13.06,13.0,13.04,807659.0,13.01,13.06,13.0,13.04,807659.0
2023-04-12 11:45:00,13.04,13.05,12.99,13.01,1102537.0,13.04,13.05,12.99,13.01,1102537.0
2023-04-12 11:50:00,13.01,13.03,12.98,13.0,970103.0,13.01,13.03,12.98,13.0,970103.0
2023-04-12 11:55:00,13.0,13.05,12.98,13.04,1087845.0,13.0,13.05,12.98,13.04,1087845.0
2023-04-12 12:00:00,13.04,13.09,13.03,13.06,1194801.0,13.04,13.09,13.03,13.06,1194801.0
2023-04-12 12:05:00,13.06,13.06,13.0,13.02,778544.0,13.06,13.06,13.0,13.02,778544.0
2023-04-12 12:10:00,13.02,13.06,13.01,13.04,739486.0,13.02,13.06,13.01,13.04,739486.0
2023-04-12 12:15:00,13.04,13.05,13.01,13.01,803365.0,13.04,13.05,13.01,13.01,803365.0
2023-04-12 12:20:00,13.02,13.05,13.0,13.03,580385.0,13.02,13.05,13.0,13.03,580385.0
2023-04-12 12:25:00,13.04,13.1,13.02,13.1,669833.0,13.04,13.1,13.02,13.1,669833.0
2023-04-12 12:30:00,13.1,13.11,13.06,13.08,684102.0,13.1,13.11,13.06,13.08,684102.0
2023-04-12 12:35:00,13.08,13.08,13.05,13.05,620220.0,13.08,13.08,13.05,13.05,620220.0
2023-04-12 12:40:00,13.06,13.06,13.02,13.03,721599.0,13.06,13.06,13.02,13.03,721599.0
2023-04-12 12:45:00,13.02,13.05,13.01,13.02,493613.0,13.02,13.05,13.01,13.02,493613.0
2023-04-12 12:50:00,13.02,13.05,13.01,13.04,378917.0,13.02,13.05,13.01,13.04,378917.0
2023-04-12 12:55:00,13.04,13.07,13.04,13.06,509372.0,13.04,13.07,13.04,13.06,509372.0
2023-04-12 13:00:00,13.05,13.07,13.02,13.03,718134.0,13.05,13.07,13.02,13.03,718134.0
2023-04-12 13:05:00,13.03,13.05,13.01,13.04,492952.0,13.03,13.05,13.01,13.04,492952.0
2023-04-12 13:10:00,13.05,13.08,13.04,13.08,777815.0,13.05,13.08,13.04,13.08,777815.0
2023-04-12 13:15:00,13.08,13.09,13.05,13.06,400628.0,13.08,13.09,13.05,13.06,400628.0
2023-04-12 13:20:00,13.05,13.08,13.04,13.07,478107.0,13.05,13.08,13.04,13.07,478107.0
2023-04-12 13:25:00,13.07,13.17,13.05,13.12,929380.0,13.07,13.17,13.05,13.12,929380.0
2023-04-12 13:30:00,13.12,13.14,13.1,13.12,555092.0,13.12,13.14,13.1,13.12,555092.0
2023-04-12 13:35:00,13.12,13.12,13.06,13.07,445161.0,13.12,13.12,13.06,13.07,445161.0
2023-04-12 13:40:00,13.07,13.07,13.03,13.04,601240.0,13.07,13.07,13.03,13.04,601240.0
2023-04-12 13:45:00,13.04,13.07,13.01,13.05,701214.0,13.04,13.07,13.01,13.05,701214.0
2023-04-12 13:50:00,13.04,13.08,13.03,13.06,330915.0,13.04,13.08,13.03,13.06,330915.0
2023-04-12 13:55:00,13.06,13.06,13.04,13.04,207868.0,13.06,13.06,13.04,13.04,207868.0
2023-04-12 14:00:00,13.04,13.08,13.02,13.02,562480.0,13.04,13.08,13.02,13.02,562480.0
2023-04-12 14:05:00,13.03,13.03,12.99,12.99,1082830.0,13.03,13.03,12.99,12.99,1082830.0
2023-04-12 14:10:00,13.0,13.05,12.98,13.04,710713.0,13.0,13.05,12.98,13.04,710713.0
2023-04-12 14:15:00,13.04,13.05,13.02,13.04,268929.0,13.04,13.05,13.02,13.04,268929.0
2023-04-12 14:20:00,13.04,13.05,13.02,13.04,495834.0,13.04,13.05,13.02,13.04,495834.0
2023-04-12 14:25:00,13.04,13.05,12.98,13.01,1146622.0,13.04,13.05,12.98,13.01,1146622.0
2023-04-12 14:30:00,13.01,13.01,12.96,12.98,1119903.0,13.01,13.01,12.96,12.98,1119903.0
2023-04-12 14:35:00,12.97,12.99,12.93,12.93,1029838.0,12.97,12.99,12.93,12.93,1029838.0
2023-04-12 14:40:00,12.94,12.96,12.93,12.95,657438.0,12.94,12.96,12.93,12.95,657438.0
2023-04-12 14:45:00,12.95,12.97,12.92,12.93,637971.0,12.95,12.97,12.92,12.93,637971.0
2023-04-12 14:50:00,12.93,12.97,12.92,12.96,495946.0,12.93,12.97,12.92,12.96,495946.0
2023-04-12 14:55:00,12.96,12.96,12.93,12.95,501263.0,12.96,12.96,12.93,12.95,501263.0
2023-04-12 15:00:00,12.95,12.95,12.92,12.94,554513.0,12.95,12.95,12.92,12.94,554513.0
2023-04-12 15:05:00,12.94,12.97,12.93,12.97,515165.0,12.94,12.97,12.93,12.97,515165.0
2023-04-12 15:10:00,12.97,12.97,12.95,12.96,392444.0,12.97,12.97,12.95,12.96,392444.0
2023-04-12 15:15:00,12.96,12.96,12.92,12.94,863601.0,12.96,12.96,12.92,12.94,863601.0
2023-04-12 15:20:00,12.93,12.96,12.91,12.94,942201.0,12.93,12.96,12.91,12.94,942201.0
2023-04-12 15:25:00,12.94,12.96,12.92,12.93,811611.0,12.94,12.96,12.92,12.93,811611.0
2023-04-12 15:30:00,12.93,12.96,12.92,12.94,554727.0,12.93,12.96,12.92,12.94,554727.0
2023-04-12 15:35:00,12.94,13.03,12.92,13.03,1298915.0,12.94,13.03,12.92,13.03,1298915.0
2023-04-12 15:40:00,13.03,13.04,12.97,12.98,1105241.0,13.03,13.04,12.97,12.98,1105241.0
2023-04-12 15:45:00,12.99,13.03,12.95,12.96,1417388.0,12.99,13.03,12.95,12.96,1417388.0
2023-04-12 15:50:00,12.96,13.0,12.92,12.99,1949571.0,12.96,13.0,12.92,12.99,1949571.0
2023-04-12 15:55:00,12.99,13.03,12.97,13.02,3344110.0,12.99,13.03,12.97,13.02,3344110.0
2023-04-13 09:30:00,13.16,13.18,13.06,13.16,2195077.0,13.16,13.18,13.06,13.16,2195077.0
2023-04-13 09:35:00,13.16,13.16,13.03,13.13,1154446.0,13.16,13.16,13.03,13.13,1154446.0
2023-04-13 09:40:00,13.13,13.16,13.01,13.03,1094647.0,13.13,13.16,13.01,13.03,1094647.0
2023-04-13 09:45:00,13.03,13.07,12.99,13.03,1201303.0,13.03,13.07,12.99,13.03,1201303.0
2023-04-13 09:50:00,13.03,13.05,12.92,12.95,895506.0,13.03,13.05,12.92,12.95,895506.0
2023-04-13 09:55:00,12.94,12.99,12.85,12.9,1086153.0,12.94,12.99,12.85,12.9,1086153.0
2023-04-13 10:00:00,12.9,12.9,12.8,12.83,1170428.0,12.9,12.9,12.8,12.83,1170428.0
2023-04-13 10:05:00,12.83,12.86,12.79,12.84,964990.0,12.83,12.86,12.79,12.84,964990.0
2023-04-13 10:10:00,12.83,12.84,12.76,12.79,1040586.0,12.83,12.84,12.76,12.79,1040586.0
2023-04-13 10:15:00,12.79,12.88,12.78,12.85,1126741.0,12.79,12.88,12.78,12.85,1126741.0
2023-04-13 10:20:00,12.86,12.87,12.79,12.82,860593.0,12.86,12.87,12.79,12.82,860593.0
2023-04-13 10:25:00,12.82,12.9,12.81,12.9,960539.0,12.82,12.9,12.81,12.9,960539.0
2023-04-13 10:30:00,12.9,12.93,12.87,12.91,1094454.0,12.9,12.93,12.87,12.91,1094454.0
2023-04-13 10:35:00,12.92,12.98,12.9,12.96,1128311.0,12.92,12.98,12.9,12.96,1128311.0
2023-04-13 10:40:00,12.96,13.05,12.92,13.02,902738.0,12.96,13.05,12.92,13.02,902738.0
2023-04-13 10:45:00,13.02,13.06,12.94,12.95,1023192.0,13.02,13.06,12.94,12.95,1023192.0
2023-04-13 10:50:00,12.95,13.04,12.94,13.0,535851.0,12.95,13.04,12.94,13.0,535851.0
2023-04-13 10:55:00,13.0,13.01,12.9,12.92,805956.0,13.0,13.01,12.9,12.92,805956.0
2023-04-13 11:00:00,12.92,12.93,12.9,12.92,389405.0,12.92,12.93,12.9,12.92,389405.0
2023-04-13 11:05:00,12.92,12.97,12.91,12.91,625885.0,12.92,12.97,12.91,12.91,625885.0
2023-04-13 11:10:00,12.91,12.93,12.89,12.93,483522.0,12.91,12.93,12.89,12.93,483522.0
2023-04-13 11:15:00,12.93,12.97,12.92,12.95,324353.0,12.93,12.97,12.92,12.95,324353.0
2023-04-13 11:20:00,12.95,12.97,12.89,12.93,520284.0,12.95,12.97,12.89,12.93,520284.0
2023-04-13 11:25:00,12.92,12.95,12.91,12.95,356727.0,12.92,12.95,12.91,12.95,356727.0
2023-04-13 11:30:00,12.95,13.0,12.94,12.96,419648.0,12.95,13.0,12.94,12.96,419648.0
2023-04-13 11:35:00,12.96,12.98,12.95,12.96,265237.0,12.96,12.98,12.95,12.96,265237.0
2023-04-13 11:40:00,12.97,13.0,12.96,12.97,311934.0,12.97,13.0,12.96,12.97,311934.0
2023-04-13 11:45:00,12.97,12.99,12.92,12.93,256116.0,12.97,12.99,12.92,12.93,256116.0
2023-04-13 11:50:00,12.93,12.94,12.89,12.89,438483.0,12.93,12.94,12.89,12.89,438483.0
2023-04-13 11:55:00,12.9,12.94,12.89,12.93,328604.0,12.9,12.94,12.89,12.93,328604.0
2023-04-13 12:00:00,12.93,13.0,12.93,13.0,449769.0,12.93,13.0,12.93,13.0,449769.0
2023-04-13 12:05:00,13.0,13.03,12.98,12.99,442532.0,13.0,13.03,12.98,12.99,442532.0
2023-04-13 12:10:00,12.98,13.02,12.98,13.0,328168.0,12.98,13.02,12.98,13.0,328168.0
2023-04-13 12:15:00,13.0,13.02,12.98,13.02,286574.0,13.0,13.02,12.98,13.02,286574.0
2023-04-13 12:20:00,13.02,13.03,12.99,13.0,132122.0,13.02,13.03,12.99,13.0,132122.0
2023-04-13 12:25:00,13.0,13.01,12.98,13.0,204941.0,13.0,13.01,12.98,13.0,204941.0
2023-04-13 12:30:00,13.01,13.01,12.98,13.0,198652.0,13.01,13.01,12.98,13.0,198652.0
2023-04-13 12:35:00,12.99,13.01,12.98,13.0,557093.0,12.99,13.01,12.98,13.0,557093.0
2023-04-13 12:40:00,13.0,13.0,12.95,12.96,452442.0,13.0,13.0,12.95,12.96,452442.0
2023-04-13 12:45:00,12.96,12.97,12.96,12.97,118039.0,12.96,12.97,12.96,12.97,118039.0
2023-04-13 12:50:00,12.97,13.0,12.94,12.95,332863.0,12.97,13.0,12.94,12.95,332863.0
2023-04-13 12:55:00,12.94,12.97,12.94,12.96,286954.0,12.94,12.97,12.94,12.96,286954.0
2023-04-13 13:00:00,12.96,12.97,12.94,12.97,234400.0,12.96,12.97,12.94,12.97,234400.0
2023-04-13 13:05:00,12.96,13.01,12.96,13.0,230516.0,12.96,13.01,12.96,13.0,230516.0
2023-04-13 13:10:00,13.01,13.04,13.0,13.03,220653.0,13.01,13.04,13.0,13.03,220653.0
2023-04-13 13:15:00,13.03,13.04,12.98,13.01,406356.0,13.03,13.04,12.98,13.01,406356.0
2023-04-13 13:20:00,13.01,13.02,12.97,12.98,261125.0,13.01,13.02,12.97,12.98,261125.0
2023-04-13 13:25:00,12.98,13.0,12.97,12.98,179091.0,12.98,13.0,12.97,12.98,179091.0
2023-04-13 13:30:00,12.98,12.99,12.96,12.98,168604.0,12.98,12.99,12.96,12.98,168604.0
2023-04-13 13:35:00,12.98,12.99,12.96,12.99,188178.0,12.98,12.99,12.96,12.99,188178.0
2023-04-13 13:40:00,12.98,13.0,12.98,12.98,167970.0,12.98,13.0,12.98,12.98,167970.0
2023-04-13 13:45:00,12.99,12.99,12.97,12.99,153499.0,12.99,12.99,12.97,12.99,153499.0
2023-04-13 13:50:00,12.99,13.0,12.98,13.0,108177.0,12.99,13.0,12.98,13.0,108177.0
2023-04-13 13:55:00,13.0,13.02,12.99,13.01,257269.0,13.0,13.02,12.99,13.01,257269.0
2023-04-13 14:00:00,13.02,13.04,13.01,13.02,321381.0,13.02,13.04,13.01,13.02,321381.0
2023-04-13 14:05:00,13.02,13.03,13.0,13.02,223450.0,13.02,13.03,13.0,13.02,223450.0
2023-04-13 14:10:00,13.02,13.02,12.99,13.0,173917.0,13.02,13.02,12.99,13.0,173917.0
2023-04-13 14:15:00,12.99,13.03,12.99,13.02,260962.0,12.99,13.03,12.99,13.02,260962.0
2023-04-13 14:20:00,13.02,13.02,12.99,13.01,221739.0,13.02,13.02,12.99,13.01,221739.0
2023-04-13 14:25:00,13.01,13.02,13.0,13.0,114094.0,13.01,13.02,13.0,13.0,114094.0
2023-04-13 14:30:00,13.01,13.01,12.97,12.98,233795.0,13.01,13.01,12.97,12.98,233795.0
2023-04-13 14:35:00,12.98,12.99,12.95,12.95,323677.0,12.98,12.99,12.95,12.95,323677.0
2023-04-13 14:40:00,12.95,12.98,12.95,12.96,200506.0,12.95,12.98,12.95,12.96,200506.0
2023-04-13 14:45:00,12.97,12.99,12.96,12.98,279459.0,12.97,12.99,12.96,12.98,279459.0
2023-04-13 14:50:00,12.98,12.98,12.96,12.97,202477.0,12.98,12.98,12.96,12.97,202477.0
2023-04-13 14:55:00,12.97,12.97,12.95,12.96,260784.0,12.97,12.97,12.95,12.96,260784.0
2023-04-13 15:00:00,12.96,12.97,12.93,12.93,443347.0,12.96,12.97,12.93,12.93,443347.0
2023-04-13 15:05:00,12.93,12.96,12.92,12.93,464756.0,12.93,12.96,12.92,12.93,464756.0
2023-04-13 15:10:00,12.93,12.94,12.92,12.94,399743.0,12.93,12.94,12.92,12.94,399743.0
2023-04-13 15:15:00,12.93,12.96,12.92,12.96,372473.0,12.93,12.96,12.92,12.96,372473.0
2023-04-13 15:20:00,12.96,12.99,12.94,12.98,503283.0,12.96,12.99,12.94,12.98,503283.0
2023-04-13 15:25:00,12.98,12.99,12.96,12.97,284493.0,12.98,12.99,12.96,12.97,284493.0
2023-04-13 15:30:00,12.96,12.99,12.96,12.98,409438.0,12.96,12.99,12.96,12.98,409438.0
2023-04-13 15:35:00,12.99,12.99,12.97,12.98,383252.0,12.99,12.99,12.97,12.98,383252.0
2023-04-13 15:40:00,12.97,12.98,12.95,12.96,312134.0,12.97,12.98,12.95,12.96,312134.0
2023-04-13 15:45:00,12.96,12.98,12.92,12.93,895016.0,12.96,12.98,12.92,12.93,895016.0
2023-04-13 15:50:00,12.93,12.94,12.91,12.94,763183.0,12.93,12.94,12.91,12.94,763183.0
2023-04-13 15:55:00,12.94,12.97,12.93,12.96,1884936.0,12.94,12.97,12.93,12.96,1884936.0
2023-04-14 09:30:00,12.98,13.03,12.91,12.94,863645.0,12.98,13.03,12.91,12.94,863645.0
2023-04-14 09:35:00,12.94,13.02,12.93,12.99,429734.0,12.94,13.02,12.93,12.99,429734.0
2023-04-14 09:40:00,12.99,12.99,12.88,12.96,839951.0,12.99,12.99,12.88,12.96,839951.0
2023-04-14 09:45:00,12.96,13.05,12.95,13.01,913630.0,12.96,13.05,12.95,13.01,913630.0
2023-04-14 09:50:00,13.01,13.04,13.0,13.0,271468.0,13.01,13.04,13.0,13.0,271468.0
2023-04-14 09:55:00,13.01,13.04,13.0,13.02,209626.0,13.01,13.04,13.0,13.02,209626.0
2023-04-14 10:00:00,13.02,13.06,12.97,13.02,401135.0,13.02,13.06,12.97,13.02,401135.0
2023-04-14 10:05:00,13.02,13.03,12.92,12.95,402822.0,13.02,13.03,12.92,12.95,402822.0
2023-04-14 10:10:00,12.95,13.0,12.91,12.95,419368.0,12.95,13.0,12.91,12.95,419368.0
2023-04-14 10:15:00,12.95,12.97,12.9,12.91,327492.0,12.95,12.97,12.9,12.91,327492.0
2023-04-14 10:20:00,12.91,12.94,12.89,12.91,376210.0,12.91,12.94,12.89,12.91,376210.0
2023-04-14 10:25:00,12.91,12.96,12.9,12.94,263518.0,12.91,12.96,12.9,12.94,263518.0
2023-04-14 10:30:00,12.94,12.96,12.91,12.95,160595.0,12.94,12.96,12.91,12.95,160595.0
2023-04-14 10:35:00,12.95,13.02,12.92,13.01,450598.0,12.95,13.02,12.92,13.01,450598.0
2023-04-14 10:40:00,13.02,13.02,12.93,12.96,299991.0,13.02,13.02,12.93,12.96,299991.0
2023-04-14 10:45:00,12.97,12.99,12.94,12.96,252887.0,12.97,12.99,12.94,12.96,252887.0
2023-04-14 10:50:00,12.95,12.98,12.94,12.97,320226.0,12.95,12.98,12.94,12.97,320226.0
2023-04-14 10:55:00,12.98,13.0,12.96,12.96,217206.0,12.98,13.0,12.96,12.96,217206.0
2023-04-14 11:00:00,12.97,12.98,12.95,12.96,163405.0,12.97,12.98,12.95,12.96,163405.0
2023-04-14 11:05:00,12.96,12.98,12.94,12.98,190109.0,12.96,12.98,12.94,12.98,190109.0
2023-04-14 11:10:00,12.98,12.99,12.91,12.93,383827.0,12.98,12.99,12.91,12.93,383827.0
2023-04-14 11:15:00,12.93,12.93,12.9,12.91,302164.0,12.93,12.93,12.9,12.91,302164.0
2023-04-14 11:20:00,12.92,12.93,12.9,12.91,227859.0,12.92,12.93,12.9,12.91,227859.0
2023-04-14 11:25:00,12.9,12.91,12.88,12.91,390405.0,12.9,12.91,12.88,12.91,390405.0
2023-04-14 11:30:00,12.91,12.91,12.87,12.89,308055.0,12.91,12.91,12.87,12.89,308055.0
2023-04-14 11:35:00,12.9,12.9,12.83,12.84,421400.0,12.9,12.9,12.83,12.84,421400.0
2023-04-14 11:40:00,12.84,12.86,12.82,12.85,142726.0,12.84,12.86,12.82,12.85,142726.0
2023-04-14 11:45:00,12.85,12.86,12.82,12.83,166970.0,12.85,12.86,12.82,12.83,166970.0
2023-04-14 11:50:00,12.82,12.85,12.81,12.84,301106.0,12.82,12.85,12.81,12.84,301106.0
2023-04-14 11:55:00,12.84,12.88,12.82,12.88,252928.0,12.84,12.88,12.82,12.88,252928.0
2023-04-14 12:00:00,12.87,12.88,12.81,12.82,215670.0,12.87,12.88,12.81,12.82,215670.0
2023-04-14 12:05:00,12.82,12.83,12.8,12.82,216884.0,12.82,12.83,12.8,12.82,216884.0
2023-04-14 12:10:00,12.82,12.82,12.8,12.82,209298.0,12.82,12.82,12.8,12.82,209298.0
2023-04-14 12:15:00,12.82,12.83,12.8,12.81,163015.0,12.82,12.83,12.8,12.81,163015.0
2023-04-14 12:20:00,12.8,12.81,12.77,12.8,692912.0,12.8,12.81,12.77,12.8,692912.0
2023-04-14 12:25:00,12.79,12.81,12.79,12.79,180272.0,12.79,12.81,12.79,12.79,180272.0
2023-04-14 12:30:00,12.8,12.84,12.79,12.82,308985.0,12.8,12.84,12.79,12.82,308985.0
2023-04-14 12:35:00,12.83,12.84,12.8,12.84,714627.0,12.83,12.84,12.8,12.84,714627.0
2023-04-14 12:40:00,12.83,12.84,12.81,12.82,167694.0,12.83,12.84,12.81,12.82,167694.0
2023-04-14 12:45:00,12.82,12.83,12.8,12.8,172906.0,12.82,12.83,12.8,12.8,172906.0
2023-04-14 12:50:00,12.8,12.82,12.8,12.81,132085.0,12.8,12.82,12.8,12.81,132085.0
2023-04-14 12:55:00,12.8,12.82,12.8,12.81,102350.0,12.8,12.82,12.8,12.81,102350.0
2023-04-14 13:00:00,12.81,12.84,12.8,12.83,148708.0,12.81,12.84,12.8,12.83,148708.0
2023-04-14 13:05:00,12.83,12.83,12.81,12.82,80653.0,12.83,12.83,12.81,12.82,80653.0
2023-04-14 13:10:00,12.82,12.83,12.81,12.82,177393.0,12.82,12.83,12.81,12.82,177393.0
2023-04-14 13:15:00,12.82,12.83,12.81,12.82,79404.0,12.82,12.83,12.81,12.82,79404.0
2023-04-14 13:20:00,12.82,12.82,12.79,12.81,378641.0,12.82,12.82,12.79,12.81,378641.0
2023-04-14 13:25:00,12.8,12.81,12.77,12.77,190510.0,12.8,12.81,12.77,12.77,190510.0
2023-04-14 13:30:00,12.77,12.77,12.75,12.75,245571.0,12.77,12.77,12.75,12.75,245571.0
2023-04-14 13:35:00,12.76,12.76,12.73,12.75,905424.0,12.76,12.76,12.73,12.75,905424.0
2023-04-14 13:40:00,12.75,12.77,12.74,12.75,237990.0,12.75,12.77,12.74,12.75,237990.0
2023-04-14 13:45:00,12.75,12.76,12.74,12.76,98689.0,12.75,12.76,12.74,12.76,98689.0
2023-04-14 13:50:00,12.76,12.77,12.75,12.76,179145.0,12.76,12.77,12.75,12.76,179145.0
2023-04-14 13:55:00,12.76,12.79,12.75,12.77,236999.0,12.76,12.79,12.75,12.77,236999.0
2023-04-14 14:00:00,12.77,12.78,12.75,12.76,146373.0,12.77,12.78,12.75,12.76,146373.0
2023-04-14 14:05:00,12.76,12.79,12.75,12.78,226842.0,12.76,12.79,12.75,12.78,226842.0
2023-04-14 14:10:00,12.79,12.79,12.76,12.78,161469.0,12.79,12.79,12.76,12.78,161469.0
2023-04-14 14:15:00,12.78,12.79,12.77,12.79,189983.0,12.78,12.79,12.77,12.79,189983.0
2023-04-14 14:20:00,12.78,12.8,12.77,12.8,244256.0,12.78,12.8,12.77,12.8,244256.0
2023-04-14 14:25:00,12.79,12.8,12.78,12.79,162706.0,12.79,12.8,12.78,12.79,162706.0
2023-04-14 14:30:00,12.79,12.81,12.79,12.79,192239.0,12.79,12.81,12.79,12.79,192239.0
2023-04-14 14:35:00,12.79,12.81,12.78,12.79,229449.0,12.79,12.81,12.78,12.79,229449.0
2023-04-14 14:40:00,12.78,12.8,12.77,12.79,169193.0,12.78,12.8,12.77,12.79,169193.0
2023-04-14 14:45:00,12.8,12.8,12.77,12.79,158543.0,12.8,12.8,12.77,12.79,158543.0
2023-04-14 14:50:00,12.79,12.8,12.77,12.78,176303.0,12.79,12.8,12.77,12.78,176303.0
2023-04-14 14:55:00,12.78,12.79,12.77,12.78,170189.0,12.78,12.79,12.77,12.78,170189.0
2023-04-14 15:00:00,12.78,12.78,12.76,12.76,87877.0,12.78,12.78,12.76,12.76,87877.0
2023-04-14 15:05:00,12.77,12.78,12.75,12.78,251080.0,12.77,12.78,12.75,12.78,251080.0
2023-04-14 15:10:00,12.78,12.78,12.76,12.77,315856.0,12.78,12.78,12.76,12.77,315856.0
2023-04-14 15:15:00,12.77,12.78,12.75,12.77,274959.0,12.77,12.78,12.75,12.77,274959.0
2023-04-14 15:20:00,12.77,12.79,12.75,12.78,270999.0,12.77,12.79,12.75,12.78,270999.0
2023-04-14 15:25:00,12.78,12.82,12.77,12.8,466136.0,12.78,12.82,12.77,12.8,466136.0
2023-04-14 15:30:00,12.8,12.82,12.78,12.79,424321.0,12.8,12.82,12.78,12.79,424321.0
2023-04-14 15:35:00,12.79,12.8,12.78,12.8,251839.0,12.79,12.8,12.78,12.8,251839.0
2023-04-14 15:40:00,12.8,12.83,12.8,12.81,436401.0,12.8,12.83,12.8,12.81,436401.0
2023-04-14 15:45:00,12.81,12.81,12.79,12.79,509219.0,12.81,12.81,12.79,12.79,509219.0
2023-04-14 15:50:00,12.79,12.81,12.78,12.79,598680.0,12.79,12.81,12.78,12.79,598680.0
2023-04-14 15:55:00,12.79,12.81,12.78,12.79,1115378.0,12.79,12.81,12.78,12.79,1115378.0
2023-04-17 09:30:00,12.86,12.87,12.8,12.84,587882.0,12.86,12.87,12.8,12.84,587882.0
2023-04-17 09:35:00,12.85,12.95,12.84,12.94,471214.0,12.85,12.95,12.84,12.94,471214.0
2023-04-17 09:40:00,12.95,12.99,12.91,12.97,658618.0,12.95,12.99,12.91,12.97,658618.0
2023-04-17 09:45:00,12.96,13.05,12.95,13.04,1038877.0,12.96,13.05,12.95,13.04,1038877.0
2023-04-17 09:50:00,13.04,13.09,12.99,13.01,568105.0,13.04,13.09,12.99,13.01,568105.0
2023-04-17 09:55:00,13.01,13.05,12.99,13.03,380396.0,13.01,13.05,12.99,13.03,380396.0
2023-04-17 10:00:00,13.03,13.07,13.02,13.04,451240.0,13.03,13.07,13.02,13.04,451240.0
2023-04-17 10:05:00,13.04,13.09,13.04,13.07,590955.0,13.04,13.09,13.04,13.07,590955.0
2023-04-17 10:10:00,13.07,13.12,13.06,13.11,1354384.0,13.07,13.12,13.06,13.11,1354384.0
2023-04-17 10:15:00,13.11,13.14,13.06,13.07,401910.0,13.11,13.14,13.06,13.07,401910.0
2023-04-17 10:20:00,13.08,13.1,13.05,13.07,307478.0,13.08,13.1,13.05,13.07,307478.0
2023-04-17 10:25:00,13.07,13.08,13.04,13.04,334665.0,13.07,13.08,13.04,13.04,334665.0
2023-04-17 10:30:00,13.04,13.1,13.03,13.08,330512.0,13.04,13.1,13.03,13.08,330512.0
2023-04-17 10:35:00,13.08,13.1,13.03,13.04,272714.0,13.08,13.1,13.03,13.04,272714.0
2023-04-17 10:40:00,13.04,13.05,13.01,13.04,170641.0,13.04,13.05,13.01,13.04,170641.0
2023-04-17 10:45:00,13.03,13.09,13.02,13.09,458579.0,13.03,13.09,13.02,13.09,458579.0
2023-04-17 10:50:00,13.09,13.09,13.07,13.08,254501.0,13.09,13.09,13.07,13.08,254501.0
2023-04-17 10:55:00,13.09,13.12,13.07,13.08,423115.0,13.09,13.12,13.07,13.08,423115.0
2023-04-17 11:00:00,13.08,13.1,13.07,13.09,175760.0,13.08,13.1,13.07,13.09,175760.0
2023-04-17 11:05:00,13.09,13.1,13.07,13.08,246959.0,13.09,13.1,13.07,13.08,246959.0
2023-04-17 11:10:00,13.08,13.09,13.07,13.07,194475.0,13.08,13.09,13.07,13.07,194475.0
2023-04-17 11:15:00,13.08,13.12,13.07,13.11,337836.0,13.08,13.12,13.07,13.11,337836.0
2023-04-17 11:20:00,13.12,13.12,13.09,13.1,216329.0,13.12,13.12,13.09,13.1,216329.0
2023-04-17 11:25:00,13.11,13.12,13.07,13.09,408220.0,13.11,13.12,13.07,13.09,408220.0
2023-04-17 11:30:00,13.09,13.09,13.05,13.05,189756.0,13.09,13.09,13.05,13.05,189756.0
2023-04-17 11:35:00,13.05,13.06,13.01,13.02,288291.0,13.05,13.06,13.01,13.02,288291.0
2023-04-17 11:40:00,13.02,13.03,13.01,13.03,194641.0,13.02,13.03,13.01,13.03,194641.0
2023-04-17 11:45:00,13.03,13.05,13.01,13.04,103913.0,13.03,13.05,13.01,13.04,103913.0
2023-04-17 11:50:00,13.04,13.06,13.02,13.03,187966.0,13.04,13.06,13.02,13.03,187966.0
2023-04-17 11:55:00,13.03,13.03,13.0,13.0,199681.0,13.03,13.03,13.0,13.0,199681.0
2023-04-17 12:00:00,13.01,13.04,13.0,13.04,122294.0,13.01,13.04,13.0,13.04,122294.0
2023-04-17 12:05:00,13.04,13.06,13.02,13.04,136086.0,13.04,13.06,13.02,13.04,136086.0
2023-04-17 12:10:00,13.04,13.07,13.04,13.07,153653.0,13.04,13.07,13.04,13.07,153653.0
2023-04-17 12:15:00,13.06,13.08,13.05,13.08,104312.0,13.06,13.08,13.05,13.08,104312.0
2023-04-17 12:20:00,13.08,13.09,13.06,13.08,185372.0,13.08,13.09,13.06,13.08,185372.0
2023-04-17 12:25:00,13.08,13.09,13.06,13.08,225663.0,13.08,13.09,13.06,13.08,225663.0
2023-04-17 12:30:00,13.08,13.08,13.06,13.07,71534.0,13.08,13.08,13.06,13.07,71534.0
2023-04-17 12:35:00,13.06,13.09,13.06,13.08,133872.0,13.06,13.09,13.06,13.08,133872.0
2023-04-17 12:40:00,13.08,13.08,13.05,13.05,71890.0,13.08,13.08,13.05,13.05,71890.0
2023-04-17 12:45:00,13.06,13.06,13.04,13.06,120721.0,13.06,13.06,13.04,13.06,120721.0
2023-04-17 12:50:00,13.05,13.09,13.04,13.06,297268.0,13.05,13.09,13.04,13.06,297268.0
2023-04-17 12:55:00,13.05,13.06,13.04,13.05,45837.0,13.05,13.06,13.04,13.05,45837.0
2023-04-17 13:00:00,13.04,13.06,13.04,13.05,65454.0,13.04,13.06,13.04,13.05,65454.0
2023-04-17 13:05:00,13.06,13.06,13.04,13.05,81552.0,13.06,13.06,13.04,13.05,81552.0
2023-04-17 13:10:00,13.05,13.07,13.04,13.06,81156.0,13.05,13.07,13.04,13.06,81156.0
2023-04-17 13:15:00,13.06,13.08,13.05,13.08,123715.0,13.06,13.08,13.05,13.08,123715.0
2023-04-17 13:20:00,13.07,13.08,13.07,13.07,74479.0,13.07,13.08,13.07,13.07,74479.0
2023-04-17 13:25:00,13.08,13.09,13.07,13.09,66245.0,13.08,13.09,13.07,13.09,66245.0
2023-04-17 13:30:00,13.09,13.09,13.08,13.09,114286.0,13.09,13.09,13.08,13.09,114286.0
2023-04-17 13:35:00,13.09,13.1,13.08,13.08,148481.0,13.09,13.1,13.08,13.08,148481.0
2023-04-17 13:40:00,13.08,13.08,13.05,13.06,111958.0,13.08,13.08,13.05,13.06,111958.0
2023-04-17 13:45:00,13.05,13.06,13.05,13.06,51087.0,13.05,13.06,13.05,13.06,51087.0
2023-04-17 13:50:00,13.06,13.06,13.02,13.03,227320.0,13.06,13.06,13.02,13.03,227320.0
2023-04-17 13:55:00,13.03,13.03,13.0,13.02,208420.0,13.03,13.03,13.0,13.02,208420.0
2023-04-17 14:00:00,13.02,13.02,13.0,13.01,125766.0,13.02,13.02,13.0,13.01,125766.0
2023-04-17 14:05:00,13.02,13.04,13.01,13.04,152304.0,13.02,13.04,13.01,13.04,152304.0
2023-04-17 14:10:00,13.04,13.04,13.02,13.03,107832.0,13.04,13.04,13.02,13.03,107832.0
2023-04-17 14:15:00,13.03,13.04,13.02,13.04,182201.0,13.03,13.04,13.02,13.04,182201.0
2023-04-17 14:20:00,13.04,13.06,13.03,13.05,181626.0,13.04,13.06,13.03,13.05,181626.0
2023-04-17 14:25:00,13.05,13.06,13.04,13.06,146444.0,13.05,13.06,13.04,13.06,146444.0
2023-04-17 14:30:00,13.06,13.07,13.05,13.07,46186.0,13.06,13.07,13.05,13.07,46186.0
2023-04-17 14:35:00,13.07,13.07,13.06,13.07,52322.0,13.07,13.07,13.06,13.07,52322.0
2023-04-17 14:40:00,13.07,13.09,13.06,13.08,167675.0,13.07,13.09,13.06,13.08,167675.0
2023-04-17 14:45:00,13.08,13.09,13.07,13.08,78802.0,13.08,13.09,13.07,13.08,78802.0
2023-04-17 14:50:00,13.09,13.12,13.08,13.12,535078.0,13.09,13.12,13.08,13.12,535078.0
2023-04-17 14:55:00,13.12,13.14,13.11,13.13,374141.0,13.12,13.14,13.11,13.13,374141.0
2023-04-17 15:00:00,13.13,13.16,13.13,13.16,333311.0,13.13,13.16,13.13,13.16,333311.0
2023-04-17 15:05:00,13.16,13.17,13.15,13.17,528104.0,13.16,13.17,13.15,13.17,528104.0
2023-04-17 15:10:00,13.16,13.17,13.14,13.16,381811.0,13.16,13.17,13.14,13.16,381811.0
2023-04-17 15:15:00,13.16,13.17,13.15,13.17,279710.0,13.16,13.17,13.15,13.17,279710.0
2023-04-17 15:20:00,13.17,13.17,13.12,13.13,271356.0,13.17,13.17,13.12,13.13,271356.0
2023-04-17 15:25:00,13.13,13.16,13.13,13.16,171830.0,13.13,13.16,13.13,13.16,171830.0
2023-04-17 15:30:00,13.16,13.16,13.12,13.12,292522.0,13.16,13.16,13.12,13.12,292522.0
2023-04-17 15:35:00,13.12,13.13,13.1,13.1,302981.0,13.12,13.13,13.1,13.1,302981.0
2023-04-17 15:40:00,13.1,13.11,13.05,13.07,910617.0,13.1,13.11,13.05,13.07,910617.0
2023-04-17 15:45:00,13.06,13.09,13.04,13.08,511353.0,13.06,13.09,13.04,13.08,511353.0
2023-04-17 15:50:00,13.09,13.12,13.08,13.09,626299.0,13.09,13.12,13.08,13.09,626299.0
2023-04-17 15:55:00,13.09,13.11,13.09,13.1,1026727.0,13.09,13.11,13.09,13.1,1026727.0
2023-04-18 09:30:00,13.22,13.25,13.16,13.16,805867.0,13.22,13.25,13.16,13.16,805867.0
2023-04-18 09:35:00,13.16,13.2,13.14,13.19,294289.0,13.16,13.2,13.14,13.19,294289.0
2023-04-18 09:40:00,13.18,13.22,13.16,13.2,372482.0,13.18,13.22,13.16,13.2,372482.0
2023-04-18 09:45:00,13.21,13.25,13.2,13.21,207493.0,13.21,13.25,13.2,13.21,207493.0
2023-04-18 09:50:00,13.22,13.22,13.14,13.18,289287.0,13.22,13.22,13.14,13.18,289287.0
2023-04-18 09:55:00,13.18,13.18,13.1,13.1,419921.0,13.18,13.18,13.1,13.1,419921.0
2023-04-18 10:00:00,13.11,13.13,13.08,13.08,216988.0,13.11,13.13,13.08,13.08,216988.0
2023-04-18 10:05:00,13.08,13.14,13.08,13.13,221792.0,13.08,13.14,13.08,13.13,221792.0
2023-04-18 10:10:00,13.14,13.14,13.1,13.13,149845.0,13.14,13.14,13.1,13.13,149845.0
2023-04-18 10:15:00,13.13,13.16,13.12,13.13,161526.0,13.13,13.16,13.12,13.13,161526.0
2023-04-18 10:20:00,13.12,13.14,13.1,13.12,200978.0,13.12,13.14,13.1,13.12,200978.0
2023-04-18 10:25:00,13.12,13.12,13.04,13.04,690311.0,13.12,13.12,13.04,13.04,690311.0
2023-04-18 10:30:00,13.04,13.06,13.0,13.03,368440.0,13.04,13.06,13.0,13.03,368440.0
2023-04-18 10:35:00,13.02,13.03,12.97,13.0,764396.0,13.02,13.03,12.97,13.0,764396.0
2023-04-18 10:40:00,13.0,13.06,12.99,13.03,489739.0,13.0,13.06,12.99,13.03,489739.0
2023-04-18 10:45:00,13.02,13.06,13.0,13.01,226064.0,13.02,13.06,13.0,13.01,226064.0
2023-04-18 10:50:00,13.01,13.08,12.98,13.08,389070.0,13.01,13.08,12.98,13.08,389070.0
2023-04-18 10:55:00,13.08,13.08,13.05,13.08,203866.0,13.08,13.08,13.05,13.08,203866.0
2023-04-18 11:00:00,13.08,13.1,13.07,13.08,165586.0,13.08,13.1,13.07,13.08,165586.0
2023-04-18 11:05:00,13.08,13.1,13.06,13.06,152878.0,13.08,13.1,13.06,13.06,152878.0
2023-04-18 11:10:00,13.06,13.1,13.05,13.09,248054.0,13.06,13.1,13.05,13.09,248054.0
2023-04-18 11:15:00,13.1,13.1,13.06,13.07,65112.0,13.1,13.1,13.06,13.07,65112.0
2023-04-18 11:20:00,13.07,13.09,13.05,13.09,174193.0,13.07,13.09,13.05,13.09,174193.0
2023-04-18 11:25:00,13.09,13.14,13.08,13.13,283183.0,13.09,13.14,13.08,13.13,283183.0
2023-04-18 11:30:00,13.13,13.14,13.12,13.13,243777.0,13.13,13.14,13.12,13.13,243777.0
2023-04-18 11:35:00,13.13,13.15,13.11,13.12,448611.0,13.13,13.15,13.11,13.12,448611.0
2023-04-18 11:40:00,13.11,13.14,13.07,13.14,945552.0,13.11,13.14,13.07,13.14,945552.0
2023-04-18 11:45:00,13.13,13.15,13.11,13.15,229748.0,13.13,13.15,13.11,13.15,229748.0
2023-04-18 11:50:00,13.15,13.15,13.09,13.11,337025.0,13.15,13.15,13.09,13.11,337025.0
2023-04-18 11:55:00,13.11,13.11,13.08,13.1,248625.0,13.11,13.11,13.08,13.1,248625.0
2023-04-18 12:00:00,13.1,13.14,13.08,13.13,462364.0,13.1,13.14,13.08,13.13,462364.0
2023-04-18 12:05:00,13.14,13.15,13.13,13.14,160503.0,13.14,13.15,13.13,13.14,160503.0
2023-04-18 12:10:00,13.14,13.17,13.1,13.15,1004985.0,13.14,13.17,13.1,13.15,1004985.0
2023-04-18 12:15:00,13.16,13.18,13.14,13.18,192210.0,13.16,13.18,13.14,13.18,192210.0
2023-04-18 12:20:00,13.18,13.2,13.16,13.2,208129.0,13.18,13.2,13.16,13.2,208129.0
2023-04-18 12:25:00,13.19,13.22,13.19,13.21,210461.0,13.19,13.22,13.19,13.21,210461.0
2023-04-18 12:30:00,13.21,13.23,13.2,13.21,273226.0,13.21,13.23,13.2,13.21,273226.0
2023-04-18 12:35:00,13.21,13.24,13.21,13.23,177973.0,13.21,13.24,13.21,13.23,177973.0
2023-04-18 12:40:00,13.22,13.24,13.21,13.21,258787.0,13.22,13.24,13.21,13.21,258787.0
2023-04-18 12:45:00,13.21,13.22,13.18,13.21,225528.0,13.21,13.22,13.18,13.21,225528.0
2023-04-18 12:50:00,13.21,13.22,13.18,13.19,200065.0,13.21,13.22,13.18,13.19,200065.0
2023-04-18 12:55:00,13.19,13.2,13.16,13.18,212135.0,13.19,13.2,13.16,13.18,212135.0
2023-04-18 13:00:00,13.18,13.19,13.16,13.19,112672.0,13.18,13.19,13.16,13.19,112672.0
2023-04-18 13:05:00,13.19,13.21,13.18,13.21,130346.0,13.19,13.21,13.18,13.21,130346.0
2023-04-18 13:10:00,13.21,13.22,13.19,13.2,248103.0,13.21,13.22,13.19,13.2,248103.0
2023-04-18 13:15:00,13.2,13.2,13.17,13.19,71687.0,13.2,13.2,13.17,13.19,71687.0
2023-04-18 13:20:00,13.18,13.19,13.16,13.18,148010.0,13.18,13.19,13.16,13.18,148010.0
2023-04-18 13:25:00,13.18,13.19,13.16,13.19,105701.0,13.18,13.19,13.16,13.19,105701.0
2023-04-18 13:30:00,13.19,13.21,13.18,13.21,205882.0,13.19,13.21,13.18,13.21,205882.0
2023-04-18 13:35:00,13.21,13.22,13.2,13.21,114161.0,13.21,13.22,13.2,13.21,114161.0
2023-04-18 13:40:00,13.22,13.23,13.21,13.22,167599.0,13.22,13.23,13.21,13.22,167599.0
2023-04-18 13:45:00,13.22,13.23,13.21,13.23,158971.0,13.22,13.23,13.21,13.23,158971.0
2023-04-18 13:50:00,13.23,13.23,13.22,13.23,153842.0,13.23,13.23,13.22,13.23,153842.0
2023-04-18 13:55:00,13.23,13.23,13.2,13.22,133553.0,13.23,13.23,13.2,13.22,133553.0
2023-04-18 14:00:00,13.21,13.26,13.21,13.25,460585.0,13.21,13.26,13.21,13.25,460585.0
2023-04-18 14:05:00,13.25,13.26,13.23,13.24,295733.0,13.25,13.26,13.23,13.24,295733.0
2023-04-18 14:10:00,13.24,13.25,13.23,13.24,101433.0,13.24,13.25,13.23,13.24,101433.0
2023-04-18 14:15:00,13.24,13.24,13.2,13.21,138827.0,13.24,13.24,13.2,13.21,138827.0
2023-04-18 14:20:00,13.21,13.25,13.21,13.25,112479.0,13.21,13.25,13.21,13.25,112479.0
2023-04-18 14:25:00,13.25,13.27,13.24,13.26,369333.0,13.25,13.27,13.24,13.26,369333.0
2023-04-18 14:30:00,13.26,13.27,13.25,13.27,115919.0,13.26,13.27,13.25,13.27,115919.0
2023-04-18 14:35:00,13.27,13.28,13.25,13.27,234755.0,13.27,13.28,13.25,13.27,234755.0
2023-04-18 14:40:00,13.27,13.27,13.23,13.25,114971.0,13.27,13.27,13.23,13.25,114971.0
2023-04-18 14:45:00,13.25,13.25,13.21,13.25,203955.0,13.25,13.25,13.21,13.25,203955.0
2023-04-18 14:50:00,13.25,13.26,13.23,13.25,207224.0,13.25,13.26,13.23,13.25,207224.0
2023-04-18 14:55:00,13.25,13.27,13.23,13.27,283894.0,13.25,13.27,13.23,13.27,283894.0
2023-04-18 15:00:00,13.27,13.28,13.26,13.28,158268.0,13.27,13.28,13.26,13.28,158268.0
2023-04-18 15:05:00,13.28,13.29,13.27,13.29,172695.0,13.28,13.29,13.27,13.29,172695.0
2023-04-18 15:10:00,13.29,13.3,13.28,13.29,406933.0,13.29,13.3,13.28,13.29,406933.0
2023-04-18 15:15:00,13.28,13.29,13.26,13.26,195222.0,13.28,13.29,13.26,13.26,195222.0
2023-04-18 15:20:00,13.26,13.28,13.25,13.25,227038.0,13.26,13.28,13.25,13.25,227038.0
2023-04-18 15:25:00,13.26,13.26,13.23,13.26,226762.0,13.26,13.26,13.23,13.26,226762.0
2023-04-18 15:30:00,13.26,13.28,13.25,13.28,207592.0,13.26,13.28,13.25,13.28,207592.0
2023-04-18 15:35:00,13.28,13.28,13.25,13.26,212027.0,13.28,13.28,13.25,13.26,212027.0
2023-04-18 15:40:00,13.27,13.28,13.26,13.28,222155.0,13.27,13.28,13.26,13.28,222155.0
2023-04-18 15:45:00,13.28,13.28,13.26,13.27,286545.0,13.28,13.28,13.26,13.27,286545.0
2023-04-18 15:50:00,13.28,13.3,13.26,13.28,654462.0,13.28,13.3,13.26,13.28,654462.0
2023-04-18 15:55:00,13.29,13.3,13.27,13.28,1005401.0,13.29,13.3,13.27,13.28,1005401.0
2023-04-19 09:30:00,13.15,13.32,13.13,13.24,786231.0,13.15,13.32,13.13,13.24,786231.0
2023-04-19 09:35:00,13.24,13.32,13.19,13.3,784082.0,13.24,13.32,13.19,13.3,784082.0
2023-04-19 09:40:00,13.3,13.35,13.27,13.28,446676.0,13.3,13.35,13.27,13.28,446676.0
2023-04-19 09:45:00,13.28,13.37,13.27,13.34,550256.0,13.28,13.37,13.27,13.34,550256.0
2023-04-19 09:50:00,13.35,13.37,13.32,13.36,406080.0,13.35,13.37,13.32,13.36,406080.0
2023-04-19 09:55:00,13.36,13.4,13.25,13.28,767669.0,13.36,13.4,13.25,13.28,767669.0
2023-04-19 10:00:00,13.29,13.31,13.22,13.23,566276.0,13.29,13.31,13.22,13.23,566276.0
2023-04-19 10:05:00,13.22,13.25,13.15,13.24,813499.0,13.22,13.25,13.15,13.24,813499.0
2023-04-19 10:10:00,13.23,13.29,13.21,13.28,463783.0,13.23,13.29,13.21,13.28,463783.0
2023-04-19 10:15:00,13.27,13.3,13.24,13.28,296920.0,13.27,13.3,13.24,13.28,296920.0
2023-04-19 10:20:00,13.28,13.32,13.28,13.29,384717.0,13.28,13.32,13.28,13.29,384717.0
2023-04-19 10:25:00,13.29,13.32,13.26,13.29,486701.0,13.29,13.32,13.26,13.29,486701.0
2023-04-19 10:30:00,13.29,13.33,13.26,13.29,466852.0,13.29,13.33,13.26,13.29,466852.0
2023-04-19 10:35:00,13.29,13.31,13.26,13.31,218071.0,13.29,13.31,13.26,13.31,218071.0
2023-04-19 10:40:00,13.31,13.33,13.26,13.33,244139.0,13.31,13.33,13.26,13.33,244139.0
2023-04-19 10:45:00,13.33,13.34,13.3,13.33,300617.0,13.33,13.34,13.3,13.33,300617.0
2023-04-19 10:50:00,13.34,13.38,13.33,13.36,350905.0,13.34,13.38,13.33,13.36,350905.0
2023-04-19 10:55:00,13.36,13.39,13.35,13.35,333442.0,13.36,13.39,13.35,13.35,333442.0
2023-04-19 11:00:00,13.35,13.41,13.35,13.41,581083.0,13.35,13.41,13.35,13.41,581083.0
2023-04-19 11:05:00,13.4,13.41,13.35,13.37,511867.0,13.4,13.41,13.35,13.37,511867.0
2023-04-19 11:10:00,13.36,13.38,13.31,13.35,317732.0,13.36,13.38,13.31,13.35,317732.0
2023-04-19 11:15:00,13.35,13.39,13.33,13.38,353112.0,13.35,13.39,13.33,13.38,353112.0
2023-04-19 11:20:00,13.38,13.43,13.37,13.42,412390.0,13.38,13.43,13.37,13.42,412390.0
2023-04-19 11:25:00,13.42,13.43,13.4,13.43,293211.0,13.42,13.43,13.4,13.43,293211.0
2023-04-19 11:30:00,13.43,13.48,13.42,13.45,614705.0,13.43,13.48,13.42,13.45,614705.0
2023-04-19 11:35:00,13.44,13.47,13.44,13.46,339676.0,13.44,13.47,13.44,13.46,339676.0
2023-04-19 11:40:00,13.46,13.47,13.44,13.46,287066.0,13.46,13.47,13.44,13.46,287066.0
2023-04-19 11:45:00,13.46,13.46,13.43,13.44,268746.0,13.46,13.46,13.43,13.44,268746.0
2023-04-19 11:50:00,13.45,13.47,13.44,13.46,222042.0,13.45,13.47,13.44,13.46,222042.0
2023-04-19 11:55:00,13.46,13.48,13.45,13.47,370263.0,13.46,13.48,13.45,13.47,370263.0
2023-04-19 12:00:00,13.47,13.5,13.46,13.46,533298.0,13.47,13.5,13.46,13.46,533298.0
2023-04-19 12:05:00,13.46,13.5,13.46,13.48,380838.0,13.46,13.5,13.46,13.48,380838.0
2023-04-19 12:10:00,13.48,13.5,13.47,13.49,429146.0,13.48,13.5,13.47,13.49,429146.0
2023-04-19 12:15:00,13.49,13.53,13.48,13.53,546346.0,13.49,13.53,13.48,13.53,546346.0
2023-04-19 12:20:00,13.53,13.55,13.51,13.55,421368.0,13.53,13.55,13.51,13.55,421368.0
2023-04-19 12:25:00,13.54,13.55,13.51,13.54,296608.0,13.54,13.55,13.51,13.54,296608.0
2023-04-19 12:30:00,13.53,13.59,13.53,13.58,333451.0,13.53,13.59,13.53,13.58,333451.0
2023-04-19 12:35:00,13.58,13.59,13.54,13.54,288713.0,13.58,13.59,13.54,13.54,288713.0
2023-04-19 12:40:00,13.54,13.55,13.52,13.53,150224.0,13.54,13.55,13.52,13.53,150224.0
2023-04-19 12:45:00,13.53,13.55,13.52,13.52,177669.0,13.53,13.55,13.52,13.52,177669.0
2023-04-19 12:50:00,13.53,13.55,13.51,13.54,124556.0,13.53,13.55,13.51,13.54,124556.0
2023-04-19 12:55:00,13.54,13.57,13.52,13.57,320358.0,13.54,13.57,13.52,13.57,320358.0
2023-04-19 13:00:00,13.57,13.58,13.54,13.54,247903.0,13.57,13.58,13.54,13.54,247903.0
2023-04-19 13:05:00,13.55,13.58,13.54,13.57,276945.0,13.55,13.58,13.54,13.57,276945.0
2023-04-19 13:10:00,13.57,13.58,13.55,13.56,177444.0,13.57,13.58,13.55,13.56,177444.0
2023-04-19 13:15:00,13.57,13.58,13.55,13.56,214126.0,13.57,13.58,13.55,13.56,214126.0
2023-04-19 13:20:00,13.56,13.56,13.52,13.54,166484.0,13.56,13.56,13.52,13.54,166484.0
2023-04-19 13:25:00,13.54,13.57,13.53,13.56,191312.0,13.54,13.57,13.53,13.56,191312.0
2023-04-19 13:30:00,13.57,13.57,13.54,13.55,96931.0,13.57,13.57,13.54,13.55,96931.0
2023-04-19 13:35:00,13.54,13.56,13.53,13.54,172908.0,13.54,13.56,13.53,13.54,172908.0
2023-04-19 13:40:00,13.54,13.54,13.5,13.52,259630.0,13.54,13.54,13.5,13.52,259630.0
2023-04-19 13:45:00,13.53,13.54,13.52,13.54,127591.0,13.53,13.54,13.52,13.54,127591.0
2023-04-19 13:50:00,13.54,13.57,13.53,13.57,126732.0,13.54,13.57,13.53,13.57,126732.0
2023-04-19 13:55:00,13.57,13.57,13.54,13.55,236991.0,13.57,13.57,13.54,13.55,236991.0
2023-04-19 14:00:00,13.56,13.6,13.55,13.58,404846.0,13.56,13.6,13.55,13.58,404846.0
2023-04-19 14:05:00,13.58,13.6,13.57,13.58,208064.0,13.58,13.6,13.57,13.58,208064.0
2023-04-19 14:10:00,13.59,13.59,13.56,13.57,152447.0,13.59,13.59,13.56,13.57,152447.0
2023-04-19 14:15:00,13.57,13.6,13.56,13.57,252720.0,13.57,13.6,13.56,13.57,252720.0
2023-04-19 14:20:00,13.58,13.62,13.57,13.61,272969.0,13.58,13.62,13.57,13.61,272969.0
2023-04-19 14:25:00,13.62,13.63,13.61,13.63,159459.0,13.62,13.63,13.61,13.63,159459.0
2023-04-19 14:30:00,13.63,13.63,13.6,13.63,348066.0,13.63,13.63,13.6,13.63,348066.0
2023-04-19 14:35:00,13.63,13.64,13.62,13.63,150556.0,13.63,13.64,13.62,13.63,150556.0
2023-04-19 14:40:00,13.63,13.64,13.62,13.63,156190.0,13.63,13.64,13.62,13.63,156190.0
2023-04-19 14:45:00,13.63,13.64,13.62,13.63,167280.0,13.63,13.64,13.62,13.63,167280.0
2023-04-19 14:50:00,13.63,13.64,13.63,13.64,88637.0,13.63,13.64,13.63,13.64,88637.0
2023-04-19 14:55:00,13.63,13.65,13.63,13.65,497043.0,13.63,13.65,13.63,13.65,497043.0
2023-04-19 15:00:00,13.65,13.65,13.64,13.65,131280.0,13.65,13.65,13.64,13.65,131280.0
2023-04-19 15:05:00,13.65,13.65,13.62,13.65,411551.0,13.65,13.65,13.62,13.65,411551.0
2023-04-19 15:10:00,13.65,13.66,13.63,13.66,381357.0,13.65,13.66,13.63,13.66,381357.0
2023-04-19 15:15:00,13.66,13.67,13.64,13.64,223816.0,13.66,13.67,13.64,13.64,223816.0
2023-04-19 15:20:00,13.64,13.67,13.63,13.67,175482.0,13.64,13.67,13.63,13.67,175482.0
2023-04-19 15:25:00,13.67,13.67,13.65,13.67,250740.0,13.67,13.67,13.65,13.67,250740.0
2023-04-19 15:30:00,13.66,13.68,13.64,13.65,366626.0,13.66,13.68,13.64,13.65,366626.0
2023-04-19 15:35:00,13.65,13.66,13.62,13.63,307912.0,13.65,13.66,13.62,13.63,307912.0
2023-04-19 15:40:00,13.62,13.65,13.62,13.63,418239.0,13.62,13.65,13.62,13.63,418239.0
2023-04-19 15:45:00,13.63,13.63,13.58,13.6,478842.0,13.63,13.63,13.58,13.6,478842.0
2023-04-19 15:50:00,13.61,13.65,13.6,13.64,1068164.0,13.61,13.65,13.6,13.64,1068164.0
2023-04-19 15:55:00,13.64,13.65,13.62,13.63,1683226.0,13.64,13.65,13.62,13.63,1683226.0
2023-04-20 09:30:00,13.47,13.53,13.43,13.48,562513.0,13.47,13.53,13.43,13.48,562513.0
2023-04-20 09:35:00,13.48,13.5,13.44,13.47,478666.0,13.48,13.5,13.44,13.47,478666.0
2023-04-20 09:40:00,13.47,13.5,13.47,13.48,258463.0,13.47,13.5,13.47,13.48,258463.0
2023-04-20 09:45:00,13.47,13.51,13.44,13.44,361445.0,13.47,13.51,13.44,13.44,361445.0
2023-04-20 09:50:00,13.44,13.49,13.4,13.49,349123.0,13.44,13.49,13.4,13.49,349123.0
2023-04-20 09:55:00,13.49,13.52,13.46,13.51,293065.0,13.49,13.52,13.46,13.51,293065.0
2023-04-20 10:00:00,13.52,13.56,13.5,13.54,407591.0,13.52,13.56,13.5,13.54,407591.0
2023-04-20 10:05:00,13.54,13.54,13.45,13.5,431606.0,13.54,13.54,13.45,13.5,431606.0
2023-04-20 10:10:00,13.5,13.56,13.5,13.56,243637.0,13.5,13.56,13.5,13.56,243637.0
2023-04-20 10:15:00,13.56,13.62,13.55,13.62,557778.0,13.56,13.62,13.55,13.62,557778.0
2023-04-20 10:20:00,13.62,13.63,13.59,13.63,793341.0,13.62,13.63,13.59,13.63,793341.0
2023-04-20 10:25:00,13.63,13.68,13.62,13.66,457676.0,13.63,13.68,13.62,13.66,457676.0
2023-04-20 10:30:00,13.66,13.7,13.65,13.69,322445.0,13.66,13.7,13.65,13.69,322445.0
2023-04-20 10:35:00,13.69,13.69,13.61,13.61,283705.0,13.69,13.69,13.61,13.61,283705.0
2023-04-20 10:40:00,13.62,13.64,13.57,13.58,313624.0,13.62,13.64,13.57,13.58,313624.0
2023-04-20 10:45:00,13.59,13.6,13.56,13.6,303942.0,13.59,13.6,13.56,13.6,303942.0
2023-04-20 10:50:00,13.6,13.62,13.59,13.6,155070.0,13.6,13.62,13.59,13.6,155070.0
2023-04-20 10:55:00,13.59,13.62,13.59,13.62,160136.0,13.59,13.62,13.59,13.62,160136.0
2023-04-20 11:00:00,13.62,13.64,13.61,13.63,183617.0,13.62,13.64,13.61,13.63,183617.0
2023-04-20 11:05:00,13.63,13.64,13.54,13.57,311131.0,13.63,13.64,13.54,13.57,311131.0
2023-04-20 11:10:00,13.57,13.58,13.55,13.56,182449.0,13.57,13.58,13.55,13.56,182449.0
2023-04-20 11:15:00,13.57,13.59,13.53,13.57,410439.0,13.57,13.59,13.53,13.57,410439.0
2023-04-20 11:20:00,13.57,13.58,13.56,13.58,314124.0,13.57,13.58,13.56,13.58,314124.0
2023-04-20 11:25:00,13.58,13.6,13.57,13.6,707055.0,13.58,13.6,13.57,13.6,707055.0
2023-04-20 11:30:00,13.59,13.61,13.56,13.57,415694.0,13.59,13.61,13.56,13.57,415694.0
2023-04-20 11:35:00,13.57,13.59,13.54,13.54,217288.0,13.57,13.59,13.54,13.54,217288.0
2023-04-20 11:40:00,13.54,13.55,13.51,13.52,255351.0,13.54,13.55,13.51,13.52,255351.0
2023-04-20 11:45:00,13.51,13.53,13.45,13.47,356212.0,13.51,13.53,13.45,13.47,356212.0
2023-04-20 11:50:00,13.47,13.48,13.42,13.43,268696.0,13.47,13.48,13.42,13.43,268696.0
2023-04-20 11:55:00,13.43,13.43,13.4,13.41,206043.0,13.43,13.43,13.4,13.41,206043.0
2023-04-20 12:00:00,13.41,13.44,13.4,13.42,337522.0,13.41,13.44,13.4,13.42,337522.0
2023-04-20 12:05:00,13.42,13.42,13.4,13.41,225086.0,13.42,13.42,13.4,13.41,225086.0
2023-04-20 12:10:00,13.41,13.49,13.41,13.48,262115.0,13.41,13.49,13.41,13.48,262115.0
2023-04-20 12:15:00,13.48,13.48,13.45,13.46,165238.0,13.48,13.48,13.45,13.46,165238.0
2023-04-20 12:20:00,13.46,13.47,13.44,13.45,166605.0,13.46,13.47,13.44,13.45,166605.0
2023-04-20 12:25:00,13.45,13.48,13.44,13.48,178399.0,13.45,13.48,13.44,13.48,178399.0
2023-04-20 12:30:00,13.47,13.5,13.47,13.5,75195.0,13.47,13.5,13.47,13.5,75195.0
2023-04-20 12:35:00,13.5,13.5,13.48,13.48,85060.0,13.5,13.5,13.48,13.48,85060.0
2023-04-20 12:40:00,13.48,13.49,13.47,13.49,92933.0,13.48,13.49,13.47,13.49,92933.0
2023-04-20 12:45:00,13.49,13.49,13.46,13.46,203795.0,13.49,13.49,13.46,13.46,203795.0
2023-04-20 12:50:00,13.46,13.48,13.46,13.48,107150.0,13.46,13.48,13.46,13.48,107150.0
2023-04-20 12:55:00,13.48,13.49,13.47,13.49,48241.0,13.48,13.49,13.47,13.49,48241.0
2023-04-20 13:00:00,13.49,13.49,13.47,13.48,113860.0,13.49,13.49,13.47,13.48,113860.0
2023-04-20 13:05:00,13.48,13.5,13.47,13.5,126124.0,13.48,13.5,13.47,13.5,126124.0
2023-04-20 13:10:00,13.49,13.51,13.49,13.51,79229.0,13.49,13.51,13.49,13.51,79229.0
2023-04-20 13:15:00,13.5,13.51,13.48,13.49,52222.0,13.5,13.51,13.48,13.49,52222.0
2023-04-20 13:20:00,13.49,13.49,13.47,13.47,38561.0,13.49,13.49,13.47,13.47,38561.0
2023-04-20 13:25:00,13.47,13.48,13.47,13.48,37905.0,13.47,13.48,13.47,13.48,37905.0
2023-04-20 13:30:00,13.48,13.48,13.46,13.47,171174.0,13.48,13.48,13.46,13.47,171174.0
2023-04-20 13:35:00,13.46,13.48,13.44,13.46,128439.0,13.46,13.48,13.44,13.46,128439.0
2023-04-20 13:40:00,13.46,13.46,13.44,13.46,117800.0,13.46,13.46,13.44,13.46,117800.0
2023-04-20 13:45:00,13.45,13.46,13.44,13.44,38645.0,13.45,13.46,13.44,13.44,38645.0
2023-04-20 13:50:00,13.45,13.47,13.42,13.46,167481.0,13.45,13.47,13.42,13.46,167481.0
2023-04-20 13:55:00,13.46,13.47,13.45,13.45,57236.0,13.46,13.47,13.45,13.45,57236.0
2023-04-20 14:00:00,13.45,13.46,13.44,13.46,114548.0,13.45,13.46,13.44,13.46,114548.0
2023-04-20 14:05:00,13.46,13.46,13.42,13.44,393945.0,13.46,13.46,13.42,13.44,393945.0
2023-04-20 14:10:00,13.44,13.46,13.43,13.44,82176.0,13.44,13.46,13.43,13.44,82176.0
2023-04-20 14:15:00,13.44,13.45,13.42,13.42,91618.0,13.44,13.45,13.42,13.42,91618.0
2023-04-20 14:20:00,13.42,13.44,13.41,13.44,104012.0,13.42,13.44,13.41,13.44,104012.0
2023-04-20 14:25:00,13.43,13.45,13.43,13.45,96180.0,13.43,13.45,13.43,13.45,96180.0
2023-04-20 14:30:00,13.45,13.46,13.42,13.45,257233.0,13.45,13.46,13.42,13.45,257233.0
2023-04-20 14:35:00,13.45,13.46,13.4,13.42,274280.0,13.45,13.46,13.4,13.42,274280.0
2023-04-20 14:40:00,13.42,13.43,13.4,13.43,182078.0,13.42,13.43,13.4,13.43,182078.0
2023-04-20 14:45:00,13.42,13.44,13.41,13.42,127704.0,13.42,13.44,13.41,13.42,127704.0
2023-04-20 14:50:00,13.42,13.45,13.41,13.45,123793.0,13.42,13.45,13.41,13.45,123793.0
2023-04-20 14:55:00,13.44,13.46,13.43,13.46,107763.0,13.44,13.46,13.43,13.46,107763.0
2023-04-20 15:00:00,13.46,13.46,13.41,13.41,263088.0,13.46,13.46,13.41,13.41,263088.0
2023-04-20 15:05:00,13.42,13.43,13.4,13.42,151313.0,13.42,13.43,13.4,13.42,151313.0
2023-04-20 15:10:00,13.42,13.42,13.4,13.41,203516.0,13.42,13.42,13.4,13.41,203516.0
2023-04-20 15:15:00,13.41,13.41,13.37,13.38,655309.0,13.41,13.41,13.37,13.38,655309.0
2023-04-20 15:20:00,13.38,13.39,13.35,13.36,288354.0,13.38,13.39,13.35,13.36,288354.0
2023-04-20 15:25:00,13.36,13.37,13.34,13.35,329354.0,13.36,13.37,13.34,13.35,329354.0
2023-04-20 15:30:00,13.35,13.39,13.34,13.37,348554.0,13.35,13.39,13.34,13.37,348554.0
2023-04-20 15:35:00,13.37,13.38,13.34,13.36,305168.0,13.37,13.38,13.34,13.36,305168.0
2023-04-20 15:40:00,13.36,13.36,13.32,13.33,316225.0,13.36,13.36,13.32,13.33,316225.0
2023-04-20 15:45:00,13.34,13.34,13.32,13.34,337286.0,13.34,13.34,13.32,13.34,337286.0
2023-04-20 15:50:00,13.33,13.35,13.31,13.34,664307.0,13.33,13.35,13.31,13.34,664307.0
2023-04-20 15:55:00,13.34,13.37,13.31,13.33,1587397.0,13.34,13.37,13.31,13.33,1587397.0
2023-04-21 09:30:00,13.31,13.34,13.24,13.25,722444.0,13.31,13.34,13.24,13.25,722444.0
2023-04-21 09:35:00,13.25,13.28,13.19,13.21,418383.0,13.25,13.28,13.19,13.21,418383.0
2023-04-21 09:40:00,13.21,13.23,13.16,13.21,407605.0,13.21,13.23,13.16,13.21,407605.0
2023-04-21 09:45:00,13.21,13.28,13.2,13.27,305996.0,13.21,13.28,13.2,13.27,305996.0
2023-04-21 09:50:00,13.27,13.27,13.21,13.25,148997.0,13.27,13.27,13.21,13.25,148997.0
2023-04-21 09:55:00,13.24,13.26,13.21,13.21,201786.0,13.24,13.26,13.21,13.21,201786.0
2023-04-21 10:00:00,13.21,13.25,13.2,13.25,364261.0,13.21,13.25,13.2,13.25,364261.0
2023-04-21 10:05:00,13.25,13.25,13.21,13.25,132717.0,13.25,13.25,13.21,13.25,132717.0
2023-04-21 10:10:00,13.25,13.29,13.24,13.27,162280.0,13.25,13.29,13.24,13.27,162280.0
2023-04-21 10:15:00,13.27,13.31,13.25,13.3,218435.0,13.27,13.31,13.25,13.3,218435.0
2023-04-21 10:20:00,13.3,13.33,13.29,13.32,339887.0,13.3,13.33,13.29,13.32,339887.0
2023-04-21 10:25:00,13.32,13.39,13.31,13.36,314439.0,13.32,13.39,13.31,13.36,314439.0
2023-04-21 10:30:00,13.36,13.38,13.35,13.38,127855.0,13.36,13.38,13.35,13.38,127855.0
2023-04-21 10:35:00,13.38,13.38,13.33,13.34,163506.0,13.38,13.38,13.33,13.34,163506.0
2023-04-21 10:40:00,13.33,13.34,13.26,13.27,281777.0,13.33,13.34,13.26,13.27,281777.0
2023-04-21 10:45:00,13.27,13.3,13.24,13.29,229379.0,13.27,13.3,13.24,13.29,229379.0
2023-04-21 10:50:00,13.3,13.31,13.27,13.29,155578.0,13.3,13.31,13.27,13.29,155578.0
2023-04-21 10:55:00,13.3,13.3,13.27,13.28,222631.0,13.3,13.3,13.27,13.28,222631.0
2023-04-21 11:00:00,13.29,13.32,13.28,13.31,126630.0,13.29,13.32,13.28,13.31,126630.0
2023-04-21 11:05:00,13.31,13.31,13.27,13.28,121926.0,13.31,13.31,13.27,13.28,121926.0
2023-04-21 11:10:00,13.27,13.29,13.25,13.28,109668.0,13.27,13.29,13.25,13.28,109668.0
2023-04-21 11:15:00,13.28,13.29,13.26,13.28,74012.0,13.28,13.29,13.26,13.28,74012.0
2023-04-21 11:20:00,13.29,13.3,13.28,13.29,131654.0,13.29,13.3,13.28,13.29,131654.0
2023-04-21 11:25:00,13.29,13.3,13.28,13.29,91014.0,13.29,13.3,13.28,13.29,91014.0
2023-04-21 11:30:00,13.29,13.35,13.28,13.35,347245.0,13.29,13.35,13.28,13.35,347245.0
2023-04-21 11:35:00,13.35,13.36,13.33,13.34,200221.0,13.35,13.36,13.33,13.34,200221.0
2023-04-21 11:40:00,13.34,13.36,13.33,13.34,151974.0,13.34,13.36,13.33,13.34,151974.0
2023-04-21 11:45:00,13.34,13.34,13.23,13.24,218158.0,13.34,13.34,13.23,13.24,218158.0
2023-04-21 11:50:00,13.23,13.28,13.23,13.27,295630.0,13.23,13.28,13.23,13.27,295630.0
2023-04-21 11:55:00,13.27,13.3,13.27,13.3,144606.0,13.27,13.3,13.27,13.3,144606.0
2023-04-21 12:00:00,13.3,13.31,13.29,13.31,56292.0,13.3,13.31,13.29,13.31,56292.0
2023-04-21 12:05:00,13.31,13.31,13.27,13.31,752751.0,13.31,13.31,13.27,13.31,752751.0
2023-04-21 12:10:00,13.3,13.33,13.29,13.32,124020.0,13.3,13.33,13.29,13.32,124020.0
2023-04-21 12:15:00,13.32,13.34,13.3,13.33,218392.0,13.32,13.34,13.3,13.33,218392.0
2023-04-21 12:20:00,13.34,13.34,13.29,13.31,172241.0,13.34,13.34,13.29,13.31,172241.0
2023-04-21 12:25:00,13.32,13.32,13.28,13.29,102733.0,13.32,13.32,13.28,13.29,102733.0
2023-04-21 12:30:00,13.29,13.31,13.28,13.31,138388.0,13.29,13.31,13.28,13.31,138388.0
2023-04-21 12:35:00,13.31,13.31,13.28,13.29,127761.0,13.31,13.31,13.28,13.29,127761.0
2023-04-21 12:40:00,13.29,13.29,13.27,13.27,64793.0,13.29,13.29,13.27,13.27,64793.0
2023-04-21 12:45:00,13.28,13.28,13.26,13.27,85067.0,13.28,13.28,13.26,13.27,85067.0
2023-04-21 12:50:00,13.27,13.3,13.26,13.3,129317.0,13.27,13.3,13.26,13.3,129317.0
2023-04-21 12:55:00,13.29,13.31,13.29,13.29,111484.0,13.29,13.31,13.29,13.29,111484.0
2023-04-21 13:00:00,13.29,13.3,13.26,13.27,83913.0,13.29,13.3,13.26,13.27,83913.0
2023-04-21 13:05:00,13.27,13.29,13.26,13.29,72236.0,13.27,13.29,13.26,13.29,72236.0
2023-04-21 13:10:00,13.28,13.29,13.26,13.26,31676.0,13.28,13.29,13.26,13.26,31676.0
2023-04-21 13:15:00,13.27,13.27,13.24,13.25,109540.0,13.27,13.27,13.24,13.25,109540.0
2023-04-21 13:20:00,13.24,13.25,13.23,13.25,124806.0,13.24,13.25,13.23,13.25,124806.0
2023-04-21 13:25:00,13.25,13.25,13.24,13.25,45213.0,13.25,13.25,13.24,13.25,45213.0
2023-04-21 13:30:00,13.25,13.28,13.24,13.27,201500.0,13.25,13.28,13.24,13.27,201500.0
2023-04-21 13:35:00,13.27,13.29,13.27,13.29,104750.0,13.27,13.29,13.27,13.29,104750.0
2023-04-21 13:40:00,13.29,13.32,13.28,13.32,133288.0,13.29,13.32,13.28,13.32,133288.0
2023-04-21 13:45:00,13.32,13.35,13.31,13.34,233823.0,13.32,13.35,13.31,13.34,233823.0
2023-04-21 13:50:00,13.35,13.37,13.33,13.37,271430.0,13.35,13.37,13.33,13.37,271430.0
2023-04-21 13:55:00,13.36,13.38,13.35,13.35,128618.0,13.36,13.38,13.35,13.35,128618.0
2023-04-21 14:00:00,13.36,13.38,13.35,13.37,164779.0,13.36,13.38,13.35,13.37,164779.0
2023-04-21 14:05:00,13.37,13.38,13.36,13.37,56343.0,13.37,13.38,13.36,13.37,56343.0
2023-04-21 14:10:00,13.36,13.37,13.36,13.37,31288.0,13.36,13.37,13.36,13.37,31288.0
2023-04-21 14:15:00,13.37,13.38,13.35,13.36,97827.0,13.37,13.38,13.35,13.36,97827.0
2023-04-21 14:20:00,13.36,13.38,13.34,13.37,158842.0,13.36,13.38,13.34,13.37,158842.0
2023-04-21 14:25:00,13.37,13.37,13.35,13.36,80798.0,13.37,13.37,13.35,13.36,80798.0
2023-04-21 14:30:00,13.36,13.37,13.34,13.35,94862.0,13.36,13.37,13.34,13.35,94862.0
2023-04-21 14:35:00,13.35,13.35,13.32,13.32,100031.0,13.35,13.35,13.32,13.32,100031.0
2023-04-21 14:40:00,13.32,13.33,13.31,13.32,93769.0,13.32,13.33,13.31,13.32,93769.0
2023-04-21 14:45:00,13.32,13.33,13.31,13.33,101884.0,13.32,13.33,13.31,13.33,101884.0
2023-04-21 14:50:00,13.33,13.34,13.32,13.34,64103.0,13.33,13.34,13.32,13.34,64103.0
2023-04-21 14:55:00,13.34,13.34,13.33,13.34,40761.0,13.34,13.34,13.33,13.34,40761.0
2023-04-21 15:00:00,13.34,13.36,13.33,13.34,218857.0,13.34,13.36,13.33,13.34,218857.0
2023-04-21 15:05:00,13.34,13.35,13.31,13.32,58426.0,13.34,13.35,13.31,13.32,58426.0
2023-04-21 15:10:00,13.31,13.32,13.3,13.32,84204.0,13.31,13.32,13.3,13.32,84204.0
2023-04-21 15:15:00,13.32,13.32,13.31,13.32,49881.0,13.32,13.32,13.31,13.32,49881.0
2023-04-21 15:20:00,13.32,13.33,13.31,13.33,64488.0,13.32,13.33,13.31,13.33,64488.0
2023-04-21 15:25:00,13.33,13.34,13.32,13.34,91790.0,13.33,13.34,13.32,13.34,91790.0
2023-04-21 15:30:00,13.34,13.34,13.32,13.34,176865.0,13.34,13.34,13.32,13.34,176865.0
2023-04-21 15:35:00,13.34,13.35,13.33,13.34,172887.0,13.34,13.35,13.33,13.34,172887.0
2023-04-21 15:40:00,13.34,13.35,13.33,13.35,321099.0,13.34,13.35,13.33,13.35,321099.0
2023-04-21 15:45:00,13.35,13.37,13.34,13.35,284566.0,13.35,13.37,13.34,13.35,284566.0
2023-04-21 15:50:00,13.36,13.4,13.35,13.4,415173.0,13.36,13.4,13.35,13.4,415173.0
2023-04-21 15:55:00,13.4,13.42,13.38,13.4,995234.0,13.4,13.42,13.38,13.4,995234.0
2023-04-24 09:30:00,13.42,13.51,13.41,13.49,698067.0,13.42,13.51,13.41,13.49,698067.0
2023-04-24 09:35:00,13.49,13.51,13.47,13.51,486876.0,13.49,13.51,13.47,13.51,486876.0
2023-04-24 09:40:00,13.51,13.54,13.48,13.5,424082.0,13.51,13.54,13.48,13.5,424082.0
2023-04-24 09:45:00,13.5,13.51,13.46,13.5,486467.0,13.5,13.51,13.46,13.5,486467.0
2023-04-24 09:50:00,13.51,13.54,13.47,13.54,352484.0,13.51,13.54,13.47,13.54,352484.0
2023-04-24 09:55:00,13.54,13.56,13.47,13.49,411629.0,13.54,13.56,13.47,13.49,411629.0
2023-04-24 10:00:00,13.49,13.5,13.4,13.43,535632.0,13.49,13.5,13.4,13.43,535632.0
2023-04-24 10:05:00,13.43,13.46,13.39,13.39,524222.0,13.43,13.46,13.39,13.39,524222.0
2023-04-24 10:10:00,13.4,13.43,13.38,13.4,233558.0,13.4,13.43,13.38,13.4,233558.0
2023-04-24 10:15:00,13.4,13.4,13.37,13.38,138480.0,13.4,13.4,13.37,13.38,138480.0
2023-04-24 10:20:00,13.38,13.41,13.37,13.38,385556.0,13.38,13.41,13.37,13.38,385556.0
2023-04-24 10:25:00,13.37,13.45,13.36,13.44,281414.0,13.37,13.45,13.36,13.44,281414.0
2023-04-24 10:30:00,13.44,13.49,13.43,13.47,225549.0,13.44,13.49,13.43,13.47,225549.0
2023-04-24 10:35:00,13.46,13.47,13.39,13.41,266751.0,13.46,13.47,13.39,13.41,266751.0
2023-04-24 10:40:00,13.42,13.43,13.35,13.35,217713.0,13.42,13.43,13.35,13.35,217713.0
2023-04-24 10:45:00,13.35,13.36,13.33,13.36,273048.0,13.35,13.36,13.33,13.36,273048.0
2023-04-24 10:50:00,13.36,13.37,13.32,13.33,200297.0,13.36,13.37,13.32,13.33,200297.0
2023-04-24 10:55:00,13.33,13.33,13.29,13.29,191788.0,13.33,13.33,13.29,13.29,191788.0
2023-04-24 11:00:00,13.29,13.3,13.26,13.27,243419.0,13.29,13.3,13.26,13.27,243419.0
2023-04-24 11:05:00,13.28,13.29,13.25,13.25,183911.0,13.28,13.29,13.25,13.25,183911.0
2023-04-24 11:10:00,13.26,13.26,13.2,13.21,416982.0,13.26,13.26,13.2,13.21,416982.0
2023-04-24 11:15:00,13.2,13.21,13.16,13.17,356883.0,13.2,13.21,13.16,13.17,356883.0
2023-04-24 11:20:00,13.17,13.19,13.11,13.12,576415.0,13.17,13.19,13.11,13.12,576415.0
2023-04-24 11:25:00,13.11,13.16,13.1,13.13,682750.0,13.11,13.16,13.1,13.13,682750.0
2023-04-24 11:30:00,13.13,13.2,13.13,13.17,467043.0,13.13,13.2,13.13,13.17,467043.0
2023-04-24 11:35:00,13.18,13.19,13.15,13.17,280751.0,13.18,13.19,13.15,13.17,280751.0
2023-04-24 11:40:00,13.17,13.18,13.14,13.15,205455.0,13.17,13.18,13.14,13.15,205455.0
2023-04-24 11:45:00,13.16,13.16,13.12,13.13,147747.0,13.16,13.16,13.12,13.13,147747.0
2023-04-24 11:50:00,13.12,13.13,13.05,13.07,840250.0,13.12,13.13,13.05,13.07,840250.0
2023-04-24 11:55:00,13.07,13.11,13.05,13.09,333979.0,13.07,13.11,13.05,13.09,333979.0
2023-04-24 12:00:00,13.1,13.17,13.09,13.17,327455.0,13.1,13.17,13.09,13.17,327455.0
2023-04-24 12:05:00,13.17,13.18,13.14,13.17,201901.0,13.17,13.18,13.14,13.17,201901.0
2023-04-24 12:10:00,13.18,13.18,13.15,13.16,172645.0,13.18,13.18,13.15,13.16,172645.0
2023-04-24 12:15:00,13.16,13.16,13.1,13.11,296793.0,13.16,13.16,13.1,13.11,296793.0
2023-04-24 12:20:00,13.11,13.17,13.09,13.17,610545.0,13.11,13.17,13.09,13.17,610545.0
2023-04-24 12:25:00,13.16,13.17,13.14,13.15,145353.0,13.16,13.17,13.14,13.15,145353.0
2023-04-24 12:30:00,13.15,13.24,13.14,13.2,648720.0,13.15,13.24,13.14,13.2,648720.0
2023-04-24 12:35:00,13.2,13.22,13.18,13.19,401853.0,13.2,13.22,13.18,13.19,401853.0
2023-04-24 12:40:00,13.19,13.2,13.17,13.17,329626.0,13.19,13.2,13.17,13.17,329626.0
2023-04-24 12:45:00,13.18,13.18,13.14,13.15,325228.0,13.18,13.18,13.14,13.15,325228.0
2023-04-24 12:50:00,13.15,13.18,13.14,13.17,357325.0,13.15,13.18,13.14,13.17,357325.0
2023-04-24 12:55:00,13.17,13.19,13.16,13.19,102000.0,13.17,13.19,13.16,13.19,102000.0
2023-04-24 13:00:00,13.19,13.22,13.18,13.19,454768.0,13.19,13.22,13.18,13.19,454768.0
2023-04-24 13:05:00,13.19,13.2,13.17,13.19,179698.0,13.19,13.2,13.17,13.19,179698.0
2023-04-24 13:10:00,13.19,13.21,13.18,13.2,140329.0,13.19,13.21,13.18,13.2,140329.0
2023-04-24 13:15:00,13.21,13.22,13.18,13.2,158307.0,13.21,13.22,13.18,13.2,158307.0
2023-04-24 13:20:00,13.2,13.2,13.18,13.2,83608.0,13.2,13.2,13.18,13.2,83608.0
2023-04-24 13:25:00,13.2,13.22,13.19,13.22,145243.0,13.2,13.22,13.19,13.22,145243.0
2023-04-24 13:30:00,13.22,13.24,13.21,13.22,185964.0,13.22,13.24,13.21,13.22,185964.0
2023-04-24 13:35:00,13.22,13.23,13.21,13.23,170006.0,13.22,13.23,13.21,13.23,170006.0
2023-04-24 13:40:00,13.23,13.24,13.22,13.24,165806.0,13.23,13.24,13.22,13.24,165806.0
2023-04-24 13:45:00,13.24,13.25,13.23,13.24,112310.0,13.24,13.25,13.23,13.24,112310.0
2023-04-24 13:50:00,13.24,13.24,13.22,13.23,59838.0,13.24,13.24,13.22,13.23,59838.0
2023-04-24 13:55:00,13.23,13.23,13.22,13.23,43949.0,13.23,13.23,13.22,13.23,43949.0
2023-04-24 14:00:00,13.23,13.26,13.22,13.25,168820.0,13.23,13.26,13.22,13.25,168820.0
2023-04-24 14:05:00,13.25,13.25,13.22,13.23,135806.0,13.25,13.25,13.22,13.23,135806.0
2023-04-24 14:10:00,13.23,13.23,13.21,13.21,113014.0,13.23,13.23,13.21,13.21,113014.0
2023-04-24 14:15:00,13.21,13.23,13.2,13.21,116788.0,13.21,13.23,13.2,13.21,116788.0
2023-04-24 14:20:00,13.21,13.22,13.19,13.19,212541.0,13.21,13.22,13.19,13.19,212541.0
2023-04-24 14:25:00,13.2,13.24,13.19,13.24,126798.0,13.2,13.24,13.19,13.24,126798.0
2023-04-24 14:30:00,13.23,13.24,13.2,13.23,196438.0,13.23,13.24,13.2,13.23,196438.0
2023-04-24 14:35:00,13.23,13.24,13.22,13.24,123416.0,13.23,13.24,13.22,13.24,123416.0
2023-04-24 14:40:00,13.23,13.24,13.22,13.24,111667.0,13.23,13.24,13.22,13.24,111667.0
2023-04-24 14:45:00,13.24,13.26,13.22,13.25,133192.0,13.24,13.26,13.22,13.25,133192.0
2023-04-24 14:50:00,13.26,13.28,13.25,13.26,208172.0,13.26,13.28,13.25,13.26,208172.0
2023-04-24 14:55:00,13.26,13.28,13.25,13.28,250101.0,13.26,13.28,13.25,13.28,250101.0
2023-04-24 15:00:00,13.28,13.3,13.28,13.29,160368.0,13.28,13.3,13.28,13.29,160368.0
2023-04-24 15:05:00,13.29,13.3,13.27,13.3,106020.0,13.29,13.3,13.27,13.3,106020.0
2023-04-24 15:10:00,13.3,13.33,13.29,13.33,263352.0,13.3,13.33,13.29,13.33,263352.0
2023-04-24 15:15:00,13.33,13.33,13.3,13.32,218990.0,13.33,13.33,13.3,13.32,218990.0
2023-04-24 15:20:00,13.32,13.32,13.29,13.29,221362.0,13.32,13.32,13.29,13.29,221362.0
2023-04-24 15:25:00,13.29,13.33,13.29,13.31,252909.0,13.29,13.33,13.29,13.31,252909.0
2023-04-24 15:30:00,13.32,13.34,13.31,13.32,232156.0,13.32,13.34,13.31,13.32,232156.0
2023-04-24 15:35:00,13.32,13.32,13.3,13.31,193796.0,13.32,13.32,13.3,13.31,193796.0
2023-04-24 15:40:00,13.31,13.33,13.3,13.31,378924.0,13.31,13.33,13.3,13.31,378924.0
2023-04-24 15:45:00,13.31,13.32,13.3,13.32,306181.0,13.31,13.32,13.3,13.32,306181.0
2023-04-24 15:50:00,13.31,13.32,13.29,13.31,635869.0,13.31,13.32,13.29,13.31,635869.0
2023-04-24 15:55:00,13.32,13.33,13.3,13.32,1408608.0,13.32,13.33,13.3,13.32,1408608.0
2023-04-25 09:30:00,13.18,13.18,13.08,13.13,864815.0,13.18,13.18,13.08,13.13,864815.0
2023-04-25 09:35:00,13.13,13.13,13.06,13.06,607272.0,13.13,13.13,13.06,13.06,607272.0
2023-04-25 09:40:00,13.07,13.07,12.97,12.97,1131881.0,13.07,13.07,12.97,12.97,1131881.0
2023-04-25 09:45:00,12.98,12.98,12.9,12.97,800374.0,12.98,12.98,12.9,12.97,800374.0
2023-04-25 09:50:00,12.97,13.04,12.95,13.03,512912.0,12.97,13.04,12.95,13.03,512912.0
2023-04-25 09:55:00,13.03,13.12,13.03,13.09,832055.0,13.03,13.12,13.03,13.09,832055.0
2023-04-25 10:00:00,13.09,13.11,13.01,13.04,440782.0,13.09,13.11,13.01,13.04,440782.0
2023-04-25 10:05:00,13.04,13.05,12.97,12.99,468273.0,13.04,13.05,12.97,12.99,468273.0
2023-04-25 10:10:00,12.99,13.0,12.95,12.99,449986.0,12.99,13.0,12.95,12.99,449986.0
2023-04-25 10:15:00,12.99,13.0,12.95,12.95,344620.0,12.99,13.0,12.95,12.95,344620.0
2023-04-25 10:20:00,12.95,12.96,12.91,12.94,730245.0,12.95,12.96,12.91,12.94,730245.0
2023-04-25 10:25:00,12.95,12.96,12.91,12.95,294386.0,12.95,12.96,12.91,12.95,294386.0
2023-04-25 10:30:00,12.95,12.96,12.91,12.92,403753.0,12.95,12.96,12.91,12.92,403753.0
2023-04-25 10:35:00,12.92,12.93,12.88,12.88,487978.0,12.92,12.93,12.88,12.88,487978.0
2023-04-25 10:40:00,12.88,12.9,12.87,12.88,451809.0,12.88,12.9,12.87,12.88,451809.0
2023-04-25 10:45:00,12.88,12.93,12.87,12.92,573793.0,12.88,12.93,12.87,12.92,573793.0
2023-04-25 10:50:00,12.92,12.95,12.9,12.9,248893.0,12.92,12.95,12.9,12.9,248893.0
2023-04-25 10:55:00,12.9,12.93,12.89,12.91,777219.0,12.9,12.93,12.89,12.91,777219.0
2023-04-25 11:00:00,12.91,12.91,12.86,12.87,680395.0,12.91,12.91,12.86,12.87,680395.0
2023-04-25 11:05:00,12.86,12.92,12.86,12.91,261455.0,12.86,12.92,12.86,12.91,261455.0
2023-04-25 11:10:00,12.91,12.95,12.91,12.91,361867.0,12.91,12.95,12.91,12.91,361867.0
2023-04-25 11:15:00,12.91,12.95,12.91,12.94,194841.0,12.91,12.95,12.91,12.94,194841.0
2023-04-25 11:20:00,12.94,12.99,12.93,12.99,495227.0,12.94,12.99,12.93,12.99,495227.0
2023-04-25 11:25:00,12.99,13.04,12.98,13.01,744727.0,12.99,13.04,12.98,13.01,744727.0
2023-04-25 11:30:00,13.0,13.02,12.95,12.96,299726.0,13.0,13.02,12.95,12.96,299726.0
2023-04-25 11:35:00,12.96,12.97,12.93,12.94,223882.0,12.96,12.97,12.93,12.94,223882.0
2023-04-25 11:40:00,12.94,12.94,12.91,12.92,307275.0,12.94,12.94,12.91,12.92,307275.0
2023-04-25 11:45:00,12.93,12.94,12.91,12.92,271407.0,12.93,12.94,12.91,12.92,271407.0
2023-04-25 11:50:00,12.92,12.92,12.89,12.9,223835.0,12.92,12.92,12.89,12.9,223835.0
2023-04-25 11:55:00,12.89,12.91,12.86,12.88,471290.0,12.89,12.91,12.86,12.88,471290.0
2023-04-25 12:00:00,12.88,12.91,12.87,12.91,453010.0,12.88,12.91,12.87,12.91,453010.0
2023-04-25 12:05:00,12.91,12.92,12.9,12.91,307238.0,12.91,12.92,12.9,12.91,307238.0
2023-04-25 12:10:00,12.92,12.93,12.9,12.93,215667.0,12.92,12.93,12.9,12.93,215667.0
2023-04-25 12:15:00,12.93,12.95,12.91,12.95,363771.0,12.93,12.95,12.91,12.95,363771.0
2023-04-25 12:20:00,12.95,12.96,12.94,12.95,216429.0,12.95,12.96,12.94,12.95,216429.0
2023-04-25 12:25:00,12.95,12.95,12.93,12.95,100706.0,12.95,12.95,12.93,12.95,100706.0
2023-04-25 12:30:00,12.95,12.95,12.9,12.92,214579.0,12.95,12.95,12.9,12.92,214579.0
2023-04-25 12:35:00,12.92,12.94,12.91,12.93,149039.0,12.92,12.94,12.91,12.93,149039.0
2023-04-25 12:40:00,12.93,12.96,12.93,12.95,112688.0,12.93,12.96,12.93,12.95,112688.0
2023-04-25 12:45:00,12.95,12.95,12.91,12.92,86626.0,12.95,12.95,12.91,12.92,86626.0
2023-04-25 12:50:00,12.91,12.92,12.89,12.91,493167.0,12.91,12.92,12.89,12.91,493167.0
2023-04-25 12:55:00,12.9,12.93,12.9,12.92,184561.0,12.9,12.93,12.9,12.92,184561.0
2023-04-25 13:00:00,12.92,12.93,12.9,12.93,161565.0,12.92,12.93,12.9,12.93,161565.0
2023-04-25 13:05:00,12.93,12.93,12.88,12.88,221248.0,12.93,12.93,12.88,12.88,221248.0
2023-04-25 13:10:00,12.88,12.89,12.85,12.86,344059.0,12.88,12.89,12.85,12.86,344059.0
2023-04-25 13:15:00,12.86,12.86,12.82,12.85,568149.0,12.86,12.86,12.82,12.85,568149.0
2023-04-25 13:20:00,12.85,12.87,12.84,12.85,302561.0,12.85,12.87,12.84,12.85,302561.0
2023-04-25 13:25:00,12.86,12.87,12.84,12.86,239125.0,12.86,12.87,12.84,12.86,239125.0
2023-04-25 13:30:00,12.86,12.87,12.82,12.86,321721.0,12.86,12.87,12.82,12.86,321721.0
2023-04-25 13:35:00,12.86,12.88,12.86,12.87,223940.0,12.86,12.88,12.86,12.87,223940.0
2023-04-25 13:40:00,12.87,12.89,12.86,12.88,156899.0,12.87,12.89,12.86,12.88,156899.0
2023-04-25 13:45:00,12.89,12.89,12.84,12.85,273534.0,12.89,12.89,12.84,12.85,273534.0
2023-04-25 13:50:00,12.85,12.88,12.84,12.87,140659.0,12.85,12.88,12.84,12.87,140659.0
2023-04-25 13:55:00,12.87,12.88,12.86,12.88,144081.0,12.87,12.88,12.86,12.88,144081.0
2023-04-25 14:00:00,12.88,12.89,12.84,12.84,159974.0,12.88,12.89,12.84,12.84,159974.0
2023-04-25 14:05:00,12.85,12.88,12.84,12.85,172634.0,12.85,12.88,12.84,12.85,172634.0
2023-04-25 14:10:00,12.86,12.87,12.85,12.85,106768.0,12.86,12.87,12.85,12.85,106768.0
2023-04-25 14:15:00,12.86,12.88,12.85,12.88,321825.0,12.86,12.88,12.85,12.88,321825.0
2023-04-25 14:20:00,12.88,12.88,12.86,12.88,215498.0,12.88,12.88,12.86,12.88,215498.0
2023-04-25 14:25:00,12.88,12.92,12.87,12.91,271607.0,12.88,12.92,12.87,12.91,271607.0
2023-04-25 14:30:00,12.91,12.92,12.9,12.91,233895.0,12.91,12.92,12.9,12.91,233895.0
2023-04-25 14:35:00,12.91,12.93,12.9,12.92,263634.0,12.91,12.93,12.9,12.92,263634.0
2023-04-25 14:40:00,12.92,12.93,12.89,12.91,165792.0,12.92,12.93,12.89,12.91,165792.0
2023-04-25 14:45:00,12.91,12.94,12.9,12.94,241402.0,12.91,12.94,12.9,12.94,241402.0
2023-04-25 14:50:00,12.94,12.96,12.91,12.92,352217.0,12.94,12.96,12.91,12.92,352217.0
2023-04-25 14:55:00,12.91,12.92,12.9,12.92,220390.0,12.91,12.92,12.9,12.92,220390.0
2023-04-25 15:00:00,12.92,12.93,12.9,12.91,207733.0,12.92,12.93,12.9,12.91,207733.0
2023-04-25 15:05:00,12.91,12.92,12.9,12.91,178528.0,12.91,12.92,12.9,12.91,178528.0
2023-04-25 15:10:00,12.91,12.92,12.88,12.88,398404.0,12.91,12.92,12.88,12.88,398404.0
2023-04-25 15:15:00,12.89,12.91,12.88,12.91,194833.0,12.89,12.91,12.88,12.91,194833.0
2023-04-25 15:20:00,12.91,12.94,12.9,12.92,371403.0,12.91,12.94,12.9,12.92,371403.0
2023-04-25 15:25:00,12.93,12.93,12.89,12.89,307614.0,12.93,12.93,12.89,12.89,307614.0
2023-04-25 15:30:00,12.9,12.91,12.87,12.88,443314.0,12.9,12.91,12.87,12.88,443314.0
2023-04-25 15:35:00,12.88,12.9,12.86,12.88,451927.0,12.88,12.9,12.86,12.88,451927.0
2023-04-25 15:40:00,12.88,12.89,12.84,12.84,441870.0,12.88,12.89,12.84,12.84,441870.0
2023-04-25 15:45:00,12.85,12.87,12.84,12.85,497132.0,12.85,12.87,12.84,12.85,497132.0
2023-04-25 15:50:00,12.84,12.85,12.81,12.82,1045915.0,12.84,12.85,12.81,12.82,1045915.0
2023-04-25 15:55:00,12.82,12.86,12.81,12.85,1854457.0,12.82,12.86,12.81,12.85,1854457.0
2023-04-26 09:30:00,12.9,13.02,12.85,12.93,1014967.0,12.9,13.02,12.85,12.93,1014967.0
2023-04-26 09:35:00,12.93,12.99,12.92,12.98,423545.0,12.93,12.99,12.92,12.98,423545.0
2023-04-26 09:40:00,12.98,12.99,12.93,12.94,242967.0,12.98,12.99,12.93,12.94,242967.0
2023-04-26 09:45:00,12.94,13.06,12.92,13.05,567896.0,12.94,13.06,12.92,13.05,567896.0
2023-04-26 09:50:00,13.05,13.08,12.95,12.98,485852.0,13.05,13.08,12.95,12.98,485852.0
2023-04-26 09:55:00,12.98,12.99,12.89,12.95,480388.0,12.98,12.99,12.89,12.95,480388.0
2023-04-26 10:00:00,12.95,12.95,12.89,12.94,258627.0,12.95,12.95,12.89,12.94,258627.0
2023-04-26 10:05:00,12.94,12.99,12.9,12.93,198708.0,12.94,12.99,12.9,12.93,198708.0
2023-04-26 10:10:00,12.94,12.95,12.84,12.84,299473.0,12.94,12.95,12.84,12.84,299473.0
2023-04-26 10:15:00,12.85,12.85,12.76,12.77,565300.0,12.85,12.85,12.76,12.77,565300.0
2023-04-26 10:20:00,12.77,12.79,12.74,12.75,403091.0,12.77,12.79,12.74,12.75,403091.0
2023-04-26 10:25:00,12.74,12.76,12.71,12.73,408783.0,12.74,12.76,12.71,12.73,408783.0
2023-04-26 10:30:00,12.73,12.78,12.72,12.77,323715.0,12.73,12.78,12.72,12.77,323715.0
2023-04-26 10:35:00,12.76,12.79,12.71,12.73,373655.0,12.76,12.79,12.71,12.73,373655.0
2023-04-26 10:40:00,12.73,12.73,12.67,12.71,518600.0,12.73,12.73,12.67,12.71,518600.0
2023-04-26 10:45:00,12.71,12.71,12.65,12.67,472925.0,12.71,12.71,12.65,12.67,472925.0
2023-04-26 10:50:00,12.67,12.74,12.66,12.72,359692.0,12.67,12.74,12.66,12.72,359692.0
2023-04-26 10:55:00,12.71,12.78,12.71,12.75,417644.0,12.71,12.78,12.71,12.75,417644.0
2023-04-26 11:00:00,12.76,12.79,12.74,12.76,309442.0,12.76,12.79,12.74,12.76,309442.0
2023-04-26 11:05:00,12.76,12.8,12.75,12.77,284517.0,12.76,12.8,12.75,12.77,284517.0
2023-04-26 11:10:00,12.78,12.8,12.76,12.79,194627.0,12.78,12.8,12.76,12.79,194627.0
2023-04-26 11:15:00,12.79,12.83,12.78,12.82,270913.0,12.79,12.83,12.78,12.82,270913.0
2023-04-26 11:20:00,12.83,12.85,12.8,12.82,437862.0,12.83,12.85,12.8,12.82,437862.0
2023-04-26 11:25:00,12.81,12.82,12.78,12.79,230145.0,12.81,12.82,12.78,12.79,230145.0
2023-04-26 11:30:00,12.8,12.84,12.79,12.83,211454.0,12.8,12.84,12.79,12.83,211454.0
2023-04-26 11:35:00,12.83,12.83,12.79,12.83,247433.0,12.83,12.83,12.79,12.83,247433.0
2023-04-26 11:40:00,12.83,12.88,12.82,12.88,399214.0,12.83,12.88,12.82,12.88,399214.0
2023-04-26 11:45:00,12.87,12.92,12.87,12.91,337101.0,12.87,12.92,12.87,12.91,337101.0
2023-04-26 11:50:00,12.91,12.92,12.88,12.91,257515.0,12.91,12.92,12.88,12.91,257515.0
2023-04-26 11:55:00,12.91,12.94,12.9,12.92,353744.0,12.91,12.94,12.9,12.92,353744.0
2023-04-26 12:00:00,12.93,12.95,12.92,12.93,289949.0,12.93,12.95,12.92,12.93,289949.0
2023-04-26 12:05:00,12.93,12.93,12.89,12.89,188218.0,12.93,12.93,12.89,12.89,188218.0
2023-04-26 12:10:00,12.9,12.9,12.84,12.85,257847.0,12.9,12.9,12.84,12.85,257847.0
2023-04-26 12:15:00,12.84,12.86,12.8,12.81,270502.0,12.84,12.86,12.8,12.81,270502.0
2023-04-26 12:20:00,12.81,12.81,12.78,12.78,207186.0,12.81,12.81,12.78,12.78,207186.0
2023-04-26 12:25:00,12.78,12.81,12.78,12.81,234278.0,12.78,12.81,12.78,12.81,234278.0
2023-04-26 12:30:00,12.81,12.82,12.77,12.78,175512.0,12.81,12.82,12.77,12.78,175512.0
2023-04-26 12:35:00,12.78,12.81,12.76,12.81,240743.0,12.78,12.81,12.76,12.81,240743.0
2023-04-26 12:40:00,12.81,12.85,12.8,12.85,176178.0,12.81,12.85,12.8,12.85,176178.0
2023-04-26 12:45:00,12.84,12.84,12.82,12.84,335238.0,12.84,12.84,12.82,12.84,335238.0
2023-04-26 12:50:00,12.83,12.84,12.81,12.82,142228.0,12.83,12.84,12.81,12.82,142228.0
2023-04-26 12:55:00,12.83,12.83,12.81,12.82,256114.0,12.83,12.83,12.81,12.82,256114.0
2023-04-26 13:00:00,12.83,12.87,12.82,12.86,324108.0,12.83,12.87,12.82,12.86,324108.0
2023-04-26 13:05:00,12.86,12.86,12.81,12.84,455593.0,12.86,12.86,12.81,12.84,455593.0
2023-04-26 13:10:00,12.84,12.86,12.83,12.85,168352.0,12.84,12.86,12.83,12.85,168352.0
2023-04-26 13:15:00,12.86,12.89,12.85,12.88,320690.0,12.86,12.89,12.85,12.88,320690.0
2023-04-26 13:20:00,12.87,12.88,12.84,12.84,247886.0,12.87,12.88,12.84,12.84,247886.0
2023-04-26 13:25:00,12.85,12.85,12.79,12.82,439127.0,12.85,12.85,12.79,12.82,439127.0
2023-04-26 13:30:00,12.82,12.83,12.81,12.83,118776.0,12.82,12.83,12.81,12.83,118776.0
2023-04-26 13:35:00,12.83,12.83,12.8,12.82,196592.0,12.83,12.83,12.8,12.82,196592.0
2023-04-26 13:40:00,12.81,12.82,12.79,12.8,135416.0,12.81,12.82,12.79,12.8,135416.0
2023-04-26 13:45:00,12.8,12.81,12.75,12.76,225915.0,12.8,12.81,12.75,12.76,225915.0
2023-04-26 13:50:00,12.76,12.76,12.73,12.75,298260.0,12.76,12.76,12.73,12.75,298260.0
2023-04-26 13:55:00,12.75,12.75,12.72,12.73,217427.0,12.75,12.75,12.72,12.73,217427.0
2023-04-26 14:00:00,12.74,12.76,12.73,12.76,314861.0,12.74,12.76,12.73,12.76,314861.0
2023-04-26 14:05:00,12.75,12.76,12.73,12.74,175984.0,12.75,12.76,12.73,12.74,175984.0
2023-04-26 14:10:00,12.73,12.79,12.72,12.78,465597.0,12.73,12.79,12.72,12.78,465597.0
2023-04-26 14:15:00,12.78,12.79,12.75,12.76,320204.0,12.78,12.79,12.75,12.76,320204.0
2023-04-26 14:20:00,12.76,12.76,12.72,12.75,272238.0,12.76,12.76,12.72,12.75,272238.0
2023-04-26 14:25:00,12.76,12.78,12.75,12.76,272037.0,12.76,12.78,12.75,12.76,272037.0
2023-04-26 14:30:00,12.76,12.76,12.74,12.75,240416.0,12.76,12.76,12.74,12.75,240416.0
2023-04-26 14:35:00,12.74,12.75,12.72,12.74,556455.0,12.74,12.75,12.72,12.74,556455.0
2023-04-26 14:40:00,12.74,12.74,12.72,12.73,296545.0,12.74,12.74,12.72,12.73,296545.0
2023-04-26 14:45:00,12.73,12.73,12.71,12.73,224828.0,12.73,12.73,12.71,12.73,224828.0
2023-04-26 14:50:00,12.72,12.73,12.7,12.71,231289.0,12.72,12.73,12.7,12.71,231289.0
2023-04-26 14:55:00,12.71,12.74,12.71,12.71,534839.0,12.71,12.74,12.71,12.71,534839.0
2023-04-26 15:00:00,12.71,12.73,12.69,12.7,637324.0,12.71,12.73,12.69,12.7,637324.0
2023-04-26 15:05:00,12.7,12.73,12.69,12.71,382616.0,12.7,12.73,12.69,12.71,382616.0
2023-04-26 15:10:00,12.71,12.75,12.71,12.73,442329.0,12.71,12.75,12.71,12.73,442329.0
2023-04-26 15:15:00,12.72,12.73,12.71,12.71,249269.0,12.72,12.73,12.71,12.71,249269.0
2023-04-26 15:20:00,12.71,12.72,12.69,12.7,434044.0,12.71,12.72,12.69,12.7,434044.0
2023-04-26 15:25:00,12.69,12.71,12.69,12.71,276261.0,12.69,12.71,12.69,12.71,276261.0
2023-04-26 15:30:00,12.71,12.73,12.68,12.7,637762.0,12.71,12.73,12.68,12.7,637762.0
2023-04-26 15:35:00,12.69,12.7,12.66,12.68,485261.0,12.69,12.7,12.66,12.68,485261.0
2023-04-26 15:40:00,12.68,12.68,12.66,12.67,322608.0,12.68,12.68,12.66,12.67,322608.0
2023-04-26 15:45:00,12.67,12.67,12.65,12.66,875525.0,12.67,12.67,12.65,12.66,875525.0
2023-04-26 15:50:00,12.66,12.7,12.65,12.69,1731747.0,12.66,12.7,12.65,12.69,1731747.0
2023-04-26 15:55:00,12.69,12.74,12.68,12.73,1905958.0,12.69,12.74,12.68,12.73,1905958.0
2023-04-27 09:30:00,12.97,13.13,12.92,13.03,2425815.0,12.97,13.13,12.92,13.03,2425815.0
2023-04-27 09:35:00,13.04,13.27,13.0,13.12,1921296.0,13.04,13.27,13.0,13.12,1921296.0
2023-04-27 09:40:00,13.12,13.22,13.08,13.2,958736.0,13.12,13.22,13.08,13.2,958736.0
2023-04-27 09:45:00,13.2,13.35,13.15,13.29,1716373.0,13.2,13.35,13.15,13.29,1716373.0
2023-04-27 09:50:00,13.29,13.36,13.27,13.28,1085242.0,13.29,13.36,13.27,13.28,1085242.0
2023-04-27 09:55:00,13.28,13.4,13.27,13.3,644447.0,13.28,13.4,13.27,13.3,644447.0
2023-04-27 10:00:00,13.31,13.34,13.24,13.27,761887.0,13.31,13.34,13.24,13.27,761887.0
2023-04-27 10:05:00,13.27,13.3,13.13,13.14,990986.0,13.27,13.3,13.13,13.14,990986.0
2023-04-27 10:10:00,13.14,13.24,13.14,13.23,616703.0,13.14,13.24,13.14,13.23,616703.0
2023-04-27 10:15:00,13.22,13.23,13.17,13.21,584451.0,13.22,13.23,13.17,13.21,584451.0
2023-04-27 10:20:00,13.21,13.22,13.11,13.12,440712.0,13.21,13.22,13.11,13.12,440712.0
2023-04-27 10:25:00,13.11,13.12,13.0,13.06,836691.0,13.11,13.12,13.0,13.06,836691.0
2023-04-27 10:30:00,13.06,13.06,13.01,13.04,648417.0,13.06,13.06,13.01,13.04,648417.0
2023-04-27 10:35:00,13.04,13.04,12.96,12.97,750326.0,13.04,13.04,12.96,12.97,750326.0
2023-04-27 10:40:00,12.98,12.98,12.86,12.89,865219.0,12.98,12.98,12.86,12.89,865219.0
2023-04-27 10:45:00,12.9,12.9,12.84,12.88,701209.0,12.9,12.9,12.84,12.88,701209.0
2023-04-27 10:50:00,12.88,12.88,12.78,12.8,655789.0,12.88,12.88,12.78,12.8,655789.0
2023-04-27 10:55:00,12.81,12.81,12.77,12.81,608283.0,12.81,12.81,12.77,12.81,608283.0
2023-04-27 11:00:00,12.8,12.81,12.75,12.79,592850.0,12.8,12.81,12.75,12.79,592850.0
2023-04-27 11:05:00,12.78,12.8,12.75,12.76,479775.0,12.78,12.8,12.75,12.76,479775.0
2023-04-27 11:10:00,12.76,12.79,12.76,12.78,309633.0,12.76,12.79,12.76,12.78,309633.0
2023-04-27 11:15:00,12.78,12.83,12.75,12.83,413375.0,12.78,12.83,12.75,12.83,413375.0
2023-04-27 11:20:00,12.83,12.94,12.82,12.92,674131.0,12.83,12.94,12.82,12.92,674131.0
2023-04-27 11:25:00,12.93,12.93,12.86,12.89,514678.0,12.93,12.93,12.86,12.89,514678.0
2023-04-27 11:30:00,12.89,12.93,12.89,12.91,668242.0,12.89,12.93,12.89,12.91,668242.0
2023-04-27 11:35:00,12.9,12.98,12.87,12.98,508274.0,12.9,12.98,12.87,12.98,508274.0
2023-04-27 11:40:00,12.97,13.01,12.95,12.98,409014.0,12.97,13.01,12.95,12.98,409014.0
2023-04-27 11:45:00,12.99,12.99,12.92,12.93,269421.0,12.99,12.99,12.92,12.93,269421.0
2023-04-27 11:50:00,12.93,12.95,12.89,12.9,360072.0,12.93,12.95,12.89,12.9,360072.0
2023-04-27 11:55:00,12.89,12.93,12.87,12.87,300700.0,12.89,12.93,12.87,12.87,300700.0
2023-04-27 12:00:00,12.87,12.98,12.87,12.97,446689.0,12.87,12.98,12.87,12.97,446689.0
2023-04-27 12:05:00,12.97,12.98,12.93,12.94,252837.0,12.97,12.98,12.93,12.94,252837.0
2023-04-27 12:10:00,12.94,12.99,12.92,12.99,447854.0,12.94,12.99,12.92,12.99,447854.0
2023-04-27 12:15:00,12.99,13.03,12.98,13.02,474754.0,12.99,13.03,12.98,13.02,474754.0
2023-04-27 12:20:00,13.02,13.05,12.98,13.01,441130.0,13.02,13.05,12.98,13.01,441130.0
2023-04-27 12:25:00,13.02,13.02,12.98,12.99,172550.0,13.02,13.02,12.98,12.99,172550.0
2023-04-27 12:30:00,12.99,13.0,12.96,12.97,217775.0,12.99,13.0,12.96,12.97,217775.0
2023-04-27 12:35:00,12.97,13.0,12.96,13.0,386450.0,12.97,13.0,12.96,13.0,386450.0
2023-04-27 12:40:00,12.99,13.02,12.98,13.02,189954.0,12.99,13.02,12.98,13.02,189954.0
2023-04-27 12:45:00,13.02,13.07,13.01,13.04,334427.0,13.02,13.07,13.01,13.04,334427.0
2023-04-27 12:50:00,13.04,13.07,13.03,13.03,241097.0,13.04,13.07,13.03,13.03,241097.0
2023-04-27 12:55:00,13.04,13.1,13.03,13.09,203850.0,13.04,13.1,13.03,13.09,203850.0
2023-04-27 13:00:00,13.09,13.1,13.03,13.04,326665.0,13.09,13.1,13.03,13.04,326665.0
2023-04-27 13:05:00,13.04,13.04,12.95,13.0,510916.0,13.04,13.04,12.95,13.0,510916.0
2023-04-27 13:10:00,13.0,13.01,12.91,12.91,426688.0,13.0,13.01,12.91,12.91,426688.0
2023-04-27 13:15:00,12.91,12.96,12.89,12.96,339587.0,12.91,12.96,12.89,12.96,339587.0
2023-04-27 13:20:00,12.96,12.99,12.95,12.99,200233.0,12.96,12.99,12.95,12.99,200233.0
2023-04-27 13:25:00,12.99,13.02,12.98,13.02,180710.0,12.99,13.02,12.98,13.02,180710.0
2023-04-27 13:30:00,13.01,13.04,13.01,13.03,118583.0,13.01,13.04,13.01,13.03,118583.0
2023-04-27 13:35:00,13.03,13.03,12.98,13.01,299539.0,13.03,13.03,12.98,13.01,299539.0
2023-04-27 13:40:00,13.01,13.06,13.0,13.04,275640.0,13.01,13.06,13.0,13.04,275640.0
2023-04-27 13:45:00,13.04,13.07,13.03,13.06,208275.0,13.04,13.07,13.03,13.06,208275.0
2023-04-27 13:50:00,13.05,13.07,13.05,13.07,100057.0,13.05,13.07,13.05,13.07,100057.0
2023-04-27 13:55:00,13.07,13.07,13.03,13.04,239229.0,13.07,13.07,13.03,13.04,239229.0
2023-04-27 14:00:00,13.05,13.07,13.04,13.06,207488.0,13.05,13.07,13.04,13.06,207488.0
2023-04-27 14:05:00,13.06,13.07,13.01,13.02,204653.0,13.06,13.07,13.01,13.02,204653.0
2023-04-27 14:10:00,13.01,13.04,13.01,13.03,184998.0,13.01,13.04,13.01,13.03,184998.0
2023-04-27 14:15:00,13.03,13.06,13.02,13.05,101266.0,13.03,13.06,13.02,13.05,101266.0
2023-04-27 14:20:00,13.06,13.06,13.02,13.04,134198.0,13.06,13.06,13.02,13.04,134198.0
2023-04-27 14:25:00,13.03,13.05,13.02,13.04,144652.0,13.03,13.05,13.02,13.04,144652.0
2023-04-27 14:30:00,13.04,13.05,13.01,13.01,203134.0,13.04,13.05,13.01,13.01,203134.0
2023-04-27 14:35:00,13.01,13.03,12.97,12.99,448870.0,13.01,13.03,12.97,12.99,448870.0
2023-04-27 14:40:00,12.99,12.99,12.95,12.96,359170.0,12.99,12.99,12.95,12.96,359170.0
2023-04-27 14:45:00,12.96,12.97,12.92,12.95,378384.0,12.96,12.97,12.92,12.95,378384.0
2023-04-27 14:50:00,12.95,12.97,12.94,12.96,206262.0,12.95,12.97,12.94,12.96,206262.0
2023-04-27 14:55:00,12.96,12.97,12.95,12.97,279169.0,12.96,12.97,12.95,12.97,279169.0
2023-04-27 15:00:00,12.97,12.97,12.93,12.96,470555.0,12.97,12.97,12.93,12.96,470555.0
2023-04-27 15:05:00,12.96,12.97,12.95,12.97,256129.0,12.96,12.97,12.95,12.97,256129.0
2023-04-27 15:10:00,12.96,12.97,12.93,12.97,346129.0,12.96,12.97,12.93,12.97,346129.0
2023-04-27 15:15:00,12.97,12.98,12.96,12.97,187175.0,12.97,12.98,12.96,12.97,187175.0
2023-04-27 15:20:00,12.98,12.98,12.95,12.96,241444.0,12.98,12.98,12.95,12.96,241444.0
2023-04-27 15:25:00,12.96,12.96,12.93,12.94,300448.0,12.96,12.96,12.93,12.94,300448.0
2023-04-27 15:30:00,12.94,12.97,12.91,12.91,496661.0,12.94,12.97,12.91,12.91,496661.0
2023-04-27 15:35:00,12.91,12.91,12.88,12.91,722156.0,12.91,12.91,12.88,12.91,722156.0
2023-04-27 15:40:00,12.9,12.93,12.89,12.89,713604.0,12.9,12.93,12.89,12.89,713604.0
2023-04-27 15:45:00,12.9,12.92,12.87,12.89,919417.0,12.9,12.92,12.87,12.89,919417.0
2023-04-27 15:50:00,12.89,12.9,12.85,12.87,1199227.0,12.89,12.9,12.85,12.87,1199227.0
2023-04-27 15:55:00,12.86,12.88,12.84,12.88,2250374.0,12.86,12.88,12.84,12.88,2250374.0
2023-04-28 09:30:00,12.94,13.07,12.85,13.06,1217603.0,12.94,13.07,12.85,13.06,1217603.0
2023-04-28 09:35:00,13.06,13.13,13.05,13.06,764240.0,13.06,13.13,13.05,13.06,764240.0
2023-04-28 09:40:00,13.06,13.1,13.02,13.08,332135.0,13.06,13.1,13.02,13.08,332135.0
2023-04-28 09:45:00,13.08,13.2,13.06,13.17,984479.0,13.08,13.2,13.06,13.17,984479.0
2023-04-28 09:50:00,13.17,13.18,13.11,13.15,742677.0,13.17,13.18,13.11,13.15,742677.0
2023-04-28 09:55:00,13.14,13.18,13.14,13.14,305536.0,13.14,13.18,13.14,13.14,305536.0
2023-04-28 10:00:00,13.15,13.22,13.14,13.21,744706.0,13.15,13.22,13.14,13.21,744706.0
2023-04-28 10:05:00,13.2,13.29,13.2,13.29,797130.0,13.2,13.29,13.2,13.29,797130.0
2023-04-28 10:10:00,13.28,13.36,13.28,13.36,921516.0,13.28,13.36,13.28,13.36,921516.0
2023-04-28 10:15:00,13.35,13.38,13.32,13.36,579088.0,13.35,13.38,13.32,13.36,579088.0
2023-04-28 10:20:00,13.36,13.37,13.32,13.36,743560.0,13.36,13.37,13.32,13.36,743560.0
2023-04-28 10:25:00,13.36,13.42,13.35,13.36,1088198.0,13.36,13.42,13.35,13.36,1088198.0
2023-04-28 10:30:00,13.36,13.37,13.25,13.29,510845.0,13.36,13.37,13.25,13.29,510845.0
2023-04-28 10:35:00,13.29,13.34,13.24,13.31,516353.0,13.29,13.34,13.24,13.31,516353.0
2023-04-28 10:40:00,13.31,13.33,13.27,13.32,324522.0,13.31,13.33,13.27,13.32,324522.0
2023-04-28 10:45:00,13.32,13.35,13.31,13.35,278509.0,13.32,13.35,13.31,13.35,278509.0
2023-04-28 10:50:00,13.35,13.41,13.33,13.4,656237.0,13.35,13.41,13.33,13.4,656237.0
2023-04-28 10:55:00,13.39,13.41,13.3,13.35,1254705.0,13.39,13.41,13.3,13.35,1254705.0
2023-04-28 11:00:00,13.34,13.35,13.26,13.29,476622.0,13.34,13.35,13.26,13.29,476622.0
2023-04-28 11:05:00,13.29,13.34,13.28,13.33,467148.0,13.29,13.34,13.28,13.33,467148.0
2023-04-28 11:10:00,13.33,13.36,13.32,13.35,200529.0,13.33,13.36,13.32,13.35,200529.0
2023-04-28 11:15:00,13.34,13.37,13.34,13.37,322842.0,13.34,13.37,13.34,13.37,322842.0
2023-04-28 11:20:00,13.36,13.37,13.32,13.34,150993.0,13.36,13.37,13.32,13.34,150993.0
2023-04-28 11:25:00,13.34,13.37,13.32,13.37,360044.0,13.34,13.37,13.32,13.37,360044.0
2023-04-28 11:30:00,13.37,13.41,13.36,13.4,555366.0,13.37,13.41,13.36,13.4,555366.0
2023-04-28 11:35:00,13.4,13.45,13.39,13.44,423461.0,13.4,13.45,13.39,13.44,423461.0
2023-04-28 11:40:00,13.44,13.46,13.41,13.46,523013.0,13.44,13.46,13.41,13.46,523013.0
2023-04-28 11:45:00,13.46,13.47,13.43,13.46,591318.0,13.46,13.47,13.43,13.46,591318.0
2023-04-28 11:50:00,13.47,13.47,13.39,13.4,310525.0,13.47,13.47,13.39,13.4,310525.0
2023-04-28 11:55:00,13.39,13.45,13.38,13.44,411549.0,13.39,13.45,13.38,13.44,411549.0
2023-04-28 12:00:00,13.44,13.46,13.43,13.45,285766.0,13.44,13.46,13.43,13.45,285766.0
2023-04-28 12:05:00,13.44,13.46,13.41,13.43,311261.0,13.44,13.46,13.41,13.43,311261.0
2023-04-28 12:10:00,13.43,13.44,13.41,13.43,270747.0,13.43,13.44,13.41,13.43,270747.0
2023-04-28 12:15:00,13.44,13.44,13.39,13.4,422915.0,13.44,13.44,13.39,13.4,422915.0
2023-04-28 12:20:00,13.39,13.44,13.38,13.43,280454.0,13.39,13.44,13.38,13.43,280454.0
2023-04-28 12:25:00,13.42,13.43,13.39,13.43,172798.0,13.42,13.43,13.39,13.43,172798.0
2023-04-28 12:30:00,13.43,13.45,13.42,13.44,263643.0,13.43,13.45,13.42,13.44,263643.0
2023-04-28 12:35:00,13.44,13.46,13.43,13.44,312357.0,13.44,13.46,13.43,13.44,312357.0
2023-04-28 12:40:00,13.45,13.47,13.44,13.47,144842.0,13.45,13.47,13.44,13.47,144842.0
2023-04-28 12:45:00,13.46,13.51,13.46,13.51,626592.0,13.46,13.51,13.46,13.51,626592.0
2023-04-28 12:50:00,13.51,13.53,13.5,13.52,249387.0,13.51,13.53,13.5,13.52,249387.0
2023-04-28 12:55:00,13.52,13.53,13.5,13.53,372355.0,13.52,13.53,13.5,13.53,372355.0
2023-04-28 13:00:00,13.52,13.53,13.5,13.52,219366.0,13.52,13.53,13.5,13.52,219366.0
2023-04-28 13:05:00,13.52,13.53,13.51,13.51,266986.0,13.52,13.53,13.51,13.51,266986.0
2023-04-28 13:10:00,13.51,13.52,13.49,13.5,293069.0,13.51,13.52,13.49,13.5,293069.0
2023-04-28 13:15:00,13.5,13.5,13.46,13.46,258821.0,13.5,13.5,13.46,13.46,258821.0
2023-04-28 13:20:00,13.46,13.5,13.45,13.48,265394.0,13.46,13.5,13.45,13.48,265394.0
2023-04-28 13:25:00,13.49,13.54,13.48,13.52,313464.0,13.49,13.54,13.48,13.52,313464.0
2023-04-28 13:30:00,13.53,13.55,13.51,13.51,183907.0,13.53,13.55,13.51,13.51,183907.0
2023-04-28 13:35:00,13.51,13.52,13.47,13.49,326830.0,13.51,13.52,13.47,13.49,326830.0
2023-04-28 13:40:00,13.49,13.5,13.47,13.48,254147.0,13.49,13.5,13.47,13.48,254147.0
2023-04-28 13:45:00,13.48,13.52,13.47,13.5,238163.0,13.48,13.52,13.47,13.5,238163.0
2023-04-28 13:50:00,13.5,13.51,13.47,13.49,259398.0,13.5,13.51,13.47,13.49,259398.0
2023-04-28 13:55:00,13.49,13.51,13.47,13.51,255201.0,13.49,13.51,13.47,13.51,255201.0
2023-04-28 14:00:00,13.51,13.56,13.5,13.56,484775.0,13.51,13.56,13.5,13.56,484775.0
2023-04-28 14:05:00,13.56,13.58,13.54,13.57,273123.0,13.56,13.58,13.54,13.57,273123.0
2023-04-28 14:10:00,13.56,13.57,13.5,13.52,357660.0,13.56,13.57,13.5,13.52,357660.0
2023-04-28 14:15:00,13.52,13.58,13.52,13.58,476924.0,13.52,13.58,13.52,13.58,476924.0
2023-04-28 14:20:00,13.58,13.6,13.56,13.59,731790.0,13.58,13.6,13.56,13.59,731790.0
2023-04-28 14:25:00,13.58,13.61,13.57,13.61,604179.0,13.58,13.61,13.57,13.61,604179.0
2023-04-28 14:30:00,13.61,13.62,13.59,13.61,356539.0,13.61,13.62,13.59,13.61,356539.0
2023-04-28 14:35:00,13.61,13.61,13.57,13.58,404027.0,13.61,13.61,13.57,13.58,404027.0
2023-04-28 14:40:00,13.58,13.61,13.58,13.59,540674.0,13.58,13.61,13.58,13.59,540674.0
2023-04-28 14:45:00,13.59,13.6,13.57,13.58,298052.0,13.59,13.6,13.57,13.58,298052.0
2023-04-28 14:50:00,13.59,13.6,13.57,13.59,378419.0,13.59,13.6,13.57,13.59,378419.0
2023-04-28 14:55:00,13.58,13.62,13.56,13.61,373366.0,13.58,13.62,13.56,13.61,373366.0
2023-04-28 15:00:00,13.61,13.62,13.58,13.59,332193.0,13.61,13.62,13.58,13.59,332193.0
2023-04-28 15:05:00,13.59,13.67,13.58,13.67,605658.0,13.59,13.67,13.58,13.67,605658.0
2023-04-28 15:10:00,13.67,13.68,13.65,13.66,467168.0,13.67,13.68,13.65,13.66,467168.0
2023-04-28 15:15:00,13.67,13.7,13.65,13.68,534278.0,13.67,13.7,13.65,13.68,534278.0
2023-04-28 15:20:00,13.69,13.69,13.6,13.61,508192.0,13.69,13.69,13.6,13.61,508192.0
2023-04-28 15:25:00,13.6,13.63,13.6,13.62,403560.0,13.6,13.63,13.6,13.62,403560.0
2023-04-28 15:30:00,13.62,13.64,13.59,13.62,876119.0,13.62,13.64,13.59,13.62,876119.0
2023-04-28 15:35:00,13.62,13.66,13.6,13.62,794049.0,13.62,13.66,13.6,13.62,794049.0
2023-04-28 15:40:00,13.62,13.66,13.61,13.65,684532.0,13.62,13.66,13.61,13.65,684532.0
2023-04-28 15:45:00,13.65,13.66,13.62,13.63,1097638.0,13.65,13.66,13.62,13.63,1097638.0
2023-04-28 15:50:00,13.63,13.69,13.62,13.69,1732157.0,13.63,13.69,13.62,13.69,1732157.0
2023-04-28 15:55:00,13.69,13.69,13.62,13.64,3271904.0,13.69,13.69,13.62,13.64,3271904.0
2023-05-01 09:30:00,13.6,13.65,13.52,13.62,654869.0,13.6,13.65,13.52,13.62,654869.0
2023-05-01 09:35:00,13.62,13.73,13.58,13.73,527532.0,13.62,13.73,13.58,13.73,527532.0
2023-05-01 09:40:00,13.73,13.83,13.73,13.78,751325.0,13.73,13.83,13.73,13.78,751325.0
2023-05-01 09:45:00,13.78,13.78,13.72,13.77,317874.0,13.78,13.78,13.72,13.77,317874.0
2023-05-01 09:50:00,13.77,13.82,13.71,13.74,282031.0,13.77,13.82,13.71,13.74,282031.0
2023-05-01 09:55:00,13.73,13.76,13.68,13.69,291762.0,13.73,13.76,13.68,13.69,291762.0
2023-05-01 10:00:00,13.69,13.78,13.65,13.76,401894.0,13.69,13.78,13.65,13.76,401894.0
2023-05-01 10:05:00,13.77,13.79,13.7,13.78,494117.0,13.77,13.79,13.7,13.78,494117.0
2023-05-01 10:10:00,13.78,13.81,13.76,13.79,522384.0,13.78,13.81,13.76,13.79,522384.0
2023-05-01 10:15:00,13.78,13.88,13.78,13.85,433839.0,13.78,13.88,13.78,13.85,433839.0
2023-05-01 10:20:00,13.85,13.85,13.76,13.77,440459.0,13.85,13.85,13.76,13.77,440459.0
2023-05-01 10:25:00,13.77,13.78,13.73,13.74,326398.0,13.77,13.78,13.73,13.74,326398.0
2023-05-01 10:30:00,13.74,13.83,13.73,13.82,221100.0,13.74,13.83,13.73,13.82,221100.0
2023-05-01 10:35:00,13.82,13.85,13.82,13.85,178215.0,13.82,13.85,13.82,13.85,178215.0
2023-05-01 10:40:00,13.85,13.86,13.78,13.84,275499.0,13.85,13.86,13.78,13.84,275499.0
2023-05-01 10:45:00,13.84,13.87,13.83,13.87,224180.0,13.84,13.87,13.83,13.87,224180.0
2023-05-01 10:50:00,13.86,13.87,13.8,13.83,227483.0,13.86,13.87,13.8,13.83,227483.0
2023-05-01 10:55:00,13.83,13.86,13.81,13.84,298897.0,13.83,13.86,13.81,13.84,298897.0
2023-05-01 11:00:00,13.84,13.85,13.78,13.79,443074.0,13.84,13.85,13.78,13.79,443074.0
2023-05-01 11:05:00,13.79,13.8,13.74,13.77,318682.0,13.79,13.8,13.74,13.77,318682.0
2023-05-01 11:10:00,13.77,13.78,13.73,13.74,226454.0,13.77,13.78,13.73,13.74,226454.0
2023-05-01 11:15:00,13.73,13.74,13.7,13.72,207886.0,13.73,13.74,13.7,13.72,207886.0
2023-05-01 11:20:00,13.72,13.74,13.7,13.7,255253.0,13.72,13.74,13.7,13.7,255253.0
2023-05-01 11:25:00,13.7,13.77,13.69,13.77,275800.0,13.7,13.77,13.69,13.77,275800.0
2023-05-01 11:30:00,13.76,13.79,13.75,13.79,136969.0,13.76,13.79,13.75,13.79,136969.0
2023-05-01 11:35:00,13.78,13.8,13.77,13.79,233791.0,13.78,13.8,13.77,13.79,233791.0
2023-05-01 11:40:00,13.79,13.8,13.77,13.79,148253.0,13.79,13.8,13.77,13.79,148253.0
2023-05-01 11:45:00,13.79,13.82,13.79,13.82,145954.0,13.79,13.82,13.79,13.82,145954.0
2023-05-01 11:50:00,13.81,13.83,13.79,13.83,264370.0,13.81,13.83,13.79,13.83,264370.0
2023-05-01 11:55:00,13.83,13.87,13.82,13.86,289196.0,13.83,13.87,13.82,13.86,289196.0
2023-05-01 12:00:00,13.86,13.89,13.86,13.88,265276.0,13.86,13.89,13.86,13.88,265276.0
2023-05-01 12:05:00,13.88,13.9,13.86,13.86,229086.0,13.88,13.9,13.86,13.86,229086.0
2023-05-01 12:10:00,13.87,13.88,13.85,13.87,232378.0,13.87,13.88,13.85,13.87,232378.0
2023-05-01 12:15:00,13.87,13.94,13.86,13.94,592473.0,13.87,13.94,13.86,13.94,592473.0
2023-05-01 12:20:00,13.94,13.97,13.93,13.96,541063.0,13.94,13.97,13.93,13.96,541063.0
2023-05-01 12:25:00,13.95,13.96,13.94,13.94,219441.0,13.95,13.96,13.94,13.94,219441.0
2023-05-01 12:30:00,13.95,13.98,13.94,13.96,273274.0,13.95,13.98,13.94,13.96,273274.0
2023-05-01 12:35:00,13.96,13.97,13.94,13.95,212972.0,13.96,13.97,13.94,13.95,212972.0
2023-05-01 12:40:00,13.94,13.95,13.93,13.94,175329.0,13.94,13.95,13.93,13.94,175329.0
2023-05-01 12:45:00,13.94,13.96,13.94,13.95,92458.0,13.94,13.96,13.94,13.95,92458.0
2023-05-01 12:50:00,13.96,13.97,13.95,13.96,169903.0,13.96,13.97,13.95,13.96,169903.0
2023-05-01 12:55:00,13.95,13.97,13.94,13.96,109385.0,13.95,13.97,13.94,13.96,109385.0
2023-05-01 13:00:00,13.97,14.01,13.96,14.0,444951.0,13.97,14.01,13.96,14.0,444951.0
2023-05-01 13:05:00,14.0,14.0,13.98,13.99,135683.0,14.0,14.0,13.98,13.99,135683.0
2023-05-01 13:10:00,13.98,14.03,13.98,14.02,744626.0,13.98,14.03,13.98,14.02,744626.0
2023-05-01 13:15:00,14.02,14.02,13.97,13.98,377413.0,14.02,14.02,13.97,13.98,377413.0
2023-05-01 13:20:00,13.98,14.02,13.96,14.01,484596.0,13.98,14.02,13.96,14.01,484596.0
2023-05-01 13:25:00,14.01,14.01,13.89,13.89,437075.0,14.01,14.01,13.89,13.89,437075.0
2023-05-01 13:30:00,13.9,13.95,13.89,13.95,236296.0,13.9,13.95,13.89,13.95,236296.0
2023-05-01 13:35:00,13.95,13.96,13.92,13.93,261364.0,13.95,13.96,13.92,13.93,261364.0
2023-05-01 13:40:00,13.93,13.95,13.92,13.94,188703.0,13.93,13.95,13.92,13.94,188703.0
2023-05-01 13:45:00,13.93,13.96,13.93,13.96,145661.0,13.93,13.96,13.93,13.96,145661.0
2023-05-01 13:50:00,13.96,13.97,13.93,13.94,144667.0,13.96,13.97,13.93,13.94,144667.0
2023-05-01 13:55:00,13.94,13.98,13.94,13.98,193917.0,13.94,13.98,13.94,13.98,193917.0
2023-05-01 14:00:00,13.97,13.99,13.96,13.99,205238.0,13.97,13.99,13.96,13.99,205238.0
2023-05-01 14:05:00,13.99,13.99,13.95,13.96,175848.0,13.99,13.99,13.95,13.96,175848.0
2023-05-01 14:10:00,13.97,13.98,13.92,13.95,403601.0,13.97,13.98,13.92,13.95,403601.0
2023-05-01 14:15:00,13.94,13.99,13.93,13.99,276673.0,13.94,13.99,13.93,13.99,276673.0
2023-05-01 14:20:00,13.99,14.0,13.97,13.98,168516.0,13.99,14.0,13.97,13.98,168516.0
2023-05-01 14:25:00,13.98,13.98,13.96,13.96,127520.0,13.98,13.98,13.96,13.96,127520.0
2023-05-01 14:30:00,13.96,13.98,13.91,13.93,353913.0,13.96,13.98,13.91,13.93,353913.0
2023-05-01 14:35:00,13.93,13.94,13.9,13.93,565533.0,13.93,13.94,13.9,13.93,565533.0
2023-05-01 14:40:00,13.93,13.96,13.92,13.95,161615.0,13.93,13.96,13.92,13.95,161615.0
2023-05-01 14:45:00,13.95,13.95,13.92,13.93,166876.0,13.95,13.95,13.92,13.93,166876.0
2023-05-01 14:50:00,13.93,13.94,13.9,13.94,195561.0,13.93,13.94,13.9,13.94,195561.0
2023-05-01 14:55:00,13.94,13.95,13.93,13.95,103859.0,13.94,13.95,13.93,13.95,103859.0
2023-05-01 15:00:00,13.94,13.96,13.91,13.91,330135.0,13.94,13.96,13.91,13.91,330135.0
2023-05-01 15:05:00,13.92,13.93,13.91,13.93,142373.0,13.92,13.93,13.91,13.93,142373.0
2023-05-01 15:10:00,13.93,13.94,13.91,13.92,232528.0,13.93,13.94,13.91,13.92,232528.0
2023-05-01 15:15:00,13.92,13.92,13.86,13.88,486207.0,13.92,13.92,13.86,13.88,486207.0
2023-05-01 15:20:00,13.87,13.89,13.87,13.88,203051.0,13.87,13.89,13.87,13.88,203051.0
2023-05-01 15:25:00,13.88,13.89,13.86,13.86,199336.0,13.88,13.89,13.86,13.86,199336.0
2023-05-01 15:30:00,13.86,13.89,13.86,13.88,486897.0,13.86,13.89,13.86,13.88,486897.0
2023-05-01 15:35:00,13.89,13.89,13.86,13.87,378019.0,13.89,13.89,13.86,13.87,378019.0
2023-05-01 15:40:00,13.88,13.91,13.87,13.9,371086.0,13.88,13.91,13.87,13.9,371086.0
2023-05-01 15:45:00,13.9,13.92,13.89,13.92,413090.0,13.9,13.92,13.89,13.92,413090.0
2023-05-01 15:50:00,13.92,13.93,13.88,13.88,1007986.0,13.92,13.93,13.88,13.88,1007986.0
2023-05-01 15:55:00,13.88,13.9,13.86,13.88,1676251.0,13.88,13.9,13.86,13.88,1676251.0
2023-05-02 09:30:00,13.83,13.87,13.76,13.77,696246.0,13.83,13.87,13.76,13.77,696246.0
2023-05-02 09:35:00,13.78,13.79,13.69,13.77,498027.0,13.78,13.79,13.69,13.77,498027.0
2023-05-02 09:40:00,13.77,13.79,13.71,13.71,226843.0,13.77,13.79,13.71,13.71,226843.0
2023-05-02 09:45:00,13.73,13.78,13.72,13.75,385209.0,13.73,13.78,13.72,13.75,385209.0
2023-05-02 09:50:00,13.75,13.78,13.7,13.78,362876.0,13.75,13.78,13.7,13.78,362876.0
2023-05-02 09:55:00,13.78,13.8,13.75,13.79,207519.0,13.78,13.8,13.75,13.79,207519.0
2023-05-02 10:00:00,13.79,13.8,13.74,13.75,291819.0,13.79,13.8,13.74,13.75,291819.0
2023-05-02 10:05:00,13.75,13.77,13.69,13.71,311114.0,13.75,13.77,13.69,13.71,311114.0
2023-05-02 10:10:00,13.71,13.72,13.65,13.69,405174.0,13.71,13.72,13.65,13.69,405174.0
2023-05-02 10:15:00,13.69,13.74,13.67,13.69,316439.0,13.69,13.74,13.67,13.69,316439.0
2023-05-02 10:20:00,13.7,13.7,13.6,13.61,518235.0,13.7,13.7,13.6,13.61,518235.0
2023-05-02 10:25:00,13.61,13.64,13.59,13.64,303411.0,13.61,13.64,13.59,13.64,303411.0
2023-05-02 10:30:00,13.64,13.64,13.57,13.58,354807.0,13.64,13.64,13.57,13.58,354807.0
2023-05-02 10:35:00,13.58,13.6,13.53,13.56,341922.0,13.58,13.6,13.53,13.56,341922.0
2023-05-02 10:40:00,13.56,13.6,13.56,13.58,205830.0,13.56,13.6,13.56,13.58,205830.0
2023-05-02 10:45:00,13.58,13.59,13.55,13.59,248070.0,13.58,13.59,13.55,13.59,248070.0
2023-05-02 10:50:00,13.58,13.62,13.56,13.59,286871.0,13.58,13.62,13.56,13.59,286871.0
2023-05-02 10:55:00,13.59,13.6,13.55,13.56,315628.0,13.59,13.6,13.55,13.56,315628.0
2023-05-02 11:00:00,13.56,13.59,13.52,13.58,348311.0,13.56,13.59,13.52,13.58,348311.0
2023-05-02 11:05:00,13.58,13.61,13.57,13.6,314491.0,13.58,13.61,13.57,13.6,314491.0
2023-05-02 11:10:00,13.61,13.63,13.6,13.62,188424.0,13.61,13.63,13.6,13.62,188424.0
2023-05-02 11:15:00,13.62,13.63,13.6,13.62,164913.0,13.62,13.63,13.6,13.62,164913.0
2023-05-02 11:20:00,13.62,13.66,13.59,13.64,243558.0,13.62,13.66,13.59,13.64,243558.0
2023-05-02 11:25:00,13.65,13.68,13.63,13.67,613760.0,13.65,13.68,13.63,13.67,613760.0
2023-05-02 11:30:00,13.67,13.67,13.6,13.62,200239.0,13.67,13.67,13.6,13.62,200239.0
2023-05-02 11:35:00,13.62,13.68,13.61,13.67,195483.0,13.62,13.68,13.61,13.67,195483.0
2023-05-02 11:40:00,13.67,13.72,13.66,13.72,390125.0,13.67,13.72,13.66,13.72,390125.0
2023-05-02 11:45:00,13.72,13.74,13.71,13.74,290535.0,13.72,13.74,13.71,13.74,290535.0
2023-05-02 11:50:00,13.74,13.76,13.69,13.74,241495.0,13.74,13.76,13.69,13.74,241495.0
2023-05-02 11:55:00,13.74,13.74,13.72,13.73,192576.0,13.74,13.74,13.72,13.73,192576.0
2023-05-02 12:00:00,13.73,13.74,13.69,13.72,177680.0,13.73,13.74,13.69,13.72,177680.0
2023-05-02 12:05:00,13.71,13.76,13.71,13.75,127850.0,13.71,13.76,13.71,13.75,127850.0
2023-05-02 12:10:00,13.75,13.75,13.73,13.75,108853.0,13.75,13.75,13.73,13.75,108853.0
2023-05-02 12:15:00,13.75,13.75,13.69,13.71,342713.0,13.75,13.75,13.69,13.71,342713.0
2023-05-02 12:20:00,13.7,13.71,13.68,13.7,134508.0,13.7,13.71,13.68,13.7,134508.0
2023-05-02 12:25:00,13.7,13.74,13.69,13.72,137840.0,13.7,13.74,13.69,13.72,137840.0
2023-05-02 12:30:00,13.71,13.74,13.67,13.68,167101.0,13.71,13.74,13.67,13.68,167101.0
2023-05-02 12:35:00,13.68,13.71,13.67,13.69,174059.0,13.68,13.71,13.67,13.69,174059.0
2023-05-02 12:40:00,13.68,13.7,13.66,13.67,144991.0,13.68,13.7,13.66,13.67,144991.0
2023-05-02 12:45:00,13.67,13.67,13.65,13.67,115352.0,13.67,13.67,13.65,13.67,115352.0
2023-05-02 12:50:00,13.67,13.72,13.66,13.7,176297.0,13.67,13.72,13.66,13.7,176297.0
2023-05-02 12:55:00,13.7,13.71,13.68,13.7,88866.0,13.7,13.71,13.68,13.7,88866.0
2023-05-02 13:00:00,13.7,13.71,13.68,13.7,139968.0,13.7,13.71,13.68,13.7,139968.0
2023-05-02 13:05:00,13.69,13.71,13.68,13.71,116659.0,13.69,13.71,13.68,13.71,116659.0
2023-05-02 13:10:00,13.71,13.72,13.68,13.69,198208.0,13.71,13.72,13.68,13.69,198208.0
2023-05-02 13:15:00,13.69,13.7,13.65,13.66,190387.0,13.69,13.7,13.65,13.66,190387.0
2023-05-02 13:20:00,13.66,13.67,13.64,13.67,111061.0,13.66,13.67,13.64,13.67,111061.0
2023-05-02 13:25:00,13.67,13.68,13.66,13.67,99795.0,13.67,13.68,13.66,13.67,99795.0
2023-05-02 13:30:00,13.67,13.68,13.65,13.66,75534.0,13.67,13.68,13.65,13.66,75534.0
2023-05-02 13:35:00,13.65,13.72,13.65,13.71,121613.0,13.65,13.72,13.65,13.71,121613.0
2023-05-02 13:40:00,13.71,13.72,13.69,13.71,90757.0,13.71,13.72,13.69,13.71,90757.0
2023-05-02 13:45:00,13.71,13.77,13.71,13.76,163676.0,13.71,13.77,13.71,13.76,163676.0
2023-05-02 13:50:00,13.77,13.79,13.76,13.78,141117.0,13.77,13.79,13.76,13.78,141117.0
2023-05-02 13:55:00,13.78,13.78,13.75,13.77,123583.0,13.78,13.78,13.75,13.77,123583.0
2023-05-02 14:00:00,13.77,13.77,13.73,13.75,115746.0,13.77,13.77,13.73,13.75,115746.0
2023-05-02 14:05:00,13.74,13.76,13.73,13.74,73943.0,13.74,13.76,13.73,13.74,73943.0
2023-05-02 14:10:00,13.74,13.76,13.71,13.72,108249.0,13.74,13.76,13.71,13.72,108249.0
2023-05-02 14:15:00,13.72,13.75,13.71,13.75,144007.0,13.72,13.75,13.71,13.75,144007.0
2023-05-02 14:20:00,13.75,13.75,13.71,13.71,114567.0,13.75,13.75,13.71,13.71,114567.0
2023-05-02 14:25:00,13.71,13.73,13.7,13.73,108125.0,13.71,13.73,13.7,13.73,108125.0
2023-05-02 14:30:00,13.73,13.74,13.68,13.7,174966.0,13.73,13.74,13.68,13.7,174966.0
2023-05-02 14:35:00,13.7,13.71,13.68,13.7,363481.0,13.7,13.71,13.68,13.7,363481.0
2023-05-02 14:40:00,13.7,13.7,13.66,13.68,83801.0,13.7,13.7,13.66,13.68,83801.0
2023-05-02 14:45:00,13.68,13.72,13.68,13.71,81492.0,13.68,13.72,13.68,13.71,81492.0
2023-05-02 14:50:00,13.71,13.74,13.68,13.7,118906.0,13.71,13.74,13.68,13.7,118906.0
2023-05-02 14:55:00,13.7,13.71,13.69,13.71,89637.0,13.7,13.71,13.69,13.71,89637.0
2023-05-02 15:00:00,13.7,13.72,13.68,13.69,184100.0,13.7,13.72,13.68,13.69,184100.0
2023-05-02 15:05:00,13.69,13.73,13.69,13.73,144023.0,13.69,13.73,13.69,13.73,144023.0
2023-05-02 15:10:00,13.73,13.77,13.72,13.76,261366.0,13.73,13.77,13.72,13.76,261366.0
2023-05-02 15:15:00,13.76,13.77,13.72,13.75,204906.0,13.76,13.77,13.72,13.75,204906.0
2023-05-02 15:20:00,13.75,13.78,13.74,13.77,214001.0,13.75,13.78,13.74,13.77,214001.0
2023-05-02 15:25:00,13.77,13.78,13.74,13.75,414714.0,13.77,13.78,13.74,13.75,414714.0
2023-05-02 15:30:00,13.76,13.76,13.71,13.72,479945.0,13.76,13.76,13.71,13.72,479945.0
2023-05-02 15:35:00,13.72,13.76,13.71,13.75,284642.0,13.72,13.76,13.71,13.75,284642.0
2023-05-02 15:40:00,13.75,13.79,13.75,13.79,285279.0,13.75,13.79,13.75,13.79,285279.0
2023-05-02 15:45:00,13.79,13.79,13.76,13.79,502179.0,13.79,13.79,13.76,13.79,502179.0
2023-05-02 15:50:00,13.78,13.81,13.76,13.79,645881.0,13.78,13.81,13.76,13.79,645881.0
2023-05-02 15:55:00,13.8,13.8,13.76,13.76,892685.0,13.8,13.8,13.76,13.76,892685.0
2023-05-03 09:30:00,13.79,13.94,13.78,13.83,528983.0,13.79,13.94,13.78,13.83,528983.0
2023-05-03 09:35:00,13.84,13.85,13.72,13.75,384143.0,13.84,13.85,13.72,13.75,384143.0
2023-05-03 09:40:00,13.75,13.78,13.68,13.75,293804.0,13.75,13.78,13.68,13.75,293804.0
2023-05-03 09:45:00,13.73,13.79,13.73,13.79,171519.0,13.73,13.79,13.73,13.79,171519.0
2023-05-03 09:50:00,13.78,13.87,13.78,13.85,200705.0,13.78,13.87,13.78,13.85,200705.0
2023-05-03 09:55:00,13.84,13.85,13.81,13.81,149380.0,13.84,13.85,13.81,13.81,149380.0
2023-05-03 10:00:00,13.82,13.84,13.77,13.82,292503.0,13.82,13.84,13.77,13.82,292503.0
2023-05-03 10:05:00,13.82,13.84,13.78,13.83,190755.0,13.82,13.84,13.78,13.83,190755.0
2023-05-03 10:10:00,13.82,13.86,13.79,13.82,270862.0,13.82,13.86,13.79,13.82,270862.0
2023-05-03 10:15:00,13.82,13.88,13.8,13.88,225812.0,13.82,13.88,13.8,13.88,225812.0
2023-05-03 10:20:00,13.87,13.91,13.86,13.91,255291.0,13.87,13.91,13.86,13.91,255291.0
2023-05-03 10:25:00,13.9,13.91,13.81,13.81,330158.0,13.9,13.91,13.81,13.81,330158.0
2023-05-03 10:30:00,13.82,13.89,13.8,13.88,235833.0,13.82,13.89,13.8,13.88,235833.0
2023-05-03 10:35:00,13.88,13.91,13.87,13.88,243149.0,13.88,13.91,13.87,13.88,243149.0
2023-05-03 10:40:00,13.88,13.89,13.83,13.84,159789.0,13.88,13.89,13.83,13.84,159789.0
2023-05-03 10:45:00,13.84,13.86,13.8,13.85,246414.0,13.84,13.86,13.8,13.85,246414.0
2023-05-03 10:50:00,13.86,13.92,13.86,13.92,293320.0,13.86,13.92,13.86,13.92,293320.0
2023-05-03 10:55:00,13.92,13.96,13.91,13.96,308473.0,13.92,13.96,13.91,13.96,308473.0
2023-05-03 11:00:00,13.95,13.96,13.88,13.9,230607.0,13.95,13.96,13.88,13.9,230607.0
2023-05-03 11:05:00,13.9,13.91,13.86,13.88,135900.0,13.9,13.91,13.86,13.88,135900.0
2023-05-03 11:10:00,13.88,13.91,13.88,13.9,112394.0,13.88,13.91,13.88,13.9,112394.0
2023-05-03 11:15:00,13.89,13.89,13.84,13.85,176927.0,13.89,13.89,13.84,13.85,176927.0
2023-05-03 11:20:00,13.85,13.86,13.82,13.86,119894.0,13.85,13.86,13.82,13.86,119894.0
2023-05-03 11:25:00,13.85,13.86,13.8,13.82,180352.0,13.85,13.86,13.8,13.82,180352.0
2023-05-03 11:30:00,13.82,13.82,13.76,13.77,463316.0,13.82,13.82,13.76,13.77,463316.0
2023-05-03 11:35:00,13.77,13.78,13.73,13.75,323386.0,13.77,13.78,13.73,13.75,323386.0
2023-05-03 11:40:00,13.75,13.75,13.69,13.69,278494.0,13.75,13.75,13.69,13.69,278494.0
2023-05-03 11:45:00,13.69,13.75,13.69,13.73,240201.0,13.69,13.75,13.69,13.73,240201.0
2023-05-03 11:50:00,13.73,13.76,13.72,13.75,152918.0,13.73,13.76,13.72,13.75,152918.0
2023-05-03 11:55:00,13.76,13.77,13.72,13.73,190063.0,13.76,13.77,13.72,13.73,190063.0
2023-05-03 12:00:00,13.72,13.76,13.72,13.75,82076.0,13.72,13.76,13.72,13.75,82076.0
2023-05-03 12:05:00,13.75,13.79,13.74,13.77,92020.0,13.75,13.79,13.74,13.77,92020.0
2023-05-03 12:10:00,13.77,13.78,13.75,13.77,79045.0,13.77,13.78,13.75,13.77,79045.0
2023-05-03 12:15:00,13.77,13.77,13.74,13.75,109706.0,13.77,13.77,13.74,13.75,109706.0
2023-05-03 12:20:00,13.74,13.76,13.73,13.76,48626.0,13.74,13.76,13.73,13.76,48626.0
2023-05-03 12:25:00,13.75,13.78,13.74,13.78,54325.0,13.75,13.78,13.74,13.78,54325.0
2023-05-03 12:30:00,13.78,13.78,13.74,13.75,124640.0,13.78,13.78,13.74,13.75,124640.0
2023-05-03 12:35:00,13.75,13.77,13.74,13.76,93380.0,13.75,13.77,13.74,13.76,93380.0
2023-05-03 12:40:00,13.76,13.76,13.73,13.74,73573.0,13.76,13.76,13.73,13.74,73573.0
2023-05-03 12:45:00,13.75,13.75,13.72,13.73,69398.0,13.75,13.75,13.72,13.73,69398.0
2023-05-03 12:50:00,13.73,13.76,13.72,13.75,107795.0,13.73,13.76,13.72,13.75,107795.0
2023-05-03 12:55:00,13.74,13.78,13.74,13.77,63986.0,13.74,13.78,13.74,13.77,63986.0
2023-05-03 13:00:00,13.77,13.77,13.73,13.74,176277.0,13.77,13.77,13.73,13.74,176277.0
2023-05-03 13:05:00,13.74,13.74,13.72,13.74,127868.0,13.74,13.74,13.72,13.74,127868.0
2023-05-03 13:10:00,13.73,13.76,13.73,13.76,126231.0,13.73,13.76,13.73,13.76,126231.0
2023-05-03 13:15:00,13.76,13.79,13.75,13.78,151112.0,13.76,13.79,13.75,13.78,151112.0
2023-05-03 13:20:00,13.79,13.82,13.78,13.79,245208.0,13.79,13.82,13.78,13.79,245208.0
2023-05-03 13:25:00,13.8,13.84,13.79,13.84,137172.0,13.8,13.84,13.79,13.84,137172.0
2023-05-03 13:30:00,13.83,13.84,13.81,13.82,122288.0,13.83,13.84,13.81,13.82,122288.0
2023-05-03 13:35:00,13.82,13.83,13.78,13.79,95846.0,13.82,13.83,13.78,13.79,95846.0
2023-05-03 13:40:00,13.79,13.8,13.78,13.79,82373.0,13.79,13.8,13.78,13.79,82373.0
2023-05-03 13:45:00,13.79,13.81,13.78,13.81,107236.0,13.79,13.81,13.78,13.81,107236.0
2023-05-03 13:50:00,13.81,13.81,13.8,13.8,28588.0,13.81,13.81,13.8,13.8,28588.0
2023-05-03 13:55:00,13.81,13.84,13.8,13.84,149280.0,13.81,13.84,13.8,13.84,149280.0
2023-05-03 14:00:00,13.83,13.89,13.78,13.87,474291.0,13.83,13.89,13.78,13.87,474291.0
2023-05-03 14:05:00,13.87,13.89,13.83,13.87,154973.0,13.87,13.89,13.83,13.87,154973.0
2023-05-03 14:10:00,13.87,13.9,13.84,13.9,144881.0,13.87,13.9,13.84,13.9,144881.0
2023-05-03 14:15:00,13.9,13.92,13.88,13.9,150714.0,13.9,13.92,13.88,13.9,150714.0
2023-05-03 14:20:00,13.9,13.94,13.88,13.93,109780.0,13.9,13.94,13.88,13.93,109780.0
2023-05-03 14:25:00,13.93,13.95,13.9,13.91,338967.0,13.93,13.95,13.9,13.91,338967.0
2023-05-03 14:30:00,13.91,13.92,13.86,13.89,243858.0,13.91,13.92,13.86,13.89,243858.0
2023-05-03 14:35:00,13.88,13.96,13.84,13.95,425301.0,13.88,13.96,13.84,13.95,425301.0
2023-05-03 14:40:00,13.96,14.01,13.89,13.93,633354.0,13.96,14.01,13.89,13.93,633354.0
2023-05-03 14:45:00,13.93,13.97,13.91,13.95,211442.0,13.93,13.97,13.91,13.95,211442.0
2023-05-03 14:50:00,13.94,13.98,13.89,13.95,251433.0,13.94,13.98,13.89,13.95,251433.0
2023-05-03 14:55:00,13.95,14.01,13.93,13.97,271603.0,13.95,14.01,13.93,13.97,271603.0
2023-05-03 15:00:00,13.98,14.0,13.92,13.99,215923.0,13.98,14.0,13.92,13.99,215923.0
2023-05-03 15:05:00,13.98,14.04,13.91,13.94,389197.0,13.98,14.04,13.91,13.94,389197.0
2023-05-03 15:10:00,13.93,13.93,13.83,13.86,665764.0,13.93,13.93,13.83,13.86,665764.0
2023-05-03 15:15:00,13.85,13.89,13.82,13.85,310675.0,13.85,13.89,13.82,13.85,310675.0
2023-05-03 15:20:00,13.85,13.89,13.78,13.87,331595.0,13.85,13.89,13.78,13.87,331595.0
2023-05-03 15:25:00,13.87,13.91,13.79,13.79,309793.0,13.87,13.91,13.79,13.79,309793.0
2023-05-03 15:30:00,13.79,13.82,13.77,13.82,281331.0,13.79,13.82,13.77,13.82,281331.0
2023-05-03 15:35:00,13.82,13.83,13.78,13.79,216749.0,13.82,13.83,13.78,13.79,216749.0
2023-05-03 15:40:00,13.78,13.81,13.75,13.79,559639.0,13.78,13.81,13.75,13.79,559639.0
2023-05-03 15:45:00,13.79,13.82,13.76,13.78,412016.0,13.79,13.82,13.76,13.78,412016.0
2023-05-03 15:50:00,13.78,13.83,13.77,13.83,666935.0,13.78,13.83,13.77,13.83,666935.0
2023-05-03 15:55:00,13.83,13.83,13.77,13.79,908206.0,13.83,13.83,13.77,13.79,908206.0
2023-05-04 09:30:00,13.79,13.89,13.77,13.84,647924.0,13.79,13.89,13.77,13.84,647924.0
2023-05-04 09:35:00,13.84,13.86,13.68,13.69,395571.0,13.84,13.86,13.68,13.69,395571.0
2023-05-04 09:40:00,13.7,13.72,13.6,13.63,376763.0,13.7,13.72,13.6,13.63,376763.0
2023-05-04 09:45:00,13.62,13.66,13.53,13.54,373084.0,13.62,13.66,13.53,13.54,373084.0
2023-05-04 09:50:00,13.54,13.58,13.48,13.56,499827.0,13.54,13.58,13.48,13.56,499827.0
2023-05-04 09:55:00,13.56,13.59,13.49,13.5,280205.0,13.56,13.59,13.49,13.5,280205.0
2023-05-04 10:00:00,13.49,13.51,13.42,13.44,474023.0,13.49,13.51,13.42,13.44,474023.0
2023-05-04 10:05:00,13.44,13.48,13.42,13.45,328751.0,13.44,13.48,13.42,13.45,328751.0
2023-05-04 10:10:00,13.45,13.51,13.44,13.5,275605.0,13.45,13.51,13.44,13.5,275605.0
2023-05-04 10:15:00,13.49,13.53,13.42,13.46,371420.0,13.49,13.53,13.42,13.46,371420.0
2023-05-04 10:20:00,13.46,13.46,13.38,13.4,301577.0,13.46,13.46,13.38,13.4,301577.0
2023-05-04 10:25:00,13.4,13.43,13.38,13.41,217939.0,13.4,13.43,13.38,13.41,217939.0
2023-05-04 10:30:00,13.4,13.45,13.39,13.41,256750.0,13.4,13.45,13.39,13.41,256750.0
2023-05-04 10:35:00,13.41,13.45,13.35,13.38,335948.0,13.41,13.45,13.35,13.38,335948.0
2023-05-04 10:40:00,13.38,13.42,13.36,13.37,358091.0,13.38,13.42,13.36,13.37,358091.0
2023-05-04 10:45:00,13.37,13.45,13.35,13.36,407896.0,13.37,13.45,13.35,13.36,407896.0
2023-05-04 10:50:00,13.37,13.46,13.35,13.45,316255.0,13.37,13.46,13.35,13.45,316255.0
2023-05-04 10:55:00,13.45,13.47,13.37,13.38,361147.0,13.45,13.47,13.37,13.38,361147.0
2023-05-04 11:00:00,13.39,13.43,13.37,13.43,299568.0,13.39,13.43,13.37,13.43,299568.0
2023-05-04 11:05:00,13.42,13.49,13.42,13.46,292810.0,13.42,13.49,13.42,13.46,292810.0
2023-05-04 11:10:00,13.46,13.5,13.44,13.49,269324.0,13.46,13.5,13.44,13.49,269324.0
2023-05-04 11:15:00,13.48,13.52,13.47,13.48,829903.0,13.48,13.52,13.47,13.48,829903.0
2023-05-04 11:20:00,13.48,13.53,13.47,13.51,301814.0,13.48,13.53,13.47,13.51,301814.0
2023-05-04 11:25:00,13.51,13.56,13.5,13.54,433338.0,13.51,13.56,13.5,13.54,433338.0
2023-05-04 11:30:00,13.54,13.58,13.53,13.56,504256.0,13.54,13.58,13.53,13.56,504256.0
2023-05-04 11:35:00,13.56,13.57,13.51,13.54,248298.0,13.56,13.57,13.51,13.54,248298.0
2023-05-04 11:40:00,13.54,13.56,13.49,13.51,191584.0,13.54,13.56,13.49,13.51,191584.0
2023-05-04 11:45:00,13.5,13.51,13.45,13.46,165708.0,13.5,13.51,13.45,13.46,165708.0
2023-05-04 11:50:00,13.46,13.48,13.42,13.42,334167.0,13.46,13.48,13.42,13.42,334167.0
2023-05-04 11:55:00,13.43,13.43,13.4,13.41,213304.0,13.43,13.43,13.4,13.41,213304.0
2023-05-04 12:00:00,13.41,13.43,13.39,13.42,198393.0,13.41,13.43,13.39,13.42,198393.0
2023-05-04 12:05:00,13.42,13.45,13.41,13.43,173152.0,13.42,13.45,13.41,13.43,173152.0
2023-05-04 12:10:00,13.43,13.43,13.38,13.41,230124.0,13.43,13.43,13.38,13.41,230124.0
2023-05-04 12:15:00,13.4,13.46,13.4,13.43,199832.0,13.4,13.46,13.4,13.43,199832.0
2023-05-04 12:20:00,13.43,13.49,13.42,13.48,116985.0,13.43,13.49,13.42,13.48,116985.0
2023-05-04 12:25:00,13.48,13.49,13.45,13.48,137094.0,13.48,13.49,13.45,13.48,137094.0
2023-05-04 12:30:00,13.49,13.5,13.43,13.43,241525.0,13.49,13.5,13.43,13.43,241525.0
2023-05-04 12:35:00,13.44,13.46,13.42,13.45,204695.0,13.44,13.46,13.42,13.45,204695.0
2023-05-04 12:40:00,13.45,13.46,13.42,13.43,93568.0,13.45,13.46,13.42,13.43,93568.0
2023-05-04 12:45:00,13.43,13.46,13.42,13.45,103093.0,13.43,13.46,13.42,13.45,103093.0
2023-05-04 12:50:00,13.45,13.45,13.4,13.42,171374.0,13.45,13.45,13.4,13.42,171374.0
2023-05-04 12:55:00,13.42,13.5,13.41,13.49,225342.0,13.42,13.5,13.41,13.49,225342.0
2023-05-04 13:00:00,13.5,13.51,13.49,13.5,206242.0,13.5,13.51,13.49,13.5,206242.0
2023-05-04 13:05:00,13.5,13.53,13.48,13.52,268592.0,13.5,13.53,13.48,13.52,268592.0
2023-05-04 13:10:00,13.52,13.52,13.48,13.5,68887.0,13.52,13.52,13.48,13.5,68887.0
2023-05-04 13:15:00,13.5,13.54,13.49,13.51,92979.0,13.5,13.54,13.49,13.51,92979.0
2023-05-04 13:20:00,13.5,13.55,13.5,13.54,171435.0,13.5,13.55,13.5,13.54,171435.0
2023-05-04 13:25:00,13.53,13.54,13.48,13.5,234115.0,13.53,13.54,13.48,13.5,234115.0
2023-05-04 13:30:00,13.51,13.55,13.5,13.54,152361.0,13.51,13.55,13.5,13.54,152361.0
2023-05-04 13:35:00,13.54,13.55,13.51,13.54,105311.0,13.54,13.55,13.51,13.54,105311.0
2023-05-04 13:40:00,13.54,13.55,13.51,13.52,71692.0,13.54,13.55,13.51,13.52,71692.0
2023-05-04 13:45:00,13.51,13.52,13.47,13.49,145216.0,13.51,13.52,13.47,13.49,145216.0
2023-05-04 13:50:00,13.48,13.51,13.47,13.5,179533.0,13.48,13.51,13.47,13.5,179533.0
2023-05-04 13:55:00,13.5,13.53,13.49,13.51,222402.0,13.5,13.53,13.49,13.51,222402.0
2023-05-04 14:00:00,13.51,13.52,13.48,13.48,158802.0,13.51,13.52,13.48,13.48,158802.0
2023-05-04 14:05:00,13.49,13.51,13.48,13.51,125966.0,13.49,13.51,13.48,13.51,125966.0
2023-05-04 14:10:00,13.51,13.54,13.5,13.54,85452.0,13.51,13.54,13.5,13.54,85452.0
2023-05-04 14:15:00,13.53,13.55,13.52,13.53,165807.0,13.53,13.55,13.52,13.53,165807.0
2023-05-04 14:20:00,13.53,13.54,13.5,13.52,117495.0,13.53,13.54,13.5,13.52,117495.0
2023-05-04 14:25:00,13.52,13.53,13.49,13.5,55717.0,13.52,13.53,13.49,13.5,55717.0
2023-05-04 14:30:00,13.49,13.51,13.48,13.51,96507.0,13.49,13.51,13.48,13.51,96507.0
2023-05-04 14:35:00,13.51,13.53,13.48,13.49,166924.0,13.51,13.53,13.48,13.49,166924.0
2023-05-04 14:40:00,13.49,13.49,13.47,13.48,51542.0,13.49,13.49,13.47,13.48,51542.0
2023-05-04 14:45:00,13.48,13.5,13.45,13.46,159890.0,13.48,13.5,13.45,13.46,159890.0
2023-05-04 14:50:00,13.46,13.47,13.43,13.45,172400.0,13.46,13.47,13.43,13.45,172400.0
2023-05-04 14:55:00,13.45,13.48,13.44,13.48,103425.0,13.45,13.48,13.44,13.48,103425.0
2023-05-04 15:00:00,13.48,13.51,13.48,13.51,126911.0,13.48,13.51,13.48,13.51,126911.0
2023-05-04 15:05:00,13.5,13.53,13.49,13.51,254006.0,13.5,13.53,13.49,13.51,254006.0
2023-05-04 15:10:00,13.51,13.52,13.48,13.49,192116.0,13.51,13.52,13.48,13.49,192116.0
2023-05-04 15:15:00,13.49,13.49,13.45,13.46,171150.0,13.49,13.49,13.45,13.46,171150.0
2023-05-04 15:20:00,13.46,13.48,13.44,13.48,249470.0,13.46,13.48,13.44,13.48,249470.0
2023-05-04 15:25:00,13.48,13.5,13.47,13.5,162994.0,13.48,13.5,13.47,13.5,162994.0
2023-05-04 15:30:00,13.5,13.52,13.49,13.5,165751.0,13.5,13.52,13.49,13.5,165751.0
2023-05-04 15:35:00,13.5,13.53,13.48,13.53,257150.0,13.5,13.53,13.48,13.53,257150.0
2023-05-04 15:40:00,13.53,13.54,13.51,13.53,355851.0,13.53,13.54,13.51,13.53,355851.0
2023-05-04 15:45:00,13.53,13.54,13.5,13.54,443129.0,13.53,13.54,13.5,13.54,443129.0
2023-05-04 15:50:00,13.53,13.54,13.49,13.52,686765.0,13.53,13.54,13.49,13.52,686765.0
2023-05-04 15:55:00,13.52,13.53,13.5,13.52,1009533.0,13.52,13.53,13.5,13.52,1009533.0
2023-05-05 09:30:00,13.73,13.78,13.67,13.72,663249.0,13.73,13.78,13.67,13.72,663249.0
2023-05-05 09:35:00,13.72,13.73,13.62,13.64,347037.0,13.72,13.73,13.62,13.64,347037.0
2023-05-05 09:40:00,13.64,13.74,13.63,13.74,299417.0,13.64,13.74,13.63,13.74,299417.0
2023-05-05 09:45:00,13.74,13.78,13.71,13.78,311397.0,13.74,13.78,13.71,13.78,311397.0
2023-05-05 09:50:00,13.78,13.79,13.68,13.7,352300.0,13.78,13.79,13.68,13.7,352300.0
2023-05-05 09:55:00,13.7,13.74,13.66,13.72,234506.0,13.7,13.74,13.66,13.72,234506.0
2023-05-05 10:00:00,13.72,13.79,13.69,13.78,480630.0,13.72,13.79,13.69,13.78,480630.0
2023-05-05 10:05:00,13.78,13.85,13.77,13.85,434592.0,13.78,13.85,13.77,13.85,434592.0
2023-05-05 10:10:00,13.85,13.85,13.8,13.83,433554.0,13.85,13.85,13.8,13.83,433554.0
2023-05-05 10:15:00,13.83,13.92,13.8,13.92,643038.0,13.83,13.92,13.8,13.92,643038.0
2023-05-05 10:20:00,13.91,13.95,13.91,13.92,320549.0,13.91,13.95,13.91,13.92,320549.0
2023-05-05 10:25:00,13.92,13.93,13.89,13.91,252614.0,13.92,13.93,13.89,13.91,252614.0
2023-05-05 10:30:00,13.91,13.93,13.86,13.89,295511.0,13.91,13.93,13.86,13.89,295511.0
2023-05-05 10:35:00,13.89,13.93,13.86,13.87,199534.0,13.89,13.93,13.86,13.87,199534.0
2023-05-05 10:40:00,13.86,13.87,13.8,13.82,246472.0,13.86,13.87,13.8,13.82,246472.0
2023-05-05 10:45:00,13.81,13.88,13.8,13.88,223834.0,13.81,13.88,13.8,13.88,223834.0
2023-05-05 10:50:00,13.88,13.9,13.86,13.87,109065.0,13.88,13.9,13.86,13.87,109065.0
2023-05-05 10:55:00,13.86,13.87,13.84,13.87,155477.0,13.86,13.87,13.84,13.87,155477.0
2023-05-05 11:00:00,13.87,13.88,13.85,13.88,76745.0,13.87,13.88,13.85,13.88,76745.0
2023-05-05 11:05:00,13.88,13.91,13.85,13.87,267409.0,13.88,13.91,13.85,13.87,267409.0
2023-05-05 11:10:00,13.87,13.88,13.84,13.88,93442.0,13.87,13.88,13.84,13.88,93442.0
2023-05-05 11:15:00,13.88,13.88,13.84,13.86,182658.0,13.88,13.88,13.84,13.86,182658.0
2023-05-05 11:20:00,13.86,13.87,13.81,13.85,190780.0,13.86,13.87,13.81,13.85,190780.0
2023-05-05 11:25:00,13.85,13.87,13.82,13.83,234613.0,13.85,13.87,13.82,13.83,234613.0
2023-05-05 11:30:00,13.82,13.83,13.79,13.82,261594.0,13.82,13.83,13.79,13.82,261594.0
2023-05-05 11:35:00,13.82,13.84,13.81,13.82,216832.0,13.82,13.84,13.81,13.82,216832.0
2023-05-05 11:40:00,13.81,13.81,13.77,13.79,110204.0,13.81,13.81,13.77,13.79,110204.0
2023-05-05 11:45:00,13.79,13.84,13.79,13.83,128891.0,13.79,13.84,13.79,13.83,128891.0
2023-05-05 11:50:00,13.83,13.86,13.8,13.81,186948.0,13.83,13.86,13.8,13.81,186948.0
2023-05-05 11:55:00,13.81,13.83,13.8,13.81,174998.0,13.81,13.83,13.8,13.81,174998.0
2023-05-05 12:00:00,13.81,13.81,13.78,13.8,152356.0,13.81,13.81,13.78,13.8,152356.0
2023-05-05 12:05:00,13.81,13.86,13.8,13.86,237254.0,13.81,13.86,13.8,13.86,237254.0
2023-05-05 12:10:00,13.85,13.86,13.84,13.84,83913.0,13.85,13.86,13.84,13.84,83913.0
2023-05-05 12:15:00,13.85,13.88,13.84,13.88,160026.0,13.85,13.88,13.84,13.88,160026.0
2023-05-05 12:20:00,13.88,13.9,13.87,13.89,165579.0,13.88,13.9,13.87,13.89,165579.0
2023-05-05 12:25:00,13.88,13.89,13.86,13.86,153219.0,13.88,13.89,13.86,13.86,153219.0
2023-05-05 12:30:00,13.87,13.89,13.86,13.88,106926.0,13.87,13.89,13.86,13.88,106926.0
2023-05-05 12:35:00,13.88,13.9,13.87,13.88,184880.0,13.88,13.9,13.87,13.88,184880.0
2023-05-05 12:40:00,13.87,13.88,13.81,13.83,172161.0,13.87,13.88,13.81,13.83,172161.0
2023-05-05 12:45:00,13.82,13.82,13.8,13.82,252648.0,13.82,13.82,13.8,13.82,252648.0
2023-05-05 12:50:00,13.82,13.84,13.81,13.82,170298.0,13.82,13.84,13.81,13.82,170298.0
2023-05-05 12:55:00,13.82,13.86,13.82,13.85,138907.0,13.82,13.86,13.82,13.85,138907.0
2023-05-05 13:00:00,13.85,13.86,13.84,13.85,142890.0,13.85,13.86,13.84,13.85,142890.0
2023-05-05 13:05:00,13.85,13.87,13.84,13.86,123259.0,13.85,13.87,13.84,13.86,123259.0
2023-05-05 13:10:00,13.85,13.87,13.84,13.85,193290.0,13.85,13.87,13.84,13.85,193290.0
2023-05-05 13:15:00,13.85,13.88,13.84,13.87,101113.0,13.85,13.88,13.84,13.87,101113.0
2023-05-05 13:20:00,13.87,13.88,13.86,13.88,85960.0,13.87,13.88,13.86,13.88,85960.0
2023-05-05 13:25:00,13.88,13.88,13.87,13.88,44131.0,13.88,13.88,13.87,13.88,44131.0
2023-05-05 13:30:00,13.88,13.89,13.87,13.88,109330.0,13.88,13.89,13.87,13.88,109330.0
2023-05-05 13:35:00,13.88,13.89,13.86,13.87,126245.0,13.88,13.89,13.86,13.87,126245.0
2023-05-05 13:40:00,13.87,13.9,13.86,13.9,79054.0,13.87,13.9,13.86,13.9,79054.0
2023-05-05 13:45:00,13.9,13.91,13.88,13.91,217738.0,13.9,13.91,13.88,13.91,217738.0
2023-05-05 13:50:00,13.91,13.93,13.87,13.88,254536.0,13.91,13.93,13.87,13.88,254536.0
2023-05-05 13:55:00,13.88,13.89,13.86,13.88,180108.0,13.88,13.89,13.86,13.88,180108.0
2023-05-05 14:00:00,13.89,13.9,13.88,13.9,81523.0,13.89,13.9,13.88,13.9,81523.0
2023-05-05 14:05:00,13.9,13.92,13.9,13.9,117555.0,13.9,13.92,13.9,13.9,117555.0
2023-05-05 14:10:00,13.9,13.91,13.89,13.9,36862.0,13.9,13.91,13.89,13.9,36862.0
2023-05-05 14:15:00,13.9,13.91,13.87,13.88,182809.0,13.9,13.91,13.87,13.88,182809.0
2023-05-05 14:20:00,13.88,13.9,13.87,13.89,53511.0,13.88,13.9,13.87,13.89,53511.0
2023-05-05 14:25:00,13.9,13.92,13.89,13.91,104289.0,13.9,13.92,13.89,13.91,104289.0
2023-05-05 14:30:00,13.91,13.93,13.91,13.93,181647.0,13.91,13.93,13.91,13.93,181647.0
2023-05-05 14:35:00,13.93,13.94,13.92,13.93,156498.0,13.93,13.94,13.92,13.93,156498.0
2023-05-05 14:40:00,13.93,13.93,13.91,13.92,67136.0,13.93,13.93,13.91,13.92,67136.0
2023-05-05 14:45:00,13.92,13.94,13.91,13.94,162644.0,13.92,13.94,13.91,13.94,162644.0
2023-05-05 14:50:00,13.94,13.95,13.93,13.94,176559.0,13.94,13.95,13.93,13.94,176559.0
2023-05-05 14:55:00,13.93,13.95,13.92,13.93,207181.0,13.93,13.95,13.92,13.93,207181.0
2023-05-05 15:00:00,13.94,13.94,13.91,13.94,162127.0,13.94,13.94,13.91,13.94,162127.0
2023-05-05 15:05:00,13.94,13.95,13.93,13.94,148806.0,13.94,13.95,13.93,13.94,148806.0
2023-05-05 15:10:00,13.93,13.94,13.91,13.92,167342.0,13.93,13.94,13.91,13.92,167342.0
2023-05-05 15:15:00,13.93,13.94,13.9,13.91,312364.0,13.93,13.94,13.9,13.91,312364.0
2023-05-05 15:20:00,13.9,13.92,13.88,13.9,426462.0,13.9,13.92,13.88,13.9,426462.0
2023-05-05 15:25:00,13.9,13.91,13.88,13.9,210998.0,13.9,13.91,13.88,13.9,210998.0
2023-05-05 15:30:00,13.9,13.9,13.87,13.88,437160.0,13.9,13.9,13.87,13.88,437160.0
2023-05-05 15:35:00,13.89,13.89,13.87,13.88,221492.0,13.89,13.89,13.87,13.88,221492.0
2023-05-05 15:40:00,13.88,13.89,13.87,13.88,299347.0,13.88,13.89,13.87,13.88,299347.0
2023-05-05 15:45:00,13.88,13.89,13.86,13.88,297234.0,13.88,13.89,13.86,13.88,297234.0
2023-05-05 15:50:00,13.88,13.9,13.84,13.89,838058.0,13.88,13.9,13.84,13.89,838058.0
2023-05-05 15:55:00,13.89,13.89,13.85,13.85,768179.0,13.89,13.89,13.85,13.85,768179.0
2023-05-08 09:30:00,14.34,14.51,14.26,14.38,2686810.0,14.34,14.51,14.26,14.38,2686810.0
2023-05-08 09:35:00,14.38,14.5,14.37,14.48,1271493.0,14.38,14.5,14.37,14.48,1271493.0
2023-05-08 09:40:00,14.49,14.57,14.48,14.51,1347587.0,14.49,14.57,14.48,14.51,1347587.0
2023-05-08 09:45:00,14.51,14.53,14.44,14.48,931738.0,14.51,14.53,14.44,14.48,931738.0
2023-05-08 09:50:00,14.48,14.56,14.43,14.54,846272.0,14.48,14.56,14.43,14.54,846272.0
2023-05-08 09:55:00,14.53,14.63,14.52,14.63,1300250.0,14.53,14.63,14.52,14.63,1300250.0
2023-05-08 10:00:00,14.63,14.66,14.58,14.61,1299750.0,14.63,14.66,14.58,14.61,1299750.0
2023-05-08 10:05:00,14.6,14.61,14.47,14.47,642963.0,14.6,14.61,14.47,14.47,642963.0
2023-05-08 10:10:00,14.47,14.49,14.42,14.46,484327.0,14.47,14.49,14.42,14.46,484327.0
2023-05-08 10:15:00,14.46,14.48,14.44,14.46,436106.0,14.46,14.48,14.44,14.46,436106.0
2023-05-08 10:20:00,14.46,14.47,14.4,14.43,621552.0,14.46,14.47,14.4,14.43,621552.0
2023-05-08 10:25:00,14.44,14.44,14.38,14.41,266899.0,14.44,14.44,14.38,14.41,266899.0
2023-05-08 10:30:00,14.41,14.48,14.41,14.46,484529.0,14.41,14.48,14.41,14.46,484529.0
2023-05-08 10:35:00,14.46,14.47,14.42,14.46,280034.0,14.46,14.47,14.42,14.46,280034.0
2023-05-08 10:40:00,14.45,14.49,14.44,14.46,237113.0,14.45,14.49,14.44,14.46,237113.0
2023-05-08 10:45:00,14.46,14.49,14.45,14.49,173710.0,14.46,14.49,14.45,14.49,173710.0
2023-05-08 10:50:00,14.49,14.54,14.46,14.53,394196.0,14.49,14.54,14.46,14.53,394196.0
2023-05-08 10:55:00,14.53,14.62,14.53,14.6,506315.0,14.53,14.62,14.53,14.6,506315.0
2023-05-08 11:00:00,14.6,14.63,14.57,14.59,315431.0,14.6,14.63,14.57,14.59,315431.0
2023-05-08 11:05:00,14.6,14.6,14.52,14.53,355235.0,14.6,14.6,14.52,14.53,355235.0
2023-05-08 11:10:00,14.53,14.55,14.5,14.51,652793.0,14.53,14.55,14.5,14.51,652793.0
2023-05-08 11:15:00,14.51,14.54,14.49,14.51,503889.0,14.51,14.54,14.49,14.51,503889.0
2023-05-08 11:20:00,14.51,14.51,14.47,14.49,361430.0,14.51,14.51,14.47,14.49,361430.0
2023-05-08 11:25:00,14.49,14.49,14.43,14.45,262402.0,14.49,14.49,14.43,14.45,262402.0
2023-05-08 11:30:00,14.44,14.45,14.4,14.45,392865.0,14.44,14.45,14.4,14.45,392865.0
2023-05-08 11:35:00,14.45,14.46,14.38,14.38,259213.0,14.45,14.46,14.38,14.38,259213.0
2023-05-08 11:40:00,14.38,14.43,14.37,14.43,261675.0,14.38,14.43,14.37,14.43,261675.0
2023-05-08 11:45:00,14.43,14.45,14.42,14.45,138910.0,14.43,14.45,14.42,14.45,138910.0
2023-05-08 11:50:00,14.44,14.47,14.44,14.45,162398.0,14.44,14.47,14.44,14.45,162398.0
2023-05-08 11:55:00,14.46,14.46,14.43,14.45,196315.0,14.46,14.46,14.43,14.45,196315.0
2023-05-08 12:00:00,14.45,14.48,14.43,14.43,276403.0,14.45,14.48,14.43,14.43,276403.0
2023-05-08 12:05:00,14.44,14.5,14.44,14.48,192387.0,14.44,14.5,14.44,14.48,192387.0
2023-05-08 12:10:00,14.48,14.5,14.45,14.49,127092.0,14.48,14.5,14.45,14.49,127092.0
2023-05-08 12:15:00,14.48,14.51,14.47,14.49,193838.0,14.48,14.51,14.47,14.49,193838.0
2023-05-08 12:20:00,14.49,14.5,14.46,14.46,321920.0,14.49,14.5,14.46,14.46,321920.0
2023-05-08 12:25:00,14.46,14.47,14.42,14.46,226919.0,14.46,14.47,14.42,14.46,226919.0
2023-05-08 12:30:00,14.46,14.48,14.44,14.46,176672.0,14.46,14.48,14.44,14.46,176672.0
2023-05-08 12:35:00,14.46,14.48,14.46,14.48,90021.0,14.46,14.48,14.46,14.48,90021.0
2023-05-08 12:40:00,14.48,14.48,14.45,14.47,124532.0,14.48,14.48,14.45,14.47,124532.0
2023-05-08 12:45:00,14.47,14.48,14.45,14.46,139490.0,14.47,14.48,14.45,14.46,139490.0
2023-05-08 12:50:00,14.46,14.49,14.43,14.48,283357.0,14.46,14.49,14.43,14.48,283357.0
2023-05-08 12:55:00,14.47,14.5,14.45,14.49,114816.0,14.47,14.5,14.45,14.49,114816.0
2023-05-08 13:00:00,14.49,14.52,14.47,14.48,213111.0,14.49,14.52,14.47,14.48,213111.0
2023-05-08 13:05:00,14.48,14.48,14.46,14.46,39103.0,14.48,14.48,14.46,14.46,39103.0
2023-05-08 13:10:00,14.47,14.47,14.45,14.46,56877.0,14.47,14.47,14.45,14.46,56877.0
2023-05-08 13:15:00,14.46,14.46,14.44,14.45,179921.0,14.46,14.46,14.44,14.45,179921.0
2023-05-08 13:20:00,14.45,14.46,14.44,14.45,82714.0,14.45,14.46,14.44,14.45,82714.0
2023-05-08 13:25:00,14.46,14.46,14.41,14.41,206126.0,14.46,14.46,14.41,14.41,206126.0
2023-05-08 13:30:00,14.42,14.44,14.4,14.42,405899.0,14.42,14.44,14.4,14.42,405899.0
2023-05-08 13:35:00,14.42,14.43,14.41,14.42,249332.0,14.42,14.43,14.41,14.42,249332.0
2023-05-08 13:40:00,14.41,14.42,14.4,14.42,118593.0,14.41,14.42,14.4,14.42,118593.0
2023-05-08 13:45:00,14.42,14.42,14.38,14.38,202388.0,14.42,14.42,14.38,14.38,202388.0
2023-05-08 13:50:00,14.38,14.39,14.35,14.36,151642.0,14.38,14.39,14.35,14.36,151642.0
2023-05-08 13:55:00,14.36,14.36,14.32,14.32,245613.0,14.36,14.36,14.32,14.32,245613.0
2023-05-08 14:00:00,14.33,14.34,14.31,14.32,315801.0,14.33,14.34,14.31,14.32,315801.0
2023-05-08 14:05:00,14.31,14.32,14.23,14.26,459255.0,14.31,14.32,14.23,14.26,459255.0
2023-05-08 14:10:00,14.26,14.31,14.25,14.29,332319.0,14.26,14.31,14.25,14.29,332319.0
2023-05-08 14:15:00,14.29,14.35,14.29,14.34,212211.0,14.29,14.35,14.29,14.34,212211.0
2023-05-08 14:20:00,14.34,14.39,14.33,14.39,196784.0,14.34,14.39,14.33,14.39,196784.0
2023-05-08 14:25:00,14.38,14.4,14.37,14.38,191710.0,14.38,14.4,14.37,14.38,191710.0
2023-05-08 14:30:00,14.39,14.4,14.37,14.39,200396.0,14.39,14.4,14.37,14.39,200396.0
2023-05-08 14:35:00,14.4,14.42,14.38,14.41,284792.0,14.4,14.42,14.38,14.41,284792.0
2023-05-08 14:40:00,14.41,14.42,14.38,14.38,261485.0,14.41,14.42,14.38,14.38,261485.0
2023-05-08 14:45:00,14.39,14.4,14.37,14.38,169138.0,14.39,14.4,14.37,14.38,169138.0
2023-05-08 14:50:00,14.37,14.4,14.36,14.4,193355.0,14.37,14.4,14.36,14.4,193355.0
2023-05-08 14:55:00,14.39,14.4,14.38,14.4,227795.0,14.39,14.4,14.38,14.4,227795.0
2023-05-08 15:00:00,14.4,14.41,14.38,14.4,212018.0,14.4,14.41,14.38,14.4,212018.0
2023-05-08 15:05:00,14.39,14.41,14.37,14.39,227905.0,14.39,14.41,14.37,14.39,227905.0
2023-05-08 15:10:00,14.38,14.39,14.37,14.37,149050.0,14.38,14.39,14.37,14.37,149050.0
2023-05-08 15:15:00,14.38,14.4,14.35,14.4,284467.0,14.38,14.4,14.35,14.4,284467.0
2023-05-08 15:20:00,14.39,14.4,14.38,14.39,238329.0,14.39,14.4,14.38,14.39,238329.0
2023-05-08 15:25:00,14.39,14.39,14.36,14.37,294204.0,14.39,14.39,14.36,14.37,294204.0
2023-05-08 15:30:00,14.37,14.39,14.36,14.38,335976.0,14.37,14.39,14.36,14.38,335976.0
2023-05-08 15:35:00,14.38,14.4,14.36,14.37,431129.0,14.38,14.4,14.36,14.37,431129.0
2023-05-08 15:40:00,14.36,14.4,14.36,14.4,421051.0,14.36,14.4,14.36,14.4,421051.0
2023-05-08 15:45:00,14.39,14.41,14.37,14.4,570493.0,14.39,14.41,14.37,14.4,570493.0
2023-05-08 15:50:00,14.4,14.41,14.36,14.38,817240.0,14.4,14.41,14.36,14.38,817240.0
2023-05-08 15:55:00,14.38,14.39,14.36,14.36,1659643.0,14.38,14.39,14.36,14.36,1659643.0
2023-05-09 09:30:00,14.38,14.44,14.29,14.33,652918.0,14.38,14.44,14.29,14.33,652918.0
2023-05-09 09:35:00,14.32,14.36,14.23,14.23,304880.0,14.32,14.36,14.23,14.23,304880.0
2023-05-09 09:40:00,14.24,14.33,14.23,14.28,288637.0,14.24,14.33,14.23,14.28,288637.0
2023-05-09 09:45:00,14.27,14.29,14.23,14.24,238015.0,14.27,14.29,14.23,14.24,238015.0
2023-05-09 09:50:00,14.25,14.3,14.21,14.28,257577.0,14.25,14.3,14.21,14.28,257577.0
2023-05-09 09:55:00,14.28,14.34,14.24,14.32,280062.0,14.28,14.34,14.24,14.32,280062.0
2023-05-09 10:00:00,14.32,14.33,14.27,14.27,162785.0,14.32,14.33,14.27,14.27,162785.0
2023-05-09 10:05:00,14.28,14.37,14.27,14.36,237556.0,14.28,14.37,14.27,14.36,237556.0
2023-05-09 10:10:00,14.36,14.4,14.34,14.38,247028.0,14.36,14.4,14.34,14.38,247028.0
2023-05-09 10:15:00,14.38,14.42,14.35,14.37,290818.0,14.38,14.42,14.35,14.37,290818.0
2023-05-09 10:20:00,14.37,14.41,14.35,14.39,125684.0,14.37,14.41,14.35,14.39,125684.0
2023-05-09 10:25:00,14.4,14.41,14.38,14.39,195878.0,14.4,14.41,14.38,14.39,195878.0
2023-05-09 10:30:00,14.39,14.42,14.37,14.4,194965.0,14.39,14.42,14.37,14.4,194965.0
2023-05-09 10:35:00,14.4,14.42,14.36,14.42,209174.0,14.4,14.42,14.36,14.42,209174.0
2023-05-09 10:40:00,14.42,14.45,14.41,14.44,229659.0,14.42,14.45,14.41,14.44,229659.0
2023-05-09 10:45:00,14.44,14.47,14.43,14.44,305018.0,14.44,14.47,14.43,14.44,305018.0
2023-05-09 10:50:00,14.45,14.45,14.42,14.45,124446.0,14.45,14.45,14.42,14.45,124446.0
2023-05-09 10:55:00,14.44,14.5,14.44,14.49,231749.0,14.44,14.5,14.44,14.49,231749.0
2023-05-09 11:00:00,14.49,14.56,14.49,14.54,453266.0,14.49,14.56,14.49,14.54,453266.0
2023-05-09 11:05:00,14.55,14.55,14.51,14.54,162298.0,14.55,14.55,14.51,14.54,162298.0
2023-05-09 11:10:00,14.53,14.54,14.48,14.5,170840.0,14.53,14.54,14.48,14.5,170840.0
2023-05-09 11:15:00,14.5,14.53,14.48,14.52,91959.0,14.5,14.53,14.48,14.52,91959.0
2023-05-09 11:20:00,14.52,14.53,14.5,14.5,75813.0,14.52,14.53,14.5,14.5,75813.0
2023-05-09 11:25:00,14.51,14.51,14.47,14.48,200462.0,14.51,14.51,14.47,14.48,200462.0
2023-05-09 11:30:00,14.48,14.51,14.47,14.49,172203.0,14.48,14.51,14.47,14.49,172203.0
2023-05-09 11:35:00,14.49,14.5,14.45,14.47,336268.0,14.49,14.5,14.45,14.47,336268.0
2023-05-09 11:40:00,14.46,14.48,14.44,14.46,164453.0,14.46,14.48,14.44,14.46,164453.0
2023-05-09 11:45:00,14.46,14.47,14.41,14.43,216248.0,14.46,14.47,14.41,14.43,216248.0
2023-05-09 11:50:00,14.43,14.45,14.42,14.43,134057.0,14.43,14.45,14.42,14.43,134057.0
2023-05-09 11:55:00,14.43,14.47,14.42,14.45,127127.0,14.43,14.47,14.42,14.45,127127.0
2023-05-09 12:00:00,14.45,14.48,14.45,14.47,143480.0,14.45,14.48,14.45,14.47,143480.0
2023-05-09 12:05:00,14.48,14.51,14.47,14.49,412263.0,14.48,14.51,14.47,14.49,412263.0
2023-05-09 12:10:00,14.49,14.49,14.45,14.46,118208.0,14.49,14.49,14.45,14.46,118208.0
2023-05-09 12:15:00,14.46,14.47,14.44,14.46,143550.0,14.46,14.47,14.44,14.46,143550.0
2023-05-09 12:20:00,14.46,14.47,14.44,14.45,214170.0,14.46,14.47,14.44,14.45,214170.0
2023-05-09 12:25:00,14.46,14.5,14.45,14.49,195542.0,14.46,14.5,14.45,14.49,195542.0
2023-05-09 12:30:00,14.49,14.51,14.48,14.5,198873.0,14.49,14.51,14.48,14.5,198873.0
2023-05-09 12:35:00,14.5,14.5,14.47,14.48,62148.0,14.5,14.5,14.47,14.48,62148.0
2023-05-09 12:40:00,14.48,14.49,14.47,14.49,44085.0,14.48,14.49,14.47,14.49,44085.0
2023-05-09 12:45:00,14.49,14.49,14.45,14.48,84672.0,14.49,14.49,14.45,14.48,84672.0
2023-05-09 12:50:00,14.48,14.48,14.45,14.46,80757.0,14.48,14.48,14.45,14.46,80757.0
2023-05-09 12:55:00,14.46,14.5,14.46,14.5,81257.0,14.46,14.5,14.46,14.5,81257.0
2023-05-09 13:00:00,14.49,14.5,14.46,14.47,143145.0,14.49,14.5,14.46,14.47,143145.0
2023-05-09 13:05:00,14.47,14.47,14.43,14.44,192668.0,14.47,14.47,14.43,14.44,192668.0
2023-05-09 13:10:00,14.44,14.46,14.42,14.45,150292.0,14.44,14.46,14.42,14.45,150292.0
2023-05-09 13:15:00,14.44,14.48,14.44,14.48,132998.0,14.44,14.48,14.44,14.48,132998.0
2023-05-09 13:20:00,14.47,14.49,14.46,14.48,97887.0,14.47,14.49,14.46,14.48,97887.0
2023-05-09 13:25:00,14.48,14.48,14.45,14.47,125382.0,14.48,14.48,14.45,14.47,125382.0
2023-05-09 13:30:00,14.48,14.51,14.47,14.49,200209.0,14.48,14.51,14.47,14.49,200209.0
2023-05-09 13:35:00,14.49,14.5,14.45,14.46,158136.0,14.49,14.5,14.45,14.46,158136.0
2023-05-09 13:40:00,14.46,14.47,14.44,14.44,163005.0,14.46,14.47,14.44,14.44,163005.0
2023-05-09 13:45:00,14.45,14.48,14.43,14.47,155849.0,14.45,14.48,14.43,14.47,155849.0
2023-05-09 13:50:00,14.48,14.5,14.46,14.49,122647.0,14.48,14.5,14.46,14.49,122647.0
2023-05-09 13:55:00,14.5,14.51,14.49,14.51,272670.0,14.5,14.51,14.49,14.51,272670.0
2023-05-09 14:00:00,14.51,14.53,14.48,14.51,360037.0,14.51,14.53,14.48,14.51,360037.0
2023-05-09 14:05:00,14.51,14.54,14.5,14.54,152365.0,14.51,14.54,14.5,14.54,152365.0
2023-05-09 14:10:00,14.54,14.54,14.51,14.53,97879.0,14.54,14.54,14.51,14.53,97879.0
2023-05-09 14:15:00,14.53,14.53,14.52,14.52,87365.0,14.53,14.53,14.52,14.52,87365.0
2023-05-09 14:20:00,14.52,14.54,14.5,14.51,168713.0,14.52,14.54,14.5,14.51,168713.0
2023-05-09 14:25:00,14.5,14.51,14.48,14.49,160803.0,14.5,14.51,14.48,14.49,160803.0
2023-05-09 14:30:00,14.5,14.52,14.49,14.5,80477.0,14.5,14.52,14.49,14.5,80477.0
2023-05-09 14:35:00,14.5,14.52,14.49,14.5,122213.0,14.5,14.52,14.49,14.5,122213.0
2023-05-09 14:40:00,14.49,14.51,14.48,14.5,88255.0,14.49,14.51,14.48,14.5,88255.0
2023-05-09 14:45:00,14.49,14.51,14.48,14.51,126706.0,14.49,14.51,14.48,14.51,126706.0
2023-05-09 14:50:00,14.51,14.52,14.46,14.46,210556.0,14.51,14.52,14.46,14.46,210556.0
2023-05-09 14:55:00,14.46,14.49,14.46,14.48,168129.0,14.46,14.49,14.46,14.48,168129.0
2023-05-09 15:00:00,14.48,14.49,14.47,14.49,119246.0,14.48,14.49,14.47,14.49,119246.0
2023-05-09 15:05:00,14.48,14.51,14.48,14.48,162006.0,14.48,14.51,14.48,14.48,162006.0
2023-05-09 15:10:00,14.48,14.48,14.45,14.46,183166.0,14.48,14.48,14.45,14.46,183166.0
2023-05-09 15:15:00,14.46,14.48,14.44,14.48,184196.0,14.46,14.48,14.44,14.48,184196.0
2023-05-09 15:20:00,14.48,14.5,14.47,14.5,263944.0,14.48,14.5,14.47,14.5,263944.0
2023-05-09 15:25:00,14.5,14.51,14.49,14.51,124316.0,14.5,14.51,14.49,14.51,124316.0
2023-05-09 15:30:00,14.51,14.52,14.49,14.52,261845.0,14.51,14.52,14.49,14.52,261845.0
2023-05-09 15:35:00,14.51,14.52,14.5,14.51,220223.0,14.51,14.52,14.5,14.51,220223.0
2023-05-09 15:40:00,14.5,14.52,14.48,14.49,427557.0,14.5,14.52,14.48,14.49,427557.0
2023-05-09 15:45:00,14.5,14.5,14.46,14.47,374247.0,14.5,14.5,14.46,14.47,374247.0
2023-05-09 15:50:00,14.48,14.5,14.46,14.48,771167.0,14.48,14.5,14.46,14.48,771167.0
2023-05-09 15:55:00,14.48,14.49,14.46,14.46,1225533.0,14.48,14.49,14.46,14.46,1225533.0
2023-05-10 09:30:00,14.65,14.7,14.5,14.51,810004.0,14.65,14.7,14.5,14.51,810004.0
2023-05-10 09:35:00,14.52,14.53,14.38,14.41,438969.0,14.52,14.53,14.38,14.41,438969.0
2023-05-10 09:40:00,14.4,14.48,14.39,14.46,307376.0,14.4,14.48,14.39,14.46,307376.0
2023-05-10 09:45:00,14.46,14.49,14.43,14.46,287364.0,14.46,14.49,14.43,14.46,287364.0
2023-05-10 09:50:00,14.46,14.49,14.36,14.37,484445.0,14.46,14.49,14.36,14.37,484445.0
2023-05-10 09:55:00,14.36,14.38,14.31,14.35,451747.0,14.36,14.38,14.31,14.35,451747.0
2023-05-10 10:00:00,14.35,14.43,14.34,14.4,285017.0,14.35,14.43,14.34,14.4,285017.0
2023-05-10 10:05:00,14.4,14.42,14.36,14.37,226419.0,14.4,14.42,14.36,14.37,226419.0
2023-05-10 10:10:00,14.37,14.39,14.33,14.36,198890.0,14.37,14.39,14.33,14.36,198890.0
2023-05-10 10:15:00,14.35,14.37,14.22,14.23,500248.0,14.35,14.37,14.22,14.23,500248.0
2023-05-10 10:20:00,14.24,14.31,14.23,14.28,304811.0,14.24,14.31,14.23,14.28,304811.0
2023-05-10 10:25:00,14.28,14.31,14.27,14.28,171792.0,14.28,14.31,14.27,14.28,171792.0
2023-05-10 10:30:00,14.27,14.31,14.23,14.27,612778.0,14.27,14.31,14.23,14.27,612778.0
2023-05-10 10:35:00,14.27,14.28,14.18,14.18,394051.0,14.27,14.28,14.18,14.18,394051.0
2023-05-10 10:40:00,14.19,14.22,14.16,14.2,375507.0,14.19,14.22,14.16,14.2,375507.0
2023-05-10 10:45:00,14.19,14.22,14.14,14.18,259986.0,14.19,14.22,14.14,14.18,259986.0
2023-05-10 10:50:00,14.18,14.19,14.14,14.17,363369.0,14.18,14.19,14.14,14.17,363369.0
2023-05-10 10:55:00,14.17,14.19,14.15,14.19,220819.0,14.17,14.19,14.15,14.19,220819.0
2023-05-10 11:00:00,14.19,14.25,14.18,14.24,157619.0,14.19,14.25,14.18,14.24,157619.0
2023-05-10 11:05:00,14.24,14.29,14.22,14.29,149442.0,14.24,14.29,14.22,14.29,149442.0
2023-05-10 11:10:00,14.28,14.3,14.26,14.27,324202.0,14.28,14.3,14.26,14.27,324202.0
2023-05-10 11:15:00,14.27,14.34,14.27,14.33,227725.0,14.27,14.34,14.27,14.33,227725.0
2023-05-10 11:20:00,14.34,14.34,14.29,14.29,295103.0,14.34,14.34,14.29,14.29,295103.0
2023-05-10 11:25:00,14.29,14.32,14.28,14.3,113476.0,14.29,14.32,14.28,14.3,113476.0
2023-05-10 11:30:00,14.3,14.33,14.29,14.31,152582.0,14.3,14.33,14.29,14.31,152582.0
2023-05-10 11:35:00,14.31,14.31,14.24,14.27,227058.0,14.31,14.31,14.24,14.27,227058.0
2023-05-10 11:40:00,14.27,14.31,14.26,14.3,119075.0,14.27,14.31,14.26,14.3,119075.0
2023-05-10 11:45:00,14.29,14.32,14.28,14.3,115557.0,14.29,14.32,14.28,14.3,115557.0
2023-05-10 11:50:00,14.29,14.3,14.24,14.27,224857.0,14.29,14.3,14.24,14.27,224857.0
2023-05-10 11:55:00,14.27,14.29,14.26,14.28,150795.0,14.27,14.29,14.26,14.28,150795.0
2023-05-10 12:00:00,14.28,14.28,14.22,14.23,131366.0,14.28,14.28,14.22,14.23,131366.0
2023-05-10 12:05:00,14.24,14.26,14.22,14.24,107999.0,14.24,14.26,14.22,14.24,107999.0
2023-05-10 12:10:00,14.24,14.26,14.22,14.23,56820.0,14.24,14.26,14.22,14.23,56820.0
2023-05-10 12:15:00,14.23,14.23,14.21,14.23,85298.0,14.23,14.23,14.21,14.23,85298.0
2023-05-10 12:20:00,14.23,14.23,14.2,14.21,64490.0,14.23,14.23,14.2,14.21,64490.0
2023-05-10 12:25:00,14.22,14.23,14.2,14.21,62926.0,14.22,14.23,14.2,14.21,62926.0
2023-05-10 12:30:00,14.21,14.21,14.17,14.18,618799.0,14.21,14.21,14.17,14.18,618799.0
2023-05-10 12:35:00,14.18,14.18,14.14,14.17,178602.0,14.18,14.18,14.14,14.17,178602.0
2023-05-10 12:40:00,14.17,14.18,14.15,14.17,97094.0,14.17,14.18,14.15,14.17,97094.0
2023-05-10 12:45:00,14.17,14.18,14.15,14.17,101154.0,14.17,14.18,14.15,14.17,101154.0
2023-05-10 12:50:00,14.17,14.19,14.15,14.17,212241.0,14.17,14.19,14.15,14.17,212241.0
2023-05-10 12:55:00,14.17,14.18,14.14,14.17,288512.0,14.17,14.18,14.14,14.17,288512.0
2023-05-10 13:00:00,14.16,14.17,14.12,14.13,190935.0,14.16,14.17,14.12,14.13,190935.0
2023-05-10 13:05:00,14.12,14.15,14.11,14.12,219819.0,14.12,14.15,14.11,14.12,219819.0
2023-05-10 13:10:00,14.12,14.12,14.1,14.11,141892.0,14.12,14.12,14.1,14.11,141892.0
2023-05-10 13:15:00,14.11,14.11,14.09,14.1,199772.0,14.11,14.11,14.09,14.1,199772.0
2023-05-10 13:20:00,14.1,14.1,14.07,14.07,231960.0,14.1,14.1,14.07,14.07,231960.0
2023-05-10 13:25:00,14.07,14.09,14.05,14.09,108531.0,14.07,14.09,14.05,14.09,108531.0
2023-05-10 13:30:00,14.08,14.11,14.07,14.1,138780.0,14.08,14.11,14.07,14.1,138780.0
2023-05-10 13:35:00,14.1,14.11,14.07,14.08,107329.0,14.1,14.11,14.07,14.08,107329.0
2023-05-10 13:40:00,14.08,14.11,14.07,14.11,67193.0,14.08,14.11,14.07,14.11,67193.0
2023-05-10 13:45:00,14.11,14.14,14.09,14.13,196969.0,14.11,14.14,14.09,14.13,196969.0
2023-05-10 13:50:00,14.14,14.14,14.11,14.13,140305.0,14.14,14.14,14.11,14.13,140305.0
2023-05-10 13:55:00,14.13,14.15,14.12,14.15,55818.0,14.13,14.15,14.12,14.15,55818.0
2023-05-10 14:00:00,14.15,14.18,14.14,14.17,185463.0,14.15,14.18,14.14,14.17,185463.0
2023-05-10 14:05:00,14.17,14.17,14.15,14.16,116613.0,14.17,14.17,14.15,14.16,116613.0
2023-05-10 14:10:00,14.17,14.18,14.16,14.17,133428.0,14.17,14.18,14.16,14.17,133428.0
2023-05-10 14:15:00,14.17,14.2,14.16,14.18,201942.0,14.17,14.2,14.16,14.18,201942.0
2023-05-10 14:20:00,14.18,14.18,14.15,14.16,103288.0,14.18,14.18,14.15,14.16,103288.0
2023-05-10 14:25:00,14.16,14.21,14.15,14.19,221861.0,14.16,14.21,14.15,14.19,221861.0
2023-05-10 14:30:00,14.19,14.19,14.16,14.16,65835.0,14.19,14.19,14.16,14.16,65835.0
2023-05-10 14:35:00,14.16,14.18,14.16,14.17,146146.0,14.16,14.18,14.16,14.17,146146.0
2023-05-10 14:40:00,14.16,14.2,14.15,14.19,96038.0,14.16,14.2,14.15,14.19,96038.0
2023-05-10 14:45:00,14.19,14.2,14.15,14.16,163843.0,14.19,14.2,14.15,14.16,163843.0
2023-05-10 14:50:00,14.17,14.18,14.15,14.18,103860.0,14.17,14.18,14.15,14.18,103860.0
2023-05-10 14:55:00,14.17,14.21,14.17,14.21,89765.0,14.17,14.21,14.17,14.21,89765.0
2023-05-10 15:00:00,14.21,14.23,14.2,14.21,215924.0,14.21,14.23,14.2,14.21,215924.0
2023-05-10 15:05:00,14.22,14.25,14.2,14.24,224049.0,14.22,14.25,14.2,14.24,224049.0
2023-05-10 15:10:00,14.24,14.25,14.21,14.24,215395.0,14.24,14.25,14.21,14.24,215395.0
2023-05-10 15:15:00,14.24,14.28,14.22,14.27,242697.0,14.24,14.28,14.22,14.27,242697.0
2023-05-10 15:20:00,14.27,14.32,14.27,14.32,304462.0,14.27,14.32,14.27,14.32,304462.0
2023-05-10 15:25:00,14.32,14.34,14.31,14.32,327274.0,14.32,14.34,14.31,14.32,327274.0
2023-05-10 15:30:00,14.32,14.34,14.31,14.33,191686.0,14.32,14.34,14.31,14.33,191686.0
2023-05-10 15:35:00,14.33,14.37,14.32,14.36,322387.0,14.33,14.37,14.32,14.36,322387.0
2023-05-10 15:40:00,14.37,14.38,14.35,14.35,215859.0,14.37,14.38,14.35,14.35,215859.0
2023-05-10 15:45:00,14.35,14.37,14.32,14.36,512532.0,14.35,14.37,14.32,14.36,512532.0
2023-05-10 15:50:00,14.36,14.36,14.31,14.34,878775.0,14.36,14.36,14.31,14.34,878775.0
2023-05-10 15:55:00,14.34,14.34,14.31,14.33,945543.0,14.34,14.34,14.31,14.33,945543.0
2023-05-11 09:30:00,14.26,14.26,14.13,14.17,470082.0,14.26,14.26,14.13,14.17,470082.0
2023-05-11 09:35:00,14.16,14.22,14.15,14.18,311031.0,14.16,14.22,14.15,14.18,311031.0
2023-05-11 09:40:00,14.19,14.28,14.18,14.28,216199.0,14.19,14.28,14.18,14.28,216199.0
2023-05-11 09:45:00,14.27,14.29,14.11,14.12,566898.0,14.27,14.29,14.11,14.12,566898.0
2023-05-11 09:50:00,14.12,14.2,14.1,14.15,201633.0,14.12,14.2,14.1,14.15,201633.0
2023-05-11 09:55:00,14.15,14.18,14.13,14.14,140112.0,14.15,14.18,14.13,14.14,140112.0
2023-05-11 10:00:00,14.15,14.18,14.12,14.12,313994.0,14.15,14.18,14.12,14.12,313994.0
2023-05-11 10:05:00,14.13,14.13,14.09,14.12,202992.0,14.13,14.13,14.09,14.12,202992.0
2023-05-11 10:10:00,14.12,14.13,14.07,14.09,400437.0,14.12,14.13,14.07,14.09,400437.0
2023-05-11 10:15:00,14.08,14.13,14.07,14.08,282425.0,14.08,14.13,14.07,14.08,282425.0
2023-05-11 10:20:00,14.08,14.12,14.07,14.11,145364.0,14.08,14.12,14.07,14.11,145364.0
2023-05-11 10:25:00,14.12,14.13,14.09,14.13,177219.0,14.12,14.13,14.09,14.13,177219.0
2023-05-11 10:30:00,14.13,14.15,14.09,14.09,172788.0,14.13,14.15,14.09,14.09,172788.0
2023-05-11 10:35:00,14.1,14.12,14.09,14.1,127183.0,14.1,14.12,14.09,14.1,127183.0
2023-05-11 10:40:00,14.1,14.11,14.08,14.09,158607.0,14.1,14.11,14.08,14.09,158607.0
2023-05-11 10:45:00,14.09,14.18,14.08,14.15,460052.0,14.09,14.18,14.08,14.15,460052.0
2023-05-11 10:50:00,14.15,14.16,14.11,14.12,203688.0,14.15,14.16,14.11,14.12,203688.0
2023-05-11 10:55:00,14.12,14.13,14.07,14.07,206440.0,14.12,14.13,14.07,14.07,206440.0
2023-05-11 11:00:00,14.08,14.1,14.07,14.09,209132.0,14.08,14.1,14.07,14.09,209132.0
2023-05-11 11:05:00,14.09,14.11,14.07,14.08,184263.0,14.09,14.11,14.07,14.08,184263.0
2023-05-11 11:10:00,14.07,14.09,14.05,14.07,295078.0,14.07,14.09,14.05,14.07,295078.0
2023-05-11 11:15:00,14.07,14.09,14.05,14.06,201176.0,14.07,14.09,14.05,14.06,201176.0
2023-05-11 11:20:00,14.05,14.11,14.04,14.11,145500.0,14.05,14.11,14.04,14.11,145500.0
2023-05-11 11:25:00,14.1,14.14,14.09,14.14,190722.0,14.1,14.14,14.09,14.14,190722.0
2023-05-11 11:30:00,14.14,14.16,14.12,14.13,214323.0,14.14,14.16,14.12,14.13,214323.0
2023-05-11 11:35:00,14.13,14.17,14.12,14.14,143143.0,14.13,14.17,14.12,14.14,143143.0
2023-05-11 11:40:00,14.13,14.19,14.13,14.18,145146.0,14.13,14.19,14.13,14.18,145146.0
2023-05-11 11:45:00,14.17,14.2,14.15,14.16,135797.0,14.17,14.2,14.15,14.16,135797.0
2023-05-11 11:50:00,14.15,14.17,14.14,14.16,74275.0,14.15,14.17,14.14,14.16,74275.0
2023-05-11 11:55:00,14.16,14.16,14.13,14.15,126665.0,14.16,14.16,14.13,14.15,126665.0
2023-05-11 12:00:00,14.15,14.17,14.12,14.14,202253.0,14.15,14.17,14.12,14.14,202253.0
2023-05-11 12:05:00,14.13,14.18,14.13,14.15,117575.0,14.13,14.18,14.13,14.15,117575.0
2023-05-11 12:10:00,14.16,14.16,14.13,14.16,64415.0,14.16,14.16,14.13,14.16,64415.0
2023-05-11 12:15:00,14.15,14.17,14.13,14.15,198593.0,14.15,14.17,14.13,14.15,198593.0
2023-05-11 12:20:00,14.15,14.18,14.14,14.17,145223.0,14.15,14.18,14.14,14.17,145223.0
2023-05-11 12:25:00,14.17,14.17,14.13,14.14,208517.0,14.17,14.17,14.13,14.14,208517.0
2023-05-11 12:30:00,14.14,14.14,14.11,14.11,101429.0,14.14,14.14,14.11,14.11,101429.0
2023-05-11 12:35:00,14.12,14.14,14.1,14.1,139529.0,14.12,14.14,14.1,14.1,139529.0
2023-05-11 12:40:00,14.11,14.11,14.08,14.09,96485.0,14.11,14.11,14.08,14.09,96485.0
2023-05-11 12:45:00,14.09,14.1,14.08,14.09,82767.0,14.09,14.1,14.08,14.09,82767.0
2023-05-11 12:50:00,14.09,14.09,14.06,14.06,268775.0,14.09,14.09,14.06,14.06,268775.0
2023-05-11 12:55:00,14.07,14.09,14.06,14.08,132147.0,14.07,14.09,14.06,14.08,132147.0
2023-05-11 13:00:00,14.09,14.09,14.07,14.08,64899.0,14.09,14.09,14.07,14.08,64899.0
2023-05-11 13:05:00,14.08,14.11,14.07,14.09,217761.0,14.08,14.11,14.07,14.09,217761.0
2023-05-11 13:10:00,14.09,14.1,14.07,14.08,133170.0,14.09,14.1,14.07,14.08,133170.0
2023-05-11 13:15:00,14.08,14.11,14.08,14.11,149883.0,14.08,14.11,14.08,14.11,149883.0
2023-05-11 13:20:00,14.11,14.12,14.08,14.09,83400.0,14.11,14.12,14.08,14.09,83400.0
2023-05-11 13:25:00,14.08,14.11,14.08,14.1,131649.0,14.08,14.11,14.08,14.1,131649.0
2023-05-11 13:30:00,14.1,14.1,14.08,14.09,257038.0,14.1,14.1,14.08,14.09,257038.0
2023-05-11 13:35:00,14.09,14.11,14.07,14.1,76575.0,14.09,14.11,14.07,14.1,76575.0
2023-05-11 13:40:00,14.1,14.1,14.07,14.08,114111.0,14.1,14.1,14.07,14.08,114111.0
2023-05-11 13:45:00,14.08,14.08,14.03,14.04,212750.0,14.08,14.08,14.03,14.04,212750.0
2023-05-11 13:50:00,14.03,14.08,14.02,14.07,134022.0,14.03,14.08,14.02,14.07,134022.0
2023-05-11 13:55:00,14.07,14.11,14.06,14.11,70222.0,14.07,14.11,14.06,14.11,70222.0
2023-05-11 14:00:00,14.11,14.12,14.1,14.1,104478.0,14.11,14.12,14.1,14.1,104478.0
2023-05-11 14:05:00,14.1,14.11,14.07,14.09,93856.0,14.1,14.11,14.07,14.09,93856.0
2023-05-11 14:10:00,14.09,14.1,14.08,14.1,96077.0,14.09,14.1,14.08,14.1,96077.0
2023-05-11 14:15:00,14.1,14.1,14.06,14.08,131633.0,14.1,14.1,14.06,14.08,131633.0
2023-05-11 14:20:00,14.07,14.09,14.05,14.09,154752.0,14.07,14.09,14.05,14.09,154752.0
2023-05-11 14:25:00,14.09,14.09,14.08,14.08,24989.0,14.09,14.09,14.08,14.08,24989.0
2023-05-11 14:30:00,14.08,14.1,14.08,14.09,93516.0,14.08,14.1,14.08,14.09,93516.0
2023-05-11 14:35:00,14.09,14.09,14.07,14.09,68761.0,14.09,14.09,14.07,14.09,68761.0
2023-05-11 14:40:00,14.09,14.11,14.08,14.09,195253.0,14.09,14.11,14.08,14.09,195253.0
2023-05-11 14:45:00,14.09,14.11,14.07,14.11,112708.0,14.09,14.11,14.07,14.11,112708.0
2023-05-11 14:50:00,14.1,14.1,14.06,14.08,126130.0,14.1,14.1,14.06,14.08,126130.0
2023-05-11 14:55:00,14.08,14.09,14.07,14.09,48072.0,14.08,14.09,14.07,14.09,48072.0
2023-05-11 15:00:00,14.09,14.1,14.08,14.09,178246.0,14.09,14.1,14.08,14.09,178246.0
2023-05-11 15:05:00,14.09,14.1,14.07,14.09,121582.0,14.09,14.1,14.07,14.09,121582.0
2023-05-11 15:10:00,14.09,14.09,14.08,14.09,48536.0,14.09,14.09,14.08,14.09,48536.0
2023-05-11 15:15:00,14.08,14.09,14.07,14.09,168797.0,14.08,14.09,14.07,14.09,168797.0
2023-05-11 15:20:00,14.09,14.1,14.07,14.1,185592.0,14.09,14.1,14.07,14.1,185592.0
2023-05-11 15:25:00,14.09,14.1,14.07,14.1,209022.0,14.09,14.1,14.07,14.1,209022.0
2023-05-11 15:30:00,14.09,14.09,14.07,14.08,103538.0,14.09,14.09,14.07,14.08,103538.0
2023-05-11 15:35:00,14.08,14.09,14.07,14.08,228363.0,14.08,14.09,14.07,14.08,228363.0
2023-05-11 15:40:00,14.08,14.08,14.05,14.07,269791.0,14.08,14.08,14.05,14.07,269791.0
2023-05-11 15:45:00,14.07,14.09,14.06,14.09,285877.0,14.07,14.09,14.06,14.09,285877.0
2023-05-11 15:50:00,14.09,14.09,14.06,14.09,551236.0,14.09,14.09,14.06,14.09,551236.0
2023-05-11 15:55:00,14.09,14.09,14.07,14.08,863199.0,14.09,14.09,14.07,14.08,863199.0
2023-05-12 09:30:00,14.18,14.2,14.11,14.13,462322.0,14.18,14.2,14.11,14.13,462322.0
2023-05-12 09:35:00,14.13,14.13,14.07,14.12,245140.0,14.13,14.13,14.07,14.12,245140.0
2023-05-12 09:40:00,14.13,14.17,14.1,14.17,201827.0,14.13,14.17,14.1,14.17,201827.0
2023-05-12 09:45:00,14.17,14.17,14.05,14.07,197653.0,14.17,14.17,14.05,14.07,197653.0
2023-05-12 09:50:00,14.07,14.16,14.06,14.15,202976.0,14.07,14.16,14.06,14.15,202976.0
2023-05-12 09:55:00,14.15,14.15,14.11,14.11,90850.0,14.15,14.15,14.11,14.11,90850.0
2023-05-12 10:00:00,14.1,14.12,14.05,14.07,339714.0,14.1,14.12,14.05,14.07,339714.0
2023-05-12 10:05:00,14.07,14.08,14.02,14.04,234065.0,14.07,14.08,14.02,14.04,234065.0
2023-05-12 10:10:00,14.04,14.08,14.02,14.07,275722.0,14.04,14.08,14.02,14.07,275722.0
2023-05-12 10:15:00,14.07,14.09,14.04,14.08,147827.0,14.07,14.09,14.04,14.08,147827.0
2023-05-12 10:20:00,14.08,14.09,14.05,14.08,122239.0,14.08,14.09,14.05,14.08,122239.0
2023-05-12 10:25:00,14.08,14.08,14.03,14.03,133686.0,14.08,14.08,14.03,14.03,133686.0
2023-05-12 10:30:00,14.04,14.06,14.01,14.06,168976.0,14.04,14.06,14.01,14.06,168976.0
2023-05-12 10:35:00,14.06,14.07,14.03,14.07,251362.0,14.06,14.07,14.03,14.07,251362.0
2023-05-12 10:40:00,14.06,14.08,14.04,14.05,112663.0,14.06,14.08,14.04,14.05,112663.0
2023-05-12 10:45:00,14.06,14.06,14.01,14.02,106875.0,14.06,14.06,14.01,14.02,106875.0
2023-05-12 10:50:00,14.03,14.04,13.95,13.96,438611.0,14.03,14.04,13.95,13.96,438611.0
2023-05-12 10:55:00,13.96,13.98,13.93,13.98,619553.0,13.96,13.98,13.93,13.98,619553.0
2023-05-12 11:00:00,13.98,14.0,13.97,14.0,194625.0,13.98,14.0,13.97,14.0,194625.0
2023-05-12 11:05:00,14.0,14.04,13.98,14.01,213296.0,14.0,14.04,13.98,14.01,213296.0
2023-05-12 11:10:00,14.0,14.01,13.95,13.96,206787.0,14.0,14.01,13.95,13.96,206787.0
2023-05-12 11:15:00,13.96,13.98,13.93,13.96,187683.0,13.96,13.98,13.93,13.96,187683.0
2023-05-12 11:20:00,13.96,14.0,13.95,13.98,341853.0,13.96,14.0,13.95,13.98,341853.0
2023-05-12 11:25:00,13.98,14.0,13.97,13.98,144913.0,13.98,14.0,13.97,13.98,144913.0
2023-05-12 11:30:00,13.98,14.02,13.97,14.0,466365.0,13.98,14.02,13.97,14.0,466365.0
2023-05-12 11:35:00,14.0,14.01,13.96,13.98,143139.0,14.0,14.01,13.96,13.98,143139.0
2023-05-12 11:40:00,13.97,13.99,13.97,13.98,242062.0,13.97,13.99,13.97,13.98,242062.0
2023-05-12 11:45:00,13.98,14.01,13.98,14.01,115882.0,13.98,14.01,13.98,14.01,115882.0
2023-05-12 11:50:00,14.01,14.01,13.98,13.99,119941.0,14.01,14.01,13.98,13.99,119941.0
2023-05-12 11:55:00,13.99,14.02,13.98,14.02,157860.0,13.99,14.02,13.98,14.02,157860.0
2023-05-12 12:00:00,14.02,14.02,13.94,13.94,142638.0,14.02,14.02,13.94,13.94,142638.0
2023-05-12 12:05:00,13.94,13.96,13.94,13.95,135319.0,13.94,13.96,13.94,13.95,135319.0
2023-05-12 12:10:00,13.95,13.96,13.93,13.96,122790.0,13.95,13.96,13.93,13.96,122790.0
2023-05-12 12:15:00,13.96,14.0,13.95,13.99,142970.0,13.96,14.0,13.95,13.99,142970.0
2023-05-12 12:20:00,13.99,14.0,13.97,13.98,297695.0,13.99,14.0,13.97,13.98,297695.0
2023-05-12 12:25:00,13.98,13.98,13.96,13.98,50726.0,13.98,13.98,13.96,13.98,50726.0
2023-05-12 12:30:00,13.98,14.01,13.97,13.99,128209.0,13.98,14.01,13.97,13.99,128209.0
2023-05-12 12:35:00,13.99,14.0,13.93,13.96,129727.0,13.99,14.0,13.93,13.96,129727.0
2023-05-12 12:40:00,13.96,13.96,13.93,13.95,48974.0,13.96,13.96,13.93,13.95,48974.0
2023-05-12 12:45:00,13.94,13.94,13.87,13.89,377536.0,13.94,13.94,13.87,13.89,377536.0
2023-05-12 12:50:00,13.89,13.9,13.87,13.88,104894.0,13.89,13.9,13.87,13.88,104894.0
2023-05-12 12:55:00,13.88,13.9,13.87,13.9,126106.0,13.88,13.9,13.87,13.9,126106.0
2023-05-12 13:00:00,13.89,13.9,13.88,13.89,98399.0,13.89,13.9,13.88,13.89,98399.0
2023-05-12 13:05:00,13.88,13.91,13.88,13.9,205226.0,13.88,13.91,13.88,13.9,205226.0
2023-05-12 13:10:00,13.9,13.91,13.89,13.9,155870.0,13.9,13.91,13.89,13.9,155870.0
2023-05-12 13:15:00,13.89,13.91,13.88,13.89,109826.0,13.89,13.91,13.88,13.89,109826.0
2023-05-12 13:20:00,13.9,13.94,13.89,13.94,235589.0,13.9,13.94,13.89,13.94,235589.0
2023-05-12 13:25:00,13.94,13.94,13.91,13.91,106687.0,13.94,13.94,13.91,13.91,106687.0
2023-05-12 13:30:00,13.91,13.93,13.9,13.9,144759.0,13.91,13.93,13.9,13.9,144759.0
2023-05-12 13:35:00,13.9,13.91,13.89,13.91,241720.0,13.9,13.91,13.89,13.91,241720.0
2023-05-12 13:40:00,13.9,13.92,13.89,13.92,104251.0,13.9,13.92,13.89,13.92,104251.0
2023-05-12 13:45:00,13.92,13.92,13.89,13.9,81105.0,13.92,13.92,13.89,13.9,81105.0
2023-05-12 13:50:00,13.9,13.9,13.88,13.89,121095.0,13.9,13.9,13.88,13.89,121095.0
2023-05-12 13:55:00,13.9,13.9,13.88,13.9,59467.0,13.9,13.9,13.88,13.9,59467.0
2023-05-12 14:00:00,13.9,13.91,13.88,13.9,116139.0,13.9,13.91,13.88,13.9,116139.0
2023-05-12 14:05:00,13.9,13.91,13.88,13.88,92453.0,13.9,13.91,13.88,13.88,92453.0
2023-05-12 14:10:00,13.88,13.9,13.88,13.9,110597.0,13.88,13.9,13.88,13.9,110597.0
2023-05-12 14:15:00,13.89,13.91,13.88,13.9,156144.0,13.89,13.91,13.88,13.9,156144.0
2023-05-12 14:20:00,13.9,13.91,13.89,13.9,131973.0,13.9,13.91,13.89,13.9,131973.0
2023-05-12 14:25:00,13.9,13.93,13.89,13.9,413847.0,13.9,13.93,13.89,13.9,413847.0
2023-05-12 14:30:00,13.9,13.91,13.89,13.9,168833.0,13.9,13.91,13.89,13.9,168833.0
2023-05-12 14:35:00,13.9,13.91,13.88,13.89,144207.0,13.9,13.91,13.88,13.89,144207.0
2023-05-12 14:40:00,13.88,13.9,13.88,13.88,105954.0,13.88,13.9,13.88,13.88,105954.0
2023-05-12 14:45:00,13.88,13.91,13.88,13.88,242560.0,13.88,13.91,13.88,13.88,242560.0
2023-05-12 14:50:00,13.89,13.91,13.88,13.91,92006.0,13.89,13.91,13.88,13.91,92006.0
2023-05-12 14:55:00,13.91,13.93,13.9,13.92,155856.0,13.91,13.93,13.9,13.92,155856.0
2023-05-12 15:00:00,13.92,13.94,13.91,13.92,148437.0,13.92,13.94,13.91,13.92,148437.0
2023-05-12 15:05:00,13.93,13.95,13.92,13.94,110052.0,13.93,13.95,13.92,13.94,110052.0
2023-05-12 15:10:00,13.94,13.97,13.93,13.95,129813.0,13.94,13.97,13.93,13.95,129813.0
2023-05-12 15:15:00,13.95,13.97,13.94,13.96,115892.0,13.95,13.97,13.94,13.96,115892.0
2023-05-12 15:20:00,13.96,13.98,13.96,13.98,189686.0,13.96,13.98,13.96,13.98,189686.0
2023-05-12 15:25:00,13.98,13.99,13.96,13.98,211665.0,13.98,13.99,13.96,13.98,211665.0
2023-05-12 15:30:00,13.98,14.0,13.97,14.0,174399.0,13.98,14.0,13.97,14.0,174399.0
2023-05-12 15:35:00,14.0,14.0,13.97,13.99,180785.0,14.0,14.0,13.97,13.99,180785.0
2023-05-12 15:40:00,13.99,14.0,13.98,13.99,219637.0,13.99,14.0,13.98,13.99,219637.0
2023-05-12 15:45:00,13.99,14.01,13.98,14.0,378446.0,13.99,14.01,13.98,14.0,378446.0
2023-05-12 15:50:00,13.99,14.02,13.98,14.02,530979.0,13.99,14.02,13.98,14.02,530979.0
2023-05-12 15:55:00,14.01,14.02,14.01,14.02,668133.0,14.01,14.02,14.01,14.02,668133.0
2023-05-15 09:30:00,14.05,14.05,13.92,13.99,577139.0,14.05,14.05,13.92,13.99,577139.0
2023-05-15 09:35:00,13.99,14.04,13.97,13.99,129714.0,13.99,14.04,13.97,13.99,129714.0
2023-05-15 09:40:00,13.98,14.04,13.96,14.04,186354.0,13.98,14.04,13.96,14.04,186354.0
2023-05-15 09:45:00,14.04,14.05,14.0,14.03,146112.0,14.04,14.05,14.0,14.03,146112.0
2023-05-15 09:50:00,14.04,14.11,14.03,14.11,250938.0,14.04,14.11,14.03,14.11,250938.0
2023-05-15 09:55:00,14.1,14.12,14.08,14.11,222976.0,14.1,14.12,14.08,14.11,222976.0
2023-05-15 10:00:00,14.11,14.18,14.11,14.14,629185.0,14.11,14.18,14.11,14.14,629185.0
2023-05-15 10:05:00,14.14,14.17,14.06,14.06,331268.0,14.14,14.17,14.06,14.06,331268.0
2023-05-15 10:10:00,14.06,14.11,14.05,14.06,121336.0,14.06,14.11,14.05,14.06,121336.0
2023-05-15 10:15:00,14.06,14.13,14.05,14.1,300817.0,14.06,14.13,14.05,14.1,300817.0
2023-05-15 10:20:00,14.1,14.12,14.09,14.11,57420.0,14.1,14.12,14.09,14.11,57420.0
2023-05-15 10:25:00,14.12,14.15,14.11,14.13,134806.0,14.12,14.15,14.11,14.13,134806.0
2023-05-15 10:30:00,14.13,14.14,14.11,14.13,86552.0,14.13,14.14,14.11,14.13,86552.0
2023-05-15 10:35:00,14.13,14.14,14.1,14.11,94339.0,14.13,14.14,14.1,14.11,94339.0
2023-05-15 10:40:00,14.11,14.13,14.09,14.1,95833.0,14.11,14.13,14.09,14.1,95833.0
2023-05-15 10:45:00,14.11,14.11,14.08,14.09,132040.0,14.11,14.11,14.08,14.09,132040.0
2023-05-15 10:50:00,14.1,14.14,14.1,14.14,71650.0,14.1,14.14,14.1,14.14,71650.0
2023-05-15 10:55:00,14.14,14.15,14.12,14.13,277625.0,14.14,14.15,14.12,14.13,277625.0
2023-05-15 11:00:00,14.14,14.17,14.13,14.16,126724.0,14.14,14.17,14.13,14.16,126724.0
2023-05-15 11:05:00,14.16,14.22,14.15,14.21,426094.0,14.16,14.22,14.15,14.21,426094.0
2023-05-15 11:10:00,14.21,14.22,14.2,14.21,114163.0,14.21,14.22,14.2,14.21,114163.0
2023-05-15 11:15:00,14.21,14.25,14.2,14.25,183400.0,14.21,14.25,14.2,14.25,183400.0
2023-05-15 11:20:00,14.25,14.26,14.23,14.25,141549.0,14.25,14.26,14.23,14.25,141549.0
2023-05-15 11:25:00,14.25,14.26,14.23,14.25,159461.0,14.25,14.26,14.23,14.25,159461.0
2023-05-15 11:30:00,14.25,14.25,14.17,14.19,206001.0,14.25,14.25,14.17,14.19,206001.0
2023-05-15 11:35:00,14.19,14.2,14.18,14.18,67495.0,14.19,14.2,14.18,14.18,67495.0
2023-05-15 11:40:00,14.18,14.19,14.17,14.17,146137.0,14.18,14.19,14.17,14.17,146137.0
2023-05-15 11:45:00,14.17,14.22,14.17,14.21,169378.0,14.17,14.22,14.17,14.21,169378.0
2023-05-15 11:50:00,14.21,14.22,14.18,14.19,90244.0,14.21,14.22,14.18,14.19,90244.0
2023-05-15 11:55:00,14.19,14.21,14.18,14.19,72290.0,14.19,14.21,14.18,14.19,72290.0
2023-05-15 12:00:00,14.2,14.2,14.18,14.2,95390.0,14.2,14.2,14.18,14.2,95390.0
2023-05-15 12:05:00,14.19,14.22,14.19,14.2,89451.0,14.19,14.22,14.19,14.2,89451.0
2023-05-15 12:10:00,14.19,14.2,14.18,14.18,39149.0,14.19,14.2,14.18,14.18,39149.0
2023-05-15 12:15:00,14.18,14.2,14.17,14.19,167832.0,14.18,14.2,14.17,14.19,167832.0
2023-05-15 12:20:00,14.2,14.2,14.18,14.18,32219.0,14.2,14.2,14.18,14.18,32219.0
2023-05-15 12:25:00,14.18,14.2,14.17,14.18,73652.0,14.18,14.2,14.17,14.18,73652.0
2023-05-15 12:30:00,14.18,14.18,14.15,14.16,135906.0,14.18,14.18,14.15,14.16,135906.0
2023-05-15 12:35:00,14.16,14.19,14.16,14.18,143676.0,14.16,14.19,14.16,14.18,143676.0
2023-05-15 12:40:00,14.19,14.23,14.18,14.23,117714.0,14.19,14.23,14.18,14.23,117714.0
2023-05-15 12:45:00,14.22,14.25,14.22,14.24,94181.0,14.22,14.25,14.22,14.24,94181.0
2023-05-15 12:50:00,14.24,14.26,14.23,14.25,155112.0,14.24,14.26,14.23,14.25,155112.0
2023-05-15 12:55:00,14.25,14.27,14.25,14.26,145929.0,14.25,14.27,14.25,14.26,145929.0
2023-05-15 13:00:00,14.26,14.26,14.23,14.26,105342.0,14.26,14.26,14.23,14.26,105342.0
2023-05-15 13:05:00,14.26,14.28,14.25,14.27,127511.0,14.26,14.28,14.25,14.27,127511.0
2023-05-15 13:10:00,14.28,14.3,14.27,14.29,151978.0,14.28,14.3,14.27,14.29,151978.0
2023-05-15 13:15:00,14.29,14.32,14.28,14.29,268869.0,14.29,14.32,14.28,14.29,268869.0
2023-05-15 13:20:00,14.29,14.29,14.27,14.28,112267.0,14.29,14.29,14.27,14.28,112267.0
2023-05-15 13:25:00,14.28,14.28,14.23,14.24,133097.0,14.28,14.28,14.23,14.24,133097.0
2023-05-15 13:30:00,14.23,14.25,14.21,14.24,179796.0,14.23,14.25,14.21,14.24,179796.0
2023-05-15 13:35:00,14.24,14.25,14.22,14.24,131277.0,14.24,14.25,14.22,14.24,131277.0
2023-05-15 13:40:00,14.23,14.25,14.22,14.24,182796.0,14.23,14.25,14.22,14.24,182796.0
2023-05-15 13:45:00,14.24,14.24,14.21,14.24,118450.0,14.24,14.24,14.21,14.24,118450.0
2023-05-15 13:50:00,14.24,14.28,14.23,14.28,228206.0,14.24,14.28,14.23,14.28,228206.0
2023-05-15 13:55:00,14.27,14.28,14.26,14.28,73754.0,14.27,14.28,14.26,14.28,73754.0
2023-05-15 14:00:00,14.28,14.29,14.27,14.27,94680.0,14.28,14.29,14.27,14.27,94680.0
2023-05-15 14:05:00,14.28,14.3,14.27,14.28,142425.0,14.28,14.3,14.27,14.28,142425.0
2023-05-15 14:10:00,14.29,14.29,14.26,14.27,259678.0,14.29,14.29,14.26,14.27,259678.0
2023-05-15 14:15:00,14.27,14.27,14.22,14.22,209314.0,14.27,14.27,14.22,14.22,209314.0
2023-05-15 14:20:00,14.23,14.24,14.22,14.24,73993.0,14.23,14.24,14.22,14.24,73993.0
2023-05-15 14:25:00,14.24,14.24,14.22,14.24,88615.0,14.24,14.24,14.22,14.24,88615.0
2023-05-15 14:30:00,14.24,14.25,14.23,14.25,81147.0,14.24,14.25,14.23,14.25,81147.0
2023-05-15 14:35:00,14.25,14.25,14.23,14.24,50655.0,14.25,14.25,14.23,14.24,50655.0
2023-05-15 14:40:00,14.24,14.25,14.23,14.25,45042.0,14.24,14.25,14.23,14.25,45042.0
2023-05-15 14:45:00,14.25,14.25,14.22,14.23,58457.0,14.25,14.25,14.22,14.23,58457.0
2023-05-15 14:50:00,14.23,14.24,14.22,14.24,101777.0,14.23,14.24,14.22,14.24,101777.0
2023-05-15 14:55:00,14.23,14.26,14.22,14.25,184261.0,14.23,14.26,14.22,14.25,184261.0
2023-05-15 15:00:00,14.24,14.25,14.23,14.23,72836.0,14.24,14.25,14.23,14.23,72836.0
2023-05-15 15:05:00,14.24,14.25,14.23,14.24,80633.0,14.24,14.25,14.23,14.24,80633.0
2023-05-15 15:10:00,14.24,14.25,14.22,14.23,79861.0,14.24,14.25,14.22,14.23,79861.0
2023-05-15 15:15:00,14.23,14.24,14.22,14.23,143423.0,14.23,14.24,14.22,14.23,143423.0
2023-05-15 15:20:00,14.23,14.24,14.21,14.23,140424.0,14.23,14.24,14.21,14.23,140424.0
2023-05-15 15:25:00,14.23,14.23,14.21,14.23,96422.0,14.23,14.23,14.21,14.23,96422.0
2023-05-15 15:30:00,14.22,14.25,14.22,14.25,194379.0,14.22,14.25,14.22,14.25,194379.0
2023-05-15 15:35:00,14.25,14.25,14.23,14.23,199189.0,14.25,14.25,14.23,14.23,199189.0
2023-05-15 15:40:00,14.23,14.25,14.22,14.25,252386.0,14.23,14.25,14.22,14.25,252386.0
2023-05-15 15:45:00,14.24,14.25,14.23,14.24,223263.0,14.24,14.25,14.23,14.24,223263.0
2023-05-15 15:50:00,14.24,14.29,14.24,14.28,595975.0,14.24,14.29,14.24,14.28,595975.0
2023-05-15 15:55:00,14.28,14.3,14.26,14.27,819360.0,14.28,14.3,14.26,14.27,819360.0
2023-05-16 09:30:00,14.21,14.3,14.19,14.21,476936.0,14.21,14.3,14.19,14.21,476936.0
2023-05-16 09:35:00,14.21,14.21,14.11,14.13,353778.0,14.21,14.21,14.11,14.13,353778.0
2023-05-16 09:40:00,14.13,14.17,14.12,14.14,257936.0,14.13,14.17,14.12,14.14,257936.0
2023-05-16 09:45:00,14.13,14.14,14.07,14.07,301974.0,14.13,14.14,14.07,14.07,301974.0
2023-05-16 09:50:00,14.07,14.08,14.02,14.04,258376.0,14.07,14.08,14.02,14.04,258376.0
2023-05-16 09:55:00,14.04,14.07,14.03,14.06,162234.0,14.04,14.07,14.03,14.06,162234.0
2023-05-16 10:00:00,14.07,14.08,14.04,14.07,151171.0,14.07,14.08,14.04,14.07,151171.0
2023-05-16 10:05:00,14.07,14.11,14.04,14.07,291804.0,14.07,14.11,14.04,14.07,291804.0
2023-05-16 10:10:00,14.06,14.07,14.02,14.04,235706.0,14.06,14.07,14.02,14.04,235706.0
2023-05-16 10:15:00,14.03,14.04,14.0,14.01,159418.0,14.03,14.04,14.0,14.01,159418.0
2023-05-16 10:20:00,14.01,14.01,13.97,13.98,277092.0,14.01,14.01,13.97,13.98,277092.0
2023-05-16 10:25:00,13.98,14.06,13.96,14.04,330177.0,13.98,14.06,13.96,14.04,330177.0
2023-05-16 10:30:00,14.05,14.09,14.04,14.08,207339.0,14.05,14.09,14.04,14.08,207339.0
2023-05-16 10:35:00,14.08,14.11,14.04,14.1,149007.0,14.08,14.11,14.04,14.1,149007.0
2023-05-16 10:40:00,14.1,14.12,14.09,14.12,149019.0,14.1,14.12,14.09,14.12,149019.0
2023-05-16 10:45:00,14.11,14.16,14.11,14.13,189161.0,14.11,14.16,14.11,14.13,189161.0
2023-05-16 10:50:00,14.13,14.17,14.12,14.16,130566.0,14.13,14.17,14.12,14.16,130566.0
2023-05-16 10:55:00,14.16,14.21,14.16,14.19,204131.0,14.16,14.21,14.16,14.19,204131.0
2023-05-16 11:00:00,14.2,14.23,14.19,14.23,155540.0,14.2,14.23,14.19,14.23,155540.0
2023-05-16 11:05:00,14.23,14.24,14.21,14.23,124298.0,14.23,14.24,14.21,14.23,124298.0
2023-05-16 11:10:00,14.23,14.29,14.22,14.29,304037.0,14.23,14.29,14.22,14.29,304037.0
2023-05-16 11:15:00,14.29,14.3,14.24,14.25,398118.0,14.29,14.3,14.24,14.25,398118.0
2023-05-16 11:20:00,14.24,14.25,14.18,14.21,622797.0,14.24,14.25,14.18,14.21,622797.0
2023-05-16 11:25:00,14.2,14.27,14.19,14.27,198017.0,14.2,14.27,14.19,14.27,198017.0
2023-05-16 11:30:00,14.27,14.29,14.25,14.27,153187.0,14.27,14.29,14.25,14.27,153187.0
2023-05-16 11:35:00,14.27,14.28,14.24,14.25,144909.0,14.27,14.28,14.24,14.25,144909.0
2023-05-16 11:40:00,14.25,14.27,14.23,14.27,117023.0,14.25,14.27,14.23,14.27,117023.0
2023-05-16 11:45:00,14.27,14.31,14.25,14.31,243713.0,14.27,14.31,14.25,14.31,243713.0
2023-05-16 11:50:00,14.31,14.36,14.3,14.35,303011.0,14.31,14.36,14.3,14.35,303011.0
2023-05-16 11:55:00,14.35,14.36,14.33,14.35,271415.0,14.35,14.36,14.33,14.35,271415.0
2023-05-16 12:00:00,14.35,14.38,14.33,14.38,247131.0,14.35,14.38,14.33,14.38,247131.0
2023-05-16 12:05:00,14.38,14.44,14.37,14.44,342069.0,14.38,14.44,14.37,14.44,342069.0
2023-05-16 12:10:00,14.43,14.45,14.39,14.4,336831.0,14.43,14.45,14.39,14.4,336831.0
2023-05-16 12:15:00,14.41,14.41,14.38,14.39,144177.0,14.41,14.41,14.38,14.39,144177.0
2023-05-16 12:20:00,14.4,14.4,14.35,14.37,212698.0,14.4,14.4,14.35,14.37,212698.0
2023-05-16 12:25:00,14.37,14.38,14.34,14.36,182998.0,14.37,14.38,14.34,14.36,182998.0
2023-05-16 12:30:00,14.36,14.36,14.32,14.35,192143.0,14.36,14.36,14.32,14.35,192143.0
2023-05-16 12:35:00,14.34,14.35,14.3,14.33,210351.0,14.34,14.35,14.3,14.33,210351.0
2023-05-16 12:40:00,14.34,14.35,14.31,14.32,225067.0,14.34,14.35,14.31,14.32,225067.0
2023-05-16 12:45:00,14.32,14.34,14.29,14.32,211136.0,14.32,14.34,14.29,14.32,211136.0
2023-05-16 12:50:00,14.32,14.33,14.29,14.32,231869.0,14.32,14.33,14.29,14.32,231869.0
2023-05-16 12:55:00,14.32,14.34,14.31,14.34,96837.0,14.32,14.34,14.31,14.34,96837.0
2023-05-16 13:00:00,14.34,14.35,14.31,14.33,107523.0,14.34,14.35,14.31,14.33,107523.0
2023-05-16 13:05:00,14.33,14.34,14.31,14.32,112586.0,14.33,14.34,14.31,14.32,112586.0
2023-05-16 13:10:00,14.32,14.32,14.29,14.3,83871.0,14.32,14.32,14.29,14.3,83871.0
2023-05-16 13:15:00,14.29,14.31,14.29,14.31,44490.0,14.29,14.31,14.29,14.31,44490.0
2023-05-16 13:20:00,14.31,14.31,14.28,14.29,108896.0,14.31,14.31,14.28,14.29,108896.0
2023-05-16 13:25:00,14.29,14.3,14.27,14.29,110126.0,14.29,14.3,14.27,14.29,110126.0
2023-05-16 13:30:00,14.29,14.3,14.28,14.29,34926.0,14.29,14.3,14.28,14.29,34926.0
2023-05-16 13:35:00,14.29,14.31,14.28,14.31,114765.0,14.29,14.31,14.28,14.31,114765.0
2023-05-16 13:40:00,14.3,14.31,14.28,14.29,92817.0,14.3,14.31,14.28,14.29,92817.0
2023-05-16 13:45:00,14.29,14.29,14.27,14.29,56476.0,14.29,14.29,14.27,14.29,56476.0
2023-05-16 13:50:00,14.29,14.29,14.27,14.29,97826.0,14.29,14.29,14.27,14.29,97826.0
2023-05-16 13:55:00,14.28,14.29,14.26,14.28,157775.0,14.28,14.29,14.26,14.28,157775.0
2023-05-16 14:00:00,14.28,14.28,14.24,14.26,120559.0,14.28,14.28,14.24,14.26,120559.0
2023-05-16 14:05:00,14.25,14.27,14.25,14.27,53214.0,14.25,14.27,14.25,14.27,53214.0
2023-05-16 14:10:00,14.27,14.27,14.25,14.27,106302.0,14.27,14.27,14.25,14.27,106302.0
2023-05-16 14:15:00,14.27,14.27,14.25,14.27,111316.0,14.27,14.27,14.25,14.27,111316.0
2023-05-16 14:20:00,14.27,14.29,14.26,14.28,132743.0,14.27,14.29,14.26,14.28,132743.0
2023-05-16 14:25:00,14.28,14.31,14.27,14.31,99963.0,14.28,14.31,14.27,14.31,99963.0
2023-05-16 14:30:00,14.31,14.31,14.26,14.28,106730.0,14.31,14.31,14.26,14.28,106730.0
2023-05-16 14:35:00,14.28,14.28,14.23,14.25,84091.0,14.28,14.28,14.23,14.25,84091.0
2023-05-16 14:40:00,14.25,14.26,14.24,14.25,98025.0,14.25,14.26,14.24,14.25,98025.0
2023-05-16 14:45:00,14.25,14.26,14.24,14.26,153095.0,14.25,14.26,14.24,14.26,153095.0
2023-05-16 14:50:00,14.26,14.27,14.25,14.26,110884.0,14.26,14.27,14.25,14.26,110884.0
2023-05-16 14:55:00,14.26,14.27,14.25,14.27,125797.0,14.26,14.27,14.25,14.27,125797.0
2023-05-16 15:00:00,14.26,14.27,14.25,14.27,108769.0,14.26,14.27,14.25,14.27,108769.0
2023-05-16 15:05:00,14.27,14.27,14.24,14.25,92623.0,14.27,14.27,14.24,14.25,92623.0
2023-05-16 15:10:00,14.25,14.26,14.24,14.25,99299.0,14.25,14.26,14.24,14.25,99299.0
2023-05-16 15:15:00,14.25,14.26,14.23,14.25,142202.0,14.25,14.26,14.23,14.25,142202.0
2023-05-16 15:20:00,14.25,14.26,14.22,14.26,183541.0,14.25,14.26,14.22,14.26,183541.0
2023-05-16 15:25:00,14.26,14.27,14.25,14.26,147774.0,14.26,14.27,14.25,14.26,147774.0
2023-05-16 15:30:00,14.26,14.26,14.23,14.24,108662.0,14.26,14.26,14.23,14.24,108662.0
2023-05-16 15:35:00,14.23,14.24,14.21,14.23,192367.0,14.23,14.24,14.21,14.23,192367.0
2023-05-16 15:40:00,14.22,14.23,14.21,14.21,125116.0,14.22,14.23,14.21,14.21,125116.0
2023-05-16 15:45:00,14.21,14.23,14.2,14.21,265520.0,14.21,14.23,14.2,14.21,265520.0
2023-05-16 15:50:00,14.2,14.21,14.16,14.18,381644.0,14.2,14.21,14.16,14.18,381644.0
2023-05-16 15:55:00,14.19,14.21,14.18,14.2,1210851.0,14.19,14.21,14.18,14.2,1210851.0
2023-05-17 09:30:00,14.4,14.56,14.36,14.56,1068251.0,14.4,14.56,14.36,14.56,1068251.0
2023-05-17 09:35:00,14.56,14.7,14.52,14.63,1121096.0,14.56,14.7,14.52,14.63,1121096.0
2023-05-17 09:40:00,14.62,14.64,14.56,14.63,611991.0,14.62,14.64,14.56,14.63,611991.0
2023-05-17 09:45:00,14.64,14.64,14.59,14.61,444947.0,14.64,14.64,14.59,14.61,444947.0
2023-05-17 09:50:00,14.62,14.67,14.6,14.66,654304.0,14.62,14.67,14.6,14.66,654304.0
2023-05-17 09:55:00,14.66,14.68,14.56,14.57,465560.0,14.66,14.68,14.56,14.57,465560.0
2023-05-17 10:00:00,14.57,14.58,14.52,14.54,395761.0,14.57,14.58,14.52,14.54,395761.0
2023-05-17 10:05:00,14.54,14.61,14.53,14.6,634870.0,14.54,14.61,14.53,14.6,634870.0
2023-05-17 10:10:00,14.59,14.6,14.51,14.53,296652.0,14.59,14.6,14.51,14.53,296652.0
2023-05-17 10:15:00,14.52,14.53,14.47,14.51,417260.0,14.52,14.53,14.47,14.51,417260.0
2023-05-17 10:20:00,14.51,14.59,14.51,14.57,320508.0,14.51,14.59,14.51,14.57,320508.0
2023-05-17 10:25:00,14.58,14.58,14.53,14.54,220038.0,14.58,14.58,14.53,14.54,220038.0
2023-05-17 10:30:00,14.55,14.59,14.54,14.57,219541.0,14.55,14.59,14.54,14.57,219541.0
2023-05-17 10:35:00,14.58,14.61,14.57,14.59,288254.0,14.58,14.61,14.57,14.59,288254.0
2023-05-17 10:40:00,14.58,14.61,14.55,14.61,193637.0,14.58,14.61,14.55,14.61,193637.0
2023-05-17 10:45:00,14.61,14.61,14.57,14.6,277991.0,14.61,14.61,14.57,14.6,277991.0
2023-05-17 10:50:00,14.61,14.64,14.59,14.6,328246.0,14.61,14.64,14.59,14.6,328246.0
2023-05-17 10:55:00,14.6,14.6,14.55,14.56,300943.0,14.6,14.6,14.55,14.56,300943.0
2023-05-17 11:00:00,14.56,14.6,14.55,14.59,315340.0,14.56,14.6,14.55,14.59,315340.0
2023-05-17 11:05:00,14.58,14.62,14.58,14.59,341180.0,14.58,14.62,14.58,14.59,341180.0
2023-05-17 11:10:00,14.58,14.61,14.58,14.6,239618.0,14.58,14.61,14.58,14.6,239618.0
2023-05-17 11:15:00,14.6,14.65,14.59,14.65,334985.0,14.6,14.65,14.59,14.65,334985.0
2023-05-17 11:20:00,14.65,14.66,14.58,14.6,342526.0,14.65,14.66,14.58,14.6,342526.0
2023-05-17 11:25:00,14.6,14.67,14.59,14.67,238223.0,14.6,14.67,14.59,14.67,238223.0
2023-05-17 11:30:00,14.67,14.7,14.66,14.69,317482.0,14.67,14.7,14.66,14.69,317482.0
2023-05-17 11:35:00,14.69,14.73,14.69,14.71,459962.0,14.69,14.73,14.69,14.71,459962.0
2023-05-17 11:40:00,14.71,14.73,14.68,14.72,424664.0,14.71,14.73,14.68,14.72,424664.0
2023-05-17 11:45:00,14.72,14.74,14.71,14.74,191132.0,14.72,14.74,14.71,14.74,191132.0
2023-05-17 11:50:00,14.74,14.78,14.74,14.76,436514.0,14.74,14.78,14.74,14.76,436514.0
2023-05-17 11:55:00,14.77,14.78,14.75,14.78,150918.0,14.77,14.78,14.75,14.78,150918.0
2023-05-17 12:00:00,14.78,14.79,14.77,14.77,187795.0,14.78,14.79,14.77,14.77,187795.0
2023-05-17 12:05:00,14.78,14.84,14.77,14.83,505846.0,14.78,14.84,14.77,14.83,505846.0
2023-05-17 12:10:00,14.83,14.87,14.82,14.87,414962.0,14.83,14.87,14.82,14.87,414962.0
2023-05-17 12:15:00,14.87,14.87,14.83,14.84,292425.0,14.87,14.87,14.83,14.84,292425.0
2023-05-17 12:20:00,14.85,14.85,14.79,14.82,392025.0,14.85,14.85,14.79,14.82,392025.0
2023-05-17 12:25:00,14.81,14.88,14.8,14.87,223499.0,14.81,14.88,14.8,14.87,223499.0
2023-05-17 12:30:00,14.87,14.89,14.86,14.89,286335.0,14.87,14.89,14.86,14.89,286335.0
2023-05-17 12:35:00,14.88,14.92,14.88,14.9,343793.0,14.88,14.92,14.88,14.9,343793.0
2023-05-17 12:40:00,14.91,14.91,14.87,14.89,321070.0,14.91,14.91,14.87,14.89,321070.0
2023-05-17 12:45:00,14.89,14.93,14.89,14.92,319870.0,14.89,14.93,14.89,14.92,319870.0
2023-05-17 12:50:00,14.93,14.97,14.92,14.96,446124.0,14.93,14.97,14.92,14.96,446124.0
2023-05-17 12:55:00,14.96,14.97,14.9,14.92,447461.0,14.96,14.97,14.9,14.92,447461.0
2023-05-17 13:00:00,14.93,14.95,14.92,14.94,285936.0,14.93,14.95,14.92,14.94,285936.0
2023-05-17 13:05:00,14.94,14.96,14.92,14.92,349934.0,14.94,14.96,14.92,14.92,349934.0
2023-05-17 13:10:00,14.92,14.94,14.91,14.91,244458.0,14.92,14.94,14.91,14.91,244458.0
2023-05-17 13:15:00,14.91,14.95,14.9,14.95,400544.0,14.91,14.95,14.9,14.95,400544.0
2023-05-17 13:20:00,14.95,14.98,14.93,14.95,334290.0,14.95,14.98,14.93,14.95,334290.0
2023-05-17 13:25:00,14.94,14.98,14.94,14.96,194675.0,14.94,14.98,14.94,14.96,194675.0
2023-05-17 13:30:00,14.96,14.98,14.95,14.98,264213.0,14.96,14.98,14.95,14.98,264213.0
2023-05-17 13:35:00,14.99,14.99,14.97,14.97,217810.0,14.99,14.99,14.97,14.97,217810.0
2023-05-17 13:40:00,14.98,14.98,14.92,14.95,376842.0,14.98,14.98,14.92,14.95,376842.0
2023-05-17 13:45:00,14.95,14.97,14.94,14.96,298267.0,14.95,14.97,14.94,14.96,298267.0
2023-05-17 13:50:00,14.96,14.98,14.95,14.97,451829.0,14.96,14.98,14.95,14.97,451829.0
2023-05-17 13:55:00,14.97,15.0,14.96,15.0,249203.0,14.97,15.0,14.96,15.0,249203.0
2023-05-17 14:00:00,14.99,15.01,14.98,15.0,809475.0,14.99,15.01,14.98,15.0,809475.0
2023-05-17 14:05:00,14.99,15.01,14.97,15.0,401306.0,14.99,15.01,14.97,15.0,401306.0
2023-05-17 14:10:00,15.0,15.01,14.97,14.98,169241.0,15.0,15.01,14.97,14.98,169241.0
2023-05-17 14:15:00,14.98,14.99,14.94,14.99,368086.0,14.98,14.99,14.94,14.99,368086.0
2023-05-17 14:20:00,14.99,15.01,14.95,14.96,532347.0,14.99,15.01,14.95,14.96,532347.0
2023-05-17 14:25:00,14.96,14.96,14.9,14.93,534412.0,14.96,14.96,14.9,14.93,534412.0
2023-05-17 14:30:00,14.93,14.94,14.91,14.91,373394.0,14.93,14.94,14.91,14.91,373394.0
2023-05-17 14:35:00,14.92,14.96,14.91,14.95,270741.0,14.92,14.96,14.91,14.95,270741.0
2023-05-17 14:40:00,14.95,14.96,14.91,14.93,320798.0,14.95,14.96,14.91,14.93,320798.0
2023-05-17 14:45:00,14.92,14.95,14.89,14.94,478846.0,14.92,14.95,14.89,14.94,478846.0
2023-05-17 14:50:00,14.95,14.96,14.92,14.96,299987.0,14.95,14.96,14.92,14.96,299987.0
2023-05-17 14:55:00,14.96,14.96,14.93,14.93,205035.0,14.96,14.96,14.93,14.93,205035.0
2023-05-17 15:00:00,14.94,14.94,14.85,14.86,444279.0,14.94,14.94,14.85,14.86,444279.0
2023-05-17 15:05:00,14.86,14.89,14.85,14.86,471292.0,14.86,14.89,14.85,14.86,471292.0
2023-05-17 15:10:00,14.86,14.9,14.85,14.88,385087.0,14.86,14.9,14.85,14.88,385087.0
2023-05-17 15:15:00,14.87,14.92,14.87,14.9,374292.0,14.87,14.92,14.87,14.9,374292.0
2023-05-17 15:20:00,14.9,14.91,14.82,14.86,487029.0,14.9,14.91,14.82,14.86,487029.0
2023-05-17 15:25:00,14.86,14.89,14.83,14.85,286477.0,14.86,14.89,14.83,14.85,286477.0
2023-05-17 15:30:00,14.86,14.89,14.85,14.88,328862.0,14.86,14.89,14.85,14.88,328862.0
2023-05-17 15:35:00,14.88,14.9,14.87,14.88,259191.0,14.88,14.9,14.87,14.88,259191.0
2023-05-17 15:40:00,14.88,14.91,14.87,14.9,604576.0,14.88,14.91,14.87,14.9,604576.0
2023-05-17 15:45:00,14.89,14.91,14.88,14.89,471947.0,14.89,14.91,14.88,14.89,471947.0
2023-05-17 15:50:00,14.9,14.91,14.87,14.9,798106.0,14.9,14.91,14.87,14.9,798106.0
2023-05-17 15:55:00,14.9,14.92,14.89,14.91,1577442.0,14.9,14.92,14.89,14.91,1577442.0
2023-05-18 09:30:00,14.91,14.98,14.86,14.98,655642.0,14.91,14.98,14.86,14.98,655642.0
2023-05-18 09:35:00,14.97,15.01,14.93,14.98,496951.0,14.97,15.01,14.93,14.98,496951.0
2023-05-18 09:40:00,14.98,15.01,14.87,14.95,307404.0,14.98,15.01,14.87,14.95,307404.0
2023-05-18 09:45:00,14.95,14.97,14.83,14.84,335454.0,14.95,14.97,14.83,14.84,335454.0
2023-05-18 09:50:00,14.85,14.87,14.8,14.87,365918.0,14.85,14.87,14.8,14.87,365918.0
2023-05-18 09:55:00,14.86,14.94,14.84,14.94,243361.0,14.86,14.94,14.84,14.94,243361.0
2023-05-18 10:00:00,14.93,14.95,14.91,14.92,186619.0,14.93,14.95,14.91,14.92,186619.0
2023-05-18 10:05:00,14.92,14.95,14.88,14.93,171057.0,14.92,14.95,14.88,14.93,171057.0
2023-05-18 10:10:00,14.94,14.95,14.9,14.91,211404.0,14.94,14.95,14.9,14.91,211404.0
2023-05-18 10:15:00,14.91,14.95,14.89,14.95,210940.0,14.91,14.95,14.89,14.95,210940.0
2023-05-18 10:20:00,14.95,15.01,14.94,14.99,472403.0,14.95,15.01,14.94,14.99,472403.0
2023-05-18 10:25:00,14.98,15.0,14.97,14.98,241781.0,14.98,15.0,14.97,14.98,241781.0
2023-05-18 10:30:00,14.99,15.0,14.97,15.0,317031.0,14.99,15.0,14.97,15.0,317031.0
2023-05-18 10:35:00,15.0,15.01,14.97,15.0,265385.0,15.0,15.01,14.97,15.0,265385.0
2023-05-18 10:40:00,14.99,15.0,14.97,15.0,181457.0,14.99,15.0,14.97,15.0,181457.0
2023-05-18 10:45:00,15.0,15.0,14.96,15.0,282313.0,15.0,15.0,14.96,15.0,282313.0
2023-05-18 10:50:00,14.99,15.0,14.98,15.0,83793.0,14.99,15.0,14.98,15.0,83793.0
2023-05-18 10:55:00,14.99,15.01,14.99,15.0,150142.0,14.99,15.01,14.99,15.0,150142.0
2023-05-18 11:00:00,15.0,15.01,14.97,14.99,270554.0,15.0,15.01,14.97,14.99,270554.0
2023-05-18 11:05:00,14.98,14.99,14.94,14.98,235322.0,14.98,14.99,14.94,14.98,235322.0
2023-05-18 11:10:00,14.98,14.98,14.94,14.94,102113.0,14.98,14.98,14.94,14.94,102113.0
2023-05-18 11:15:00,14.95,14.96,14.93,14.94,257479.0,14.95,14.96,14.93,14.94,257479.0
2023-05-18 11:20:00,14.94,14.96,14.92,14.95,112317.0,14.94,14.96,14.92,14.95,112317.0
2023-05-18 11:25:00,14.96,14.98,14.95,14.97,200762.0,14.96,14.98,14.95,14.97,200762.0
2023-05-18 11:30:00,14.97,14.98,14.96,14.97,183391.0,14.97,14.98,14.96,14.97,183391.0
2023-05-18 11:35:00,14.96,14.98,14.96,14.98,110588.0,14.96,14.98,14.96,14.98,110588.0
2023-05-18 11:40:00,14.98,14.99,14.97,14.99,140818.0,14.98,14.99,14.97,14.99,140818.0
2023-05-18 11:45:00,14.99,15.01,14.98,14.99,443288.0,14.99,15.01,14.98,14.99,443288.0
2023-05-18 11:50:00,14.99,15.01,14.99,15.01,146099.0,14.99,15.01,14.99,15.01,146099.0
2023-05-18 11:55:00,15.01,15.01,14.93,14.96,288722.0,15.01,15.01,14.93,14.96,288722.0
2023-05-18 12:00:00,14.96,14.98,14.94,14.97,96336.0,14.96,14.98,14.94,14.97,96336.0
2023-05-18 12:05:00,14.97,14.97,14.9,14.91,170110.0,14.97,14.97,14.9,14.91,170110.0
2023-05-18 12:10:00,14.91,14.93,14.85,14.86,383463.0,14.91,14.93,14.85,14.86,383463.0
2023-05-18 12:15:00,14.85,14.91,14.83,14.9,217299.0,14.85,14.91,14.83,14.9,217299.0
2023-05-18 12:20:00,14.9,14.95,14.88,14.94,142515.0,14.9,14.95,14.88,14.94,142515.0
2023-05-18 12:25:00,14.94,14.94,14.89,14.91,170160.0,14.94,14.94,14.89,14.91,170160.0
2023-05-18 12:30:00,14.91,14.93,14.9,14.92,134554.0,14.91,14.93,14.9,14.92,134554.0
2023-05-18 12:35:00,14.92,14.94,14.91,14.93,82513.0,14.92,14.94,14.91,14.93,82513.0
2023-05-18 12:40:00,14.93,14.96,14.92,14.96,198159.0,14.93,14.96,14.92,14.96,198159.0
2023-05-18 12:45:00,14.96,14.96,14.94,14.95,72513.0,14.96,14.96,14.94,14.95,72513.0
2023-05-18 12:50:00,14.95,14.97,14.93,14.97,101248.0,14.95,14.97,14.93,14.97,101248.0
2023-05-18 12:55:00,14.97,14.97,14.93,14.95,202859.0,14.97,14.97,14.93,14.95,202859.0
2023-05-18 13:00:00,14.95,14.97,14.94,14.96,87168.0,14.95,14.97,14.94,14.96,87168.0
2023-05-18 13:05:00,14.96,14.96,14.93,14.94,95476.0,14.96,14.96,14.93,14.94,95476.0
2023-05-18 13:10:00,14.94,14.94,14.89,14.9,149043.0,14.94,14.94,14.89,14.9,149043.0
2023-05-18 13:15:00,14.9,14.92,14.89,14.92,122181.0,14.9,14.92,14.89,14.92,122181.0
2023-05-18 13:20:00,14.91,14.93,14.91,14.93,87697.0,14.91,14.93,14.91,14.93,87697.0
2023-05-18 13:25:00,14.93,14.95,14.86,14.87,289226.0,14.93,14.95,14.86,14.87,289226.0
2023-05-18 13:30:00,14.86,14.9,14.85,14.9,220276.0,14.86,14.9,14.85,14.9,220276.0
2023-05-18 13:35:00,14.9,14.92,14.87,14.89,298045.0,14.9,14.92,14.87,14.89,298045.0
2023-05-18 13:40:00,14.89,14.92,14.88,14.9,333530.0,14.89,14.92,14.88,14.9,333530.0
2023-05-18 13:45:00,14.9,14.91,14.88,14.91,207717.0,14.9,14.91,14.88,14.91,207717.0
2023-05-18 13:50:00,14.91,14.93,14.9,14.91,135476.0,14.91,14.93,14.9,14.91,135476.0
2023-05-18 13:55:00,14.91,14.91,14.89,14.91,116286.0,14.91,14.91,14.89,14.91,116286.0
2023-05-18 14:00:00,14.91,14.93,14.9,14.91,210581.0,14.91,14.93,14.9,14.91,210581.0
2023-05-18 14:05:00,14.91,14.92,14.9,14.92,76664.0,14.91,14.92,14.9,14.92,76664.0
2023-05-18 14:10:00,14.92,14.94,14.91,14.93,76956.0,14.92,14.94,14.91,14.93,76956.0
2023-05-18 14:15:00,14.93,14.94,14.92,14.94,80040.0,14.93,14.94,14.92,14.94,80040.0
2023-05-18 14:20:00,14.94,14.94,14.92,14.93,60898.0,14.94,14.94,14.92,14.93,60898.0
2023-05-18 14:25:00,14.94,14.95,14.93,14.93,113031.0,14.94,14.95,14.93,14.93,113031.0
2023-05-18 14:30:00,14.93,14.96,14.93,14.96,175517.0,14.93,14.96,14.93,14.96,175517.0
2023-05-18 14:35:00,14.95,14.97,14.95,14.96,219867.0,14.95,14.97,14.95,14.96,219867.0
2023-05-18 14:40:00,14.96,14.96,14.94,14.96,150921.0,14.96,14.96,14.94,14.96,150921.0
2023-05-18 14:45:00,14.96,14.97,14.95,14.96,138191.0,14.96,14.97,14.95,14.96,138191.0
2023-05-18 14:50:00,14.97,14.98,14.95,14.96,150580.0,14.97,14.98,14.95,14.96,150580.0
2023-05-18 14:55:00,14.95,14.97,14.94,14.96,83070.0,14.95,14.97,14.94,14.96,83070.0
2023-05-18 15:00:00,14.97,14.98,14.95,14.96,294222.0,14.97,14.98,14.95,14.96,294222.0
2023-05-18 15:05:00,14.96,14.99,14.95,14.99,165889.0,14.96,14.99,14.95,14.99,165889.0
2023-05-18 15:10:00,14.99,15.0,14.98,15.0,124238.0,14.99,15.0,14.98,15.0,124238.0
2023-05-18 15:15:00,15.0,15.02,14.99,15.02,295271.0,15.0,15.02,14.99,15.02,295271.0
2023-05-18 15:20:00,15.02,15.02,14.97,14.99,330854.0,15.02,15.02,14.97,14.99,330854.0
2023-05-18 15:25:00,14.98,15.01,14.98,15.0,181231.0,14.98,15.01,14.98,15.0,181231.0
2023-05-18 15:30:00,15.0,15.02,14.98,15.02,340398.0,15.0,15.02,14.98,15.02,340398.0
2023-05-18 15:35:00,15.02,15.03,15.0,15.02,324051.0,15.02,15.03,15.0,15.02,324051.0
2023-05-18 15:40:00,15.02,15.05,15.01,15.04,398614.0,15.02,15.05,15.01,15.04,398614.0
2023-05-18 15:45:00,15.04,15.05,15.02,15.04,592709.0,15.04,15.05,15.02,15.04,592709.0
2023-05-18 15:50:00,15.04,15.07,15.04,15.06,656607.0,15.04,15.07,15.04,15.06,656607.0
2023-05-18 15:55:00,15.06,15.08,15.03,15.04,1270566.0,15.06,15.08,15.03,15.04,1270566.0
2023-05-19 09:30:00,15.07,15.09,14.99,15.03,556736.0,15.07,15.09,14.99,15.03,556736.0
2023-05-19 09:35:00,15.03,15.07,14.98,14.99,216202.0,15.03,15.07,14.98,14.99,216202.0
2023-05-19 09:40:00,14.99,15.01,14.89,14.93,296733.0,14.99,15.01,14.89,14.93,296733.0
2023-05-19 09:45:00,14.93,14.94,14.86,14.87,301201.0,14.93,14.94,14.86,14.87,301201.0
2023-05-19 09:50:00,14.87,14.94,14.86,14.92,200508.0,14.87,14.94,14.86,14.92,200508.0
2023-05-19 09:55:00,14.93,14.96,14.91,14.92,181450.0,14.93,14.96,14.91,14.92,181450.0
2023-05-19 10:00:00,14.92,14.94,14.87,14.87,225064.0,14.92,14.94,14.87,14.87,225064.0
2023-05-19 10:05:00,14.88,14.94,14.85,14.94,188318.0,14.88,14.94,14.85,14.94,188318.0
2023-05-19 10:10:00,14.94,14.94,14.88,14.88,117931.0,14.94,14.94,14.88,14.88,117931.0
2023-05-19 10:15:00,14.89,14.92,14.88,14.89,134624.0,14.89,14.92,14.88,14.89,134624.0
2023-05-19 10:20:00,14.89,14.91,14.87,14.89,100083.0,14.89,14.91,14.87,14.89,100083.0
2023-05-19 10:25:00,14.89,14.9,14.86,14.88,164841.0,14.89,14.9,14.86,14.88,164841.0
2023-05-19 10:30:00,14.89,14.91,14.85,14.87,228354.0,14.89,14.91,14.85,14.87,228354.0
2023-05-19 10:35:00,14.87,14.87,14.83,14.85,99680.0,14.87,14.87,14.83,14.85,99680.0
2023-05-19 10:40:00,14.84,14.88,14.84,14.87,122137.0,14.84,14.88,14.84,14.87,122137.0
2023-05-19 10:45:00,14.87,14.88,14.85,14.85,114090.0,14.87,14.88,14.85,14.85,114090.0
2023-05-19 10:50:00,14.86,14.88,14.85,14.88,109617.0,14.86,14.88,14.85,14.88,109617.0
2023-05-19 10:55:00,14.88,14.88,14.85,14.86,48443.0,14.88,14.88,14.85,14.86,48443.0
2023-05-19 11:00:00,14.86,14.89,14.85,14.89,111148.0,14.86,14.89,14.85,14.89,111148.0
2023-05-19 11:05:00,14.88,14.89,14.84,14.84,116136.0,14.88,14.89,14.84,14.84,116136.0
2023-05-19 11:10:00,14.84,14.85,14.79,14.8,270113.0,14.84,14.85,14.79,14.8,270113.0
2023-05-19 11:15:00,14.79,14.8,14.68,14.7,612981.0,14.79,14.8,14.68,14.7,612981.0
2023-05-19 11:20:00,14.71,14.74,14.69,14.7,349905.0,14.71,14.74,14.69,14.7,349905.0
2023-05-19 11:25:00,14.7,14.76,14.69,14.72,248844.0,14.7,14.76,14.69,14.72,248844.0
2023-05-19 11:30:00,14.71,14.73,14.69,14.71,159830.0,14.71,14.73,14.69,14.71,159830.0
2023-05-19 11:35:00,14.7,14.71,14.64,14.65,269134.0,14.7,14.71,14.64,14.65,269134.0
2023-05-19 11:40:00,14.64,14.71,14.62,14.7,392088.0,14.64,14.71,14.62,14.7,392088.0
2023-05-19 11:45:00,14.71,14.76,14.7,14.72,198899.0,14.71,14.76,14.7,14.72,198899.0
2023-05-19 11:50:00,14.72,14.73,14.69,14.71,193442.0,14.72,14.73,14.69,14.71,193442.0
2023-05-19 11:55:00,14.71,14.73,14.69,14.72,156094.0,14.71,14.73,14.69,14.72,156094.0
2023-05-19 12:00:00,14.72,14.73,14.7,14.71,75754.0,14.72,14.73,14.7,14.71,75754.0
2023-05-19 12:05:00,14.71,14.75,14.69,14.74,341066.0,14.71,14.75,14.69,14.74,341066.0
2023-05-19 12:10:00,14.73,14.76,14.73,14.74,115705.0,14.73,14.76,14.73,14.74,115705.0
2023-05-19 12:15:00,14.74,14.77,14.72,14.76,121292.0,14.74,14.77,14.72,14.76,121292.0
2023-05-19 12:20:00,14.76,14.79,14.75,14.78,148339.0,14.76,14.79,14.75,14.78,148339.0
2023-05-19 12:25:00,14.78,14.79,14.76,14.76,147018.0,14.78,14.79,14.76,14.76,147018.0
2023-05-19 12:30:00,14.76,14.77,14.74,14.75,336954.0,14.76,14.77,14.74,14.75,336954.0
2023-05-19 12:35:00,14.74,14.78,14.72,14.78,109950.0,14.74,14.78,14.72,14.78,109950.0
2023-05-19 12:40:00,14.77,14.79,14.76,14.78,76350.0,14.77,14.79,14.76,14.78,76350.0
2023-05-19 12:45:00,14.78,14.8,14.77,14.79,133766.0,14.78,14.8,14.77,14.79,133766.0
2023-05-19 12:50:00,14.78,14.8,14.77,14.8,67583.0,14.78,14.8,14.77,14.8,67583.0
2023-05-19 12:55:00,14.79,14.8,14.76,14.78,121838.0,14.79,14.8,14.76,14.78,121838.0
2023-05-19 13:00:00,14.78,14.8,14.76,14.79,106418.0,14.78,14.8,14.76,14.79,106418.0
2023-05-19 13:05:00,14.79,14.81,14.78,14.79,96794.0,14.79,14.81,14.78,14.79,96794.0
2023-05-19 13:10:00,14.79,14.81,14.78,14.79,71364.0,14.79,14.81,14.78,14.79,71364.0
2023-05-19 13:15:00,14.8,14.83,14.79,14.83,72830.0,14.8,14.83,14.79,14.83,72830.0
2023-05-19 13:20:00,14.83,14.84,14.81,14.83,129003.0,14.83,14.84,14.81,14.83,129003.0
2023-05-19 13:25:00,14.82,14.83,14.79,14.81,83422.0,14.82,14.83,14.79,14.81,83422.0
2023-05-19 13:30:00,14.8,14.82,14.78,14.8,82601.0,14.8,14.82,14.78,14.8,82601.0
2023-05-19 13:35:00,14.79,14.8,14.75,14.77,131302.0,14.79,14.8,14.75,14.77,131302.0
2023-05-19 13:40:00,14.77,14.78,14.75,14.78,139848.0,14.77,14.78,14.75,14.78,139848.0
2023-05-19 13:45:00,14.77,14.78,14.76,14.78,75913.0,14.77,14.78,14.76,14.78,75913.0
2023-05-19 13:50:00,14.78,14.78,14.76,14.78,35609.0,14.78,14.78,14.76,14.78,35609.0
2023-05-19 13:55:00,14.79,14.79,14.77,14.78,87000.0,14.79,14.79,14.77,14.78,87000.0
2023-05-19 14:00:00,14.78,14.79,14.76,14.78,79197.0,14.78,14.79,14.76,14.78,79197.0
2023-05-19 14:05:00,14.78,14.79,14.77,14.78,93848.0,14.78,14.79,14.77,14.78,93848.0
2023-05-19 14:10:00,14.79,14.8,14.76,14.79,90588.0,14.79,14.8,14.76,14.79,90588.0
2023-05-19 14:15:00,14.79,14.81,14.77,14.8,103458.0,14.79,14.81,14.77,14.8,103458.0
2023-05-19 14:20:00,14.81,14.83,14.8,14.82,100312.0,14.81,14.83,14.8,14.82,100312.0
2023-05-19 14:25:00,14.82,14.83,14.78,14.79,56855.0,14.82,14.83,14.78,14.79,56855.0
2023-05-19 14:30:00,14.79,14.81,14.78,14.79,27665.0,14.79,14.81,14.78,14.79,27665.0
2023-05-19 14:35:00,14.79,14.82,14.78,14.81,67573.0,14.79,14.82,14.78,14.81,67573.0
2023-05-19 14:40:00,14.8,14.82,14.79,14.8,96100.0,14.8,14.82,14.79,14.8,96100.0
2023-05-19 14:45:00,14.81,14.81,14.78,14.79,53064.0,14.81,14.81,14.78,14.79,53064.0
2023-05-19 14:50:00,14.79,14.82,14.78,14.82,62727.0,14.79,14.82,14.78,14.82,62727.0
2023-05-19 14:55:00,14.82,14.84,14.81,14.83,156965.0,14.82,14.84,14.81,14.83,156965.0
2023-05-19 15:00:00,14.83,14.83,14.81,14.83,99237.0,14.83,14.83,14.81,14.83,99237.0
2023-05-19 15:05:00,14.82,14.83,14.8,14.81,80420.0,14.82,14.83,14.8,14.81,80420.0
2023-05-19 15:10:00,14.82,14.83,14.82,14.83,35235.0,14.82,14.83,14.82,14.83,35235.0
2023-05-19 15:15:00,14.83,14.83,14.81,14.82,202715.0,14.83,14.83,14.81,14.82,202715.0
2023-05-19 15:20:00,14.82,14.83,14.8,14.82,145708.0,14.82,14.83,14.8,14.82,145708.0
2023-05-19 15:25:00,14.83,14.83,14.81,14.82,87797.0,14.83,14.83,14.81,14.82,87797.0
2023-05-19 15:30:00,14.83,14.84,14.8,14.84,160444.0,14.83,14.84,14.8,14.84,160444.0
2023-05-19 15:35:00,14.84,14.85,14.83,14.84,134597.0,14.84,14.85,14.83,14.84,134597.0
2023-05-19 15:40:00,14.83,14.85,14.79,14.79,335480.0,14.83,14.85,14.79,14.79,335480.0
2023-05-19 15:45:00,14.79,14.81,14.77,14.79,396245.0,14.79,14.81,14.77,14.79,396245.0
2023-05-19 15:50:00,14.8,14.87,14.79,14.87,716662.0,14.8,14.87,14.79,14.87,716662.0
2023-05-19 15:55:00,14.87,14.87,14.82,14.83,1462079.0,14.87,14.87,14.82,14.83,1462079.0
2023-05-22 09:30:00,14.92,14.98,14.26,14.29,2129713.0,14.92,14.98,14.26,14.29,2129713.0
2023-05-22 09:35:00,14.28,14.34,14.1,14.33,1655200.0,14.28,14.34,14.1,14.33,1655200.0
2023-05-22 09:40:00,14.32,14.36,14.25,14.27,1088260.0,14.32,14.36,14.25,14.27,1088260.0
2023-05-22 09:45:00,14.27,14.36,14.2,14.34,746381.0,14.27,14.36,14.2,14.34,746381.0
2023-05-22 09:50:00,14.35,14.39,14.22,14.28,719134.0,14.35,14.39,14.22,14.28,719134.0
2023-05-22 09:55:00,14.27,14.3,14.24,14.29,559117.0,14.27,14.3,14.24,14.29,559117.0
2023-05-22 10:00:00,14.29,14.3,14.16,14.18,761111.0,14.29,14.3,14.16,14.18,761111.0
2023-05-22 10:05:00,14.18,14.22,14.12,14.14,751212.0,14.18,14.22,14.12,14.14,751212.0
2023-05-22 10:10:00,14.14,14.24,14.12,14.24,534607.0,14.14,14.24,14.12,14.24,534607.0
2023-05-22 10:15:00,14.24,14.32,14.21,14.29,511743.0,14.24,14.32,14.21,14.29,511743.0
2023-05-22 10:20:00,14.3,14.31,14.21,14.22,281694.0,14.3,14.31,14.21,14.22,281694.0
2023-05-22 10:25:00,14.22,14.29,14.19,14.26,307566.0,14.22,14.29,14.19,14.26,307566.0
2023-05-22 10:30:00,14.26,14.3,14.24,14.29,254772.0,14.26,14.3,14.24,14.29,254772.0
2023-05-22 10:35:00,14.29,14.38,14.28,14.37,762421.0,14.29,14.38,14.28,14.37,762421.0
2023-05-22 10:40:00,14.37,14.37,14.3,14.31,311612.0,14.37,14.37,14.3,14.31,311612.0
2023-05-22 10:45:00,14.3,14.35,14.29,14.34,428539.0,14.3,14.35,14.29,14.34,428539.0
2023-05-22 10:50:00,14.34,14.4,14.33,14.39,549148.0,14.34,14.4,14.33,14.39,549148.0
2023-05-22 10:55:00,14.38,14.4,14.36,14.39,306850.0,14.38,14.4,14.36,14.39,306850.0
2023-05-22 11:00:00,14.4,14.4,14.35,14.36,260235.0,14.4,14.4,14.35,14.36,260235.0
2023-05-22 11:05:00,14.36,14.36,14.31,14.33,180257.0,14.36,14.36,14.31,14.33,180257.0
2023-05-22 11:10:00,14.33,14.34,14.3,14.33,175298.0,14.33,14.34,14.3,14.33,175298.0
2023-05-22 11:15:00,14.33,14.39,14.32,14.37,255307.0,14.33,14.39,14.32,14.37,255307.0
2023-05-22 11:20:00,14.36,14.4,14.36,14.39,218002.0,14.36,14.4,14.36,14.39,218002.0
2023-05-22 11:25:00,14.39,14.44,14.38,14.44,229533.0,14.39,14.44,14.38,14.44,229533.0
2023-05-22 11:30:00,14.44,14.45,14.4,14.41,190756.0,14.44,14.45,14.4,14.41,190756.0
2023-05-22 11:35:00,14.4,14.41,14.39,14.4,187603.0,14.4,14.41,14.39,14.4,187603.0
2023-05-22 11:40:00,14.4,14.45,14.39,14.44,221369.0,14.4,14.45,14.39,14.44,221369.0
2023-05-22 11:45:00,14.43,14.46,14.42,14.45,394190.0,14.43,14.46,14.42,14.45,394190.0
2023-05-22 11:50:00,14.45,14.48,14.44,14.46,170888.0,14.45,14.48,14.44,14.46,170888.0
2023-05-22 11:55:00,14.46,14.47,14.42,14.44,110815.0,14.46,14.47,14.42,14.44,110815.0
2023-05-22 12:00:00,14.44,14.49,14.43,14.49,180742.0,14.44,14.49,14.43,14.49,180742.0
2023-05-22 12:05:00,14.48,14.49,14.43,14.44,223626.0,14.48,14.49,14.43,14.44,223626.0
2023-05-22 12:10:00,14.44,14.44,14.41,14.43,206403.0,14.44,14.44,14.41,14.43,206403.0
2023-05-22 12:15:00,14.43,14.43,14.4,14.41,142321.0,14.43,14.43,14.4,14.41,142321.0
2023-05-22 12:20:00,14.41,14.45,14.4,14.41,246032.0,14.41,14.45,14.4,14.41,246032.0
2023-05-22 12:25:00,14.4,14.43,14.39,14.41,118779.0,14.4,14.43,14.39,14.41,118779.0
2023-05-22 12:30:00,14.41,14.44,14.4,14.42,234206.0,14.41,14.44,14.4,14.42,234206.0
2023-05-22 12:35:00,14.42,14.45,14.42,14.43,169436.0,14.42,14.45,14.42,14.43,169436.0
2023-05-22 12:40:00,14.43,14.44,14.42,14.42,150367.0,14.43,14.44,14.42,14.42,150367.0
2023-05-22 12:45:00,14.43,14.44,14.42,14.43,62530.0,14.43,14.44,14.42,14.43,62530.0
2023-05-22 12:50:00,14.43,14.43,14.41,14.43,99796.0,14.43,14.43,14.41,14.43,99796.0
2023-05-22 12:55:00,14.43,14.46,14.42,14.45,214464.0,14.43,14.46,14.42,14.45,214464.0
2023-05-22 13:00:00,14.45,14.46,14.43,14.45,122130.0,14.45,14.46,14.43,14.45,122130.0
2023-05-22 13:05:00,14.44,14.47,14.43,14.46,154744.0,14.44,14.47,14.43,14.46,154744.0
2023-05-22 13:10:00,14.46,14.47,14.42,14.42,218525.0,14.46,14.47,14.42,14.42,218525.0
2023-05-22 13:15:00,14.42,14.43,14.4,14.42,176083.0,14.42,14.43,14.4,14.42,176083.0
2023-05-22 13:20:00,14.42,14.45,14.41,14.43,136421.0,14.42,14.45,14.41,14.43,136421.0
2023-05-22 13:25:00,14.43,14.44,14.42,14.43,85331.0,14.43,14.44,14.42,14.43,85331.0
2023-05-22 13:30:00,14.43,14.45,14.41,14.42,181112.0,14.43,14.45,14.41,14.42,181112.0
2023-05-22 13:35:00,14.42,14.46,14.41,14.46,131254.0,14.42,14.46,14.41,14.46,131254.0
2023-05-22 13:40:00,14.46,14.48,14.45,14.47,143906.0,14.46,14.48,14.45,14.47,143906.0
2023-05-22 13:45:00,14.48,14.5,14.47,14.49,246419.0,14.48,14.5,14.47,14.49,246419.0
2023-05-22 13:50:00,14.49,14.5,14.47,14.48,103465.0,14.49,14.5,14.47,14.48,103465.0
2023-05-22 13:55:00,14.48,14.5,14.47,14.49,181515.0,14.48,14.5,14.47,14.49,181515.0
2023-05-22 14:00:00,14.49,14.49,14.46,14.47,117366.0,14.49,14.49,14.46,14.47,117366.0
2023-05-22 14:05:00,14.47,14.48,14.46,14.47,80411.0,14.47,14.48,14.46,14.47,80411.0
2023-05-22 14:10:00,14.47,14.47,14.43,14.44,127600.0,14.47,14.47,14.43,14.44,127600.0
2023-05-22 14:15:00,14.44,14.45,14.43,14.44,84567.0,14.44,14.45,14.43,14.44,84567.0
2023-05-22 14:20:00,14.44,14.47,14.43,14.46,133286.0,14.44,14.47,14.43,14.46,133286.0
2023-05-22 14:25:00,14.46,14.48,14.45,14.46,92720.0,14.46,14.48,14.45,14.46,92720.0
2023-05-22 14:30:00,14.47,14.48,14.46,14.48,39524.0,14.47,14.48,14.46,14.48,39524.0
2023-05-22 14:35:00,14.48,14.48,14.46,14.46,62520.0,14.48,14.48,14.46,14.46,62520.0
2023-05-22 14:40:00,14.46,14.49,14.46,14.49,84063.0,14.46,14.49,14.46,14.49,84063.0
2023-05-22 14:45:00,14.49,14.51,14.47,14.49,380568.0,14.49,14.51,14.47,14.49,380568.0
2023-05-22 14:50:00,14.49,14.5,14.47,14.48,251377.0,14.49,14.5,14.47,14.48,251377.0
2023-05-22 14:55:00,14.47,14.48,14.43,14.44,230586.0,14.47,14.48,14.43,14.44,230586.0
2023-05-22 15:00:00,14.43,14.46,14.43,14.45,175303.0,14.43,14.46,14.43,14.45,175303.0
2023-05-22 15:05:00,14.45,14.46,14.44,14.45,102596.0,14.45,14.46,14.44,14.45,102596.0
2023-05-22 15:10:00,14.46,14.48,14.45,14.47,110874.0,14.46,14.48,14.45,14.47,110874.0
2023-05-22 15:15:00,14.46,14.47,14.46,14.47,69537.0,14.46,14.47,14.46,14.47,69537.0
2023-05-22 15:20:00,14.46,14.47,14.42,14.45,177539.0,14.46,14.47,14.42,14.45,177539.0
2023-05-22 15:25:00,14.44,14.46,14.43,14.44,187934.0,14.44,14.46,14.43,14.44,187934.0
2023-05-22 15:30:00,14.44,14.45,14.4,14.41,313485.0,14.44,14.45,14.4,14.41,313485.0
2023-05-22 15:35:00,14.41,14.41,14.37,14.38,238457.0,14.41,14.41,14.37,14.38,238457.0
2023-05-22 15:40:00,14.39,14.4,14.37,14.39,248830.0,14.39,14.4,14.37,14.39,248830.0
2023-05-22 15:45:00,14.39,14.39,14.36,14.36,410321.0,14.39,14.39,14.36,14.36,410321.0
2023-05-22 15:50:00,14.37,14.4,14.36,14.39,1000063.0,14.37,14.4,14.36,14.39,1000063.0
2023-05-22 15:55:00,14.39,14.39,14.37,14.38,1011934.0,14.39,14.39,14.37,14.38,1011934.0
2023-05-23 09:30:00,14.35,14.51,14.32,14.42,1030345.0,14.35,14.51,14.32,14.42,1030345.0
2023-05-23 09:35:00,14.42,14.46,14.36,14.43,406347.0,14.42,14.46,14.36,14.43,406347.0
2023-05-23 09:40:00,14.43,14.47,14.4,14.42,183086.0,14.43,14.47,14.4,14.42,183086.0
2023-05-23 09:45:00,14.42,14.46,14.35,14.38,477171.0,14.42,14.46,14.35,14.38,477171.0
2023-05-23 09:50:00,14.37,14.47,14.35,14.46,609488.0,14.37,14.47,14.35,14.46,609488.0
2023-05-23 09:55:00,14.47,14.51,14.45,14.5,307775.0,14.47,14.51,14.45,14.5,307775.0
2023-05-23 10:00:00,14.51,14.57,14.51,14.56,471767.0,14.51,14.57,14.51,14.56,471767.0
2023-05-23 10:05:00,14.56,14.6,14.53,14.53,344046.0,14.56,14.6,14.53,14.53,344046.0
2023-05-23 10:10:00,14.53,14.54,14.48,14.52,701602.0,14.53,14.54,14.48,14.52,701602.0
2023-05-23 10:15:00,14.52,14.53,14.45,14.51,331387.0,14.52,14.53,14.45,14.51,331387.0
2023-05-23 10:20:00,14.52,14.55,14.5,14.55,314951.0,14.52,14.55,14.5,14.55,314951.0
2023-05-23 10:25:00,14.54,14.64,14.54,14.62,400850.0,14.54,14.64,14.54,14.62,400850.0
2023-05-23 10:30:00,14.62,14.63,14.57,14.59,254401.0,14.62,14.63,14.57,14.59,254401.0
2023-05-23 10:35:00,14.59,14.6,14.48,14.49,428252.0,14.59,14.6,14.48,14.49,428252.0
2023-05-23 10:40:00,14.49,14.54,14.46,14.5,844529.0,14.49,14.54,14.46,14.5,844529.0
2023-05-23 10:45:00,14.51,14.55,14.47,14.54,430109.0,14.51,14.55,14.47,14.54,430109.0
2023-05-23 10:50:00,14.54,14.56,14.5,14.54,285674.0,14.54,14.56,14.5,14.54,285674.0
2023-05-23 10:55:00,14.53,14.54,14.5,14.51,225675.0,14.53,14.54,14.5,14.51,225675.0
2023-05-23 11:00:00,14.52,14.55,14.5,14.52,356654.0,14.52,14.55,14.5,14.52,356654.0
2023-05-23 11:05:00,14.52,14.52,14.47,14.49,447883.0,14.52,14.52,14.47,14.49,447883.0
2023-05-23 11:10:00,14.5,14.5,14.46,14.46,197526.0,14.5,14.5,14.46,14.46,197526.0
2023-05-23 11:15:00,14.46,14.47,14.39,14.43,1099768.0,14.46,14.47,14.39,14.43,1099768.0
2023-05-23 11:20:00,14.42,14.47,14.42,14.46,297156.0,14.42,14.47,14.42,14.46,297156.0
2023-05-23 11:25:00,14.46,14.49,14.45,14.46,362755.0,14.46,14.49,14.45,14.46,362755.0
2023-05-23 11:30:00,14.45,14.46,14.42,14.43,287750.0,14.45,14.46,14.42,14.43,287750.0
2023-05-23 11:35:00,14.43,14.43,14.39,14.41,405710.0,14.43,14.43,14.39,14.41,405710.0
2023-05-23 11:40:00,14.41,14.42,14.39,14.4,315968.0,14.41,14.42,14.39,14.4,315968.0
2023-05-23 11:45:00,14.4,14.41,14.38,14.41,216743.0,14.4,14.41,14.38,14.41,216743.0
2023-05-23 11:50:00,14.41,14.43,14.39,14.43,147789.0,14.41,14.43,14.39,14.43,147789.0
2023-05-23 11:55:00,14.43,14.43,14.4,14.41,190763.0,14.43,14.43,14.4,14.41,190763.0
2023-05-23 12:00:00,14.42,14.44,14.42,14.43,104135.0,14.42,14.44,14.42,14.43,104135.0
2023-05-23 12:05:00,14.42,14.44,14.41,14.43,124345.0,14.42,14.44,14.41,14.43,124345.0
2023-05-23 12:10:00,14.42,14.44,14.39,14.43,151559.0,14.42,14.44,14.39,14.43,151559.0
2023-05-23 12:15:00,14.43,14.43,14.37,14.39,145084.0,14.43,14.43,14.37,14.39,145084.0
2023-05-23 12:20:00,14.39,14.42,14.38,14.4,92338.0,14.39,14.42,14.38,14.4,92338.0
2023-05-23 12:25:00,14.41,14.41,14.39,14.39,58985.0,14.41,14.41,14.39,14.39,58985.0
2023-05-23 12:30:00,14.39,14.4,14.36,14.38,230632.0,14.39,14.4,14.36,14.38,230632.0
2023-05-23 12:35:00,14.38,14.38,14.3,14.31,566354.0,14.38,14.38,14.3,14.31,566354.0
2023-05-23 12:40:00,14.31,14.32,14.22,14.23,528332.0,14.31,14.32,14.22,14.23,528332.0
2023-05-23 12:45:00,14.23,14.26,14.2,14.23,312160.0,14.23,14.26,14.2,14.23,312160.0
2023-05-23 12:50:00,14.22,14.25,14.22,14.23,290851.0,14.22,14.25,14.22,14.23,290851.0
2023-05-23 12:55:00,14.23,14.27,14.22,14.25,276955.0,14.23,14.27,14.22,14.25,276955.0
2023-05-23 13:00:00,14.25,14.26,14.21,14.21,130637.0,14.25,14.26,14.21,14.21,130637.0
2023-05-23 13:05:00,14.21,14.26,14.21,14.26,85353.0,14.21,14.26,14.21,14.26,85353.0
2023-05-23 13:10:00,14.25,14.27,14.24,14.25,153025.0,14.25,14.27,14.24,14.25,153025.0
2023-05-23 13:15:00,14.25,14.29,14.24,14.29,155577.0,14.25,14.29,14.24,14.29,155577.0
2023-05-23 13:20:00,14.29,14.3,14.28,14.29,150077.0,14.29,14.3,14.28,14.29,150077.0
2023-05-23 13:25:00,14.29,14.29,14.23,14.24,156816.0,14.29,14.29,14.23,14.24,156816.0
2023-05-23 13:30:00,14.23,14.24,14.21,14.22,212989.0,14.23,14.24,14.21,14.22,212989.0
2023-05-23 13:35:00,14.21,14.24,14.21,14.24,108284.0,14.21,14.24,14.21,14.24,108284.0
2023-05-23 13:40:00,14.24,14.3,14.23,14.29,153213.0,14.24,14.3,14.23,14.29,153213.0
2023-05-23 13:45:00,14.3,14.32,14.28,14.29,139287.0,14.3,14.32,14.28,14.29,139287.0
2023-05-23 13:50:00,14.28,14.29,14.25,14.27,196486.0,14.28,14.29,14.25,14.27,196486.0
2023-05-23 13:55:00,14.27,14.29,14.25,14.28,135468.0,14.27,14.29,14.25,14.28,135468.0
2023-05-23 14:00:00,14.29,14.33,14.28,14.32,214676.0,14.29,14.33,14.28,14.32,214676.0
2023-05-23 14:05:00,14.32,14.32,14.28,14.29,212392.0,14.32,14.32,14.28,14.29,212392.0
2023-05-23 14:10:00,14.3,14.3,14.26,14.27,279767.0,14.3,14.3,14.26,14.27,279767.0
2023-05-23 14:15:00,14.27,14.29,14.24,14.25,189706.0,14.27,14.29,14.24,14.25,189706.0
2023-05-23 14:20:00,14.24,14.25,14.21,14.21,475034.0,14.24,14.25,14.21,14.21,475034.0
2023-05-23 14:25:00,14.21,14.24,14.19,14.22,392887.0,14.21,14.24,14.19,14.22,392887.0
2023-05-23 14:30:00,14.22,14.27,14.22,14.25,281622.0,14.22,14.27,14.22,14.25,281622.0
2023-05-23 14:35:00,14.24,14.25,14.19,14.21,336075.0,14.24,14.25,14.19,14.21,336075.0
2023-05-23 14:40:00,14.2,14.21,14.19,14.19,199863.0,14.2,14.21,14.19,14.19,199863.0
2023-05-23 14:45:00,14.2,14.22,14.18,14.2,180053.0,14.2,14.22,14.18,14.2,180053.0
2023-05-23 14:50:00,14.2,14.21,14.19,14.19,127389.0,14.2,14.21,14.19,14.19,127389.0
2023-05-23 14:55:00,14.19,14.2,14.19,14.2,110117.0,14.19,14.2,14.19,14.2,110117.0
2023-05-23 15:00:00,14.2,14.21,14.18,14.2,377398.0,14.2,14.21,14.18,14.2,377398.0
2023-05-23 15:05:00,14.2,14.2,14.18,14.19,176683.0,14.2,14.2,14.18,14.19,176683.0
2023-05-23 15:10:00,14.19,14.22,14.19,14.21,223854.0,14.19,14.22,14.19,14.21,223854.0
2023-05-23 15:15:00,14.21,14.21,14.17,14.17,275748.0,14.21,14.21,14.17,14.17,275748.0
2023-05-23 15:20:00,14.17,14.19,14.16,14.17,315520.0,14.17,14.19,14.16,14.17,315520.0
2023-05-23 15:25:00,14.17,14.17,14.14,14.15,351798.0,14.17,14.17,14.14,14.15,351798.0
2023-05-23 15:30:00,14.15,14.16,14.14,14.16,310243.0,14.15,14.16,14.14,14.16,310243.0
2023-05-23 15:35:00,14.16,14.18,14.14,14.15,357374.0,14.16,14.18,14.14,14.15,357374.0
2023-05-23 15:40:00,14.14,14.16,14.13,14.14,380205.0,14.14,14.16,14.13,14.14,380205.0
2023-05-23 15:45:00,14.14,14.16,14.12,14.13,623567.0,14.14,14.16,14.12,14.13,623567.0
2023-05-23 15:50:00,14.13,14.13,14.1,14.11,817048.0,14.13,14.13,14.1,14.11,817048.0
2023-05-23 15:55:00,14.11,14.11,14.07,14.08,1482994.0,14.11,14.11,14.07,14.08,1482994.0
2023-05-24 09:30:00,13.99,13.99,13.63,13.75,2069491.0,13.99,13.99,13.63,13.75,2069491.0
2023-05-24 09:35:00,13.76,13.81,13.69,13.76,879916.0,13.76,13.81,13.69,13.76,879916.0
2023-05-24 09:40:00,13.76,13.79,13.67,13.69,722980.0,13.76,13.79,13.67,13.69,722980.0
2023-05-24 09:45:00,13.69,13.72,13.61,13.69,748458.0,13.69,13.72,13.61,13.69,748458.0
2023-05-24 09:50:00,13.68,13.69,13.55,13.6,691993.0,13.68,13.69,13.55,13.6,691993.0
2023-05-24 09:55:00,13.61,13.65,13.59,13.62,468341.0,13.61,13.65,13.59,13.62,468341.0
2023-05-24 10:00:00,13.62,13.68,13.59,13.59,882119.0,13.62,13.68,13.59,13.59,882119.0
2023-05-24 10:05:00,13.6,13.64,13.57,13.59,387165.0,13.6,13.64,13.57,13.59,387165.0
2023-05-24 10:10:00,13.59,13.73,13.58,13.72,506040.0,13.59,13.73,13.58,13.72,506040.0
2023-05-24 10:15:00,13.71,13.77,13.65,13.74,506895.0,13.71,13.77,13.65,13.74,506895.0
2023-05-24 10:20:00,13.74,13.75,13.63,13.63,315595.0,13.74,13.75,13.63,13.63,315595.0
2023-05-24 10:25:00,13.63,13.7,13.63,13.69,306902.0,13.63,13.7,13.63,13.69,306902.0
2023-05-24 10:30:00,13.69,13.73,13.67,13.71,354246.0,13.69,13.73,13.67,13.71,354246.0
2023-05-24 10:35:00,13.71,13.76,13.7,13.73,402296.0,13.71,13.76,13.7,13.73,402296.0
2023-05-24 10:40:00,13.73,13.74,13.68,13.69,353318.0,13.73,13.74,13.68,13.69,353318.0
2023-05-24 10:45:00,13.68,13.69,13.58,13.59,453518.0,13.68,13.69,13.58,13.59,453518.0
2023-05-24 10:50:00,13.58,13.65,13.56,13.65,636852.0,13.58,13.65,13.56,13.65,636852.0
2023-05-24 10:55:00,13.65,13.7,13.64,13.66,501573.0,13.65,13.7,13.64,13.66,501573.0
2023-05-24 11:00:00,13.66,13.66,13.59,13.64,563604.0,13.66,13.66,13.59,13.64,563604.0
2023-05-24 11:05:00,13.63,13.65,13.57,13.59,341867.0,13.63,13.65,13.57,13.59,341867.0
2023-05-24 11:10:00,13.59,13.64,13.58,13.59,352588.0,13.59,13.64,13.58,13.59,352588.0
2023-05-24 11:15:00,13.59,13.61,13.57,13.58,483622.0,13.59,13.61,13.57,13.58,483622.0
2023-05-24 11:20:00,13.59,13.66,13.58,13.65,336950.0,13.59,13.66,13.58,13.65,336950.0
2023-05-24 11:25:00,13.66,13.69,13.65,13.68,453818.0,13.66,13.69,13.65,13.68,453818.0
2023-05-24 11:30:00,13.68,13.7,13.63,13.65,456605.0,13.68,13.7,13.63,13.65,456605.0
2023-05-24 11:35:00,13.65,13.71,13.62,13.7,201981.0,13.65,13.71,13.62,13.7,201981.0
2023-05-24 11:40:00,13.7,13.72,13.65,13.66,206518.0,13.7,13.72,13.65,13.66,206518.0
2023-05-24 11:45:00,13.65,13.67,13.63,13.64,190979.0,13.65,13.67,13.63,13.64,190979.0
2023-05-24 11:50:00,13.64,13.72,13.63,13.7,249654.0,13.64,13.72,13.63,13.7,249654.0
2023-05-24 11:55:00,13.7,13.72,13.66,13.67,143184.0,13.7,13.72,13.66,13.67,143184.0
2023-05-24 12:00:00,13.67,13.69,13.66,13.67,124139.0,13.67,13.69,13.66,13.67,124139.0
2023-05-24 12:05:00,13.66,13.67,13.64,13.67,174228.0,13.66,13.67,13.64,13.67,174228.0
2023-05-24 12:10:00,13.67,13.67,13.63,13.67,255178.0,13.67,13.67,13.63,13.67,255178.0
2023-05-24 12:15:00,13.67,13.67,13.61,13.61,183606.0,13.67,13.67,13.61,13.61,183606.0
2023-05-24 12:20:00,13.62,13.62,13.59,13.62,190716.0,13.62,13.62,13.59,13.62,190716.0
2023-05-24 12:25:00,13.62,13.63,13.6,13.61,120360.0,13.62,13.63,13.6,13.61,120360.0
2023-05-24 12:30:00,13.61,13.64,13.6,13.63,109080.0,13.61,13.64,13.6,13.63,109080.0
2023-05-24 12:35:00,13.62,13.66,13.61,13.66,115092.0,13.62,13.66,13.61,13.66,115092.0
2023-05-24 12:40:00,13.66,13.69,13.65,13.68,274823.0,13.66,13.69,13.65,13.68,274823.0
2023-05-24 12:45:00,13.68,13.69,13.67,13.68,157169.0,13.68,13.69,13.67,13.68,157169.0
2023-05-24 12:50:00,13.68,13.68,13.66,13.67,95826.0,13.68,13.68,13.66,13.67,95826.0
2023-05-24 12:55:00,13.67,13.68,13.65,13.66,216197.0,13.67,13.68,13.65,13.66,216197.0
2023-05-24 13:00:00,13.67,13.67,13.62,13.64,193766.0,13.67,13.67,13.62,13.64,193766.0
2023-05-24 13:05:00,13.63,13.65,13.61,13.62,120415.0,13.63,13.65,13.61,13.62,120415.0
2023-05-24 13:10:00,13.63,13.64,13.61,13.62,82567.0,13.63,13.64,13.61,13.62,82567.0
2023-05-24 13:15:00,13.61,13.66,13.61,13.65,149045.0,13.61,13.66,13.61,13.65,149045.0
2023-05-24 13:20:00,13.65,13.66,13.63,13.64,138432.0,13.65,13.66,13.63,13.64,138432.0
2023-05-24 13:25:00,13.64,13.65,13.62,13.64,112444.0,13.64,13.65,13.62,13.64,112444.0
2023-05-24 13:30:00,13.64,13.66,13.63,13.66,152954.0,13.64,13.66,13.63,13.66,152954.0
2023-05-24 13:35:00,13.65,13.68,13.65,13.67,122341.0,13.65,13.68,13.65,13.67,122341.0
2023-05-24 13:40:00,13.67,13.69,13.66,13.69,175002.0,13.67,13.69,13.66,13.69,175002.0
2023-05-24 13:45:00,13.69,13.7,13.65,13.68,182363.0,13.69,13.7,13.65,13.68,182363.0
2023-05-24 13:50:00,13.68,13.73,13.67,13.73,150353.0,13.68,13.73,13.67,13.73,150353.0
2023-05-24 13:55:00,13.73,13.74,13.72,13.74,143287.0,13.73,13.74,13.72,13.74,143287.0
2023-05-24 14:00:00,13.74,13.77,13.73,13.74,216055.0,13.74,13.77,13.73,13.74,216055.0
2023-05-24 14:05:00,13.74,13.76,13.73,13.73,186546.0,13.74,13.76,13.73,13.73,186546.0
2023-05-24 14:10:00,13.73,13.74,13.72,13.73,226282.0,13.73,13.74,13.72,13.73,226282.0
2023-05-24 14:15:00,13.72,13.73,13.69,13.71,204691.0,13.72,13.73,13.69,13.71,204691.0
2023-05-24 14:20:00,13.71,13.72,13.68,13.71,225304.0,13.71,13.72,13.68,13.71,225304.0
2023-05-24 14:25:00,13.71,13.72,13.68,13.7,163043.0,13.71,13.72,13.68,13.7,163043.0
2023-05-24 14:30:00,13.7,13.71,13.69,13.7,132258.0,13.7,13.71,13.69,13.7,132258.0
2023-05-24 14:35:00,13.7,13.71,13.68,13.68,203155.0,13.7,13.71,13.68,13.68,203155.0
2023-05-24 14:40:00,13.69,13.71,13.66,13.67,209548.0,13.69,13.71,13.66,13.67,209548.0
2023-05-24 14:45:00,13.66,13.68,13.66,13.66,118731.0,13.66,13.68,13.66,13.66,118731.0
2023-05-24 14:50:00,13.66,13.7,13.66,13.7,240072.0,13.66,13.7,13.66,13.7,240072.0
2023-05-24 14:55:00,13.7,13.72,13.68,13.7,182843.0,13.7,13.72,13.68,13.7,182843.0
2023-05-24 15:00:00,13.7,13.71,13.69,13.71,113713.0,13.7,13.71,13.69,13.71,113713.0
2023-05-24 15:05:00,13.71,13.75,13.7,13.74,219503.0,13.71,13.75,13.7,13.74,219503.0
2023-05-24 15:10:00,13.74,13.77,13.73,13.77,274910.0,13.74,13.77,13.73,13.77,274910.0
2023-05-24 15:15:00,13.77,13.81,13.76,13.81,278118.0,13.77,13.81,13.76,13.81,278118.0
2023-05-24 15:20:00,13.81,13.84,13.79,13.79,410731.0,13.81,13.84,13.79,13.79,410731.0
2023-05-24 15:25:00,13.8,13.82,13.78,13.8,238140.0,13.8,13.82,13.78,13.8,238140.0
2023-05-24 15:30:00,13.79,13.88,13.79,13.84,544947.0,13.79,13.88,13.79,13.84,544947.0
2023-05-24 15:35:00,13.84,13.85,13.8,13.84,490580.0,13.84,13.85,13.8,13.84,490580.0
2023-05-24 15:40:00,13.84,13.84,13.8,13.82,372694.0,13.84,13.84,13.8,13.82,372694.0
2023-05-24 15:45:00,13.82,13.84,13.8,13.83,461441.0,13.82,13.84,13.8,13.83,461441.0
2023-05-24 15:50:00,13.82,13.83,13.79,13.81,1071551.0,13.82,13.83,13.79,13.81,1071551.0
2023-05-24 15:55:00,13.8,13.81,13.78,13.81,1317441.0,13.8,13.81,13.78,13.81,1317441.0
2023-05-25 09:30:00,13.88,13.97,13.8,13.9,761674.0,13.88,13.97,13.8,13.9,761674.0
2023-05-25 09:35:00,13.89,13.95,13.83,13.84,257425.0,13.89,13.95,13.83,13.84,257425.0
2023-05-25 09:40:00,13.83,13.88,13.8,13.88,296856.0,13.83,13.88,13.8,13.88,296856.0
2023-05-25 09:45:00,13.88,14.01,13.88,13.99,490964.0,13.88,14.01,13.88,13.99,490964.0
2023-05-25 09:50:00,13.99,14.05,13.93,14.03,280717.0,13.99,14.05,13.93,14.03,280717.0
2023-05-25 09:55:00,14.03,14.09,14.01,14.07,309082.0,14.03,14.09,14.01,14.07,309082.0
2023-05-25 10:00:00,14.06,14.13,14.03,14.05,449709.0,14.06,14.13,14.03,14.05,449709.0
2023-05-25 10:05:00,14.05,14.05,13.96,13.98,342591.0,14.05,14.05,13.96,13.98,342591.0
2023-05-25 10:10:00,13.99,14.01,13.94,14.01,314845.0,13.99,14.01,13.94,14.01,314845.0
2023-05-25 10:15:00,14.0,14.02,13.98,14.0,302416.0,14.0,14.02,13.98,14.0,302416.0
2023-05-25 10:20:00,14.01,14.01,13.93,13.95,181295.0,14.01,14.01,13.93,13.95,181295.0
2023-05-25 10:25:00,13.95,14.02,13.94,14.02,170147.0,13.95,14.02,13.94,14.02,170147.0
2023-05-25 10:30:00,14.01,14.04,13.99,14.02,473730.0,14.01,14.04,13.99,14.02,473730.0
2023-05-25 10:35:00,14.01,14.06,14.0,14.06,200850.0,14.01,14.06,14.0,14.06,200850.0
2023-05-25 10:40:00,14.05,14.09,14.05,14.08,220698.0,14.05,14.09,14.05,14.08,220698.0
2023-05-25 10:45:00,14.09,14.1,14.04,14.08,331338.0,14.09,14.1,14.04,14.08,331338.0
2023-05-25 10:50:00,14.08,14.11,14.05,14.09,263761.0,14.08,14.11,14.05,14.09,263761.0
2023-05-25 10:55:00,14.09,14.12,14.07,14.12,211058.0,14.09,14.12,14.07,14.12,211058.0
2023-05-25 11:00:00,14.12,14.13,14.09,14.11,242576.0,14.12,14.13,14.09,14.11,242576.0
2023-05-25 11:05:00,14.11,14.14,14.08,14.1,206272.0,14.11,14.14,14.08,14.1,206272.0
2023-05-25 11:10:00,14.1,14.11,14.07,14.08,176835.0,14.1,14.11,14.07,14.08,176835.0
2023-05-25 11:15:00,14.08,14.1,14.05,14.06,242910.0,14.08,14.1,14.05,14.06,242910.0
2023-05-25 11:20:00,14.07,14.07,14.04,14.05,100076.0,14.07,14.07,14.04,14.05,100076.0
2023-05-25 11:25:00,14.06,14.06,14.03,14.04,184752.0,14.06,14.06,14.03,14.04,184752.0
2023-05-25 11:30:00,14.04,14.04,13.98,13.99,186472.0,14.04,14.04,13.98,13.99,186472.0
2023-05-25 11:35:00,14.0,14.0,13.97,13.97,235439.0,14.0,14.0,13.97,13.97,235439.0
2023-05-25 11:40:00,13.97,14.0,13.96,13.98,198176.0,13.97,14.0,13.96,13.98,198176.0
2023-05-25 11:45:00,13.98,14.02,13.97,14.02,289990.0,13.98,14.02,13.97,14.02,289990.0
2023-05-25 11:50:00,14.02,14.08,14.01,14.07,228145.0,14.02,14.08,14.01,14.07,228145.0
2023-05-25 11:55:00,14.07,14.1,14.07,14.09,219705.0,14.07,14.1,14.07,14.09,219705.0
2023-05-25 12:00:00,14.09,14.1,14.03,14.04,186257.0,14.09,14.1,14.03,14.04,186257.0
2023-05-25 12:05:00,14.04,14.05,14.0,14.0,149667.0,14.04,14.05,14.0,14.0,149667.0
2023-05-25 12:10:00,14.01,14.06,14.0,14.06,553882.0,14.01,14.06,14.0,14.06,553882.0
2023-05-25 12:15:00,14.06,14.07,14.03,14.06,256880.0,14.06,14.07,14.03,14.06,256880.0
2023-05-25 12:20:00,14.07,14.1,14.05,14.09,296372.0,14.07,14.1,14.05,14.09,296372.0
2023-05-25 12:25:00,14.1,14.1,14.05,14.1,200227.0,14.1,14.1,14.05,14.1,200227.0
2023-05-25 12:30:00,14.1,14.1,14.06,14.08,233228.0,14.1,14.1,14.06,14.08,233228.0
2023-05-25 12:35:00,14.08,14.13,14.07,14.13,225798.0,14.08,14.13,14.07,14.13,225798.0
2023-05-25 12:40:00,14.12,14.14,14.12,14.14,147466.0,14.12,14.14,14.12,14.14,147466.0
2023-05-25 12:45:00,14.13,14.16,14.13,14.15,318546.0,14.13,14.16,14.13,14.15,318546.0
2023-05-25 12:50:00,14.15,14.18,14.14,14.15,338835.0,14.15,14.18,14.14,14.15,338835.0
2023-05-25 12:55:00,14.16,14.19,14.15,14.18,465820.0,14.16,14.19,14.15,14.18,465820.0
2023-05-25 13:00:00,14.18,14.19,14.15,14.19,211848.0,14.18,14.19,14.15,14.19,211848.0
2023-05-25 13:05:00,14.19,14.2,14.17,14.2,225471.0,14.19,14.2,14.17,14.2,225471.0
2023-05-25 13:10:00,14.2,14.2,14.16,14.19,228955.0,14.2,14.2,14.16,14.19,228955.0
2023-05-25 13:15:00,14.19,14.21,14.18,14.19,322115.0,14.19,14.21,14.18,14.19,322115.0
2023-05-25 13:20:00,14.19,14.23,14.18,14.23,283559.0,14.19,14.23,14.18,14.23,283559.0
2023-05-25 13:25:00,14.23,14.24,14.22,14.24,225185.0,14.23,14.24,14.22,14.24,225185.0
2023-05-25 13:30:00,14.24,14.3,14.23,14.29,723740.0,14.24,14.3,14.23,14.29,723740.0
2023-05-25 13:35:00,14.3,14.3,14.27,14.28,261327.0,14.3,14.3,14.27,14.28,261327.0
2023-05-25 13:40:00,14.27,14.28,14.25,14.28,429251.0,14.27,14.28,14.25,14.28,429251.0
2023-05-25 13:45:00,14.28,14.3,14.27,14.29,217113.0,14.28,14.3,14.27,14.29,217113.0
2023-05-25 13:50:00,14.29,14.3,14.28,14.3,292597.0,14.29,14.3,14.28,14.3,292597.0
2023-05-25 13:55:00,14.29,14.31,14.26,14.27,259008.0,14.29,14.31,14.26,14.27,259008.0
2023-05-25 14:00:00,14.27,14.35,14.27,14.35,433875.0,14.27,14.35,14.27,14.35,433875.0
2023-05-25 14:05:00,14.35,14.37,14.31,14.33,516421.0,14.35,14.37,14.31,14.33,516421.0
2023-05-25 14:10:00,14.33,14.33,14.27,14.29,198911.0,14.33,14.33,14.27,14.29,198911.0
2023-05-25 14:15:00,14.29,14.31,14.28,14.29,168976.0,14.29,14.31,14.28,14.29,168976.0
2023-05-25 14:20:00,14.29,14.29,14.26,14.28,200868.0,14.29,14.29,14.26,14.28,200868.0
2023-05-25 14:25:00,14.28,14.32,14.27,14.3,266758.0,14.28,14.32,14.27,14.3,266758.0
2023-05-25 14:30:00,14.3,14.31,14.26,14.28,183109.0,14.3,14.31,14.26,14.28,183109.0
2023-05-25 14:35:00,14.28,14.3,14.27,14.3,99981.0,14.28,14.3,14.27,14.3,99981.0
2023-05-25 14:40:00,14.3,14.31,14.28,14.29,189906.0,14.3,14.31,14.28,14.29,189906.0
2023-05-25 14:45:00,14.29,14.31,14.28,14.29,160245.0,14.29,14.31,14.28,14.29,160245.0
2023-05-25 14:50:00,14.3,14.31,14.27,14.27,247088.0,14.3,14.31,14.27,14.27,247088.0
2023-05-25 14:55:00,14.27,14.3,14.26,14.29,190916.0,14.27,14.3,14.26,14.29,190916.0
2023-05-25 15:00:00,14.29,14.31,14.28,14.3,208003.0,14.29,14.31,14.28,14.3,208003.0
2023-05-25 15:05:00,14.31,14.33,14.3,14.33,294856.0,14.31,14.33,14.3,14.33,294856.0
2023-05-25 15:10:00,14.33,14.34,14.32,14.34,289433.0,14.33,14.34,14.32,14.34,289433.0
2023-05-25 15:15:00,14.34,14.34,14.3,14.31,389398.0,14.34,14.34,14.3,14.31,389398.0
2023-05-25 15:20:00,14.3,14.33,14.3,14.33,194071.0,14.3,14.33,14.3,14.33,194071.0
2023-05-25 15:25:00,14.33,14.37,14.32,14.37,387555.0,14.33,14.37,14.32,14.37,387555.0
2023-05-25 15:30:00,14.37,14.39,14.36,14.37,462126.0,14.37,14.39,14.36,14.37,462126.0
2023-05-25 15:35:00,14.37,14.37,14.33,14.35,658839.0,14.37,14.37,14.33,14.35,658839.0
2023-05-25 15:40:00,14.34,14.38,14.34,14.37,466553.0,14.34,14.38,14.34,14.37,466553.0
2023-05-25 15:45:00,14.37,14.39,14.36,14.38,620557.0,14.37,14.39,14.36,14.38,620557.0
2023-05-25 15:50:00,14.37,14.39,14.34,14.34,1148200.0,14.37,14.39,14.34,14.34,1148200.0
2023-05-25 15:55:00,14.35,14.39,14.34,14.38,2062718.0,14.35,14.39,14.34,14.38,2062718.0
2023-05-26 09:30:00,14.41,14.46,14.36,14.46,541297.0,14.41,14.46,14.36,14.46,541297.0
2023-05-26 09:35:00,14.46,14.5,14.43,14.47,271560.0,14.46,14.5,14.43,14.47,271560.0
2023-05-26 09:40:00,14.46,14.53,14.45,14.46,399871.0,14.46,14.53,14.45,14.46,399871.0
2023-05-26 09:45:00,14.46,14.5,14.4,14.42,222828.0,14.46,14.5,14.4,14.42,222828.0
2023-05-26 09:50:00,14.42,14.45,14.38,14.41,255398.0,14.42,14.45,14.38,14.41,255398.0
2023-05-26 09:55:00,14.41,14.46,14.38,14.46,366368.0,14.41,14.46,14.38,14.46,366368.0
2023-05-26 10:00:00,14.46,14.5,14.44,14.49,268338.0,14.46,14.5,14.44,14.49,268338.0
2023-05-26 10:05:00,14.48,14.49,14.46,14.49,150456.0,14.48,14.49,14.46,14.49,150456.0
2023-05-26 10:10:00,14.49,14.49,14.44,14.45,120367.0,14.49,14.49,14.44,14.45,120367.0
2023-05-26 10:15:00,14.45,14.5,14.44,14.5,158601.0,14.45,14.5,14.44,14.5,158601.0
2023-05-26 10:20:00,14.5,14.51,14.46,14.51,195857.0,14.5,14.51,14.46,14.51,195857.0
2023-05-26 10:25:00,14.51,14.53,14.48,14.5,218347.0,14.51,14.53,14.48,14.5,218347.0
2023-05-26 10:30:00,14.51,14.52,14.49,14.5,185260.0,14.51,14.52,14.49,14.5,185260.0
2023-05-26 10:35:00,14.5,14.53,14.5,14.53,184710.0,14.5,14.53,14.5,14.53,184710.0
2023-05-26 10:40:00,14.53,14.53,14.47,14.49,246314.0,14.53,14.53,14.47,14.49,246314.0
2023-05-26 10:45:00,14.48,14.51,14.47,14.5,155780.0,14.48,14.51,14.47,14.5,155780.0
2023-05-26 10:50:00,14.5,14.54,14.49,14.54,301431.0,14.5,14.54,14.49,14.54,301431.0
2023-05-26 10:55:00,14.53,14.54,14.45,14.46,246509.0,14.53,14.54,14.45,14.46,246509.0
2023-05-26 11:00:00,14.46,14.46,14.42,14.45,216455.0,14.46,14.46,14.42,14.45,216455.0
2023-05-26 11:05:00,14.45,14.48,14.44,14.46,168109.0,14.45,14.48,14.44,14.46,168109.0
2023-05-26 11:10:00,14.46,14.47,14.41,14.42,148253.0,14.46,14.47,14.41,14.42,148253.0
2023-05-26 11:15:00,14.42,14.42,14.36,14.38,164200.0,14.42,14.42,14.36,14.38,164200.0
2023-05-26 11:20:00,14.38,14.41,14.37,14.41,297410.0,14.38,14.41,14.37,14.41,297410.0
2023-05-26 11:25:00,14.41,14.42,14.38,14.38,168344.0,14.41,14.42,14.38,14.38,168344.0
2023-05-26 11:30:00,14.39,14.39,14.33,14.39,230694.0,14.39,14.39,14.33,14.39,230694.0
2023-05-26 11:35:00,14.39,14.42,14.38,14.4,161992.0,14.39,14.42,14.38,14.4,161992.0
2023-05-26 11:40:00,14.4,14.43,14.39,14.41,176345.0,14.4,14.43,14.39,14.41,176345.0
2023-05-26 11:45:00,14.42,14.43,14.39,14.4,120590.0,14.42,14.43,14.39,14.4,120590.0
2023-05-26 11:50:00,14.41,14.42,14.38,14.4,102701.0,14.41,14.42,14.38,14.4,102701.0
2023-05-26 11:55:00,14.39,14.4,14.34,14.35,262431.0,14.39,14.4,14.34,14.35,262431.0
2023-05-26 12:00:00,14.35,14.4,14.34,14.4,313365.0,14.35,14.4,14.34,14.4,313365.0
2023-05-26 12:05:00,14.41,14.43,14.39,14.41,260818.0,14.41,14.43,14.39,14.41,260818.0
2023-05-26 12:10:00,14.42,14.43,14.4,14.41,140111.0,14.42,14.43,14.4,14.41,140111.0
2023-05-26 12:15:00,14.41,14.42,14.39,14.41,64811.0,14.41,14.42,14.39,14.41,64811.0
2023-05-26 12:20:00,14.41,14.44,14.4,14.43,86969.0,14.41,14.44,14.4,14.43,86969.0
2023-05-26 12:25:00,14.43,14.47,14.42,14.45,147140.0,14.43,14.47,14.42,14.45,147140.0
2023-05-26 12:30:00,14.44,14.47,14.42,14.44,157759.0,14.44,14.47,14.42,14.44,157759.0
2023-05-26 12:35:00,14.43,14.46,14.41,14.42,172212.0,14.43,14.46,14.41,14.42,172212.0
2023-05-26 12:40:00,14.42,14.43,14.39,14.4,126235.0,14.42,14.43,14.39,14.4,126235.0
2023-05-26 12:45:00,14.4,14.4,14.36,14.38,190816.0,14.4,14.4,14.36,14.38,190816.0
2023-05-26 12:50:00,14.38,14.4,14.36,14.37,156353.0,14.38,14.4,14.36,14.37,156353.0
2023-05-26 12:55:00,14.37,14.38,14.36,14.37,228070.0,14.37,14.38,14.36,14.37,228070.0
2023-05-26 13:00:00,14.37,14.38,14.35,14.37,179641.0,14.37,14.38,14.35,14.37,179641.0
2023-05-26 13:05:00,14.37,14.39,14.36,14.38,133521.0,14.37,14.39,14.36,14.38,133521.0
2023-05-26 13:10:00,14.38,14.39,14.37,14.39,96201.0,14.38,14.39,14.37,14.39,96201.0
2023-05-26 13:15:00,14.39,14.39,14.35,14.37,171202.0,14.39,14.39,14.35,14.37,171202.0
2023-05-26 13:20:00,14.37,14.39,14.35,14.35,142606.0,14.37,14.39,14.35,14.35,142606.0
2023-05-26 13:25:00,14.36,14.36,14.32,14.33,216346.0,14.36,14.36,14.32,14.33,216346.0
2023-05-26 13:30:00,14.34,14.36,14.33,14.36,77305.0,14.34,14.36,14.33,14.36,77305.0
2023-05-26 13:35:00,14.36,14.37,14.34,14.35,112421.0,14.36,14.37,14.34,14.35,112421.0
2023-05-26 13:40:00,14.35,14.35,14.3,14.31,160767.0,14.35,14.35,14.3,14.31,160767.0
2023-05-26 13:45:00,14.31,14.34,14.29,14.34,175207.0,14.31,14.34,14.29,14.34,175207.0
2023-05-26 13:50:00,14.34,14.36,14.33,14.35,123482.0,14.34,14.36,14.33,14.35,123482.0
2023-05-26 13:55:00,14.35,14.37,14.34,14.36,60660.0,14.35,14.37,14.34,14.36,60660.0
2023-05-26 14:00:00,14.36,14.37,14.35,14.36,67795.0,14.36,14.37,14.35,14.36,67795.0
2023-05-26 14:05:00,14.35,14.36,14.34,14.35,49922.0,14.35,14.36,14.34,14.35,49922.0
2023-05-26 14:10:00,14.35,14.38,14.34,14.37,87370.0,14.35,14.38,14.34,14.37,87370.0
2023-05-26 14:15:00,14.37,14.38,14.35,14.38,76644.0,14.37,14.38,14.35,14.38,76644.0
2023-05-26 14:20:00,14.38,14.39,14.37,14.38,161017.0,14.38,14.39,14.37,14.38,161017.0
2023-05-26 14:25:00,14.38,14.38,14.36,14.37,150556.0,14.38,14.38,14.36,14.37,150556.0
2023-05-26 14:30:00,14.37,14.38,14.36,14.36,117180.0,14.37,14.38,14.36,14.36,117180.0
2023-05-26 14:35:00,14.37,14.39,14.36,14.38,127455.0,14.37,14.39,14.36,14.38,127455.0
2023-05-26 14:40:00,14.38,14.38,14.36,14.38,69397.0,14.38,14.38,14.36,14.38,69397.0
2023-05-26 14:45:00,14.37,14.38,14.37,14.38,88371.0,14.37,14.38,14.37,14.38,88371.0
2023-05-26 14:50:00,14.38,14.39,14.37,14.39,95833.0,14.38,14.39,14.37,14.39,95833.0
2023-05-26 14:55:00,14.39,14.39,14.32,14.32,231956.0,14.39,14.39,14.32,14.32,231956.0
2023-05-26 15:00:00,14.33,14.34,14.31,14.32,300470.0,14.33,14.34,14.31,14.32,300470.0
2023-05-26 15:05:00,14.32,14.32,14.28,14.29,231469.0,14.32,14.32,14.28,14.29,231469.0
2023-05-26 15:10:00,14.3,14.32,14.29,14.29,318263.0,14.3,14.32,14.29,14.29,318263.0
2023-05-26 15:15:00,14.29,14.33,14.29,14.32,219486.0,14.29,14.33,14.29,14.32,219486.0
2023-05-26 15:20:00,14.33,14.34,14.31,14.32,232903.0,14.33,14.34,14.31,14.32,232903.0
2023-05-26 15:25:00,14.32,14.33,14.29,14.3,218267.0,14.32,14.33,14.29,14.3,218267.0
2023-05-26 15:30:00,14.29,14.34,14.29,14.33,287676.0,14.29,14.34,14.29,14.33,287676.0
2023-05-26 15:35:00,14.32,14.34,14.32,14.33,115451.0,14.32,14.34,14.32,14.33,115451.0
2023-05-26 15:40:00,14.33,14.34,14.31,14.34,134487.0,14.33,14.34,14.31,14.34,134487.0
2023-05-26 15:45:00,14.34,14.35,14.33,14.35,170905.0,14.34,14.35,14.33,14.35,170905.0
2023-05-26 15:50:00,14.35,14.35,14.32,14.35,457057.0,14.35,14.35,14.32,14.35,457057.0
2023-05-26 15:55:00,14.34,14.35,14.33,14.34,777350.0,14.34,14.35,14.33,14.34,777350.0
2023-05-30 09:30:00,14.44,14.75,14.42,14.65,2105383.0,14.44,14.75,14.42,14.65,2105383.0
2023-05-30 09:35:00,14.65,14.73,14.62,14.65,726348.0,14.65,14.73,14.62,14.65,726348.0
2023-05-30 09:40:00,14.65,14.7,14.61,14.63,355794.0,14.65,14.7,14.61,14.63,355794.0
2023-05-30 09:45:00,14.62,14.73,14.61,14.7,279955.0,14.62,14.73,14.61,14.7,279955.0
2023-05-30 09:50:00,14.7,14.74,14.62,14.65,506435.0,14.7,14.74,14.62,14.65,506435.0
2023-05-30 09:55:00,14.64,14.67,14.55,14.6,459005.0,14.64,14.67,14.55,14.6,459005.0
2023-05-30 10:00:00,14.6,14.63,14.51,14.52,350112.0,14.6,14.63,14.51,14.52,350112.0
2023-05-30 10:05:00,14.52,14.57,14.49,14.55,161746.0,14.52,14.57,14.49,14.55,161746.0
2023-05-30 10:10:00,14.54,14.63,14.53,14.61,374311.0,14.54,14.63,14.53,14.61,374311.0
2023-05-30 10:15:00,14.62,14.7,14.61,14.68,310596.0,14.62,14.7,14.61,14.68,310596.0
2023-05-30 10:20:00,14.68,14.7,14.58,14.6,265374.0,14.68,14.7,14.58,14.6,265374.0
2023-05-30 10:25:00,14.6,14.61,14.51,14.55,160963.0,14.6,14.61,14.51,14.55,160963.0
2023-05-30 10:30:00,14.54,14.58,14.52,14.53,127878.0,14.54,14.58,14.52,14.53,127878.0
2023-05-30 10:35:00,14.53,14.59,14.52,14.59,197472.0,14.53,14.59,14.52,14.59,197472.0
2023-05-30 10:40:00,14.59,14.62,14.55,14.56,290738.0,14.59,14.62,14.55,14.56,290738.0
2023-05-30 10:45:00,14.57,14.57,14.53,14.55,95358.0,14.57,14.57,14.53,14.55,95358.0
2023-05-30 10:50:00,14.56,14.61,14.52,14.52,215158.0,14.56,14.61,14.52,14.52,215158.0
2023-05-30 10:55:00,14.53,14.56,14.51,14.54,202179.0,14.53,14.56,14.51,14.54,202179.0
2023-05-30 11:00:00,14.54,14.6,14.54,14.59,105389.0,14.54,14.6,14.54,14.59,105389.0
2023-05-30 11:05:00,14.6,14.61,14.54,14.54,176683.0,14.6,14.61,14.54,14.54,176683.0
2023-05-30 11:10:00,14.54,14.57,14.53,14.57,160746.0,14.54,14.57,14.53,14.57,160746.0
2023-05-30 11:15:00,14.57,14.57,14.52,14.54,217221.0,14.57,14.57,14.52,14.54,217221.0
2023-05-30 11:20:00,14.54,14.54,14.5,14.5,211929.0,14.54,14.54,14.5,14.5,211929.0
2023-05-30 11:25:00,14.51,14.55,14.5,14.55,142375.0,14.51,14.55,14.5,14.55,142375.0
2023-05-30 11:30:00,14.55,14.57,14.53,14.56,181521.0,14.55,14.57,14.53,14.56,181521.0
2023-05-30 11:35:00,14.56,14.57,14.52,14.57,86063.0,14.56,14.57,14.52,14.57,86063.0
2023-05-30 11:40:00,14.57,14.58,14.54,14.56,122353.0,14.57,14.58,14.54,14.56,122353.0
2023-05-30 11:45:00,14.55,14.56,14.52,14.53,106699.0,14.55,14.56,14.52,14.53,106699.0
2023-05-30 11:50:00,14.53,14.54,14.5,14.53,170721.0,14.53,14.54,14.5,14.53,170721.0
2023-05-30 11:55:00,14.53,14.55,14.51,14.54,90028.0,14.53,14.55,14.51,14.54,90028.0
2023-05-30 12:00:00,14.54,14.55,14.51,14.52,76137.0,14.54,14.55,14.51,14.52,76137.0
2023-05-30 12:05:00,14.52,14.52,14.49,14.5,121043.0,14.52,14.52,14.49,14.5,121043.0
2023-05-30 12:10:00,14.5,14.53,14.49,14.53,156639.0,14.5,14.53,14.49,14.53,156639.0
2023-05-30 12:15:00,14.53,14.54,14.5,14.53,69397.0,14.53,14.54,14.5,14.53,69397.0
2023-05-30 12:20:00,14.52,14.54,14.52,14.53,59813.0,14.52,14.54,14.52,14.53,59813.0
2023-05-30 12:25:00,14.53,14.55,14.5,14.51,180587.0,14.53,14.55,14.5,14.51,180587.0
2023-05-30 12:30:00,14.52,14.55,14.5,14.53,115997.0,14.52,14.55,14.5,14.53,115997.0
2023-05-30 12:35:00,14.54,14.55,14.5,14.51,108869.0,14.54,14.55,14.5,14.51,108869.0
2023-05-30 12:40:00,14.5,14.52,14.49,14.52,132603.0,14.5,14.52,14.49,14.52,132603.0
2023-05-30 12:45:00,14.52,14.53,14.5,14.53,90512.0,14.52,14.53,14.5,14.53,90512.0
2023-05-30 12:50:00,14.53,14.55,14.52,14.54,109362.0,14.53,14.55,14.52,14.54,109362.0
2023-05-30 12:55:00,14.54,14.55,14.52,14.53,81518.0,14.54,14.55,14.52,14.53,81518.0
2023-05-30 13:00:00,14.53,14.55,14.52,14.54,111927.0,14.53,14.55,14.52,14.54,111927.0
2023-05-30 13:05:00,14.54,14.54,14.51,14.52,157717.0,14.54,14.54,14.51,14.52,157717.0
2023-05-30 13:10:00,14.53,14.55,14.51,14.53,90670.0,14.53,14.55,14.51,14.53,90670.0
2023-05-30 13:15:00,14.52,14.55,14.51,14.54,87931.0,14.52,14.55,14.51,14.54,87931.0
2023-05-30 13:20:00,14.54,14.56,14.53,14.54,93215.0,14.54,14.56,14.53,14.54,93215.0
2023-05-30 13:25:00,14.54,14.54,14.51,14.52,75287.0,14.54,14.54,14.51,14.52,75287.0
2023-05-30 13:30:00,14.52,14.53,14.49,14.53,215477.0,14.52,14.53,14.49,14.53,215477.0
2023-05-30 13:35:00,14.53,14.55,14.52,14.53,89680.0,14.53,14.55,14.52,14.53,89680.0
2023-05-30 13:40:00,14.53,14.57,14.51,14.56,152432.0,14.53,14.57,14.51,14.56,152432.0
2023-05-30 13:45:00,14.56,14.59,14.55,14.58,108858.0,14.56,14.59,14.55,14.58,108858.0
2023-05-30 13:50:00,14.58,14.59,14.55,14.56,159888.0,14.58,14.59,14.55,14.56,159888.0
2023-05-30 13:55:00,14.56,14.58,14.54,14.58,107145.0,14.56,14.58,14.54,14.58,107145.0
2023-05-30 14:00:00,14.58,14.6,14.57,14.59,93198.0,14.58,14.6,14.57,14.59,93198.0
2023-05-30 14:05:00,14.59,14.6,14.56,14.57,89420.0,14.59,14.6,14.56,14.57,89420.0
2023-05-30 14:10:00,14.57,14.6,14.56,14.6,59145.0,14.57,14.6,14.56,14.6,59145.0
2023-05-30 14:15:00,14.59,14.6,14.57,14.6,99903.0,14.59,14.6,14.57,14.6,99903.0
2023-05-30 14:20:00,14.6,14.61,14.59,14.61,111151.0,14.6,14.61,14.59,14.61,111151.0
2023-05-30 14:25:00,14.61,14.63,14.6,14.62,119096.0,14.61,14.63,14.6,14.62,119096.0
2023-05-30 14:30:00,14.62,14.63,14.61,14.63,45727.0,14.62,14.63,14.61,14.63,45727.0
2023-05-30 14:35:00,14.63,14.64,14.62,14.63,78438.0,14.63,14.64,14.62,14.63,78438.0
2023-05-30 14:40:00,14.63,14.66,14.62,14.65,241004.0,14.63,14.66,14.62,14.65,241004.0
2023-05-30 14:45:00,14.66,14.66,14.63,14.65,135433.0,14.66,14.66,14.63,14.65,135433.0
2023-05-30 14:50:00,14.65,14.65,14.62,14.65,176074.0,14.65,14.65,14.62,14.65,176074.0
2023-05-30 14:55:00,14.65,14.66,14.62,14.63,218433.0,14.65,14.66,14.62,14.63,218433.0
2023-05-30 15:00:00,14.63,14.64,14.61,14.62,159504.0,14.63,14.64,14.61,14.62,159504.0
2023-05-30 15:05:00,14.62,14.64,14.6,14.64,209096.0,14.62,14.64,14.6,14.64,209096.0
2023-05-30 15:10:00,14.64,14.64,14.61,14.63,284009.0,14.64,14.64,14.61,14.63,284009.0
2023-05-30 15:15:00,14.62,14.63,14.59,14.6,252229.0,14.62,14.63,14.59,14.6,252229.0
2023-05-30 15:20:00,14.6,14.64,14.6,14.63,191061.0,14.6,14.64,14.6,14.63,191061.0
2023-05-30 15:25:00,14.63,14.64,14.61,14.61,244085.0,14.63,14.64,14.61,14.61,244085.0
2023-05-30 15:30:00,14.62,14.65,14.62,14.64,275045.0,14.62,14.65,14.62,14.64,275045.0
2023-05-30 15:35:00,14.64,14.66,14.63,14.66,274937.0,14.64,14.66,14.63,14.66,274937.0
2023-05-30 15:40:00,14.65,14.68,14.64,14.66,535935.0,14.65,14.68,14.64,14.66,535935.0
2023-05-30 15:45:00,14.65,14.68,14.64,14.66,512361.0,14.65,14.68,14.64,14.66,512361.0
2023-05-30 15:50:00,14.65,14.66,14.59,14.6,613352.0,14.65,14.66,14.59,14.6,613352.0
2023-05-30 15:55:00,14.6,14.62,14.59,14.62,1474431.0,14.6,14.62,14.59,14.62,1474431.0
2023-05-31 09:30:00,15.09,15.11,14.78,14.88,2802420.0,15.09,15.11,14.78,14.88,2802420.0
2023-05-31 09:35:00,14.89,15.0,14.86,15.0,840785.0,14.89,15.0,14.86,15.0,840785.0
2023-05-31 09:40:00,15.0,15.0,14.84,14.89,1117431.0,15.0,15.0,14.84,14.89,1117431.0
2023-05-31 09:45:00,14.89,14.9,14.71,14.72,1211468.0,14.89,14.9,14.71,14.72,1211468.0
2023-05-31 09:50:00,14.73,14.81,14.7,14.73,358610.0,14.73,14.81,14.7,14.73,358610.0
2023-05-31 09:55:00,14.73,14.9,14.72,14.9,388833.0,14.73,14.9,14.72,14.9,388833.0
2023-05-31 10:00:00,14.89,14.93,14.84,14.91,466380.0,14.89,14.93,14.84,14.91,466380.0
2023-05-31 10:05:00,14.9,14.92,14.76,14.77,495433.0,14.9,14.92,14.76,14.77,495433.0
2023-05-31 10:10:00,14.76,14.8,14.73,14.79,330506.0,14.76,14.8,14.73,14.79,330506.0
2023-05-31 10:15:00,14.79,14.83,14.76,14.79,308426.0,14.79,14.83,14.76,14.79,308426.0
2023-05-31 10:20:00,14.79,14.8,14.73,14.76,324474.0,14.79,14.8,14.73,14.76,324474.0
2023-05-31 10:25:00,14.76,14.77,14.72,14.75,342618.0,14.76,14.77,14.72,14.75,342618.0
2023-05-31 10:30:00,14.75,14.75,14.66,14.68,508895.0,14.75,14.75,14.66,14.68,508895.0
2023-05-31 10:35:00,14.67,14.71,14.64,14.71,351928.0,14.67,14.71,14.64,14.71,351928.0
2023-05-31 10:40:00,14.71,14.71,14.65,14.66,240686.0,14.71,14.71,14.65,14.66,240686.0
2023-05-31 10:45:00,14.66,14.71,14.65,14.71,247877.0,14.66,14.71,14.65,14.71,247877.0
2023-05-31 10:50:00,14.7,14.71,14.63,14.65,418582.0,14.7,14.71,14.63,14.65,418582.0
2023-05-31 10:55:00,14.65,14.67,14.63,14.64,237165.0,14.65,14.67,14.63,14.64,237165.0
2023-05-31 11:00:00,14.64,14.7,14.62,14.64,195409.0,14.64,14.7,14.62,14.64,195409.0
2023-05-31 11:05:00,14.64,14.64,14.57,14.58,344626.0,14.64,14.64,14.57,14.58,344626.0
2023-05-31 11:10:00,14.58,14.62,14.57,14.57,193016.0,14.58,14.62,14.57,14.57,193016.0
2023-05-31 11:15:00,14.58,14.6,14.53,14.58,279929.0,14.58,14.6,14.53,14.58,279929.0
2023-05-31 11:20:00,14.58,14.61,14.57,14.58,230007.0,14.58,14.61,14.57,14.58,230007.0
2023-05-31 11:25:00,14.58,14.59,14.53,14.54,180533.0,14.58,14.59,14.53,14.54,180533.0
2023-05-31 11:30:00,14.54,14.59,14.53,14.58,227054.0,14.54,14.59,14.53,14.58,227054.0
2023-05-31 11:35:00,14.58,14.59,14.56,14.56,124650.0,14.58,14.59,14.56,14.56,124650.0
2023-05-31 11:40:00,14.56,14.57,14.5,14.52,430182.0,14.56,14.57,14.5,14.52,430182.0
2023-05-31 11:45:00,14.52,14.56,14.51,14.56,220648.0,14.52,14.56,14.51,14.56,220648.0
2023-05-31 11:50:00,14.55,14.59,14.51,14.56,243195.0,14.55,14.59,14.51,14.56,243195.0
2023-05-31 11:55:00,14.57,14.59,14.55,14.57,154551.0,14.57,14.59,14.55,14.57,154551.0
2023-05-31 12:00:00,14.57,14.63,14.56,14.61,236961.0,14.57,14.63,14.56,14.61,236961.0
2023-05-31 12:05:00,14.61,14.61,14.52,14.54,176199.0,14.61,14.61,14.52,14.54,176199.0
2023-05-31 12:10:00,14.54,14.56,14.52,14.53,103811.0,14.54,14.56,14.52,14.53,103811.0
2023-05-31 12:15:00,14.54,14.57,14.53,14.55,120592.0,14.54,14.57,14.53,14.55,120592.0
2023-05-31 12:20:00,14.54,14.58,14.54,14.55,206261.0,14.54,14.58,14.54,14.55,206261.0
2023-05-31 12:25:00,14.55,14.55,14.52,14.53,110422.0,14.55,14.55,14.52,14.53,110422.0
2023-05-31 12:30:00,14.53,14.54,14.5,14.51,231317.0,14.53,14.54,14.5,14.51,231317.0
2023-05-31 12:35:00,14.51,14.56,14.48,14.54,343568.0,14.51,14.56,14.48,14.54,343568.0
2023-05-31 12:40:00,14.55,14.6,14.54,14.59,160215.0,14.55,14.6,14.54,14.59,160215.0
2023-05-31 12:45:00,14.6,14.63,14.58,14.6,268995.0,14.6,14.63,14.58,14.6,268995.0
2023-05-31 12:50:00,14.61,14.62,14.58,14.61,167632.0,14.61,14.62,14.58,14.61,167632.0
2023-05-31 12:55:00,14.6,14.63,14.58,14.63,218975.0,14.6,14.63,14.58,14.63,218975.0
2023-05-31 13:00:00,14.62,14.66,14.61,14.62,279327.0,14.62,14.66,14.61,14.62,279327.0
2023-05-31 13:05:00,14.62,14.63,14.58,14.59,277870.0,14.62,14.63,14.58,14.59,277870.0
2023-05-31 13:10:00,14.59,14.65,14.59,14.64,138127.0,14.59,14.65,14.59,14.64,138127.0
2023-05-31 13:15:00,14.64,14.67,14.62,14.63,199820.0,14.64,14.67,14.62,14.63,199820.0
2023-05-31 13:20:00,14.64,14.64,14.61,14.64,107001.0,14.64,14.64,14.61,14.64,107001.0
2023-05-31 13:25:00,14.63,14.66,14.63,14.66,167343.0,14.63,14.66,14.63,14.66,167343.0
2023-05-31 13:30:00,14.66,14.68,14.65,14.67,196531.0,14.66,14.68,14.65,14.67,196531.0
2023-05-31 13:35:00,14.68,14.7,14.66,14.69,182454.0,14.68,14.7,14.66,14.69,182454.0
2023-05-31 13:40:00,14.7,14.72,14.65,14.66,212985.0,14.7,14.72,14.65,14.66,212985.0
2023-05-31 13:45:00,14.66,14.68,14.63,14.64,216360.0,14.66,14.68,14.63,14.64,216360.0
2023-05-31 13:50:00,14.63,14.69,14.62,14.67,183640.0,14.63,14.69,14.62,14.67,183640.0
2023-05-31 13:55:00,14.67,14.68,14.66,14.68,131334.0,14.67,14.68,14.66,14.68,131334.0
2023-05-31 14:00:00,14.68,14.69,14.63,14.65,130275.0,14.68,14.69,14.63,14.65,130275.0
2023-05-31 14:05:00,14.65,14.67,14.63,14.66,165836.0,14.65,14.67,14.63,14.66,165836.0
2023-05-31 14:10:00,14.66,14.68,14.65,14.67,206559.0,14.66,14.68,14.65,14.67,206559.0
2023-05-31 14:15:00,14.68,14.69,14.66,14.68,218819.0,14.68,14.69,14.66,14.68,218819.0
2023-05-31 14:20:00,14.69,14.71,14.66,14.71,132517.0,14.69,14.71,14.66,14.71,132517.0
2023-05-31 14:25:00,14.71,14.73,14.69,14.73,197633.0,14.71,14.73,14.69,14.73,197633.0
2023-05-31 14:30:00,14.73,14.73,14.71,14.71,177929.0,14.73,14.73,14.71,14.71,177929.0
2023-05-31 14:35:00,14.71,14.75,14.71,14.75,187296.0,14.71,14.75,14.71,14.75,187296.0
2023-05-31 14:40:00,14.75,14.77,14.73,14.77,207938.0,14.75,14.77,14.73,14.77,207938.0
2023-05-31 14:45:00,14.77,14.77,14.76,14.77,206187.0,14.77,14.77,14.76,14.77,206187.0
2023-05-31 14:50:00,14.77,14.77,14.72,14.75,313114.0,14.77,14.77,14.72,14.75,313114.0
2023-05-31 14:55:00,14.75,14.77,14.75,14.76,258627.0,14.75,14.77,14.75,14.76,258627.0
2023-05-31 15:00:00,14.76,14.78,14.74,14.74,177108.0,14.76,14.78,14.74,14.74,177108.0
2023-05-31 15:05:00,14.75,14.75,14.71,14.72,252196.0,14.75,14.75,14.71,14.72,252196.0
2023-05-31 15:10:00,14.73,14.77,14.71,14.75,298920.0,14.73,14.77,14.71,14.75,298920.0
2023-05-31 15:15:00,14.76,14.76,14.72,14.74,194900.0,14.76,14.76,14.72,14.74,194900.0
2023-05-31 15:20:00,14.74,14.76,14.72,14.75,294244.0,14.74,14.76,14.72,14.75,294244.0
2023-05-31 15:25:00,14.75,14.76,14.73,14.75,217374.0,14.75,14.76,14.73,14.75,217374.0
2023-05-31 15:30:00,14.75,14.77,14.73,14.75,358532.0,14.75,14.77,14.73,14.75,358532.0
2023-05-31 15:35:00,14.75,14.78,14.74,14.77,259792.0,14.75,14.78,14.74,14.77,259792.0
2023-05-31 15:40:00,14.78,14.81,14.76,14.79,436787.0,14.78,14.81,14.76,14.79,436787.0
2023-05-31 15:45:00,14.79,14.82,14.79,14.79,584930.0,14.79,14.82,14.79,14.79,584930.0
2023-05-31 15:50:00,14.8,14.8,14.75,14.77,970476.0,14.8,14.8,14.75,14.77,970476.0
2023-05-31 15:55:00,14.77,14.8,14.76,14.77,1432022.0,14.77,14.8,14.76,14.77,1432022.0
2023-06-01 09:30:00,14.88,14.88,14.7,14.71,571384.0,14.88,14.88,14.7,14.71,571384.0
2023-06-01 09:35:00,14.71,14.83,14.68,14.81,313616.0,14.71,14.83,14.68,14.81,313616.0
2023-06-01 09:40:00,14.82,14.83,14.62,14.64,334830.0,14.82,14.83,14.62,14.64,334830.0
2023-06-01 09:45:00,14.65,14.72,14.61,14.64,177752.0,14.65,14.72,14.61,14.64,177752.0
2023-06-01 09:50:00,14.64,14.69,14.61,14.62,275523.0,14.64,14.69,14.61,14.62,275523.0
2023-06-01 09:55:00,14.62,14.72,14.61,14.71,133984.0,14.62,14.72,14.61,14.71,133984.0
2023-06-01 10:00:00,14.71,14.74,14.68,14.73,235828.0,14.71,14.74,14.68,14.73,235828.0
2023-06-01 10:05:00,14.73,14.79,14.72,14.75,208523.0,14.73,14.79,14.72,14.75,208523.0
2023-06-01 10:10:00,14.75,14.78,14.72,14.78,152678.0,14.75,14.78,14.72,14.78,152678.0
2023-06-01 10:15:00,14.78,14.8,14.75,14.8,158990.0,14.78,14.8,14.75,14.8,158990.0
2023-06-01 10:20:00,14.79,14.8,14.75,14.78,102741.0,14.79,14.8,14.75,14.78,102741.0
2023-06-01 10:25:00,14.78,14.8,14.75,14.79,137080.0,14.78,14.8,14.75,14.79,137080.0
2023-06-01 10:30:00,14.79,14.79,14.75,14.77,134359.0,14.79,14.79,14.75,14.77,134359.0
2023-06-01 10:35:00,14.78,14.8,14.75,14.79,191646.0,14.78,14.8,14.75,14.79,191646.0
2023-06-01 10:40:00,14.79,14.85,14.79,14.84,235418.0,14.79,14.85,14.79,14.84,235418.0
2023-06-01 10:45:00,14.84,14.88,14.82,14.83,207781.0,14.84,14.88,14.82,14.83,207781.0
2023-06-01 10:50:00,14.84,14.87,14.81,14.82,119676.0,14.84,14.87,14.81,14.82,119676.0
2023-06-01 10:55:00,14.83,14.84,14.82,14.82,157048.0,14.83,14.84,14.82,14.82,157048.0
2023-06-01 11:00:00,14.83,14.84,14.77,14.79,143669.0,14.83,14.84,14.77,14.79,143669.0
2023-06-01 11:05:00,14.78,14.83,14.77,14.79,259951.0,14.78,14.83,14.77,14.79,259951.0
2023-06-01 11:10:00,14.79,14.8,14.75,14.76,374072.0,14.79,14.8,14.75,14.76,374072.0
2023-06-01 11:15:00,14.76,14.82,14.75,14.81,247103.0,14.76,14.82,14.75,14.81,247103.0
2023-06-01 11:20:00,14.81,14.83,14.79,14.79,137627.0,14.81,14.83,14.79,14.79,137627.0
2023-06-01 11:25:00,14.79,14.83,14.77,14.82,204074.0,14.79,14.83,14.77,14.82,204074.0
2023-06-01 11:30:00,14.82,14.84,14.8,14.82,248311.0,14.82,14.84,14.8,14.82,248311.0
2023-06-01 11:35:00,14.82,14.82,14.77,14.77,163620.0,14.82,14.82,14.77,14.77,163620.0
2023-06-01 11:40:00,14.78,14.81,14.76,14.77,158997.0,14.78,14.81,14.76,14.77,158997.0
2023-06-01 11:45:00,14.78,14.79,14.76,14.79,78301.0,14.78,14.79,14.76,14.79,78301.0
2023-06-01 11:50:00,14.79,14.81,14.76,14.77,150681.0,14.79,14.81,14.76,14.77,150681.0
2023-06-01 11:55:00,14.77,14.79,14.75,14.79,155455.0,14.77,14.79,14.75,14.79,155455.0
2023-06-01 12:00:00,14.78,14.8,14.76,14.79,90698.0,14.78,14.8,14.76,14.79,90698.0
2023-06-01 12:05:00,14.79,14.8,14.77,14.77,54186.0,14.79,14.8,14.77,14.77,54186.0
2023-06-01 12:10:00,14.78,14.8,14.77,14.79,92759.0,14.78,14.8,14.77,14.79,92759.0
2023-06-01 12:15:00,14.79,14.8,14.77,14.79,110752.0,14.79,14.8,14.77,14.79,110752.0
2023-06-01 12:20:00,14.79,14.82,14.79,14.81,212935.0,14.79,14.82,14.79,14.81,212935.0
2023-06-01 12:25:00,14.81,14.82,14.8,14.81,171087.0,14.81,14.82,14.8,14.81,171087.0
2023-06-01 12:30:00,14.81,14.81,14.77,14.78,175026.0,14.81,14.81,14.77,14.78,175026.0
2023-06-01 12:35:00,14.77,14.81,14.77,14.81,172818.0,14.77,14.81,14.77,14.81,172818.0
2023-06-01 12:40:00,14.81,14.81,14.78,14.78,68701.0,14.81,14.81,14.78,14.78,68701.0
2023-06-01 12:45:00,14.79,14.79,14.76,14.78,128820.0,14.79,14.79,14.76,14.78,128820.0
2023-06-01 12:50:00,14.78,14.8,14.77,14.79,83746.0,14.78,14.8,14.77,14.79,83746.0
2023-06-01 12:55:00,14.79,14.81,14.78,14.81,50088.0,14.79,14.81,14.78,14.81,50088.0
2023-06-01 13:00:00,14.8,14.81,14.78,14.79,98499.0,14.8,14.81,14.78,14.79,98499.0
2023-06-01 13:05:00,14.79,14.81,14.79,14.79,42993.0,14.79,14.81,14.79,14.79,42993.0
2023-06-01 13:10:00,14.79,14.81,14.78,14.78,137196.0,14.79,14.81,14.78,14.78,137196.0
2023-06-01 13:15:00,14.79,14.79,14.76,14.78,154027.0,14.79,14.79,14.76,14.78,154027.0
2023-06-01 13:20:00,14.78,14.81,14.77,14.79,266792.0,14.78,14.81,14.77,14.79,266792.0
2023-06-01 13:25:00,14.79,14.79,14.76,14.77,158051.0,14.79,14.79,14.76,14.77,158051.0
2023-06-01 13:30:00,14.76,14.77,14.74,14.75,253520.0,14.76,14.77,14.74,14.75,253520.0
2023-06-01 13:35:00,14.75,14.76,14.71,14.71,648324.0,14.75,14.76,14.71,14.71,648324.0
2023-06-01 13:40:00,14.71,14.75,14.69,14.74,359114.0,14.71,14.75,14.69,14.74,359114.0
2023-06-01 13:45:00,14.74,14.76,14.73,14.76,395931.0,14.74,14.76,14.73,14.76,395931.0
2023-06-01 13:50:00,14.75,14.76,14.73,14.75,92996.0,14.75,14.76,14.73,14.75,92996.0
2023-06-01 13:55:00,14.74,14.75,14.72,14.75,260825.0,14.74,14.75,14.72,14.75,260825.0
2023-06-01 14:00:00,14.75,14.76,14.73,14.76,1284006.0,14.75,14.76,14.73,14.76,1284006.0
2023-06-01 14:05:00,14.76,14.77,14.74,14.75,205666.0,14.76,14.77,14.74,14.75,205666.0
2023-06-01 14:10:00,14.74,14.75,14.72,14.73,88821.0,14.74,14.75,14.72,14.73,88821.0
2023-06-01 14:15:00,14.73,14.74,14.72,14.73,128054.0,14.73,14.74,14.72,14.73,128054.0
2023-06-01 14:20:00,14.73,14.76,14.72,14.76,171222.0,14.73,14.76,14.72,14.76,171222.0
2023-06-01 14:25:00,14.76,14.8,14.75,14.8,275467.0,14.76,14.8,14.75,14.8,275467.0
2023-06-01 14:30:00,14.8,14.81,14.77,14.79,227335.0,14.8,14.81,14.77,14.79,227335.0
2023-06-01 14:35:00,14.78,14.8,14.78,14.79,102532.0,14.78,14.8,14.78,14.79,102532.0
2023-06-01 14:40:00,14.79,14.81,14.78,14.8,200251.0,14.79,14.81,14.78,14.8,200251.0
2023-06-01 14:45:00,14.79,14.81,14.78,14.79,215097.0,14.79,14.81,14.78,14.79,215097.0
2023-06-01 14:50:00,14.79,14.82,14.79,14.8,161674.0,14.79,14.82,14.79,14.8,161674.0
2023-06-01 14:55:00,14.81,14.81,14.78,14.8,145940.0,14.81,14.81,14.78,14.8,145940.0
2023-06-01 15:00:00,14.81,14.81,14.78,14.78,103866.0,14.81,14.81,14.78,14.78,103866.0
2023-06-01 15:05:00,14.79,14.79,14.74,14.75,167296.0,14.79,14.79,14.74,14.75,167296.0
2023-06-01 15:10:00,14.75,14.76,14.73,14.74,160910.0,14.75,14.76,14.73,14.74,160910.0
2023-06-01 15:15:00,14.74,14.76,14.73,14.73,180286.0,14.74,14.76,14.73,14.73,180286.0
2023-06-01 15:20:00,14.73,14.73,14.67,14.68,289642.0,14.73,14.73,14.67,14.68,289642.0
2023-06-01 15:25:00,14.68,14.69,14.64,14.65,571915.0,14.68,14.69,14.64,14.65,571915.0
2023-06-01 15:30:00,14.65,14.67,14.61,14.62,375375.0,14.65,14.67,14.61,14.62,375375.0
2023-06-01 15:35:00,14.63,14.67,14.62,14.67,271276.0,14.63,14.67,14.62,14.67,271276.0
2023-06-01 15:40:00,14.67,14.72,14.66,14.71,355989.0,14.67,14.72,14.66,14.71,355989.0
2023-06-01 15:45:00,14.71,14.74,14.69,14.72,413578.0,14.71,14.74,14.69,14.72,413578.0
2023-06-01 15:50:00,14.72,14.74,14.7,14.71,747906.0,14.72,14.74,14.7,14.71,747906.0
2023-06-01 15:55:00,14.71,14.73,14.68,14.7,1262030.0,14.71,14.73,14.68,14.7,1262030.0
2023-06-02 09:30:00,14.9,14.94,14.77,14.8,787614.0,14.9,14.94,14.77,14.8,787614.0
2023-06-02 09:35:00,14.8,14.87,14.79,14.83,316280.0,14.8,14.87,14.79,14.83,316280.0
2023-06-02 09:40:00,14.84,14.89,14.82,14.83,316515.0,14.84,14.89,14.82,14.83,316515.0
2023-06-02 09:45:00,14.83,14.85,14.76,14.81,420052.0,14.83,14.85,14.76,14.81,420052.0
2023-06-02 09:50:00,14.81,14.85,14.75,14.77,347687.0,14.81,14.85,14.75,14.77,347687.0
2023-06-02 09:55:00,14.77,14.79,14.68,14.69,621732.0,14.77,14.79,14.68,14.69,621732.0
2023-06-02 10:00:00,14.69,14.73,14.64,14.73,600111.0,14.69,14.73,14.64,14.73,600111.0
2023-06-02 10:05:00,14.73,14.74,14.69,14.73,302299.0,14.73,14.74,14.69,14.73,302299.0
2023-06-02 10:10:00,14.73,14.77,14.7,14.76,214237.0,14.73,14.77,14.7,14.76,214237.0
2023-06-02 10:15:00,14.76,14.77,14.68,14.71,206216.0,14.76,14.77,14.68,14.71,206216.0
2023-06-02 10:20:00,14.71,14.76,14.71,14.74,306638.0,14.71,14.76,14.71,14.74,306638.0
2023-06-02 10:25:00,14.74,14.8,14.73,14.8,297236.0,14.74,14.8,14.73,14.8,297236.0
2023-06-02 10:30:00,14.8,14.8,14.76,14.78,301671.0,14.8,14.8,14.76,14.78,301671.0
2023-06-02 10:35:00,14.78,14.79,14.72,14.76,265068.0,14.78,14.79,14.72,14.76,265068.0
2023-06-02 10:40:00,14.76,14.8,14.75,14.8,143527.0,14.76,14.8,14.75,14.8,143527.0
2023-06-02 10:45:00,14.8,14.87,14.79,14.86,437686.0,14.8,14.87,14.79,14.86,437686.0
2023-06-02 10:50:00,14.87,14.88,14.83,14.83,382385.0,14.87,14.88,14.83,14.83,382385.0
2023-06-02 10:55:00,14.83,14.84,14.79,14.82,307576.0,14.83,14.84,14.79,14.82,307576.0
2023-06-02 11:00:00,14.82,14.85,14.8,14.83,188502.0,14.82,14.85,14.8,14.83,188502.0
2023-06-02 11:05:00,14.83,14.85,14.81,14.83,197847.0,14.83,14.85,14.81,14.83,197847.0
2023-06-02 11:10:00,14.83,14.84,14.8,14.83,125678.0,14.83,14.84,14.8,14.83,125678.0
2023-06-02 11:15:00,14.83,14.85,14.81,14.84,163875.0,14.83,14.85,14.81,14.84,163875.0
2023-06-02 11:20:00,14.85,14.89,14.84,14.86,468849.0,14.85,14.89,14.84,14.86,468849.0
2023-06-02 11:25:00,14.85,14.86,14.83,14.85,145514.0,14.85,14.86,14.83,14.85,145514.0
2023-06-02 11:30:00,14.85,14.88,14.84,14.88,123694.0,14.85,14.88,14.84,14.88,123694.0
2023-06-02 11:35:00,14.88,14.91,14.87,14.87,485573.0,14.88,14.91,14.87,14.87,485573.0
2023-06-02 11:40:00,14.88,14.9,14.86,14.86,251048.0,14.88,14.9,14.86,14.86,251048.0
2023-06-02 11:45:00,14.86,14.89,14.83,14.89,131083.0,14.86,14.89,14.83,14.89,131083.0
2023-06-02 11:50:00,14.89,14.92,14.88,14.91,321021.0,14.89,14.92,14.88,14.91,321021.0
2023-06-02 11:55:00,14.91,14.94,14.9,14.94,216057.0,14.91,14.94,14.9,14.94,216057.0
2023-06-02 12:00:00,14.94,14.98,14.92,14.96,724910.0,14.94,14.98,14.92,14.96,724910.0
2023-06-02 12:05:00,14.96,15.0,14.96,14.97,459371.0,14.96,15.0,14.96,14.97,459371.0
2023-06-02 12:10:00,14.97,15.0,14.97,14.99,204935.0,14.97,15.0,14.97,14.99,204935.0
2023-06-02 12:15:00,14.99,15.0,14.97,15.0,277720.0,14.99,15.0,14.97,15.0,277720.0
2023-06-02 12:20:00,14.99,15.04,14.99,15.02,786804.0,14.99,15.04,14.99,15.02,786804.0
2023-06-02 12:25:00,15.02,15.05,15.01,15.04,211869.0,15.02,15.05,15.01,15.04,211869.0
2023-06-02 12:30:00,15.04,15.06,15.03,15.05,357716.0,15.04,15.06,15.03,15.05,357716.0
2023-06-02 12:35:00,15.05,15.07,15.03,15.05,629427.0,15.05,15.07,15.03,15.05,629427.0
2023-06-02 12:40:00,15.04,15.06,15.02,15.04,195371.0,15.04,15.06,15.02,15.04,195371.0
2023-06-02 12:45:00,15.04,15.05,14.98,15.0,439265.0,15.04,15.05,14.98,15.0,439265.0
2023-06-02 12:50:00,15.0,15.01,14.98,15.0,248480.0,15.0,15.01,14.98,15.0,248480.0
2023-06-02 12:55:00,15.0,15.0,14.97,14.99,203946.0,15.0,15.0,14.97,14.99,203946.0
2023-06-02 13:00:00,14.99,15.0,14.95,14.95,346616.0,14.99,15.0,14.95,14.95,346616.0
2023-06-02 13:05:00,14.95,14.97,14.94,14.94,263068.0,14.95,14.97,14.94,14.94,263068.0
2023-06-02 13:10:00,14.95,14.99,14.94,14.99,371574.0,14.95,14.99,14.94,14.99,371574.0
2023-06-02 13:15:00,14.98,15.02,14.98,15.02,384730.0,14.98,15.02,14.98,15.02,384730.0
2023-06-02 13:20:00,15.02,15.06,15.01,15.06,218283.0,15.02,15.06,15.01,15.06,218283.0
2023-06-02 13:25:00,15.05,15.06,15.02,15.03,369123.0,15.05,15.06,15.02,15.03,369123.0
2023-06-02 13:30:00,15.03,15.04,14.98,15.0,358118.0,15.03,15.04,14.98,15.0,358118.0
2023-06-02 13:35:00,15.0,15.02,14.98,15.0,405202.0,15.0,15.02,14.98,15.0,405202.0
2023-06-02 13:40:00,15.0,15.01,14.97,15.0,251370.0,15.0,15.01,14.97,15.0,251370.0
2023-06-02 13:45:00,15.0,15.0,14.94,14.96,307923.0,15.0,15.0,14.94,14.96,307923.0
2023-06-02 13:50:00,14.96,15.01,14.95,15.0,311782.0,14.96,15.01,14.95,15.0,311782.0
2023-06-02 13:55:00,15.0,15.0,14.96,14.96,218684.0,15.0,15.0,14.96,14.96,218684.0
2023-06-02 14:00:00,14.97,15.0,14.94,15.0,460865.0,14.97,15.0,14.94,15.0,460865.0
2023-06-02 14:05:00,15.0,15.0,14.94,14.96,265495.0,15.0,15.0,14.94,14.96,265495.0
2023-06-02 14:10:00,14.96,14.99,14.96,14.98,132058.0,14.96,14.99,14.96,14.98,132058.0
2023-06-02 14:15:00,14.98,14.99,14.96,14.99,222252.0,14.98,14.99,14.96,14.99,222252.0
2023-06-02 14:20:00,14.99,15.01,14.98,15.01,145957.0,14.99,15.01,14.98,15.01,145957.0
2023-06-02 14:25:00,15.0,15.01,14.97,14.99,148796.0,15.0,15.01,14.97,14.99,148796.0
2023-06-02 14:30:00,14.98,15.01,14.97,15.0,199916.0,14.98,15.01,14.97,15.0,199916.0
2023-06-02 14:35:00,15.0,15.01,14.96,14.97,159709.0,15.0,15.01,14.96,14.97,159709.0
2023-06-02 14:40:00,14.98,14.99,14.96,14.98,122124.0,14.98,14.99,14.96,14.98,122124.0
2023-06-02 14:45:00,14.98,15.0,14.97,14.99,132266.0,14.98,15.0,14.97,14.99,132266.0
2023-06-02 14:50:00,15.0,15.01,14.98,14.99,262450.0,15.0,15.01,14.98,14.99,262450.0
2023-06-02 14:55:00,14.99,15.02,14.98,15.01,141336.0,14.99,15.02,14.98,15.01,141336.0
2023-06-02 15:00:00,15.01,15.02,14.99,15.0,232562.0,15.01,15.02,14.99,15.0,232562.0
2023-06-02 15:05:00,15.01,15.02,14.99,15.0,182908.0,15.01,15.02,14.99,15.0,182908.0
2023-06-02 15:10:00,14.99,15.0,14.95,14.96,327125.0,14.99,15.0,14.95,14.96,327125.0
2023-06-02 15:15:00,14.97,14.99,14.96,14.98,210372.0,14.97,14.99,14.96,14.98,210372.0
2023-06-02 15:20:00,14.98,14.98,14.95,14.96,191519.0,14.98,14.98,14.95,14.96,191519.0
2023-06-02 15:25:00,14.96,14.96,14.93,14.95,334954.0,14.96,14.96,14.93,14.95,334954.0
2023-06-02 15:30:00,14.94,14.96,14.94,14.95,345816.0,14.94,14.96,14.94,14.95,345816.0
2023-06-02 15:35:00,14.95,14.98,14.9,14.9,535094.0,14.95,14.98,14.9,14.9,535094.0
2023-06-02 15:40:00,14.9,14.93,14.88,14.89,555686.0,14.9,14.93,14.88,14.89,555686.0
2023-06-02 15:45:00,14.89,14.91,14.88,14.9,532213.0,14.89,14.91,14.88,14.9,532213.0
2023-06-02 15:50:00,14.89,14.9,14.87,14.9,1001876.0,14.89,14.9,14.87,14.9,1001876.0
2023-06-02 15:55:00,14.9,14.9,14.87,14.88,1258075.0,14.9,14.9,14.87,14.88,1258075.0
2023-06-05 09:30:00,14.88,14.91,14.77,14.82,535402.0,14.88,14.91,14.77,14.82,535402.0
2023-06-05 09:35:00,14.81,14.83,14.78,14.8,200620.0,14.81,14.83,14.78,14.8,200620.0
2023-06-05 09:40:00,14.8,14.83,14.79,14.83,146589.0,14.8,14.83,14.79,14.83,146589.0
2023-06-05 09:45:00,14.83,14.84,14.8,14.82,151252.0,14.83,14.84,14.8,14.82,151252.0
2023-06-05 09:50:00,14.82,14.84,14.79,14.82,171641.0,14.82,14.84,14.79,14.82,171641.0
2023-06-05 09:55:00,14.82,14.83,14.78,14.78,86764.0,14.82,14.83,14.78,14.78,86764.0
2023-06-05 10:00:00,14.79,14.86,14.73,14.74,363244.0,14.79,14.86,14.73,14.74,363244.0
2023-06-05 10:05:00,14.74,14.74,14.68,14.7,365291.0,14.74,14.74,14.68,14.7,365291.0
2023-06-05 10:10:00,14.7,14.73,14.68,14.72,244665.0,14.7,14.73,14.68,14.72,244665.0
2023-06-05 10:15:00,14.72,14.76,14.69,14.74,197350.0,14.72,14.76,14.69,14.74,197350.0
2023-06-05 10:20:00,14.74,14.76,14.71,14.72,164253.0,14.74,14.76,14.71,14.72,164253.0
2023-06-05 10:25:00,14.71,14.74,14.71,14.73,97529.0,14.71,14.74,14.71,14.73,97529.0
2023-06-05 10:30:00,14.72,14.76,14.68,14.74,124294.0,14.72,14.76,14.68,14.74,124294.0
2023-06-05 10:35:00,14.74,14.76,14.71,14.73,130762.0,14.74,14.76,14.71,14.73,130762.0
2023-06-05 10:40:00,14.73,14.79,14.73,14.77,235543.0,14.73,14.79,14.73,14.77,235543.0
2023-06-05 10:45:00,14.78,14.8,14.76,14.79,172064.0,14.78,14.8,14.76,14.79,172064.0
2023-06-05 10:50:00,14.8,14.81,14.76,14.77,121597.0,14.8,14.81,14.76,14.77,121597.0
2023-06-05 10:55:00,14.76,14.77,14.73,14.74,97695.0,14.76,14.77,14.73,14.74,97695.0
2023-06-05 11:00:00,14.73,14.78,14.73,14.76,234709.0,14.73,14.78,14.73,14.76,234709.0
2023-06-05 11:05:00,14.76,14.79,14.74,14.78,141677.0,14.76,14.79,14.74,14.78,141677.0
2023-06-05 11:10:00,14.78,14.8,14.76,14.76,75284.0,14.78,14.8,14.76,14.76,75284.0
2023-06-05 11:15:00,14.77,14.78,14.76,14.78,40673.0,14.77,14.78,14.76,14.78,40673.0
2023-06-05 11:20:00,14.78,14.78,14.74,14.75,115664.0,14.78,14.78,14.74,14.75,115664.0
2023-06-05 11:25:00,14.75,14.77,14.73,14.76,93870.0,14.75,14.77,14.73,14.76,93870.0
2023-06-05 11:30:00,14.77,14.78,14.75,14.75,156407.0,14.77,14.78,14.75,14.75,156407.0
2023-06-05 11:35:00,14.76,14.76,14.72,14.73,142371.0,14.76,14.76,14.72,14.73,142371.0
2023-06-05 11:40:00,14.73,14.78,14.72,14.78,82851.0,14.73,14.78,14.72,14.78,82851.0
2023-06-05 11:45:00,14.78,14.8,14.77,14.79,127925.0,14.78,14.8,14.77,14.79,127925.0
2023-06-05 11:50:00,14.79,14.79,14.76,14.77,96689.0,14.79,14.79,14.76,14.77,96689.0
2023-06-05 11:55:00,14.77,14.78,14.75,14.77,67300.0,14.77,14.78,14.75,14.77,67300.0
2023-06-05 12:00:00,14.77,14.78,14.74,14.75,96700.0,14.77,14.78,14.74,14.75,96700.0
2023-06-05 12:05:00,14.75,14.77,14.74,14.76,105444.0,14.75,14.77,14.74,14.76,105444.0
2023-06-05 12:10:00,14.76,14.8,14.75,14.79,56358.0,14.76,14.8,14.75,14.79,56358.0
2023-06-05 12:15:00,14.79,14.82,14.79,14.79,121035.0,14.79,14.82,14.79,14.79,121035.0
2023-06-05 12:20:00,14.8,14.81,14.78,14.8,98704.0,14.8,14.81,14.78,14.8,98704.0
2023-06-05 12:25:00,14.81,14.82,14.79,14.82,55984.0,14.81,14.82,14.79,14.82,55984.0
2023-06-05 12:30:00,14.82,14.82,14.79,14.82,135383.0,14.82,14.82,14.79,14.82,135383.0
2023-06-05 12:35:00,14.81,14.82,14.8,14.8,64729.0,14.81,14.82,14.8,14.8,64729.0
2023-06-05 12:40:00,14.8,14.83,14.8,14.82,63422.0,14.8,14.83,14.8,14.82,63422.0
2023-06-05 12:45:00,14.82,14.85,14.82,14.82,70755.0,14.82,14.85,14.82,14.82,70755.0
2023-06-05 12:50:00,14.83,14.84,14.82,14.83,30423.0,14.83,14.84,14.82,14.83,30423.0
2023-06-05 12:55:00,14.83,14.83,14.82,14.82,39164.0,14.83,14.83,14.82,14.82,39164.0
2023-06-05 13:00:00,14.83,14.83,14.81,14.82,89583.0,14.83,14.83,14.81,14.82,89583.0
2023-06-05 13:05:00,14.81,14.84,14.81,14.84,73080.0,14.81,14.84,14.81,14.84,73080.0
2023-06-05 13:10:00,14.84,14.85,14.82,14.84,177321.0,14.84,14.85,14.82,14.84,177321.0
2023-06-05 13:15:00,14.84,14.84,14.81,14.84,70438.0,14.84,14.84,14.81,14.84,70438.0
2023-06-05 13:20:00,14.84,14.85,14.82,14.83,62254.0,14.84,14.85,14.82,14.83,62254.0
2023-06-05 13:25:00,14.83,14.83,14.78,14.79,105235.0,14.83,14.83,14.78,14.79,105235.0
2023-06-05 13:30:00,14.79,14.8,14.77,14.78,144286.0,14.79,14.8,14.77,14.78,144286.0
2023-06-05 13:35:00,14.78,14.78,14.76,14.77,79907.0,14.78,14.78,14.76,14.77,79907.0
2023-06-05 13:40:00,14.77,14.78,14.77,14.77,30136.0,14.77,14.78,14.77,14.77,30136.0
2023-06-05 13:45:00,14.78,14.8,14.77,14.79,129144.0,14.78,14.8,14.77,14.79,129144.0
2023-06-05 13:50:00,14.79,14.79,14.76,14.78,124742.0,14.79,14.79,14.76,14.78,124742.0
2023-06-05 13:55:00,14.77,14.81,14.77,14.8,202309.0,14.77,14.81,14.77,14.8,202309.0
2023-06-05 14:00:00,14.81,14.83,14.8,14.82,170781.0,14.81,14.83,14.8,14.82,170781.0
2023-06-05 14:05:00,14.82,14.82,14.77,14.79,185234.0,14.82,14.82,14.77,14.79,185234.0
2023-06-05 14:10:00,14.79,14.8,14.77,14.79,141548.0,14.79,14.8,14.77,14.79,141548.0
2023-06-05 14:15:00,14.79,14.82,14.78,14.82,137511.0,14.79,14.82,14.78,14.82,137511.0
2023-06-05 14:20:00,14.82,14.83,14.81,14.83,130904.0,14.82,14.83,14.81,14.83,130904.0
2023-06-05 14:25:00,14.82,14.83,14.8,14.83,136410.0,14.82,14.83,14.8,14.83,136410.0
2023-06-05 14:30:00,14.83,14.83,14.74,14.75,175373.0,14.83,14.83,14.74,14.75,175373.0
2023-06-05 14:35:00,14.75,14.78,14.74,14.75,143891.0,14.75,14.78,14.74,14.75,143891.0
2023-06-05 14:40:00,14.75,14.78,14.74,14.78,298452.0,14.75,14.78,14.74,14.78,298452.0
2023-06-05 14:45:00,14.77,14.77,14.74,14.74,120934.0,14.77,14.77,14.74,14.74,120934.0
2023-06-05 14:50:00,14.75,14.78,14.73,14.78,154444.0,14.75,14.78,14.73,14.78,154444.0
2023-06-05 14:55:00,14.78,14.79,14.76,14.77,100967.0,14.78,14.79,14.76,14.77,100967.0
2023-06-05 15:00:00,14.78,14.79,14.73,14.74,107030.0,14.78,14.79,14.73,14.74,107030.0
2023-06-05 15:05:00,14.74,14.76,14.72,14.75,150417.0,14.74,14.76,14.72,14.75,150417.0
2023-06-05 15:10:00,14.75,14.77,14.73,14.77,124136.0,14.75,14.77,14.73,14.77,124136.0
2023-06-05 15:15:00,14.76,14.78,14.75,14.76,170119.0,14.76,14.78,14.75,14.76,170119.0
2023-06-05 15:20:00,14.76,14.79,14.75,14.79,117305.0,14.76,14.79,14.75,14.79,117305.0
2023-06-05 15:25:00,14.79,14.8,14.77,14.79,200221.0,14.79,14.8,14.77,14.79,200221.0
2023-06-05 15:30:00,14.8,14.8,14.77,14.79,220143.0,14.8,14.8,14.77,14.79,220143.0
2023-06-05 15:35:00,14.79,14.81,14.77,14.81,139456.0,14.79,14.81,14.77,14.81,139456.0
2023-06-05 15:40:00,14.81,14.81,14.79,14.79,183122.0,14.81,14.81,14.79,14.79,183122.0
2023-06-05 15:45:00,14.79,14.8,14.78,14.79,231627.0,14.79,14.8,14.78,14.79,231627.0
2023-06-05 15:50:00,14.8,14.81,14.78,14.81,692249.0,14.8,14.81,14.78,14.81,692249.0
2023-06-05 15:55:00,14.8,14.83,14.8,14.81,1123218.0,14.8,14.83,14.8,14.81,1123218.0
2023-06-06 09:30:00,14.81,14.81,14.7,14.73,496535.0,14.81,14.81,14.7,14.73,496535.0
2023-06-06 09:35:00,14.73,14.87,14.72,14.82,238229.0,14.73,14.87,14.72,14.82,238229.0
2023-06-06 09:40:00,14.82,14.83,14.77,14.8,129663.0,14.82,14.83,14.77,14.8,129663.0
2023-06-06 09:45:00,14.8,14.88,14.8,14.83,244365.0,14.8,14.88,14.8,14.83,244365.0
2023-06-06 09:50:00,14.83,14.87,14.79,14.86,230566.0,14.83,14.87,14.79,14.86,230566.0
2023-06-06 09:55:00,14.87,14.89,14.84,14.88,101647.0,14.87,14.89,14.84,14.88,101647.0
2023-06-06 10:00:00,14.89,14.9,14.83,14.85,192201.0,14.89,14.9,14.83,14.85,192201.0
2023-06-06 10:05:00,14.87,14.93,14.86,14.93,199994.0,14.87,14.93,14.86,14.93,199994.0
2023-06-06 10:10:00,14.94,14.94,14.9,14.9,132518.0,14.94,14.94,14.9,14.9,132518.0
2023-06-06 10:15:00,14.91,14.93,14.88,14.92,107251.0,14.91,14.93,14.88,14.92,107251.0
2023-06-06 10:20:00,14.91,14.95,14.91,14.94,228392.0,14.91,14.95,14.91,14.94,228392.0
2023-06-06 10:25:00,14.94,14.95,14.91,14.93,83683.0,14.94,14.95,14.91,14.93,83683.0
2023-06-06 10:30:00,14.93,14.94,14.9,14.91,204725.0,14.93,14.94,14.9,14.91,204725.0
2023-06-06 10:35:00,14.91,14.92,14.87,14.9,153860.0,14.91,14.92,14.87,14.9,153860.0
2023-06-06 10:40:00,14.91,14.94,14.9,14.93,158573.0,14.91,14.94,14.9,14.93,158573.0
2023-06-06 10:45:00,14.92,14.97,14.92,14.97,300531.0,14.92,14.97,14.92,14.97,300531.0
2023-06-06 10:50:00,14.96,14.99,14.95,14.99,395516.0,14.96,14.99,14.95,14.99,395516.0
2023-06-06 10:55:00,14.99,14.99,14.95,14.98,93459.0,14.99,14.99,14.95,14.98,93459.0
2023-06-06 11:00:00,14.98,14.98,14.95,14.98,191636.0,14.98,14.98,14.95,14.98,191636.0
2023-06-06 11:05:00,14.97,14.98,14.95,14.97,96445.0,14.97,14.98,14.95,14.97,96445.0
2023-06-06 11:10:00,14.96,14.98,14.95,14.97,162001.0,14.96,14.98,14.95,14.97,162001.0
2023-06-06 11:15:00,14.96,14.98,14.95,14.96,126183.0,14.96,14.98,14.95,14.96,126183.0
2023-06-06 11:20:00,14.96,15.0,14.92,14.93,285419.0,14.96,15.0,14.92,14.93,285419.0
2023-06-06 11:25:00,14.94,14.98,14.91,14.97,109700.0,14.94,14.98,14.91,14.97,109700.0
2023-06-06 11:30:00,14.96,14.99,14.93,14.94,161364.0,14.96,14.99,14.93,14.94,161364.0
2023-06-06 11:35:00,14.94,14.95,14.9,14.92,177988.0,14.94,14.95,14.9,14.92,177988.0
2023-06-06 11:40:00,14.93,14.95,14.91,14.94,82062.0,14.93,14.95,14.91,14.94,82062.0
2023-06-06 11:45:00,14.94,14.95,14.92,14.93,110293.0,14.94,14.95,14.92,14.93,110293.0
2023-06-06 11:50:00,14.93,14.93,14.9,14.9,114382.0,14.93,14.93,14.9,14.9,114382.0
2023-06-06 11:55:00,14.9,14.92,14.88,14.91,110979.0,14.9,14.92,14.88,14.91,110979.0
2023-06-06 12:00:00,14.9,14.94,14.9,14.92,116025.0,14.9,14.94,14.9,14.92,116025.0
2023-06-06 12:05:00,14.92,14.93,14.88,14.92,111810.0,14.92,14.93,14.88,14.92,111810.0
2023-06-06 12:10:00,14.92,14.93,14.91,14.92,60193.0,14.92,14.93,14.91,14.92,60193.0
2023-06-06 12:15:00,14.92,14.96,14.91,14.96,86924.0,14.92,14.96,14.91,14.96,86924.0
2023-06-06 12:20:00,14.96,14.98,14.96,14.98,97322.0,14.96,14.98,14.96,14.98,97322.0
2023-06-06 12:25:00,14.98,15.02,14.97,15.0,542388.0,14.98,15.02,14.97,15.0,542388.0
2023-06-06 12:30:00,15.0,15.01,14.94,14.95,169262.0,15.0,15.01,14.94,14.95,169262.0
2023-06-06 12:35:00,14.95,14.95,14.91,14.94,161640.0,14.95,14.95,14.91,14.94,161640.0
2023-06-06 12:40:00,14.94,14.94,14.9,14.92,198009.0,14.94,14.94,14.9,14.92,198009.0
2023-06-06 12:45:00,14.92,14.92,14.89,14.9,134622.0,14.92,14.92,14.89,14.9,134622.0
2023-06-06 12:50:00,14.9,14.92,14.9,14.9,78466.0,14.9,14.92,14.9,14.9,78466.0
2023-06-06 12:55:00,14.91,14.93,14.9,14.92,57714.0,14.91,14.93,14.9,14.92,57714.0
2023-06-06 13:00:00,14.92,14.93,14.9,14.91,179375.0,14.92,14.93,14.9,14.91,179375.0
2023-06-06 13:05:00,14.9,14.92,14.89,14.92,122181.0,14.9,14.92,14.89,14.92,122181.0
2023-06-06 13:10:00,14.92,14.93,14.91,14.93,44699.0,14.92,14.93,14.91,14.93,44699.0
2023-06-06 13:15:00,14.93,14.93,14.89,14.91,215700.0,14.93,14.93,14.89,14.91,215700.0
2023-06-06 13:20:00,14.9,14.91,14.87,14.9,347610.0,14.9,14.91,14.87,14.9,347610.0
2023-06-06 13:25:00,14.9,14.91,14.86,14.9,122485.0,14.9,14.91,14.86,14.9,122485.0
2023-06-06 13:30:00,14.89,14.9,14.87,14.9,78532.0,14.89,14.9,14.87,14.9,78532.0
2023-06-06 13:35:00,14.9,14.92,14.9,14.91,59406.0,14.9,14.92,14.9,14.91,59406.0
2023-06-06 13:40:00,14.9,14.91,14.89,14.9,68331.0,14.9,14.91,14.89,14.9,68331.0
2023-06-06 13:45:00,14.89,14.9,14.88,14.89,56501.0,14.89,14.9,14.88,14.89,56501.0
2023-06-06 13:50:00,14.9,14.91,14.87,14.89,75249.0,14.9,14.91,14.87,14.89,75249.0
2023-06-06 13:55:00,14.89,14.89,14.86,14.88,151635.0,14.89,14.89,14.86,14.88,151635.0
2023-06-06 14:00:00,14.89,14.89,14.83,14.87,116310.0,14.89,14.89,14.83,14.87,116310.0
2023-06-06 14:05:00,14.87,14.88,14.85,14.88,47041.0,14.87,14.88,14.85,14.88,47041.0
2023-06-06 14:10:00,14.88,14.9,14.87,14.9,94164.0,14.88,14.9,14.87,14.9,94164.0
2023-06-06 14:15:00,14.9,14.91,14.88,14.89,79044.0,14.9,14.91,14.88,14.89,79044.0
2023-06-06 14:20:00,14.89,14.9,14.88,14.88,105080.0,14.89,14.9,14.88,14.88,105080.0
2023-06-06 14:25:00,14.89,14.91,14.88,14.91,97788.0,14.89,14.91,14.88,14.91,97788.0
2023-06-06 14:30:00,14.9,14.91,14.88,14.89,99515.0,14.9,14.91,14.88,14.89,99515.0
2023-06-06 14:35:00,14.88,14.91,14.88,14.91,93377.0,14.88,14.91,14.88,14.91,93377.0
2023-06-06 14:40:00,14.91,14.91,14.89,14.91,103791.0,14.91,14.91,14.89,14.91,103791.0
2023-06-06 14:45:00,14.91,14.95,14.9,14.94,205691.0,14.91,14.95,14.9,14.94,205691.0
2023-06-06 14:50:00,14.94,14.95,14.93,14.94,125761.0,14.94,14.95,14.93,14.94,125761.0
2023-06-06 14:55:00,14.94,14.94,14.92,14.92,54788.0,14.94,14.94,14.92,14.92,54788.0
2023-06-06 15:00:00,14.93,14.95,14.92,14.92,140329.0,14.93,14.95,14.92,14.92,140329.0
2023-06-06 15:05:00,14.92,14.94,14.92,14.94,151875.0,14.92,14.94,14.92,14.94,151875.0
2023-06-06 15:10:00,14.94,14.95,14.91,14.91,185198.0,14.94,14.95,14.91,14.91,185198.0
2023-06-06 15:15:00,14.91,14.93,14.91,14.93,106648.0,14.91,14.93,14.91,14.93,106648.0
2023-06-06 15:20:00,14.93,14.94,14.92,14.94,147240.0,14.93,14.94,14.92,14.94,147240.0
2023-06-06 15:25:00,14.94,14.95,14.93,14.95,168332.0,14.94,14.95,14.93,14.95,168332.0
2023-06-06 15:30:00,14.95,14.96,14.93,14.95,414818.0,14.95,14.96,14.93,14.95,414818.0
2023-06-06 15:35:00,14.94,14.96,14.92,14.92,345528.0,14.94,14.96,14.92,14.92,345528.0
2023-06-06 15:40:00,14.93,14.94,14.91,14.93,333462.0,14.93,14.94,14.91,14.93,333462.0
2023-06-06 15:45:00,14.93,14.94,14.91,14.93,284686.0,14.93,14.94,14.91,14.93,284686.0
2023-06-06 15:50:00,14.93,14.94,14.91,14.92,507706.0,14.93,14.94,14.91,14.92,507706.0
2023-06-06 15:55:00,14.93,14.93,14.91,14.93,1021711.0,14.93,14.93,14.91,14.93,1021711.0
2023-06-07 09:30:00,15.02,15.03,14.94,14.99,782876.0,15.02,15.03,14.94,14.99,782876.0
2023-06-07 09:35:00,15.0,15.01,14.94,15.0,299421.0,15.0,15.01,14.94,15.0,299421.0
2023-06-07 09:40:00,15.0,15.0,14.91,14.97,243588.0,15.0,15.0,14.91,14.97,243588.0
2023-06-07 09:45:00,14.98,15.0,14.93,14.96,269155.0,14.98,15.0,14.93,14.96,269155.0
2023-06-07 09:50:00,14.97,15.0,14.95,14.98,206215.0,14.97,15.0,14.95,14.98,206215.0
2023-06-07 09:55:00,14.98,15.02,14.97,15.01,217791.0,14.98,15.02,14.97,15.01,217791.0
2023-06-07 10:00:00,15.01,15.02,14.98,15.01,229769.0,15.01,15.02,14.98,15.01,229769.0
2023-06-07 10:05:00,15.0,15.01,14.97,14.99,133907.0,15.0,15.01,14.97,14.99,133907.0
2023-06-07 10:10:00,15.0,15.03,14.99,15.0,388754.0,15.0,15.03,14.99,15.0,388754.0
2023-06-07 10:15:00,14.99,15.04,14.98,15.02,312731.0,14.99,15.04,14.98,15.02,312731.0
2023-06-07 10:20:00,15.01,15.04,14.97,14.97,152023.0,15.01,15.04,14.97,14.97,152023.0
2023-06-07 10:25:00,14.98,15.02,14.95,15.02,227906.0,14.98,15.02,14.95,15.02,227906.0
2023-06-07 10:30:00,15.02,15.04,15.01,15.03,126779.0,15.02,15.04,15.01,15.03,126779.0
2023-06-07 10:35:00,15.03,15.03,14.95,14.97,153272.0,15.03,15.03,14.95,14.97,153272.0
2023-06-07 10:40:00,14.97,14.97,14.9,14.92,190676.0,14.97,14.97,14.9,14.92,190676.0
2023-06-07 10:45:00,14.91,14.95,14.9,14.93,309730.0,14.91,14.95,14.9,14.93,309730.0
2023-06-07 10:50:00,14.92,14.95,14.91,14.95,241487.0,14.92,14.95,14.91,14.95,241487.0
2023-06-07 10:55:00,14.94,15.01,14.94,15.01,237335.0,14.94,15.01,14.94,15.01,237335.0
2023-06-07 11:00:00,15.01,15.02,14.99,15.01,119381.0,15.01,15.02,14.99,15.01,119381.0
2023-06-07 11:05:00,15.01,15.05,15.0,15.04,228174.0,15.01,15.05,15.0,15.04,228174.0
2023-06-07 11:10:00,15.04,15.09,15.03,15.08,580537.0,15.04,15.09,15.03,15.08,580537.0
2023-06-07 11:15:00,15.08,15.09,15.07,15.08,223460.0,15.08,15.09,15.07,15.08,223460.0
2023-06-07 11:20:00,15.08,15.13,15.07,15.13,269983.0,15.08,15.13,15.07,15.13,269983.0
2023-06-07 11:25:00,15.12,15.17,15.12,15.15,276297.0,15.12,15.17,15.12,15.15,276297.0
2023-06-07 11:30:00,15.15,15.16,15.13,15.14,207623.0,15.15,15.16,15.13,15.14,207623.0
2023-06-07 11:35:00,15.14,15.18,15.13,15.15,269950.0,15.14,15.18,15.13,15.15,269950.0
2023-06-07 11:40:00,15.15,15.17,15.13,15.17,273666.0,15.15,15.17,15.13,15.17,273666.0
2023-06-07 11:45:00,15.17,15.2,15.16,15.19,223081.0,15.17,15.2,15.16,15.19,223081.0
2023-06-07 11:50:00,15.19,15.21,15.17,15.19,388465.0,15.19,15.21,15.17,15.19,388465.0
2023-06-07 11:55:00,15.18,15.19,15.15,15.17,334841.0,15.18,15.19,15.15,15.17,334841.0
2023-06-07 12:00:00,15.18,15.24,15.17,15.24,316379.0,15.18,15.24,15.17,15.24,316379.0
2023-06-07 12:05:00,15.24,15.24,15.21,15.24,154522.0,15.24,15.24,15.21,15.24,154522.0
2023-06-07 12:10:00,15.23,15.26,15.22,15.26,329984.0,15.23,15.26,15.22,15.26,329984.0
2023-06-07 12:15:00,15.26,15.27,15.22,15.24,225181.0,15.26,15.27,15.22,15.24,225181.0
2023-06-07 12:20:00,15.24,15.25,15.2,15.21,154482.0,15.24,15.25,15.2,15.21,154482.0
2023-06-07 12:25:00,15.21,15.22,15.18,15.2,227231.0,15.21,15.22,15.18,15.2,227231.0
2023-06-07 12:30:00,15.2,15.25,15.19,15.22,161771.0,15.2,15.25,15.19,15.22,161771.0
2023-06-07 12:35:00,15.23,15.24,15.21,15.24,90744.0,15.23,15.24,15.21,15.24,90744.0
2023-06-07 12:40:00,15.24,15.27,15.23,15.26,159687.0,15.24,15.27,15.23,15.26,159687.0
2023-06-07 12:45:00,15.26,15.27,15.23,15.24,154579.0,15.26,15.27,15.23,15.24,154579.0
2023-06-07 12:50:00,15.24,15.27,15.23,15.25,227354.0,15.24,15.27,15.23,15.25,227354.0
2023-06-07 12:55:00,15.26,15.26,15.23,15.26,116907.0,15.26,15.26,15.23,15.26,116907.0
2023-06-07 13:00:00,15.26,15.26,15.22,15.24,165379.0,15.26,15.26,15.22,15.24,165379.0
2023-06-07 13:05:00,15.24,15.27,15.22,15.26,182560.0,15.24,15.27,15.22,15.26,182560.0
2023-06-07 13:10:00,15.26,15.26,15.21,15.24,164171.0,15.26,15.26,15.21,15.24,164171.0
2023-06-07 13:15:00,15.24,15.25,15.18,15.19,125029.0,15.24,15.25,15.18,15.19,125029.0
2023-06-07 13:20:00,15.18,15.21,15.17,15.21,173798.0,15.18,15.21,15.17,15.21,173798.0
2023-06-07 13:25:00,15.2,15.22,15.19,15.19,171888.0,15.2,15.22,15.19,15.19,171888.0
2023-06-07 13:30:00,15.2,15.2,15.15,15.15,145400.0,15.2,15.2,15.15,15.15,145400.0
2023-06-07 13:35:00,15.16,15.16,15.08,15.09,221651.0,15.16,15.16,15.08,15.09,221651.0
2023-06-07 13:40:00,15.09,15.14,15.08,15.14,188191.0,15.09,15.14,15.08,15.14,188191.0
2023-06-07 13:45:00,15.14,15.14,15.09,15.11,160614.0,15.14,15.14,15.09,15.11,160614.0
2023-06-07 13:50:00,15.1,15.13,15.09,15.09,201154.0,15.1,15.13,15.09,15.09,201154.0
2023-06-07 13:55:00,15.08,15.09,15.06,15.07,166914.0,15.08,15.09,15.06,15.07,166914.0
2023-06-07 14:00:00,15.08,15.11,15.07,15.09,169463.0,15.08,15.11,15.07,15.09,169463.0
2023-06-07 14:05:00,15.1,15.13,15.09,15.13,88657.0,15.1,15.13,15.09,15.13,88657.0
2023-06-07 14:10:00,15.13,15.14,15.1,15.13,160072.0,15.13,15.14,15.1,15.13,160072.0
2023-06-07 14:15:00,15.13,15.17,15.12,15.16,149394.0,15.13,15.17,15.12,15.16,149394.0
2023-06-07 14:20:00,15.15,15.18,15.15,15.18,88954.0,15.15,15.18,15.15,15.18,88954.0
2023-06-07 14:25:00,15.17,15.18,15.14,15.15,125859.0,15.17,15.18,15.14,15.15,125859.0
2023-06-07 14:30:00,15.14,15.15,15.12,15.13,134922.0,15.14,15.15,15.12,15.13,134922.0
2023-06-07 14:35:00,15.13,15.14,15.11,15.12,59269.0,15.13,15.14,15.11,15.12,59269.0
2023-06-07 14:40:00,15.12,15.13,15.11,15.13,59098.0,15.12,15.13,15.11,15.13,59098.0
2023-06-07 14:45:00,15.12,15.13,15.09,15.09,89927.0,15.12,15.13,15.09,15.09,89927.0
2023-06-07 14:50:00,15.1,15.12,15.09,15.12,59917.0,15.1,15.12,15.09,15.12,59917.0
2023-06-07 14:55:00,15.12,15.13,15.1,15.12,72384.0,15.12,15.13,15.1,15.12,72384.0
2023-06-07 15:00:00,15.12,15.16,15.11,15.15,95875.0,15.12,15.16,15.11,15.15,95875.0
2023-06-07 15:05:00,15.15,15.16,15.14,15.15,62634.0,15.15,15.16,15.14,15.15,62634.0
2023-06-07 15:10:00,15.15,15.15,15.13,15.14,73119.0,15.15,15.15,15.13,15.14,73119.0
2023-06-07 15:15:00,15.13,15.16,15.13,15.15,215419.0,15.13,15.16,15.13,15.15,215419.0
2023-06-07 15:20:00,15.16,15.17,15.15,15.16,179139.0,15.16,15.17,15.15,15.16,179139.0
2023-06-07 15:25:00,15.16,15.16,15.13,15.16,139053.0,15.16,15.16,15.13,15.16,139053.0
2023-06-07 15:30:00,15.16,15.17,15.15,15.17,171790.0,15.16,15.17,15.15,15.17,171790.0
2023-06-07 15:35:00,15.17,15.18,15.14,15.15,323053.0,15.17,15.18,15.14,15.15,323053.0
2023-06-07 15:40:00,15.15,15.15,15.13,15.14,148828.0,15.15,15.15,15.13,15.14,148828.0
2023-06-07 15:45:00,15.15,15.16,15.13,15.14,318874.0,15.15,15.16,15.13,15.14,318874.0
2023-06-07 15:50:00,15.14,15.17,15.14,15.16,520014.0,15.14,15.17,15.14,15.16,520014.0
2023-06-07 15:55:00,15.16,15.17,15.14,15.17,918035.0,15.16,15.17,15.14,15.17,918035.0
2023-06-08 09:30:00,15.16,15.29,15.13,15.16,664423.0,15.16,15.29,15.13,15.16,664423.0
2023-06-08 09:35:00,15.16,15.24,15.14,15.16,246686.0,15.16,15.24,15.14,15.16,246686.0
2023-06-08 09:40:00,15.17,15.21,15.14,15.15,284620.0,15.17,15.21,15.14,15.15,284620.0
2023-06-08 09:45:00,15.15,15.2,15.12,15.18,217380.0,15.15,15.2,15.12,15.18,217380.0
2023-06-08 09:50:00,15.17,15.19,15.09,15.11,275554.0,15.17,15.19,15.09,15.11,275554.0
2023-06-08 09:55:00,15.11,15.21,15.1,15.21,317095.0,15.11,15.21,15.1,15.21,317095.0
2023-06-08 10:00:00,15.21,15.25,15.2,15.21,262313.0,15.21,15.25,15.2,15.21,262313.0
2023-06-08 10:05:00,15.21,15.23,15.19,15.21,166985.0,15.21,15.23,15.19,15.21,166985.0
2023-06-08 10:10:00,15.2,15.21,15.19,15.2,152898.0,15.2,15.21,15.19,15.2,152898.0
2023-06-08 10:15:00,15.21,15.25,15.2,15.24,268348.0,15.21,15.25,15.2,15.24,268348.0
2023-06-08 10:20:00,15.25,15.29,15.24,15.28,248881.0,15.25,15.29,15.24,15.28,248881.0
2023-06-08 10:25:00,15.28,15.32,15.24,15.32,293145.0,15.28,15.32,15.24,15.32,293145.0
2023-06-08 10:30:00,15.32,15.34,15.31,15.34,294992.0,15.32,15.34,15.31,15.34,294992.0
2023-06-08 10:35:00,15.34,15.41,15.32,15.37,859521.0,15.34,15.41,15.32,15.37,859521.0
2023-06-08 10:40:00,15.37,15.42,15.37,15.42,348007.0,15.37,15.42,15.37,15.42,348007.0
2023-06-08 10:45:00,15.42,15.43,15.4,15.42,360511.0,15.42,15.43,15.4,15.42,360511.0
2023-06-08 10:50:00,15.43,15.45,15.4,15.41,394579.0,15.43,15.45,15.4,15.41,394579.0
2023-06-08 10:55:00,15.41,15.46,15.4,15.43,325431.0,15.41,15.46,15.4,15.43,325431.0
2023-06-08 11:00:00,15.43,15.45,15.4,15.41,383043.0,15.43,15.45,15.4,15.41,383043.0
2023-06-08 11:05:00,15.41,15.41,15.35,15.36,209015.0,15.41,15.41,15.35,15.36,209015.0
2023-06-08 11:10:00,15.36,15.38,15.34,15.35,198664.0,15.36,15.38,15.34,15.35,198664.0
2023-06-08 11:15:00,15.36,15.37,15.33,15.36,218813.0,15.36,15.37,15.33,15.36,218813.0
2023-06-08 11:20:00,15.36,15.4,15.36,15.4,121717.0,15.36,15.4,15.36,15.4,121717.0
2023-06-08 11:25:00,15.4,15.42,15.38,15.42,130040.0,15.4,15.42,15.38,15.42,130040.0
2023-06-08 11:30:00,15.42,15.45,15.41,15.44,230822.0,15.42,15.45,15.41,15.44,230822.0
2023-06-08 11:35:00,15.45,15.45,15.43,15.43,171468.0,15.45,15.45,15.43,15.43,171468.0
2023-06-08 11:40:00,15.44,15.47,15.44,15.46,272183.0,15.44,15.47,15.44,15.46,272183.0
2023-06-08 11:45:00,15.46,15.48,15.44,15.45,228881.0,15.46,15.48,15.44,15.45,228881.0
2023-06-08 11:50:00,15.45,15.47,15.44,15.44,118524.0,15.45,15.47,15.44,15.44,118524.0
2023-06-08 11:55:00,15.44,15.48,15.43,15.48,198110.0,15.44,15.48,15.43,15.48,198110.0
2023-06-08 12:00:00,15.48,15.52,15.47,15.52,697308.0,15.48,15.52,15.47,15.52,697308.0
2023-06-08 12:05:00,15.52,15.6,15.51,15.54,735332.0,15.52,15.6,15.51,15.54,735332.0
2023-06-08 12:10:00,15.54,15.58,15.54,15.56,252964.0,15.54,15.58,15.54,15.56,252964.0
2023-06-08 12:15:00,15.56,15.56,15.49,15.51,440959.0,15.56,15.56,15.49,15.51,440959.0
2023-06-08 12:20:00,15.51,15.57,15.51,15.55,231604.0,15.51,15.57,15.51,15.55,231604.0
2023-06-08 12:25:00,15.54,15.57,15.53,15.57,207820.0,15.54,15.57,15.53,15.57,207820.0
2023-06-08 12:30:00,15.57,15.59,15.52,15.53,459958.0,15.57,15.59,15.52,15.53,459958.0
2023-06-08 12:35:00,15.53,15.53,15.5,15.52,110480.0,15.53,15.53,15.5,15.52,110480.0
2023-06-08 12:40:00,15.53,15.56,15.52,15.56,156335.0,15.53,15.56,15.52,15.56,156335.0
2023-06-08 12:45:00,15.55,15.56,15.53,15.54,109660.0,15.55,15.56,15.53,15.54,109660.0
2023-06-08 12:50:00,15.55,15.55,15.54,15.55,40700.0,15.55,15.55,15.54,15.55,40700.0
2023-06-08 12:55:00,15.54,15.57,15.53,15.54,156245.0,15.54,15.57,15.53,15.54,156245.0
2023-06-08 13:00:00,15.54,15.55,15.53,15.54,55622.0,15.54,15.55,15.53,15.54,55622.0
2023-06-08 13:05:00,15.54,15.55,15.54,15.54,46586.0,15.54,15.55,15.54,15.54,46586.0
2023-06-08 13:10:00,15.54,15.55,15.52,15.54,93349.0,15.54,15.55,15.52,15.54,93349.0
2023-06-08 13:15:00,15.54,15.55,15.53,15.53,94372.0,15.54,15.55,15.53,15.53,94372.0
2023-06-08 13:20:00,15.54,15.54,15.51,15.53,62272.0,15.54,15.54,15.51,15.53,62272.0
2023-06-08 13:25:00,15.53,15.54,15.52,15.54,92675.0,15.53,15.54,15.52,15.54,92675.0
2023-06-08 13:30:00,15.53,15.55,15.52,15.53,100959.0,15.53,15.55,15.52,15.53,100959.0
2023-06-08 13:35:00,15.53,15.53,15.5,15.52,94398.0,15.53,15.53,15.5,15.52,94398.0
2023-06-08 13:40:00,15.52,15.52,15.47,15.48,240865.0,15.52,15.52,15.47,15.48,240865.0
2023-06-08 13:45:00,15.48,15.48,15.46,15.47,157752.0,15.48,15.48,15.46,15.47,157752.0
2023-06-08 13:50:00,15.46,15.5,15.46,15.49,135139.0,15.46,15.5,15.46,15.49,135139.0
2023-06-08 13:55:00,15.49,15.49,15.48,15.48,50418.0,15.49,15.49,15.48,15.48,50418.0
2023-06-08 14:00:00,15.49,15.5,15.46,15.46,129227.0,15.49,15.5,15.46,15.46,129227.0
2023-06-08 14:05:00,15.46,15.47,15.42,15.42,200714.0,15.46,15.47,15.42,15.42,200714.0
2023-06-08 14:10:00,15.43,15.44,15.41,15.42,113903.0,15.43,15.44,15.41,15.42,113903.0
2023-06-08 14:15:00,15.43,15.45,15.42,15.44,86807.0,15.43,15.45,15.42,15.44,86807.0
2023-06-08 14:20:00,15.45,15.46,15.44,15.45,68014.0,15.45,15.46,15.44,15.45,68014.0
2023-06-08 14:25:00,15.45,15.45,15.43,15.45,86237.0,15.45,15.45,15.43,15.45,86237.0
2023-06-08 14:30:00,15.45,15.46,15.44,15.45,113276.0,15.45,15.46,15.44,15.45,113276.0
2023-06-08 14:35:00,15.45,15.45,15.42,15.43,113986.0,15.45,15.45,15.42,15.43,113986.0
2023-06-08 14:40:00,15.43,15.43,15.4,15.41,127657.0,15.43,15.43,15.4,15.41,127657.0
2023-06-08 14:45:00,15.41,15.41,15.38,15.4,176657.0,15.41,15.41,15.38,15.4,176657.0
2023-06-08 14:50:00,15.4,15.4,15.38,15.39,133974.0,15.4,15.4,15.38,15.39,133974.0
2023-06-08 14:55:00,15.4,15.41,15.39,15.4,124941.0,15.4,15.41,15.39,15.4,124941.0
2023-06-08 15:00:00,15.4,15.41,15.37,15.38,141838.0,15.4,15.41,15.37,15.38,141838.0
2023-06-08 15:05:00,15.38,15.38,15.37,15.38,67878.0,15.38,15.38,15.37,15.38,67878.0
2023-06-08 15:10:00,15.38,15.39,15.37,15.37,196166.0,15.38,15.39,15.37,15.37,196166.0
2023-06-08 15:15:00,15.37,15.38,15.32,15.33,176886.0,15.37,15.38,15.32,15.33,176886.0
2023-06-08 15:20:00,15.33,15.35,15.32,15.34,183408.0,15.33,15.35,15.32,15.34,183408.0
2023-06-08 15:25:00,15.35,15.35,15.3,15.3,301951.0,15.35,15.35,15.3,15.3,301951.0
2023-06-08 15:30:00,15.31,15.31,15.28,15.29,292088.0,15.31,15.31,15.28,15.29,292088.0
2023-06-08 15:35:00,15.29,15.31,15.29,15.29,178679.0,15.29,15.31,15.29,15.29,178679.0
2023-06-08 15:40:00,15.29,15.32,15.29,15.3,315578.0,15.29,15.32,15.29,15.3,315578.0
2023-06-08 15:45:00,15.31,15.31,15.27,15.29,502166.0,15.31,15.31,15.27,15.29,502166.0
2023-06-08 15:50:00,15.29,15.3,15.27,15.29,467968.0,15.29,15.3,15.27,15.29,467968.0
2023-06-08 15:55:00,15.29,15.3,15.27,15.29,1331006.0,15.29,15.3,15.27,15.29,1331006.0
2023-06-09 09:30:00,15.33,15.4,15.31,15.36,561381.0,15.33,15.4,15.31,15.36,561381.0
2023-06-09 09:35:00,15.36,15.41,15.32,15.41,268378.0,15.36,15.41,15.32,15.41,268378.0
2023-06-09 09:40:00,15.41,15.43,15.35,15.42,331213.0,15.41,15.43,15.35,15.42,331213.0
2023-06-09 09:45:00,15.41,15.47,15.39,15.42,391096.0,15.41,15.47,15.39,15.42,391096.0
2023-06-09 09:50:00,15.42,15.49,15.41,15.47,297817.0,15.42,15.49,15.41,15.47,297817.0
2023-06-09 09:55:00,15.47,15.48,15.42,15.44,154984.0,15.47,15.48,15.42,15.44,154984.0
2023-06-09 10:00:00,15.44,15.5,15.43,15.49,226789.0,15.44,15.5,15.43,15.49,226789.0
2023-06-09 10:05:00,15.5,15.51,15.48,15.51,138997.0,15.5,15.51,15.48,15.51,138997.0
2023-06-09 10:10:00,15.5,15.55,15.5,15.54,315772.0,15.5,15.55,15.5,15.54,315772.0
2023-06-09 10:15:00,15.53,15.57,15.53,15.55,326111.0,15.53,15.57,15.53,15.55,326111.0
2023-06-09 10:20:00,15.56,15.56,15.51,15.55,307656.0,15.56,15.56,15.51,15.55,307656.0
2023-06-09 10:25:00,15.55,15.63,15.53,15.63,440935.0,15.55,15.63,15.53,15.63,440935.0
2023-06-09 10:30:00,15.63,15.67,15.62,15.63,516189.0,15.63,15.67,15.62,15.63,516189.0
2023-06-09 10:35:00,15.64,15.64,15.59,15.63,251321.0,15.64,15.64,15.59,15.63,251321.0
2023-06-09 10:40:00,15.63,15.63,15.56,15.57,280123.0,15.63,15.63,15.56,15.57,280123.0
2023-06-09 10:45:00,15.57,15.63,15.56,15.58,281173.0,15.57,15.63,15.56,15.58,281173.0
2023-06-09 10:50:00,15.58,15.59,15.53,15.56,231499.0,15.58,15.59,15.53,15.56,231499.0
2023-06-09 10:55:00,15.56,15.57,15.52,15.54,221839.0,15.56,15.57,15.52,15.54,221839.0
2023-06-09 11:00:00,15.54,15.56,15.5,15.52,154783.0,15.54,15.56,15.5,15.52,154783.0
2023-06-09 11:05:00,15.52,15.54,15.5,15.51,179985.0,15.52,15.54,15.5,15.51,179985.0
2023-06-09 11:10:00,15.51,15.51,15.49,15.5,155192.0,15.51,15.51,15.49,15.5,155192.0
2023-06-09 11:15:00,15.5,15.51,15.48,15.51,204764.0,15.5,15.51,15.48,15.51,204764.0
2023-06-09 11:20:00,15.5,15.51,15.47,15.48,147342.0,15.5,15.51,15.47,15.48,147342.0
2023-06-09 11:25:00,15.47,15.5,15.44,15.47,236324.0,15.47,15.5,15.44,15.47,236324.0
2023-06-09 11:30:00,15.47,15.49,15.44,15.49,497341.0,15.47,15.49,15.44,15.49,497341.0
2023-06-09 11:35:00,15.49,15.55,15.49,15.54,428350.0,15.49,15.55,15.49,15.54,428350.0
2023-06-09 11:40:00,15.54,15.59,15.54,15.59,344758.0,15.54,15.59,15.54,15.59,344758.0
2023-06-09 11:45:00,15.59,15.63,15.58,15.61,221000.0,15.59,15.63,15.58,15.61,221000.0
2023-06-09 11:50:00,15.61,15.66,15.61,15.65,415338.0,15.61,15.66,15.61,15.65,415338.0
2023-06-09 11:55:00,15.65,15.65,15.56,15.58,350895.0,15.65,15.65,15.56,15.58,350895.0
2023-06-09 12:00:00,15.58,15.58,15.51,15.54,330647.0,15.58,15.58,15.51,15.54,330647.0
2023-06-09 12:05:00,15.54,15.56,15.53,15.54,135476.0,15.54,15.56,15.53,15.54,135476.0
2023-06-09 12:10:00,15.54,15.57,15.53,15.57,187093.0,15.54,15.57,15.53,15.57,187093.0
2023-06-09 12:15:00,15.57,15.58,15.53,15.54,132552.0,15.57,15.58,15.53,15.54,132552.0
2023-06-09 12:20:00,15.54,15.54,15.51,15.53,91931.0,15.54,15.54,15.51,15.53,91931.0
2023-06-09 12:25:00,15.52,15.53,15.49,15.52,226672.0,15.52,15.53,15.49,15.52,226672.0
2023-06-09 12:30:00,15.51,15.56,15.5,15.56,235086.0,15.51,15.56,15.5,15.56,235086.0
2023-06-09 12:35:00,15.56,15.56,15.51,15.54,127916.0,15.56,15.56,15.51,15.54,127916.0
2023-06-09 12:40:00,15.54,15.56,15.53,15.55,132864.0,15.54,15.56,15.53,15.55,132864.0
2023-06-09 12:45:00,15.54,15.57,15.53,15.56,143454.0,15.54,15.57,15.53,15.56,143454.0
2023-06-09 12:50:00,15.56,15.57,15.54,15.55,55419.0,15.56,15.57,15.54,15.55,55419.0
2023-06-09 12:55:00,15.55,15.56,15.53,15.56,98167.0,15.55,15.56,15.53,15.56,98167.0
2023-06-09 13:00:00,15.56,15.56,15.52,15.56,121151.0,15.56,15.56,15.52,15.56,121151.0
2023-06-09 13:05:00,15.56,15.58,15.55,15.58,127170.0,15.56,15.58,15.55,15.58,127170.0
2023-06-09 13:10:00,15.58,15.59,15.55,15.59,120807.0,15.58,15.59,15.55,15.59,120807.0
2023-06-09 13:15:00,15.59,15.59,15.55,15.57,96678.0,15.59,15.59,15.55,15.57,96678.0
2023-06-09 13:20:00,15.57,15.57,15.54,15.55,73421.0,15.57,15.57,15.54,15.55,73421.0
2023-06-09 13:25:00,15.55,15.55,15.53,15.54,115628.0,15.55,15.55,15.53,15.54,115628.0
2023-06-09 13:30:00,15.54,15.56,15.53,15.56,121310.0,15.54,15.56,15.53,15.56,121310.0
2023-06-09 13:35:00,15.56,15.58,15.54,15.58,115839.0,15.56,15.58,15.54,15.58,115839.0
2023-06-09 13:40:00,15.58,15.59,15.55,15.57,132645.0,15.58,15.59,15.55,15.57,132645.0
2023-06-09 13:45:00,15.57,15.58,15.55,15.57,160078.0,15.57,15.58,15.55,15.57,160078.0
2023-06-09 13:50:00,15.58,15.58,15.56,15.58,77071.0,15.58,15.58,15.56,15.58,77071.0
2023-06-09 13:55:00,15.58,15.6,15.57,15.6,134879.0,15.58,15.6,15.57,15.6,134879.0
2023-06-09 14:00:00,15.6,15.62,15.58,15.62,140600.0,15.6,15.62,15.58,15.62,140600.0
2023-06-09 14:05:00,15.62,15.64,15.61,15.62,126378.0,15.62,15.64,15.61,15.62,126378.0
2023-06-09 14:10:00,15.63,15.65,15.62,15.65,192128.0,15.63,15.65,15.62,15.65,192128.0
2023-06-09 14:15:00,15.65,15.65,15.62,15.63,164912.0,15.65,15.65,15.62,15.63,164912.0
2023-06-09 14:20:00,15.63,15.65,15.62,15.65,143816.0,15.63,15.65,15.62,15.65,143816.0
2023-06-09 14:25:00,15.65,15.65,15.62,15.64,155405.0,15.65,15.65,15.62,15.64,155405.0
2023-06-09 14:30:00,15.64,15.64,15.59,15.6,379996.0,15.64,15.64,15.59,15.6,379996.0
2023-06-09 14:35:00,15.6,15.6,15.56,15.56,199910.0,15.6,15.6,15.56,15.56,199910.0
2023-06-09 14:40:00,15.57,15.58,15.54,15.56,107496.0,15.57,15.58,15.54,15.56,107496.0
2023-06-09 14:45:00,15.56,15.56,15.53,15.55,193308.0,15.56,15.56,15.53,15.55,193308.0
2023-06-09 14:50:00,15.54,15.56,15.53,15.54,102641.0,15.54,15.56,15.53,15.54,102641.0
2023-06-09 14:55:00,15.53,15.58,15.53,15.58,113531.0,15.53,15.58,15.53,15.58,113531.0
2023-06-09 15:00:00,15.58,15.61,15.57,15.6,186070.0,15.58,15.61,15.57,15.6,186070.0
2023-06-09 15:05:00,15.6,15.6,15.55,15.58,222349.0,15.6,15.6,15.55,15.58,222349.0
2023-06-09 15:10:00,15.58,15.59,15.57,15.59,84919.0,15.58,15.59,15.57,15.59,84919.0
2023-06-09 15:15:00,15.59,15.59,15.57,15.59,181877.0,15.59,15.59,15.57,15.59,181877.0
2023-06-09 15:20:00,15.59,15.62,15.58,15.6,192790.0,15.59,15.62,15.58,15.6,192790.0
2023-06-09 15:25:00,15.6,15.61,15.59,15.6,177428.0,15.6,15.61,15.59,15.6,177428.0
2023-06-09 15:30:00,15.6,15.62,15.58,15.59,224243.0,15.6,15.62,15.58,15.59,224243.0
2023-06-09 15:35:00,15.59,15.62,15.58,15.62,364790.0,15.59,15.62,15.58,15.62,364790.0
2023-06-09 15:40:00,15.62,15.62,15.61,15.62,168787.0,15.62,15.62,15.61,15.62,168787.0
2023-06-09 15:45:00,15.62,15.64,15.61,15.63,429850.0,15.62,15.64,15.61,15.63,429850.0
2023-06-09 15:50:00,15.63,15.63,15.6,15.61,698137.0,15.63,15.63,15.6,15.61,698137.0
2023-06-09 15:55:00,15.61,15.61,15.56,15.57,959508.0,15.61,15.61,15.56,15.57,959508.0
2023-06-12 09:30:00,15.75,16.06,15.73,15.92,1706235.0,15.75,16.06,15.73,15.92,1706235.0
2023-06-12 09:35:00,15.93,15.99,15.8,15.96,738905.0,15.93,15.99,15.8,15.96,738905.0
2023-06-12 09:40:00,15.97,16.09,15.95,16.07,790063.0,15.97,16.09,15.95,16.07,790063.0
2023-06-12 09:45:00,16.08,16.15,16.02,16.15,869967.0,16.08,16.15,16.02,16.15,869967.0
2023-06-12 09:50:00,16.15,16.24,16.14,16.2,983566.0,16.15,16.24,16.14,16.2,983566.0
2023-06-12 09:55:00,16.2,16.29,16.14,16.28,650050.0,16.2,16.29,16.14,16.28,650050.0
2023-06-12 10:00:00,16.29,16.31,16.22,16.28,692227.0,16.29,16.31,16.22,16.28,692227.0
2023-06-12 10:05:00,16.29,16.3,16.2,16.24,674148.0,16.29,16.3,16.2,16.24,674148.0
2023-06-12 10:10:00,16.24,16.34,16.23,16.34,612137.0,16.24,16.34,16.23,16.34,612137.0
2023-06-12 10:15:00,16.34,16.34,16.24,16.31,625167.0,16.34,16.34,16.24,16.31,625167.0
2023-06-12 10:20:00,16.32,16.32,16.25,16.31,330978.0,16.32,16.32,16.25,16.31,330978.0
2023-06-12 10:25:00,16.32,16.37,16.27,16.35,706878.0,16.32,16.37,16.27,16.35,706878.0
2023-06-12 10:30:00,16.36,16.36,16.3,16.3,314430.0,16.36,16.36,16.3,16.3,314430.0
2023-06-12 10:35:00,16.3,16.32,16.2,16.22,612232.0,16.3,16.32,16.2,16.22,612232.0
2023-06-12 10:40:00,16.22,16.23,16.13,16.13,510431.0,16.22,16.23,16.13,16.13,510431.0
2023-06-12 10:45:00,16.14,16.15,16.08,16.11,459391.0,16.14,16.15,16.08,16.11,459391.0
2023-06-12 10:50:00,16.11,16.11,16.04,16.11,486685.0,16.11,16.11,16.04,16.11,486685.0
2023-06-12 10:55:00,16.11,16.14,16.05,16.06,441248.0,16.11,16.14,16.05,16.06,441248.0
2023-06-12 11:00:00,16.07,16.12,16.05,16.06,353468.0,16.07,16.12,16.05,16.06,353468.0
2023-06-12 11:05:00,16.07,16.15,16.06,16.13,502684.0,16.07,16.15,16.06,16.13,502684.0
2023-06-12 11:10:00,16.14,16.2,16.11,16.16,496200.0,16.14,16.2,16.11,16.16,496200.0
2023-06-12 11:15:00,16.16,16.17,16.11,16.14,238451.0,16.16,16.17,16.11,16.14,238451.0
2023-06-12 11:20:00,16.14,16.14,16.09,16.09,216876.0,16.14,16.14,16.09,16.09,216876.0
2023-06-12 11:25:00,16.1,16.13,16.07,16.09,221512.0,16.1,16.13,16.07,16.09,221512.0
2023-06-12 11:30:00,16.1,16.1,16.06,16.07,191376.0,16.1,16.1,16.06,16.07,191376.0
2023-06-12 11:35:00,16.07,16.08,16.05,16.07,140416.0,16.07,16.08,16.05,16.07,140416.0
2023-06-12 11:40:00,16.07,16.08,16.05,16.06,231347.0,16.07,16.08,16.05,16.06,231347.0
2023-06-12 11:45:00,16.06,16.07,16.02,16.05,252850.0,16.06,16.07,16.02,16.05,252850.0
2023-06-12 11:50:00,16.05,16.06,16.02,16.05,197608.0,16.05,16.06,16.02,16.05,197608.0
2023-06-12 11:55:00,16.04,16.09,16.04,16.07,160576.0,16.04,16.09,16.04,16.07,160576.0
2023-06-12 12:00:00,16.07,16.12,16.07,16.12,119830.0,16.07,16.12,16.07,16.12,119830.0
2023-06-12 12:05:00,16.11,16.12,16.05,16.08,267680.0,16.11,16.12,16.05,16.08,267680.0
2023-06-12 12:10:00,16.08,16.12,16.07,16.11,198955.0,16.08,16.12,16.07,16.11,198955.0
2023-06-12 12:15:00,16.11,16.14,16.09,16.12,253725.0,16.11,16.14,16.09,16.12,253725.0
2023-06-12 12:20:00,16.11,16.12,16.08,16.09,80025.0,16.11,16.12,16.08,16.09,80025.0
2023-06-12 12:25:00,16.1,16.11,16.08,16.09,80965.0,16.1,16.11,16.08,16.09,80965.0
2023-06-12 12:30:00,16.09,16.13,16.08,16.13,86816.0,16.09,16.13,16.08,16.13,86816.0
2023-06-12 12:35:00,16.13,16.13,16.1,16.11,129405.0,16.13,16.13,16.1,16.11,129405.0
2023-06-12 12:40:00,16.11,16.12,16.1,16.12,64263.0,16.11,16.12,16.1,16.12,64263.0
2023-06-12 12:45:00,16.12,16.12,16.1,16.12,87526.0,16.12,16.12,16.1,16.12,87526.0
2023-06-12 12:50:00,16.12,16.12,16.09,16.1,53350.0,16.12,16.12,16.09,16.1,53350.0
2023-06-12 12:55:00,16.1,16.12,16.09,16.12,73767.0,16.1,16.12,16.09,16.12,73767.0
2023-06-12 13:00:00,16.11,16.13,16.1,16.1,120896.0,16.11,16.13,16.1,16.1,120896.0
2023-06-12 13:05:00,16.1,16.11,16.07,16.09,108948.0,16.1,16.11,16.07,16.09,108948.0
2023-06-12 13:10:00,16.09,16.1,16.08,16.1,65982.0,16.09,16.1,16.08,16.1,65982.0
2023-06-12 13:15:00,16.09,16.1,16.08,16.09,144239.0,16.09,16.1,16.08,16.09,144239.0
2023-06-12 13:20:00,16.09,16.11,16.08,16.11,110190.0,16.09,16.11,16.08,16.11,110190.0
2023-06-12 13:25:00,16.11,16.12,16.09,16.11,104424.0,16.11,16.12,16.09,16.11,104424.0
2023-06-12 13:30:00,16.11,16.11,16.06,16.08,274787.0,16.11,16.11,16.06,16.08,274787.0
2023-06-12 13:35:00,16.07,16.08,16.02,16.04,200538.0,16.07,16.08,16.02,16.04,200538.0
2023-06-12 13:40:00,16.05,16.05,16.02,16.04,196787.0,16.05,16.05,16.02,16.04,196787.0
2023-06-12 13:45:00,16.04,16.05,16.03,16.04,139990.0,16.04,16.05,16.03,16.04,139990.0
2023-06-12 13:50:00,16.03,16.04,16.0,16.0,242974.0,16.03,16.04,16.0,16.0,242974.0
2023-06-12 13:55:00,16.0,16.01,15.97,15.97,200386.0,16.0,16.01,15.97,15.97,200386.0
2023-06-12 14:00:00,15.98,15.98,15.96,15.96,105798.0,15.98,15.98,15.96,15.96,105798.0
2023-06-12 14:05:00,15.96,15.99,15.96,15.98,103409.0,15.96,15.99,15.96,15.98,103409.0
2023-06-12 14:10:00,15.98,15.99,15.92,15.93,347862.0,15.98,15.99,15.92,15.93,347862.0
2023-06-12 14:15:00,15.92,15.95,15.92,15.95,229521.0,15.92,15.95,15.92,15.95,229521.0
2023-06-12 14:20:00,15.95,15.98,15.94,15.97,213454.0,15.95,15.98,15.94,15.97,213454.0
2023-06-12 14:25:00,15.97,15.98,15.96,15.97,102621.0,15.97,15.98,15.96,15.97,102621.0
2023-06-12 14:30:00,15.97,16.0,15.96,15.97,236627.0,15.97,16.0,15.96,15.97,236627.0
2023-06-12 14:35:00,15.97,15.97,15.96,15.97,101925.0,15.97,15.97,15.96,15.97,101925.0
2023-06-12 14:40:00,15.97,15.99,15.96,15.99,158834.0,15.97,15.99,15.96,15.99,158834.0
2023-06-12 14:45:00,15.99,16.02,15.98,16.02,196862.0,15.99,16.02,15.98,16.02,196862.0
2023-06-12 14:50:00,16.02,16.02,15.99,15.99,230245.0,16.02,16.02,15.99,15.99,230245.0
2023-06-12 14:55:00,16.0,16.02,15.98,16.02,122410.0,16.0,16.02,15.98,16.02,122410.0
2023-06-12 15:00:00,16.02,16.02,16.0,16.0,157488.0,16.02,16.02,16.0,16.0,157488.0
2023-06-12 15:05:00,16.0,16.01,15.98,16.0,157246.0,16.0,16.01,15.98,16.0,157246.0
2023-06-12 15:10:00,16.0,16.04,15.99,16.02,206427.0,16.0,16.04,15.99,16.02,206427.0
2023-06-12 15:15:00,16.03,16.06,16.02,16.03,162892.0,16.03,16.06,16.02,16.03,162892.0
2023-06-12 15:20:00,16.04,16.06,16.02,16.05,186503.0,16.04,16.06,16.02,16.05,186503.0
2023-06-12 15:25:00,16.06,16.07,16.05,16.06,173027.0,16.06,16.07,16.05,16.06,173027.0
2023-06-12 15:30:00,16.05,16.07,16.02,16.04,201450.0,16.05,16.07,16.02,16.04,201450.0
2023-06-12 15:35:00,16.05,16.06,16.01,16.03,328643.0,16.05,16.06,16.01,16.03,328643.0
2023-06-12 15:40:00,16.03,16.05,16.02,16.02,467186.0,16.03,16.05,16.02,16.02,467186.0
2023-06-12 15:45:00,16.02,16.03,16.0,16.0,463028.0,16.02,16.03,16.0,16.0,463028.0
2023-06-12 15:50:00,16.01,16.03,15.99,16.0,716248.0,16.01,16.03,15.99,16.0,716248.0
2023-06-12 15:55:00,16.0,16.03,15.99,16.03,1051192.0,16.0,16.03,15.99,16.03,1051192.0
2023-06-13 09:30:00,16.25,16.3,16.15,16.23,837450.0,16.25,16.3,16.15,16.23,837450.0
2023-06-13 09:35:00,16.22,16.23,16.12,16.21,351971.0,16.22,16.23,16.12,16.21,351971.0
2023-06-13 09:40:00,16.21,16.22,16.15,16.18,338510.0,16.21,16.22,16.15,16.18,338510.0
2023-06-13 09:45:00,16.18,16.22,16.15,16.18,328601.0,16.18,16.22,16.15,16.18,328601.0
2023-06-13 09:50:00,16.19,16.21,16.15,16.16,216469.0,16.19,16.21,16.15,16.16,216469.0
2023-06-13 09:55:00,16.15,16.17,16.1,16.11,290175.0,16.15,16.17,16.1,16.11,290175.0
2023-06-13 10:00:00,16.11,16.17,16.1,16.16,254335.0,16.11,16.17,16.1,16.16,254335.0
2023-06-13 10:05:00,16.16,16.22,16.14,16.19,301392.0,16.16,16.22,16.14,16.19,301392.0
2023-06-13 10:10:00,16.18,16.2,16.14,16.2,168847.0,16.18,16.2,16.14,16.2,168847.0
2023-06-13 10:15:00,16.2,16.2,16.1,16.14,248687.0,16.2,16.2,16.1,16.14,248687.0
2023-06-13 10:20:00,16.14,16.16,16.12,16.15,179411.0,16.14,16.16,16.12,16.15,179411.0
2023-06-13 10:25:00,16.16,16.2,16.14,16.19,273757.0,16.16,16.2,16.14,16.19,273757.0
2023-06-13 10:30:00,16.2,16.2,16.12,16.14,154120.0,16.2,16.2,16.12,16.14,154120.0
2023-06-13 10:35:00,16.14,16.18,16.13,16.13,88066.0,16.14,16.18,16.13,16.13,88066.0
2023-06-13 10:40:00,16.14,16.17,16.13,16.17,93628.0,16.14,16.17,16.13,16.17,93628.0
2023-06-13 10:45:00,16.16,16.18,16.15,16.16,83306.0,16.16,16.18,16.15,16.16,83306.0
2023-06-13 10:50:00,16.17,16.2,16.16,16.18,159341.0,16.17,16.2,16.16,16.18,159341.0
2023-06-13 10:55:00,16.18,16.21,16.15,16.15,363080.0,16.18,16.21,16.15,16.15,363080.0
2023-06-13 11:00:00,16.16,16.21,16.15,16.18,97986.0,16.16,16.21,16.15,16.18,97986.0
2023-06-13 11:05:00,16.19,16.21,16.17,16.19,88485.0,16.19,16.21,16.17,16.19,88485.0
2023-06-13 11:10:00,16.2,16.23,16.19,16.22,250920.0,16.2,16.23,16.19,16.22,250920.0
2023-06-13 11:15:00,16.22,16.24,16.21,16.23,273864.0,16.22,16.24,16.21,16.23,273864.0
2023-06-13 11:20:00,16.23,16.24,16.22,16.24,163544.0,16.23,16.24,16.22,16.24,163544.0
2023-06-13 11:25:00,16.24,16.25,16.23,16.25,114387.0,16.24,16.25,16.23,16.25,114387.0
2023-06-13 11:30:00,16.25,16.27,16.24,16.25,361934.0,16.25,16.27,16.24,16.25,361934.0
2023-06-13 11:35:00,16.25,16.27,16.22,16.23,274357.0,16.25,16.27,16.22,16.23,274357.0
2023-06-13 11:40:00,16.22,16.27,16.22,16.25,149482.0,16.22,16.27,16.22,16.25,149482.0
2023-06-13 11:45:00,16.25,16.25,16.21,16.23,136542.0,16.25,16.25,16.21,16.23,136542.0
2023-06-13 11:50:00,16.22,16.27,16.21,16.26,84284.0,16.22,16.27,16.21,16.26,84284.0
2023-06-13 11:55:00,16.27,16.28,16.24,16.25,187681.0,16.27,16.28,16.24,16.25,187681.0
2023-06-13 12:00:00,16.24,16.25,16.21,16.23,123570.0,16.24,16.25,16.21,16.23,123570.0
2023-06-13 12:05:00,16.24,16.27,16.24,16.27,129143.0,16.24,16.27,16.24,16.27,129143.0
2023-06-13 12:10:00,16.27,16.29,16.26,16.26,258768.0,16.27,16.29,16.26,16.26,258768.0
2023-06-13 12:15:00,16.27,16.29,16.26,16.28,273003.0,16.27,16.29,16.26,16.28,273003.0
2023-06-13 12:20:00,16.28,16.29,16.26,16.29,145490.0,16.28,16.29,16.26,16.29,145490.0
2023-06-13 12:25:00,16.29,16.3,16.28,16.29,146491.0,16.29,16.3,16.28,16.29,146491.0
2023-06-13 12:30:00,16.29,16.31,16.27,16.3,204002.0,16.29,16.31,16.27,16.3,204002.0
2023-06-13 12:35:00,16.3,16.33,16.29,16.32,184543.0,16.3,16.33,16.29,16.32,184543.0
2023-06-13 12:40:00,16.32,16.33,16.31,16.32,139660.0,16.32,16.33,16.31,16.32,139660.0
2023-06-13 12:45:00,16.31,16.32,16.3,16.31,111383.0,16.31,16.32,16.3,16.31,111383.0
2023-06-13 12:50:00,16.3,16.32,16.3,16.3,125220.0,16.3,16.32,16.3,16.3,125220.0
2023-06-13 12:55:00,16.3,16.31,16.28,16.3,166211.0,16.3,16.31,16.28,16.3,166211.0
2023-06-13 13:00:00,16.31,16.31,16.29,16.3,115168.0,16.31,16.31,16.29,16.3,115168.0
2023-06-13 13:05:00,16.31,16.32,16.28,16.3,153929.0,16.31,16.32,16.28,16.3,153929.0
2023-06-13 13:10:00,16.3,16.31,16.28,16.3,100563.0,16.3,16.31,16.28,16.3,100563.0
2023-06-13 13:15:00,16.3,16.31,16.29,16.3,166933.0,16.3,16.31,16.29,16.3,166933.0
2023-06-13 13:20:00,16.29,16.3,16.29,16.3,23910.0,16.29,16.3,16.29,16.3,23910.0
2023-06-13 13:25:00,16.3,16.31,16.28,16.3,200320.0,16.3,16.31,16.28,16.3,200320.0
2023-06-13 13:30:00,16.29,16.31,16.28,16.3,137596.0,16.29,16.31,16.28,16.3,137596.0
2023-06-13 13:35:00,16.3,16.32,16.3,16.3,175163.0,16.3,16.32,16.3,16.3,175163.0
2023-06-13 13:40:00,16.3,16.33,16.3,16.32,98964.0,16.3,16.33,16.3,16.32,98964.0
2023-06-13 13:45:00,16.32,16.35,16.32,16.32,178218.0,16.32,16.35,16.32,16.32,178218.0
2023-06-13 13:50:00,16.33,16.33,16.3,16.31,148882.0,16.33,16.33,16.3,16.31,148882.0
2023-06-13 13:55:00,16.32,16.32,16.29,16.31,200020.0,16.32,16.32,16.29,16.31,200020.0
2023-06-13 14:00:00,16.31,16.32,16.27,16.29,228395.0,16.31,16.32,16.27,16.29,228395.0
2023-06-13 14:05:00,16.28,16.31,16.28,16.3,127571.0,16.28,16.31,16.28,16.3,127571.0
2023-06-13 14:10:00,16.3,16.3,16.26,16.28,142095.0,16.3,16.3,16.26,16.28,142095.0
2023-06-13 14:15:00,16.27,16.29,16.21,16.23,533991.0,16.27,16.29,16.21,16.23,533991.0
2023-06-13 14:20:00,16.23,16.27,16.21,16.26,290749.0,16.23,16.27,16.21,16.26,290749.0
2023-06-13 14:25:00,16.26,16.28,16.22,16.25,195762.0,16.26,16.28,16.22,16.25,195762.0
2023-06-13 14:30:00,16.24,16.25,16.21,16.23,156472.0,16.24,16.25,16.21,16.23,156472.0
2023-06-13 14:35:00,16.23,16.27,16.22,16.25,185634.0,16.23,16.27,16.22,16.25,185634.0
2023-06-13 14:40:00,16.25,16.26,16.22,16.23,186419.0,16.25,16.26,16.22,16.23,186419.0
2023-06-13 14:45:00,16.23,16.26,16.22,16.25,216027.0,16.23,16.26,16.22,16.25,216027.0
2023-06-13 14:50:00,16.25,16.28,16.24,16.28,165914.0,16.25,16.28,16.24,16.28,165914.0
2023-06-13 14:55:00,16.28,16.3,16.27,16.29,148524.0,16.28,16.3,16.27,16.29,148524.0
2023-06-13 15:00:00,16.29,16.3,16.28,16.3,245680.0,16.29,16.3,16.28,16.3,245680.0
2023-06-13 15:05:00,16.3,16.31,16.28,16.3,297732.0,16.3,16.31,16.28,16.3,297732.0
2023-06-13 15:10:00,16.3,16.32,16.29,16.31,303368.0,16.3,16.32,16.29,16.31,303368.0
2023-06-13 15:15:00,16.31,16.32,16.29,16.31,345994.0,16.31,16.32,16.29,16.31,345994.0
2023-06-13 15:20:00,16.3,16.33,16.29,16.3,188452.0,16.3,16.33,16.29,16.3,188452.0
2023-06-13 15:25:00,16.3,16.31,16.29,16.3,84207.0,16.3,16.31,16.29,16.3,84207.0
2023-06-13 15:30:00,16.3,16.32,16.27,16.29,274258.0,16.3,16.32,16.27,16.29,274258.0
2023-06-13 15:35:00,16.29,16.31,16.27,16.29,240646.0,16.29,16.31,16.27,16.29,240646.0
2023-06-13 15:40:00,16.29,16.31,16.28,16.3,125632.0,16.29,16.31,16.28,16.3,125632.0
2023-06-13 15:45:00,16.3,16.32,16.29,16.3,286446.0,16.3,16.32,16.29,16.3,286446.0
2023-06-13 15:50:00,16.3,16.33,16.29,16.3,596028.0,16.3,16.33,16.29,16.3,596028.0
2023-06-13 15:55:00,16.3,16.32,16.29,16.31,878480.0,16.3,16.32,16.29,16.31,878480.0
2023-06-14 09:30:00,16.39,16.42,16.34,16.41,674606.0,16.39,16.42,16.34,16.41,674606.0
2023-06-14 09:35:00,16.41,16.42,16.32,16.33,429867.0,16.41,16.42,16.32,16.33,429867.0
2023-06-14 09:40:00,16.32,16.38,16.31,16.38,224635.0,16.32,16.38,16.31,16.38,224635.0
2023-06-14 09:45:00,16.38,16.42,16.36,16.38,317939.0,16.38,16.42,16.36,16.38,317939.0
2023-06-14 09:50:00,16.38,16.45,16.35,16.38,391982.0,16.38,16.45,16.35,16.38,391982.0
2023-06-14 09:55:00,16.38,16.42,16.37,16.41,156851.0,16.38,16.42,16.37,16.41,156851.0
2023-06-14 10:00:00,16.41,16.48,16.41,16.48,382252.0,16.41,16.48,16.41,16.48,382252.0
2023-06-14 10:05:00,16.48,16.49,16.46,16.48,192384.0,16.48,16.49,16.46,16.48,192384.0
2023-06-14 10:10:00,16.49,16.53,16.49,16.51,586405.0,16.49,16.53,16.49,16.51,586405.0
2023-06-14 10:15:00,16.52,16.55,16.52,16.54,197340.0,16.52,16.55,16.52,16.54,197340.0
2023-06-14 10:20:00,16.54,16.55,16.49,16.55,325692.0,16.54,16.55,16.49,16.55,325692.0
2023-06-14 10:25:00,16.54,16.56,16.52,16.55,320189.0,16.54,16.56,16.52,16.55,320189.0
2023-06-14 10:30:00,16.55,16.64,16.53,16.63,611379.0,16.55,16.64,16.53,16.63,611379.0
2023-06-14 10:35:00,16.63,16.64,16.58,16.61,334891.0,16.63,16.64,16.58,16.61,334891.0
2023-06-14 10:40:00,16.61,16.62,16.6,16.62,99320.0,16.61,16.62,16.6,16.62,99320.0
2023-06-14 10:45:00,16.62,16.65,16.61,16.64,295320.0,16.62,16.65,16.61,16.64,295320.0
2023-06-14 10:50:00,16.64,16.66,16.62,16.63,227564.0,16.64,16.66,16.62,16.63,227564.0
2023-06-14 10:55:00,16.63,16.68,16.61,16.66,390580.0,16.63,16.68,16.61,16.66,390580.0
2023-06-14 11:00:00,16.66,16.68,16.65,16.66,236547.0,16.66,16.68,16.65,16.66,236547.0
2023-06-14 11:05:00,16.67,16.67,16.61,16.63,149317.0,16.67,16.67,16.61,16.63,149317.0
2023-06-14 11:10:00,16.63,16.64,16.59,16.59,215630.0,16.63,16.64,16.59,16.59,215630.0
2023-06-14 11:15:00,16.59,16.63,16.59,16.63,106950.0,16.59,16.63,16.59,16.63,106950.0
2023-06-14 11:20:00,16.63,16.64,16.59,16.59,217091.0,16.63,16.64,16.59,16.59,217091.0
2023-06-14 11:25:00,16.59,16.63,16.59,16.62,202205.0,16.59,16.63,16.59,16.62,202205.0
2023-06-14 11:30:00,16.62,16.64,16.61,16.63,317176.0,16.62,16.64,16.61,16.63,317176.0
2023-06-14 11:35:00,16.64,16.69,16.63,16.69,468178.0,16.64,16.69,16.63,16.69,468178.0
2023-06-14 11:40:00,16.69,16.7,16.67,16.68,230907.0,16.69,16.7,16.67,16.68,230907.0
2023-06-14 11:45:00,16.68,16.69,16.63,16.64,252224.0,16.68,16.69,16.63,16.64,252224.0
2023-06-14 11:50:00,16.64,16.64,16.59,16.61,188612.0,16.64,16.64,16.59,16.61,188612.0
2023-06-14 11:55:00,16.6,16.62,16.59,16.61,133425.0,16.6,16.62,16.59,16.61,133425.0
2023-06-14 12:00:00,16.61,16.66,16.61,16.63,168647.0,16.61,16.66,16.61,16.63,168647.0
2023-06-14 12:05:00,16.62,16.63,16.57,16.6,521162.0,16.62,16.63,16.57,16.6,521162.0
2023-06-14 12:10:00,16.6,16.61,16.58,16.59,127381.0,16.6,16.61,16.58,16.59,127381.0
2023-06-14 12:15:00,16.59,16.63,16.58,16.63,103751.0,16.59,16.63,16.58,16.63,103751.0
2023-06-14 12:20:00,16.62,16.63,16.59,16.6,116676.0,16.62,16.63,16.59,16.6,116676.0
2023-06-14 12:25:00,16.6,16.61,16.58,16.6,81177.0,16.6,16.61,16.58,16.6,81177.0
2023-06-14 12:30:00,16.59,16.6,16.55,16.57,171874.0,16.59,16.6,16.55,16.57,171874.0
2023-06-14 12:35:00,16.57,16.61,16.56,16.61,176714.0,16.57,16.61,16.56,16.61,176714.0
2023-06-14 12:40:00,16.61,16.63,16.6,16.62,189609.0,16.61,16.63,16.6,16.62,189609.0
2023-06-14 12:45:00,16.62,16.63,16.6,16.61,84683.0,16.62,16.63,16.6,16.61,84683.0
2023-06-14 12:50:00,16.62,16.63,16.6,16.62,174616.0,16.62,16.63,16.6,16.62,174616.0
2023-06-14 12:55:00,16.62,16.64,16.61,16.62,86506.0,16.62,16.64,16.61,16.62,86506.0
2023-06-14 13:00:00,16.62,16.62,16.59,16.61,92198.0,16.62,16.62,16.59,16.61,92198.0
2023-06-14 13:05:00,16.6,16.6,16.58,16.59,88221.0,16.6,16.6,16.58,16.59,88221.0
2023-06-14 13:10:00,16.59,16.59,16.55,16.55,239574.0,16.59,16.59,16.55,16.55,239574.0
2023-06-14 13:15:00,16.55,16.56,16.53,16.54,133798.0,16.55,16.56,16.53,16.54,133798.0
2023-06-14 13:20:00,16.54,16.54,16.52,16.53,86396.0,16.54,16.54,16.52,16.53,86396.0
2023-06-14 13:25:00,16.53,16.53,16.5,16.52,145675.0,16.53,16.53,16.5,16.52,145675.0
2023-06-14 13:30:00,16.52,16.54,16.51,16.54,101415.0,16.52,16.54,16.51,16.54,101415.0
2023-06-14 13:35:00,16.54,16.54,16.5,16.51,156433.0,16.54,16.54,16.5,16.51,156433.0
2023-06-14 13:40:00,16.52,16.53,16.51,16.51,75543.0,16.52,16.53,16.51,16.51,75543.0
2023-06-14 13:45:00,16.52,16.54,16.5,16.54,131004.0,16.52,16.54,16.5,16.54,131004.0
2023-06-14 13:50:00,16.53,16.53,16.5,16.51,123019.0,16.53,16.53,16.5,16.51,123019.0
2023-06-14 13:55:00,16.51,16.51,16.5,16.51,164610.0,16.51,16.51,16.5,16.51,164610.0
2023-06-14 14:00:00,16.5,16.51,16.38,16.43,598708.0,16.5,16.51,16.38,16.43,598708.0
2023-06-14 14:05:00,16.43,16.45,16.32,16.4,550025.0,16.43,16.45,16.32,16.4,550025.0
2023-06-14 14:10:00,16.4,16.45,16.35,16.39,308047.0,16.4,16.45,16.35,16.39,308047.0
2023-06-14 14:15:00,16.39,16.43,16.38,16.42,129071.0,16.39,16.43,16.38,16.42,129071.0
2023-06-14 14:20:00,16.41,16.44,16.37,16.38,183653.0,16.41,16.44,16.37,16.38,183653.0
2023-06-14 14:25:00,16.38,16.42,16.34,16.41,144733.0,16.38,16.42,16.34,16.41,144733.0
2023-06-14 14:30:00,16.41,16.46,16.38,16.43,300182.0,16.41,16.46,16.38,16.43,300182.0
2023-06-14 14:35:00,16.43,16.47,16.4,16.45,221074.0,16.43,16.47,16.4,16.45,221074.0
2023-06-14 14:40:00,16.45,16.54,16.45,16.54,261491.0,16.45,16.54,16.45,16.54,261491.0
2023-06-14 14:45:00,16.54,16.56,16.5,16.55,284467.0,16.54,16.56,16.5,16.55,284467.0
2023-06-14 14:50:00,16.56,16.57,16.49,16.54,349576.0,16.56,16.57,16.49,16.54,349576.0
2023-06-14 14:55:00,16.55,16.56,16.52,16.53,252678.0,16.55,16.56,16.52,16.53,252678.0
2023-06-14 15:00:00,16.53,16.56,16.52,16.53,190233.0,16.53,16.56,16.52,16.53,190233.0
2023-06-14 15:05:00,16.54,16.59,16.53,16.58,225808.0,16.54,16.59,16.53,16.58,225808.0
2023-06-14 15:10:00,16.59,16.59,16.55,16.56,210943.0,16.59,16.59,16.55,16.56,210943.0
2023-06-14 15:15:00,16.57,16.58,16.5,16.57,365108.0,16.57,16.58,16.5,16.57,365108.0
2023-06-14 15:20:00,16.56,16.62,16.55,16.6,331261.0,16.56,16.62,16.55,16.6,331261.0
2023-06-14 15:25:00,16.6,16.64,16.59,16.61,351827.0,16.6,16.64,16.59,16.61,351827.0
2023-06-14 15:30:00,16.62,16.62,16.57,16.6,172428.0,16.62,16.62,16.57,16.6,172428.0
2023-06-14 15:35:00,16.6,16.62,16.59,16.61,240826.0,16.6,16.62,16.59,16.61,240826.0
2023-06-14 15:40:00,16.61,16.61,16.57,16.59,162813.0,16.61,16.61,16.57,16.59,162813.0
2023-06-14 15:45:00,16.59,16.59,16.55,16.55,391336.0,16.59,16.59,16.55,16.55,391336.0
2023-06-14 15:50:00,16.55,16.6,16.52,16.59,802343.0,16.55,16.6,16.52,16.59,802343.0
2023-06-14 15:55:00,16.58,16.61,16.57,16.6,784528.0,16.58,16.61,16.57,16.6,784528.0
2023-06-15 09:30:00,16.46,16.56,16.41,16.47,741634.0,16.46,16.56,16.41,16.47,741634.0
2023-06-15 09:35:00,16.48,16.58,16.47,16.53,453875.0,16.48,16.58,16.47,16.53,453875.0
2023-06-15 09:40:00,16.53,16.58,16.46,16.5,377364.0,16.53,16.58,16.46,16.5,377364.0
2023-06-15 09:45:00,16.51,16.52,16.47,16.52,280676.0,16.51,16.52,16.47,16.52,280676.0
2023-06-15 09:50:00,16.52,16.55,16.46,16.46,301364.0,16.52,16.55,16.46,16.46,301364.0
2023-06-15 09:55:00,16.47,16.47,16.4,16.44,261786.0,16.47,16.47,16.4,16.44,261786.0
2023-06-15 10:00:00,16.44,16.51,16.44,16.48,278563.0,16.44,16.51,16.44,16.48,278563.0
2023-06-15 10:05:00,16.49,16.51,16.47,16.48,253846.0,16.49,16.51,16.47,16.48,253846.0
2023-06-15 10:10:00,16.49,16.51,16.46,16.47,146834.0,16.49,16.51,16.46,16.47,146834.0
2023-06-15 10:15:00,16.46,16.47,16.43,16.45,193723.0,16.46,16.47,16.43,16.45,193723.0
2023-06-15 10:20:00,16.44,16.52,16.42,16.52,344538.0,16.44,16.52,16.42,16.52,344538.0
2023-06-15 10:25:00,16.52,16.57,16.51,16.54,241925.0,16.52,16.57,16.51,16.54,241925.0
2023-06-15 10:30:00,16.54,16.54,16.51,16.54,183378.0,16.54,16.54,16.51,16.54,183378.0
2023-06-15 10:35:00,16.54,16.54,16.49,16.51,136005.0,16.54,16.54,16.49,16.51,136005.0
2023-06-15 10:40:00,16.51,16.56,16.5,16.53,280374.0,16.51,16.56,16.5,16.53,280374.0
2023-06-15 10:45:00,16.54,16.56,16.52,16.54,139052.0,16.54,16.56,16.52,16.54,139052.0
2023-06-15 10:50:00,16.53,16.55,16.5,16.53,272590.0,16.53,16.55,16.5,16.53,272590.0
2023-06-15 10:55:00,16.54,16.54,16.5,16.51,100884.0,16.54,16.54,16.5,16.51,100884.0
2023-06-15 11:00:00,16.51,16.54,16.5,16.54,119980.0,16.51,16.54,16.5,16.54,119980.0
2023-06-15 11:05:00,16.53,16.54,16.51,16.53,151879.0,16.53,16.54,16.51,16.53,151879.0
2023-06-15 11:10:00,16.53,16.57,16.52,16.55,123489.0,16.53,16.57,16.52,16.55,123489.0
2023-06-15 11:15:00,16.56,16.58,16.54,16.55,184648.0,16.56,16.58,16.54,16.55,184648.0
2023-06-15 11:20:00,16.55,16.58,16.55,16.57,95961.0,16.55,16.58,16.55,16.57,95961.0
2023-06-15 11:25:00,16.57,16.6,16.56,16.6,331202.0,16.57,16.6,16.56,16.6,331202.0
2023-06-15 11:30:00,16.6,16.6,16.56,16.58,188217.0,16.6,16.6,16.56,16.58,188217.0
2023-06-15 11:35:00,16.59,16.59,16.56,16.59,129044.0,16.59,16.59,16.56,16.59,129044.0
2023-06-15 11:40:00,16.59,16.59,16.56,16.56,152113.0,16.59,16.59,16.56,16.56,152113.0
2023-06-15 11:45:00,16.56,16.58,16.53,16.54,141884.0,16.56,16.58,16.53,16.54,141884.0
2023-06-15 11:50:00,16.53,16.58,16.53,16.57,106766.0,16.53,16.58,16.53,16.57,106766.0
2023-06-15 11:55:00,16.57,16.59,16.56,16.58,121790.0,16.57,16.59,16.56,16.58,121790.0
2023-06-15 12:00:00,16.58,16.6,16.57,16.59,147434.0,16.58,16.6,16.57,16.59,147434.0
2023-06-15 12:05:00,16.59,16.6,16.54,16.57,155108.0,16.59,16.6,16.54,16.57,155108.0
2023-06-15 12:10:00,16.56,16.57,16.55,16.56,110008.0,16.56,16.57,16.55,16.56,110008.0
2023-06-15 12:15:00,16.55,16.59,16.55,16.58,136417.0,16.55,16.59,16.55,16.58,136417.0
2023-06-15 12:20:00,16.58,16.6,16.57,16.59,145939.0,16.58,16.6,16.57,16.59,145939.0
2023-06-15 12:25:00,16.59,16.6,16.58,16.59,111463.0,16.59,16.6,16.58,16.59,111463.0
2023-06-15 12:30:00,16.6,16.61,16.55,16.55,281604.0,16.6,16.61,16.55,16.55,281604.0
2023-06-15 12:35:00,16.56,16.59,16.55,16.59,116377.0,16.56,16.59,16.55,16.59,116377.0
2023-06-15 12:40:00,16.59,16.6,16.58,16.6,55409.0,16.59,16.6,16.58,16.6,55409.0
2023-06-15 12:45:00,16.59,16.61,16.59,16.61,109038.0,16.59,16.61,16.59,16.61,109038.0
2023-06-15 12:50:00,16.61,16.61,16.58,16.6,149702.0,16.61,16.61,16.58,16.6,149702.0
2023-06-15 12:55:00,16.6,16.61,16.58,16.6,138447.0,16.6,16.61,16.58,16.6,138447.0
2023-06-15 13:00:00,16.61,16.61,16.57,16.57,153595.0,16.61,16.61,16.57,16.57,153595.0
2023-06-15 13:05:00,16.57,16.58,16.54,16.55,208247.0,16.57,16.58,16.54,16.55,208247.0
2023-06-15 13:10:00,16.55,16.57,16.54,16.55,89588.0,16.55,16.57,16.54,16.55,89588.0
2023-06-15 13:15:00,16.54,16.56,16.54,16.56,111906.0,16.54,16.56,16.54,16.56,111906.0
2023-06-15 13:20:00,16.55,16.57,16.54,16.55,107609.0,16.55,16.57,16.54,16.55,107609.0
2023-06-15 13:25:00,16.54,16.56,16.52,16.55,230142.0,16.54,16.56,16.52,16.55,230142.0
2023-06-15 13:30:00,16.56,16.56,16.55,16.56,21685.0,16.56,16.56,16.55,16.56,21685.0
2023-06-15 13:35:00,16.56,16.6,16.55,16.59,185140.0,16.56,16.6,16.55,16.59,185140.0
2023-06-15 13:40:00,16.59,16.61,16.58,16.61,115321.0,16.59,16.61,16.58,16.61,115321.0
2023-06-15 13:45:00,16.61,16.62,16.6,16.62,200696.0,16.61,16.62,16.6,16.62,200696.0
2023-06-15 13:50:00,16.61,16.63,16.61,16.63,165270.0,16.61,16.63,16.61,16.63,165270.0
2023-06-15 13:55:00,16.63,16.64,16.62,16.64,96953.0,16.63,16.64,16.62,16.64,96953.0
2023-06-15 14:00:00,16.63,16.64,16.62,16.63,83067.0,16.63,16.64,16.62,16.63,83067.0
2023-06-15 14:05:00,16.63,16.63,16.61,16.62,87574.0,16.63,16.63,16.61,16.62,87574.0
2023-06-15 14:10:00,16.62,16.64,16.62,16.63,128868.0,16.62,16.64,16.62,16.63,128868.0
2023-06-15 14:15:00,16.63,16.64,16.62,16.63,72303.0,16.63,16.64,16.62,16.63,72303.0
2023-06-15 14:20:00,16.62,16.65,16.61,16.64,130077.0,16.62,16.65,16.61,16.64,130077.0
2023-06-15 14:25:00,16.64,16.64,16.62,16.64,95225.0,16.64,16.64,16.62,16.64,95225.0
2023-06-15 14:30:00,16.64,16.65,16.62,16.62,133592.0,16.64,16.65,16.62,16.62,133592.0
2023-06-15 14:35:00,16.63,16.64,16.62,16.64,134969.0,16.63,16.64,16.62,16.64,134969.0
2023-06-15 14:40:00,16.64,16.65,16.61,16.64,197506.0,16.64,16.65,16.61,16.64,197506.0
2023-06-15 14:45:00,16.64,16.65,16.62,16.63,72018.0,16.64,16.65,16.62,16.63,72018.0
2023-06-15 14:50:00,16.63,16.65,16.62,16.65,94616.0,16.63,16.65,16.62,16.65,94616.0
2023-06-15 14:55:00,16.64,16.65,16.63,16.64,108510.0,16.64,16.65,16.63,16.64,108510.0
2023-06-15 15:00:00,16.64,16.64,16.6,16.6,207341.0,16.64,16.64,16.6,16.6,207341.0
2023-06-15 15:05:00,16.6,16.61,16.59,16.61,181258.0,16.6,16.61,16.59,16.61,181258.0
2023-06-15 15:10:00,16.6,16.61,16.59,16.6,214733.0,16.6,16.61,16.59,16.6,214733.0
2023-06-15 15:15:00,16.61,16.62,16.58,16.6,231706.0,16.61,16.62,16.58,16.6,231706.0
2023-06-15 15:20:00,16.59,16.61,16.59,16.6,93958.0,16.59,16.61,16.59,16.6,93958.0
2023-06-15 15:25:00,16.6,16.61,16.57,16.6,179866.0,16.6,16.61,16.57,16.6,179866.0
2023-06-15 15:30:00,16.6,16.62,16.58,16.61,165211.0,16.6,16.62,16.58,16.61,165211.0
2023-06-15 15:35:00,16.61,16.61,16.59,16.61,196354.0,16.61,16.61,16.59,16.61,196354.0
2023-06-15 15:40:00,16.61,16.62,16.58,16.59,194447.0,16.61,16.62,16.58,16.59,194447.0
2023-06-15 15:45:00,16.59,16.62,16.58,16.62,246080.0,16.59,16.62,16.58,16.62,246080.0
2023-06-15 15:50:00,16.62,16.65,16.62,16.64,549633.0,16.62,16.65,16.62,16.64,549633.0
2023-06-15 15:55:00,16.64,16.65,16.62,16.65,784248.0,16.64,16.65,16.62,16.65,784248.0
2023-06-16 09:30:00,16.67,16.71,16.62,16.67,1449653.0,16.67,16.71,16.62,16.67,1449653.0
2023-06-16 09:35:00,16.67,16.69,16.57,16.6,520892.0,16.67,16.69,16.57,16.6,520892.0
2023-06-16 09:40:00,16.61,16.66,16.58,16.6,235636.0,16.61,16.66,16.58,16.6,235636.0
2023-06-16 09:45:00,16.59,16.59,16.53,16.56,194573.0,16.59,16.59,16.53,16.56,194573.0
2023-06-16 09:50:00,16.57,16.63,16.56,16.61,236700.0,16.57,16.63,16.56,16.61,236700.0
2023-06-16 09:55:00,16.61,16.65,16.6,16.64,139610.0,16.61,16.65,16.6,16.64,139610.0
2023-06-16 10:00:00,16.65,16.66,16.6,16.64,191340.0,16.65,16.66,16.6,16.64,191340.0
2023-06-16 10:05:00,16.64,16.66,16.61,16.65,216948.0,16.64,16.66,16.61,16.65,216948.0
2023-06-16 10:10:00,16.65,16.67,16.62,16.63,141869.0,16.65,16.67,16.62,16.63,141869.0
2023-06-16 10:15:00,16.63,16.66,16.61,16.64,137262.0,16.63,16.66,16.61,16.64,137262.0
2023-06-16 10:20:00,16.63,16.7,16.63,16.69,141821.0,16.63,16.7,16.63,16.69,141821.0
2023-06-16 10:25:00,16.69,16.71,16.66,16.69,144896.0,16.69,16.71,16.66,16.69,144896.0
2023-06-16 10:30:00,16.69,16.7,16.66,16.7,108982.0,16.69,16.7,16.66,16.7,108982.0
2023-06-16 10:35:00,16.7,16.72,16.68,16.69,184314.0,16.7,16.72,16.68,16.69,184314.0
2023-06-16 10:40:00,16.69,16.69,16.63,16.64,175876.0,16.69,16.69,16.63,16.64,175876.0
2023-06-16 10:45:00,16.64,16.65,16.6,16.62,95550.0,16.64,16.65,16.6,16.62,95550.0
2023-06-16 10:50:00,16.62,16.62,16.59,16.62,161128.0,16.62,16.62,16.59,16.62,161128.0
2023-06-16 10:55:00,16.62,16.62,16.59,16.6,136778.0,16.62,16.62,16.59,16.6,136778.0
2023-06-16 11:00:00,16.61,16.61,16.59,16.61,91290.0,16.61,16.61,16.59,16.61,91290.0
2023-06-16 11:05:00,16.61,16.63,16.6,16.6,174478.0,16.61,16.63,16.6,16.6,174478.0
2023-06-16 11:10:00,16.61,16.64,16.6,16.63,93855.0,16.61,16.64,16.6,16.63,93855.0
2023-06-16 11:15:00,16.63,16.64,16.58,16.6,114740.0,16.63,16.64,16.58,16.6,114740.0
2023-06-16 11:20:00,16.59,16.62,16.58,16.59,133631.0,16.59,16.62,16.58,16.59,133631.0
2023-06-16 11:25:00,16.6,16.61,16.57,16.6,159485.0,16.6,16.61,16.57,16.6,159485.0
2023-06-16 11:30:00,16.6,16.63,16.6,16.61,118119.0,16.6,16.63,16.6,16.61,118119.0
2023-06-16 11:35:00,16.6,16.62,16.56,16.61,318614.0,16.6,16.62,16.56,16.61,318614.0
2023-06-16 11:40:00,16.62,16.64,16.6,16.64,181669.0,16.62,16.64,16.6,16.64,181669.0
2023-06-16 11:45:00,16.64,16.64,16.59,16.6,515528.0,16.64,16.64,16.59,16.6,515528.0
2023-06-16 11:50:00,16.61,16.61,16.57,16.6,121036.0,16.61,16.61,16.57,16.6,121036.0
2023-06-16 11:55:00,16.6,16.64,16.59,16.63,104611.0,16.6,16.64,16.59,16.63,104611.0
2023-06-16 12:00:00,16.63,16.64,16.61,16.63,57343.0,16.63,16.64,16.61,16.63,57343.0
2023-06-16 12:05:00,16.64,16.65,16.63,16.64,108659.0,16.64,16.65,16.63,16.64,108659.0
2023-06-16 12:10:00,16.64,16.65,16.63,16.64,101566.0,16.64,16.65,16.63,16.64,101566.0
2023-06-16 12:15:00,16.64,16.66,16.63,16.66,143161.0,16.64,16.66,16.63,16.66,143161.0
2023-06-16 12:20:00,16.66,16.69,16.65,16.69,115120.0,16.66,16.69,16.65,16.69,115120.0
2023-06-16 12:25:00,16.68,16.72,16.68,16.69,245056.0,16.68,16.72,16.68,16.69,245056.0
2023-06-16 12:30:00,16.68,16.69,16.66,16.69,95504.0,16.68,16.69,16.66,16.69,95504.0
2023-06-16 12:35:00,16.69,16.69,16.67,16.68,87496.0,16.69,16.69,16.67,16.68,87496.0
2023-06-16 12:40:00,16.68,16.68,16.66,16.66,144763.0,16.68,16.68,16.66,16.66,144763.0
2023-06-16 12:45:00,16.66,16.68,16.65,16.68,59631.0,16.66,16.68,16.65,16.68,59631.0
2023-06-16 12:50:00,16.68,16.69,16.67,16.69,49739.0,16.68,16.69,16.67,16.69,49739.0
2023-06-16 12:55:00,16.69,16.7,16.67,16.68,116352.0,16.69,16.7,16.67,16.68,116352.0
2023-06-16 13:00:00,16.69,16.7,16.67,16.69,168065.0,16.69,16.7,16.67,16.69,168065.0
2023-06-16 13:05:00,16.68,16.69,16.65,16.66,110210.0,16.68,16.69,16.65,16.66,110210.0
2023-06-16 13:10:00,16.65,16.66,16.63,16.64,150325.0,16.65,16.66,16.63,16.64,150325.0
2023-06-16 13:15:00,16.64,16.65,16.63,16.63,123880.0,16.64,16.65,16.63,16.63,123880.0
2023-06-16 13:20:00,16.64,16.64,16.63,16.64,75582.0,16.64,16.64,16.63,16.64,75582.0
2023-06-16 13:25:00,16.64,16.65,16.62,16.63,72123.0,16.64,16.65,16.62,16.63,72123.0
2023-06-16 13:30:00,16.62,16.63,16.6,16.61,122594.0,16.62,16.63,16.6,16.61,122594.0
2023-06-16 13:35:00,16.61,16.61,16.59,16.6,129159.0,16.61,16.61,16.59,16.6,129159.0
2023-06-16 13:40:00,16.6,16.61,16.57,16.6,136886.0,16.6,16.61,16.57,16.6,136886.0
2023-06-16 13:45:00,16.6,16.6,16.56,16.56,167991.0,16.6,16.6,16.56,16.56,167991.0
2023-06-16 13:50:00,16.56,16.58,16.55,16.55,120979.0,16.56,16.58,16.55,16.55,120979.0
2023-06-16 13:55:00,16.55,16.57,16.54,16.57,205542.0,16.55,16.57,16.54,16.57,205542.0
2023-06-16 14:00:00,16.57,16.58,16.55,16.55,190281.0,16.57,16.58,16.55,16.55,190281.0
2023-06-16 14:05:00,16.55,16.57,16.54,16.55,177823.0,16.55,16.57,16.54,16.55,177823.0
2023-06-16 14:10:00,16.55,16.56,16.52,16.54,140556.0,16.55,16.56,16.52,16.54,140556.0
2023-06-16 14:15:00,16.54,16.55,16.52,16.54,135399.0,16.54,16.55,16.52,16.54,135399.0
2023-06-16 14:20:00,16.54,16.55,16.53,16.54,88902.0,16.54,16.55,16.53,16.54,88902.0
2023-06-16 14:25:00,16.54,16.55,16.53,16.54,114555.0,16.54,16.55,16.53,16.54,114555.0
2023-06-16 14:30:00,16.54,16.55,16.49,16.51,583172.0,16.54,16.55,16.49,16.51,583172.0
2023-06-16 14:35:00,16.51,16.53,16.5,16.52,190703.0,16.51,16.53,16.5,16.52,190703.0
2023-06-16 14:40:00,16.52,16.52,16.48,16.48,212017.0,16.52,16.52,16.48,16.48,212017.0
2023-06-16 14:45:00,16.48,16.5,16.47,16.48,300143.0,16.48,16.5,16.47,16.48,300143.0
2023-06-16 14:50:00,16.47,16.48,16.44,16.45,559794.0,16.47,16.48,16.44,16.45,559794.0
2023-06-16 14:55:00,16.45,16.48,16.44,16.48,250762.0,16.45,16.48,16.44,16.48,250762.0
2023-06-16 15:00:00,16.47,16.48,16.45,16.47,241347.0,16.47,16.48,16.45,16.47,241347.0
2023-06-16 15:05:00,16.46,16.47,16.43,16.45,187485.0,16.46,16.47,16.43,16.45,187485.0
2023-06-16 15:10:00,16.45,16.46,16.43,16.43,202046.0,16.45,16.46,16.43,16.43,202046.0
2023-06-16 15:15:00,16.44,16.46,16.43,16.46,340176.0,16.44,16.46,16.43,16.46,340176.0
2023-06-16 15:20:00,16.46,16.48,16.45,16.48,307984.0,16.46,16.48,16.45,16.48,307984.0
2023-06-16 15:25:00,16.48,16.5,16.46,16.5,285972.0,16.48,16.5,16.46,16.5,285972.0
2023-06-16 15:30:00,16.5,16.51,16.48,16.51,662311.0,16.5,16.51,16.48,16.51,662311.0
2023-06-16 15:35:00,16.51,16.53,16.49,16.51,425989.0,16.51,16.53,16.49,16.51,425989.0
2023-06-16 15:40:00,16.51,16.51,16.46,16.46,397271.0,16.51,16.51,16.46,16.46,397271.0
2023-06-16 15:45:00,16.46,16.5,16.46,16.48,359608.0,16.46,16.5,16.46,16.48,359608.0
2023-06-16 15:50:00,16.48,16.51,16.47,16.48,720225.0,16.48,16.51,16.47,16.48,720225.0
2023-06-16 15:55:00,16.48,16.5,16.46,16.47,1077394.0,16.48,16.5,16.46,16.47,1077394.0
2023-06-20 09:30:00,16.38,16.41,16.26,16.3,591863.0,16.38,16.41,16.26,16.3,591863.0
2023-06-20 09:35:00,16.3,16.4,16.28,16.38,227387.0,16.3,16.4,16.28,16.38,227387.0
2023-06-20 09:40:00,16.38,16.43,16.34,16.39,256785.0,16.38,16.43,16.34,16.39,256785.0
2023-06-20 09:45:00,16.39,16.39,16.29,16.34,323533.0,16.39,16.39,16.29,16.34,323533.0
2023-06-20 09:50:00,16.35,16.38,16.31,16.36,125895.0,16.35,16.38,16.31,16.36,125895.0
2023-06-20 09:55:00,16.37,16.37,16.3,16.32,98481.0,16.37,16.37,16.3,16.32,98481.0
2023-06-20 10:00:00,16.32,16.32,16.28,16.3,190445.0,16.32,16.32,16.28,16.3,190445.0
2023-06-20 10:05:00,16.29,16.32,16.24,16.29,433310.0,16.29,16.32,16.24,16.29,433310.0
2023-06-20 10:10:00,16.29,16.32,16.27,16.28,299009.0,16.29,16.32,16.27,16.28,299009.0
2023-06-20 10:15:00,16.28,16.28,16.18,16.19,246685.0,16.28,16.28,16.18,16.19,246685.0
2023-06-20 10:20:00,16.19,16.23,16.17,16.2,223369.0,16.19,16.23,16.17,16.2,223369.0
2023-06-20 10:25:00,16.2,16.22,16.15,16.18,244160.0,16.2,16.22,16.15,16.18,244160.0
2023-06-20 10:30:00,16.17,16.21,16.16,16.19,231328.0,16.17,16.21,16.16,16.19,231328.0
2023-06-20 10:35:00,16.18,16.21,16.17,16.2,158853.0,16.18,16.21,16.17,16.2,158853.0
2023-06-20 10:40:00,16.19,16.23,16.19,16.2,334669.0,16.19,16.23,16.19,16.2,334669.0
2023-06-20 10:45:00,16.2,16.22,16.18,16.21,305714.0,16.2,16.22,16.18,16.21,305714.0
2023-06-20 10:50:00,16.21,16.22,16.19,16.21,169722.0,16.21,16.22,16.19,16.21,169722.0
2023-06-20 10:55:00,16.21,16.23,16.19,16.23,387313.0,16.21,16.23,16.19,16.23,387313.0
2023-06-20 11:00:00,16.23,16.26,16.21,16.23,280005.0,16.23,16.26,16.21,16.23,280005.0
2023-06-20 11:05:00,16.23,16.29,16.22,16.28,112057.0,16.23,16.29,16.22,16.28,112057.0
2023-06-20 11:10:00,16.28,16.28,16.24,16.25,111695.0,16.28,16.28,16.24,16.25,111695.0
2023-06-20 11:15:00,16.26,16.27,16.24,16.25,69890.0,16.26,16.27,16.24,16.25,69890.0
2023-06-20 11:20:00,16.25,16.26,16.22,16.23,147030.0,16.25,16.26,16.22,16.23,147030.0
2023-06-20 11:25:00,16.23,16.25,16.21,16.24,104032.0,16.23,16.25,16.21,16.24,104032.0
2023-06-20 11:30:00,16.23,16.3,16.23,16.3,143712.0,16.23,16.3,16.23,16.3,143712.0
2023-06-20 11:35:00,16.3,16.32,16.29,16.31,257264.0,16.3,16.32,16.29,16.31,257264.0
2023-06-20 11:40:00,16.32,16.32,16.26,16.29,114692.0,16.32,16.32,16.26,16.29,114692.0
2023-06-20 11:45:00,16.29,16.33,16.28,16.33,84830.0,16.29,16.33,16.28,16.33,84830.0
2023-06-20 11:50:00,16.32,16.33,16.29,16.31,110777.0,16.32,16.33,16.29,16.31,110777.0
2023-06-20 11:55:00,16.3,16.33,16.28,16.29,129396.0,16.3,16.33,16.28,16.29,129396.0
2023-06-20 12:00:00,16.29,16.29,16.26,16.27,72632.0,16.29,16.29,16.26,16.27,72632.0
2023-06-20 12:05:00,16.27,16.3,16.25,16.3,76223.0,16.27,16.3,16.25,16.3,76223.0
2023-06-20 12:10:00,16.3,16.31,16.28,16.3,170879.0,16.3,16.31,16.28,16.3,170879.0
2023-06-20 12:15:00,16.29,16.3,16.28,16.29,79213.0,16.29,16.3,16.28,16.29,79213.0
2023-06-20 12:20:00,16.29,16.31,16.28,16.3,121146.0,16.29,16.31,16.28,16.3,121146.0
2023-06-20 12:25:00,16.3,16.35,16.3,16.32,134581.0,16.3,16.35,16.3,16.32,134581.0
2023-06-20 12:30:00,16.33,16.33,16.28,16.29,68334.0,16.33,16.33,16.28,16.29,68334.0
2023-06-20 12:35:00,16.29,16.33,16.29,16.31,113081.0,16.29,16.33,16.29,16.31,113081.0
2023-06-20 12:40:00,16.31,16.33,16.28,16.29,78158.0,16.31,16.33,16.28,16.29,78158.0
2023-06-20 12:45:00,16.29,16.29,16.27,16.28,89295.0,16.29,16.29,16.27,16.28,89295.0
2023-06-20 12:50:00,16.29,16.3,16.26,16.28,72990.0,16.29,16.3,16.26,16.28,72990.0
2023-06-20 12:55:00,16.28,16.3,16.27,16.3,93188.0,16.28,16.3,16.27,16.3,93188.0
2023-06-20 13:00:00,16.3,16.3,16.28,16.28,43353.0,16.3,16.3,16.28,16.28,43353.0
2023-06-20 13:05:00,16.29,16.29,16.26,16.27,110103.0,16.29,16.29,16.26,16.27,110103.0
2023-06-20 13:10:00,16.27,16.3,16.26,16.29,107695.0,16.27,16.3,16.26,16.29,107695.0
2023-06-20 13:15:00,16.29,16.31,16.28,16.29,94337.0,16.29,16.31,16.28,16.29,94337.0
2023-06-20 13:20:00,16.29,16.29,16.26,16.28,62557.0,16.29,16.29,16.26,16.28,62557.0
2023-06-20 13:25:00,16.27,16.28,16.26,16.27,51567.0,16.27,16.28,16.26,16.27,51567.0
2023-06-20 13:30:00,16.27,16.29,16.26,16.28,105335.0,16.27,16.29,16.26,16.28,105335.0
2023-06-20 13:35:00,16.28,16.29,16.27,16.28,120169.0,16.28,16.29,16.27,16.28,120169.0
2023-06-20 13:40:00,16.28,16.28,16.26,16.27,36375.0,16.28,16.28,16.26,16.27,36375.0
2023-06-20 13:45:00,16.26,16.28,16.26,16.28,123410.0,16.26,16.28,16.26,16.28,123410.0
2023-06-20 13:50:00,16.28,16.28,16.26,16.27,57931.0,16.28,16.28,16.26,16.27,57931.0
2023-06-20 13:55:00,16.26,16.27,16.24,16.25,100377.0,16.26,16.27,16.24,16.25,100377.0
2023-06-20 14:00:00,16.25,16.27,16.25,16.27,68267.0,16.25,16.27,16.25,16.27,68267.0
2023-06-20 14:05:00,16.27,16.28,16.26,16.27,36178.0,16.27,16.28,16.26,16.27,36178.0
2023-06-20 14:10:00,16.26,16.27,16.24,16.27,77552.0,16.26,16.27,16.24,16.27,77552.0
2023-06-20 14:15:00,16.27,16.28,16.25,16.25,133915.0,16.27,16.28,16.25,16.25,133915.0
2023-06-20 14:20:00,16.26,16.27,16.25,16.25,31850.0,16.26,16.27,16.25,16.25,31850.0
2023-06-20 14:25:00,16.25,16.27,16.25,16.26,80027.0,16.25,16.27,16.25,16.26,80027.0
2023-06-20 14:30:00,16.25,16.26,16.23,16.24,167843.0,16.25,16.26,16.23,16.24,167843.0
2023-06-20 14:35:00,16.25,16.27,16.24,16.25,136312.0,16.25,16.27,16.24,16.25,136312.0
2023-06-20 14:40:00,16.25,16.26,16.24,16.25,64926.0,16.25,16.26,16.24,16.25,64926.0
2023-06-20 14:45:00,16.25,16.25,16.23,16.25,231343.0,16.25,16.25,16.23,16.25,231343.0
2023-06-20 14:50:00,16.25,16.26,16.23,16.23,263353.0,16.25,16.26,16.23,16.23,263353.0
2023-06-20 14:55:00,16.23,16.24,16.23,16.23,79743.0,16.23,16.24,16.23,16.23,79743.0
2023-06-20 15:00:00,16.24,16.25,16.22,16.23,249533.0,16.24,16.25,16.22,16.23,249533.0
2023-06-20 15:05:00,16.23,16.25,16.23,16.24,114432.0,16.23,16.25,16.23,16.24,114432.0
2023-06-20 15:10:00,16.24,16.27,16.23,16.25,208222.0,16.24,16.27,16.23,16.25,208222.0
2023-06-20 15:15:00,16.26,16.28,16.25,16.25,291977.0,16.26,16.28,16.25,16.25,291977.0
2023-06-20 15:20:00,16.25,16.29,16.25,16.29,134357.0,16.25,16.29,16.25,16.29,134357.0
2023-06-20 15:25:00,16.29,16.29,16.26,16.29,225106.0,16.29,16.29,16.26,16.29,225106.0
2023-06-20 15:30:00,16.29,16.31,16.28,16.3,193121.0,16.29,16.31,16.28,16.3,193121.0
2023-06-20 15:35:00,16.31,16.33,16.3,16.32,218041.0,16.31,16.33,16.3,16.32,218041.0
2023-06-20 15:40:00,16.32,16.34,16.31,16.34,209490.0,16.32,16.34,16.31,16.34,209490.0
2023-06-20 15:45:00,16.34,16.35,16.31,16.35,410271.0,16.34,16.35,16.31,16.35,410271.0
2023-06-20 15:50:00,16.34,16.38,16.34,16.38,499449.0,16.34,16.38,16.34,16.38,499449.0
2023-06-20 15:55:00,16.37,16.37,16.33,16.34,805847.0,16.37,16.37,16.33,16.34,805847.0
2023-06-21 09:30:00,16.25,16.28,16.19,16.26,499551.0,16.25,16.28,16.19,16.26,499551.0
2023-06-21 09:35:00,16.26,16.31,16.24,16.3,325987.0,16.26,16.31,16.24,16.3,325987.0
2023-06-21 09:40:00,16.3,16.32,16.2,16.21,137017.0,16.3,16.32,16.2,16.21,137017.0
2023-06-21 09:45:00,16.21,16.28,16.2,16.27,140916.0,16.21,16.28,16.2,16.27,140916.0
2023-06-21 09:50:00,16.27,16.28,16.21,16.26,182077.0,16.27,16.28,16.21,16.26,182077.0
2023-06-21 09:55:00,16.25,16.28,16.22,16.25,98597.0,16.25,16.28,16.22,16.25,98597.0
2023-06-21 10:00:00,16.25,16.27,16.23,16.26,89157.0,16.25,16.27,16.23,16.26,89157.0
2023-06-21 10:05:00,16.26,16.3,16.23,16.23,263134.0,16.26,16.3,16.23,16.23,263134.0
2023-06-21 10:10:00,16.24,16.3,16.23,16.26,133983.0,16.24,16.3,16.23,16.26,133983.0
2023-06-21 10:15:00,16.26,16.3,16.25,16.27,106908.0,16.26,16.3,16.25,16.27,106908.0
2023-06-21 10:20:00,16.27,16.29,16.25,16.27,163815.0,16.27,16.29,16.25,16.27,163815.0
2023-06-21 10:25:00,16.27,16.27,16.23,16.26,206493.0,16.27,16.27,16.23,16.26,206493.0
2023-06-21 10:30:00,16.26,16.29,16.25,16.29,170675.0,16.26,16.29,16.25,16.29,170675.0
2023-06-21 10:35:00,16.28,16.29,16.25,16.28,174128.0,16.28,16.29,16.25,16.28,174128.0
2023-06-21 10:40:00,16.28,16.29,16.2,16.21,175271.0,16.28,16.29,16.2,16.21,175271.0
2023-06-21 10:45:00,16.21,16.24,16.18,16.18,188100.0,16.21,16.24,16.18,16.18,188100.0
2023-06-21 10:50:00,16.19,16.19,16.15,16.18,284658.0,16.19,16.19,16.15,16.18,284658.0
2023-06-21 10:55:00,16.17,16.2,16.12,16.14,260010.0,16.17,16.2,16.12,16.14,260010.0
2023-06-21 11:00:00,16.13,16.17,16.13,16.15,208711.0,16.13,16.17,16.13,16.15,208711.0
2023-06-21 11:05:00,16.15,16.17,16.06,16.08,321205.0,16.15,16.17,16.06,16.08,321205.0
2023-06-21 11:10:00,16.07,16.08,16.04,16.05,340104.0,16.07,16.08,16.04,16.05,340104.0
2023-06-21 11:15:00,16.05,16.09,16.0,16.03,577468.0,16.05,16.09,16.0,16.03,577468.0
2023-06-21 11:20:00,16.03,16.07,16.02,16.04,376191.0,16.03,16.07,16.02,16.04,376191.0
2023-06-21 11:25:00,16.04,16.1,16.03,16.09,242221.0,16.04,16.1,16.03,16.09,242221.0
2023-06-21 11:30:00,16.08,16.09,16.04,16.09,257337.0,16.08,16.09,16.04,16.09,257337.0
2023-06-21 11:35:00,16.09,16.12,16.08,16.1,295611.0,16.09,16.12,16.08,16.1,295611.0
2023-06-21 11:40:00,16.1,16.17,16.09,16.14,344502.0,16.1,16.17,16.09,16.14,344502.0
2023-06-21 11:45:00,16.15,16.16,16.11,16.13,131824.0,16.15,16.16,16.11,16.13,131824.0
2023-06-21 11:50:00,16.13,16.13,16.08,16.09,164912.0,16.13,16.13,16.08,16.09,164912.0
2023-06-21 11:55:00,16.09,16.11,16.08,16.09,106460.0,16.09,16.11,16.08,16.09,106460.0
2023-06-21 12:00:00,16.09,16.12,16.08,16.12,131907.0,16.09,16.12,16.08,16.12,131907.0
2023-06-21 12:05:00,16.12,16.17,16.1,16.14,169388.0,16.12,16.17,16.1,16.14,169388.0
2023-06-21 12:10:00,16.14,16.15,16.09,16.1,125284.0,16.14,16.15,16.09,16.1,125284.0
2023-06-21 12:15:00,16.09,16.12,16.09,16.1,204317.0,16.09,16.12,16.09,16.1,204317.0
2023-06-21 12:20:00,16.1,16.16,16.09,16.15,201619.0,16.1,16.16,16.09,16.15,201619.0
2023-06-21 12:25:00,16.14,16.15,16.12,16.14,112938.0,16.14,16.15,16.12,16.14,112938.0
2023-06-21 12:30:00,16.14,16.14,16.11,16.11,90238.0,16.14,16.14,16.11,16.11,90238.0
2023-06-21 12:35:00,16.11,16.14,16.1,16.13,125087.0,16.11,16.14,16.1,16.13,125087.0
2023-06-21 12:40:00,16.13,16.15,16.12,16.14,93387.0,16.13,16.15,16.12,16.14,93387.0
2023-06-21 12:45:00,16.14,16.14,16.1,16.11,130216.0,16.14,16.14,16.1,16.11,130216.0
2023-06-21 12:50:00,16.11,16.13,16.1,16.12,188584.0,16.11,16.13,16.1,16.12,188584.0
2023-06-21 12:55:00,16.11,16.13,16.09,16.1,126935.0,16.11,16.13,16.09,16.1,126935.0
2023-06-21 13:00:00,16.1,16.12,16.07,16.12,153979.0,16.1,16.12,16.07,16.12,153979.0
2023-06-21 13:05:00,16.12,16.16,16.11,16.15,139187.0,16.12,16.16,16.11,16.15,139187.0
2023-06-21 13:10:00,16.16,16.17,16.14,16.15,128704.0,16.16,16.17,16.14,16.15,128704.0
2023-06-21 13:15:00,16.14,16.17,16.13,16.16,114467.0,16.14,16.17,16.13,16.16,114467.0
2023-06-21 13:20:00,16.16,16.19,16.15,16.19,163629.0,16.16,16.19,16.15,16.19,163629.0
2023-06-21 13:25:00,16.19,16.21,16.18,16.2,193441.0,16.19,16.21,16.18,16.2,193441.0
2023-06-21 13:30:00,16.2,16.23,16.19,16.23,88752.0,16.2,16.23,16.19,16.23,88752.0
2023-06-21 13:35:00,16.23,16.24,16.22,16.23,102782.0,16.23,16.24,16.22,16.23,102782.0
2023-06-21 13:40:00,16.22,16.23,16.2,16.21,177360.0,16.22,16.23,16.2,16.21,177360.0
2023-06-21 13:45:00,16.21,16.24,16.21,16.23,127946.0,16.21,16.24,16.21,16.23,127946.0
2023-06-21 13:50:00,16.23,16.25,16.22,16.25,158305.0,16.23,16.25,16.22,16.25,158305.0
2023-06-21 13:55:00,16.25,16.25,16.23,16.25,232360.0,16.25,16.25,16.23,16.25,232360.0
2023-06-21 14:00:00,16.25,16.26,16.23,16.25,202698.0,16.25,16.26,16.23,16.25,202698.0
2023-06-21 14:05:00,16.25,16.28,16.24,16.28,136192.0,16.25,16.28,16.24,16.28,136192.0
2023-06-21 14:10:00,16.28,16.29,16.26,16.28,133276.0,16.28,16.29,16.26,16.28,133276.0
2023-06-21 14:15:00,16.29,16.3,16.27,16.3,224001.0,16.29,16.3,16.27,16.3,224001.0
2023-06-21 14:20:00,16.3,16.32,16.3,16.32,300344.0,16.3,16.32,16.3,16.32,300344.0
2023-06-21 14:25:00,16.32,16.32,16.29,16.31,154040.0,16.32,16.32,16.29,16.31,154040.0
2023-06-21 14:30:00,16.31,16.31,16.29,16.31,197789.0,16.31,16.31,16.29,16.31,197789.0
2023-06-21 14:35:00,16.31,16.32,16.3,16.32,247524.0,16.31,16.32,16.3,16.32,247524.0
2023-06-21 14:40:00,16.32,16.33,16.29,16.32,198388.0,16.32,16.33,16.29,16.32,198388.0
2023-06-21 14:45:00,16.32,16.33,16.29,16.3,222309.0,16.32,16.33,16.29,16.3,222309.0
2023-06-21 14:50:00,16.3,16.32,16.29,16.32,106804.0,16.3,16.32,16.29,16.32,106804.0
2023-06-21 14:55:00,16.32,16.33,16.31,16.32,105574.0,16.32,16.33,16.31,16.32,105574.0
2023-06-21 15:00:00,16.33,16.33,16.29,16.3,146051.0,16.33,16.33,16.29,16.3,146051.0
2023-06-21 15:05:00,16.3,16.31,16.28,16.3,182505.0,16.3,16.31,16.28,16.3,182505.0
2023-06-21 15:10:00,16.3,16.35,16.29,16.34,326702.0,16.3,16.35,16.29,16.34,326702.0
2023-06-21 15:15:00,16.34,16.35,16.32,16.33,208254.0,16.34,16.35,16.32,16.33,208254.0
2023-06-21 15:20:00,16.33,16.33,16.31,16.32,190006.0,16.33,16.33,16.31,16.32,190006.0
2023-06-21 15:25:00,16.33,16.35,16.32,16.34,200811.0,16.33,16.35,16.32,16.34,200811.0
2023-06-21 15:30:00,16.34,16.34,16.3,16.3,221799.0,16.34,16.34,16.3,16.3,221799.0
2023-06-21 15:35:00,16.31,16.32,16.27,16.28,239794.0,16.31,16.32,16.27,16.28,239794.0
2023-06-21 15:40:00,16.28,16.33,16.28,16.32,180499.0,16.28,16.33,16.28,16.32,180499.0
2023-06-21 15:45:00,16.32,16.35,16.32,16.34,290180.0,16.32,16.35,16.32,16.34,290180.0
2023-06-21 15:50:00,16.34,16.35,16.31,16.32,466076.0,16.34,16.35,16.31,16.32,466076.0
2023-06-21 15:55:00,16.32,16.33,16.29,16.3,646810.0,16.32,16.33,16.29,16.3,646810.0
2023-06-22 09:30:00,16.23,16.23,16.13,16.14,439626.0,16.23,16.23,16.13,16.14,439626.0
2023-06-22 09:35:00,16.14,16.15,16.07,16.11,273378.0,16.14,16.15,16.07,16.11,273378.0
2023-06-22 09:40:00,16.11,16.15,16.09,16.14,298815.0,16.11,16.15,16.09,16.14,298815.0
2023-06-22 09:45:00,16.14,16.16,16.07,16.1,385913.0,16.14,16.16,16.07,16.1,385913.0
2023-06-22 09:50:00,16.1,16.17,16.08,16.16,285642.0,16.1,16.17,16.08,16.16,285642.0
2023-06-22 09:55:00,16.16,16.18,16.14,16.16,128863.0,16.16,16.18,16.14,16.16,128863.0
2023-06-22 10:00:00,16.16,16.21,16.14,16.21,218927.0,16.16,16.21,16.14,16.21,218927.0
2023-06-22 10:05:00,16.21,16.22,16.18,16.2,258514.0,16.21,16.22,16.18,16.2,258514.0
2023-06-22 10:10:00,16.21,16.27,16.2,16.26,133076.0,16.21,16.27,16.2,16.26,133076.0
2023-06-22 10:15:00,16.25,16.27,16.23,16.23,133651.0,16.25,16.27,16.23,16.23,133651.0
2023-06-22 10:20:00,16.23,16.24,16.21,16.23,142290.0,16.23,16.24,16.21,16.23,142290.0
2023-06-22 10:25:00,16.22,16.26,16.21,16.25,118949.0,16.22,16.26,16.21,16.25,118949.0
2023-06-22 10:30:00,16.24,16.27,16.23,16.25,99823.0,16.24,16.27,16.23,16.25,99823.0
2023-06-22 10:35:00,16.25,16.26,16.21,16.21,106574.0,16.25,16.26,16.21,16.21,106574.0
2023-06-22 10:40:00,16.22,16.22,16.18,16.2,181586.0,16.22,16.22,16.18,16.2,181586.0
2023-06-22 10:45:00,16.2,16.22,16.17,16.22,164974.0,16.2,16.22,16.17,16.22,164974.0
2023-06-22 10:50:00,16.22,16.24,16.18,16.19,108931.0,16.22,16.24,16.18,16.19,108931.0
2023-06-22 10:55:00,16.19,16.23,16.18,16.23,84339.0,16.19,16.23,16.18,16.23,84339.0
2023-06-22 11:00:00,16.23,16.26,16.22,16.25,88322.0,16.23,16.26,16.22,16.25,88322.0
2023-06-22 11:05:00,16.25,16.26,16.24,16.25,43582.0,16.25,16.26,16.24,16.25,43582.0
2023-06-22 11:10:00,16.25,16.26,16.23,16.25,151742.0,16.25,16.26,16.23,16.25,151742.0
2023-06-22 11:15:00,16.25,16.26,16.22,16.25,76378.0,16.25,16.26,16.22,16.25,76378.0
2023-06-22 11:20:00,16.25,16.27,16.24,16.25,155996.0,16.25,16.27,16.24,16.25,155996.0
2023-06-22 11:25:00,16.25,16.3,16.25,16.29,106216.0,16.25,16.3,16.25,16.29,106216.0
2023-06-22 11:30:00,16.3,16.36,16.29,16.35,261683.0,16.3,16.36,16.29,16.35,261683.0
2023-06-22 11:35:00,16.34,16.36,16.33,16.34,137988.0,16.34,16.36,16.33,16.34,137988.0
2023-06-22 11:40:00,16.34,16.37,16.32,16.33,255061.0,16.34,16.37,16.32,16.33,255061.0
2023-06-22 11:45:00,16.32,16.33,16.3,16.32,131645.0,16.32,16.33,16.3,16.32,131645.0
2023-06-22 11:50:00,16.32,16.34,16.3,16.34,60469.0,16.32,16.34,16.3,16.34,60469.0
2023-06-22 11:55:00,16.34,16.34,16.32,16.34,67771.0,16.34,16.34,16.32,16.34,67771.0
2023-06-22 12:00:00,16.34,16.34,16.3,16.32,261161.0,16.34,16.34,16.3,16.32,261161.0
2023-06-22 12:05:00,16.32,16.32,16.29,16.3,89651.0,16.32,16.32,16.29,16.3,89651.0
2023-06-22 12:10:00,16.3,16.31,16.28,16.29,47326.0,16.3,16.31,16.28,16.29,47326.0
2023-06-22 12:15:00,16.29,16.3,16.28,16.28,91961.0,16.29,16.3,16.28,16.28,91961.0
2023-06-22 12:20:00,16.28,16.32,16.28,16.31,75271.0,16.28,16.32,16.28,16.31,75271.0
2023-06-22 12:25:00,16.3,16.31,16.29,16.3,82397.0,16.3,16.31,16.29,16.3,82397.0
2023-06-22 12:30:00,16.3,16.32,16.29,16.32,106291.0,16.3,16.32,16.29,16.32,106291.0
2023-06-22 12:35:00,16.32,16.32,16.31,16.32,16727.0,16.32,16.32,16.31,16.32,16727.0
2023-06-22 12:40:00,16.32,16.33,16.3,16.32,62793.0,16.32,16.33,16.3,16.32,62793.0
2023-06-22 12:45:00,16.32,16.33,16.31,16.31,37531.0,16.32,16.33,16.31,16.31,37531.0
2023-06-22 12:50:00,16.32,16.32,16.3,16.31,53258.0,16.32,16.32,16.3,16.31,53258.0
2023-06-22 12:55:00,16.31,16.34,16.31,16.34,56248.0,16.31,16.34,16.31,16.34,56248.0
2023-06-22 13:00:00,16.34,16.34,16.3,16.32,87805.0,16.34,16.34,16.3,16.32,87805.0
2023-06-22 13:05:00,16.32,16.35,16.31,16.34,84228.0,16.32,16.35,16.31,16.34,84228.0
2023-06-22 13:10:00,16.34,16.35,16.32,16.34,103481.0,16.34,16.35,16.32,16.34,103481.0
2023-06-22 13:15:00,16.34,16.35,16.33,16.35,55293.0,16.34,16.35,16.33,16.35,55293.0
2023-06-22 13:20:00,16.34,16.35,16.33,16.35,68480.0,16.34,16.35,16.33,16.35,68480.0
2023-06-22 13:25:00,16.35,16.39,16.34,16.37,288784.0,16.35,16.39,16.34,16.37,288784.0
2023-06-22 13:30:00,16.37,16.37,16.34,16.36,45304.0,16.37,16.37,16.34,16.36,45304.0
2023-06-22 13:35:00,16.36,16.36,16.35,16.36,32790.0,16.36,16.36,16.35,16.36,32790.0
2023-06-22 13:40:00,16.36,16.38,16.35,16.38,72842.0,16.36,16.38,16.35,16.38,72842.0
2023-06-22 13:45:00,16.38,16.38,16.35,16.36,51149.0,16.38,16.38,16.35,16.36,51149.0
2023-06-22 13:50:00,16.35,16.37,16.35,16.37,35721.0,16.35,16.37,16.35,16.37,35721.0
2023-06-22 13:55:00,16.37,16.38,16.36,16.37,56226.0,16.37,16.38,16.36,16.37,56226.0
2023-06-22 14:00:00,16.36,16.37,16.35,16.37,72341.0,16.36,16.37,16.35,16.37,72341.0
2023-06-22 14:05:00,16.37,16.37,16.36,16.37,20413.0,16.37,16.37,16.36,16.37,20413.0
2023-06-22 14:10:00,16.37,16.37,16.35,16.36,35092.0,16.37,16.37,16.35,16.36,35092.0
2023-06-22 14:15:00,16.36,16.36,16.35,16.35,29167.0,16.36,16.36,16.35,16.35,29167.0
2023-06-22 14:20:00,16.36,16.36,16.35,16.36,57002.0,16.36,16.36,16.35,16.36,57002.0
2023-06-22 14:25:00,16.36,16.37,16.35,16.37,116347.0,16.36,16.37,16.35,16.37,116347.0
2023-06-22 14:30:00,16.37,16.38,16.36,16.37,103229.0,16.37,16.38,16.36,16.37,103229.0
2023-06-22 14:35:00,16.37,16.38,16.36,16.37,57486.0,16.37,16.38,16.36,16.37,57486.0
2023-06-22 14:40:00,16.38,16.38,16.36,16.36,104005.0,16.38,16.38,16.36,16.36,104005.0
2023-06-22 14:45:00,16.37,16.37,16.36,16.37,27397.0,16.37,16.37,16.36,16.37,27397.0
2023-06-22 14:50:00,16.37,16.37,16.36,16.37,22751.0,16.37,16.37,16.36,16.37,22751.0
2023-06-22 14:55:00,16.37,16.38,16.36,16.38,118591.0,16.37,16.38,16.36,16.38,118591.0
2023-06-22 15:00:00,16.38,16.39,16.37,16.38,135319.0,16.38,16.39,16.37,16.38,135319.0
2023-06-22 15:05:00,16.37,16.39,16.36,16.37,112882.0,16.37,16.39,16.36,16.37,112882.0
2023-06-22 15:10:00,16.36,16.37,16.34,16.35,92722.0,16.36,16.37,16.34,16.35,92722.0
2023-06-22 15:15:00,16.35,16.36,16.34,16.36,136718.0,16.35,16.36,16.34,16.36,136718.0
2023-06-22 15:20:00,16.35,16.36,16.32,16.32,165844.0,16.35,16.36,16.32,16.32,165844.0
2023-06-22 15:25:00,16.32,16.33,16.31,16.32,85416.0,16.32,16.33,16.31,16.32,85416.0
2023-06-22 15:30:00,16.32,16.33,16.31,16.32,52408.0,16.32,16.33,16.31,16.32,52408.0
2023-06-22 15:35:00,16.32,16.35,16.32,16.34,181072.0,16.32,16.35,16.32,16.34,181072.0
2023-06-22 15:40:00,16.35,16.36,16.33,16.33,244413.0,16.35,16.36,16.33,16.33,244413.0
2023-06-22 15:45:00,16.34,16.36,16.33,16.35,205397.0,16.34,16.36,16.33,16.35,205397.0
2023-06-22 15:50:00,16.35,16.36,16.31,16.36,515820.0,16.35,16.36,16.31,16.36,515820.0
2023-06-22 15:55:00,16.35,16.37,16.34,16.37,525328.0,16.35,16.37,16.34,16.37,525328.0
2023-06-23 09:30:00,15.96,16.09,15.92,16.04,632276.0,15.96,16.09,15.92,16.04,632276.0
2023-06-23 09:35:00,16.04,16.1,16.02,16.07,378712.0,16.04,16.1,16.02,16.07,378712.0
2023-06-23 09:40:00,16.07,16.11,16.06,16.08,228325.0,16.07,16.11,16.06,16.08,228325.0
2023-06-23 09:45:00,16.08,16.09,16.02,16.05,271426.0,16.08,16.09,16.02,16.05,271426.0
2023-06-23 09:50:00,16.05,16.07,16.0,16.03,305082.0,16.05,16.07,16.0,16.03,305082.0
2023-06-23 09:55:00,16.02,16.04,15.94,15.99,573498.0,16.02,16.04,15.94,15.99,573498.0
2023-06-23 10:00:00,15.99,16.03,15.98,16.03,175464.0,15.99,16.03,15.98,16.03,175464.0
2023-06-23 10:05:00,16.03,16.07,16.01,16.06,204901.0,16.03,16.07,16.01,16.06,204901.0
2023-06-23 10:10:00,16.05,16.06,16.01,16.03,118372.0,16.05,16.06,16.01,16.03,118372.0
2023-06-23 10:15:00,16.04,16.1,16.04,16.07,105338.0,16.04,16.1,16.04,16.07,105338.0
2023-06-23 10:20:00,16.07,16.07,16.03,16.07,111431.0,16.07,16.07,16.03,16.07,111431.0
2023-06-23 10:25:00,16.07,16.07,16.03,16.05,96894.0,16.07,16.07,16.03,16.05,96894.0
2023-06-23 10:30:00,16.06,16.08,16.04,16.05,148617.0,16.06,16.08,16.04,16.05,148617.0
2023-06-23 10:35:00,16.05,16.09,16.04,16.09,158219.0,16.05,16.09,16.04,16.09,158219.0
2023-06-23 10:40:00,16.09,16.11,16.07,16.08,114315.0,16.09,16.11,16.07,16.08,114315.0
2023-06-23 10:45:00,16.08,16.08,16.02,16.02,83118.0,16.08,16.08,16.02,16.02,83118.0
2023-06-23 10:50:00,16.02,16.05,16.02,16.02,213238.0,16.02,16.05,16.02,16.02,213238.0
2023-06-23 10:55:00,16.03,16.08,16.01,16.07,229823.0,16.03,16.08,16.01,16.07,229823.0
2023-06-23 11:00:00,16.08,16.08,16.05,16.08,133779.0,16.08,16.08,16.05,16.08,133779.0
2023-06-23 11:05:00,16.07,16.09,16.04,16.05,99357.0,16.07,16.09,16.04,16.05,99357.0
2023-06-23 11:10:00,16.04,16.05,16.03,16.04,75735.0,16.04,16.05,16.03,16.04,75735.0
2023-06-23 11:15:00,16.04,16.07,16.03,16.07,83111.0,16.04,16.07,16.03,16.07,83111.0
2023-06-23 11:20:00,16.07,16.09,16.06,16.07,74838.0,16.07,16.09,16.06,16.07,74838.0
2023-06-23 11:25:00,16.07,16.1,16.06,16.1,133752.0,16.07,16.1,16.06,16.1,133752.0
2023-06-23 11:30:00,16.09,16.14,16.08,16.11,366035.0,16.09,16.14,16.08,16.11,366035.0
2023-06-23 11:35:00,16.11,16.13,16.1,16.12,131542.0,16.11,16.13,16.1,16.12,131542.0
2023-06-23 11:40:00,16.12,16.15,16.1,16.13,117402.0,16.12,16.15,16.1,16.13,117402.0
2023-06-23 11:45:00,16.14,16.18,16.13,16.16,161026.0,16.14,16.18,16.13,16.16,161026.0
2023-06-23 11:50:00,16.16,16.17,16.14,16.17,144812.0,16.16,16.17,16.14,16.17,144812.0
2023-06-23 11:55:00,16.16,16.19,16.15,16.16,203537.0,16.16,16.19,16.15,16.16,203537.0
2023-06-23 12:00:00,16.16,16.18,16.14,16.14,139715.0,16.16,16.18,16.14,16.14,139715.0
2023-06-23 12:05:00,16.14,16.19,16.14,16.19,129804.0,16.14,16.19,16.14,16.19,129804.0
2023-06-23 12:10:00,16.18,16.2,16.18,16.19,158264.0,16.18,16.2,16.18,16.19,158264.0
2023-06-23 12:15:00,16.19,16.22,16.18,16.2,169573.0,16.19,16.22,16.18,16.2,169573.0
2023-06-23 12:20:00,16.21,16.21,16.18,16.2,130759.0,16.21,16.21,16.18,16.2,130759.0
2023-06-23 12:25:00,16.2,16.21,16.19,16.21,105404.0,16.2,16.21,16.19,16.21,105404.0
2023-06-23 12:30:00,16.21,16.23,16.2,16.21,99786.0,16.21,16.23,16.2,16.21,99786.0
2023-06-23 12:35:00,16.2,16.21,16.18,16.19,96681.0,16.2,16.21,16.18,16.19,96681.0
2023-06-23 12:40:00,16.19,16.21,16.18,16.2,67276.0,16.19,16.21,16.18,16.2,67276.0
2023-06-23 12:45:00,16.2,16.21,16.18,16.19,96637.0,16.2,16.21,16.18,16.19,96637.0
2023-06-23 12:50:00,16.19,16.19,16.17,16.18,91205.0,16.19,16.19,16.17,16.18,91205.0
2023-06-23 12:55:00,16.17,16.2,16.17,16.2,61045.0,16.17,16.2,16.17,16.2,61045.0
2023-06-23 13:00:00,16.2,16.23,16.19,16.22,294508.0,16.2,16.23,16.19,16.22,294508.0
2023-06-23 13:05:00,16.22,16.23,16.2,16.21,98415.0,16.22,16.23,16.2,16.21,98415.0
2023-06-23 13:10:00,16.21,16.24,16.21,16.23,217725.0,16.21,16.24,16.21,16.23,217725.0
2023-06-23 13:15:00,16.24,16.25,16.23,16.25,208012.0,16.24,16.25,16.23,16.25,208012.0
2023-06-23 13:20:00,16.24,16.25,16.23,16.25,187936.0,16.24,16.25,16.23,16.25,187936.0
2023-06-23 13:25:00,16.25,16.25,16.22,16.23,233936.0,16.25,16.25,16.22,16.23,233936.0
2023-06-23 13:30:00,16.24,16.27,16.23,16.24,195867.0,16.24,16.27,16.23,16.24,195867.0
2023-06-23 13:35:00,16.24,16.27,16.23,16.27,319701.0,16.24,16.27,16.23,16.27,319701.0
2023-06-23 13:40:00,16.27,16.27,16.23,16.24,72462.0,16.27,16.27,16.23,16.24,72462.0
2023-06-23 13:45:00,16.24,16.26,16.23,16.25,240181.0,16.24,16.26,16.23,16.25,240181.0
2023-06-23 13:50:00,16.25,16.25,16.22,16.23,155910.0,16.25,16.25,16.22,16.23,155910.0
2023-06-23 13:55:00,16.23,16.26,16.22,16.24,178558.0,16.23,16.26,16.22,16.24,178558.0
2023-06-23 14:00:00,16.23,16.26,16.22,16.23,201411.0,16.23,16.26,16.22,16.23,201411.0
2023-06-23 14:05:00,16.23,16.24,16.22,16.23,139095.0,16.23,16.24,16.22,16.23,139095.0
2023-06-23 14:10:00,16.23,16.24,16.21,16.23,222503.0,16.23,16.24,16.21,16.23,222503.0
2023-06-23 14:15:00,16.22,16.25,16.22,16.25,108544.0,16.22,16.25,16.22,16.25,108544.0
2023-06-23 14:20:00,16.25,16.27,16.24,16.25,242058.0,16.25,16.27,16.24,16.25,242058.0
2023-06-23 14:25:00,16.25,16.25,16.21,16.23,112135.0,16.25,16.25,16.21,16.23,112135.0
2023-06-23 14:30:00,16.23,16.23,16.21,16.22,93585.0,16.23,16.23,16.21,16.22,93585.0
2023-06-23 14:35:00,16.21,16.22,16.19,16.2,214108.0,16.21,16.22,16.19,16.2,214108.0
2023-06-23 14:40:00,16.2,16.21,16.18,16.19,128214.0,16.2,16.21,16.18,16.19,128214.0
2023-06-23 14:45:00,16.18,16.19,16.16,16.18,201997.0,16.18,16.19,16.16,16.18,201997.0
2023-06-23 14:50:00,16.18,16.2,16.16,16.18,150593.0,16.18,16.2,16.16,16.18,150593.0
2023-06-23 14:55:00,16.18,16.2,16.17,16.19,89568.0,16.18,16.2,16.17,16.19,89568.0
2023-06-23 15:00:00,16.19,16.19,16.14,16.16,162698.0,16.19,16.19,16.14,16.16,162698.0
2023-06-23 15:05:00,16.15,16.19,16.15,16.18,141571.0,16.15,16.19,16.15,16.18,141571.0
2023-06-23 15:10:00,16.19,16.2,16.18,16.19,101546.0,16.19,16.2,16.18,16.19,101546.0
2023-06-23 15:15:00,16.19,16.21,16.18,16.21,232244.0,16.19,16.21,16.18,16.21,232244.0
2023-06-23 15:20:00,16.21,16.21,16.18,16.2,123569.0,16.21,16.21,16.18,16.2,123569.0
2023-06-23 15:25:00,16.2,16.21,16.18,16.2,206696.0,16.2,16.21,16.18,16.2,206696.0
2023-06-23 15:30:00,16.2,16.23,16.19,16.21,236202.0,16.2,16.23,16.19,16.21,236202.0
2023-06-23 15:35:00,16.21,16.23,16.21,16.23,222875.0,16.21,16.23,16.21,16.23,222875.0
2023-06-23 15:40:00,16.23,16.25,16.22,16.23,206803.0,16.23,16.25,16.22,16.23,206803.0
2023-06-23 15:45:00,16.23,16.26,16.22,16.23,286529.0,16.23,16.26,16.22,16.23,286529.0
2023-06-23 15:50:00,16.23,16.33,16.21,16.3,1192441.0,16.23,16.33,16.21,16.3,1192441.0
2023-06-23 15:55:00,16.31,16.31,16.25,16.26,724630.0,16.31,16.31,16.25,16.26,724630.0
2023-06-26 09:30:00,16.15,16.26,16.13,16.25,487817.0,16.15,16.26,16.13,16.25,487817.0
2023-06-26 09:35:00,16.25,16.34,16.25,16.29,298657.0,16.25,16.34,16.25,16.29,298657.0
2023-06-26 09:40:00,16.29,16.38,16.29,16.38,183344.0,16.29,16.38,16.29,16.38,183344.0
2023-06-26 09:45:00,16.38,16.42,16.35,16.37,208498.0,16.38,16.42,16.35,16.37,208498.0
2023-06-26 09:50:00,16.37,16.41,16.36,16.37,122671.0,16.37,16.41,16.36,16.37,122671.0
2023-06-26 09:55:00,16.38,16.39,16.34,16.38,151597.0,16.38,16.39,16.34,16.38,151597.0
2023-06-26 10:00:00,16.38,16.38,16.31,16.34,229098.0,16.38,16.38,16.31,16.34,229098.0
2023-06-26 10:05:00,16.33,16.34,16.28,16.3,193328.0,16.33,16.34,16.28,16.3,193328.0
2023-06-26 10:10:00,16.3,16.31,16.26,16.3,163098.0,16.3,16.31,16.26,16.3,163098.0
2023-06-26 10:15:00,16.3,16.32,16.28,16.29,235226.0,16.3,16.32,16.28,16.29,235226.0
2023-06-26 10:20:00,16.29,16.31,16.27,16.3,283567.0,16.29,16.31,16.27,16.3,283567.0
2023-06-26 10:25:00,16.3,16.34,16.28,16.33,190388.0,16.3,16.34,16.28,16.33,190388.0
2023-06-26 10:30:00,16.34,16.34,16.28,16.29,327580.0,16.34,16.34,16.28,16.29,327580.0
2023-06-26 10:35:00,16.3,16.31,16.27,16.3,226294.0,16.3,16.31,16.27,16.3,226294.0
2023-06-26 10:40:00,16.29,16.29,16.25,16.27,344145.0,16.29,16.29,16.25,16.27,344145.0
2023-06-26 10:45:00,16.28,16.3,16.26,16.3,223423.0,16.28,16.3,16.26,16.3,223423.0
2023-06-26 10:50:00,16.3,16.32,16.27,16.27,194299.0,16.3,16.32,16.27,16.27,194299.0
2023-06-26 10:55:00,16.27,16.28,16.25,16.27,237428.0,16.27,16.28,16.25,16.27,237428.0
2023-06-26 11:00:00,16.26,16.27,16.2,16.2,260042.0,16.26,16.27,16.2,16.2,260042.0
2023-06-26 11:05:00,16.2,16.2,16.15,16.19,484579.0,16.2,16.2,16.15,16.19,484579.0
2023-06-26 11:10:00,16.19,16.2,16.16,16.18,278724.0,16.19,16.2,16.16,16.18,278724.0
2023-06-26 11:15:00,16.17,16.2,16.16,16.19,234765.0,16.17,16.2,16.16,16.19,234765.0
2023-06-26 11:20:00,16.19,16.19,16.13,16.15,196399.0,16.19,16.19,16.13,16.15,196399.0
2023-06-26 11:25:00,16.15,16.17,16.13,16.13,186453.0,16.15,16.17,16.13,16.13,186453.0
2023-06-26 11:30:00,16.14,16.17,16.11,16.15,279446.0,16.14,16.17,16.11,16.15,279446.0
2023-06-26 11:35:00,16.15,16.16,16.12,16.14,146090.0,16.15,16.16,16.12,16.14,146090.0
2023-06-26 11:40:00,16.14,16.18,16.13,16.17,293292.0,16.14,16.18,16.13,16.17,293292.0
2023-06-26 11:45:00,16.18,16.22,16.17,16.21,203455.0,16.18,16.22,16.17,16.21,203455.0
2023-06-26 11:50:00,16.21,16.25,16.2,16.25,145018.0,16.21,16.25,16.2,16.25,145018.0
2023-06-26 11:55:00,16.25,16.29,16.25,16.28,536685.0,16.25,16.29,16.25,16.28,536685.0
2023-06-26 12:00:00,16.29,16.3,16.24,16.25,150482.0,16.29,16.3,16.24,16.25,150482.0
2023-06-26 12:05:00,16.24,16.24,16.2,16.21,162704.0,16.24,16.24,16.2,16.21,162704.0
2023-06-26 12:10:00,16.21,16.22,16.18,16.22,332617.0,16.21,16.22,16.18,16.22,332617.0
2023-06-26 12:15:00,16.22,16.26,16.21,16.23,240642.0,16.22,16.26,16.21,16.23,240642.0
2023-06-26 12:20:00,16.23,16.25,16.2,16.24,169203.0,16.23,16.25,16.2,16.24,169203.0
2023-06-26 12:25:00,16.24,16.27,16.22,16.25,124568.0,16.24,16.27,16.22,16.25,124568.0
2023-06-26 12:30:00,16.25,16.26,16.22,16.24,146201.0,16.25,16.26,16.22,16.24,146201.0
2023-06-26 12:35:00,16.23,16.25,16.22,16.23,122959.0,16.23,16.25,16.22,16.23,122959.0
2023-06-26 12:40:00,16.22,16.23,16.19,16.2,194606.0,16.22,16.23,16.19,16.2,194606.0
2023-06-26 12:45:00,16.2,16.25,16.19,16.23,221303.0,16.2,16.25,16.19,16.23,221303.0
2023-06-26 12:50:00,16.24,16.27,16.23,16.25,169682.0,16.24,16.27,16.23,16.25,169682.0
2023-06-26 12:55:00,16.25,16.26,16.23,16.25,107426.0,16.25,16.26,16.23,16.25,107426.0
2023-06-26 13:00:00,16.26,16.28,16.25,16.25,148053.0,16.26,16.28,16.25,16.25,148053.0
2023-06-26 13:05:00,16.26,16.28,16.25,16.28,88909.0,16.26,16.28,16.25,16.28,88909.0
2023-06-26 13:10:00,16.28,16.29,16.26,16.26,132177.0,16.28,16.29,16.26,16.26,132177.0
2023-06-26 13:15:00,16.27,16.3,16.26,16.29,140722.0,16.27,16.3,16.26,16.29,140722.0
2023-06-26 13:20:00,16.29,16.3,16.28,16.29,57677.0,16.29,16.3,16.28,16.29,57677.0
2023-06-26 13:25:00,16.28,16.32,16.27,16.31,207137.0,16.28,16.32,16.27,16.31,207137.0
2023-06-26 13:30:00,16.31,16.32,16.29,16.3,110675.0,16.31,16.32,16.29,16.3,110675.0
2023-06-26 13:35:00,16.3,16.3,16.28,16.29,53510.0,16.3,16.3,16.28,16.29,53510.0
2023-06-26 13:40:00,16.29,16.31,16.27,16.29,120281.0,16.29,16.31,16.27,16.29,120281.0
2023-06-26 13:45:00,16.28,16.3,16.28,16.29,96898.0,16.28,16.3,16.28,16.29,96898.0
2023-06-26 13:50:00,16.3,16.3,16.27,16.3,67431.0,16.3,16.3,16.27,16.3,67431.0
2023-06-26 13:55:00,16.29,16.31,16.28,16.3,87475.0,16.29,16.31,16.28,16.3,87475.0
2023-06-26 14:00:00,16.29,16.34,16.28,16.34,225287.0,16.29,16.34,16.28,16.34,225287.0
2023-06-26 14:05:00,16.34,16.34,16.32,16.33,131206.0,16.34,16.34,16.32,16.33,131206.0
2023-06-26 14:10:00,16.32,16.35,16.31,16.34,142763.0,16.32,16.35,16.31,16.34,142763.0
2023-06-26 14:15:00,16.34,16.35,16.32,16.35,116225.0,16.34,16.35,16.32,16.35,116225.0
2023-06-26 14:20:00,16.35,16.37,16.34,16.37,195765.0,16.35,16.37,16.34,16.37,195765.0
2023-06-26 14:25:00,16.36,16.4,16.36,16.39,133783.0,16.36,16.4,16.36,16.39,133783.0
2023-06-26 14:30:00,16.39,16.4,16.37,16.38,159991.0,16.39,16.4,16.37,16.38,159991.0
2023-06-26 14:35:00,16.38,16.41,16.37,16.41,256354.0,16.38,16.41,16.37,16.41,256354.0
2023-06-26 14:40:00,16.41,16.42,16.4,16.42,83279.0,16.41,16.42,16.4,16.42,83279.0
2023-06-26 14:45:00,16.42,16.42,16.4,16.41,87824.0,16.42,16.42,16.4,16.41,87824.0
2023-06-26 14:50:00,16.41,16.42,16.4,16.42,80638.0,16.41,16.42,16.4,16.42,80638.0
2023-06-26 14:55:00,16.41,16.44,16.41,16.44,108792.0,16.41,16.44,16.41,16.44,108792.0
2023-06-26 15:00:00,16.44,16.46,16.43,16.46,89335.0,16.44,16.46,16.43,16.46,89335.0
2023-06-26 15:05:00,16.46,16.46,16.44,16.46,256631.0,16.46,16.46,16.44,16.46,256631.0
2023-06-26 15:10:00,16.46,16.49,16.46,16.48,428988.0,16.46,16.49,16.46,16.48,428988.0
2023-06-26 15:15:00,16.48,16.49,16.47,16.48,144559.0,16.48,16.49,16.47,16.48,144559.0
2023-06-26 15:20:00,16.48,16.48,16.44,16.44,228200.0,16.48,16.48,16.44,16.44,228200.0
2023-06-26 15:25:00,16.44,16.47,16.44,16.44,222958.0,16.44,16.47,16.44,16.44,222958.0
2023-06-26 15:30:00,16.45,16.46,16.44,16.46,170204.0,16.45,16.46,16.44,16.46,170204.0
2023-06-26 15:35:00,16.46,16.46,16.44,16.45,124063.0,16.46,16.46,16.44,16.45,124063.0
2023-06-26 15:40:00,16.45,16.45,16.41,16.41,400241.0,16.45,16.45,16.41,16.41,400241.0
2023-06-26 15:45:00,16.41,16.42,16.4,16.4,288715.0,16.41,16.42,16.4,16.4,288715.0
2023-06-26 15:50:00,16.4,16.43,16.39,16.43,420711.0,16.4,16.43,16.39,16.43,420711.0
2023-06-26 15:55:00,16.43,16.45,16.41,16.45,1274933.0,16.43,16.45,16.41,16.45,1274933.0
2023-06-27 09:30:00,16.53,17.05,16.52,17.03,3398986.0,16.53,17.05,16.52,17.03,3398986.0
2023-06-27 09:35:00,17.04,17.1,16.87,16.89,975963.0,17.04,17.1,16.87,16.89,975963.0
2023-06-27 09:40:00,16.88,16.97,16.83,16.88,619990.0,16.88,16.97,16.83,16.88,619990.0
2023-06-27 09:45:00,16.87,16.91,16.83,16.88,385270.0,16.87,16.91,16.83,16.88,385270.0
2023-06-27 09:50:00,16.87,16.93,16.85,16.87,442399.0,16.87,16.93,16.85,16.87,442399.0
2023-06-27 09:55:00,16.87,16.93,16.86,16.93,300646.0,16.87,16.93,16.86,16.93,300646.0
2023-06-27 10:00:00,16.93,17.03,16.9,17.03,988869.0,16.93,17.03,16.9,17.03,988869.0
2023-06-27 10:05:00,17.02,17.04,16.94,16.96,344849.0,17.02,17.04,16.94,16.96,344849.0
2023-06-27 10:10:00,16.96,17.04,16.95,17.01,665225.0,16.96,17.04,16.95,17.01,665225.0
2023-06-27 10:15:00,17.01,17.04,16.94,16.96,585497.0,17.01,17.04,16.94,16.96,585497.0
2023-06-27 10:20:00,16.96,17.0,16.93,16.99,280399.0,16.96,17.0,16.93,16.99,280399.0
2023-06-27 10:25:00,16.99,17.0,16.96,16.96,580433.0,16.99,17.0,16.96,16.96,580433.0
2023-06-27 10:30:00,16.96,17.02,16.95,17.01,472888.0,16.96,17.02,16.95,17.01,472888.0
2023-06-27 10:35:00,17.01,17.04,16.98,17.02,469226.0,17.01,17.04,16.98,17.02,469226.0
2023-06-27 10:40:00,17.03,17.09,17.01,17.02,662173.0,17.03,17.09,17.01,17.02,662173.0
2023-06-27 10:45:00,17.03,17.05,17.0,17.02,354241.0,17.03,17.05,17.0,17.02,354241.0
2023-06-27 10:50:00,17.03,17.03,16.95,16.98,335025.0,17.03,17.03,16.95,16.98,335025.0
2023-06-27 10:55:00,16.98,17.0,16.92,16.93,368111.0,16.98,17.0,16.92,16.93,368111.0
2023-06-27 11:00:00,16.93,16.99,16.91,16.98,279578.0,16.93,16.99,16.91,16.98,279578.0
2023-06-27 11:05:00,16.98,17.0,16.95,16.98,277514.0,16.98,17.0,16.95,16.98,277514.0
2023-06-27 11:10:00,16.98,17.08,16.97,17.08,485745.0,16.98,17.08,16.97,17.08,485745.0
2023-06-27 11:15:00,17.07,17.09,17.06,17.09,284210.0,17.07,17.09,17.06,17.09,284210.0
2023-06-27 11:20:00,17.09,17.13,17.08,17.12,742985.0,17.09,17.13,17.08,17.12,742985.0
2023-06-27 11:25:00,17.13,17.18,17.11,17.17,329157.0,17.13,17.18,17.11,17.17,329157.0
2023-06-27 11:30:00,17.17,17.25,17.17,17.25,769994.0,17.17,17.25,17.17,17.25,769994.0
2023-06-27 11:35:00,17.25,17.3,17.24,17.29,498941.0,17.25,17.3,17.24,17.29,498941.0
2023-06-27 11:40:00,17.29,17.34,17.28,17.31,643983.0,17.29,17.34,17.28,17.31,643983.0
2023-06-27 11:45:00,17.32,17.37,17.31,17.32,542969.0,17.32,17.37,17.31,17.32,542969.0
2023-06-27 11:50:00,17.33,17.37,17.32,17.34,341117.0,17.33,17.37,17.32,17.34,341117.0
2023-06-27 11:55:00,17.35,17.36,17.31,17.33,379087.0,17.35,17.36,17.31,17.33,379087.0
2023-06-27 12:00:00,17.32,17.37,17.31,17.36,528230.0,17.32,17.37,17.31,17.36,528230.0
2023-06-27 12:05:00,17.36,17.38,17.35,17.37,446771.0,17.36,17.38,17.35,17.37,446771.0
2023-06-27 12:10:00,17.37,17.4,17.35,17.37,494964.0,17.37,17.4,17.35,17.37,494964.0
2023-06-27 12:15:00,17.37,17.38,17.29,17.33,545009.0,17.37,17.38,17.29,17.33,545009.0
2023-06-27 12:20:00,17.32,17.4,17.32,17.39,372977.0,17.32,17.4,17.32,17.39,372977.0
2023-06-27 12:25:00,17.4,17.41,17.34,17.34,484963.0,17.4,17.41,17.34,17.34,484963.0
2023-06-27 12:30:00,17.35,17.41,17.34,17.41,419886.0,17.35,17.41,17.34,17.41,419886.0
2023-06-27 12:35:00,17.4,17.41,17.38,17.4,528913.0,17.4,17.41,17.38,17.4,528913.0
2023-06-27 12:40:00,17.39,17.41,17.38,17.39,281245.0,17.39,17.41,17.38,17.39,281245.0
2023-06-27 12:45:00,17.38,17.4,17.38,17.4,161813.0,17.38,17.4,17.38,17.4,161813.0
2023-06-27 12:50:00,17.4,17.41,17.37,17.38,649036.0,17.4,17.41,17.37,17.38,649036.0
2023-06-27 12:55:00,17.38,17.41,17.36,17.39,460215.0,17.38,17.41,17.36,17.39,460215.0
2023-06-27 13:00:00,17.39,17.41,17.38,17.4,326877.0,17.39,17.41,17.38,17.4,326877.0
2023-06-27 13:05:00,17.39,17.41,17.38,17.39,378720.0,17.39,17.41,17.38,17.39,378720.0
2023-06-27 13:10:00,17.39,17.41,17.38,17.41,273736.0,17.39,17.41,17.38,17.41,273736.0
2023-06-27 13:15:00,17.41,17.41,17.37,17.39,288937.0,17.41,17.41,17.37,17.39,288937.0
2023-06-27 13:20:00,17.39,17.4,17.37,17.39,283139.0,17.39,17.4,17.37,17.39,283139.0
2023-06-27 13:25:00,17.39,17.41,17.38,17.38,261536.0,17.39,17.41,17.38,17.38,261536.0
2023-06-27 13:30:00,17.39,17.42,17.38,17.41,274312.0,17.39,17.42,17.38,17.41,274312.0
2023-06-27 13:35:00,17.42,17.44,17.4,17.41,205122.0,17.42,17.44,17.4,17.41,205122.0
2023-06-27 13:40:00,17.42,17.44,17.41,17.43,280784.0,17.42,17.44,17.41,17.43,280784.0
2023-06-27 13:45:00,17.43,17.47,17.42,17.46,557294.0,17.43,17.47,17.42,17.46,557294.0
2023-06-27 13:50:00,17.45,17.47,17.43,17.47,260744.0,17.45,17.47,17.43,17.47,260744.0
2023-06-27 13:55:00,17.46,17.48,17.42,17.43,262065.0,17.46,17.48,17.42,17.43,262065.0
2023-06-27 14:00:00,17.44,17.47,17.43,17.46,278313.0,17.44,17.47,17.43,17.46,278313.0
2023-06-27 14:05:00,17.45,17.46,17.39,17.39,339129.0,17.45,17.46,17.39,17.39,339129.0
2023-06-27 14:10:00,17.4,17.43,17.39,17.41,211995.0,17.4,17.43,17.39,17.41,211995.0
2023-06-27 14:15:00,17.41,17.41,17.38,17.39,245939.0,17.41,17.41,17.38,17.39,245939.0
2023-06-27 14:20:00,17.39,17.42,17.38,17.38,269788.0,17.39,17.42,17.38,17.38,269788.0
2023-06-27 14:25:00,17.38,17.42,17.38,17.41,190076.0,17.38,17.42,17.38,17.41,190076.0
2023-06-27 14:30:00,17.41,17.41,17.37,17.38,267536.0,17.41,17.41,17.37,17.38,267536.0
2023-06-27 14:35:00,17.39,17.4,17.36,17.37,274638.0,17.39,17.4,17.36,17.37,274638.0
2023-06-27 14:40:00,17.37,17.38,17.35,17.37,253706.0,17.37,17.38,17.35,17.37,253706.0
2023-06-27 14:45:00,17.37,17.37,17.34,17.37,219685.0,17.37,17.37,17.34,17.37,219685.0
2023-06-27 14:50:00,17.37,17.37,17.33,17.33,230521.0,17.37,17.37,17.33,17.33,230521.0
2023-06-27 14:55:00,17.34,17.35,17.29,17.3,421528.0,17.34,17.35,17.29,17.3,421528.0
2023-06-27 15:00:00,17.3,17.32,17.29,17.3,185278.0,17.3,17.32,17.29,17.3,185278.0
2023-06-27 15:05:00,17.31,17.31,17.27,17.28,288233.0,17.31,17.31,17.27,17.28,288233.0
2023-06-27 15:10:00,17.28,17.29,17.25,17.28,383068.0,17.28,17.29,17.25,17.28,383068.0
2023-06-27 15:15:00,17.28,17.34,17.27,17.34,410909.0,17.28,17.34,17.27,17.34,410909.0
2023-06-27 15:20:00,17.34,17.34,17.31,17.32,299091.0,17.34,17.34,17.31,17.32,299091.0
2023-06-27 15:25:00,17.32,17.33,17.3,17.31,308896.0,17.32,17.33,17.3,17.31,308896.0
2023-06-27 15:30:00,17.31,17.32,17.29,17.32,308103.0,17.31,17.32,17.29,17.32,308103.0
2023-06-27 15:35:00,17.32,17.34,17.31,17.34,370148.0,17.32,17.34,17.31,17.34,370148.0
2023-06-27 15:40:00,17.34,17.39,17.33,17.39,503158.0,17.34,17.39,17.33,17.39,503158.0
2023-06-27 15:45:00,17.39,17.4,17.36,17.36,531831.0,17.39,17.4,17.36,17.36,531831.0
2023-06-27 15:50:00,17.36,17.37,17.3,17.36,1203509.0,17.36,17.37,17.3,17.36,1203509.0
2023-06-27 15:55:00,17.36,17.36,17.31,17.34,1572727.0,17.36,17.36,17.31,17.34,1572727.0
2023-06-28 09:30:00,17.35,17.43,17.34,17.37,914960.0,17.35,17.43,17.34,17.37,914960.0
2023-06-28 09:35:00,17.37,17.49,17.34,17.45,716317.0,17.37,17.49,17.34,17.45,716317.0
2023-06-28 09:40:00,17.45,17.49,17.36,17.37,874152.0,17.45,17.49,17.36,17.37,874152.0
2023-06-28 09:45:00,17.36,17.41,17.28,17.37,674223.0,17.36,17.41,17.28,17.37,674223.0
2023-06-28 09:50:00,17.37,17.46,17.33,17.45,389517.0,17.37,17.46,17.33,17.45,389517.0
2023-06-28 09:55:00,17.46,17.47,17.41,17.42,259396.0,17.46,17.47,17.41,17.42,259396.0
2023-06-28 10:00:00,17.42,17.43,17.36,17.38,279487.0,17.42,17.43,17.36,17.38,279487.0
2023-06-28 10:05:00,17.38,17.39,17.35,17.38,169717.0,17.38,17.39,17.35,17.38,169717.0
2023-06-28 10:10:00,17.38,17.43,17.35,17.43,232097.0,17.38,17.43,17.35,17.43,232097.0
2023-06-28 10:15:00,17.42,17.45,17.37,17.41,232392.0,17.42,17.45,17.37,17.41,232392.0
2023-06-28 10:20:00,17.41,17.45,17.41,17.43,258557.0,17.41,17.45,17.41,17.43,258557.0
2023-06-28 10:25:00,17.43,17.48,17.41,17.46,333571.0,17.43,17.48,17.41,17.46,333571.0
2023-06-28 10:30:00,17.46,17.48,17.44,17.48,295563.0,17.46,17.48,17.44,17.48,295563.0
2023-06-28 10:35:00,17.47,17.5,17.4,17.49,520860.0,17.47,17.5,17.4,17.49,520860.0
2023-06-28 10:40:00,17.49,17.57,17.48,17.52,1023776.0,17.49,17.57,17.48,17.52,1023776.0
2023-06-28 10:45:00,17.52,17.52,17.44,17.46,253653.0,17.52,17.52,17.44,17.46,253653.0
2023-06-28 10:50:00,17.47,17.48,17.39,17.41,277353.0,17.47,17.48,17.39,17.41,277353.0
2023-06-28 10:55:00,17.4,17.41,17.35,17.37,325130.0,17.4,17.41,17.35,17.37,325130.0
2023-06-28 11:00:00,17.38,17.4,17.35,17.36,247636.0,17.38,17.4,17.35,17.36,247636.0
2023-06-28 11:05:00,17.36,17.41,17.34,17.41,214911.0,17.36,17.41,17.34,17.41,214911.0
2023-06-28 11:10:00,17.41,17.42,17.35,17.37,208199.0,17.41,17.42,17.35,17.37,208199.0
2023-06-28 11:15:00,17.37,17.43,17.34,17.43,170302.0,17.37,17.43,17.34,17.43,170302.0
2023-06-28 11:20:00,17.43,17.43,17.36,17.36,258556.0,17.43,17.43,17.36,17.36,258556.0
2023-06-28 11:25:00,17.37,17.41,17.35,17.4,136488.0,17.37,17.41,17.35,17.4,136488.0
2023-06-28 11:30:00,17.39,17.41,17.38,17.39,239250.0,17.39,17.41,17.38,17.39,239250.0
2023-06-28 11:35:00,17.4,17.42,17.38,17.41,315391.0,17.4,17.42,17.38,17.41,315391.0
2023-06-28 11:40:00,17.41,17.44,17.41,17.43,285636.0,17.41,17.44,17.41,17.43,285636.0
2023-06-28 11:45:00,17.43,17.45,17.42,17.44,251357.0,17.43,17.45,17.42,17.44,251357.0
2023-06-28 11:50:00,17.45,17.47,17.44,17.46,162883.0,17.45,17.47,17.44,17.46,162883.0
2023-06-28 11:55:00,17.46,17.48,17.44,17.48,140361.0,17.46,17.48,17.44,17.48,140361.0
2023-06-28 12:00:00,17.48,17.49,17.47,17.47,142314.0,17.48,17.49,17.47,17.47,142314.0
2023-06-28 12:05:00,17.47,17.5,17.47,17.5,136196.0,17.47,17.5,17.47,17.5,136196.0
2023-06-28 12:10:00,17.5,17.52,17.49,17.51,205999.0,17.5,17.52,17.49,17.51,205999.0
2023-06-28 12:15:00,17.51,17.52,17.49,17.51,171289.0,17.51,17.52,17.49,17.51,171289.0
2023-06-28 12:20:00,17.5,17.5,17.47,17.49,291247.0,17.5,17.5,17.47,17.49,291247.0
2023-06-28 12:25:00,17.48,17.5,17.42,17.45,251798.0,17.48,17.5,17.42,17.45,251798.0
2023-06-28 12:30:00,17.45,17.47,17.43,17.45,213461.0,17.45,17.47,17.43,17.45,213461.0
2023-06-28 12:35:00,17.45,17.48,17.44,17.46,197917.0,17.45,17.48,17.44,17.46,197917.0
2023-06-28 12:40:00,17.45,17.47,17.41,17.42,227704.0,17.45,17.47,17.41,17.42,227704.0
2023-06-28 12:45:00,17.42,17.43,17.4,17.41,193687.0,17.42,17.43,17.4,17.41,193687.0
2023-06-28 12:50:00,17.42,17.42,17.35,17.37,160148.0,17.42,17.42,17.35,17.37,160148.0
2023-06-28 12:55:00,17.37,17.42,17.35,17.41,159430.0,17.37,17.42,17.35,17.41,159430.0
2023-06-28 13:00:00,17.41,17.43,17.39,17.43,185963.0,17.41,17.43,17.39,17.43,185963.0
2023-06-28 13:05:00,17.43,17.45,17.41,17.43,148058.0,17.43,17.45,17.41,17.43,148058.0
2023-06-28 13:10:00,17.43,17.45,17.41,17.44,180696.0,17.43,17.45,17.41,17.44,180696.0
2023-06-28 13:15:00,17.44,17.47,17.43,17.46,158540.0,17.44,17.47,17.43,17.46,158540.0
2023-06-28 13:20:00,17.46,17.5,17.45,17.49,164759.0,17.46,17.5,17.45,17.49,164759.0
2023-06-28 13:25:00,17.49,17.5,17.48,17.5,143389.0,17.49,17.5,17.48,17.5,143389.0
2023-06-28 13:30:00,17.5,17.51,17.48,17.5,317376.0,17.5,17.51,17.48,17.5,317376.0
2023-06-28 13:35:00,17.5,17.52,17.49,17.51,128854.0,17.5,17.52,17.49,17.51,128854.0
2023-06-28 13:40:00,17.51,17.53,17.5,17.52,107298.0,17.51,17.53,17.5,17.52,107298.0
2023-06-28 13:45:00,17.52,17.52,17.49,17.5,123902.0,17.52,17.52,17.49,17.5,123902.0
2023-06-28 13:50:00,17.5,17.5,17.48,17.5,73488.0,17.5,17.5,17.48,17.5,73488.0
2023-06-28 13:55:00,17.5,17.51,17.48,17.49,135789.0,17.5,17.51,17.48,17.49,135789.0
2023-06-28 14:00:00,17.5,17.51,17.49,17.5,77113.0,17.5,17.51,17.49,17.5,77113.0
2023-06-28 14:05:00,17.49,17.5,17.45,17.45,161994.0,17.49,17.5,17.45,17.45,161994.0
2023-06-28 14:10:00,17.45,17.47,17.43,17.44,333259.0,17.45,17.47,17.43,17.44,333259.0
2023-06-28 14:15:00,17.44,17.46,17.43,17.45,107078.0,17.44,17.46,17.43,17.45,107078.0
2023-06-28 14:20:00,17.45,17.49,17.44,17.49,124914.0,17.45,17.49,17.44,17.49,124914.0
2023-06-28 14:25:00,17.49,17.5,17.48,17.49,125094.0,17.49,17.5,17.48,17.49,125094.0
2023-06-28 14:30:00,17.5,17.53,17.49,17.5,286942.0,17.5,17.53,17.49,17.5,286942.0
2023-06-28 14:35:00,17.49,17.52,17.48,17.52,322272.0,17.49,17.52,17.48,17.52,322272.0
2023-06-28 14:40:00,17.52,17.52,17.48,17.51,301086.0,17.52,17.52,17.48,17.51,301086.0
2023-06-28 14:45:00,17.51,17.54,17.51,17.54,223856.0,17.51,17.54,17.51,17.54,223856.0
2023-06-28 14:50:00,17.53,17.55,17.52,17.54,175636.0,17.53,17.55,17.52,17.54,175636.0
2023-06-28 14:55:00,17.53,17.58,17.52,17.57,357912.0,17.53,17.58,17.52,17.57,357912.0
2023-06-28 15:00:00,17.57,17.57,17.51,17.54,438042.0,17.57,17.57,17.51,17.54,438042.0
2023-06-28 15:05:00,17.53,17.54,17.49,17.5,351706.0,17.53,17.54,17.49,17.5,351706.0
2023-06-28 15:10:00,17.5,17.54,17.5,17.54,251327.0,17.5,17.54,17.5,17.54,251327.0
2023-06-28 15:15:00,17.53,17.56,17.52,17.55,246928.0,17.53,17.56,17.52,17.55,246928.0
2023-06-28 15:20:00,17.55,17.57,17.53,17.55,263189.0,17.55,17.57,17.53,17.55,263189.0
2023-06-28 15:25:00,17.55,17.55,17.51,17.55,414461.0,17.55,17.55,17.51,17.55,414461.0
2023-06-28 15:30:00,17.54,17.56,17.53,17.54,451131.0,17.54,17.56,17.53,17.54,451131.0
2023-06-28 15:35:00,17.54,17.56,17.53,17.54,364715.0,17.54,17.56,17.53,17.54,364715.0
2023-06-28 15:40:00,17.55,17.56,17.53,17.54,354316.0,17.55,17.56,17.53,17.54,354316.0
2023-06-28 15:45:00,17.54,17.56,17.52,17.53,345151.0,17.54,17.56,17.52,17.53,345151.0
2023-06-28 15:50:00,17.52,17.56,17.5,17.55,718799.0,17.52,17.56,17.5,17.55,718799.0
2023-06-28 15:55:00,17.55,17.57,17.51,17.57,1298868.0,17.55,17.57,17.51,17.57,1298868.0
2023-06-29 09:30:00,17.67,17.84,17.64,17.83,964769.0,17.67,17.84,17.64,17.83,964769.0
2023-06-29 09:35:00,17.84,17.98,17.81,17.96,876068.0,17.84,17.98,17.81,17.96,876068.0
2023-06-29 09:40:00,17.95,17.98,17.85,17.85,395747.0,17.95,17.98,17.85,17.85,395747.0
2023-06-29 09:45:00,17.85,17.92,17.83,17.87,250575.0,17.85,17.92,17.83,17.87,250575.0
2023-06-29 09:50:00,17.87,17.93,17.86,17.91,253988.0,17.87,17.93,17.86,17.91,253988.0
2023-06-29 09:55:00,17.91,17.92,17.83,17.85,258261.0,17.91,17.92,17.83,17.85,258261.0
2023-06-29 10:00:00,17.84,17.89,17.84,17.84,141865.0,17.84,17.89,17.84,17.84,141865.0
2023-06-29 10:05:00,17.85,17.85,17.74,17.76,336124.0,17.85,17.85,17.74,17.76,336124.0
2023-06-29 10:10:00,17.75,17.77,17.69,17.77,324203.0,17.75,17.77,17.69,17.77,324203.0
2023-06-29 10:15:00,17.78,17.8,17.71,17.75,154381.0,17.78,17.8,17.71,17.75,154381.0
2023-06-29 10:20:00,17.74,17.8,17.74,17.74,227932.0,17.74,17.8,17.74,17.74,227932.0
2023-06-29 10:25:00,17.73,17.8,17.72,17.79,132654.0,17.73,17.8,17.72,17.79,132654.0
2023-06-29 10:30:00,17.78,17.81,17.74,17.81,206517.0,17.78,17.81,17.74,17.81,206517.0
2023-06-29 10:35:00,17.81,17.81,17.76,17.79,167251.0,17.81,17.81,17.76,17.79,167251.0
2023-06-29 10:40:00,17.79,17.83,17.78,17.8,124786.0,17.79,17.83,17.78,17.8,124786.0
2023-06-29 10:45:00,17.8,17.82,17.78,17.82,234097.0,17.8,17.82,17.78,17.82,234097.0
2023-06-29 10:50:00,17.82,17.84,17.79,17.8,178990.0,17.82,17.84,17.79,17.8,178990.0
2023-06-29 10:55:00,17.8,17.82,17.78,17.8,165527.0,17.8,17.82,17.78,17.8,165527.0
2023-06-29 11:00:00,17.8,17.81,17.78,17.8,187397.0,17.8,17.81,17.78,17.8,187397.0
2023-06-29 11:05:00,17.81,17.82,17.77,17.8,195286.0,17.81,17.82,17.77,17.8,195286.0
2023-06-29 11:10:00,17.81,17.82,17.78,17.79,181183.0,17.81,17.82,17.78,17.79,181183.0
2023-06-29 11:15:00,17.79,17.79,17.72,17.73,169374.0,17.79,17.79,17.72,17.73,169374.0
2023-06-29 11:20:00,17.73,17.76,17.66,17.66,334731.0,17.73,17.76,17.66,17.66,334731.0
2023-06-29 11:25:00,17.66,17.69,17.64,17.66,265517.0,17.66,17.69,17.64,17.66,265517.0
2023-06-29 11:30:00,17.66,17.71,17.65,17.68,210808.0,17.66,17.71,17.65,17.68,210808.0
2023-06-29 11:35:00,17.68,17.71,17.67,17.71,140797.0,17.68,17.71,17.67,17.71,140797.0
2023-06-29 11:40:00,17.7,17.74,17.7,17.71,172105.0,17.7,17.74,17.7,17.71,172105.0
2023-06-29 11:45:00,17.71,17.77,17.71,17.76,217228.0,17.71,17.77,17.71,17.76,217228.0
2023-06-29 11:50:00,17.77,17.78,17.75,17.77,131885.0,17.77,17.78,17.75,17.77,131885.0
2023-06-29 11:55:00,17.77,17.77,17.69,17.7,125439.0,17.77,17.77,17.69,17.7,125439.0
2023-06-29 12:00:00,17.7,17.74,17.7,17.73,205708.0,17.7,17.74,17.7,17.73,205708.0
2023-06-29 12:05:00,17.74,17.77,17.73,17.77,129027.0,17.74,17.77,17.73,17.77,129027.0
2023-06-29 12:10:00,17.77,17.77,17.7,17.71,132581.0,17.77,17.77,17.7,17.71,132581.0
2023-06-29 12:15:00,17.71,17.75,17.71,17.73,74422.0,17.71,17.75,17.71,17.73,74422.0
2023-06-29 12:20:00,17.73,17.76,17.71,17.74,166283.0,17.73,17.76,17.71,17.74,166283.0
2023-06-29 12:25:00,17.75,17.8,17.73,17.8,243339.0,17.75,17.8,17.73,17.8,243339.0
2023-06-29 12:30:00,17.8,17.81,17.78,17.8,277786.0,17.8,17.81,17.78,17.8,277786.0
2023-06-29 12:35:00,17.8,17.83,17.79,17.81,232311.0,17.8,17.83,17.79,17.81,232311.0
2023-06-29 12:40:00,17.81,17.83,17.8,17.82,77802.0,17.81,17.83,17.8,17.82,77802.0
2023-06-29 12:45:00,17.82,17.84,17.8,17.8,161667.0,17.82,17.84,17.8,17.8,161667.0
2023-06-29 12:50:00,17.8,17.81,17.77,17.78,123145.0,17.8,17.81,17.77,17.78,123145.0
2023-06-29 12:55:00,17.78,17.79,17.74,17.76,53227.0,17.78,17.79,17.74,17.76,53227.0
2023-06-29 13:00:00,17.75,17.76,17.72,17.75,85759.0,17.75,17.76,17.72,17.75,85759.0
2023-06-29 13:05:00,17.74,17.76,17.71,17.76,139123.0,17.74,17.76,17.71,17.76,139123.0
2023-06-29 13:10:00,17.76,17.77,17.73,17.76,104933.0,17.76,17.77,17.73,17.76,104933.0
2023-06-29 13:15:00,17.77,17.78,17.76,17.77,71948.0,17.77,17.78,17.76,17.77,71948.0
2023-06-29 13:20:00,17.77,17.77,17.75,17.76,102574.0,17.77,17.77,17.75,17.76,102574.0
2023-06-29 13:25:00,17.76,17.77,17.73,17.75,88918.0,17.76,17.77,17.73,17.75,88918.0
2023-06-29 13:30:00,17.75,17.75,17.71,17.71,95430.0,17.75,17.75,17.71,17.71,95430.0
2023-06-29 13:35:00,17.72,17.73,17.69,17.71,169846.0,17.72,17.73,17.69,17.71,169846.0
2023-06-29 13:40:00,17.71,17.71,17.63,17.66,210649.0,17.71,17.71,17.63,17.66,210649.0
2023-06-29 13:45:00,17.66,17.68,17.65,17.68,78995.0,17.66,17.68,17.65,17.68,78995.0
2023-06-29 13:50:00,17.68,17.7,17.63,17.64,142833.0,17.68,17.7,17.63,17.64,142833.0
2023-06-29 13:55:00,17.64,17.67,17.63,17.66,221216.0,17.64,17.67,17.63,17.66,221216.0
2023-06-29 14:00:00,17.66,17.66,17.61,17.64,207301.0,17.66,17.66,17.61,17.64,207301.0
2023-06-29 14:05:00,17.64,17.65,17.61,17.62,155974.0,17.64,17.65,17.61,17.62,155974.0
2023-06-29 14:10:00,17.62,17.62,17.57,17.59,224113.0,17.62,17.62,17.57,17.59,224113.0
2023-06-29 14:15:00,17.59,17.59,17.54,17.55,317931.0,17.59,17.59,17.54,17.55,317931.0
2023-06-29 14:20:00,17.55,17.59,17.55,17.57,186679.0,17.55,17.59,17.55,17.57,186679.0
2023-06-29 14:25:00,17.56,17.57,17.53,17.57,145483.0,17.56,17.57,17.53,17.57,145483.0
2023-06-29 14:30:00,17.57,17.57,17.54,17.57,132738.0,17.57,17.57,17.54,17.57,132738.0
2023-06-29 14:35:00,17.57,17.6,17.56,17.6,100007.0,17.57,17.6,17.56,17.6,100007.0
2023-06-29 14:40:00,17.6,17.64,17.58,17.63,369747.0,17.6,17.64,17.58,17.63,369747.0
2023-06-29 14:45:00,17.62,17.63,17.59,17.6,187019.0,17.62,17.63,17.59,17.6,187019.0
2023-06-29 14:50:00,17.6,17.61,17.58,17.61,103523.0,17.6,17.61,17.58,17.61,103523.0
2023-06-29 14:55:00,17.61,17.62,17.6,17.61,58326.0,17.61,17.62,17.6,17.61,58326.0
2023-06-29 15:00:00,17.61,17.63,17.59,17.62,203225.0,17.61,17.63,17.59,17.62,203225.0
2023-06-29 15:05:00,17.61,17.62,17.59,17.61,162240.0,17.61,17.62,17.59,17.61,162240.0
2023-06-29 15:10:00,17.61,17.63,17.59,17.61,103824.0,17.61,17.63,17.59,17.61,103824.0
2023-06-29 15:15:00,17.61,17.65,17.61,17.63,342476.0,17.61,17.65,17.61,17.63,342476.0
2023-06-29 15:20:00,17.63,17.65,17.6,17.64,251473.0,17.63,17.65,17.6,17.64,251473.0
2023-06-29 15:25:00,17.64,17.65,17.63,17.64,146990.0,17.64,17.65,17.63,17.64,146990.0
2023-06-29 15:30:00,17.64,17.65,17.61,17.64,330237.0,17.64,17.65,17.61,17.64,330237.0
2023-06-29 15:35:00,17.63,17.64,17.61,17.63,273203.0,17.63,17.64,17.61,17.63,273203.0
2023-06-29 15:40:00,17.63,17.63,17.6,17.61,216090.0,17.63,17.63,17.6,17.61,216090.0
2023-06-29 15:45:00,17.61,17.62,17.59,17.6,331660.0,17.61,17.62,17.59,17.6,331660.0
2023-06-29 15:50:00,17.6,17.63,17.56,17.58,701172.0,17.6,17.63,17.56,17.58,701172.0
2023-06-29 15:55:00,17.59,17.6,17.56,17.6,885946.0,17.59,17.6,17.56,17.6,885946.0
2023-06-30 09:30:00,17.76,17.83,17.7,17.77,774067.0,17.76,17.83,17.7,17.77,774067.0
2023-06-30 09:35:00,17.77,17.78,17.68,17.72,241098.0,17.77,17.78,17.68,17.72,241098.0
2023-06-30 09:40:00,17.72,17.77,17.71,17.73,250402.0,17.72,17.77,17.71,17.73,250402.0
2023-06-30 09:45:00,17.73,17.77,17.67,17.77,298567.0,17.73,17.77,17.67,17.77,298567.0
2023-06-30 09:50:00,17.76,17.85,17.73,17.85,429585.0,17.76,17.85,17.73,17.85,429585.0
2023-06-30 09:55:00,17.85,17.86,17.8,17.81,318332.0,17.85,17.86,17.8,17.81,318332.0
2023-06-30 10:00:00,17.82,17.94,17.81,17.87,484640.0,17.82,17.94,17.81,17.87,484640.0
2023-06-30 10:05:00,17.87,17.88,17.82,17.84,181009.0,17.87,17.88,17.82,17.84,181009.0
2023-06-30 10:10:00,17.84,17.86,17.81,17.85,194855.0,17.84,17.86,17.81,17.85,194855.0
2023-06-30 10:15:00,17.84,17.88,17.83,17.86,159538.0,17.84,17.88,17.83,17.86,159538.0
2023-06-30 10:20:00,17.87,17.87,17.77,17.77,279569.0,17.87,17.87,17.77,17.77,279569.0
2023-06-30 10:25:00,17.78,17.84,17.77,17.82,122151.0,17.78,17.84,17.77,17.82,122151.0
2023-06-30 10:30:00,17.82,17.82,17.79,17.8,113790.0,17.82,17.82,17.79,17.8,113790.0
2023-06-30 10:35:00,17.8,17.8,17.75,17.77,176244.0,17.8,17.8,17.75,17.77,176244.0
2023-06-30 10:40:00,17.77,17.79,17.74,17.74,163804.0,17.77,17.79,17.74,17.74,163804.0
2023-06-30 10:45:00,17.75,17.75,17.68,17.69,103803.0,17.75,17.75,17.68,17.69,103803.0
2023-06-30 10:50:00,17.69,17.76,17.67,17.74,121215.0,17.69,17.76,17.67,17.74,121215.0
2023-06-30 10:55:00,17.75,17.75,17.7,17.72,137236.0,17.75,17.75,17.7,17.72,137236.0
2023-06-30 11:00:00,17.72,17.73,17.69,17.71,72036.0,17.72,17.73,17.69,17.71,72036.0
2023-06-30 11:05:00,17.71,17.73,17.69,17.71,110950.0,17.71,17.73,17.69,17.71,110950.0
2023-06-30 11:10:00,17.72,17.74,17.69,17.74,248292.0,17.72,17.74,17.69,17.74,248292.0
2023-06-30 11:15:00,17.73,17.74,17.68,17.69,234526.0,17.73,17.74,17.68,17.69,234526.0
2023-06-30 11:20:00,17.7,17.73,17.69,17.71,226211.0,17.7,17.73,17.69,17.71,226211.0
2023-06-30 11:25:00,17.71,17.72,17.69,17.71,131894.0,17.71,17.72,17.69,17.71,131894.0
2023-06-30 11:30:00,17.71,17.74,17.7,17.73,104724.0,17.71,17.74,17.7,17.73,104724.0
2023-06-30 11:35:00,17.73,17.78,17.72,17.76,153308.0,17.73,17.78,17.72,17.76,153308.0
2023-06-30 11:40:00,17.76,17.79,17.75,17.78,151919.0,17.76,17.79,17.75,17.78,151919.0
2023-06-30 11:45:00,17.77,17.82,17.75,17.82,169867.0,17.77,17.82,17.75,17.82,169867.0
2023-06-30 11:50:00,17.82,17.82,17.76,17.79,152634.0,17.82,17.82,17.76,17.79,152634.0
2023-06-30 11:55:00,17.78,17.79,17.76,17.76,80093.0,17.78,17.79,17.76,17.76,80093.0
2023-06-30 12:00:00,17.77,17.8,17.76,17.76,123489.0,17.77,17.8,17.76,17.76,123489.0
2023-06-30 12:05:00,17.77,17.8,17.76,17.77,153971.0,17.77,17.8,17.76,17.77,153971.0
2023-06-30 12:10:00,17.78,17.8,17.76,17.78,114879.0,17.78,17.8,17.76,17.78,114879.0
2023-06-30 12:15:00,17.79,17.81,17.79,17.81,85346.0,17.79,17.81,17.79,17.81,85346.0
2023-06-30 12:20:00,17.8,17.82,17.78,17.79,90229.0,17.8,17.82,17.78,17.79,90229.0
2023-06-30 12:25:00,17.79,17.82,17.78,17.81,110773.0,17.79,17.82,17.78,17.81,110773.0
2023-06-30 12:30:00,17.81,17.81,17.78,17.8,164390.0,17.81,17.81,17.78,17.8,164390.0
2023-06-30 12:35:00,17.8,17.83,17.79,17.82,97838.0,17.8,17.83,17.79,17.82,97838.0
2023-06-30 12:40:00,17.82,17.84,17.82,17.82,153685.0,17.82,17.84,17.82,17.82,153685.0
2023-06-30 12:45:00,17.83,17.83,17.81,17.82,83126.0,17.83,17.83,17.81,17.82,83126.0
2023-06-30 12:50:00,17.82,17.83,17.8,17.83,106862.0,17.82,17.83,17.8,17.83,106862.0
2023-06-30 12:55:00,17.83,17.84,17.82,17.84,48661.0,17.83,17.84,17.82,17.84,48661.0
2023-06-30 13:00:00,17.83,17.84,17.78,17.79,135970.0,17.83,17.84,17.78,17.79,135970.0
2023-06-30 13:05:00,17.8,17.8,17.78,17.79,135485.0,17.8,17.8,17.78,17.79,135485.0
2023-06-30 13:10:00,17.79,17.79,17.76,17.77,134324.0,17.79,17.79,17.76,17.77,134324.0
2023-06-30 13:15:00,17.77,17.8,17.76,17.79,137322.0,17.77,17.8,17.76,17.79,137322.0
2023-06-30 13:20:00,17.8,17.8,17.77,17.8,172554.0,17.8,17.8,17.77,17.8,172554.0
2023-06-30 13:25:00,17.79,17.85,17.79,17.84,178671.0,17.79,17.85,17.79,17.84,178671.0
2023-06-30 13:30:00,17.84,17.89,17.83,17.89,364095.0,17.84,17.89,17.83,17.89,364095.0
2023-06-30 13:35:00,17.89,17.89,17.87,17.88,81507.0,17.89,17.89,17.87,17.88,81507.0
2023-06-30 13:40:00,17.87,17.89,17.86,17.87,157327.0,17.87,17.89,17.86,17.87,157327.0
2023-06-30 13:45:00,17.87,17.89,17.86,17.89,72354.0,17.87,17.89,17.86,17.89,72354.0
2023-06-30 13:50:00,17.89,17.9,17.86,17.86,151551.0,17.89,17.9,17.86,17.86,151551.0
2023-06-30 13:55:00,17.87,17.88,17.85,17.88,172125.0,17.87,17.88,17.85,17.88,172125.0
2023-06-30 14:00:00,17.87,17.88,17.86,17.87,137563.0,17.87,17.88,17.86,17.87,137563.0
2023-06-30 14:05:00,17.88,17.89,17.86,17.89,106904.0,17.88,17.89,17.86,17.89,106904.0
2023-06-30 14:10:00,17.89,17.9,17.88,17.88,109695.0,17.89,17.9,17.88,17.88,109695.0
2023-06-30 14:15:00,17.89,17.9,17.88,17.89,109144.0,17.89,17.9,17.88,17.89,109144.0
2023-06-30 14:20:00,17.88,17.89,17.87,17.87,138693.0,17.88,17.89,17.87,17.87,138693.0
2023-06-30 14:25:00,17.88,17.88,17.87,17.88,50372.0,17.88,17.88,17.87,17.88,50372.0
2023-06-30 14:30:00,17.88,17.89,17.87,17.89,116174.0,17.88,17.89,17.87,17.89,116174.0
2023-06-30 14:35:00,17.89,17.9,17.86,17.86,162358.0,17.89,17.9,17.86,17.86,162358.0
2023-06-30 14:40:00,17.86,17.9,17.85,17.88,127866.0,17.86,17.9,17.85,17.88,127866.0
2023-06-30 14:45:00,17.88,17.91,17.87,17.91,233870.0,17.88,17.91,17.87,17.91,233870.0
2023-06-30 14:50:00,17.91,17.92,17.9,17.91,120789.0,17.91,17.92,17.9,17.91,120789.0
2023-06-30 14:55:00,17.91,17.93,17.89,17.93,166099.0,17.91,17.93,17.89,17.93,166099.0
2023-06-30 15:00:00,17.93,17.95,17.92,17.95,239276.0,17.93,17.95,17.92,17.95,239276.0
2023-06-30 15:05:00,17.95,17.95,17.93,17.95,158295.0,17.95,17.95,17.93,17.95,158295.0
2023-06-30 15:10:00,17.95,17.98,17.94,17.97,242757.0,17.95,17.98,17.94,17.97,242757.0
2023-06-30 15:15:00,17.98,17.99,17.97,17.99,310515.0,17.98,17.99,17.97,17.99,310515.0
2023-06-30 15:20:00,17.98,17.99,17.96,17.97,282071.0,17.98,17.99,17.96,17.97,282071.0
2023-06-30 15:25:00,17.97,17.98,17.94,17.98,360915.0,17.97,17.98,17.94,17.98,360915.0
2023-06-30 15:30:00,17.97,17.98,17.95,17.96,265400.0,17.97,17.98,17.95,17.96,265400.0
2023-06-30 15:35:00,17.97,17.98,17.95,17.98,212429.0,17.97,17.98,17.95,17.98,212429.0
2023-06-30 15:40:00,17.97,17.98,17.95,17.96,271965.0,17.97,17.98,17.95,17.96,271965.0
2023-06-30 15:45:00,17.96,17.96,17.94,17.94,259489.0,17.96,17.96,17.94,17.94,259489.0
2023-06-30 15:50:00,17.95,17.96,17.91,17.96,951595.0,17.95,17.96,17.91,17.96,951595.0
2023-06-30 15:55:00,17.96,17.96,17.91,17.94,927849.0,17.96,17.96,17.91,17.94,927849.0
2023-07-03 09:30:00,17.85,18.04,17.82,18.0,1477556.0,17.85,18.04,17.82,18.0,1477556.0
2023-07-03 09:35:00,18.01,18.05,17.96,18.04,305687.0,18.01,18.05,17.96,18.04,305687.0
2023-07-03 09:40:00,18.04,18.07,18.01,18.03,244260.0,18.04,18.07,18.01,18.03,244260.0
2023-07-03 09:45:00,18.02,18.03,17.93,17.95,219560.0,18.02,18.03,17.93,17.95,219560.0
2023-07-03 09:50:00,17.95,17.97,17.91,17.94,268086.0,17.95,17.97,17.91,17.94,268086.0
2023-07-03 09:55:00,17.94,17.97,17.91,17.97,151493.0,17.94,17.97,17.91,17.97,151493.0
2023-07-03 10:00:00,17.97,18.02,17.95,17.98,343796.0,17.97,18.02,17.95,17.98,343796.0
2023-07-03 10:05:00,17.98,18.03,17.98,18.02,189542.0,17.98,18.03,17.98,18.02,189542.0
2023-07-03 10:10:00,18.03,18.06,18.01,18.05,202304.0,18.03,18.06,18.01,18.05,202304.0
2023-07-03 10:15:00,18.04,18.07,18.03,18.06,249461.0,18.04,18.07,18.03,18.06,249461.0
2023-07-03 10:20:00,18.05,18.08,18.05,18.07,183921.0,18.05,18.08,18.05,18.07,183921.0
2023-07-03 10:25:00,18.07,18.08,18.05,18.05,144936.0,18.07,18.08,18.05,18.05,144936.0
2023-07-03 10:30:00,18.05,18.1,18.03,18.09,354441.0,18.05,18.1,18.03,18.09,354441.0
2023-07-03 10:35:00,18.1,18.1,18.01,18.05,271545.0,18.1,18.1,18.01,18.05,271545.0
2023-07-03 10:40:00,18.05,18.08,18.03,18.04,150991.0,18.05,18.08,18.03,18.04,150991.0
2023-07-03 10:45:00,18.04,18.09,18.03,18.07,275579.0,18.04,18.09,18.03,18.07,275579.0
2023-07-03 10:50:00,18.07,18.08,18.02,18.05,196500.0,18.07,18.08,18.02,18.05,196500.0
2023-07-03 10:55:00,18.05,18.06,18.01,18.05,234265.0,18.05,18.06,18.01,18.05,234265.0
2023-07-03 11:00:00,18.06,18.12,18.05,18.11,299251.0,18.06,18.12,18.05,18.11,299251.0
2023-07-03 11:05:00,18.11,18.15,18.11,18.15,257724.0,18.11,18.15,18.11,18.15,257724.0
2023-07-03 11:10:00,18.15,18.17,18.14,18.16,211894.0,18.15,18.17,18.14,18.16,211894.0
2023-07-03 11:15:00,18.16,18.18,18.15,18.16,166141.0,18.16,18.18,18.15,18.16,166141.0
2023-07-03 11:20:00,18.16,18.17,18.09,18.1,234098.0,18.16,18.17,18.09,18.1,234098.0
2023-07-03 11:25:00,18.1,18.12,18.09,18.11,194504.0,18.1,18.12,18.09,18.11,194504.0
2023-07-03 11:30:00,18.1,18.12,18.09,18.11,193359.0,18.1,18.12,18.09,18.11,193359.0
2023-07-03 11:35:00,18.11,18.14,18.1,18.14,183223.0,18.11,18.14,18.1,18.14,183223.0
2023-07-03 11:40:00,18.14,18.15,18.12,18.14,269418.0,18.14,18.15,18.12,18.14,269418.0
2023-07-03 11:45:00,18.14,18.15,18.11,18.13,293743.0,18.14,18.15,18.11,18.13,293743.0
2023-07-03 11:50:00,18.13,18.13,18.09,18.11,321216.0,18.13,18.13,18.09,18.11,321216.0
2023-07-03 11:55:00,18.11,18.14,18.09,18.13,244753.0,18.11,18.14,18.09,18.13,244753.0
2023-07-03 12:00:00,18.14,18.17,18.13,18.16,217628.0,18.14,18.17,18.13,18.16,217628.0
2023-07-03 12:05:00,18.16,18.17,18.14,18.14,246727.0,18.16,18.17,18.14,18.14,246727.0
2023-07-03 12:10:00,18.14,18.16,18.13,18.16,242016.0,18.14,18.16,18.13,18.16,242016.0
2023-07-03 12:15:00,18.16,18.16,18.12,18.14,151531.0,18.16,18.16,18.12,18.14,151531.0
2023-07-03 12:20:00,18.15,18.15,18.12,18.12,102772.0,18.15,18.15,18.12,18.12,102772.0
2023-07-03 12:25:00,18.13,18.15,18.12,18.14,181504.0,18.13,18.15,18.12,18.14,181504.0
2023-07-03 12:30:00,18.14,18.15,18.13,18.14,177835.0,18.14,18.15,18.13,18.14,177835.0
2023-07-03 12:35:00,18.14,18.15,18.11,18.12,265613.0,18.14,18.15,18.11,18.12,265613.0
2023-07-03 12:40:00,18.12,18.12,18.08,18.09,330087.0,18.12,18.12,18.08,18.09,330087.0
2023-07-03 12:45:00,18.09,18.09,18.08,18.08,133540.0,18.09,18.09,18.08,18.08,133540.0
2023-07-03 12:50:00,18.09,18.13,18.07,18.12,419468.0,18.09,18.13,18.07,18.12,419468.0
2023-07-03 12:55:00,18.11,18.13,18.09,18.09,484729.0,18.11,18.13,18.09,18.09,484729.0
2023-07-05 09:30:00,17.98,18.02,17.92,17.95,618065.0,17.98,18.02,17.92,17.95,618065.0
2023-07-05 09:35:00,17.95,18.06,17.89,18.06,315637.0,17.95,18.06,17.89,18.06,315637.0
2023-07-05 09:40:00,18.05,18.06,17.95,17.97,268858.0,18.05,18.06,17.95,17.97,268858.0
2023-07-05 09:45:00,17.96,18.05,17.95,18.05,188401.0,17.96,18.05,17.95,18.05,188401.0
2023-07-05 09:50:00,18.04,18.09,18.01,18.01,251518.0,18.04,18.09,18.01,18.01,251518.0
2023-07-05 09:55:00,18.02,18.05,17.99,18.04,244721.0,18.02,18.05,17.99,18.04,244721.0
2023-07-05 10:00:00,18.04,18.07,18.03,18.07,198421.0,18.04,18.07,18.03,18.07,198421.0
2023-07-05 10:05:00,18.06,18.11,18.04,18.09,338958.0,18.06,18.11,18.04,18.09,338958.0
2023-07-05 10:10:00,18.09,18.11,18.06,18.08,145414.0,18.09,18.11,18.06,18.08,145414.0
2023-07-05 10:15:00,18.08,18.12,18.08,18.11,148624.0,18.08,18.12,18.08,18.11,148624.0
2023-07-05 10:20:00,18.11,18.14,18.1,18.12,165713.0,18.11,18.14,18.1,18.12,165713.0
2023-07-05 10:25:00,18.12,18.14,18.11,18.12,173280.0,18.12,18.14,18.11,18.12,173280.0
2023-07-05 10:30:00,18.12,18.18,18.11,18.15,311467.0,18.12,18.18,18.11,18.15,311467.0
2023-07-05 10:35:00,18.16,18.18,18.14,18.18,456629.0,18.16,18.18,18.14,18.18,456629.0
2023-07-05 10:40:00,18.18,18.2,18.16,18.2,291077.0,18.18,18.2,18.16,18.2,291077.0
2023-07-05 10:45:00,18.19,18.23,18.17,18.17,480248.0,18.19,18.23,18.17,18.17,480248.0
2023-07-05 10:50:00,18.18,18.2,18.15,18.2,355392.0,18.18,18.2,18.15,18.2,355392.0
2023-07-05 10:55:00,18.2,18.24,18.19,18.23,333366.0,18.2,18.24,18.19,18.23,333366.0
2023-07-05 11:00:00,18.23,18.25,18.23,18.23,186600.0,18.23,18.25,18.23,18.23,186600.0
2023-07-05 11:05:00,18.23,18.24,18.19,18.22,511872.0,18.23,18.24,18.19,18.22,511872.0
2023-07-05 11:10:00,18.22,18.28,18.21,18.27,405212.0,18.22,18.28,18.21,18.27,405212.0
2023-07-05 11:15:00,18.27,18.3,18.26,18.3,398840.0,18.27,18.3,18.26,18.3,398840.0
2023-07-05 11:20:00,18.29,18.34,18.28,18.34,257964.0,18.29,18.34,18.28,18.34,257964.0
2023-07-05 11:25:00,18.33,18.34,18.31,18.34,181376.0,18.33,18.34,18.31,18.34,181376.0
2023-07-05 11:30:00,18.34,18.36,18.31,18.35,330428.0,18.34,18.36,18.31,18.35,330428.0
2023-07-05 11:35:00,18.35,18.36,18.3,18.33,283647.0,18.35,18.36,18.3,18.33,283647.0
2023-07-05 11:40:00,18.33,18.36,18.31,18.36,247886.0,18.33,18.36,18.31,18.36,247886.0
2023-07-05 11:45:00,18.35,18.37,18.34,18.37,218082.0,18.35,18.37,18.34,18.37,218082.0
2023-07-05 11:50:00,18.36,18.39,18.35,18.38,730673.0,18.36,18.39,18.35,18.38,730673.0
2023-07-05 11:55:00,18.39,18.4,18.38,18.39,276557.0,18.39,18.4,18.38,18.39,276557.0
2023-07-05 12:00:00,18.38,18.39,18.35,18.39,501712.0,18.38,18.39,18.35,18.39,501712.0
2023-07-05 12:05:00,18.39,18.39,18.32,18.36,269011.0,18.39,18.39,18.32,18.36,269011.0
2023-07-05 12:10:00,18.35,18.36,18.32,18.32,352820.0,18.35,18.36,18.32,18.32,352820.0
2023-07-05 12:15:00,18.33,18.36,18.32,18.36,181797.0,18.33,18.36,18.32,18.36,181797.0
2023-07-05 12:20:00,18.35,18.39,18.34,18.39,155732.0,18.35,18.39,18.34,18.39,155732.0
2023-07-05 12:25:00,18.38,18.4,18.38,18.38,176223.0,18.38,18.4,18.38,18.38,176223.0
2023-07-05 12:30:00,18.39,18.4,18.35,18.36,336470.0,18.39,18.4,18.35,18.36,336470.0
2023-07-05 12:35:00,18.35,18.36,18.33,18.34,424406.0,18.35,18.36,18.33,18.34,424406.0
2023-07-05 12:40:00,18.35,18.35,18.32,18.32,108550.0,18.35,18.35,18.32,18.32,108550.0
2023-07-05 12:45:00,18.32,18.36,18.32,18.35,61344.0,18.32,18.36,18.32,18.35,61344.0
2023-07-05 12:50:00,18.35,18.37,18.33,18.36,222601.0,18.35,18.37,18.33,18.36,222601.0
2023-07-05 12:55:00,18.37,18.39,18.36,18.38,63492.0,18.37,18.39,18.36,18.38,63492.0
2023-07-05 13:00:00,18.39,18.39,18.37,18.38,104543.0,18.39,18.39,18.37,18.38,104543.0
2023-07-05 13:05:00,18.38,18.39,18.37,18.37,86097.0,18.38,18.39,18.37,18.37,86097.0
2023-07-05 13:10:00,18.38,18.38,18.36,18.38,57829.0,18.38,18.38,18.36,18.38,57829.0
2023-07-05 13:15:00,18.38,18.38,18.34,18.35,60249.0,18.38,18.38,18.34,18.35,60249.0
2023-07-05 13:20:00,18.35,18.35,18.33,18.35,87195.0,18.35,18.35,18.33,18.35,87195.0
2023-07-05 13:25:00,18.35,18.36,18.33,18.35,124320.0,18.35,18.36,18.33,18.35,124320.0
2023-07-05 13:30:00,18.35,18.35,18.34,18.35,22568.0,18.35,18.35,18.34,18.35,22568.0
2023-07-05 13:35:00,18.34,18.38,18.33,18.37,202680.0,18.34,18.38,18.33,18.37,202680.0
2023-07-05 13:40:00,18.36,18.37,18.36,18.37,30154.0,18.36,18.37,18.36,18.37,30154.0
2023-07-05 13:45:00,18.37,18.38,18.36,18.38,45838.0,18.37,18.38,18.36,18.38,45838.0
2023-07-05 13:50:00,18.38,18.39,18.37,18.39,76590.0,18.38,18.39,18.37,18.39,76590.0
2023-07-05 13:55:00,18.39,18.39,18.37,18.37,71395.0,18.39,18.39,18.37,18.37,71395.0
2023-07-05 14:00:00,18.38,18.39,18.35,18.35,138052.0,18.38,18.39,18.35,18.35,138052.0
2023-07-05 14:05:00,18.35,18.38,18.34,18.37,83272.0,18.35,18.38,18.34,18.37,83272.0
2023-07-05 14:10:00,18.37,18.38,18.36,18.36,46388.0,18.37,18.38,18.36,18.36,46388.0
2023-07-05 14:15:00,18.36,18.36,18.32,18.34,147427.0,18.36,18.36,18.32,18.34,147427.0
2023-07-05 14:20:00,18.33,18.34,18.31,18.33,104879.0,18.33,18.34,18.31,18.33,104879.0
2023-07-05 14:25:00,18.32,18.34,18.32,18.32,50172.0,18.32,18.34,18.32,18.32,50172.0
2023-07-05 14:30:00,18.32,18.37,18.32,18.37,154656.0,18.32,18.37,18.32,18.37,154656.0
2023-07-05 14:35:00,18.37,18.38,18.36,18.37,79055.0,18.37,18.38,18.36,18.37,79055.0
2023-07-05 14:40:00,18.38,18.38,18.36,18.37,80138.0,18.38,18.38,18.36,18.37,80138.0
2023-07-05 14:45:00,18.37,18.39,18.36,18.37,113882.0,18.37,18.39,18.36,18.37,113882.0
2023-07-05 14:50:00,18.38,18.38,18.37,18.38,50014.0,18.38,18.38,18.37,18.38,50014.0
2023-07-05 14:55:00,18.38,18.38,18.35,18.38,81936.0,18.38,18.38,18.35,18.38,81936.0
2023-07-05 15:00:00,18.38,18.4,18.38,18.4,158144.0,18.38,18.4,18.38,18.4,158144.0
2023-07-05 15:05:00,18.39,18.42,18.38,18.41,254574.0,18.39,18.42,18.38,18.41,254574.0
2023-07-05 15:10:00,18.41,18.41,18.4,18.4,39977.0,18.41,18.41,18.4,18.4,39977.0
2023-07-05 15:15:00,18.41,18.42,18.39,18.41,221688.0,18.41,18.42,18.39,18.41,221688.0
2023-07-05 15:20:00,18.41,18.42,18.38,18.4,179127.0,18.41,18.42,18.38,18.4,179127.0
2023-07-05 15:25:00,18.4,18.41,18.39,18.41,103950.0,18.4,18.41,18.39,18.41,103950.0
2023-07-05 15:30:00,18.41,18.41,18.38,18.39,106977.0,18.41,18.41,18.38,18.39,106977.0
2023-07-05 15:35:00,18.39,18.39,18.34,18.35,365998.0,18.39,18.39,18.34,18.35,365998.0
2023-07-05 15:40:00,18.35,18.36,18.34,18.35,239513.0,18.35,18.36,18.34,18.35,239513.0
2023-07-05 15:45:00,18.35,18.36,18.33,18.33,288697.0,18.35,18.36,18.33,18.33,288697.0
2023-07-05 15:50:00,18.33,18.34,18.31,18.32,466949.0,18.33,18.34,18.31,18.32,466949.0
2023-07-05 15:55:00,18.32,18.32,18.3,18.31,569396.0,18.32,18.32,18.3,18.31,569396.0
2023-07-06 09:30:00,18.03,18.14,17.93,18.1,1245100.0,18.03,18.14,17.93,18.1,1245100.0
2023-07-06 09:35:00,18.09,18.15,18.03,18.09,383452.0,18.09,18.15,18.03,18.09,383452.0
2023-07-06 09:40:00,18.09,18.09,17.93,17.95,334040.0,18.09,18.09,17.93,17.95,334040.0
2023-07-06 09:45:00,17.96,17.97,17.91,17.94,284827.0,17.96,17.97,17.91,17.94,284827.0
2023-07-06 09:50:00,17.94,17.99,17.92,17.93,272747.0,17.94,17.99,17.92,17.93,272747.0
2023-07-06 09:55:00,17.92,17.93,17.85,17.89,472302.0,17.92,17.93,17.85,17.89,472302.0
2023-07-06 10:00:00,17.89,17.99,17.89,17.93,409415.0,17.89,17.99,17.89,17.93,409415.0
2023-07-06 10:05:00,17.92,17.97,17.85,17.88,292900.0,17.92,17.97,17.85,17.88,292900.0
2023-07-06 10:10:00,17.87,17.93,17.84,17.93,400780.0,17.87,17.93,17.84,17.93,400780.0
2023-07-06 10:15:00,17.93,17.94,17.83,17.84,310906.0,17.93,17.94,17.83,17.84,310906.0
2023-07-06 10:20:00,17.84,17.88,17.81,17.86,622229.0,17.84,17.88,17.81,17.86,622229.0
2023-07-06 10:25:00,17.86,17.89,17.81,17.82,194994.0,17.86,17.89,17.81,17.82,194994.0
2023-07-06 10:30:00,17.82,17.85,17.78,17.82,369704.0,17.82,17.85,17.78,17.82,369704.0
2023-07-06 10:35:00,17.82,17.85,17.77,17.8,525720.0,17.82,17.85,17.77,17.8,525720.0
2023-07-06 10:40:00,17.79,17.87,17.79,17.84,203418.0,17.79,17.87,17.79,17.84,203418.0
2023-07-06 10:45:00,17.84,17.89,17.83,17.88,1281563.0,17.84,17.89,17.83,17.88,1281563.0
2023-07-06 10:50:00,17.88,17.88,17.81,17.82,1437734.0,17.88,17.88,17.81,17.82,1437734.0
2023-07-06 10:55:00,17.82,17.83,17.76,17.77,175358.0,17.82,17.83,17.76,17.77,175358.0
2023-07-06 11:00:00,17.78,17.8,17.74,17.79,358600.0,17.78,17.8,17.74,17.79,358600.0
2023-07-06 11:05:00,17.8,17.82,17.75,17.75,237194.0,17.8,17.82,17.75,17.75,237194.0
2023-07-06 11:10:00,17.75,17.79,17.73,17.74,269125.0,17.75,17.79,17.73,17.74,269125.0
2023-07-06 11:15:00,17.73,17.75,17.69,17.7,415938.0,17.73,17.75,17.69,17.7,415938.0
2023-07-06 11:20:00,17.7,17.74,17.68,17.7,323155.0,17.7,17.74,17.68,17.7,323155.0
2023-07-06 11:25:00,17.7,17.71,17.67,17.67,144601.0,17.7,17.71,17.67,17.67,144601.0
2023-07-06 11:30:00,17.68,17.76,17.67,17.76,377095.0,17.68,17.76,17.67,17.76,377095.0
2023-07-06 11:35:00,17.76,17.77,17.73,17.75,198471.0,17.76,17.77,17.73,17.75,198471.0
2023-07-06 11:40:00,17.75,17.79,17.74,17.76,312755.0,17.75,17.79,17.74,17.76,312755.0
2023-07-06 11:45:00,17.77,17.82,17.76,17.8,258082.0,17.77,17.82,17.76,17.8,258082.0
2023-07-06 11:50:00,17.8,17.82,17.75,17.76,634867.0,17.8,17.82,17.75,17.76,634867.0
2023-07-06 11:55:00,17.76,17.8,17.75,17.79,144935.0,17.76,17.8,17.75,17.79,144935.0
2023-07-06 12:00:00,17.8,17.81,17.78,17.79,149944.0,17.8,17.81,17.78,17.79,149944.0
2023-07-06 12:05:00,17.8,17.81,17.77,17.8,177266.0,17.8,17.81,17.77,17.8,177266.0
2023-07-06 12:10:00,17.8,17.81,17.78,17.8,297525.0,17.8,17.81,17.78,17.8,297525.0
2023-07-06 12:15:00,17.81,17.84,17.8,17.82,231301.0,17.81,17.84,17.8,17.82,231301.0
2023-07-06 12:20:00,17.81,17.84,17.81,17.82,175182.0,17.81,17.84,17.81,17.82,175182.0
2023-07-06 12:25:00,17.82,17.87,17.82,17.83,292607.0,17.82,17.87,17.82,17.83,292607.0
2023-07-06 12:30:00,17.84,17.85,17.81,17.84,167486.0,17.84,17.85,17.81,17.84,167486.0
2023-07-06 12:35:00,17.84,17.84,17.8,17.82,127890.0,17.84,17.84,17.8,17.82,127890.0
2023-07-06 12:40:00,17.83,17.85,17.82,17.84,113207.0,17.83,17.85,17.82,17.84,113207.0
2023-07-06 12:45:00,17.84,17.86,17.84,17.86,110867.0,17.84,17.86,17.84,17.86,110867.0
2023-07-06 12:50:00,17.86,17.87,17.85,17.87,78741.0,17.86,17.87,17.85,17.87,78741.0
2023-07-06 12:55:00,17.87,17.89,17.86,17.88,140821.0,17.87,17.89,17.86,17.88,140821.0
2023-07-06 13:00:00,17.89,17.89,17.86,17.86,76405.0,17.89,17.89,17.86,17.86,76405.0
2023-07-06 13:05:00,17.87,17.88,17.84,17.85,131137.0,17.87,17.88,17.84,17.85,131137.0
2023-07-06 13:10:00,17.84,17.87,17.84,17.87,112976.0,17.84,17.87,17.84,17.87,112976.0
2023-07-06 13:15:00,17.87,17.87,17.82,17.84,202643.0,17.87,17.87,17.82,17.84,202643.0
2023-07-06 13:20:00,17.84,17.85,17.83,17.85,124338.0,17.84,17.85,17.83,17.85,124338.0
2023-07-06 13:25:00,17.84,17.85,17.81,17.82,154413.0,17.84,17.85,17.81,17.82,154413.0
2023-07-06 13:30:00,17.83,17.83,17.81,17.82,95211.0,17.83,17.83,17.81,17.82,95211.0
2023-07-06 13:35:00,17.82,17.86,17.81,17.85,218935.0,17.82,17.86,17.81,17.85,218935.0
2023-07-06 13:40:00,17.85,17.87,17.85,17.85,131701.0,17.85,17.87,17.85,17.85,131701.0
2023-07-06 13:45:00,17.85,17.88,17.84,17.88,220523.0,17.85,17.88,17.84,17.88,220523.0
2023-07-06 13:50:00,17.88,17.89,17.86,17.87,135029.0,17.88,17.89,17.86,17.87,135029.0
2023-07-06 13:55:00,17.86,17.89,17.86,17.88,130165.0,17.86,17.89,17.86,17.88,130165.0
2023-07-06 14:00:00,17.88,17.89,17.86,17.87,61592.0,17.88,17.89,17.86,17.87,61592.0
2023-07-06 14:05:00,17.88,17.9,17.87,17.88,99960.0,17.88,17.9,17.87,17.88,99960.0
2023-07-06 14:10:00,17.88,17.89,17.86,17.88,156001.0,17.88,17.89,17.86,17.88,156001.0
2023-07-06 14:15:00,17.89,17.9,17.87,17.89,152220.0,17.89,17.9,17.87,17.89,152220.0
2023-07-06 14:20:00,17.89,17.9,17.87,17.89,142085.0,17.89,17.9,17.87,17.89,142085.0
2023-07-06 14:25:00,17.89,17.89,17.87,17.88,90933.0,17.89,17.89,17.87,17.88,90933.0
2023-07-06 14:30:00,17.87,17.92,17.87,17.91,306006.0,17.87,17.92,17.87,17.91,306006.0
2023-07-06 14:35:00,17.91,17.95,17.91,17.92,188386.0,17.91,17.95,17.91,17.92,188386.0
2023-07-06 14:40:00,17.92,17.93,17.9,17.93,157791.0,17.92,17.93,17.9,17.93,157791.0
2023-07-06 14:45:00,17.92,17.94,17.92,17.93,158052.0,17.92,17.94,17.92,17.93,158052.0
2023-07-06 14:50:00,17.92,17.93,17.89,17.92,238840.0,17.92,17.93,17.89,17.92,238840.0
2023-07-06 14:55:00,17.92,17.94,17.91,17.93,145772.0,17.92,17.94,17.91,17.93,145772.0
2023-07-06 15:00:00,17.93,17.93,17.9,17.93,168891.0,17.93,17.93,17.9,17.93,168891.0
2023-07-06 15:05:00,17.93,17.93,17.9,17.91,239102.0,17.93,17.93,17.9,17.91,239102.0
2023-07-06 15:10:00,17.91,17.93,17.89,17.9,199282.0,17.91,17.93,17.89,17.9,199282.0
2023-07-06 15:15:00,17.9,17.9,17.88,17.89,125373.0,17.9,17.9,17.88,17.89,125373.0
2023-07-06 15:20:00,17.9,17.92,17.89,17.91,144073.0,17.9,17.92,17.89,17.91,144073.0
2023-07-06 15:25:00,17.91,17.93,17.9,17.93,199733.0,17.91,17.93,17.9,17.93,199733.0
2023-07-06 15:30:00,17.93,17.95,17.92,17.94,222905.0,17.93,17.95,17.92,17.94,222905.0
2023-07-06 15:35:00,17.94,17.94,17.89,17.91,313808.0,17.94,17.94,17.89,17.91,313808.0
2023-07-06 15:40:00,17.9,17.91,17.87,17.89,287572.0,17.9,17.91,17.87,17.89,287572.0
2023-07-06 15:45:00,17.89,17.9,17.87,17.89,331190.0,17.89,17.9,17.87,17.89,331190.0
2023-07-06 15:50:00,17.89,17.92,17.88,17.89,613102.0,17.89,17.92,17.88,17.89,613102.0
2023-07-06 15:55:00,17.89,17.9,17.86,17.88,1071767.0,17.89,17.9,17.86,17.88,1071767.0
2023-07-07 09:30:00,17.95,18.16,17.93,18.1,809760.0,17.95,18.16,17.93,18.1,809760.0
2023-07-07 09:35:00,18.1,18.16,18.07,18.07,341494.0,18.1,18.16,18.07,18.07,341494.0
2023-07-07 09:40:00,18.07,18.14,18.04,18.13,309827.0,18.07,18.14,18.04,18.13,309827.0
2023-07-07 09:45:00,18.12,18.18,18.12,18.18,301675.0,18.12,18.18,18.12,18.18,301675.0
2023-07-07 09:50:00,18.17,18.18,18.12,18.13,194995.0,18.17,18.18,18.12,18.13,194995.0
2023-07-07 09:55:00,18.13,18.2,18.13,18.18,205194.0,18.13,18.2,18.13,18.18,205194.0
2023-07-07 10:00:00,18.19,18.26,18.18,18.26,404884.0,18.19,18.26,18.18,18.26,404884.0
2023-07-07 10:05:00,18.25,18.26,18.19,18.2,219148.0,18.25,18.26,18.19,18.2,219148.0
2023-07-07 10:10:00,18.19,18.22,18.17,18.21,223056.0,18.19,18.22,18.17,18.21,223056.0
2023-07-07 10:15:00,18.22,18.23,18.16,18.2,133664.0,18.22,18.23,18.16,18.2,133664.0
2023-07-07 10:20:00,18.2,18.21,18.16,18.19,212738.0,18.2,18.21,18.16,18.19,212738.0
2023-07-07 10:25:00,18.19,18.23,18.18,18.23,199654.0,18.19,18.23,18.18,18.23,199654.0
2023-07-07 10:30:00,18.22,18.23,18.16,18.18,288309.0,18.22,18.23,18.16,18.18,288309.0
2023-07-07 10:35:00,18.18,18.23,18.18,18.21,301117.0,18.18,18.23,18.18,18.21,301117.0
2023-07-07 10:40:00,18.21,18.24,18.19,18.2,326739.0,18.21,18.24,18.19,18.2,326739.0
2023-07-07 10:45:00,18.2,18.25,18.18,18.25,309377.0,18.2,18.25,18.18,18.25,309377.0
2023-07-07 10:50:00,18.25,18.28,18.23,18.24,450240.0,18.25,18.28,18.23,18.24,450240.0
2023-07-07 10:55:00,18.24,18.28,18.24,18.28,267660.0,18.24,18.28,18.24,18.28,267660.0
2023-07-07 11:00:00,18.27,18.31,18.27,18.3,485834.0,18.27,18.31,18.27,18.3,485834.0
2023-07-07 11:05:00,18.3,18.33,18.29,18.32,255095.0,18.3,18.33,18.29,18.32,255095.0
2023-07-07 11:10:00,18.31,18.34,18.31,18.34,180310.0,18.31,18.34,18.31,18.34,180310.0
2023-07-07 11:15:00,18.34,18.35,18.3,18.33,188430.0,18.34,18.35,18.3,18.33,188430.0
2023-07-07 11:20:00,18.32,18.35,18.32,18.35,154128.0,18.32,18.35,18.32,18.35,154128.0
2023-07-07 11:25:00,18.34,18.38,18.34,18.35,413731.0,18.34,18.38,18.34,18.35,413731.0
2023-07-07 11:30:00,18.35,18.38,18.33,18.38,232397.0,18.35,18.38,18.33,18.38,232397.0
2023-07-07 11:35:00,18.38,18.41,18.36,18.38,295668.0,18.38,18.41,18.36,18.38,295668.0
2023-07-07 11:40:00,18.38,18.39,18.35,18.36,181317.0,18.38,18.39,18.35,18.36,181317.0
2023-07-07 11:45:00,18.36,18.38,18.34,18.35,228113.0,18.36,18.38,18.34,18.35,228113.0
2023-07-07 11:50:00,18.34,18.37,18.33,18.34,222196.0,18.34,18.37,18.33,18.34,222196.0
2023-07-07 11:55:00,18.34,18.39,18.33,18.38,173818.0,18.34,18.39,18.33,18.38,173818.0
2023-07-07 12:00:00,18.39,18.4,18.36,18.39,167489.0,18.39,18.4,18.36,18.39,167489.0
2023-07-07 12:05:00,18.4,18.4,18.38,18.38,155678.0,18.4,18.4,18.38,18.38,155678.0
2023-07-07 12:10:00,18.39,18.4,18.37,18.4,182654.0,18.39,18.4,18.37,18.4,182654.0
2023-07-07 12:15:00,18.39,18.42,18.38,18.41,339798.0,18.39,18.42,18.38,18.41,339798.0
2023-07-07 12:20:00,18.4,18.41,18.39,18.39,84269.0,18.4,18.41,18.39,18.39,84269.0
2023-07-07 12:25:00,18.39,18.42,18.39,18.39,194105.0,18.39,18.42,18.39,18.39,194105.0
2023-07-07 12:30:00,18.4,18.44,18.39,18.44,263443.0,18.4,18.44,18.39,18.44,263443.0
2023-07-07 12:35:00,18.44,18.45,18.41,18.41,202436.0,18.44,18.45,18.41,18.41,202436.0
2023-07-07 12:40:00,18.41,18.46,18.41,18.46,225722.0,18.41,18.46,18.41,18.46,225722.0
2023-07-07 12:45:00,18.45,18.48,18.43,18.46,250215.0,18.45,18.48,18.43,18.46,250215.0
2023-07-07 12:50:00,18.46,18.48,18.45,18.48,165432.0,18.46,18.48,18.45,18.48,165432.0
2023-07-07 12:55:00,18.47,18.49,18.47,18.48,127328.0,18.47,18.49,18.47,18.48,127328.0
2023-07-07 13:00:00,18.48,18.5,18.48,18.5,144335.0,18.48,18.5,18.48,18.5,144335.0
2023-07-07 13:05:00,18.5,18.55,18.5,18.54,399521.0,18.5,18.55,18.5,18.54,399521.0
2023-07-07 13:10:00,18.54,18.54,18.51,18.53,215353.0,18.54,18.54,18.51,18.53,215353.0
2023-07-07 13:15:00,18.53,18.54,18.52,18.54,92858.0,18.53,18.54,18.52,18.54,92858.0
2023-07-07 13:20:00,18.53,18.55,18.52,18.53,107066.0,18.53,18.55,18.52,18.53,107066.0
2023-07-07 13:25:00,18.52,18.54,18.51,18.53,113956.0,18.52,18.54,18.51,18.53,113956.0
2023-07-07 13:30:00,18.52,18.53,18.5,18.51,180275.0,18.52,18.53,18.5,18.51,180275.0
2023-07-07 13:35:00,18.51,18.52,18.48,18.48,147315.0,18.51,18.52,18.48,18.48,147315.0
2023-07-07 13:40:00,18.49,18.51,18.47,18.49,116040.0,18.49,18.51,18.47,18.49,116040.0
2023-07-07 13:45:00,18.49,18.51,18.47,18.48,144629.0,18.49,18.51,18.47,18.48,144629.0
2023-07-07 13:50:00,18.48,18.49,18.43,18.46,275789.0,18.48,18.49,18.43,18.46,275789.0
2023-07-07 13:55:00,18.46,18.47,18.43,18.45,167549.0,18.46,18.47,18.43,18.45,167549.0
2023-07-07 14:00:00,18.46,18.49,18.45,18.48,92620.0,18.46,18.49,18.45,18.48,92620.0
2023-07-07 14:05:00,18.48,18.5,18.48,18.49,81104.0,18.48,18.5,18.48,18.49,81104.0
2023-07-07 14:10:00,18.5,18.5,18.46,18.48,177014.0,18.5,18.5,18.46,18.48,177014.0
2023-07-07 14:15:00,18.48,18.49,18.46,18.48,95784.0,18.48,18.49,18.46,18.48,95784.0
2023-07-07 14:20:00,18.48,18.49,18.46,18.46,60314.0,18.48,18.49,18.46,18.46,60314.0
2023-07-07 14:25:00,18.46,18.5,18.46,18.5,101363.0,18.46,18.5,18.46,18.5,101363.0
2023-07-07 14:30:00,18.49,18.5,18.47,18.49,120005.0,18.49,18.5,18.47,18.49,120005.0
2023-07-07 14:35:00,18.49,18.49,18.48,18.49,39380.0,18.49,18.49,18.48,18.49,39380.0
2023-07-07 14:40:00,18.48,18.49,18.44,18.44,158012.0,18.48,18.49,18.44,18.44,158012.0
2023-07-07 14:45:00,18.44,18.45,18.41,18.42,283362.0,18.44,18.45,18.41,18.42,283362.0
2023-07-07 14:50:00,18.43,18.43,18.41,18.43,91593.0,18.43,18.43,18.41,18.43,91593.0
2023-07-07 14:55:00,18.43,18.43,18.42,18.43,24340.0,18.43,18.43,18.42,18.43,24340.0
2023-07-07 15:00:00,18.42,18.44,18.42,18.43,152432.0,18.42,18.44,18.42,18.43,152432.0
2023-07-07 15:05:00,18.43,18.43,18.36,18.37,244360.0,18.43,18.43,18.36,18.37,244360.0
2023-07-07 15:10:00,18.38,18.41,18.37,18.41,98883.0,18.38,18.41,18.37,18.41,98883.0
2023-07-07 15:15:00,18.41,18.42,18.36,18.38,174543.0,18.41,18.42,18.36,18.38,174543.0
2023-07-07 15:20:00,18.38,18.4,18.37,18.39,102284.0,18.38,18.4,18.37,18.39,102284.0
2023-07-07 15:25:00,18.4,18.4,18.36,18.37,165800.0,18.4,18.4,18.36,18.37,165800.0
2023-07-07 15:30:00,18.38,18.4,18.37,18.39,219122.0,18.38,18.4,18.37,18.39,219122.0
2023-07-07 15:35:00,18.39,18.42,18.37,18.38,436290.0,18.39,18.42,18.37,18.38,436290.0
2023-07-07 15:40:00,18.38,18.38,18.34,18.35,303299.0,18.38,18.38,18.34,18.35,303299.0
2023-07-07 15:45:00,18.35,18.37,18.32,18.33,507580.0,18.35,18.37,18.32,18.33,507580.0
2023-07-07 15:50:00,18.34,18.36,18.31,18.32,725336.0,18.34,18.36,18.31,18.32,725336.0
2023-07-07 15:55:00,18.33,18.35,18.32,18.35,623808.0,18.33,18.35,18.32,18.35,623808.0
2023-07-10 09:30:00,18.36,18.46,18.29,18.45,654101.0,18.36,18.46,18.29,18.45,654101.0
2023-07-10 09:35:00,18.44,18.51,18.43,18.47,466679.0,18.44,18.51,18.43,18.47,466679.0
2023-07-10 09:40:00,18.47,18.5,18.42,18.48,207057.0,18.47,18.5,18.42,18.48,207057.0
2023-07-10 09:45:00,18.48,18.56,18.48,18.54,363546.0,18.48,18.56,18.48,18.54,363546.0
2023-07-10 09:50:00,18.53,18.54,18.48,18.52,204275.0,18.53,18.54,18.48,18.52,204275.0
2023-07-10 09:55:00,18.52,18.53,18.46,18.53,226800.0,18.52,18.53,18.46,18.53,226800.0
2023-07-10 10:00:00,18.53,18.6,18.52,18.58,452556.0,18.53,18.6,18.52,18.58,452556.0
2023-07-10 10:05:00,18.59,18.6,18.55,18.57,185175.0,18.59,18.6,18.55,18.57,185175.0
2023-07-10 10:10:00,18.57,18.58,18.5,18.55,159609.0,18.57,18.58,18.5,18.55,159609.0
2023-07-10 10:15:00,18.54,18.6,18.54,18.59,135605.0,18.54,18.6,18.54,18.59,135605.0
2023-07-10 10:20:00,18.59,18.67,18.58,18.63,241970.0,18.59,18.67,18.58,18.63,241970.0
2023-07-10 10:25:00,18.64,18.65,18.6,18.64,171035.0,18.64,18.65,18.6,18.64,171035.0
2023-07-10 10:30:00,18.63,18.66,18.62,18.64,178221.0,18.63,18.66,18.62,18.64,178221.0
2023-07-10 10:35:00,18.64,18.64,18.57,18.58,245743.0,18.64,18.64,18.57,18.58,245743.0
2023-07-10 10:40:00,18.58,18.59,18.53,18.58,457667.0,18.58,18.59,18.53,18.58,457667.0
2023-07-10 10:45:00,18.58,18.63,18.55,18.63,205422.0,18.58,18.63,18.55,18.63,205422.0
2023-07-10 10:50:00,18.63,18.63,18.55,18.57,208167.0,18.63,18.63,18.55,18.57,208167.0
2023-07-10 10:55:00,18.57,18.6,18.55,18.57,249946.0,18.57,18.6,18.55,18.57,249946.0
2023-07-10 11:00:00,18.57,18.59,18.54,18.57,212507.0,18.57,18.59,18.54,18.57,212507.0
2023-07-10 11:05:00,18.58,18.6,18.56,18.57,228564.0,18.58,18.6,18.56,18.57,228564.0
2023-07-10 11:10:00,18.57,18.61,18.56,18.61,217338.0,18.57,18.61,18.56,18.61,217338.0
2023-07-10 11:15:00,18.61,18.67,18.6,18.65,360346.0,18.61,18.67,18.6,18.65,360346.0
2023-07-10 11:20:00,18.66,18.68,18.65,18.66,148691.0,18.66,18.68,18.65,18.66,148691.0
2023-07-10 11:25:00,18.67,18.69,18.65,18.66,364836.0,18.67,18.69,18.65,18.66,364836.0
2023-07-10 11:30:00,18.66,18.69,18.64,18.68,548060.0,18.66,18.69,18.64,18.68,548060.0
2023-07-10 11:35:00,18.67,18.72,18.67,18.71,259790.0,18.67,18.72,18.67,18.71,259790.0
2023-07-10 11:40:00,18.71,18.71,18.66,18.66,236931.0,18.71,18.71,18.66,18.66,236931.0
2023-07-10 11:45:00,18.65,18.68,18.64,18.66,199269.0,18.65,18.68,18.64,18.66,199269.0
2023-07-10 11:50:00,18.65,18.68,18.65,18.68,282531.0,18.65,18.68,18.65,18.68,282531.0
2023-07-10 11:55:00,18.68,18.69,18.66,18.68,155828.0,18.68,18.69,18.66,18.68,155828.0
2023-07-10 12:00:00,18.68,18.68,18.63,18.64,158798.0,18.68,18.68,18.63,18.64,158798.0
2023-07-10 12:05:00,18.64,18.65,18.6,18.61,169052.0,18.64,18.65,18.6,18.61,169052.0
2023-07-10 12:10:00,18.61,18.61,18.57,18.58,99448.0,18.61,18.61,18.57,18.58,99448.0
2023-07-10 12:15:00,18.58,18.6,18.57,18.6,91889.0,18.58,18.6,18.57,18.6,91889.0
2023-07-10 12:20:00,18.6,18.62,18.59,18.61,106291.0,18.6,18.62,18.59,18.61,106291.0
2023-07-10 12:25:00,18.62,18.62,18.6,18.62,82217.0,18.62,18.62,18.6,18.62,82217.0
2023-07-10 12:30:00,18.62,18.64,18.59,18.62,152617.0,18.62,18.64,18.59,18.62,152617.0
2023-07-10 12:35:00,18.62,18.63,18.6,18.61,102887.0,18.62,18.63,18.6,18.61,102887.0
2023-07-10 12:40:00,18.61,18.65,18.6,18.64,101993.0,18.61,18.65,18.6,18.64,101993.0
2023-07-10 12:45:00,18.65,18.65,18.6,18.61,111902.0,18.65,18.65,18.6,18.61,111902.0
2023-07-10 12:50:00,18.61,18.62,18.56,18.58,293629.0,18.61,18.62,18.56,18.58,293629.0
2023-07-10 12:55:00,18.57,18.63,18.56,18.6,151781.0,18.57,18.63,18.56,18.6,151781.0
2023-07-10 13:00:00,18.6,18.61,18.58,18.59,212040.0,18.6,18.61,18.58,18.59,212040.0
2023-07-10 13:05:00,18.59,18.6,18.58,18.6,30254.0,18.59,18.6,18.58,18.6,30254.0
2023-07-10 13:10:00,18.6,18.64,18.59,18.64,165612.0,18.6,18.64,18.59,18.64,165612.0
2023-07-10 13:15:00,18.64,18.65,18.61,18.62,152984.0,18.64,18.65,18.61,18.62,152984.0
2023-07-10 13:20:00,18.62,18.63,18.61,18.62,75585.0,18.62,18.63,18.61,18.62,75585.0
2023-07-10 13:25:00,18.63,18.65,18.62,18.64,120773.0,18.63,18.65,18.62,18.64,120773.0
2023-07-10 13:30:00,18.64,18.66,18.63,18.66,141764.0,18.64,18.66,18.63,18.66,141764.0
2023-07-10 13:35:00,18.65,18.67,18.64,18.66,178230.0,18.65,18.67,18.64,18.66,178230.0
2023-07-10 13:40:00,18.66,18.69,18.66,18.69,82519.0,18.66,18.69,18.66,18.69,82519.0
2023-07-10 13:45:00,18.69,18.7,18.67,18.69,288307.0,18.69,18.7,18.67,18.69,288307.0
2023-07-10 13:50:00,18.68,18.7,18.68,18.69,116243.0,18.68,18.7,18.68,18.69,116243.0
2023-07-10 13:55:00,18.69,18.69,18.66,18.68,129749.0,18.69,18.69,18.66,18.68,129749.0
2023-07-10 14:00:00,18.68,18.68,18.65,18.66,118481.0,18.68,18.68,18.65,18.66,118481.0
2023-07-10 14:05:00,18.67,18.67,18.64,18.66,95597.0,18.67,18.67,18.64,18.66,95597.0
2023-07-10 14:10:00,18.66,18.68,18.66,18.68,101468.0,18.66,18.68,18.66,18.68,101468.0
2023-07-10 14:15:00,18.68,18.7,18.67,18.7,181437.0,18.68,18.7,18.67,18.7,181437.0
2023-07-10 14:20:00,18.7,18.72,18.69,18.71,211874.0,18.7,18.72,18.69,18.71,211874.0
2023-07-10 14:25:00,18.7,18.72,18.7,18.72,75877.0,18.7,18.72,18.7,18.72,75877.0
2023-07-10 14:30:00,18.72,18.72,18.68,18.71,332674.0,18.72,18.72,18.68,18.71,332674.0
2023-07-10 14:35:00,18.7,18.71,18.7,18.71,68383.0,18.7,18.71,18.7,18.71,68383.0
2023-07-10 14:40:00,18.71,18.71,18.66,18.66,162869.0,18.71,18.71,18.66,18.66,162869.0
2023-07-10 14:45:00,18.66,18.68,18.66,18.68,117090.0,18.66,18.68,18.66,18.68,117090.0
2023-07-10 14:50:00,18.68,18.68,18.64,18.66,268213.0,18.68,18.68,18.64,18.66,268213.0
2023-07-10 14:55:00,18.65,18.66,18.61,18.61,311607.0,18.65,18.66,18.61,18.61,311607.0
2023-07-10 15:00:00,18.62,18.62,18.59,18.6,265908.0,18.62,18.62,18.59,18.6,265908.0
2023-07-10 15:05:00,18.6,18.61,18.53,18.54,451655.0,18.6,18.61,18.53,18.54,451655.0
2023-07-10 15:10:00,18.54,18.55,18.52,18.53,352244.0,18.54,18.55,18.52,18.53,352244.0
2023-07-10 15:15:00,18.53,18.54,18.5,18.53,504785.0,18.53,18.54,18.5,18.53,504785.0
2023-07-10 15:20:00,18.53,18.55,18.51,18.54,243048.0,18.53,18.55,18.51,18.54,243048.0
2023-07-10 15:25:00,18.54,18.55,18.52,18.55,446689.0,18.54,18.55,18.52,18.55,446689.0
2023-07-10 15:30:00,18.55,18.57,18.54,18.56,303391.0,18.55,18.57,18.54,18.56,303391.0
2023-07-10 15:35:00,18.57,18.6,18.56,18.59,326269.0,18.57,18.6,18.56,18.59,326269.0
2023-07-10 15:40:00,18.59,18.59,18.55,18.55,347622.0,18.59,18.59,18.55,18.55,347622.0
2023-07-10 15:45:00,18.56,18.57,18.53,18.54,364620.0,18.56,18.57,18.53,18.54,364620.0
2023-07-10 15:50:00,18.53,18.55,18.51,18.55,1005023.0,18.53,18.55,18.51,18.55,1005023.0
2023-07-10 15:55:00,18.54,18.58,18.52,18.57,904486.0,18.54,18.58,18.52,18.57,904486.0
2023-07-11 09:30:00,18.64,18.67,18.45,18.51,1017405.0,18.64,18.67,18.45,18.51,1017405.0
2023-07-11 09:35:00,18.51,18.54,18.44,18.54,327140.0,18.51,18.54,18.44,18.54,327140.0
2023-07-11 09:40:00,18.54,18.56,18.46,18.51,203620.0,18.54,18.56,18.46,18.51,203620.0
2023-07-11 09:45:00,18.5,18.59,18.5,18.55,262940.0,18.5,18.59,18.5,18.55,262940.0
2023-07-11 09:50:00,18.54,18.59,18.49,18.59,199796.0,18.54,18.59,18.49,18.59,199796.0
2023-07-11 09:55:00,18.58,18.59,18.52,18.59,206795.0,18.58,18.59,18.52,18.59,206795.0
2023-07-11 10:00:00,18.59,18.63,18.57,18.6,333641.0,18.59,18.63,18.57,18.6,333641.0
2023-07-11 10:05:00,18.6,18.64,18.54,18.64,335664.0,18.6,18.64,18.54,18.64,335664.0
2023-07-11 10:10:00,18.63,18.68,18.62,18.66,296240.0,18.63,18.68,18.62,18.66,296240.0
2023-07-11 10:15:00,18.66,18.69,18.63,18.66,365716.0,18.66,18.69,18.63,18.66,365716.0
2023-07-11 10:20:00,18.66,18.69,18.63,18.64,226210.0,18.66,18.69,18.63,18.64,226210.0
2023-07-11 10:25:00,18.63,18.64,18.59,18.62,354328.0,18.63,18.64,18.59,18.62,354328.0
2023-07-11 10:30:00,18.61,18.63,18.55,18.58,341687.0,18.61,18.63,18.55,18.58,341687.0
2023-07-11 10:35:00,18.57,18.61,18.56,18.57,226268.0,18.57,18.61,18.56,18.57,226268.0
2023-07-11 10:40:00,18.58,18.62,18.57,18.62,246409.0,18.58,18.62,18.57,18.62,246409.0
2023-07-11 10:45:00,18.62,18.65,18.59,18.62,494645.0,18.62,18.65,18.59,18.62,494645.0
2023-07-11 10:50:00,18.62,18.64,18.58,18.62,423919.0,18.62,18.64,18.58,18.62,423919.0
2023-07-11 10:55:00,18.61,18.62,18.57,18.58,225508.0,18.61,18.62,18.57,18.58,225508.0
2023-07-11 11:00:00,18.59,18.62,18.58,18.61,223886.0,18.59,18.62,18.58,18.61,223886.0
2023-07-11 11:05:00,18.6,18.6,18.55,18.59,293877.0,18.6,18.6,18.55,18.59,293877.0
2023-07-11 11:10:00,18.59,18.6,18.56,18.6,307790.0,18.59,18.6,18.56,18.6,307790.0
2023-07-11 11:15:00,18.59,18.61,18.57,18.6,293588.0,18.59,18.61,18.57,18.6,293588.0
2023-07-11 11:20:00,18.6,18.65,18.59,18.64,426643.0,18.6,18.65,18.59,18.64,426643.0
2023-07-11 11:25:00,18.64,18.71,18.64,18.7,308173.0,18.64,18.71,18.64,18.7,308173.0
2023-07-11 11:30:00,18.7,18.72,18.69,18.7,362692.0,18.7,18.72,18.69,18.7,362692.0
2023-07-11 11:35:00,18.7,18.74,18.69,18.73,318068.0,18.7,18.74,18.69,18.73,318068.0
2023-07-11 11:40:00,18.73,18.75,18.71,18.73,317775.0,18.73,18.75,18.71,18.73,317775.0
2023-07-11 11:45:00,18.72,18.75,18.7,18.72,326814.0,18.72,18.75,18.7,18.72,326814.0
2023-07-11 11:50:00,18.73,18.73,18.67,18.69,262039.0,18.73,18.73,18.67,18.69,262039.0
2023-07-11 11:55:00,18.68,18.73,18.66,18.72,426474.0,18.68,18.73,18.66,18.72,426474.0
2023-07-11 12:00:00,18.71,18.75,18.71,18.73,388442.0,18.71,18.75,18.71,18.73,388442.0
2023-07-11 12:05:00,18.73,18.73,18.67,18.68,331598.0,18.73,18.73,18.67,18.68,331598.0
2023-07-11 12:10:00,18.68,18.7,18.67,18.69,277193.0,18.68,18.7,18.67,18.69,277193.0
2023-07-11 12:15:00,18.69,18.72,18.68,18.7,375452.0,18.69,18.72,18.68,18.7,375452.0
2023-07-11 12:20:00,18.7,18.7,18.67,18.69,218384.0,18.7,18.7,18.67,18.69,218384.0
2023-07-11 12:25:00,18.69,18.7,18.65,18.69,241580.0,18.69,18.7,18.65,18.69,241580.0
2023-07-11 12:30:00,18.69,18.74,18.69,18.73,274565.0,18.69,18.74,18.69,18.73,274565.0
2023-07-11 12:35:00,18.73,18.78,18.72,18.77,437548.0,18.73,18.78,18.72,18.77,437548.0
2023-07-11 12:40:00,18.76,18.77,18.7,18.72,182837.0,18.76,18.77,18.7,18.72,182837.0
2023-07-11 12:45:00,18.71,18.72,18.7,18.7,99922.0,18.71,18.72,18.7,18.7,99922.0
2023-07-11 12:50:00,18.71,18.71,18.68,18.69,271661.0,18.71,18.71,18.68,18.69,271661.0
2023-07-11 12:55:00,18.69,18.71,18.67,18.71,158076.0,18.69,18.71,18.67,18.71,158076.0
2023-07-11 13:00:00,18.7,18.72,18.7,18.71,142931.0,18.7,18.72,18.7,18.71,142931.0
2023-07-11 13:05:00,18.71,18.72,18.68,18.69,120035.0,18.71,18.72,18.68,18.69,120035.0
2023-07-11 13:10:00,18.69,18.72,18.68,18.72,234693.0,18.69,18.72,18.68,18.72,234693.0
2023-07-11 13:15:00,18.72,18.74,18.71,18.73,140756.0,18.72,18.74,18.71,18.73,140756.0
2023-07-11 13:20:00,18.73,18.75,18.73,18.73,119127.0,18.73,18.75,18.73,18.73,119127.0
2023-07-11 13:25:00,18.73,18.74,18.7,18.71,238502.0,18.73,18.74,18.7,18.71,238502.0
2023-07-11 13:30:00,18.72,18.75,18.7,18.75,167658.0,18.72,18.75,18.7,18.75,167658.0
2023-07-11 13:35:00,18.74,18.75,18.73,18.74,89802.0,18.74,18.75,18.73,18.74,89802.0
2023-07-11 13:40:00,18.74,18.78,18.74,18.77,190469.0,18.74,18.78,18.74,18.77,190469.0
2023-07-11 13:45:00,18.77,18.78,18.73,18.76,125277.0,18.77,18.78,18.73,18.76,125277.0
2023-07-11 13:50:00,18.75,18.77,18.75,18.77,165647.0,18.75,18.77,18.75,18.77,165647.0
2023-07-11 13:55:00,18.77,18.77,18.74,18.77,128563.0,18.77,18.77,18.74,18.77,128563.0
2023-07-11 14:00:00,18.76,18.78,18.76,18.77,131784.0,18.76,18.78,18.76,18.77,131784.0
2023-07-11 14:05:00,18.77,18.77,18.76,18.77,64346.0,18.77,18.77,18.76,18.77,64346.0
2023-07-11 14:10:00,18.76,18.76,18.73,18.76,92264.0,18.76,18.76,18.73,18.76,92264.0
2023-07-11 14:15:00,18.76,18.77,18.75,18.76,68552.0,18.76,18.77,18.75,18.76,68552.0
2023-07-11 14:20:00,18.76,18.78,18.75,18.76,120091.0,18.76,18.78,18.75,18.76,120091.0
2023-07-11 14:25:00,18.77,18.79,18.75,18.79,122783.0,18.77,18.79,18.75,18.79,122783.0
2023-07-11 14:30:00,18.79,18.79,18.76,18.77,88599.0,18.79,18.79,18.76,18.77,88599.0
2023-07-11 14:35:00,18.77,18.78,18.76,18.77,145768.0,18.77,18.78,18.76,18.77,145768.0
2023-07-11 14:40:00,18.77,18.78,18.74,18.74,143094.0,18.77,18.78,18.74,18.74,143094.0
2023-07-11 14:45:00,18.75,18.78,18.74,18.78,252688.0,18.75,18.78,18.74,18.78,252688.0
2023-07-11 14:50:00,18.78,18.79,18.77,18.79,129474.0,18.78,18.79,18.77,18.79,129474.0
2023-07-11 14:55:00,18.78,18.8,18.78,18.8,77295.0,18.78,18.8,18.78,18.8,77295.0
2023-07-11 15:00:00,18.8,18.8,18.78,18.79,108963.0,18.8,18.8,18.78,18.79,108963.0
2023-07-11 15:05:00,18.79,18.8,18.78,18.8,156252.0,18.79,18.8,18.78,18.8,156252.0
2023-07-11 15:10:00,18.79,18.82,18.79,18.82,135411.0,18.79,18.82,18.79,18.82,135411.0
2023-07-11 15:15:00,18.81,18.87,18.81,18.86,207158.0,18.81,18.87,18.81,18.86,207158.0
2023-07-11 15:20:00,18.86,18.87,18.84,18.85,283966.0,18.86,18.87,18.84,18.85,283966.0
2023-07-11 15:25:00,18.85,18.85,18.83,18.84,120871.0,18.85,18.85,18.83,18.84,120871.0
2023-07-11 15:30:00,18.83,18.84,18.8,18.8,181792.0,18.83,18.84,18.8,18.8,181792.0
2023-07-11 15:35:00,18.8,18.84,18.8,18.83,259309.0,18.8,18.84,18.8,18.83,259309.0
2023-07-11 15:40:00,18.82,18.84,18.81,18.82,586711.0,18.82,18.84,18.81,18.82,586711.0
2023-07-11 15:45:00,18.81,18.84,18.79,18.83,453126.0,18.81,18.84,18.79,18.83,453126.0
2023-07-11 15:50:00,18.82,18.84,18.8,18.82,563444.0,18.82,18.84,18.8,18.82,563444.0
2023-07-11 15:55:00,18.82,18.82,18.77,18.8,1233609.0,18.82,18.82,18.77,18.8,1233609.0
2023-07-12 09:30:00,18.93,19.07,18.91,19.07,1088753.0,18.93,19.07,18.91,19.07,1088753.0
2023-07-12 09:35:00,19.07,19.07,18.94,18.95,390850.0,19.07,19.07,18.94,18.95,390850.0
2023-07-12 09:40:00,18.95,18.95,18.83,18.83,382250.0,18.95,18.95,18.83,18.83,382250.0
2023-07-12 09:45:00,18.84,18.84,18.7,18.71,585259.0,18.84,18.84,18.7,18.71,585259.0
2023-07-12 09:50:00,18.7,18.75,18.65,18.66,713015.0,18.7,18.75,18.65,18.66,713015.0
2023-07-12 09:55:00,18.67,18.72,18.65,18.71,236550.0,18.67,18.72,18.65,18.71,236550.0
2023-07-12 10:00:00,18.71,18.76,18.71,18.75,181323.0,18.71,18.76,18.71,18.75,181323.0
2023-07-12 10:05:00,18.75,18.79,18.74,18.78,265029.0,18.75,18.79,18.74,18.78,265029.0
2023-07-12 10:10:00,18.78,18.8,18.7,18.73,231970.0,18.78,18.8,18.7,18.73,231970.0
2023-07-12 10:15:00,18.73,18.83,18.73,18.77,343092.0,18.73,18.83,18.73,18.77,343092.0
2023-07-12 10:20:00,18.77,18.77,18.69,18.7,148040.0,18.77,18.77,18.69,18.7,148040.0
2023-07-12 10:25:00,18.7,18.74,18.66,18.73,258601.0,18.7,18.74,18.66,18.73,258601.0
2023-07-12 10:30:00,18.73,18.75,18.71,18.75,204213.0,18.73,18.75,18.71,18.75,204213.0
2023-07-12 10:35:00,18.75,18.75,18.7,18.7,175448.0,18.75,18.75,18.7,18.7,175448.0
2023-07-12 10:40:00,18.7,18.75,18.69,18.71,210459.0,18.7,18.75,18.69,18.71,210459.0
2023-07-12 10:45:00,18.71,18.74,18.7,18.73,189149.0,18.71,18.74,18.7,18.73,189149.0
2023-07-12 10:50:00,18.73,18.75,18.68,18.74,240603.0,18.73,18.75,18.68,18.74,240603.0
2023-07-12 10:55:00,18.73,18.78,18.72,18.77,245729.0,18.73,18.78,18.72,18.77,245729.0
2023-07-12 11:00:00,18.77,18.82,18.75,18.77,335516.0,18.77,18.82,18.75,18.77,335516.0
2023-07-12 11:05:00,18.76,18.83,18.75,18.82,194046.0,18.76,18.83,18.75,18.82,194046.0
2023-07-12 11:10:00,18.82,18.83,18.79,18.8,221586.0,18.82,18.83,18.79,18.8,221586.0
2023-07-12 11:15:00,18.8,18.8,18.76,18.76,250153.0,18.8,18.8,18.76,18.76,250153.0
2023-07-12 11:20:00,18.77,18.8,18.75,18.79,230219.0,18.77,18.8,18.75,18.79,230219.0
2023-07-12 11:25:00,18.79,18.8,18.75,18.77,190463.0,18.79,18.8,18.75,18.77,190463.0
2023-07-12 11:30:00,18.77,18.8,18.73,18.75,239397.0,18.77,18.8,18.73,18.75,239397.0
2023-07-12 11:35:00,18.74,18.74,18.69,18.69,200446.0,18.74,18.74,18.69,18.69,200446.0
2023-07-12 11:40:00,18.7,18.7,18.64,18.7,473551.0,18.7,18.7,18.64,18.7,473551.0
2023-07-12 11:45:00,18.7,18.7,18.66,18.69,212786.0,18.7,18.7,18.66,18.69,212786.0
2023-07-12 11:50:00,18.69,18.73,18.66,18.68,284480.0,18.69,18.73,18.66,18.68,284480.0
2023-07-12 11:55:00,18.68,18.69,18.65,18.67,213878.0,18.68,18.69,18.65,18.67,213878.0
2023-07-12 12:00:00,18.66,18.68,18.62,18.64,280744.0,18.66,18.68,18.62,18.64,280744.0
2023-07-12 12:05:00,18.63,18.65,18.61,18.62,171090.0,18.63,18.65,18.61,18.62,171090.0
2023-07-12 12:10:00,18.62,18.65,18.61,18.63,112053.0,18.62,18.65,18.61,18.63,112053.0
2023-07-12 12:15:00,18.63,18.64,18.57,18.57,312388.0,18.63,18.64,18.57,18.57,312388.0
2023-07-12 12:20:00,18.58,18.61,18.57,18.59,170786.0,18.58,18.61,18.57,18.59,170786.0
2023-07-12 12:25:00,18.59,18.6,18.56,18.57,190991.0,18.59,18.6,18.56,18.57,190991.0
2023-07-12 12:30:00,18.57,18.58,18.54,18.57,435986.0,18.57,18.58,18.54,18.57,435986.0
2023-07-12 12:35:00,18.57,18.58,18.51,18.53,389564.0,18.57,18.58,18.51,18.53,389564.0
2023-07-12 12:40:00,18.53,18.53,18.5,18.52,193668.0,18.53,18.53,18.5,18.52,193668.0
2023-07-12 12:45:00,18.52,18.52,18.5,18.51,138589.0,18.52,18.52,18.5,18.51,138589.0
2023-07-12 12:50:00,18.51,18.53,18.49,18.53,169839.0,18.51,18.53,18.49,18.53,169839.0
2023-07-12 12:55:00,18.53,18.56,18.52,18.56,361304.0,18.53,18.56,18.52,18.56,361304.0
2023-07-12 13:00:00,18.55,18.57,18.53,18.57,210939.0,18.55,18.57,18.53,18.57,210939.0
2023-07-12 13:05:00,18.56,18.59,18.55,18.57,127962.0,18.56,18.59,18.55,18.57,127962.0
2023-07-12 13:10:00,18.56,18.59,18.53,18.58,179888.0,18.56,18.59,18.53,18.58,179888.0
2023-07-12 13:15:00,18.58,18.6,18.57,18.6,104856.0,18.58,18.6,18.57,18.6,104856.0
2023-07-12 13:20:00,18.6,18.6,18.58,18.6,65747.0,18.6,18.6,18.58,18.6,65747.0
2023-07-12 13:25:00,18.59,18.6,18.57,18.58,60402.0,18.59,18.6,18.57,18.58,60402.0
2023-07-12 13:30:00,18.58,18.6,18.57,18.59,83936.0,18.58,18.6,18.57,18.59,83936.0
2023-07-12 13:35:00,18.59,18.6,18.58,18.59,81742.0,18.59,18.6,18.58,18.59,81742.0
2023-07-12 13:40:00,18.6,18.61,18.59,18.61,108070.0,18.6,18.61,18.59,18.61,108070.0
2023-07-12 13:45:00,18.61,18.61,18.58,18.59,75447.0,18.61,18.61,18.58,18.59,75447.0
2023-07-12 13:50:00,18.6,18.61,18.58,18.61,65138.0,18.6,18.61,18.58,18.61,65138.0
2023-07-12 13:55:00,18.61,18.61,18.56,18.57,112286.0,18.61,18.61,18.56,18.57,112286.0
2023-07-12 14:00:00,18.57,18.59,18.56,18.58,96556.0,18.57,18.59,18.56,18.58,96556.0
2023-07-12 14:05:00,18.59,18.61,18.58,18.59,71661.0,18.59,18.61,18.58,18.59,71661.0
2023-07-12 14:10:00,18.59,18.62,18.58,18.61,85079.0,18.59,18.62,18.58,18.61,85079.0
2023-07-12 14:15:00,18.62,18.63,18.6,18.6,91747.0,18.62,18.63,18.6,18.6,91747.0
2023-07-12 14:20:00,18.61,18.62,18.6,18.61,58409.0,18.61,18.62,18.6,18.61,58409.0
2023-07-12 14:25:00,18.61,18.61,18.58,18.58,181024.0,18.61,18.61,18.58,18.58,181024.0
2023-07-12 14:30:00,18.59,18.59,18.56,18.57,163366.0,18.59,18.59,18.56,18.57,163366.0
2023-07-12 14:35:00,18.57,18.58,18.55,18.55,89685.0,18.57,18.58,18.55,18.55,89685.0
2023-07-12 14:40:00,18.56,18.57,18.53,18.56,164898.0,18.56,18.57,18.53,18.56,164898.0
2023-07-12 14:45:00,18.56,18.58,18.54,18.57,216959.0,18.56,18.58,18.54,18.57,216959.0
2023-07-12 14:50:00,18.57,18.59,18.56,18.59,303885.0,18.57,18.59,18.56,18.59,303885.0
2023-07-12 14:55:00,18.59,18.6,18.57,18.6,89750.0,18.59,18.6,18.57,18.6,89750.0
2023-07-12 15:00:00,18.6,18.63,18.58,18.62,216282.0,18.6,18.63,18.58,18.62,216282.0
2023-07-12 15:05:00,18.62,18.62,18.57,18.59,259541.0,18.62,18.62,18.57,18.59,259541.0
2023-07-12 15:10:00,18.58,18.61,18.57,18.6,213175.0,18.58,18.61,18.57,18.6,213175.0
2023-07-12 15:15:00,18.6,18.64,18.6,18.62,358208.0,18.6,18.64,18.6,18.62,358208.0
2023-07-12 15:20:00,18.63,18.64,18.59,18.59,367424.0,18.63,18.64,18.59,18.59,367424.0
2023-07-12 15:25:00,18.59,18.62,18.57,18.61,306716.0,18.59,18.62,18.57,18.61,306716.0
2023-07-12 15:30:00,18.62,18.63,18.58,18.6,310927.0,18.62,18.63,18.58,18.6,310927.0
2023-07-12 15:35:00,18.59,18.6,18.56,18.59,508871.0,18.59,18.6,18.56,18.59,508871.0
2023-07-12 15:40:00,18.59,18.62,18.58,18.61,351882.0,18.59,18.62,18.58,18.61,351882.0
2023-07-12 15:45:00,18.6,18.61,18.56,18.57,642602.0,18.6,18.61,18.56,18.57,642602.0
2023-07-12 15:50:00,18.56,18.56,18.51,18.56,979407.0,18.56,18.56,18.51,18.56,979407.0
2023-07-12 15:55:00,18.56,18.58,18.54,18.57,1208223.0,18.56,18.58,18.54,18.57,1208223.0
2023-07-13 09:30:00,19.05,19.08,18.94,18.95,1550019.0,19.05,19.08,18.94,18.95,1550019.0
2023-07-13 09:35:00,18.96,18.96,18.68,18.69,926541.0,18.96,18.96,18.68,18.69,926541.0
2023-07-13 09:40:00,18.69,18.76,18.54,18.56,668571.0,18.69,18.76,18.54,18.56,668571.0
2023-07-13 09:45:00,18.57,18.66,18.54,18.65,636211.0,18.57,18.66,18.54,18.65,636211.0
2023-07-13 09:50:00,18.64,18.7,18.56,18.69,452087.0,18.64,18.7,18.56,18.69,452087.0
2023-07-13 09:55:00,18.69,18.69,18.59,18.66,437242.0,18.69,18.69,18.59,18.66,437242.0
2023-07-13 10:00:00,18.66,18.67,18.58,18.61,147524.0,18.66,18.67,18.58,18.61,147524.0
2023-07-13 10:05:00,18.6,18.6,18.43,18.44,593550.0,18.6,18.6,18.43,18.44,593550.0
2023-07-13 10:10:00,18.43,18.45,18.33,18.37,637520.0,18.43,18.45,18.33,18.37,637520.0
2023-07-13 10:15:00,18.38,18.4,18.24,18.3,761205.0,18.38,18.4,18.24,18.3,761205.0
2023-07-13 10:20:00,18.3,18.37,18.27,18.35,753393.0,18.3,18.37,18.27,18.35,753393.0
2023-07-13 10:25:00,18.34,18.48,18.34,18.45,520449.0,18.34,18.48,18.34,18.45,520449.0
2023-07-13 10:30:00,18.44,18.48,18.4,18.47,383423.0,18.44,18.48,18.4,18.47,383423.0
2023-07-13 10:35:00,18.47,18.48,18.4,18.41,386943.0,18.47,18.48,18.4,18.41,386943.0
2023-07-13 10:40:00,18.41,18.47,18.41,18.46,390517.0,18.41,18.47,18.41,18.46,390517.0
2023-07-13 10:45:00,18.46,18.59,18.46,18.57,670808.0,18.46,18.59,18.46,18.57,670808.0
2023-07-13 10:50:00,18.57,18.57,18.46,18.47,465435.0,18.57,18.57,18.46,18.47,465435.0
2023-07-13 10:55:00,18.47,18.51,18.45,18.47,407734.0,18.47,18.51,18.45,18.47,407734.0
2023-07-13 11:00:00,18.48,18.49,18.44,18.45,337071.0,18.48,18.49,18.44,18.45,337071.0
2023-07-13 11:05:00,18.45,18.48,18.43,18.45,220991.0,18.45,18.48,18.43,18.45,220991.0
2023-07-13 11:10:00,18.45,18.46,18.35,18.36,372958.0,18.45,18.46,18.35,18.36,372958.0
2023-07-13 11:15:00,18.36,18.41,18.35,18.41,207934.0,18.36,18.41,18.35,18.41,207934.0
2023-07-13 11:20:00,18.41,18.45,18.37,18.38,340611.0,18.41,18.45,18.37,18.38,340611.0
2023-07-13 11:25:00,18.38,18.42,18.37,18.41,279109.0,18.38,18.42,18.37,18.41,279109.0
2023-07-13 11:30:00,18.41,18.5,18.41,18.49,601883.0,18.41,18.5,18.41,18.49,601883.0
2023-07-13 11:35:00,18.49,18.5,18.43,18.44,271800.0,18.49,18.5,18.43,18.44,271800.0
2023-07-13 11:40:00,18.45,18.46,18.39,18.42,252736.0,18.45,18.46,18.39,18.42,252736.0
2023-07-13 11:45:00,18.43,18.44,18.37,18.39,220869.0,18.43,18.44,18.37,18.39,220869.0
2023-07-13 11:50:00,18.39,18.43,18.38,18.43,129422.0,18.39,18.43,18.38,18.43,129422.0
2023-07-13 11:55:00,18.43,18.43,18.39,18.43,187782.0,18.43,18.43,18.39,18.43,187782.0
2023-07-13 12:00:00,18.43,18.43,18.39,18.42,225482.0,18.43,18.43,18.39,18.42,225482.0
2023-07-13 12:05:00,18.43,18.45,18.42,18.45,166398.0,18.43,18.45,18.42,18.45,166398.0
2023-07-13 12:10:00,18.45,18.45,18.41,18.44,193318.0,18.45,18.45,18.41,18.44,193318.0
2023-07-13 12:15:00,18.43,18.5,18.43,18.5,216927.0,18.43,18.5,18.43,18.5,216927.0
2023-07-13 12:20:00,18.49,18.5,18.45,18.46,148296.0,18.49,18.5,18.45,18.46,148296.0
2023-07-13 12:25:00,18.46,18.51,18.46,18.51,128439.0,18.46,18.51,18.46,18.51,128439.0
2023-07-13 12:30:00,18.51,18.53,18.49,18.53,166664.0,18.51,18.53,18.49,18.53,166664.0
2023-07-13 12:35:00,18.52,18.55,18.52,18.53,152275.0,18.52,18.55,18.52,18.53,152275.0
2023-07-13 12:40:00,18.53,18.54,18.52,18.53,131331.0,18.53,18.54,18.52,18.53,131331.0
2023-07-13 12:45:00,18.53,18.53,18.5,18.5,133630.0,18.53,18.53,18.5,18.5,133630.0
2023-07-13 12:50:00,18.5,18.55,18.5,18.52,200485.0,18.5,18.55,18.5,18.52,200485.0
2023-07-13 12:55:00,18.52,18.53,18.5,18.52,191273.0,18.52,18.53,18.5,18.52,191273.0
2023-07-13 13:00:00,18.52,18.53,18.5,18.51,137334.0,18.52,18.53,18.5,18.51,137334.0
2023-07-13 13:05:00,18.51,18.51,18.46,18.46,275719.0,18.51,18.51,18.46,18.46,275719.0
2023-07-13 13:10:00,18.46,18.49,18.44,18.48,155785.0,18.46,18.49,18.44,18.48,155785.0
2023-07-13 13:15:00,18.48,18.51,18.48,18.5,170133.0,18.48,18.51,18.48,18.5,170133.0
2023-07-13 13:20:00,18.5,18.51,18.49,18.5,104119.0,18.5,18.51,18.49,18.5,104119.0
2023-07-13 13:25:00,18.5,18.52,18.49,18.5,126541.0,18.5,18.52,18.49,18.5,126541.0
2023-07-13 13:30:00,18.5,18.53,18.49,18.53,131773.0,18.5,18.53,18.49,18.53,131773.0
2023-07-13 13:35:00,18.53,18.58,18.52,18.58,162605.0,18.53,18.58,18.52,18.58,162605.0
2023-07-13 13:40:00,18.57,18.58,18.57,18.57,75699.0,18.57,18.58,18.57,18.57,75699.0
2023-07-13 13:45:00,18.57,18.6,18.56,18.57,220847.0,18.57,18.6,18.56,18.57,220847.0
2023-07-13 13:50:00,18.57,18.6,18.55,18.6,229180.0,18.57,18.6,18.55,18.6,229180.0
2023-07-13 13:55:00,18.6,18.64,18.59,18.61,307313.0,18.6,18.64,18.59,18.61,307313.0
2023-07-13 14:00:00,18.61,18.65,18.6,18.65,160579.0,18.61,18.65,18.6,18.65,160579.0
2023-07-13 14:05:00,18.65,18.67,18.63,18.66,215168.0,18.65,18.67,18.63,18.66,215168.0
2023-07-13 14:10:00,18.66,18.69,18.65,18.68,225271.0,18.66,18.69,18.65,18.68,225271.0
2023-07-13 14:15:00,18.69,18.7,18.66,18.66,189920.0,18.69,18.7,18.66,18.66,189920.0
2023-07-13 14:20:00,18.66,18.67,18.65,18.66,186679.0,18.66,18.67,18.65,18.66,186679.0
2023-07-13 14:25:00,18.65,18.66,18.6,18.61,265574.0,18.65,18.66,18.6,18.61,265574.0
2023-07-13 14:30:00,18.61,18.62,18.58,18.58,186282.0,18.61,18.62,18.58,18.58,186282.0
2023-07-13 14:35:00,18.58,18.59,18.54,18.54,167303.0,18.58,18.59,18.54,18.54,167303.0
2023-07-13 14:40:00,18.55,18.57,18.54,18.56,161458.0,18.55,18.57,18.54,18.56,161458.0
2023-07-13 14:45:00,18.56,18.57,18.55,18.56,96615.0,18.56,18.57,18.55,18.56,96615.0
2023-07-13 14:50:00,18.57,18.58,18.55,18.55,126399.0,18.57,18.58,18.55,18.55,126399.0
2023-07-13 14:55:00,18.54,18.55,18.52,18.53,135899.0,18.54,18.55,18.52,18.53,135899.0
2023-07-13 15:00:00,18.53,18.55,18.48,18.48,229048.0,18.53,18.55,18.48,18.48,229048.0
2023-07-13 15:05:00,18.48,18.49,18.45,18.47,248229.0,18.48,18.49,18.45,18.47,248229.0
2023-07-13 15:10:00,18.47,18.48,18.43,18.46,235540.0,18.47,18.48,18.43,18.46,235540.0
2023-07-13 15:15:00,18.45,18.46,18.4,18.41,241003.0,18.45,18.46,18.4,18.41,241003.0
2023-07-13 15:20:00,18.41,18.43,18.38,18.41,298305.0,18.41,18.43,18.38,18.41,298305.0
2023-07-13 15:25:00,18.42,18.43,18.41,18.41,142928.0,18.42,18.43,18.41,18.41,142928.0
2023-07-13 15:30:00,18.41,18.46,18.4,18.44,352044.0,18.41,18.46,18.4,18.44,352044.0
2023-07-13 15:35:00,18.44,18.46,18.43,18.44,297928.0,18.44,18.46,18.43,18.44,297928.0
2023-07-13 15:40:00,18.44,18.47,18.42,18.46,531536.0,18.44,18.47,18.42,18.46,531536.0
2023-07-13 15:45:00,18.46,18.47,18.41,18.43,597965.0,18.46,18.47,18.41,18.43,597965.0
2023-07-13 15:50:00,18.42,18.46,18.41,18.45,600841.0,18.42,18.46,18.41,18.45,600841.0
2023-07-13 15:55:00,18.44,18.46,18.43,18.45,1270578.0,18.44,18.46,18.43,18.45,1270578.0
2023-07-14 09:30:00,18.42,18.52,18.38,18.48,814565.0,18.42,18.52,18.38,18.48,814565.0
2023-07-14 09:35:00,18.48,18.56,18.47,18.53,338604.0,18.48,18.56,18.47,18.53,338604.0
2023-07-14 09:40:00,18.53,18.54,18.42,18.43,232749.0,18.53,18.54,18.42,18.43,232749.0
2023-07-14 09:45:00,18.43,18.51,18.43,18.47,229127.0,18.43,18.51,18.43,18.47,229127.0
2023-07-14 09:50:00,18.46,18.5,18.41,18.46,388075.0,18.46,18.5,18.41,18.46,388075.0
2023-07-14 09:55:00,18.47,18.48,18.44,18.48,82877.0,18.47,18.48,18.44,18.48,82877.0
2023-07-14 10:00:00,18.48,18.48,18.36,18.38,248290.0,18.48,18.48,18.36,18.38,248290.0
2023-07-14 10:05:00,18.37,18.4,18.34,18.37,241012.0,18.37,18.4,18.34,18.37,241012.0
2023-07-14 10:10:00,18.37,18.42,18.35,18.37,201656.0,18.37,18.42,18.35,18.37,201656.0
2023-07-14 10:15:00,18.37,18.38,18.3,18.31,281328.0,18.37,18.38,18.3,18.31,281328.0
2023-07-14 10:20:00,18.32,18.34,18.26,18.32,288062.0,18.32,18.34,18.26,18.32,288062.0
2023-07-14 10:25:00,18.32,18.34,18.29,18.3,291106.0,18.32,18.34,18.29,18.3,291106.0
2023-07-14 10:30:00,18.3,18.33,18.22,18.26,328413.0,18.3,18.33,18.22,18.26,328413.0
2023-07-14 10:35:00,18.26,18.29,18.23,18.29,219616.0,18.26,18.29,18.23,18.29,219616.0
2023-07-14 10:40:00,18.29,18.29,18.24,18.26,189886.0,18.29,18.29,18.24,18.26,189886.0
2023-07-14 10:45:00,18.26,18.28,18.2,18.23,199683.0,18.26,18.28,18.2,18.23,199683.0
2023-07-14 10:50:00,18.23,18.25,18.2,18.23,242265.0,18.23,18.25,18.2,18.23,242265.0
2023-07-14 10:55:00,18.23,18.25,18.22,18.23,199254.0,18.23,18.25,18.22,18.23,199254.0
2023-07-14 11:00:00,18.23,18.23,18.12,18.14,518770.0,18.23,18.23,18.12,18.14,518770.0
2023-07-14 11:05:00,18.14,18.14,18.1,18.1,427329.0,18.14,18.14,18.1,18.1,427329.0
2023-07-14 11:10:00,18.11,18.12,18.03,18.04,566445.0,18.11,18.12,18.03,18.04,566445.0
2023-07-14 11:15:00,18.03,18.05,17.98,18.04,873725.0,18.03,18.05,17.98,18.04,873725.0
2023-07-14 11:20:00,18.05,18.11,18.04,18.1,773632.0,18.05,18.11,18.04,18.1,773632.0
2023-07-14 11:25:00,18.11,18.13,18.08,18.12,387547.0,18.11,18.13,18.08,18.12,387547.0
2023-07-14 11:30:00,18.12,18.15,18.1,18.15,206856.0,18.12,18.15,18.1,18.15,206856.0
2023-07-14 11:35:00,18.15,18.18,18.13,18.18,357631.0,18.15,18.18,18.13,18.18,357631.0
2023-07-14 11:40:00,18.18,18.21,18.16,18.2,406578.0,18.18,18.21,18.16,18.2,406578.0
2023-07-14 11:45:00,18.21,18.22,18.16,18.16,210743.0,18.21,18.22,18.16,18.16,210743.0
2023-07-14 11:50:00,18.16,18.18,18.14,18.15,344036.0,18.16,18.18,18.14,18.15,344036.0
2023-07-14 11:55:00,18.16,18.2,18.14,18.2,179871.0,18.16,18.2,18.14,18.2,179871.0
2023-07-14 12:00:00,18.2,18.22,18.19,18.2,209091.0,18.2,18.22,18.19,18.2,209091.0
2023-07-14 12:05:00,18.2,18.23,18.19,18.2,197325.0,18.2,18.23,18.19,18.2,197325.0
2023-07-14 12:10:00,18.21,18.21,18.17,18.18,179020.0,18.21,18.21,18.17,18.18,179020.0
2023-07-14 12:15:00,18.17,18.21,18.17,18.21,86933.0,18.17,18.21,18.17,18.21,86933.0
2023-07-14 12:20:00,18.21,18.24,18.2,18.23,144693.0,18.21,18.24,18.2,18.23,144693.0
2023-07-14 12:25:00,18.23,18.26,18.22,18.25,180789.0,18.23,18.26,18.22,18.25,180789.0
2023-07-14 12:30:00,18.26,18.26,18.21,18.23,99854.0,18.26,18.26,18.21,18.23,99854.0
2023-07-14 12:35:00,18.23,18.24,18.2,18.2,104397.0,18.23,18.24,18.2,18.2,104397.0
2023-07-14 12:40:00,18.2,18.22,18.19,18.21,144740.0,18.2,18.22,18.19,18.21,144740.0
2023-07-14 12:45:00,18.21,18.22,18.18,18.2,164221.0,18.21,18.22,18.18,18.2,164221.0
2023-07-14 12:50:00,18.2,18.2,18.14,18.14,210256.0,18.2,18.2,18.14,18.14,210256.0
2023-07-14 12:55:00,18.14,18.18,18.14,18.18,113826.0,18.14,18.18,18.14,18.18,113826.0
2023-07-14 13:00:00,18.18,18.18,18.14,18.16,147583.0,18.18,18.18,18.14,18.16,147583.0
2023-07-14 13:05:00,18.16,18.17,18.13,18.14,136126.0,18.16,18.17,18.13,18.14,136126.0
2023-07-14 13:10:00,18.15,18.16,18.13,18.13,141428.0,18.15,18.16,18.13,18.13,141428.0
2023-07-14 13:15:00,18.13,18.18,18.13,18.16,170967.0,18.13,18.18,18.13,18.16,170967.0
2023-07-14 13:20:00,18.16,18.18,18.14,18.14,84413.0,18.16,18.18,18.14,18.14,84413.0
2023-07-14 13:25:00,18.14,18.15,18.11,18.14,209088.0,18.14,18.15,18.11,18.14,209088.0
2023-07-14 13:30:00,18.15,18.16,18.11,18.12,199423.0,18.15,18.16,18.11,18.12,199423.0
2023-07-14 13:35:00,18.12,18.13,18.1,18.13,285523.0,18.12,18.13,18.1,18.13,285523.0
2023-07-14 13:40:00,18.13,18.13,18.1,18.11,139161.0,18.13,18.13,18.1,18.11,139161.0
2023-07-14 13:45:00,18.11,18.13,18.09,18.13,198600.0,18.11,18.13,18.09,18.13,198600.0
2023-07-14 13:50:00,18.13,18.14,18.11,18.13,97099.0,18.13,18.14,18.11,18.13,97099.0
2023-07-14 13:55:00,18.13,18.15,18.11,18.12,102153.0,18.13,18.15,18.11,18.12,102153.0
2023-07-14 14:00:00,18.12,18.15,18.11,18.14,116922.0,18.12,18.15,18.11,18.14,116922.0
2023-07-14 14:05:00,18.13,18.17,18.13,18.16,167573.0,18.13,18.17,18.13,18.16,167573.0
2023-07-14 14:10:00,18.16,18.17,18.14,18.14,94038.0,18.16,18.17,18.14,18.14,94038.0
2023-07-14 14:15:00,18.14,18.15,18.12,18.13,88483.0,18.14,18.15,18.12,18.13,88483.0
2023-07-14 14:20:00,18.14,18.14,18.1,18.11,120168.0,18.14,18.14,18.1,18.11,120168.0
2023-07-14 14:25:00,18.1,18.11,18.08,18.09,124590.0,18.1,18.11,18.08,18.09,124590.0
2023-07-14 14:30:00,18.08,18.1,18.07,18.09,117208.0,18.08,18.1,18.07,18.09,117208.0
2023-07-14 14:35:00,18.09,18.11,18.08,18.09,125671.0,18.09,18.11,18.08,18.09,125671.0
2023-07-14 14:40:00,18.1,18.1,18.08,18.09,104284.0,18.1,18.1,18.08,18.09,104284.0
2023-07-14 14:45:00,18.09,18.09,18.06,18.06,149974.0,18.09,18.09,18.06,18.06,149974.0
2023-07-14 14:50:00,18.06,18.07,18.04,18.07,171189.0,18.06,18.07,18.04,18.07,171189.0
2023-07-14 14:55:00,18.07,18.08,18.04,18.05,143766.0,18.07,18.08,18.04,18.05,143766.0
2023-07-14 15:00:00,18.05,18.05,18.0,18.01,253887.0,18.05,18.05,18.0,18.01,253887.0
2023-07-14 15:05:00,18.0,18.01,17.96,17.98,341399.0,18.0,18.01,17.96,17.98,341399.0
2023-07-14 15:10:00,17.98,18.01,17.97,18.01,315717.0,17.98,18.01,17.97,18.01,315717.0
2023-07-14 15:15:00,18.01,18.04,18.0,18.02,311068.0,18.01,18.04,18.0,18.02,311068.0
2023-07-14 15:20:00,18.02,18.05,18.01,18.05,347960.0,18.02,18.05,18.01,18.05,347960.0
2023-07-14 15:25:00,18.05,18.1,18.03,18.1,355470.0,18.05,18.1,18.03,18.1,355470.0
2023-07-14 15:30:00,18.1,18.1,18.06,18.1,232710.0,18.1,18.1,18.06,18.1,232710.0
2023-07-14 15:35:00,18.1,18.12,18.08,18.12,239446.0,18.1,18.12,18.08,18.12,239446.0
2023-07-14 15:40:00,18.12,18.13,18.11,18.13,153266.0,18.12,18.13,18.11,18.13,153266.0
2023-07-14 15:45:00,18.13,18.16,18.12,18.13,612668.0,18.13,18.16,18.12,18.13,612668.0
2023-07-14 15:50:00,18.12,18.15,18.12,18.13,858025.0,18.12,18.15,18.12,18.13,858025.0
2023-07-14 15:55:00,18.14,18.14,18.1,18.14,1062149.0,18.14,18.14,18.1,18.14,1062149.0
2023-07-17 09:30:00,18.04,18.19,18.0,18.15,680366.0,18.04,18.19,18.0,18.15,680366.0
2023-07-17 09:35:00,18.15,18.33,18.14,18.31,390536.0,18.15,18.33,18.14,18.31,390536.0
2023-07-17 09:40:00,18.31,18.38,18.26,18.27,282000.0,18.31,18.38,18.26,18.27,282000.0
2023-07-17 09:45:00,18.28,18.38,18.28,18.37,190933.0,18.28,18.38,18.28,18.37,190933.0
2023-07-17 09:50:00,18.37,18.38,18.32,18.33,223536.0,18.37,18.38,18.32,18.33,223536.0
2023-07-17 09:55:00,18.32,18.34,18.27,18.3,123869.0,18.32,18.34,18.27,18.3,123869.0
2023-07-17 10:00:00,18.3,18.35,18.3,18.32,102324.0,18.3,18.35,18.3,18.32,102324.0
2023-07-17 10:05:00,18.33,18.33,18.21,18.25,203220.0,18.33,18.33,18.21,18.25,203220.0
2023-07-17 10:10:00,18.26,18.33,18.24,18.31,164975.0,18.26,18.33,18.24,18.31,164975.0
2023-07-17 10:15:00,18.31,18.32,18.28,18.3,97588.0,18.31,18.32,18.28,18.3,97588.0
2023-07-17 10:20:00,18.3,18.31,18.26,18.3,116927.0,18.3,18.31,18.26,18.3,116927.0
2023-07-17 10:25:00,18.29,18.29,18.22,18.29,111201.0,18.29,18.29,18.22,18.29,111201.0
2023-07-17 10:30:00,18.28,18.3,18.25,18.26,121031.0,18.28,18.3,18.25,18.26,121031.0
2023-07-17 10:35:00,18.26,18.29,18.24,18.27,152018.0,18.26,18.29,18.24,18.27,152018.0
2023-07-17 10:40:00,18.27,18.32,18.26,18.32,227298.0,18.27,18.32,18.26,18.32,227298.0
2023-07-17 10:45:00,18.32,18.36,18.31,18.35,224337.0,18.32,18.36,18.31,18.35,224337.0
2023-07-17 10:50:00,18.35,18.35,18.3,18.3,534463.0,18.35,18.35,18.3,18.3,534463.0
2023-07-17 10:55:00,18.31,18.31,18.23,18.25,357440.0,18.31,18.31,18.23,18.25,357440.0
2023-07-17 11:00:00,18.26,18.29,18.24,18.28,222999.0,18.26,18.29,18.24,18.28,222999.0
2023-07-17 11:05:00,18.28,18.28,18.23,18.23,316707.0,18.28,18.28,18.23,18.23,316707.0
2023-07-17 11:10:00,18.23,18.24,18.21,18.23,117721.0,18.23,18.24,18.21,18.23,117721.0
2023-07-17 11:15:00,18.24,18.24,18.17,18.18,247700.0,18.24,18.24,18.17,18.18,247700.0
2023-07-17 11:20:00,18.17,18.18,18.14,18.16,235050.0,18.17,18.18,18.14,18.16,235050.0
2023-07-17 11:25:00,18.16,18.19,18.15,18.16,236942.0,18.16,18.19,18.15,18.16,236942.0
2023-07-17 11:30:00,18.16,18.2,18.14,18.2,233794.0,18.16,18.2,18.14,18.2,233794.0
2023-07-17 11:35:00,18.2,18.23,18.18,18.19,217023.0,18.2,18.23,18.18,18.19,217023.0
2023-07-17 11:40:00,18.19,18.23,18.18,18.23,89104.0,18.19,18.23,18.18,18.23,89104.0
2023-07-17 11:45:00,18.23,18.25,18.21,18.22,186683.0,18.23,18.25,18.21,18.22,186683.0
2023-07-17 11:50:00,18.21,18.24,18.21,18.23,96886.0,18.21,18.24,18.21,18.23,96886.0
2023-07-17 11:55:00,18.23,18.26,18.22,18.26,130841.0,18.23,18.26,18.22,18.26,130841.0
2023-07-17 12:00:00,18.26,18.27,18.23,18.23,163607.0,18.26,18.27,18.23,18.23,163607.0
2023-07-17 12:05:00,18.23,18.26,18.23,18.25,62194.0,18.23,18.26,18.23,18.25,62194.0
2023-07-17 12:10:00,18.24,18.29,18.24,18.25,216513.0,18.24,18.29,18.24,18.25,216513.0
2023-07-17 12:15:00,18.26,18.27,18.23,18.24,93027.0,18.26,18.27,18.23,18.24,93027.0
2023-07-17 12:20:00,18.25,18.26,18.23,18.24,174235.0,18.25,18.26,18.23,18.24,174235.0
2023-07-17 12:25:00,18.23,18.26,18.22,18.24,119221.0,18.23,18.26,18.22,18.24,119221.0
2023-07-17 12:30:00,18.24,18.25,18.21,18.22,88317.0,18.24,18.25,18.21,18.22,88317.0
2023-07-17 12:35:00,18.22,18.23,18.2,18.23,118550.0,18.22,18.23,18.2,18.23,118550.0
2023-07-17 12:40:00,18.23,18.25,18.21,18.23,91161.0,18.23,18.25,18.21,18.23,91161.0
2023-07-17 12:45:00,18.22,18.23,18.21,18.23,61610.0,18.22,18.23,18.21,18.23,61610.0
2023-07-17 12:50:00,18.23,18.23,18.19,18.2,81871.0,18.23,18.23,18.19,18.2,81871.0
2023-07-17 12:55:00,18.2,18.23,18.19,18.22,59308.0,18.2,18.23,18.19,18.22,59308.0
2023-07-17 13:00:00,18.22,18.22,18.18,18.19,160193.0,18.22,18.22,18.18,18.19,160193.0
2023-07-17 13:05:00,18.18,18.2,18.16,18.19,178634.0,18.18,18.2,18.16,18.19,178634.0
2023-07-17 13:10:00,18.2,18.21,18.19,18.21,34692.0,18.2,18.21,18.19,18.21,34692.0
2023-07-17 13:15:00,18.21,18.22,18.18,18.21,76438.0,18.21,18.22,18.18,18.21,76438.0
2023-07-17 13:20:00,18.21,18.21,18.18,18.21,79938.0,18.21,18.21,18.18,18.21,79938.0
2023-07-17 13:25:00,18.21,18.25,18.19,18.23,150646.0,18.21,18.25,18.19,18.23,150646.0
2023-07-17 13:30:00,18.23,18.26,18.22,18.26,208780.0,18.23,18.26,18.22,18.26,208780.0
2023-07-17 13:35:00,18.26,18.27,18.23,18.25,186890.0,18.26,18.27,18.23,18.25,186890.0
2023-07-17 13:40:00,18.23,18.26,18.23,18.25,91920.0,18.23,18.26,18.23,18.25,91920.0
2023-07-17 13:45:00,18.26,18.27,18.25,18.26,64447.0,18.26,18.27,18.25,18.26,64447.0
2023-07-17 13:50:00,18.26,18.27,18.23,18.25,86171.0,18.26,18.27,18.23,18.25,86171.0
2023-07-17 13:55:00,18.25,18.25,18.23,18.23,90290.0,18.25,18.25,18.23,18.23,90290.0
2023-07-17 14:00:00,18.23,18.24,18.22,18.23,109067.0,18.23,18.24,18.22,18.23,109067.0
2023-07-17 14:05:00,18.23,18.24,18.22,18.22,57081.0,18.23,18.24,18.22,18.22,57081.0
2023-07-17 14:10:00,18.23,18.26,18.22,18.24,206892.0,18.23,18.26,18.22,18.24,206892.0
2023-07-17 14:15:00,18.25,18.26,18.24,18.25,79260.0,18.25,18.26,18.24,18.25,79260.0
2023-07-17 14:20:00,18.24,18.26,18.23,18.26,44500.0,18.24,18.26,18.23,18.26,44500.0
2023-07-17 14:25:00,18.26,18.26,18.24,18.24,23155.0,18.26,18.26,18.24,18.24,23155.0
2023-07-17 14:30:00,18.24,18.25,18.21,18.22,111477.0,18.24,18.25,18.21,18.22,111477.0
2023-07-17 14:35:00,18.21,18.24,18.21,18.21,87414.0,18.21,18.24,18.21,18.21,87414.0
2023-07-17 14:40:00,18.21,18.24,18.21,18.24,58768.0,18.21,18.24,18.21,18.24,58768.0
2023-07-17 14:45:00,18.24,18.25,18.23,18.25,30079.0,18.24,18.25,18.23,18.25,30079.0
2023-07-17 14:50:00,18.25,18.25,18.23,18.23,81069.0,18.25,18.25,18.23,18.23,81069.0
2023-07-17 14:55:00,18.23,18.25,18.23,18.25,33625.0,18.23,18.25,18.23,18.25,33625.0
2023-07-17 15:00:00,18.25,18.27,18.24,18.26,68970.0,18.25,18.27,18.24,18.26,68970.0
2023-07-17 15:05:00,18.26,18.26,18.22,18.23,97465.0,18.26,18.26,18.22,18.23,97465.0
2023-07-17 15:10:00,18.22,18.23,18.21,18.21,110019.0,18.22,18.23,18.21,18.21,110019.0
2023-07-17 15:15:00,18.22,18.23,18.19,18.22,197268.0,18.22,18.23,18.19,18.22,197268.0
2023-07-17 15:20:00,18.22,18.23,18.18,18.2,149328.0,18.22,18.23,18.18,18.2,149328.0
2023-07-17 15:25:00,18.21,18.22,18.2,18.21,155658.0,18.21,18.22,18.2,18.21,155658.0
2023-07-17 15:30:00,18.21,18.22,18.17,18.19,124405.0,18.21,18.22,18.17,18.19,124405.0
2023-07-17 15:35:00,18.18,18.2,18.18,18.2,152328.0,18.18,18.2,18.18,18.2,152328.0
2023-07-17 15:40:00,18.2,18.2,18.18,18.18,120336.0,18.2,18.2,18.18,18.18,120336.0
2023-07-17 15:45:00,18.18,18.19,18.16,18.18,313579.0,18.18,18.19,18.16,18.18,313579.0
2023-07-17 15:50:00,18.17,18.18,18.15,18.18,370731.0,18.17,18.18,18.15,18.18,370731.0
2023-07-17 15:55:00,18.18,18.19,18.15,18.18,900004.0,18.18,18.19,18.15,18.18,900004.0
2023-07-18 09:30:00,18.2,18.38,18.2,18.36,626151.0,18.2,18.38,18.2,18.36,626151.0
2023-07-18 09:35:00,18.37,18.42,18.33,18.38,245911.0,18.37,18.42,18.33,18.38,245911.0
2023-07-18 09:40:00,18.38,18.44,18.37,18.41,143064.0,18.38,18.44,18.37,18.41,143064.0
2023-07-18 09:45:00,18.41,18.47,18.4,18.43,208374.0,18.41,18.47,18.4,18.43,208374.0
2023-07-18 09:50:00,18.43,18.47,18.41,18.46,214842.0,18.43,18.47,18.41,18.46,214842.0
2023-07-18 09:55:00,18.46,18.49,18.41,18.46,318779.0,18.46,18.49,18.41,18.46,318779.0
2023-07-18 10:00:00,18.46,18.49,18.42,18.49,245760.0,18.46,18.49,18.42,18.49,245760.0
2023-07-18 10:05:00,18.48,18.49,18.42,18.45,193790.0,18.48,18.49,18.42,18.45,193790.0
2023-07-18 10:10:00,18.45,18.47,18.43,18.46,90787.0,18.45,18.47,18.43,18.46,90787.0
2023-07-18 10:15:00,18.46,18.5,18.45,18.5,195953.0,18.46,18.5,18.45,18.5,195953.0
2023-07-18 10:20:00,18.5,18.59,18.49,18.58,299782.0,18.5,18.59,18.49,18.58,299782.0
2023-07-18 10:25:00,18.58,18.65,18.58,18.6,510186.0,18.58,18.65,18.58,18.6,510186.0
2023-07-18 10:30:00,18.59,18.59,18.48,18.48,271485.0,18.59,18.59,18.48,18.48,271485.0
2023-07-18 10:35:00,18.48,18.52,18.47,18.5,160040.0,18.48,18.52,18.47,18.5,160040.0
2023-07-18 10:40:00,18.5,18.57,18.5,18.52,244598.0,18.5,18.57,18.5,18.52,244598.0
2023-07-18 10:45:00,18.53,18.56,18.51,18.55,265061.0,18.53,18.56,18.51,18.55,265061.0
2023-07-18 10:50:00,18.54,18.55,18.51,18.53,297941.0,18.54,18.55,18.51,18.53,297941.0
2023-07-18 10:55:00,18.53,18.54,18.49,18.53,133680.0,18.53,18.54,18.49,18.53,133680.0
2023-07-18 11:00:00,18.53,18.53,18.48,18.49,135328.0,18.53,18.53,18.48,18.49,135328.0
2023-07-18 11:05:00,18.49,18.5,18.44,18.48,226656.0,18.49,18.5,18.44,18.48,226656.0
2023-07-18 11:10:00,18.49,18.51,18.47,18.5,117303.0,18.49,18.51,18.47,18.5,117303.0
2023-07-18 11:15:00,18.5,18.55,18.49,18.52,238724.0,18.5,18.55,18.49,18.52,238724.0
2023-07-18 11:20:00,18.52,18.52,18.48,18.48,128883.0,18.52,18.52,18.48,18.48,128883.0
2023-07-18 11:25:00,18.48,18.48,18.45,18.47,124446.0,18.48,18.48,18.45,18.47,124446.0
2023-07-18 11:30:00,18.46,18.47,18.43,18.44,112004.0,18.46,18.47,18.43,18.44,112004.0
2023-07-18 11:35:00,18.45,18.48,18.43,18.47,112186.0,18.45,18.48,18.43,18.47,112186.0
2023-07-18 11:40:00,18.47,18.48,18.43,18.44,131168.0,18.47,18.48,18.43,18.44,131168.0
2023-07-18 11:45:00,18.44,18.46,18.43,18.46,92391.0,18.44,18.46,18.43,18.46,92391.0
2023-07-18 11:50:00,18.46,18.46,18.41,18.44,135595.0,18.46,18.46,18.41,18.44,135595.0
2023-07-18 11:55:00,18.44,18.46,18.43,18.45,109829.0,18.44,18.46,18.43,18.45,109829.0
2023-07-18 12:00:00,18.45,18.51,18.44,18.49,265289.0,18.45,18.51,18.44,18.49,265289.0
2023-07-18 12:05:00,18.49,18.5,18.47,18.5,129495.0,18.49,18.5,18.47,18.5,129495.0
2023-07-18 12:10:00,18.49,18.54,18.48,18.54,153592.0,18.49,18.54,18.48,18.54,153592.0
2023-07-18 12:15:00,18.54,18.56,18.52,18.54,123767.0,18.54,18.56,18.52,18.54,123767.0
2023-07-18 12:20:00,18.54,18.55,18.51,18.52,146938.0,18.54,18.55,18.51,18.52,146938.0
2023-07-18 12:25:00,18.52,18.56,18.51,18.55,150361.0,18.52,18.56,18.51,18.55,150361.0
2023-07-18 12:30:00,18.55,18.55,18.51,18.52,177301.0,18.55,18.55,18.51,18.52,177301.0
2023-07-18 12:35:00,18.52,18.53,18.49,18.49,151416.0,18.52,18.53,18.49,18.49,151416.0
2023-07-18 12:40:00,18.49,18.5,18.46,18.49,206365.0,18.49,18.5,18.46,18.49,206365.0
2023-07-18 12:45:00,18.49,18.5,18.46,18.48,69958.0,18.49,18.5,18.46,18.48,69958.0
2023-07-18 12:50:00,18.48,18.5,18.48,18.49,76964.0,18.48,18.5,18.48,18.49,76964.0
2023-07-18 12:55:00,18.49,18.5,18.47,18.48,117085.0,18.49,18.5,18.47,18.48,117085.0
2023-07-18 13:00:00,18.47,18.51,18.47,18.51,67332.0,18.47,18.51,18.47,18.51,67332.0
2023-07-18 13:05:00,18.51,18.55,18.5,18.55,69353.0,18.51,18.55,18.5,18.55,69353.0
2023-07-18 13:10:00,18.55,18.56,18.54,18.56,51566.0,18.55,18.56,18.54,18.56,51566.0
2023-07-18 13:15:00,18.57,18.58,18.56,18.57,131620.0,18.57,18.58,18.56,18.57,131620.0
2023-07-18 13:20:00,18.58,18.58,18.55,18.57,130095.0,18.58,18.58,18.55,18.57,130095.0
2023-07-18 13:25:00,18.57,18.59,18.56,18.57,48918.0,18.57,18.59,18.56,18.57,48918.0
2023-07-18 13:30:00,18.57,18.59,18.57,18.58,44027.0,18.57,18.59,18.57,18.58,44027.0
2023-07-18 13:35:00,18.58,18.59,18.55,18.55,90598.0,18.58,18.59,18.55,18.55,90598.0
2023-07-18 13:40:00,18.55,18.59,18.54,18.58,116928.0,18.55,18.59,18.54,18.58,116928.0
2023-07-18 13:45:00,18.58,18.59,18.57,18.59,52829.0,18.58,18.59,18.57,18.59,52829.0
2023-07-18 13:50:00,18.59,18.59,18.56,18.57,84815.0,18.59,18.59,18.56,18.57,84815.0
2023-07-18 13:55:00,18.57,18.59,18.56,18.59,55475.0,18.57,18.59,18.56,18.59,55475.0
2023-07-18 14:00:00,18.59,18.6,18.57,18.6,82662.0,18.59,18.6,18.57,18.6,82662.0
2023-07-18 14:05:00,18.6,18.61,18.57,18.57,111441.0,18.6,18.61,18.57,18.57,111441.0
2023-07-18 14:10:00,18.58,18.58,18.54,18.56,130385.0,18.58,18.58,18.54,18.56,130385.0
2023-07-18 14:15:00,18.57,18.6,18.55,18.6,90711.0,18.57,18.6,18.55,18.6,90711.0
2023-07-18 14:20:00,18.6,18.6,18.57,18.59,85223.0,18.6,18.6,18.57,18.59,85223.0
2023-07-18 14:25:00,18.6,18.61,18.59,18.61,32133.0,18.6,18.61,18.59,18.61,32133.0
2023-07-18 14:30:00,18.6,18.62,18.6,18.61,79929.0,18.6,18.62,18.6,18.61,79929.0
2023-07-18 14:35:00,18.61,18.61,18.59,18.59,35201.0,18.61,18.61,18.59,18.59,35201.0
2023-07-18 14:40:00,18.59,18.6,18.57,18.6,110066.0,18.59,18.6,18.57,18.6,110066.0
2023-07-18 14:45:00,18.6,18.62,18.59,18.62,59393.0,18.6,18.62,18.59,18.62,59393.0
2023-07-18 14:50:00,18.61,18.65,18.6,18.64,248327.0,18.61,18.65,18.6,18.64,248327.0
2023-07-18 14:55:00,18.64,18.65,18.62,18.64,164757.0,18.64,18.65,18.62,18.64,164757.0
2023-07-18 15:00:00,18.64,18.65,18.62,18.64,118371.0,18.64,18.65,18.62,18.64,118371.0
2023-07-18 15:05:00,18.64,18.65,18.63,18.64,180552.0,18.64,18.65,18.63,18.64,180552.0
2023-07-18 15:10:00,18.64,18.65,18.63,18.64,160316.0,18.64,18.65,18.63,18.64,160316.0
2023-07-18 15:15:00,18.64,18.7,18.64,18.69,568897.0,18.64,18.7,18.64,18.69,568897.0
2023-07-18 15:20:00,18.69,18.71,18.66,18.71,372429.0,18.69,18.71,18.66,18.71,372429.0
2023-07-18 15:25:00,18.71,18.72,18.7,18.71,158782.0,18.71,18.72,18.7,18.71,158782.0
2023-07-18 15:30:00,18.71,18.72,18.67,18.69,151333.0,18.71,18.72,18.67,18.69,151333.0
2023-07-18 15:35:00,18.68,18.69,18.65,18.66,192066.0,18.68,18.69,18.65,18.66,192066.0
2023-07-18 15:40:00,18.66,18.68,18.65,18.68,173058.0,18.66,18.68,18.65,18.68,173058.0
2023-07-18 15:45:00,18.68,18.68,18.64,18.66,360107.0,18.68,18.68,18.64,18.66,360107.0
2023-07-18 15:50:00,18.65,18.67,18.63,18.66,589238.0,18.65,18.67,18.63,18.66,589238.0
2023-07-18 15:55:00,18.66,18.71,18.64,18.7,789068.0,18.66,18.71,18.64,18.7,789068.0
2023-07-19 09:30:00,18.7,18.8,18.67,18.68,711818.0,18.7,18.8,18.67,18.68,711818.0
2023-07-19 09:35:00,18.67,18.7,18.5,18.5,474736.0,18.67,18.7,18.5,18.5,474736.0
2023-07-19 09:40:00,18.51,18.61,18.5,18.55,570650.0,18.51,18.61,18.5,18.55,570650.0
2023-07-19 09:45:00,18.55,18.63,18.54,18.59,217470.0,18.55,18.63,18.54,18.59,217470.0
2023-07-19 09:50:00,18.6,18.65,18.56,18.6,315886.0,18.6,18.65,18.56,18.6,315886.0
2023-07-19 09:55:00,18.6,18.64,18.59,18.61,223151.0,18.6,18.64,18.59,18.61,223151.0
2023-07-19 10:00:00,18.61,18.61,18.55,18.6,229245.0,18.61,18.61,18.55,18.6,229245.0
2023-07-19 10:05:00,18.6,18.65,18.57,18.64,212976.0,18.6,18.65,18.57,18.64,212976.0
2023-07-19 10:10:00,18.64,18.69,18.62,18.66,313030.0,18.64,18.69,18.62,18.66,313030.0
2023-07-19 10:15:00,18.66,18.67,18.62,18.66,199085.0,18.66,18.67,18.62,18.66,199085.0
2023-07-19 10:20:00,18.66,18.68,18.63,18.66,209180.0,18.66,18.68,18.63,18.66,209180.0
2023-07-19 10:25:00,18.66,18.69,18.63,18.64,220730.0,18.66,18.69,18.63,18.64,220730.0
2023-07-19 10:30:00,18.64,18.69,18.63,18.63,205278.0,18.64,18.69,18.63,18.63,205278.0
2023-07-19 10:35:00,18.63,18.65,18.59,18.62,268086.0,18.63,18.65,18.59,18.62,268086.0
2023-07-19 10:40:00,18.62,18.7,18.6,18.68,232256.0,18.62,18.7,18.6,18.68,232256.0
2023-07-19 10:45:00,18.67,18.7,18.66,18.66,161704.0,18.67,18.7,18.66,18.66,161704.0
2023-07-19 10:50:00,18.66,18.67,18.56,18.57,209062.0,18.66,18.67,18.56,18.57,209062.0
2023-07-19 10:55:00,18.56,18.64,18.54,18.58,323107.0,18.56,18.64,18.54,18.58,323107.0
2023-07-19 11:00:00,18.58,18.63,18.55,18.61,232247.0,18.58,18.63,18.55,18.61,232247.0
2023-07-19 11:05:00,18.61,18.61,18.57,18.57,73352.0,18.61,18.61,18.57,18.57,73352.0
2023-07-19 11:10:00,18.58,18.59,18.54,18.55,119938.0,18.58,18.59,18.54,18.55,119938.0
2023-07-19 11:15:00,18.54,18.59,18.53,18.58,211114.0,18.54,18.59,18.53,18.58,211114.0
2023-07-19 11:20:00,18.59,18.59,18.53,18.54,233405.0,18.59,18.59,18.53,18.54,233405.0
2023-07-19 11:25:00,18.54,18.55,18.51,18.54,185271.0,18.54,18.55,18.51,18.54,185271.0
2023-07-19 11:30:00,18.53,18.55,18.52,18.53,153614.0,18.53,18.55,18.52,18.53,153614.0
2023-07-19 11:35:00,18.54,18.54,18.48,18.5,294026.0,18.54,18.54,18.48,18.5,294026.0
2023-07-19 11:40:00,18.51,18.53,18.48,18.51,164933.0,18.51,18.53,18.48,18.51,164933.0
2023-07-19 11:45:00,18.52,18.53,18.47,18.48,169243.0,18.52,18.53,18.47,18.48,169243.0
2023-07-19 11:50:00,18.48,18.48,18.44,18.45,284255.0,18.48,18.48,18.44,18.45,284255.0
2023-07-19 11:55:00,18.45,18.48,18.44,18.46,322656.0,18.45,18.48,18.44,18.46,322656.0
2023-07-19 12:00:00,18.46,18.49,18.44,18.47,165041.0,18.46,18.49,18.44,18.47,165041.0
2023-07-19 12:05:00,18.47,18.49,18.46,18.48,159163.0,18.47,18.49,18.46,18.48,159163.0
2023-07-19 12:10:00,18.48,18.5,18.48,18.49,135105.0,18.48,18.5,18.48,18.49,135105.0
2023-07-19 12:15:00,18.49,18.54,18.49,18.51,262496.0,18.49,18.54,18.49,18.51,262496.0
2023-07-19 12:20:00,18.5,18.52,18.47,18.48,391644.0,18.5,18.52,18.47,18.48,391644.0
2023-07-19 12:25:00,18.48,18.49,18.46,18.48,268995.0,18.48,18.49,18.46,18.48,268995.0
2023-07-19 12:30:00,18.48,18.5,18.44,18.46,201304.0,18.48,18.5,18.44,18.46,201304.0
2023-07-19 12:35:00,18.46,18.47,18.44,18.45,139358.0,18.46,18.47,18.44,18.45,139358.0
2023-07-19 12:40:00,18.45,18.48,18.45,18.48,94076.0,18.45,18.48,18.45,18.48,94076.0
2023-07-19 12:45:00,18.48,18.51,18.46,18.51,126438.0,18.48,18.51,18.46,18.51,126438.0
2023-07-19 12:50:00,18.51,18.53,18.49,18.51,205330.0,18.51,18.53,18.49,18.51,205330.0
2023-07-19 12:55:00,18.5,18.54,18.5,18.53,93556.0,18.5,18.54,18.5,18.53,93556.0
2023-07-19 13:00:00,18.53,18.53,18.5,18.5,133594.0,18.53,18.53,18.5,18.5,133594.0
2023-07-19 13:05:00,18.5,18.51,18.46,18.48,104060.0,18.5,18.51,18.46,18.48,104060.0
2023-07-19 13:10:00,18.48,18.51,18.47,18.5,120709.0,18.48,18.51,18.47,18.5,120709.0
2023-07-19 13:15:00,18.5,18.51,18.47,18.48,51932.0,18.5,18.51,18.47,18.48,51932.0
2023-07-19 13:20:00,18.49,18.51,18.48,18.51,84869.0,18.49,18.51,18.48,18.51,84869.0
2023-07-19 13:25:00,18.51,18.52,18.5,18.52,89187.0,18.51,18.52,18.5,18.52,89187.0
2023-07-19 13:30:00,18.52,18.52,18.5,18.51,62782.0,18.52,18.52,18.5,18.51,62782.0
2023-07-19 13:35:00,18.5,18.53,18.5,18.53,145165.0,18.5,18.53,18.5,18.53,145165.0
2023-07-19 13:40:00,18.53,18.53,18.49,18.51,262305.0,18.53,18.53,18.49,18.51,262305.0
2023-07-19 13:45:00,18.5,18.5,18.48,18.5,77299.0,18.5,18.5,18.48,18.5,77299.0
2023-07-19 13:50:00,18.49,18.5,18.47,18.49,78713.0,18.49,18.5,18.47,18.49,78713.0
2023-07-19 13:55:00,18.49,18.5,18.49,18.5,27810.0,18.49,18.5,18.49,18.5,27810.0
2023-07-19 14:00:00,18.5,18.51,18.49,18.5,223895.0,18.5,18.51,18.49,18.5,223895.0
2023-07-19 14:05:00,18.49,18.51,18.47,18.48,110887.0,18.49,18.51,18.47,18.48,110887.0
2023-07-19 14:10:00,18.48,18.48,18.45,18.45,147566.0,18.48,18.48,18.45,18.45,147566.0
2023-07-19 14:15:00,18.46,18.49,18.45,18.49,100189.0,18.46,18.49,18.45,18.49,100189.0
2023-07-19 14:20:00,18.48,18.5,18.48,18.5,130358.0,18.48,18.5,18.48,18.5,130358.0
2023-07-19 14:25:00,18.5,18.51,18.48,18.5,99496.0,18.5,18.51,18.48,18.5,99496.0
2023-07-19 14:30:00,18.49,18.51,18.48,18.51,138633.0,18.49,18.51,18.48,18.51,138633.0
2023-07-19 14:35:00,18.51,18.51,18.49,18.49,65738.0,18.51,18.51,18.49,18.49,65738.0
2023-07-19 14:40:00,18.5,18.54,18.49,18.54,304127.0,18.5,18.54,18.49,18.54,304127.0
2023-07-19 14:45:00,18.54,18.54,18.5,18.5,150993.0,18.54,18.54,18.5,18.5,150993.0
2023-07-19 14:50:00,18.51,18.52,18.49,18.52,176612.0,18.51,18.52,18.49,18.52,176612.0
2023-07-19 14:55:00,18.52,18.54,18.51,18.53,155202.0,18.52,18.54,18.51,18.53,155202.0
2023-07-19 15:00:00,18.53,18.56,18.52,18.55,136135.0,18.53,18.56,18.52,18.55,136135.0
2023-07-19 15:05:00,18.55,18.55,18.53,18.53,126831.0,18.55,18.55,18.53,18.53,126831.0
2023-07-19 15:10:00,18.54,18.56,18.53,18.53,128219.0,18.54,18.56,18.53,18.53,128219.0
2023-07-19 15:15:00,18.54,18.59,18.53,18.58,327959.0,18.54,18.59,18.53,18.58,327959.0
2023-07-19 15:20:00,18.59,18.6,18.57,18.59,232805.0,18.59,18.6,18.57,18.59,232805.0
2023-07-19 15:25:00,18.59,18.6,18.56,18.57,219292.0,18.59,18.6,18.56,18.57,219292.0
2023-07-19 15:30:00,18.57,18.58,18.55,18.55,266681.0,18.57,18.58,18.55,18.55,266681.0
2023-07-19 15:35:00,18.55,18.56,18.53,18.55,325916.0,18.55,18.56,18.53,18.55,325916.0
2023-07-19 15:40:00,18.54,18.61,18.54,18.61,455925.0,18.54,18.61,18.54,18.61,455925.0
2023-07-19 15:45:00,18.6,18.61,18.57,18.58,562141.0,18.6,18.61,18.57,18.58,562141.0
2023-07-19 15:50:00,18.59,18.62,18.58,18.62,522531.0,18.59,18.62,18.58,18.62,522531.0
2023-07-19 15:55:00,18.62,18.63,18.6,18.62,1019954.0,18.62,18.63,18.6,18.62,1019954.0
2023-07-20 09:30:00,18.14,18.17,17.28,17.57,4372014.0,18.14,18.17,17.28,17.57,4372014.0
2023-07-20 09:35:00,17.57,17.97,17.51,17.85,2176316.0,17.57,17.97,17.51,17.85,2176316.0
2023-07-20 09:40:00,17.85,17.97,17.75,17.78,1410441.0,17.85,17.97,17.75,17.78,1410441.0
2023-07-20 09:45:00,17.78,17.86,17.74,17.79,893968.0,17.78,17.86,17.74,17.79,893968.0
2023-07-20 09:50:00,17.8,17.85,17.71,17.8,884301.0,17.8,17.85,17.71,17.8,884301.0
2023-07-20 09:55:00,17.8,17.9,17.79,17.9,754769.0,17.8,17.9,17.79,17.9,754769.0
2023-07-20 10:00:00,17.89,17.9,17.59,17.6,1062975.0,17.89,17.9,17.59,17.6,1062975.0
2023-07-20 10:05:00,17.6,17.63,17.52,17.54,899345.0,17.6,17.63,17.52,17.54,899345.0
2023-07-20 10:10:00,17.54,17.54,17.42,17.44,1010672.0,17.54,17.54,17.42,17.44,1010672.0
2023-07-20 10:15:00,17.43,17.52,17.42,17.52,796587.0,17.43,17.52,17.42,17.52,796587.0
2023-07-20 10:20:00,17.53,17.54,17.47,17.5,586171.0,17.53,17.54,17.47,17.5,586171.0
2023-07-20 10:25:00,17.51,17.51,17.44,17.47,670512.0,17.51,17.51,17.44,17.47,670512.0
2023-07-20 10:30:00,17.46,17.48,17.37,17.41,984079.0,17.46,17.48,17.37,17.41,984079.0
2023-07-20 10:35:00,17.41,17.45,17.34,17.38,872128.0,17.41,17.45,17.34,17.38,872128.0
2023-07-20 10:40:00,17.39,17.51,17.38,17.48,750877.0,17.39,17.51,17.38,17.48,750877.0
2023-07-20 10:45:00,17.48,17.54,17.46,17.46,695376.0,17.48,17.54,17.46,17.46,695376.0
2023-07-20 10:50:00,17.46,17.61,17.46,17.59,710228.0,17.46,17.61,17.46,17.59,710228.0
2023-07-20 10:55:00,17.58,17.6,17.52,17.54,647241.0,17.58,17.6,17.52,17.54,647241.0
2023-07-20 11:00:00,17.54,17.63,17.51,17.63,589006.0,17.54,17.63,17.51,17.63,589006.0
2023-07-20 11:05:00,17.63,17.63,17.54,17.6,672521.0,17.63,17.63,17.54,17.6,672521.0
2023-07-20 11:10:00,17.6,17.68,17.57,17.66,660812.0,17.6,17.68,17.57,17.66,660812.0
2023-07-20 11:15:00,17.66,17.68,17.61,17.61,429069.0,17.66,17.68,17.61,17.61,429069.0
2023-07-20 11:20:00,17.61,17.7,17.59,17.68,537463.0,17.61,17.7,17.59,17.68,537463.0
2023-07-20 11:25:00,17.68,17.71,17.66,17.67,609036.0,17.68,17.71,17.66,17.67,609036.0
2023-07-20 11:30:00,17.66,17.69,17.59,17.61,472974.0,17.66,17.69,17.59,17.61,472974.0
2023-07-20 11:35:00,17.61,17.63,17.58,17.61,395216.0,17.61,17.63,17.58,17.61,395216.0
2023-07-20 11:40:00,17.61,17.64,17.6,17.62,292897.0,17.61,17.64,17.6,17.62,292897.0
2023-07-20 11:45:00,17.62,17.63,17.57,17.58,374838.0,17.62,17.63,17.57,17.58,374838.0
2023-07-20 11:50:00,17.58,17.62,17.56,17.58,292179.0,17.58,17.62,17.56,17.58,292179.0
2023-07-20 11:55:00,17.57,17.6,17.55,17.59,334136.0,17.57,17.6,17.55,17.59,334136.0
2023-07-20 12:00:00,17.59,17.65,17.57,17.61,370253.0,17.59,17.65,17.57,17.61,370253.0
2023-07-20 12:05:00,17.61,17.63,17.56,17.59,360887.0,17.61,17.63,17.56,17.59,360887.0
2023-07-20 12:10:00,17.58,17.6,17.55,17.59,483509.0,17.58,17.6,17.55,17.59,483509.0
2023-07-20 12:15:00,17.59,17.61,17.57,17.6,294141.0,17.59,17.61,17.57,17.6,294141.0
2023-07-20 12:20:00,17.6,17.61,17.57,17.58,301054.0,17.6,17.61,17.57,17.58,301054.0
2023-07-20 12:25:00,17.57,17.59,17.55,17.55,505513.0,17.57,17.59,17.55,17.55,505513.0
2023-07-20 12:30:00,17.56,17.57,17.52,17.53,690616.0,17.56,17.57,17.52,17.53,690616.0
2023-07-20 12:35:00,17.54,17.54,17.47,17.48,657879.0,17.54,17.54,17.47,17.48,657879.0
2023-07-20 12:40:00,17.47,17.49,17.43,17.45,367894.0,17.47,17.49,17.43,17.45,367894.0
2023-07-20 12:45:00,17.45,17.46,17.41,17.44,427319.0,17.45,17.46,17.41,17.44,427319.0
2023-07-20 12:50:00,17.44,17.45,17.42,17.44,352431.0,17.44,17.45,17.42,17.44,352431.0
2023-07-20 12:55:00,17.43,17.47,17.42,17.46,359356.0,17.43,17.47,17.42,17.46,359356.0
2023-07-20 13:00:00,17.46,17.49,17.44,17.48,462828.0,17.46,17.49,17.44,17.48,462828.0
2023-07-20 13:05:00,17.48,17.56,17.46,17.55,486033.0,17.48,17.56,17.46,17.55,486033.0
2023-07-20 13:10:00,17.55,17.6,17.54,17.56,562860.0,17.55,17.6,17.54,17.56,562860.0
2023-07-20 13:15:00,17.56,17.6,17.54,17.56,320067.0,17.56,17.6,17.54,17.56,320067.0
2023-07-20 13:20:00,17.56,17.59,17.55,17.57,202439.0,17.56,17.59,17.55,17.57,202439.0
2023-07-20 13:25:00,17.57,17.59,17.54,17.57,243287.0,17.57,17.59,17.54,17.57,243287.0
2023-07-20 13:30:00,17.57,17.57,17.52,17.53,177701.0,17.57,17.57,17.52,17.53,177701.0
2023-07-20 13:35:00,17.54,17.56,17.5,17.51,193625.0,17.54,17.56,17.5,17.51,193625.0
2023-07-20 13:40:00,17.51,17.57,17.5,17.56,205329.0,17.51,17.57,17.5,17.56,205329.0
2023-07-20 13:45:00,17.56,17.56,17.51,17.51,167834.0,17.56,17.56,17.51,17.51,167834.0
2023-07-20 13:50:00,17.51,17.53,17.48,17.48,319360.0,17.51,17.53,17.48,17.48,319360.0
2023-07-20 13:55:00,17.48,17.52,17.48,17.5,100652.0,17.48,17.52,17.48,17.5,100652.0
2023-07-20 14:00:00,17.5,17.53,17.49,17.52,153990.0,17.5,17.53,17.49,17.52,153990.0
2023-07-20 14:05:00,17.52,17.56,17.5,17.55,175666.0,17.52,17.56,17.5,17.55,175666.0
2023-07-20 14:10:00,17.55,17.57,17.53,17.54,169739.0,17.55,17.57,17.53,17.54,169739.0
2023-07-20 14:15:00,17.54,17.54,17.5,17.52,136946.0,17.54,17.54,17.5,17.52,136946.0
2023-07-20 14:20:00,17.52,17.56,17.51,17.55,140693.0,17.52,17.56,17.51,17.55,140693.0
2023-07-20 14:25:00,17.55,17.55,17.5,17.51,118178.0,17.55,17.55,17.5,17.51,118178.0
2023-07-20 14:30:00,17.51,17.54,17.5,17.52,178078.0,17.51,17.54,17.5,17.52,178078.0
2023-07-20 14:35:00,17.52,17.52,17.49,17.5,152038.0,17.52,17.52,17.49,17.5,152038.0
2023-07-20 14:40:00,17.49,17.51,17.43,17.44,496374.0,17.49,17.51,17.43,17.44,496374.0
2023-07-20 14:45:00,17.44,17.47,17.43,17.43,294387.0,17.44,17.47,17.43,17.43,294387.0
2023-07-20 14:50:00,17.44,17.5,17.44,17.5,247285.0,17.44,17.5,17.44,17.5,247285.0
2023-07-20 14:55:00,17.5,17.5,17.43,17.44,459133.0,17.5,17.5,17.43,17.44,459133.0
2023-07-20 15:00:00,17.44,17.45,17.39,17.4,495735.0,17.44,17.45,17.39,17.4,495735.0
2023-07-20 15:05:00,17.41,17.45,17.39,17.44,351897.0,17.41,17.45,17.39,17.44,351897.0
2023-07-20 15:10:00,17.43,17.46,17.42,17.46,446654.0,17.43,17.46,17.42,17.46,446654.0
2023-07-20 15:15:00,17.46,17.46,17.38,17.39,448217.0,17.46,17.46,17.38,17.39,448217.0
2023-07-20 15:20:00,17.39,17.44,17.38,17.44,324303.0,17.39,17.44,17.38,17.44,324303.0
2023-07-20 15:25:00,17.44,17.48,17.43,17.46,560100.0,17.44,17.48,17.43,17.46,560100.0
2023-07-20 15:30:00,17.46,17.5,17.46,17.46,374646.0,17.46,17.5,17.46,17.46,374646.0
2023-07-20 15:35:00,17.46,17.52,17.45,17.52,478209.0,17.46,17.52,17.45,17.52,478209.0
2023-07-20 15:40:00,17.52,17.53,17.47,17.48,680264.0,17.52,17.53,17.47,17.48,680264.0
2023-07-20 15:45:00,17.48,17.49,17.45,17.48,843801.0,17.48,17.49,17.45,17.48,843801.0
2023-07-20 15:50:00,17.48,17.49,17.44,17.44,1044089.0,17.48,17.49,17.44,17.44,1044089.0
2023-07-20 15:55:00,17.45,17.48,17.41,17.46,2453935.0,17.45,17.48,17.41,17.46,2453935.0
2023-07-21 09:30:00,17.5,17.67,17.38,17.42,1240334.0,17.5,17.67,17.38,17.42,1240334.0
2023-07-21 09:35:00,17.41,17.55,17.32,17.55,884962.0,17.41,17.55,17.32,17.55,884962.0
2023-07-21 09:40:00,17.54,17.55,17.43,17.47,649596.0,17.54,17.55,17.43,17.47,649596.0
2023-07-21 09:45:00,17.48,17.57,17.36,17.39,787136.0,17.48,17.57,17.36,17.39,787136.0
2023-07-21 09:50:00,17.39,17.41,17.2,17.24,1005365.0,17.39,17.41,17.2,17.24,1005365.0
2023-07-21 09:55:00,17.23,17.26,17.11,17.12,715238.0,17.23,17.26,17.11,17.12,715238.0
2023-07-21 10:00:00,17.13,17.19,17.12,17.16,701969.0,17.13,17.19,17.12,17.16,701969.0
2023-07-21 10:05:00,17.16,17.17,17.1,17.16,524243.0,17.16,17.17,17.1,17.16,524243.0
2023-07-21 10:10:00,17.15,17.24,17.15,17.24,523300.0,17.15,17.24,17.15,17.24,523300.0
2023-07-21 10:15:00,17.24,17.28,17.21,17.25,601284.0,17.24,17.28,17.21,17.25,601284.0
2023-07-21 10:20:00,17.25,17.26,17.2,17.21,312128.0,17.25,17.26,17.2,17.21,312128.0
2023-07-21 10:25:00,17.2,17.21,17.1,17.13,721395.0,17.2,17.21,17.1,17.13,721395.0
2023-07-21 10:30:00,17.13,17.19,17.11,17.14,612619.0,17.13,17.19,17.11,17.14,612619.0
2023-07-21 10:35:00,17.14,17.24,17.13,17.2,493252.0,17.14,17.24,17.13,17.2,493252.0
2023-07-21 10:40:00,17.2,17.29,17.18,17.27,474122.0,17.2,17.29,17.18,17.27,474122.0
2023-07-21 10:45:00,17.28,17.32,17.27,17.3,324874.0,17.28,17.32,17.27,17.3,324874.0
2023-07-21 10:50:00,17.3,17.35,17.3,17.34,331643.0,17.3,17.35,17.3,17.34,331643.0
2023-07-21 10:55:00,17.34,17.43,17.31,17.39,1010365.0,17.34,17.43,17.31,17.39,1010365.0
2023-07-21 11:00:00,17.39,17.42,17.36,17.39,188511.0,17.39,17.42,17.36,17.39,188511.0
2023-07-21 11:05:00,17.39,17.43,17.39,17.41,180585.0,17.39,17.43,17.39,17.41,180585.0
2023-07-21 11:10:00,17.41,17.43,17.37,17.41,307685.0,17.41,17.43,17.37,17.41,307685.0
2023-07-21 11:15:00,17.4,17.45,17.4,17.45,177434.0,17.4,17.45,17.4,17.45,177434.0
2023-07-21 11:20:00,17.45,17.45,17.4,17.42,260782.0,17.45,17.45,17.4,17.42,260782.0
2023-07-21 11:25:00,17.42,17.46,17.41,17.46,455130.0,17.42,17.46,17.41,17.46,455130.0
2023-07-21 11:30:00,17.46,17.53,17.45,17.5,403110.0,17.46,17.53,17.45,17.5,403110.0
2023-07-21 11:35:00,17.51,17.55,17.5,17.54,373728.0,17.51,17.55,17.5,17.54,373728.0
2023-07-21 11:40:00,17.55,17.58,17.54,17.57,325530.0,17.55,17.58,17.54,17.57,325530.0
2023-07-21 11:45:00,17.57,17.57,17.51,17.55,288625.0,17.57,17.57,17.51,17.55,288625.0
2023-07-21 11:50:00,17.55,17.55,17.49,17.5,168956.0,17.55,17.55,17.49,17.5,168956.0
2023-07-21 11:55:00,17.5,17.53,17.49,17.52,241349.0,17.5,17.53,17.49,17.52,241349.0
2023-07-21 12:00:00,17.52,17.54,17.47,17.48,230852.0,17.52,17.54,17.47,17.48,230852.0
2023-07-21 12:05:00,17.48,17.5,17.47,17.5,137959.0,17.48,17.5,17.47,17.5,137959.0
2023-07-21 12:10:00,17.5,17.56,17.49,17.55,386237.0,17.5,17.56,17.49,17.55,386237.0
2023-07-21 12:15:00,17.56,17.57,17.54,17.55,203587.0,17.56,17.57,17.54,17.55,203587.0
2023-07-21 12:20:00,17.55,17.58,17.55,17.57,268231.0,17.55,17.58,17.55,17.57,268231.0
2023-07-21 12:25:00,17.57,17.57,17.52,17.52,181123.0,17.57,17.57,17.52,17.52,181123.0
2023-07-21 12:30:00,17.52,17.55,17.52,17.53,177755.0,17.52,17.55,17.52,17.53,177755.0
2023-07-21 12:35:00,17.53,17.54,17.48,17.48,128667.0,17.53,17.54,17.48,17.48,128667.0
2023-07-21 12:40:00,17.49,17.51,17.47,17.49,180637.0,17.49,17.51,17.47,17.49,180637.0
2023-07-21 12:45:00,17.49,17.52,17.48,17.48,106939.0,17.49,17.52,17.48,17.48,106939.0
2023-07-21 12:50:00,17.48,17.52,17.48,17.5,108290.0,17.48,17.52,17.48,17.5,108290.0
2023-07-21 12:55:00,17.51,17.51,17.47,17.48,94324.0,17.51,17.51,17.47,17.48,94324.0
2023-07-21 13:00:00,17.48,17.49,17.43,17.44,163073.0,17.48,17.49,17.43,17.44,163073.0
2023-07-21 13:05:00,17.45,17.47,17.44,17.46,215552.0,17.45,17.47,17.44,17.46,215552.0
2023-07-21 13:10:00,17.46,17.47,17.44,17.45,127135.0,17.46,17.47,17.44,17.45,127135.0
2023-07-21 13:15:00,17.45,17.46,17.44,17.45,150340.0,17.45,17.46,17.44,17.45,150340.0
2023-07-21 13:20:00,17.45,17.45,17.42,17.43,170614.0,17.45,17.45,17.42,17.43,170614.0
2023-07-21 13:25:00,17.43,17.46,17.41,17.46,139537.0,17.43,17.46,17.41,17.46,139537.0
2023-07-21 13:30:00,17.46,17.47,17.44,17.44,66033.0,17.46,17.47,17.44,17.44,66033.0
2023-07-21 13:35:00,17.44,17.48,17.44,17.46,154855.0,17.44,17.48,17.44,17.46,154855.0
2023-07-21 13:40:00,17.45,17.48,17.44,17.47,173849.0,17.45,17.48,17.44,17.47,173849.0
2023-07-21 13:45:00,17.48,17.48,17.45,17.46,165076.0,17.48,17.48,17.45,17.46,165076.0
2023-07-21 13:50:00,17.47,17.48,17.46,17.48,32758.0,17.47,17.48,17.46,17.48,32758.0
2023-07-21 13:55:00,17.48,17.5,17.47,17.49,147108.0,17.48,17.5,17.47,17.49,147108.0
2023-07-21 14:00:00,17.48,17.5,17.45,17.46,127836.0,17.48,17.5,17.45,17.46,127836.0
2023-07-21 14:05:00,17.46,17.47,17.44,17.46,174715.0,17.46,17.47,17.44,17.46,174715.0
2023-07-21 14:10:00,17.46,17.46,17.42,17.42,111249.0,17.46,17.46,17.42,17.42,111249.0
2023-07-21 14:15:00,17.43,17.44,17.41,17.41,160936.0,17.43,17.44,17.41,17.41,160936.0
2023-07-21 14:20:00,17.42,17.42,17.34,17.34,148979.0,17.42,17.42,17.34,17.34,148979.0
2023-07-21 14:25:00,17.34,17.36,17.32,17.32,164580.0,17.34,17.36,17.32,17.32,164580.0
2023-07-21 14:30:00,17.33,17.36,17.32,17.36,134239.0,17.33,17.36,17.32,17.36,134239.0
2023-07-21 14:35:00,17.36,17.38,17.35,17.36,126172.0,17.36,17.38,17.35,17.36,126172.0
2023-07-21 14:40:00,17.36,17.36,17.35,17.36,106491.0,17.36,17.36,17.35,17.36,106491.0
2023-07-21 14:45:00,17.36,17.39,17.35,17.39,160970.0,17.36,17.39,17.35,17.39,160970.0
2023-07-21 14:50:00,17.38,17.42,17.38,17.39,230428.0,17.38,17.42,17.38,17.39,230428.0
2023-07-21 14:55:00,17.39,17.43,17.39,17.41,196743.0,17.39,17.43,17.39,17.41,196743.0
2023-07-21 15:00:00,17.42,17.44,17.41,17.42,245199.0,17.42,17.44,17.41,17.42,245199.0
2023-07-21 15:05:00,17.41,17.42,17.38,17.39,125839.0,17.41,17.42,17.38,17.39,125839.0
2023-07-21 15:10:00,17.39,17.4,17.37,17.39,133110.0,17.39,17.4,17.37,17.39,133110.0
2023-07-21 15:15:00,17.4,17.4,17.38,17.4,92999.0,17.4,17.4,17.38,17.4,92999.0
2023-07-21 15:20:00,17.4,17.41,17.35,17.39,340436.0,17.4,17.41,17.35,17.39,340436.0
2023-07-21 15:25:00,17.39,17.4,17.38,17.39,208507.0,17.39,17.4,17.38,17.39,208507.0
2023-07-21 15:30:00,17.4,17.42,17.39,17.39,255768.0,17.4,17.42,17.39,17.39,255768.0
2023-07-21 15:35:00,17.39,17.42,17.39,17.39,374915.0,17.39,17.42,17.39,17.39,374915.0
2023-07-21 15:40:00,17.39,17.4,17.39,17.4,136051.0,17.39,17.4,17.39,17.4,136051.0
2023-07-21 15:45:00,17.39,17.43,17.39,17.43,668969.0,17.39,17.43,17.39,17.43,668969.0
2023-07-21 15:50:00,17.42,17.44,17.41,17.44,489537.0,17.42,17.44,17.41,17.44,489537.0
2023-07-21 15:55:00,17.44,17.44,17.4,17.43,1415963.0,17.44,17.44,17.4,17.43,1415963.0
2023-07-24 09:30:00,17.29,17.32,17.15,17.18,867838.0,17.29,17.32,17.15,17.18,867838.0
2023-07-24 09:35:00,17.18,17.18,17.09,17.16,680448.0,17.18,17.18,17.09,17.16,680448.0
2023-07-24 09:40:00,17.16,17.21,17.13,17.14,331694.0,17.16,17.21,17.13,17.14,331694.0
2023-07-24 09:45:00,17.13,17.17,17.06,17.06,613537.0,17.13,17.17,17.06,17.06,613537.0
2023-07-24 09:50:00,17.07,17.07,16.88,16.9,1024530.0,17.07,17.07,16.88,16.9,1024530.0
2023-07-24 09:55:00,16.91,16.96,16.89,16.9,953489.0,16.91,16.96,16.89,16.9,953489.0
2023-07-24 10:00:00,16.9,16.93,16.87,16.91,658937.0,16.9,16.93,16.87,16.91,658937.0
2023-07-24 10:05:00,16.92,16.97,16.89,16.95,434991.0,16.92,16.97,16.89,16.95,434991.0
2023-07-24 10:10:00,16.95,17.0,16.93,17.0,371431.0,16.95,17.0,16.93,17.0,371431.0
2023-07-24 10:15:00,17.0,17.04,16.97,17.02,424608.0,17.0,17.04,16.97,17.02,424608.0
2023-07-24 10:20:00,17.02,17.06,17.0,17.03,346646.0,17.02,17.06,17.0,17.03,346646.0
2023-07-24 10:25:00,17.02,17.06,17.01,17.04,295245.0,17.02,17.06,17.01,17.04,295245.0
2023-07-24 10:30:00,17.04,17.05,16.99,17.0,494289.0,17.04,17.05,16.99,17.0,494289.0
2023-07-24 10:35:00,16.99,17.01,16.97,17.01,327368.0,16.99,17.01,16.97,17.01,327368.0
2023-07-24 10:40:00,17.01,17.04,16.98,16.99,407518.0,17.01,17.04,16.98,16.99,407518.0
2023-07-24 10:45:00,16.98,17.07,16.98,17.04,463127.0,16.98,17.07,16.98,17.04,463127.0
2023-07-24 10:50:00,17.04,17.06,17.0,17.05,421152.0,17.04,17.06,17.0,17.05,421152.0
2023-07-24 10:55:00,17.05,17.1,17.04,17.07,451680.0,17.05,17.1,17.04,17.07,451680.0
2023-07-24 11:00:00,17.07,17.09,17.01,17.03,466444.0,17.07,17.09,17.01,17.03,466444.0
2023-07-24 11:05:00,17.03,17.03,16.97,17.0,338309.0,17.03,17.03,16.97,17.0,338309.0
2023-07-24 11:10:00,16.99,17.01,16.95,17.0,331602.0,16.99,17.01,16.95,17.0,331602.0
2023-07-24 11:15:00,17.0,17.04,16.97,17.01,379893.0,17.0,17.04,16.97,17.01,379893.0
2023-07-24 11:20:00,17.01,17.05,17.0,17.04,213773.0,17.01,17.05,17.0,17.04,213773.0
2023-07-24 11:25:00,17.04,17.06,17.02,17.05,259514.0,17.04,17.06,17.02,17.05,259514.0
2023-07-24 11:30:00,17.04,17.08,17.03,17.07,350818.0,17.04,17.08,17.03,17.07,350818.0
2023-07-24 11:35:00,17.07,17.09,17.06,17.07,183208.0,17.07,17.09,17.06,17.07,183208.0
2023-07-24 11:40:00,17.06,17.08,17.04,17.05,181871.0,17.06,17.08,17.04,17.05,181871.0
2023-07-24 11:45:00,17.05,17.05,16.99,17.0,193644.0,17.05,17.05,16.99,17.0,193644.0
2023-07-24 11:50:00,17.0,17.04,16.99,17.04,260845.0,17.0,17.04,16.99,17.04,260845.0
2023-07-24 11:55:00,17.04,17.04,17.0,17.04,172060.0,17.04,17.04,17.0,17.04,172060.0
2023-07-24 12:00:00,17.03,17.04,16.98,17.02,211601.0,17.03,17.04,16.98,17.02,211601.0
2023-07-24 12:05:00,17.02,17.05,17.01,17.04,139448.0,17.02,17.05,17.01,17.04,139448.0
2023-07-24 12:10:00,17.03,17.04,17.0,17.02,166665.0,17.03,17.04,17.0,17.02,166665.0
2023-07-24 12:15:00,17.02,17.02,16.98,17.0,300890.0,17.02,17.02,16.98,17.0,300890.0
2023-07-24 12:20:00,17.0,17.01,16.97,16.97,195374.0,17.0,17.01,16.97,16.97,195374.0
2023-07-24 12:25:00,16.98,17.0,16.97,17.0,188745.0,16.98,17.0,16.97,17.0,188745.0
2023-07-24 12:30:00,17.0,17.0,16.98,17.0,133071.0,17.0,17.0,16.98,17.0,133071.0
2023-07-24 12:35:00,17.0,17.0,16.98,17.0,139166.0,17.0,17.0,16.98,17.0,139166.0
2023-07-24 12:40:00,17.0,17.01,16.99,17.0,155348.0,17.0,17.01,16.99,17.0,155348.0
2023-07-24 12:45:00,16.99,17.02,16.98,17.02,208603.0,16.99,17.02,16.98,17.02,208603.0
2023-07-24 12:50:00,17.02,17.02,16.98,16.99,170699.0,17.02,17.02,16.98,16.99,170699.0
2023-07-24 12:55:00,17.0,17.01,16.98,17.0,157927.0,17.0,17.01,16.98,17.0,157927.0
2023-07-24 13:00:00,16.99,17.0,16.98,16.99,122160.0,16.99,17.0,16.98,16.99,122160.0
2023-07-24 13:05:00,16.99,17.01,16.96,16.96,443637.0,16.99,17.01,16.96,16.96,443637.0
2023-07-24 13:10:00,16.97,16.97,16.95,16.96,270276.0,16.97,16.97,16.95,16.96,270276.0
2023-07-24 13:15:00,16.97,16.97,16.93,16.96,247865.0,16.97,16.97,16.93,16.96,247865.0
2023-07-24 13:20:00,16.96,16.97,16.93,16.97,210839.0,16.96,16.97,16.93,16.97,210839.0
2023-07-24 13:25:00,16.97,16.98,16.95,16.96,383117.0,16.97,16.98,16.95,16.96,383117.0
2023-07-24 13:30:00,16.96,16.96,16.91,16.93,233246.0,16.96,16.96,16.91,16.93,233246.0
2023-07-24 13:35:00,16.94,16.95,16.92,16.93,165338.0,16.94,16.95,16.92,16.93,165338.0
2023-07-24 13:40:00,16.94,16.94,16.91,16.91,291317.0,16.94,16.94,16.91,16.91,291317.0
2023-07-24 13:45:00,16.92,16.92,16.9,16.91,238020.0,16.92,16.92,16.9,16.91,238020.0
2023-07-24 13:50:00,16.91,16.92,16.9,16.91,301953.0,16.91,16.92,16.9,16.91,301953.0
2023-07-24 13:55:00,16.91,16.92,16.89,16.91,403943.0,16.91,16.92,16.89,16.91,403943.0
2023-07-24 14:00:00,16.91,16.94,16.91,16.93,182519.0,16.91,16.94,16.91,16.93,182519.0
2023-07-24 14:05:00,16.93,16.93,16.91,16.93,187737.0,16.93,16.93,16.91,16.93,187737.0
2023-07-24 14:10:00,16.93,16.93,16.91,16.92,152598.0,16.93,16.93,16.91,16.92,152598.0
2023-07-24 14:15:00,16.93,16.93,16.91,16.91,115540.0,16.93,16.93,16.91,16.91,115540.0
2023-07-24 14:20:00,16.91,16.94,16.9,16.94,379873.0,16.91,16.94,16.9,16.94,379873.0
2023-07-24 14:25:00,16.94,16.94,16.91,16.92,175432.0,16.94,16.94,16.91,16.92,175432.0
2023-07-24 14:30:00,16.91,16.93,16.9,16.91,255506.0,16.91,16.93,16.9,16.91,255506.0
2023-07-24 14:35:00,16.91,16.91,16.88,16.89,322638.0,16.91,16.91,16.88,16.89,322638.0
2023-07-24 14:40:00,16.89,16.89,16.87,16.89,179376.0,16.89,16.89,16.87,16.89,179376.0
2023-07-24 14:45:00,16.89,16.91,16.87,16.91,209064.0,16.89,16.91,16.87,16.91,209064.0
2023-07-24 14:50:00,16.9,16.92,16.9,16.91,125332.0,16.9,16.92,16.9,16.91,125332.0
2023-07-24 14:55:00,16.91,16.93,16.91,16.91,111380.0,16.91,16.93,16.91,16.91,111380.0
2023-07-24 15:00:00,16.91,16.93,16.91,16.92,172880.0,16.91,16.93,16.91,16.92,172880.0
2023-07-24 15:05:00,16.93,16.94,16.91,16.93,263667.0,16.93,16.94,16.91,16.93,263667.0
2023-07-24 15:10:00,16.93,16.93,16.9,16.93,195889.0,16.93,16.93,16.9,16.93,195889.0
2023-07-24 15:15:00,16.92,16.93,16.91,16.91,220256.0,16.92,16.93,16.91,16.91,220256.0
2023-07-24 15:20:00,16.91,16.93,16.9,16.91,359239.0,16.91,16.93,16.9,16.91,359239.0
2023-07-24 15:25:00,16.9,16.91,16.87,16.88,193468.0,16.9,16.91,16.87,16.88,193468.0
2023-07-24 15:30:00,16.88,16.9,16.87,16.89,366095.0,16.88,16.9,16.87,16.89,366095.0
2023-07-24 15:35:00,16.89,16.9,16.88,16.89,153693.0,16.89,16.9,16.88,16.89,153693.0
2023-07-24 15:40:00,16.89,16.91,16.89,16.9,278530.0,16.89,16.91,16.89,16.9,278530.0
2023-07-24 15:45:00,16.89,16.91,16.87,16.88,413057.0,16.89,16.91,16.87,16.88,413057.0
2023-07-24 15:50:00,16.88,16.89,16.86,16.89,545476.0,16.88,16.89,16.86,16.89,545476.0
2023-07-24 15:55:00,16.89,16.89,16.86,16.89,1474924.0,16.89,16.89,16.86,16.89,1474924.0
2023-07-25 09:30:00,16.57,16.63,16.43,16.54,1994724.0,16.57,16.63,16.43,16.54,1994724.0
2023-07-25 09:35:00,16.53,16.58,16.35,16.36,1118147.0,16.53,16.58,16.35,16.36,1118147.0
2023-07-25 09:40:00,16.36,16.45,16.24,16.27,1278549.0,16.36,16.45,16.24,16.27,1278549.0
2023-07-25 09:45:00,16.27,16.28,16.19,16.23,1674080.0,16.27,16.28,16.19,16.23,1674080.0
2023-07-25 09:50:00,16.23,16.41,16.23,16.41,814612.0,16.23,16.41,16.23,16.41,814612.0
2023-07-25 09:55:00,16.41,16.41,16.28,16.34,691468.0,16.41,16.41,16.28,16.34,691468.0
2023-07-25 10:00:00,16.34,16.37,16.3,16.34,496475.0,16.34,16.37,16.3,16.34,496475.0
2023-07-25 10:05:00,16.34,16.39,16.31,16.35,476144.0,16.34,16.39,16.31,16.35,476144.0
2023-07-25 10:10:00,16.36,16.43,16.34,16.42,393322.0,16.36,16.43,16.34,16.42,393322.0
2023-07-25 10:15:00,16.43,16.45,16.36,16.4,406629.0,16.43,16.45,16.36,16.4,406629.0
2023-07-25 10:20:00,16.4,16.42,16.37,16.37,463510.0,16.4,16.42,16.37,16.37,463510.0
2023-07-25 10:25:00,16.37,16.43,16.34,16.42,447627.0,16.37,16.43,16.34,16.42,447627.0
2023-07-25 10:30:00,16.43,16.47,16.41,16.46,580990.0,16.43,16.47,16.41,16.46,580990.0
2023-07-25 10:35:00,16.46,16.5,16.43,16.46,475897.0,16.46,16.5,16.43,16.46,475897.0
2023-07-25 10:40:00,16.46,16.52,16.45,16.48,260823.0,16.46,16.52,16.45,16.48,260823.0
2023-07-25 10:45:00,16.48,16.55,16.47,16.51,567790.0,16.48,16.55,16.47,16.51,567790.0
2023-07-25 10:50:00,16.52,16.56,16.5,16.53,503738.0,16.52,16.56,16.5,16.53,503738.0
2023-07-25 10:55:00,16.53,16.56,16.52,16.54,240284.0,16.53,16.56,16.52,16.54,240284.0
2023-07-25 11:00:00,16.53,16.56,16.49,16.52,309449.0,16.53,16.56,16.49,16.52,309449.0
2023-07-25 11:05:00,16.52,16.54,16.48,16.54,604745.0,16.52,16.54,16.48,16.54,604745.0
2023-07-25 11:10:00,16.54,16.57,16.52,16.57,423685.0,16.54,16.57,16.52,16.57,423685.0
2023-07-25 11:15:00,16.57,16.6,16.54,16.57,320823.0,16.57,16.6,16.54,16.57,320823.0
2023-07-25 11:20:00,16.57,16.63,16.57,16.61,466745.0,16.57,16.63,16.57,16.61,466745.0
2023-07-25 11:25:00,16.62,16.65,16.61,16.64,484520.0,16.62,16.65,16.61,16.64,484520.0
2023-07-25 11:30:00,16.64,16.67,16.57,16.59,625393.0,16.64,16.67,16.57,16.59,625393.0
2023-07-25 11:35:00,16.58,16.66,16.57,16.66,561057.0,16.58,16.66,16.57,16.66,561057.0
2023-07-25 11:40:00,16.66,16.66,16.57,16.6,452325.0,16.66,16.66,16.57,16.6,452325.0
2023-07-25 11:45:00,16.59,16.6,16.52,16.53,665589.0,16.59,16.6,16.52,16.53,665589.0
2023-07-25 11:50:00,16.54,16.57,16.5,16.5,563285.0,16.54,16.57,16.5,16.5,563285.0
2023-07-25 11:55:00,16.51,16.55,16.47,16.53,486888.0,16.51,16.55,16.47,16.53,486888.0
2023-07-25 12:00:00,16.52,16.57,16.5,16.54,489365.0,16.52,16.57,16.5,16.54,489365.0
2023-07-25 12:05:00,16.54,16.55,16.49,16.53,393452.0,16.54,16.55,16.49,16.53,393452.0
2023-07-25 12:10:00,16.53,16.65,16.52,16.64,406251.0,16.53,16.65,16.52,16.64,406251.0
2023-07-25 12:15:00,16.64,16.66,16.62,16.64,389192.0,16.64,16.66,16.62,16.64,389192.0
2023-07-25 12:20:00,16.64,16.68,16.62,16.68,235019.0,16.64,16.68,16.62,16.68,235019.0
2023-07-25 12:25:00,16.68,16.68,16.64,16.66,282842.0,16.68,16.68,16.64,16.66,282842.0
2023-07-25 12:30:00,16.66,16.73,16.65,16.73,443983.0,16.66,16.73,16.65,16.73,443983.0
2023-07-25 12:35:00,16.72,16.78,16.72,16.78,305488.0,16.72,16.78,16.72,16.78,305488.0
2023-07-25 12:40:00,16.78,16.82,16.77,16.82,590934.0,16.78,16.82,16.77,16.82,590934.0
2023-07-25 12:45:00,16.82,16.83,16.71,16.72,400606.0,16.82,16.83,16.71,16.72,400606.0
2023-07-25 12:50:00,16.71,16.72,16.66,16.67,373300.0,16.71,16.72,16.66,16.67,373300.0
2023-07-25 12:55:00,16.67,16.7,16.66,16.69,219352.0,16.67,16.7,16.66,16.69,219352.0
2023-07-25 13:00:00,16.7,16.72,16.65,16.68,290322.0,16.7,16.72,16.65,16.68,290322.0
2023-07-25 13:05:00,16.67,16.68,16.64,16.65,231727.0,16.67,16.68,16.64,16.65,231727.0
2023-07-25 13:10:00,16.65,16.7,16.65,16.7,133095.0,16.65,16.7,16.65,16.7,133095.0
2023-07-25 13:15:00,16.7,16.71,16.66,16.71,213508.0,16.7,16.71,16.66,16.71,213508.0
2023-07-25 13:20:00,16.7,16.73,16.69,16.71,293868.0,16.7,16.73,16.69,16.71,293868.0
2023-07-25 13:25:00,16.71,16.72,16.66,16.66,171794.0,16.71,16.72,16.66,16.66,171794.0
2023-07-25 13:30:00,16.67,16.7,16.66,16.69,248680.0,16.67,16.7,16.66,16.69,248680.0
2023-07-25 13:35:00,16.68,16.7,16.67,16.7,182375.0,16.68,16.7,16.67,16.7,182375.0
2023-07-25 13:40:00,16.7,16.74,16.68,16.73,322304.0,16.7,16.74,16.68,16.73,322304.0
2023-07-25 13:45:00,16.73,16.76,16.7,16.73,231171.0,16.73,16.76,16.7,16.73,231171.0
2023-07-25 13:50:00,16.72,16.72,16.68,16.68,205345.0,16.72,16.72,16.68,16.68,205345.0
2023-07-25 13:55:00,16.69,16.7,16.67,16.69,181907.0,16.69,16.7,16.67,16.69,181907.0
2023-07-25 14:00:00,16.68,16.69,16.66,16.66,144133.0,16.68,16.69,16.66,16.66,144133.0
2023-07-25 14:05:00,16.66,16.68,16.65,16.66,192708.0,16.66,16.68,16.65,16.66,192708.0
2023-07-25 14:10:00,16.66,16.71,16.66,16.67,269663.0,16.66,16.71,16.66,16.67,269663.0
2023-07-25 14:15:00,16.68,16.68,16.62,16.64,372435.0,16.68,16.68,16.62,16.64,372435.0
2023-07-25 14:20:00,16.64,16.68,16.63,16.68,157403.0,16.64,16.68,16.63,16.68,157403.0
2023-07-25 14:25:00,16.67,16.69,16.66,16.66,156641.0,16.67,16.69,16.66,16.66,156641.0
2023-07-25 14:30:00,16.67,16.69,16.66,16.68,318396.0,16.67,16.69,16.66,16.68,318396.0
2023-07-25 14:35:00,16.68,16.71,16.67,16.71,244821.0,16.68,16.71,16.67,16.71,244821.0
2023-07-25 14:40:00,16.71,16.72,16.67,16.68,324372.0,16.71,16.72,16.67,16.68,324372.0
2023-07-25 14:45:00,16.68,16.68,16.61,16.62,336956.0,16.68,16.68,16.61,16.62,336956.0
2023-07-25 14:50:00,16.62,16.63,16.61,16.62,207896.0,16.62,16.63,16.61,16.62,207896.0
2023-07-25 14:55:00,16.61,16.63,16.6,16.61,188571.0,16.61,16.63,16.6,16.61,188571.0
2023-07-25 15:00:00,16.61,16.64,16.57,16.6,558380.0,16.61,16.64,16.57,16.6,558380.0
2023-07-25 15:05:00,16.6,16.63,16.59,16.63,483090.0,16.6,16.63,16.59,16.63,483090.0
2023-07-25 15:10:00,16.63,16.64,16.61,16.64,198456.0,16.63,16.64,16.61,16.64,198456.0
2023-07-25 15:15:00,16.64,16.67,16.63,16.66,336547.0,16.64,16.67,16.63,16.66,336547.0
2023-07-25 15:20:00,16.66,16.66,16.64,16.66,133971.0,16.66,16.66,16.64,16.66,133971.0
2023-07-25 15:25:00,16.66,16.69,16.65,16.68,254963.0,16.66,16.69,16.65,16.68,254963.0
2023-07-25 15:30:00,16.68,16.69,16.65,16.68,336366.0,16.68,16.69,16.65,16.68,336366.0
2023-07-25 15:35:00,16.68,16.7,16.67,16.69,251872.0,16.68,16.7,16.67,16.69,251872.0
2023-07-25 15:40:00,16.68,16.7,16.67,16.69,301968.0,16.68,16.7,16.67,16.69,301968.0
2023-07-25 15:45:00,16.69,16.69,16.64,16.64,416283.0,16.69,16.69,16.64,16.64,416283.0
2023-07-25 15:50:00,16.64,16.66,16.62,16.63,732535.0,16.64,16.66,16.62,16.63,732535.0
2023-07-25 15:55:00,16.63,16.65,16.62,16.64,973765.0,16.63,16.65,16.62,16.64,973765.0
2023-07-26 09:30:00,16.71,16.86,16.71,16.8,562092.0,16.71,16.86,16.71,16.8,562092.0
2023-07-26 09:35:00,16.8,16.86,16.76,16.84,338757.0,16.8,16.86,16.76,16.84,338757.0
2023-07-26 09:40:00,16.83,16.9,16.8,16.89,211351.0,16.83,16.9,16.8,16.89,211351.0
2023-07-26 09:45:00,16.89,16.89,16.76,16.79,357037.0,16.89,16.89,16.76,16.79,357037.0
2023-07-26 09:50:00,16.78,16.84,16.76,16.79,273539.0,16.78,16.84,16.76,16.79,273539.0
2023-07-26 09:55:00,16.79,16.79,16.69,16.7,255863.0,16.79,16.79,16.69,16.7,255863.0
2023-07-26 10:00:00,16.7,16.71,16.66,16.68,204750.0,16.7,16.71,16.66,16.68,204750.0
2023-07-26 10:05:00,16.67,16.74,16.66,16.7,273742.0,16.67,16.74,16.66,16.7,273742.0
2023-07-26 10:10:00,16.7,16.73,16.69,16.7,157147.0,16.7,16.73,16.69,16.7,157147.0
2023-07-26 10:15:00,16.7,16.73,16.66,16.7,220880.0,16.7,16.73,16.66,16.7,220880.0
2023-07-26 10:20:00,16.69,16.73,16.64,16.71,416240.0,16.69,16.73,16.64,16.71,416240.0
2023-07-26 10:25:00,16.73,16.75,16.7,16.72,140709.0,16.73,16.75,16.7,16.72,140709.0
2023-07-26 10:30:00,16.71,16.76,16.71,16.71,341323.0,16.71,16.76,16.71,16.71,341323.0
2023-07-26 10:35:00,16.72,16.72,16.67,16.69,283376.0,16.72,16.72,16.67,16.69,283376.0
2023-07-26 10:40:00,16.69,16.69,16.59,16.6,773578.0,16.69,16.69,16.59,16.6,773578.0
2023-07-26 10:45:00,16.6,16.61,16.54,16.59,471527.0,16.6,16.61,16.54,16.59,471527.0
2023-07-26 10:50:00,16.58,16.59,16.55,16.59,225778.0,16.58,16.59,16.55,16.59,225778.0
2023-07-26 10:55:00,16.59,16.59,16.53,16.54,232793.0,16.59,16.59,16.53,16.54,232793.0
2023-07-26 11:00:00,16.54,16.58,16.51,16.57,200496.0,16.54,16.58,16.51,16.57,200496.0
2023-07-26 11:05:00,16.57,16.6,16.56,16.58,297778.0,16.57,16.6,16.56,16.58,297778.0
2023-07-26 11:10:00,16.59,16.6,16.57,16.57,207444.0,16.59,16.6,16.57,16.57,207444.0
2023-07-26 11:15:00,16.58,16.59,16.54,16.54,255770.0,16.58,16.59,16.54,16.54,255770.0
2023-07-26 11:20:00,16.54,16.54,16.52,16.54,119360.0,16.54,16.54,16.52,16.54,119360.0
2023-07-26 11:25:00,16.54,16.58,16.53,16.56,192093.0,16.54,16.58,16.53,16.56,192093.0
2023-07-26 11:30:00,16.57,16.57,16.54,16.55,129148.0,16.57,16.57,16.54,16.55,129148.0
2023-07-26 11:35:00,16.55,16.6,16.54,16.59,376960.0,16.55,16.6,16.54,16.59,376960.0
2023-07-26 11:40:00,16.59,16.59,16.57,16.59,154563.0,16.59,16.59,16.57,16.59,154563.0
2023-07-26 11:45:00,16.59,16.6,16.54,16.57,218419.0,16.59,16.6,16.54,16.57,218419.0
2023-07-26 11:50:00,16.57,16.6,16.56,16.59,208709.0,16.57,16.6,16.56,16.59,208709.0
2023-07-26 11:55:00,16.59,16.6,16.57,16.59,206543.0,16.59,16.6,16.57,16.59,206543.0
2023-07-26 12:00:00,16.59,16.61,16.57,16.58,215027.0,16.59,16.61,16.57,16.58,215027.0
2023-07-26 12:05:00,16.58,16.59,16.57,16.57,100364.0,16.58,16.59,16.57,16.57,100364.0
2023-07-26 12:10:00,16.57,16.6,16.57,16.59,93253.0,16.57,16.6,16.57,16.59,93253.0
2023-07-26 12:15:00,16.58,16.62,16.58,16.61,216548.0,16.58,16.62,16.58,16.61,216548.0
2023-07-26 12:20:00,16.61,16.63,16.59,16.63,302671.0,16.61,16.63,16.59,16.63,302671.0
2023-07-26 12:25:00,16.62,16.65,16.61,16.62,331903.0,16.62,16.65,16.61,16.62,331903.0
2023-07-26 12:30:00,16.62,16.64,16.61,16.62,242440.0,16.62,16.64,16.61,16.62,242440.0
2023-07-26 12:35:00,16.61,16.64,16.6,16.63,211154.0,16.61,16.64,16.6,16.63,211154.0
2023-07-26 12:40:00,16.63,16.63,16.61,16.62,168094.0,16.63,16.63,16.61,16.62,168094.0
2023-07-26 12:45:00,16.62,16.64,16.61,16.62,159099.0,16.62,16.64,16.61,16.62,159099.0
2023-07-26 12:50:00,16.62,16.62,16.59,16.61,195137.0,16.62,16.62,16.59,16.61,195137.0
2023-07-26 12:55:00,16.61,16.64,16.6,16.64,183825.0,16.61,16.64,16.6,16.64,183825.0
2023-07-26 13:00:00,16.64,16.68,16.63,16.65,128187.0,16.64,16.68,16.63,16.65,128187.0
2023-07-26 13:05:00,16.66,16.66,16.64,16.66,70499.0,16.66,16.66,16.64,16.66,70499.0
2023-07-26 13:10:00,16.66,16.66,16.63,16.63,84646.0,16.66,16.66,16.63,16.63,84646.0
2023-07-26 13:15:00,16.64,16.65,16.62,16.62,208075.0,16.64,16.65,16.62,16.62,208075.0
2023-07-26 13:20:00,16.62,16.65,16.62,16.65,103531.0,16.62,16.65,16.62,16.65,103531.0
2023-07-26 13:25:00,16.64,16.67,16.64,16.66,187486.0,16.64,16.67,16.64,16.66,187486.0
2023-07-26 13:30:00,16.66,16.66,16.64,16.65,131286.0,16.66,16.66,16.64,16.65,131286.0
2023-07-26 13:35:00,16.64,16.68,16.64,16.66,194805.0,16.64,16.68,16.64,16.66,194805.0
2023-07-26 13:40:00,16.66,16.7,16.64,16.7,204911.0,16.66,16.7,16.64,16.7,204911.0
2023-07-26 13:45:00,16.7,16.71,16.67,16.67,252603.0,16.7,16.71,16.67,16.67,252603.0
2023-07-26 13:50:00,16.68,16.69,16.66,16.69,84170.0,16.68,16.69,16.66,16.69,84170.0
2023-07-26 13:55:00,16.68,16.69,16.67,16.68,70163.0,16.68,16.69,16.67,16.68,70163.0
2023-07-26 14:00:00,16.68,16.7,16.66,16.68,134666.0,16.68,16.7,16.66,16.68,134666.0
2023-07-26 14:05:00,16.67,16.71,16.67,16.7,126399.0,16.67,16.71,16.67,16.7,126399.0
2023-07-26 14:10:00,16.69,16.72,16.68,16.71,123941.0,16.69,16.72,16.68,16.71,123941.0
2023-07-26 14:15:00,16.71,16.75,16.71,16.73,278601.0,16.71,16.75,16.71,16.73,278601.0
2023-07-26 14:20:00,16.73,16.73,16.69,16.71,177355.0,16.73,16.73,16.69,16.71,177355.0
2023-07-26 14:25:00,16.72,16.75,16.7,16.75,129301.0,16.72,16.75,16.7,16.75,129301.0
2023-07-26 14:30:00,16.75,16.78,16.74,16.77,132040.0,16.75,16.78,16.74,16.77,132040.0
2023-07-26 14:35:00,16.77,16.8,16.75,16.8,150158.0,16.77,16.8,16.75,16.8,150158.0
2023-07-26 14:40:00,16.8,16.82,16.77,16.79,343654.0,16.8,16.82,16.77,16.79,343654.0
2023-07-26 14:45:00,16.79,16.8,16.74,16.76,233046.0,16.79,16.8,16.74,16.76,233046.0
2023-07-26 14:50:00,16.76,16.76,16.74,16.76,181171.0,16.76,16.76,16.74,16.76,181171.0
2023-07-26 14:55:00,16.76,16.76,16.71,16.73,241934.0,16.76,16.76,16.71,16.73,241934.0
2023-07-26 15:00:00,16.73,16.76,16.73,16.76,150511.0,16.73,16.76,16.73,16.76,150511.0
2023-07-26 15:05:00,16.76,16.76,16.7,16.71,504584.0,16.76,16.76,16.7,16.71,504584.0
2023-07-26 15:10:00,16.72,16.75,16.7,16.73,350030.0,16.72,16.75,16.7,16.73,350030.0
2023-07-26 15:15:00,16.73,16.74,16.7,16.74,267604.0,16.73,16.74,16.7,16.74,267604.0
2023-07-26 15:20:00,16.73,16.76,16.71,16.74,279038.0,16.73,16.76,16.71,16.74,279038.0
2023-07-26 15:25:00,16.73,16.76,16.72,16.76,355730.0,16.73,16.76,16.72,16.76,355730.0
2023-07-26 15:30:00,16.75,16.76,16.73,16.75,317798.0,16.75,16.76,16.73,16.75,317798.0
2023-07-26 15:35:00,16.74,16.75,16.71,16.73,304138.0,16.74,16.75,16.71,16.73,304138.0
2023-07-26 15:40:00,16.73,16.75,16.72,16.73,361041.0,16.73,16.75,16.72,16.73,361041.0
2023-07-26 15:45:00,16.73,16.74,16.71,16.71,393228.0,16.73,16.74,16.71,16.71,393228.0
2023-07-26 15:50:00,16.71,16.71,16.69,16.71,441263.0,16.71,16.71,16.69,16.71,441263.0
2023-07-26 15:55:00,16.71,16.76,16.7,16.76,951276.0,16.71,16.76,16.7,16.76,951276.0
2023-07-27 09:30:00,16.51,16.55,16.34,16.46,1210484.0,16.51,16.55,16.34,16.46,1210484.0
2023-07-27 09:35:00,16.46,16.63,16.45,16.63,676351.0,16.46,16.63,16.45,16.63,676351.0
2023-07-27 09:40:00,16.62,16.69,16.56,16.63,532710.0,16.62,16.69,16.56,16.63,532710.0
2023-07-27 09:45:00,16.64,16.64,16.55,16.59,407174.0,16.64,16.64,16.55,16.59,407174.0
2023-07-27 09:50:00,16.59,16.62,16.55,16.61,240819.0,16.59,16.62,16.55,16.61,240819.0
2023-07-27 09:55:00,16.62,16.62,16.53,16.55,290717.0,16.62,16.62,16.53,16.55,290717.0
2023-07-27 10:00:00,16.55,16.55,16.5,16.55,308720.0,16.55,16.55,16.5,16.55,308720.0
2023-07-27 10:05:00,16.55,16.56,16.51,16.52,209672.0,16.55,16.56,16.51,16.52,209672.0
2023-07-27 10:10:00,16.52,16.54,16.46,16.49,472185.0,16.52,16.54,16.46,16.49,472185.0
2023-07-27 10:15:00,16.5,16.5,16.42,16.43,497450.0,16.5,16.5,16.42,16.43,497450.0
2023-07-27 10:20:00,16.43,16.49,16.42,16.46,385486.0,16.43,16.49,16.42,16.46,385486.0
2023-07-27 10:25:00,16.45,16.45,16.34,16.38,818902.0,16.45,16.45,16.34,16.38,818902.0
2023-07-27 10:30:00,16.38,16.42,16.36,16.39,459332.0,16.38,16.42,16.36,16.39,459332.0
2023-07-27 10:35:00,16.39,16.47,16.39,16.45,400294.0,16.39,16.47,16.39,16.45,400294.0
2023-07-27 10:40:00,16.46,16.47,16.41,16.46,193193.0,16.46,16.47,16.41,16.46,193193.0
2023-07-27 10:45:00,16.46,16.49,16.42,16.45,186330.0,16.46,16.49,16.42,16.45,186330.0
2023-07-27 10:50:00,16.46,16.51,16.44,16.51,327241.0,16.46,16.51,16.44,16.51,327241.0
2023-07-27 10:55:00,16.5,16.5,16.46,16.47,430681.0,16.5,16.5,16.46,16.47,430681.0
2023-07-27 11:00:00,16.46,16.48,16.42,16.43,235746.0,16.46,16.48,16.42,16.43,235746.0
2023-07-27 11:05:00,16.43,16.44,16.4,16.41,206312.0,16.43,16.44,16.4,16.41,206312.0
2023-07-27 11:10:00,16.41,16.43,16.39,16.42,311020.0,16.41,16.43,16.39,16.42,311020.0
2023-07-27 11:15:00,16.41,16.46,16.4,16.45,256465.0,16.41,16.46,16.4,16.45,256465.0
2023-07-27 11:20:00,16.45,16.49,16.45,16.48,156454.0,16.45,16.49,16.45,16.48,156454.0
2023-07-27 11:25:00,16.49,16.52,16.48,16.5,259929.0,16.49,16.52,16.48,16.5,259929.0
2023-07-27 11:30:00,16.51,16.54,16.49,16.54,227705.0,16.51,16.54,16.49,16.54,227705.0
2023-07-27 11:35:00,16.53,16.57,16.52,16.56,191761.0,16.53,16.57,16.52,16.56,191761.0
2023-07-27 11:40:00,16.57,16.58,16.54,16.57,254260.0,16.57,16.58,16.54,16.57,254260.0
2023-07-27 11:45:00,16.57,16.58,16.55,16.57,231946.0,16.57,16.58,16.55,16.57,231946.0
2023-07-27 11:50:00,16.56,16.59,16.56,16.57,175753.0,16.56,16.59,16.56,16.57,175753.0
2023-07-27 11:55:00,16.57,16.6,16.56,16.59,130284.0,16.57,16.6,16.56,16.59,130284.0
2023-07-27 12:00:00,16.58,16.63,16.58,16.63,262120.0,16.58,16.63,16.58,16.63,262120.0
2023-07-27 12:05:00,16.63,16.65,16.62,16.64,126135.0,16.63,16.65,16.62,16.64,126135.0
2023-07-27 12:10:00,16.64,16.65,16.63,16.63,145340.0,16.64,16.65,16.63,16.63,145340.0
2023-07-27 12:15:00,16.63,16.65,16.63,16.65,102548.0,16.63,16.65,16.63,16.65,102548.0
2023-07-27 12:20:00,16.64,16.65,16.63,16.64,187021.0,16.64,16.65,16.63,16.64,187021.0
2023-07-27 12:25:00,16.64,16.67,16.63,16.64,220373.0,16.64,16.67,16.63,16.64,220373.0
2023-07-27 12:30:00,16.65,16.67,16.64,16.66,163436.0,16.65,16.67,16.64,16.66,163436.0
2023-07-27 12:35:00,16.67,16.69,16.66,16.67,163037.0,16.67,16.69,16.66,16.67,163037.0
2023-07-27 12:40:00,16.67,16.68,16.64,16.64,138726.0,16.67,16.68,16.64,16.64,138726.0
2023-07-27 12:45:00,16.64,16.67,16.64,16.64,143892.0,16.64,16.67,16.64,16.64,143892.0
2023-07-27 12:50:00,16.64,16.66,16.63,16.64,96246.0,16.64,16.66,16.63,16.64,96246.0
2023-07-27 12:55:00,16.64,16.66,16.64,16.66,106307.0,16.64,16.66,16.64,16.66,106307.0
2023-07-27 13:00:00,16.66,16.69,16.65,16.68,234652.0,16.66,16.69,16.65,16.68,234652.0
2023-07-27 13:05:00,16.68,16.69,16.62,16.64,284767.0,16.68,16.69,16.62,16.64,284767.0
2023-07-27 13:10:00,16.65,16.66,16.62,16.63,165422.0,16.65,16.66,16.62,16.63,165422.0
2023-07-27 13:15:00,16.62,16.63,16.58,16.58,209686.0,16.62,16.63,16.58,16.58,209686.0
2023-07-27 13:20:00,16.59,16.59,16.56,16.59,165747.0,16.59,16.59,16.56,16.59,165747.0
2023-07-27 13:25:00,16.58,16.59,16.56,16.58,85108.0,16.58,16.59,16.56,16.58,85108.0
2023-07-27 13:30:00,16.58,16.62,16.58,16.61,166280.0,16.58,16.62,16.58,16.61,166280.0
2023-07-27 13:35:00,16.61,16.61,16.58,16.59,146805.0,16.61,16.61,16.58,16.59,146805.0
2023-07-27 13:40:00,16.59,16.63,16.58,16.63,149466.0,16.59,16.63,16.58,16.63,149466.0
2023-07-27 13:45:00,16.63,16.66,16.62,16.66,192424.0,16.63,16.66,16.62,16.66,192424.0
2023-07-27 13:50:00,16.66,16.66,16.61,16.64,155977.0,16.66,16.66,16.61,16.64,155977.0
2023-07-27 13:55:00,16.64,16.65,16.63,16.64,37859.0,16.64,16.65,16.63,16.64,37859.0
2023-07-27 14:00:00,16.64,16.64,16.61,16.64,54314.0,16.64,16.64,16.61,16.64,54314.0
2023-07-27 14:05:00,16.64,16.64,16.61,16.62,107617.0,16.64,16.64,16.61,16.62,107617.0
2023-07-27 14:10:00,16.62,16.62,16.58,16.59,202153.0,16.62,16.62,16.58,16.59,202153.0
2023-07-27 14:15:00,16.59,16.62,16.59,16.62,146474.0,16.59,16.62,16.59,16.62,146474.0
2023-07-27 14:20:00,16.62,16.65,16.61,16.63,173619.0,16.62,16.65,16.61,16.63,173619.0
2023-07-27 14:25:00,16.64,16.64,16.6,16.6,205410.0,16.64,16.64,16.6,16.6,205410.0
2023-07-27 14:30:00,16.6,16.62,16.58,16.6,154996.0,16.6,16.62,16.58,16.6,154996.0
2023-07-27 14:35:00,16.59,16.6,16.54,16.54,131655.0,16.59,16.6,16.54,16.54,131655.0
2023-07-27 14:40:00,16.55,16.56,16.53,16.55,118487.0,16.55,16.56,16.53,16.55,118487.0
2023-07-27 14:45:00,16.55,16.56,16.52,16.54,142926.0,16.55,16.56,16.52,16.54,142926.0
2023-07-27 14:50:00,16.54,16.57,16.53,16.57,143865.0,16.54,16.57,16.53,16.57,143865.0
2023-07-27 14:55:00,16.57,16.57,16.53,16.54,116514.0,16.57,16.57,16.53,16.54,116514.0
2023-07-27 15:00:00,16.53,16.54,16.51,16.53,120762.0,16.53,16.54,16.51,16.53,120762.0
2023-07-27 15:05:00,16.53,16.53,16.49,16.52,169393.0,16.53,16.53,16.49,16.52,169393.0
2023-07-27 15:10:00,16.52,16.57,16.51,16.57,149206.0,16.52,16.57,16.51,16.57,149206.0
2023-07-27 15:15:00,16.56,16.59,16.56,16.58,198194.0,16.56,16.59,16.56,16.58,198194.0
2023-07-27 15:20:00,16.58,16.58,16.54,16.55,245555.0,16.58,16.58,16.54,16.55,245555.0
2023-07-27 15:25:00,16.55,16.55,16.52,16.53,169015.0,16.55,16.55,16.52,16.53,169015.0
2023-07-27 15:30:00,16.53,16.56,16.5,16.51,230399.0,16.53,16.56,16.5,16.51,230399.0
2023-07-27 15:35:00,16.51,16.52,16.48,16.48,276282.0,16.51,16.52,16.48,16.48,276282.0
2023-07-27 15:40:00,16.48,16.49,16.46,16.46,178871.0,16.48,16.49,16.46,16.46,178871.0
2023-07-27 15:45:00,16.47,16.47,16.43,16.44,279428.0,16.47,16.47,16.43,16.44,279428.0
2023-07-27 15:50:00,16.44,16.53,16.43,16.52,667022.0,16.44,16.53,16.43,16.52,667022.0
2023-07-27 15:55:00,16.53,16.57,16.51,16.56,1275131.0,16.53,16.57,16.51,16.56,1275131.0
2023-07-28 09:30:00,16.79,16.82,16.7,16.71,511356.0,16.79,16.82,16.7,16.71,511356.0
2023-07-28 09:35:00,16.7,16.79,16.65,16.77,224998.0,16.7,16.79,16.65,16.77,224998.0
2023-07-28 09:40:00,16.77,16.81,16.74,16.75,297671.0,16.77,16.81,16.74,16.75,297671.0
2023-07-28 09:45:00,16.76,16.86,16.74,16.84,376914.0,16.76,16.86,16.74,16.84,376914.0
2023-07-28 09:50:00,16.84,16.84,16.72,16.73,360220.0,16.84,16.84,16.72,16.73,360220.0
2023-07-28 09:55:00,16.73,16.76,16.72,16.73,206783.0,16.73,16.76,16.72,16.73,206783.0
2023-07-28 10:00:00,16.73,16.79,16.72,16.77,226656.0,16.73,16.79,16.72,16.77,226656.0
2023-07-28 10:05:00,16.77,16.77,16.71,16.76,159491.0,16.77,16.77,16.71,16.76,159491.0
2023-07-28 10:10:00,16.76,16.77,16.74,16.76,122208.0,16.76,16.77,16.74,16.76,122208.0
2023-07-28 10:15:00,16.76,16.82,16.76,16.8,235463.0,16.76,16.82,16.76,16.8,235463.0
2023-07-28 10:20:00,16.8,16.8,16.74,16.76,239720.0,16.8,16.8,16.74,16.76,239720.0
2023-07-28 10:25:00,16.76,16.76,16.7,16.71,205712.0,16.76,16.76,16.7,16.71,205712.0
2023-07-28 10:30:00,16.71,16.74,16.7,16.74,360162.0,16.71,16.74,16.7,16.74,360162.0
2023-07-28 10:35:00,16.73,16.77,16.71,16.71,299609.0,16.73,16.77,16.71,16.71,299609.0
2023-07-28 10:40:00,16.71,16.74,16.69,16.73,278190.0,16.71,16.74,16.69,16.73,278190.0
2023-07-28 10:45:00,16.73,16.73,16.69,16.73,147208.0,16.73,16.73,16.69,16.73,147208.0
2023-07-28 10:50:00,16.72,16.73,16.66,16.66,238032.0,16.72,16.73,16.66,16.66,238032.0
2023-07-28 10:55:00,16.67,16.72,16.66,16.71,198485.0,16.67,16.72,16.66,16.71,198485.0
2023-07-28 11:00:00,16.71,16.72,16.68,16.7,116900.0,16.71,16.72,16.68,16.7,116900.0
2023-07-28 11:05:00,16.7,16.7,16.64,16.65,208878.0,16.7,16.7,16.64,16.65,208878.0
2023-07-28 11:10:00,16.64,16.69,16.64,16.66,255324.0,16.64,16.69,16.64,16.66,255324.0
2023-07-28 11:15:00,16.66,16.69,16.65,16.68,223837.0,16.66,16.69,16.65,16.68,223837.0
2023-07-28 11:20:00,16.68,16.69,16.67,16.69,131068.0,16.68,16.69,16.67,16.69,131068.0
2023-07-28 11:25:00,16.69,16.72,16.68,16.71,234282.0,16.69,16.72,16.68,16.71,234282.0
2023-07-28 11:30:00,16.71,16.72,16.68,16.68,214448.0,16.71,16.72,16.68,16.68,214448.0
2023-07-28 11:35:00,16.68,16.69,16.66,16.67,281502.0,16.68,16.69,16.66,16.67,281502.0
2023-07-28 11:40:00,16.66,16.72,16.66,16.71,263457.0,16.66,16.72,16.66,16.71,263457.0
2023-07-28 11:45:00,16.71,16.73,16.7,16.7,203605.0,16.71,16.73,16.7,16.7,203605.0
2023-07-28 11:50:00,16.71,16.73,16.69,16.71,273877.0,16.71,16.73,16.69,16.71,273877.0
2023-07-28 11:55:00,16.71,16.71,16.7,16.71,133725.0,16.71,16.71,16.7,16.71,133725.0
2023-07-28 12:00:00,16.71,16.71,16.64,16.66,363289.0,16.71,16.71,16.64,16.66,363289.0
2023-07-28 12:05:00,16.66,16.67,16.64,16.64,233832.0,16.66,16.67,16.64,16.64,233832.0
2023-07-28 12:10:00,16.64,16.7,16.64,16.69,276704.0,16.64,16.7,16.64,16.69,276704.0
2023-07-28 12:15:00,16.69,16.7,16.67,16.68,100622.0,16.69,16.7,16.67,16.68,100622.0
2023-07-28 12:20:00,16.68,16.71,16.67,16.7,194374.0,16.68,16.71,16.67,16.7,194374.0
2023-07-28 12:25:00,16.7,16.7,16.66,16.69,184730.0,16.7,16.7,16.66,16.69,184730.0
2023-07-28 12:30:00,16.69,16.72,16.68,16.71,140407.0,16.69,16.72,16.68,16.71,140407.0
2023-07-28 12:35:00,16.71,16.73,16.7,16.7,156020.0,16.71,16.73,16.7,16.7,156020.0
2023-07-28 12:40:00,16.71,16.73,16.7,16.72,154903.0,16.71,16.73,16.7,16.72,154903.0
2023-07-28 12:45:00,16.71,16.72,16.7,16.71,181473.0,16.71,16.72,16.7,16.71,181473.0
2023-07-28 12:50:00,16.71,16.72,16.69,16.7,275722.0,16.71,16.72,16.69,16.7,275722.0
2023-07-28 12:55:00,16.7,16.72,16.69,16.71,167106.0,16.7,16.72,16.69,16.71,167106.0
2023-07-28 13:00:00,16.7,16.71,16.69,16.71,75031.0,16.7,16.71,16.69,16.71,75031.0
2023-07-28 13:05:00,16.71,16.71,16.67,16.69,121246.0,16.71,16.71,16.67,16.69,121246.0
2023-07-28 13:10:00,16.69,16.69,16.67,16.67,166302.0,16.69,16.69,16.67,16.67,166302.0
2023-07-28 13:15:00,16.68,16.68,16.66,16.66,136704.0,16.68,16.68,16.66,16.66,136704.0
2023-07-28 13:20:00,16.66,16.67,16.65,16.66,168255.0,16.66,16.67,16.65,16.66,168255.0
2023-07-28 13:25:00,16.65,16.66,16.63,16.64,198323.0,16.65,16.66,16.63,16.64,198323.0
2023-07-28 13:30:00,16.64,16.65,16.61,16.63,484717.0,16.64,16.65,16.61,16.63,484717.0
2023-07-28 13:35:00,16.62,16.65,16.61,16.63,356984.0,16.62,16.65,16.61,16.63,356984.0
2023-07-28 13:40:00,16.63,16.63,16.59,16.6,337331.0,16.63,16.63,16.59,16.6,337331.0
2023-07-28 13:45:00,16.61,16.61,16.59,16.61,130726.0,16.61,16.61,16.59,16.61,130726.0
2023-07-28 13:50:00,16.6,16.64,16.6,16.64,258092.0,16.6,16.64,16.6,16.64,258092.0
2023-07-28 13:55:00,16.63,16.66,16.63,16.64,188804.0,16.63,16.66,16.63,16.64,188804.0
2023-07-28 14:00:00,16.64,16.68,16.64,16.68,140922.0,16.64,16.68,16.64,16.68,140922.0
2023-07-28 14:05:00,16.68,16.69,16.67,16.68,150884.0,16.68,16.69,16.67,16.68,150884.0
2023-07-28 14:10:00,16.68,16.69,16.67,16.68,157838.0,16.68,16.69,16.67,16.68,157838.0
2023-07-28 14:15:00,16.67,16.69,16.67,16.69,101940.0,16.67,16.69,16.67,16.69,101940.0
2023-07-28 14:20:00,16.68,16.7,16.67,16.68,211298.0,16.68,16.7,16.67,16.68,211298.0
2023-07-28 14:25:00,16.68,16.71,16.67,16.71,79100.0,16.68,16.71,16.67,16.71,79100.0
2023-07-28 14:30:00,16.7,16.71,16.68,16.7,94214.0,16.7,16.71,16.68,16.7,94214.0
2023-07-28 14:35:00,16.7,16.7,16.68,16.7,89657.0,16.7,16.7,16.68,16.7,89657.0
2023-07-28 14:40:00,16.7,16.74,16.69,16.71,202719.0,16.7,16.74,16.69,16.71,202719.0
2023-07-28 14:45:00,16.72,16.75,16.71,16.73,236837.0,16.72,16.75,16.71,16.73,236837.0
2023-07-28 14:50:00,16.74,16.75,16.73,16.75,100548.0,16.74,16.75,16.73,16.75,100548.0
2023-07-28 14:55:00,16.74,16.75,16.73,16.75,77782.0,16.74,16.75,16.73,16.75,77782.0
2023-07-28 15:00:00,16.75,16.75,16.73,16.74,101515.0,16.75,16.75,16.73,16.74,101515.0
2023-07-28 15:05:00,16.75,16.77,16.74,16.76,170968.0,16.75,16.77,16.74,16.76,170968.0
2023-07-28 15:10:00,16.76,16.78,16.75,16.77,135404.0,16.76,16.78,16.75,16.77,135404.0
2023-07-28 15:15:00,16.76,16.77,16.75,16.77,134603.0,16.76,16.77,16.75,16.77,134603.0
2023-07-28 15:20:00,16.77,16.77,16.75,16.76,152619.0,16.77,16.77,16.75,16.76,152619.0
2023-07-28 15:25:00,16.76,16.78,16.75,16.76,239938.0,16.76,16.78,16.75,16.76,239938.0
2023-07-28 15:30:00,16.76,16.77,16.75,16.76,119633.0,16.76,16.77,16.75,16.76,119633.0
2023-07-28 15:35:00,16.76,16.77,16.75,16.76,101282.0,16.76,16.77,16.75,16.76,101282.0
2023-07-28 15:40:00,16.76,16.76,16.74,16.74,122384.0,16.76,16.76,16.74,16.74,122384.0
2023-07-28 15:45:00,16.75,16.77,16.73,16.77,281573.0,16.75,16.77,16.73,16.77,281573.0
2023-07-28 15:50:00,16.76,16.79,16.75,16.79,394028.0,16.76,16.79,16.75,16.79,394028.0
2023-07-28 15:55:00,16.79,16.8,16.77,16.78,735539.0,16.79,16.8,16.77,16.78,735539.0
2023-07-31 09:30:00,16.84,16.86,16.79,16.81,359439.0,16.84,16.86,16.79,16.81,359439.0
2023-07-31 09:35:00,16.81,16.87,16.74,16.78,428555.0,16.81,16.87,16.74,16.78,428555.0
2023-07-31 09:40:00,16.78,16.85,16.77,16.79,252833.0,16.78,16.85,16.77,16.79,252833.0
2023-07-31 09:45:00,16.79,16.84,16.77,16.81,174275.0,16.79,16.84,16.77,16.81,174275.0
2023-07-31 09:50:00,16.81,16.85,16.8,16.82,282841.0,16.81,16.85,16.8,16.82,282841.0
2023-07-31 09:55:00,16.82,16.85,16.79,16.82,339923.0,16.82,16.85,16.79,16.82,339923.0
2023-07-31 10:00:00,16.82,16.83,16.76,16.79,298643.0,16.82,16.83,16.76,16.79,298643.0
2023-07-31 10:05:00,16.79,16.83,16.78,16.79,150124.0,16.79,16.83,16.78,16.79,150124.0
2023-07-31 10:10:00,16.8,16.82,16.76,16.78,204665.0,16.8,16.82,16.76,16.78,204665.0
2023-07-31 10:15:00,16.77,16.8,16.75,16.76,173839.0,16.77,16.8,16.75,16.76,173839.0
2023-07-31 10:20:00,16.76,16.76,16.71,16.74,208156.0,16.76,16.76,16.71,16.74,208156.0
2023-07-31 10:25:00,16.74,16.75,16.7,16.73,246114.0,16.74,16.75,16.7,16.73,246114.0
2023-07-31 10:30:00,16.73,16.75,16.71,16.75,295757.0,16.73,16.75,16.71,16.75,295757.0
2023-07-31 10:35:00,16.75,16.81,16.74,16.77,395673.0,16.75,16.81,16.74,16.77,395673.0
2023-07-31 10:40:00,16.77,16.79,16.76,16.76,145633.0,16.77,16.79,16.76,16.76,145633.0
2023-07-31 10:45:00,16.76,16.77,16.73,16.73,262982.0,16.76,16.77,16.73,16.73,262982.0
2023-07-31 10:50:00,16.73,16.74,16.7,16.71,296539.0,16.73,16.74,16.7,16.71,296539.0
2023-07-31 10:55:00,16.7,16.71,16.67,16.69,311183.0,16.7,16.71,16.67,16.69,311183.0
2023-07-31 11:00:00,16.69,16.71,16.67,16.7,243031.0,16.69,16.71,16.67,16.7,243031.0
2023-07-31 11:05:00,16.7,16.71,16.68,16.69,154546.0,16.7,16.71,16.68,16.69,154546.0
2023-07-31 11:10:00,16.69,16.71,16.66,16.68,185316.0,16.69,16.71,16.66,16.68,185316.0
2023-07-31 11:15:00,16.68,16.7,16.67,16.7,207521.0,16.68,16.7,16.67,16.7,207521.0
2023-07-31 11:20:00,16.7,16.72,16.7,16.7,128544.0,16.7,16.72,16.7,16.7,128544.0
2023-07-31 11:25:00,16.71,16.71,16.67,16.68,164861.0,16.71,16.71,16.67,16.68,164861.0
2023-07-31 11:30:00,16.67,16.68,16.65,16.66,159979.0,16.67,16.68,16.65,16.66,159979.0
2023-07-31 11:35:00,16.66,16.67,16.64,16.64,216116.0,16.66,16.67,16.64,16.64,216116.0
2023-07-31 11:40:00,16.64,16.65,16.62,16.64,253725.0,16.64,16.65,16.62,16.64,253725.0
2023-07-31 11:45:00,16.65,16.65,16.62,16.64,206761.0,16.65,16.65,16.62,16.64,206761.0
2023-07-31 11:50:00,16.64,16.65,16.61,16.62,362160.0,16.64,16.65,16.61,16.62,362160.0
2023-07-31 11:55:00,16.62,16.65,16.61,16.62,163011.0,16.62,16.65,16.61,16.62,163011.0
2023-07-31 12:00:00,16.62,16.62,16.61,16.61,99630.0,16.62,16.62,16.61,16.61,99630.0
2023-07-31 12:05:00,16.62,16.62,16.59,16.6,196995.0,16.62,16.62,16.59,16.6,196995.0
2023-07-31 12:10:00,16.6,16.62,16.59,16.61,153257.0,16.6,16.62,16.59,16.61,153257.0
2023-07-31 12:15:00,16.62,16.64,16.6,16.63,298267.0,16.62,16.64,16.6,16.63,298267.0
2023-07-31 12:20:00,16.62,16.65,16.62,16.64,232337.0,16.62,16.65,16.62,16.64,232337.0
2023-07-31 12:25:00,16.64,16.64,16.6,16.62,121480.0,16.64,16.64,16.6,16.62,121480.0
2023-07-31 12:30:00,16.62,16.64,16.61,16.63,187436.0,16.62,16.64,16.61,16.63,187436.0
2023-07-31 12:35:00,16.62,16.64,16.61,16.64,127089.0,16.62,16.64,16.61,16.64,127089.0
2023-07-31 12:40:00,16.64,16.64,16.61,16.61,89318.0,16.64,16.64,16.61,16.61,89318.0
2023-07-31 12:45:00,16.62,16.63,16.61,16.62,74943.0,16.62,16.63,16.61,16.62,74943.0
2023-07-31 12:50:00,16.63,16.64,16.6,16.63,168519.0,16.63,16.64,16.6,16.63,168519.0
2023-07-31 12:55:00,16.63,16.63,16.6,16.63,143413.0,16.63,16.63,16.6,16.63,143413.0
2023-07-31 13:00:00,16.63,16.63,16.61,16.63,261599.0,16.63,16.63,16.61,16.63,261599.0
2023-07-31 13:05:00,16.63,16.65,16.62,16.64,211985.0,16.63,16.65,16.62,16.64,211985.0
2023-07-31 13:10:00,16.64,16.65,16.59,16.61,833646.0,16.64,16.65,16.59,16.61,833646.0
2023-07-31 13:15:00,16.62,16.62,16.6,16.61,267909.0,16.62,16.62,16.6,16.61,267909.0
2023-07-31 13:20:00,16.61,16.62,16.6,16.61,83848.0,16.61,16.62,16.6,16.61,83848.0
2023-07-31 13:25:00,16.61,16.63,16.59,16.62,194483.0,16.61,16.63,16.59,16.62,194483.0
2023-07-31 13:30:00,16.62,16.64,16.61,16.64,144158.0,16.62,16.64,16.61,16.64,144158.0
2023-07-31 13:35:00,16.64,16.65,16.63,16.64,145043.0,16.64,16.65,16.63,16.64,145043.0
2023-07-31 13:40:00,16.65,16.67,16.63,16.66,190983.0,16.65,16.67,16.63,16.66,190983.0
2023-07-31 13:45:00,16.66,16.66,16.64,16.65,86081.0,16.66,16.66,16.64,16.65,86081.0
2023-07-31 13:50:00,16.64,16.65,16.63,16.64,58907.0,16.64,16.65,16.63,16.64,58907.0
2023-07-31 13:55:00,16.64,16.66,16.62,16.66,171972.0,16.64,16.66,16.62,16.66,171972.0
2023-07-31 14:00:00,16.66,16.66,16.65,16.66,80079.0,16.66,16.66,16.65,16.66,80079.0
2023-07-31 14:05:00,16.66,16.68,16.65,16.68,154799.0,16.66,16.68,16.65,16.68,154799.0
2023-07-31 14:10:00,16.68,16.68,16.66,16.68,112469.0,16.68,16.68,16.66,16.68,112469.0
2023-07-31 14:15:00,16.68,16.68,16.67,16.68,137063.0,16.68,16.68,16.67,16.68,137063.0
2023-07-31 14:20:00,16.67,16.68,16.67,16.68,52091.0,16.67,16.68,16.67,16.68,52091.0
2023-07-31 14:25:00,16.68,16.71,16.67,16.71,215492.0,16.68,16.71,16.67,16.71,215492.0
2023-07-31 14:30:00,16.71,16.71,16.7,16.71,88720.0,16.71,16.71,16.7,16.71,88720.0
2023-07-31 14:35:00,16.71,16.73,16.7,16.71,186758.0,16.71,16.73,16.7,16.71,186758.0
2023-07-31 14:40:00,16.71,16.72,16.68,16.69,131548.0,16.71,16.72,16.68,16.69,131548.0
2023-07-31 14:45:00,16.69,16.7,16.64,16.64,373971.0,16.69,16.7,16.64,16.64,373971.0
2023-07-31 14:50:00,16.64,16.67,16.64,16.66,164778.0,16.64,16.67,16.64,16.66,164778.0
2023-07-31 14:55:00,16.66,16.66,16.65,16.66,80238.0,16.66,16.66,16.65,16.66,80238.0
2023-07-31 15:00:00,16.65,16.67,16.65,16.66,128369.0,16.65,16.67,16.65,16.66,128369.0
2023-07-31 15:05:00,16.66,16.67,16.63,16.64,325338.0,16.66,16.67,16.63,16.64,325338.0
2023-07-31 15:10:00,16.64,16.65,16.64,16.64,70398.0,16.64,16.65,16.64,16.64,70398.0
2023-07-31 15:15:00,16.64,16.67,16.64,16.66,147098.0,16.64,16.67,16.64,16.66,147098.0
2023-07-31 15:20:00,16.66,16.69,16.66,16.68,312481.0,16.66,16.69,16.66,16.68,312481.0
2023-07-31 15:25:00,16.68,16.68,16.66,16.66,144434.0,16.68,16.68,16.66,16.66,144434.0
2023-07-31 15:30:00,16.66,16.67,16.65,16.66,367754.0,16.66,16.67,16.65,16.66,367754.0
2023-07-31 15:35:00,16.66,16.67,16.65,16.66,168236.0,16.66,16.67,16.65,16.66,168236.0
2023-07-31 15:40:00,16.66,16.68,16.65,16.66,262331.0,16.66,16.68,16.65,16.66,262331.0
2023-07-31 15:45:00,16.66,16.66,16.61,16.64,651206.0,16.66,16.66,16.61,16.64,651206.0
2023-07-31 15:50:00,16.64,16.7,16.63,16.7,770015.0,16.64,16.7,16.63,16.7,770015.0
2023-07-31 15:55:00,16.7,16.74,16.68,16.74,1437175.0,16.7,16.74,16.68,16.74,1437175.0
2023-08-01 09:30:00,16.53,16.54,16.39,16.4,711819.0,16.53,16.54,16.39,16.4,711819.0
2023-08-01 09:35:00,16.4,16.44,16.33,16.34,543265.0,16.4,16.44,16.33,16.34,543265.0
2023-08-01 09:40:00,16.34,16.4,16.3,16.38,573631.0,16.34,16.4,16.3,16.38,573631.0
2023-08-01 09:45:00,16.38,16.38,16.28,16.33,681823.0,16.38,16.38,16.28,16.33,681823.0
2023-08-01 09:50:00,16.32,16.37,16.28,16.31,334320.0,16.32,16.37,16.28,16.31,334320.0
2023-08-01 09:55:00,16.3,16.36,16.29,16.32,294158.0,16.3,16.36,16.29,16.32,294158.0
2023-08-01 10:00:00,16.33,16.33,16.23,16.29,407200.0,16.33,16.33,16.23,16.29,407200.0
2023-08-01 10:05:00,16.28,16.33,16.27,16.32,282428.0,16.28,16.33,16.27,16.32,282428.0
2023-08-01 10:10:00,16.32,16.32,16.22,16.22,247078.0,16.32,16.32,16.22,16.22,247078.0
2023-08-01 10:15:00,16.22,16.23,16.19,16.21,389814.0,16.22,16.23,16.19,16.21,389814.0
2023-08-01 10:20:00,16.21,16.23,16.19,16.2,358799.0,16.21,16.23,16.19,16.2,358799.0
2023-08-01 10:25:00,16.19,16.2,16.11,16.12,417372.0,16.19,16.2,16.11,16.12,417372.0
2023-08-01 10:30:00,16.12,16.16,16.1,16.14,418806.0,16.12,16.16,16.1,16.14,418806.0
2023-08-01 10:35:00,16.14,16.14,16.08,16.09,521572.0,16.14,16.14,16.08,16.09,521572.0
2023-08-01 10:40:00,16.08,16.1,16.04,16.04,624518.0,16.08,16.1,16.04,16.04,624518.0
2023-08-01 10:45:00,16.04,16.06,15.99,16.04,1162343.0,16.04,16.06,15.99,16.04,1162343.0
2023-08-01 10:50:00,16.04,16.04,15.99,16.0,535139.0,16.04,16.04,15.99,16.0,535139.0
2023-08-01 10:55:00,16.0,16.04,16.0,16.0,410130.0,16.0,16.04,16.0,16.0,410130.0
2023-08-01 11:00:00,16.01,16.03,15.97,16.0,809870.0,16.01,16.03,15.97,16.0,809870.0
2023-08-01 11:05:00,15.99,16.0,15.96,16.0,691460.0,15.99,16.0,15.96,16.0,691460.0
2023-08-01 11:10:00,16.0,16.0,15.94,15.96,781770.0,16.0,16.0,15.94,15.96,781770.0
2023-08-01 11:15:00,15.95,16.02,15.95,16.02,474853.0,15.95,16.02,15.95,16.02,474853.0
2023-08-01 11:20:00,16.01,16.04,16.01,16.03,531612.0,16.01,16.04,16.01,16.03,531612.0
2023-08-01 11:25:00,16.02,16.13,16.02,16.13,725742.0,16.02,16.13,16.02,16.13,725742.0
2023-08-01 11:30:00,16.13,16.19,16.12,16.16,734763.0,16.13,16.19,16.12,16.16,734763.0
2023-08-01 11:35:00,16.16,16.18,16.13,16.18,651175.0,16.16,16.18,16.13,16.18,651175.0
2023-08-01 11:40:00,16.18,16.18,16.14,16.17,850527.0,16.18,16.18,16.14,16.17,850527.0
2023-08-01 11:45:00,16.16,16.18,16.13,16.18,479053.0,16.16,16.18,16.13,16.18,479053.0
2023-08-01 11:50:00,16.17,16.19,16.14,16.16,472109.0,16.17,16.19,16.14,16.16,472109.0
2023-08-01 11:55:00,16.16,16.17,16.12,16.14,703607.0,16.16,16.17,16.12,16.14,703607.0
2023-08-01 12:00:00,16.13,16.15,16.08,16.13,704370.0,16.13,16.15,16.08,16.13,704370.0
2023-08-01 12:05:00,16.13,16.15,16.08,16.14,583227.0,16.13,16.15,16.08,16.14,583227.0
2023-08-01 12:10:00,16.14,16.16,16.08,16.1,537690.0,16.14,16.16,16.08,16.1,537690.0
2023-08-01 12:15:00,16.09,16.14,16.08,16.12,364833.0,16.09,16.14,16.08,16.12,364833.0
2023-08-01 12:20:00,16.13,16.14,16.1,16.13,239021.0,16.13,16.14,16.1,16.13,239021.0
2023-08-01 12:25:00,16.12,16.14,16.11,16.13,183078.0,16.12,16.14,16.11,16.13,183078.0
2023-08-01 12:30:00,16.13,16.16,16.11,16.15,165205.0,16.13,16.16,16.11,16.15,165205.0
2023-08-01 12:35:00,16.14,16.16,16.13,16.15,179552.0,16.14,16.16,16.13,16.15,179552.0
2023-08-01 12:40:00,16.14,16.16,16.14,16.16,43668.0,16.14,16.16,16.14,16.16,43668.0
2023-08-01 12:45:00,16.16,16.18,16.15,16.16,202351.0,16.16,16.18,16.15,16.16,202351.0
2023-08-01 12:50:00,16.16,16.17,16.15,16.15,201418.0,16.16,16.17,16.15,16.15,201418.0
2023-08-01 12:55:00,16.15,16.17,16.14,16.17,124231.0,16.15,16.17,16.14,16.17,124231.0
2023-08-01 13:00:00,16.17,16.19,16.16,16.19,137868.0,16.17,16.19,16.16,16.19,137868.0
2023-08-01 13:05:00,16.19,16.2,16.18,16.19,109427.0,16.19,16.2,16.18,16.19,109427.0
2023-08-01 13:10:00,16.19,16.21,16.16,16.2,393996.0,16.19,16.21,16.16,16.2,393996.0
2023-08-01 13:15:00,16.2,16.21,16.18,16.21,140043.0,16.2,16.21,16.18,16.21,140043.0
2023-08-01 13:20:00,16.2,16.21,16.19,16.2,231161.0,16.2,16.21,16.19,16.2,231161.0
2023-08-01 13:25:00,16.2,16.21,16.18,16.2,199313.0,16.2,16.21,16.18,16.2,199313.0
2023-08-01 13:30:00,16.2,16.21,16.18,16.21,234354.0,16.2,16.21,16.18,16.21,234354.0
2023-08-01 13:35:00,16.21,16.21,16.19,16.21,121640.0,16.21,16.21,16.19,16.21,121640.0
2023-08-01 13:40:00,16.2,16.23,16.2,16.21,203072.0,16.2,16.23,16.2,16.21,203072.0
2023-08-01 13:45:00,16.21,16.22,16.17,16.18,140178.0,16.21,16.22,16.17,16.18,140178.0
2023-08-01 13:50:00,16.17,16.2,16.15,16.15,200827.0,16.17,16.2,16.15,16.15,200827.0
2023-08-01 13:55:00,16.16,16.17,16.15,16.15,208823.0,16.16,16.17,16.15,16.15,208823.0
2023-08-01 14:00:00,16.16,16.18,16.15,16.18,115614.0,16.16,16.18,16.15,16.18,115614.0
2023-08-01 14:05:00,16.18,16.21,16.17,16.21,374046.0,16.18,16.21,16.17,16.21,374046.0
2023-08-01 14:10:00,16.21,16.21,16.18,16.19,141372.0,16.21,16.21,16.18,16.19,141372.0
2023-08-01 14:15:00,16.19,16.2,16.18,16.19,97776.0,16.19,16.2,16.18,16.19,97776.0
2023-08-01 14:20:00,16.2,16.2,16.16,16.16,183395.0,16.2,16.2,16.16,16.16,183395.0
2023-08-01 14:25:00,16.16,16.17,16.13,16.15,204770.0,16.16,16.17,16.13,16.15,204770.0
2023-08-01 14:30:00,16.15,16.17,16.14,16.17,225355.0,16.15,16.17,16.14,16.17,225355.0
2023-08-01 14:35:00,16.17,16.2,16.16,16.2,188559.0,16.17,16.2,16.16,16.2,188559.0
2023-08-01 14:40:00,16.2,16.2,16.16,16.16,116547.0,16.2,16.2,16.16,16.16,116547.0
2023-08-01 14:45:00,16.16,16.2,16.16,16.18,160133.0,16.16,16.2,16.16,16.18,160133.0
2023-08-01 14:50:00,16.18,16.19,16.17,16.18,136358.0,16.18,16.19,16.17,16.18,136358.0
2023-08-01 14:55:00,16.18,16.18,16.17,16.18,56048.0,16.18,16.18,16.17,16.18,56048.0
2023-08-01 15:00:00,16.18,16.2,16.17,16.2,298086.0,16.18,16.2,16.17,16.2,298086.0
2023-08-01 15:05:00,16.19,16.23,16.18,16.21,304203.0,16.19,16.23,16.18,16.21,304203.0
2023-08-01 15:10:00,16.2,16.21,16.19,16.19,152708.0,16.2,16.21,16.19,16.19,152708.0
2023-08-01 15:15:00,16.2,16.22,16.19,16.21,197862.0,16.2,16.22,16.19,16.21,197862.0
2023-08-01 15:20:00,16.21,16.23,16.21,16.22,120522.0,16.21,16.23,16.21,16.22,120522.0
2023-08-01 15:25:00,16.23,16.23,16.2,16.21,148419.0,16.23,16.23,16.2,16.21,148419.0
2023-08-01 15:30:00,16.2,16.26,16.2,16.26,501870.0,16.2,16.26,16.2,16.26,501870.0
2023-08-01 15:35:00,16.26,16.26,16.22,16.24,270108.0,16.26,16.26,16.22,16.24,270108.0
2023-08-01 15:40:00,16.23,16.24,16.22,16.23,271442.0,16.23,16.24,16.22,16.23,271442.0
2023-08-01 15:45:00,16.23,16.24,16.22,16.23,352052.0,16.23,16.24,16.22,16.23,352052.0
2023-08-01 15:50:00,16.23,16.25,16.23,16.25,619474.0,16.23,16.25,16.23,16.25,619474.0
2023-08-01 15:55:00,16.25,16.25,16.22,16.23,744897.0,16.25,16.25,16.22,16.23,744897.0
2023-08-02 09:30:00,16.0,16.03,15.95,15.98,472327.0,16.0,16.03,15.95,15.98,472327.0
2023-08-02 09:35:00,15.98,16.03,15.94,16.02,388180.0,15.98,16.03,15.94,16.02,388180.0
2023-08-02 09:40:00,16.02,16.05,15.97,15.98,371931.0,16.02,16.05,15.97,15.98,371931.0
2023-08-02 09:45:00,15.98,16.01,15.95,16.0,209281.0,15.98,16.01,15.95,16.0,209281.0
2023-08-02 09:50:00,15.99,16.0,15.9,15.92,482585.0,15.99,16.0,15.9,15.92,482585.0
2023-08-02 09:55:00,15.92,15.93,15.85,15.85,501918.0,15.92,15.93,15.85,15.85,501918.0
2023-08-02 10:00:00,15.85,15.91,15.77,15.9,936596.0,15.85,15.91,15.77,15.9,936596.0
2023-08-02 10:05:00,15.9,15.92,15.87,15.88,355866.0,15.9,15.92,15.87,15.88,355866.0
2023-08-02 10:10:00,15.87,15.91,15.81,15.81,517812.0,15.87,15.91,15.81,15.81,517812.0
2023-08-02 10:15:00,15.81,15.84,15.78,15.83,659097.0,15.81,15.84,15.78,15.83,659097.0
2023-08-02 10:20:00,15.83,15.87,15.81,15.83,487285.0,15.83,15.87,15.81,15.83,487285.0
2023-08-02 10:25:00,15.82,15.91,15.82,15.87,602676.0,15.82,15.91,15.82,15.87,602676.0
2023-08-02 10:30:00,15.87,15.96,15.86,15.96,610832.0,15.87,15.96,15.86,15.96,610832.0
2023-08-02 10:35:00,15.95,15.96,15.89,15.9,459784.0,15.95,15.96,15.89,15.9,459784.0
2023-08-02 10:40:00,15.89,15.92,15.8,15.88,602773.0,15.89,15.92,15.8,15.88,602773.0
2023-08-02 10:45:00,15.87,15.92,15.85,15.9,452304.0,15.87,15.92,15.85,15.9,452304.0
2023-08-02 10:50:00,15.9,15.92,15.88,15.91,676569.0,15.9,15.92,15.88,15.91,676569.0
2023-08-02 10:55:00,15.91,15.92,15.87,15.9,405603.0,15.91,15.92,15.87,15.9,405603.0
2023-08-02 11:00:00,15.9,15.91,15.86,15.87,289179.0,15.9,15.91,15.86,15.87,289179.0
2023-08-02 11:05:00,15.87,15.89,15.85,15.89,313746.0,15.87,15.89,15.85,15.89,313746.0
2023-08-02 11:10:00,15.89,15.91,15.87,15.88,445916.0,15.89,15.91,15.87,15.88,445916.0
2023-08-02 11:15:00,15.88,15.89,15.86,15.86,353332.0,15.88,15.89,15.86,15.86,353332.0
2023-08-02 11:20:00,15.87,15.89,15.84,15.88,479701.0,15.87,15.89,15.84,15.88,479701.0
2023-08-02 11:25:00,15.88,15.89,15.86,15.88,262943.0,15.88,15.89,15.86,15.88,262943.0
2023-08-02 11:30:00,15.88,15.9,15.84,15.88,529965.0,15.88,15.9,15.84,15.88,529965.0
2023-08-02 11:35:00,15.88,15.93,15.87,15.91,409764.0,15.88,15.93,15.87,15.91,409764.0
2023-08-02 11:40:00,15.91,15.93,15.88,15.92,677224.0,15.91,15.93,15.88,15.92,677224.0
2023-08-02 11:45:00,15.91,15.92,15.84,15.88,403221.0,15.91,15.92,15.84,15.88,403221.0
2023-08-02 11:50:00,15.87,15.89,15.85,15.87,599975.0,15.87,15.89,15.85,15.87,599975.0
2023-08-02 11:55:00,15.87,15.92,15.86,15.9,311528.0,15.87,15.92,15.86,15.9,311528.0
2023-08-02 12:00:00,15.9,15.92,15.89,15.92,256156.0,15.9,15.92,15.89,15.92,256156.0
2023-08-02 12:05:00,15.92,15.93,15.88,15.92,278196.0,15.92,15.93,15.88,15.92,278196.0
2023-08-02 12:10:00,15.91,15.93,15.89,15.93,386523.0,15.91,15.93,15.89,15.93,386523.0
2023-08-02 12:15:00,15.92,15.96,15.91,15.96,540310.0,15.92,15.96,15.91,15.96,540310.0
2023-08-02 12:20:00,15.96,15.96,15.9,15.92,385856.0,15.96,15.96,15.9,15.92,385856.0
2023-08-02 12:25:00,15.92,15.94,15.91,15.93,343215.0,15.92,15.94,15.91,15.93,343215.0
2023-08-02 12:30:00,15.93,15.96,15.91,15.96,322884.0,15.93,15.96,15.91,15.96,322884.0
2023-08-02 12:35:00,15.96,15.99,15.95,15.97,476279.0,15.96,15.99,15.95,15.97,476279.0
2023-08-02 12:40:00,15.98,15.98,15.94,15.97,437725.0,15.98,15.98,15.94,15.97,437725.0
2023-08-02 12:45:00,15.97,15.99,15.95,15.97,619863.0,15.97,15.99,15.95,15.97,619863.0
2023-08-02 12:50:00,15.98,15.98,15.92,15.93,367576.0,15.98,15.98,15.92,15.93,367576.0
2023-08-02 12:55:00,15.92,15.94,15.92,15.94,169470.0,15.92,15.94,15.92,15.94,169470.0
2023-08-02 13:00:00,15.94,15.94,15.92,15.94,161263.0,15.94,15.94,15.92,15.94,161263.0
2023-08-02 13:05:00,15.94,15.97,15.92,15.97,303290.0,15.94,15.97,15.92,15.97,303290.0
2023-08-02 13:10:00,15.97,16.0,15.96,15.98,313354.0,15.97,16.0,15.96,15.98,313354.0
2023-08-02 13:15:00,15.99,16.03,15.97,16.0,383234.0,15.99,16.03,15.97,16.0,383234.0
2023-08-02 13:20:00,16.0,16.01,15.97,16.01,165047.0,16.0,16.01,15.97,16.01,165047.0
2023-08-02 13:25:00,16.0,16.02,16.0,16.02,159403.0,16.0,16.02,16.0,16.02,159403.0
2023-08-02 13:30:00,16.02,16.04,16.0,16.04,342042.0,16.02,16.04,16.0,16.04,342042.0
2023-08-02 13:35:00,16.04,16.06,16.03,16.04,184144.0,16.04,16.06,16.03,16.04,184144.0
2023-08-02 13:40:00,16.05,16.06,16.03,16.04,70966.0,16.05,16.06,16.03,16.04,70966.0
2023-08-02 13:45:00,16.04,16.07,16.03,16.04,142099.0,16.04,16.07,16.03,16.04,142099.0
2023-08-02 13:50:00,16.05,16.07,16.04,16.07,72185.0,16.05,16.07,16.04,16.07,72185.0
2023-08-02 13:55:00,16.07,16.08,16.04,16.07,274242.0,16.07,16.08,16.04,16.07,274242.0
2023-08-02 14:00:00,16.07,16.07,16.04,16.06,159942.0,16.07,16.07,16.04,16.06,159942.0
2023-08-02 14:05:00,16.07,16.08,16.06,16.06,100184.0,16.07,16.08,16.06,16.06,100184.0
2023-08-02 14:10:00,16.07,16.08,16.05,16.08,127418.0,16.07,16.08,16.05,16.08,127418.0
2023-08-02 14:15:00,16.08,16.1,16.07,16.09,136354.0,16.08,16.1,16.07,16.09,136354.0
2023-08-02 14:20:00,16.09,16.11,16.08,16.11,181397.0,16.09,16.11,16.08,16.11,181397.0
2023-08-02 14:25:00,16.11,16.11,16.08,16.1,188950.0,16.11,16.11,16.08,16.1,188950.0
2023-08-02 14:30:00,16.09,16.11,16.08,16.11,193946.0,16.09,16.11,16.08,16.11,193946.0
2023-08-02 14:35:00,16.11,16.11,16.06,16.06,195810.0,16.11,16.11,16.06,16.06,195810.0
2023-08-02 14:40:00,16.07,16.08,16.06,16.06,206503.0,16.07,16.08,16.06,16.06,206503.0
2023-08-02 14:45:00,16.06,16.07,16.05,16.06,244156.0,16.06,16.07,16.05,16.06,244156.0
2023-08-02 14:50:00,16.05,16.07,16.05,16.05,135027.0,16.05,16.07,16.05,16.05,135027.0
2023-08-02 14:55:00,16.05,16.06,16.04,16.05,138415.0,16.05,16.06,16.04,16.05,138415.0
2023-08-02 15:00:00,16.05,16.06,16.05,16.05,78084.0,16.05,16.06,16.05,16.05,78084.0
2023-08-02 15:05:00,16.05,16.06,16.03,16.04,115138.0,16.05,16.06,16.03,16.04,115138.0
2023-08-02 15:10:00,16.04,16.04,16.03,16.03,115365.0,16.04,16.04,16.03,16.03,115365.0
2023-08-02 15:15:00,16.04,16.05,16.03,16.05,180038.0,16.04,16.05,16.03,16.05,180038.0
2023-08-02 15:20:00,16.05,16.07,16.04,16.07,171803.0,16.05,16.07,16.04,16.07,171803.0
2023-08-02 15:25:00,16.07,16.07,16.01,16.02,182021.0,16.07,16.07,16.01,16.02,182021.0
2023-08-02 15:30:00,16.02,16.04,16.0,16.0,368660.0,16.02,16.04,16.0,16.0,368660.0
2023-08-02 15:35:00,16.0,16.02,15.99,15.99,188442.0,16.0,16.02,15.99,15.99,188442.0
2023-08-02 15:40:00,15.99,16.0,15.98,15.99,340825.0,15.99,16.0,15.98,15.99,340825.0
2023-08-02 15:45:00,15.98,16.0,15.97,15.98,320643.0,15.98,16.0,15.97,15.98,320643.0
2023-08-02 15:50:00,15.97,15.98,15.94,15.95,679003.0,15.97,15.98,15.94,15.95,679003.0
2023-08-02 15:55:00,15.94,15.96,15.94,15.95,861383.0,15.94,15.96,15.94,15.95,861383.0
2023-08-03 09:30:00,15.75,15.88,15.7,15.83,910038.0,15.75,15.88,15.7,15.83,910038.0
2023-08-03 09:35:00,15.84,15.92,15.83,15.85,252082.0,15.84,15.92,15.83,15.85,252082.0
2023-08-03 09:40:00,15.86,15.96,15.83,15.86,594559.0,15.86,15.96,15.83,15.86,594559.0
2023-08-03 09:45:00,15.85,15.91,15.84,15.9,364153.0,15.85,15.91,15.84,15.9,364153.0
2023-08-03 09:50:00,15.89,15.92,15.81,15.9,542770.0,15.89,15.92,15.81,15.9,542770.0
2023-08-03 09:55:00,15.9,15.93,15.87,15.88,196786.0,15.9,15.93,15.87,15.88,196786.0
2023-08-03 10:00:00,15.87,15.92,15.86,15.91,303579.0,15.87,15.92,15.86,15.91,303579.0
2023-08-03 10:05:00,15.92,15.94,15.84,15.85,291434.0,15.92,15.94,15.84,15.85,291434.0
2023-08-03 10:10:00,15.85,15.91,15.82,15.84,285023.0,15.85,15.91,15.82,15.84,285023.0
2023-08-03 10:15:00,15.84,15.86,15.82,15.86,369809.0,15.84,15.86,15.82,15.86,369809.0
2023-08-03 10:20:00,15.86,15.86,15.8,15.81,194832.0,15.86,15.86,15.8,15.81,194832.0
2023-08-03 10:25:00,15.8,15.82,15.75,15.81,707406.0,15.8,15.82,15.75,15.81,707406.0
2023-08-03 10:30:00,15.81,15.82,15.77,15.8,706740.0,15.81,15.82,15.77,15.8,706740.0
2023-08-03 10:35:00,15.81,15.82,15.73,15.8,1727847.0,15.81,15.82,15.73,15.8,1727847.0
2023-08-03 10:40:00,15.8,15.85,15.79,15.81,529305.0,15.8,15.85,15.79,15.81,529305.0
2023-08-03 10:45:00,15.81,15.82,15.79,15.8,324223.0,15.81,15.82,15.79,15.8,324223.0
2023-08-03 10:50:00,15.81,15.82,15.77,15.81,277927.0,15.81,15.82,15.77,15.81,277927.0
2023-08-03 10:55:00,15.8,15.82,15.8,15.8,323491.0,15.8,15.82,15.8,15.8,323491.0
2023-08-03 11:00:00,15.81,15.82,15.79,15.81,470122.0,15.81,15.82,15.79,15.81,470122.0
2023-08-03 11:05:00,15.81,15.82,15.79,15.8,348094.0,15.81,15.82,15.79,15.8,348094.0
2023-08-03 11:10:00,15.8,15.82,15.8,15.81,448430.0,15.8,15.82,15.8,15.81,448430.0
2023-08-03 11:15:00,15.81,15.84,15.8,15.83,175277.0,15.81,15.84,15.8,15.83,175277.0
2023-08-03 11:20:00,15.84,15.88,15.83,15.87,253002.0,15.84,15.88,15.83,15.87,253002.0
2023-08-03 11:25:00,15.88,15.89,15.84,15.86,763018.0,15.88,15.89,15.84,15.86,763018.0
2023-08-03 11:30:00,15.86,15.86,15.8,15.84,413354.0,15.86,15.86,15.8,15.84,413354.0
2023-08-03 11:35:00,15.84,15.85,15.8,15.81,855807.0,15.84,15.85,15.8,15.81,855807.0
2023-08-03 11:40:00,15.81,15.82,15.8,15.8,378235.0,15.81,15.82,15.8,15.8,378235.0
2023-08-03 11:45:00,15.81,15.82,15.79,15.81,490161.0,15.81,15.82,15.79,15.81,490161.0
2023-08-03 11:50:00,15.81,15.83,15.8,15.82,450241.0,15.81,15.83,15.8,15.82,450241.0
2023-08-03 11:55:00,15.81,15.87,15.8,15.85,755653.0,15.81,15.87,15.8,15.85,755653.0
2023-08-03 12:00:00,15.85,15.87,15.82,15.84,868903.0,15.85,15.87,15.82,15.84,868903.0
2023-08-03 12:05:00,15.84,15.86,15.82,15.83,467632.0,15.84,15.86,15.82,15.83,467632.0
2023-08-03 12:10:00,15.83,15.84,15.8,15.83,641626.0,15.83,15.84,15.8,15.83,641626.0
2023-08-03 12:15:00,15.83,15.85,15.8,15.85,314578.0,15.83,15.85,15.8,15.85,314578.0
2023-08-03 12:20:00,15.85,15.86,15.8,15.8,503807.0,15.85,15.86,15.8,15.8,503807.0
2023-08-03 12:25:00,15.8,15.82,15.76,15.78,1011019.0,15.8,15.82,15.76,15.78,1011019.0
2023-08-03 12:30:00,15.78,15.83,15.76,15.83,767793.0,15.78,15.83,15.76,15.83,767793.0
2023-08-03 12:35:00,15.83,15.86,15.82,15.84,382683.0,15.83,15.86,15.82,15.84,382683.0
2023-08-03 12:40:00,15.85,15.86,15.82,15.83,422931.0,15.85,15.86,15.82,15.83,422931.0
2023-08-03 12:45:00,15.83,15.84,15.81,15.81,447342.0,15.83,15.84,15.81,15.81,447342.0
2023-08-03 12:50:00,15.81,15.83,15.8,15.8,569216.0,15.81,15.83,15.8,15.8,569216.0
2023-08-03 12:55:00,15.81,15.85,15.8,15.84,421875.0,15.81,15.85,15.8,15.84,421875.0
2023-08-03 13:00:00,15.84,15.84,15.81,15.83,277743.0,15.84,15.84,15.81,15.83,277743.0
2023-08-03 13:05:00,15.83,15.83,15.8,15.8,233722.0,15.83,15.83,15.8,15.8,233722.0
2023-08-03 13:10:00,15.81,15.83,15.8,15.82,369290.0,15.81,15.83,15.8,15.82,369290.0
2023-08-03 13:15:00,15.81,15.85,15.8,15.84,252279.0,15.81,15.85,15.8,15.84,252279.0
2023-08-03 13:20:00,15.84,15.86,15.82,15.84,376614.0,15.84,15.86,15.82,15.84,376614.0
2023-08-03 13:25:00,15.83,15.85,15.81,15.82,393095.0,15.83,15.85,15.81,15.82,393095.0
2023-08-03 13:30:00,15.82,15.83,15.8,15.8,369169.0,15.82,15.83,15.8,15.8,369169.0
2023-08-03 13:35:00,15.8,15.82,15.78,15.81,342526.0,15.8,15.82,15.78,15.81,342526.0
2023-08-03 13:40:00,15.81,15.82,15.8,15.82,122836.0,15.81,15.82,15.8,15.82,122836.0
2023-08-03 13:45:00,15.81,15.84,15.8,15.83,210858.0,15.81,15.84,15.8,15.83,210858.0
2023-08-03 13:50:00,15.83,15.84,15.82,15.83,411573.0,15.83,15.84,15.82,15.83,411573.0
2023-08-03 13:55:00,15.84,15.84,15.81,15.81,256256.0,15.84,15.84,15.81,15.81,256256.0
2023-08-03 14:00:00,15.81,15.82,15.8,15.82,140483.0,15.81,15.82,15.8,15.82,140483.0
2023-08-03 14:05:00,15.81,15.82,15.8,15.8,153876.0,15.81,15.82,15.8,15.8,153876.0
2023-08-03 14:10:00,15.8,15.82,15.77,15.81,531065.0,15.8,15.82,15.77,15.81,531065.0
2023-08-03 14:15:00,15.81,15.82,15.8,15.81,249206.0,15.81,15.82,15.8,15.81,249206.0
2023-08-03 14:20:00,15.81,15.81,15.78,15.79,1364904.0,15.81,15.81,15.78,15.79,1364904.0
2023-08-03 14:25:00,15.79,15.81,15.78,15.81,362808.0,15.79,15.81,15.78,15.81,362808.0
2023-08-03 14:30:00,15.81,15.82,15.8,15.81,346286.0,15.81,15.82,15.8,15.81,346286.0
2023-08-03 14:35:00,15.8,15.84,15.8,15.84,264908.0,15.8,15.84,15.8,15.84,264908.0
2023-08-03 14:40:00,15.84,15.87,15.83,15.85,520498.0,15.84,15.87,15.83,15.85,520498.0
2023-08-03 14:45:00,15.85,15.86,15.84,15.85,212188.0,15.85,15.86,15.84,15.85,212188.0
2023-08-03 14:50:00,15.85,15.87,15.82,15.86,500854.0,15.85,15.87,15.82,15.86,500854.0
2023-08-03 14:55:00,15.87,15.87,15.83,15.85,298671.0,15.87,15.87,15.83,15.85,298671.0
2023-08-03 15:00:00,15.85,15.86,15.84,15.85,204710.0,15.85,15.86,15.84,15.85,204710.0
2023-08-03 15:05:00,15.86,15.86,15.82,15.84,423128.0,15.86,15.86,15.82,15.84,423128.0
2023-08-03 15:10:00,15.84,15.85,15.82,15.85,319583.0,15.84,15.85,15.82,15.85,319583.0
2023-08-03 15:15:00,15.85,15.88,15.84,15.88,273389.0,15.85,15.88,15.84,15.88,273389.0
2023-08-03 15:20:00,15.88,15.9,15.86,15.89,350102.0,15.88,15.9,15.86,15.89,350102.0
2023-08-03 15:25:00,15.89,15.9,15.88,15.89,230982.0,15.89,15.9,15.88,15.89,230982.0
2023-08-03 15:30:00,15.88,15.93,15.88,15.93,659146.0,15.88,15.93,15.88,15.93,659146.0
2023-08-03 15:35:00,15.93,15.95,15.92,15.95,408560.0,15.93,15.95,15.92,15.95,408560.0
2023-08-03 15:40:00,15.95,15.99,15.94,15.97,657864.0,15.95,15.99,15.94,15.97,657864.0
2023-08-03 15:45:00,15.97,15.99,15.96,15.99,769833.0,15.97,15.99,15.96,15.99,769833.0
2023-08-03 15:50:00,15.99,16.01,15.98,16.0,1029422.0,15.99,16.01,15.98,16.0,1029422.0
2023-08-03 15:55:00,15.99,16.02,15.97,15.99,2197918.0,15.99,16.02,15.97,15.99,2197918.0
2023-08-04 09:30:00,16.1,16.19,16.0,16.03,505579.0,16.1,16.19,16.0,16.03,505579.0
2023-08-04 09:35:00,16.03,16.03,15.88,15.89,413779.0,16.03,16.03,15.88,15.89,413779.0
2023-08-04 09:40:00,15.88,15.99,15.86,15.98,326082.0,15.88,15.99,15.86,15.98,326082.0
2023-08-04 09:45:00,15.98,16.03,15.92,15.97,189095.0,15.98,16.03,15.92,15.97,189095.0
2023-08-04 09:50:00,15.97,15.97,15.91,15.94,185932.0,15.97,15.97,15.91,15.94,185932.0
2023-08-04 09:55:00,15.94,15.96,15.88,15.89,281462.0,15.94,15.96,15.88,15.89,281462.0
2023-08-04 10:00:00,15.89,15.94,15.88,15.92,317781.0,15.89,15.94,15.88,15.92,317781.0
2023-08-04 10:05:00,15.92,16.0,15.9,15.99,541227.0,15.92,16.0,15.9,15.99,541227.0
2023-08-04 10:10:00,15.99,16.01,15.94,15.95,130869.0,15.99,16.01,15.94,15.95,130869.0
2023-08-04 10:15:00,15.95,15.97,15.92,15.94,256229.0,15.95,15.97,15.92,15.94,256229.0
2023-08-04 10:20:00,15.93,15.97,15.91,15.97,165597.0,15.93,15.97,15.91,15.97,165597.0
2023-08-04 10:25:00,15.97,16.0,15.96,15.99,384335.0,15.97,16.0,15.96,15.99,384335.0
2023-08-04 10:30:00,15.99,16.0,15.95,15.97,270656.0,15.99,16.0,15.95,15.97,270656.0
2023-08-04 10:35:00,15.97,16.0,15.94,16.0,248583.0,15.97,16.0,15.94,16.0,248583.0
2023-08-04 10:40:00,16.0,16.05,15.98,16.05,298783.0,16.0,16.05,15.98,16.05,298783.0
2023-08-04 10:45:00,16.05,16.05,15.99,16.03,348161.0,16.05,16.05,15.99,16.03,348161.0
2023-08-04 10:50:00,16.02,16.03,15.95,15.97,502990.0,16.02,16.03,15.95,15.97,502990.0
2023-08-04 10:55:00,15.97,16.02,15.96,16.01,380141.0,15.97,16.02,15.96,16.01,380141.0
2023-08-04 11:00:00,16.02,16.03,15.96,16.0,535532.0,16.02,16.03,15.96,16.0,535532.0
2023-08-04 11:05:00,15.99,16.0,15.95,15.98,308631.0,15.99,16.0,15.95,15.98,308631.0
2023-08-04 11:10:00,15.98,16.0,15.97,16.0,99582.0,15.98,16.0,15.97,16.0,99582.0
2023-08-04 11:15:00,15.99,16.01,15.96,15.98,440848.0,15.99,16.01,15.96,15.98,440848.0
2023-08-04 11:20:00,15.99,16.0,15.96,15.99,575472.0,15.99,16.0,15.96,15.99,575472.0
2023-08-04 11:25:00,15.99,16.06,15.98,16.04,824947.0,15.99,16.06,15.98,16.04,824947.0
2023-08-04 11:30:00,16.05,16.05,15.98,15.98,363709.0,16.05,16.05,15.98,15.98,363709.0
2023-08-04 11:35:00,15.99,15.99,15.93,15.95,642118.0,15.99,15.99,15.93,15.95,642118.0
2023-08-04 11:40:00,15.94,15.96,15.93,15.95,218176.0,15.94,15.96,15.93,15.95,218176.0
2023-08-04 11:45:00,15.95,15.95,15.92,15.94,149172.0,15.95,15.95,15.92,15.94,149172.0
2023-08-04 11:50:00,15.93,15.95,15.91,15.92,390461.0,15.93,15.95,15.91,15.92,390461.0
2023-08-04 11:55:00,15.92,15.92,15.9,15.91,126905.0,15.92,15.92,15.9,15.91,126905.0
2023-08-04 12:00:00,15.91,15.93,15.9,15.92,163288.0,15.91,15.93,15.9,15.92,163288.0
2023-08-04 12:05:00,15.93,15.93,15.89,15.91,410225.0,15.93,15.93,15.89,15.91,410225.0
2023-08-04 12:10:00,15.9,15.93,15.9,15.92,155567.0,15.9,15.93,15.9,15.92,155567.0
2023-08-04 12:15:00,15.93,15.96,15.91,15.95,318544.0,15.93,15.96,15.91,15.95,318544.0
2023-08-04 12:20:00,15.95,15.95,15.91,15.94,321424.0,15.95,15.95,15.91,15.94,321424.0
2023-08-04 12:25:00,15.94,15.95,15.92,15.95,396022.0,15.94,15.95,15.92,15.95,396022.0
2023-08-04 12:30:00,15.94,15.96,15.94,15.96,198856.0,15.94,15.96,15.94,15.96,198856.0
2023-08-04 12:35:00,15.95,15.96,15.91,15.95,274800.0,15.95,15.96,15.91,15.95,274800.0
2023-08-04 12:40:00,15.95,15.98,15.94,15.98,312719.0,15.95,15.98,15.94,15.98,312719.0
2023-08-04 12:45:00,15.98,15.98,15.94,15.95,310655.0,15.98,15.98,15.94,15.95,310655.0
2023-08-04 12:50:00,15.95,15.96,15.93,15.96,215489.0,15.95,15.96,15.93,15.96,215489.0
2023-08-04 12:55:00,15.96,15.96,15.93,15.95,159384.0,15.96,15.96,15.93,15.95,159384.0
2023-08-04 13:00:00,15.95,15.97,15.94,15.96,162763.0,15.95,15.97,15.94,15.96,162763.0
2023-08-04 13:05:00,15.96,15.96,15.94,15.95,71034.0,15.96,15.96,15.94,15.95,71034.0
2023-08-04 13:10:00,15.95,15.95,15.92,15.93,320356.0,15.95,15.95,15.92,15.93,320356.0
2023-08-04 13:15:00,15.93,15.94,15.9,15.91,312611.0,15.93,15.94,15.9,15.91,312611.0
2023-08-04 13:20:00,15.91,15.93,15.91,15.93,43071.0,15.91,15.93,15.91,15.93,43071.0
2023-08-04 13:25:00,15.93,15.93,15.9,15.92,124903.0,15.93,15.93,15.9,15.92,124903.0
2023-08-04 13:30:00,15.92,15.93,15.91,15.91,67482.0,15.92,15.93,15.91,15.91,67482.0
2023-08-04 13:35:00,15.92,15.93,15.91,15.93,107591.0,15.92,15.93,15.91,15.93,107591.0
2023-08-04 13:40:00,15.92,15.94,15.91,15.92,128866.0,15.92,15.94,15.91,15.92,128866.0
2023-08-04 13:45:00,15.91,15.94,15.91,15.93,127782.0,15.91,15.94,15.91,15.93,127782.0
2023-08-04 13:50:00,15.93,15.93,15.9,15.92,95337.0,15.93,15.93,15.9,15.92,95337.0
2023-08-04 13:55:00,15.93,15.93,15.9,15.91,184966.0,15.93,15.93,15.9,15.91,184966.0
2023-08-04 14:00:00,15.91,15.91,15.87,15.88,220088.0,15.91,15.91,15.87,15.88,220088.0
2023-08-04 14:05:00,15.87,15.89,15.87,15.88,330371.0,15.87,15.89,15.87,15.88,330371.0
2023-08-04 14:10:00,15.88,15.89,15.86,15.87,265343.0,15.88,15.89,15.86,15.87,265343.0
2023-08-04 14:15:00,15.87,15.89,15.85,15.89,310343.0,15.87,15.89,15.85,15.89,310343.0
2023-08-04 14:20:00,15.88,15.89,15.84,15.85,169398.0,15.88,15.89,15.84,15.85,169398.0
2023-08-04 14:25:00,15.84,15.86,15.83,15.84,287092.0,15.84,15.86,15.83,15.84,287092.0
2023-08-04 14:30:00,15.83,15.84,15.82,15.84,128202.0,15.83,15.84,15.82,15.84,128202.0
2023-08-04 14:35:00,15.83,15.85,15.82,15.84,157502.0,15.83,15.85,15.82,15.84,157502.0
2023-08-04 14:40:00,15.84,15.85,15.82,15.83,143525.0,15.84,15.85,15.82,15.83,143525.0
2023-08-04 14:45:00,15.83,15.83,15.8,15.8,327216.0,15.83,15.83,15.8,15.8,327216.0
2023-08-04 14:50:00,15.81,15.82,15.8,15.8,286204.0,15.81,15.82,15.8,15.8,286204.0
2023-08-04 14:55:00,15.8,15.83,15.79,15.81,298151.0,15.8,15.83,15.79,15.81,298151.0
2023-08-04 15:00:00,15.81,15.83,15.8,15.81,121810.0,15.81,15.83,15.8,15.81,121810.0
2023-08-04 15:05:00,15.81,15.81,15.78,15.79,215901.0,15.81,15.81,15.78,15.79,215901.0
2023-08-04 15:10:00,15.79,15.81,15.78,15.81,133500.0,15.79,15.81,15.78,15.81,133500.0
2023-08-04 15:15:00,15.81,15.82,15.79,15.79,225313.0,15.81,15.82,15.79,15.79,225313.0
2023-08-04 15:20:00,15.79,15.81,15.78,15.8,229548.0,15.79,15.81,15.78,15.8,229548.0
2023-08-04 15:25:00,15.8,15.82,15.79,15.82,115470.0,15.8,15.82,15.79,15.82,115470.0
2023-08-04 15:30:00,15.82,15.83,15.8,15.82,158508.0,15.82,15.83,15.8,15.82,158508.0
2023-08-04 15:35:00,15.82,15.83,15.79,15.79,266570.0,15.82,15.83,15.79,15.79,266570.0
2023-08-04 15:40:00,15.79,15.8,15.78,15.8,230517.0,15.79,15.8,15.78,15.8,230517.0
2023-08-04 15:45:00,15.79,15.8,15.78,15.79,247932.0,15.79,15.8,15.78,15.79,247932.0
2023-08-04 15:50:00,15.79,15.83,15.79,15.82,556068.0,15.79,15.83,15.79,15.82,556068.0
2023-08-04 15:55:00,15.82,15.86,15.8,15.85,970020.0,15.82,15.86,15.8,15.85,970020.0
2023-08-07 09:30:00,15.73,16.0,15.69,15.88,779469.0,15.73,16.0,15.69,15.88,779469.0
2023-08-07 09:35:00,15.87,15.93,15.81,15.91,454209.0,15.87,15.93,15.81,15.91,454209.0
2023-08-07 09:40:00,15.91,15.95,15.88,15.94,238514.0,15.91,15.95,15.88,15.94,238514.0
2023-08-07 09:45:00,15.94,15.98,15.9,15.92,235303.0,15.94,15.98,15.9,15.92,235303.0
2023-08-07 09:50:00,15.92,15.99,15.92,15.96,169149.0,15.92,15.99,15.92,15.96,169149.0
2023-08-07 09:55:00,15.96,15.97,15.91,15.97,177088.0,15.96,15.97,15.91,15.97,177088.0
2023-08-07 10:00:00,15.97,15.98,15.85,15.85,402916.0,15.97,15.98,15.85,15.85,402916.0
2023-08-07 10:05:00,15.85,15.88,15.82,15.85,401336.0,15.85,15.88,15.82,15.85,401336.0
2023-08-07 10:10:00,15.85,15.89,15.84,15.89,237533.0,15.85,15.89,15.84,15.89,237533.0
2023-08-07 10:15:00,15.89,15.89,15.83,15.87,290223.0,15.89,15.89,15.83,15.87,290223.0
2023-08-07 10:20:00,15.87,15.87,15.81,15.86,256338.0,15.87,15.87,15.81,15.86,256338.0
2023-08-07 10:25:00,15.86,15.87,15.81,15.83,415744.0,15.86,15.87,15.81,15.83,415744.0
2023-08-07 10:30:00,15.84,15.86,15.8,15.84,318451.0,15.84,15.86,15.8,15.84,318451.0
2023-08-07 10:35:00,15.84,15.85,15.8,15.83,252929.0,15.84,15.85,15.8,15.83,252929.0
2023-08-07 10:40:00,15.83,15.84,15.79,15.83,377250.0,15.83,15.84,15.79,15.83,377250.0
2023-08-07 10:45:00,15.83,15.91,15.83,15.9,689767.0,15.83,15.91,15.83,15.9,689767.0
2023-08-07 10:50:00,15.9,15.9,15.83,15.87,371308.0,15.9,15.9,15.83,15.87,371308.0
2023-08-07 10:55:00,15.86,15.89,15.84,15.88,375176.0,15.86,15.89,15.84,15.88,375176.0
2023-08-07 11:00:00,15.88,15.9,15.84,15.89,332987.0,15.88,15.9,15.84,15.89,332987.0
2023-08-07 11:05:00,15.88,15.89,15.85,15.85,475381.0,15.88,15.89,15.85,15.85,475381.0
2023-08-07 11:10:00,15.85,15.86,15.83,15.86,423251.0,15.85,15.86,15.83,15.86,423251.0
2023-08-07 11:15:00,15.86,15.86,15.77,15.78,533907.0,15.86,15.86,15.77,15.78,533907.0
2023-08-07 11:20:00,15.79,15.81,15.78,15.78,328918.0,15.79,15.81,15.78,15.78,328918.0
2023-08-07 11:25:00,15.79,15.8,15.74,15.76,426362.0,15.79,15.8,15.74,15.76,426362.0
2023-08-07 11:30:00,15.76,15.79,15.73,15.78,480416.0,15.76,15.79,15.73,15.78,480416.0
2023-08-07 11:35:00,15.78,15.79,15.77,15.78,410825.0,15.78,15.79,15.77,15.78,410825.0
2023-08-07 11:40:00,15.78,15.8,15.77,15.8,296782.0,15.78,15.8,15.77,15.8,296782.0
2023-08-07 11:45:00,15.8,15.82,15.79,15.82,222153.0,15.8,15.82,15.79,15.82,222153.0
2023-08-07 11:50:00,15.82,15.84,15.8,15.83,336567.0,15.82,15.84,15.8,15.83,336567.0
2023-08-07 11:55:00,15.83,15.86,15.82,15.86,295486.0,15.83,15.86,15.82,15.86,295486.0
2023-08-07 12:00:00,15.85,15.87,15.82,15.83,331957.0,15.85,15.87,15.82,15.83,331957.0
2023-08-07 12:05:00,15.83,15.85,15.81,15.83,227235.0,15.83,15.85,15.81,15.83,227235.0
2023-08-07 12:10:00,15.83,15.84,15.8,15.82,224248.0,15.83,15.84,15.8,15.82,224248.0
2023-08-07 12:15:00,15.83,15.83,15.77,15.79,292861.0,15.83,15.83,15.77,15.79,292861.0
2023-08-07 12:20:00,15.79,15.81,15.77,15.79,151127.0,15.79,15.81,15.77,15.79,151127.0
2023-08-07 12:25:00,15.78,15.82,15.78,15.79,248056.0,15.78,15.82,15.78,15.79,248056.0
2023-08-07 12:30:00,15.79,15.81,15.77,15.79,239906.0,15.79,15.81,15.77,15.79,239906.0
2023-08-07 12:35:00,15.79,15.82,15.78,15.82,172316.0,15.79,15.82,15.78,15.82,172316.0
2023-08-07 12:40:00,15.81,15.82,15.79,15.8,128498.0,15.81,15.82,15.79,15.8,128498.0
2023-08-07 12:45:00,15.81,15.83,15.79,15.83,113692.0,15.81,15.83,15.79,15.83,113692.0
2023-08-07 12:50:00,15.82,15.84,15.82,15.83,51766.0,15.82,15.84,15.82,15.83,51766.0
2023-08-07 12:55:00,15.83,15.85,15.82,15.85,174717.0,15.83,15.85,15.82,15.85,174717.0
2023-08-07 13:00:00,15.85,15.86,15.83,15.85,252419.0,15.85,15.86,15.83,15.85,252419.0
2023-08-07 13:05:00,15.85,15.85,15.8,15.82,227571.0,15.85,15.85,15.8,15.82,227571.0
2023-08-07 13:10:00,15.82,15.86,15.81,15.83,140725.0,15.82,15.86,15.81,15.83,140725.0
2023-08-07 13:15:00,15.84,15.87,15.83,15.87,64546.0,15.84,15.87,15.83,15.87,64546.0
2023-08-07 13:20:00,15.86,15.88,15.85,15.87,141719.0,15.86,15.88,15.85,15.87,141719.0
2023-08-07 13:25:00,15.88,15.89,15.87,15.88,95006.0,15.88,15.89,15.87,15.88,95006.0
2023-08-07 13:30:00,15.89,15.9,15.87,15.9,195686.0,15.89,15.9,15.87,15.9,195686.0
2023-08-07 13:35:00,15.9,15.91,15.88,15.89,133653.0,15.9,15.91,15.88,15.89,133653.0
2023-08-07 13:40:00,15.89,15.91,15.89,15.91,109664.0,15.89,15.91,15.89,15.91,109664.0
2023-08-07 13:45:00,15.9,15.92,15.9,15.92,88165.0,15.9,15.92,15.9,15.92,88165.0
2023-08-07 13:50:00,15.92,15.95,15.9,15.92,391418.0,15.92,15.95,15.9,15.92,391418.0
2023-08-07 13:55:00,15.92,15.94,15.91,15.92,92895.0,15.92,15.94,15.91,15.92,92895.0
2023-08-07 14:00:00,15.92,15.96,15.91,15.93,298502.0,15.92,15.96,15.91,15.93,298502.0
2023-08-07 14:05:00,15.93,15.95,15.92,15.94,229208.0,15.93,15.95,15.92,15.94,229208.0
2023-08-07 14:10:00,15.94,15.94,15.91,15.92,155322.0,15.94,15.94,15.91,15.92,155322.0
2023-08-07 14:15:00,15.93,15.95,15.92,15.95,122219.0,15.93,15.95,15.92,15.95,122219.0
2023-08-07 14:20:00,15.95,15.96,15.92,15.93,133001.0,15.95,15.96,15.92,15.93,133001.0
2023-08-07 14:25:00,15.93,15.95,15.91,15.95,230449.0,15.93,15.95,15.91,15.95,230449.0
2023-08-07 14:30:00,15.95,15.96,15.94,15.96,114409.0,15.95,15.96,15.94,15.96,114409.0
2023-08-07 14:35:00,15.96,15.96,15.94,15.95,115844.0,15.96,15.96,15.94,15.95,115844.0
2023-08-07 14:40:00,15.95,15.96,15.95,15.96,47169.0,15.95,15.96,15.95,15.96,47169.0
2023-08-07 14:45:00,15.96,15.97,15.94,15.95,125020.0,15.96,15.97,15.94,15.95,125020.0
2023-08-07 14:50:00,15.95,15.96,15.94,15.95,104139.0,15.95,15.96,15.94,15.95,104139.0
2023-08-07 14:55:00,15.95,15.96,15.95,15.95,38145.0,15.95,15.96,15.95,15.95,38145.0
2023-08-07 15:00:00,15.96,15.98,15.95,15.97,125056.0,15.96,15.98,15.95,15.97,125056.0
2023-08-07 15:05:00,15.97,15.97,15.95,15.97,107547.0,15.97,15.97,15.95,15.97,107547.0
2023-08-07 15:10:00,15.97,15.98,15.96,15.97,93523.0,15.97,15.98,15.96,15.97,93523.0
2023-08-07 15:15:00,15.96,15.98,15.94,15.95,189203.0,15.96,15.98,15.94,15.95,189203.0
2023-08-07 15:20:00,15.95,15.95,15.94,15.95,78615.0,15.95,15.95,15.94,15.95,78615.0
2023-08-07 15:25:00,15.94,15.95,15.93,15.93,128107.0,15.94,15.95,15.93,15.93,128107.0
2023-08-07 15:30:00,15.94,15.97,15.93,15.97,183989.0,15.94,15.97,15.93,15.97,183989.0
2023-08-07 15:35:00,15.97,15.99,15.96,15.98,267932.0,15.97,15.99,15.96,15.98,267932.0
2023-08-07 15:40:00,15.98,16.01,15.97,15.99,620910.0,15.98,16.01,15.97,15.99,620910.0
2023-08-07 15:45:00,15.98,16.0,15.97,15.98,263004.0,15.98,16.0,15.97,15.98,263004.0
2023-08-07 15:50:00,15.99,16.0,15.96,15.98,599200.0,15.99,16.0,15.96,15.98,599200.0
2023-08-07 15:55:00,15.98,15.99,15.97,15.99,628470.0,15.98,15.99,15.97,15.99,628470.0
2023-08-08 09:30:00,15.8,15.88,15.76,15.86,314325.0,15.8,15.88,15.76,15.86,314325.0
2023-08-08 09:35:00,15.85,15.87,15.77,15.8,165108.0,15.85,15.87,15.77,15.8,165108.0
2023-08-08 09:40:00,15.8,15.82,15.78,15.8,96335.0,15.8,15.82,15.78,15.8,96335.0
2023-08-08 09:45:00,15.8,15.85,15.79,15.81,117376.0,15.8,15.85,15.79,15.81,117376.0
2023-08-08 09:50:00,15.81,15.86,15.79,15.84,242349.0,15.81,15.86,15.79,15.84,242349.0
2023-08-08 09:55:00,15.84,15.89,15.83,15.84,123742.0,15.84,15.89,15.83,15.84,123742.0
2023-08-08 10:00:00,15.84,15.85,15.78,15.85,564042.0,15.84,15.85,15.78,15.85,564042.0
2023-08-08 10:05:00,15.84,15.9,15.83,15.89,353750.0,15.84,15.9,15.83,15.89,353750.0
2023-08-08 10:10:00,15.88,15.9,15.81,15.82,308871.0,15.88,15.9,15.81,15.82,308871.0
2023-08-08 10:15:00,15.82,15.84,15.79,15.82,314769.0,15.82,15.84,15.79,15.82,314769.0
2023-08-08 10:20:00,15.82,15.84,15.8,15.84,326002.0,15.82,15.84,15.8,15.84,326002.0
2023-08-08 10:25:00,15.84,15.89,15.83,15.88,288362.0,15.84,15.89,15.83,15.88,288362.0
2023-08-08 10:30:00,15.87,15.89,15.85,15.89,442803.0,15.87,15.89,15.85,15.89,442803.0
2023-08-08 10:35:00,15.88,15.91,15.83,15.9,261693.0,15.88,15.91,15.83,15.9,261693.0
2023-08-08 10:40:00,15.9,15.95,15.88,15.94,291680.0,15.9,15.95,15.88,15.94,291680.0
2023-08-08 10:45:00,15.94,15.99,15.91,15.99,393217.0,15.94,15.99,15.91,15.99,393217.0
2023-08-08 10:50:00,15.99,16.07,15.98,16.05,768846.0,15.99,16.07,15.98,16.05,768846.0
2023-08-08 10:55:00,16.05,16.06,16.02,16.06,437339.0,16.05,16.06,16.02,16.06,437339.0
2023-08-08 11:00:00,16.05,16.06,16.01,16.01,430537.0,16.05,16.06,16.01,16.01,430537.0
2023-08-08 11:05:00,16.01,16.07,15.99,16.06,514033.0,16.01,16.07,15.99,16.06,514033.0
2023-08-08 11:10:00,16.07,16.1,16.02,16.05,652140.0,16.07,16.1,16.02,16.05,652140.0
2023-08-08 11:15:00,16.04,16.06,16.0,16.04,702875.0,16.04,16.06,16.0,16.04,702875.0
2023-08-08 11:20:00,16.05,16.06,16.0,16.05,481692.0,16.05,16.06,16.0,16.05,481692.0
2023-08-08 11:25:00,16.05,16.05,16.0,16.01,455517.0,16.05,16.05,16.0,16.01,455517.0
2023-08-08 11:30:00,16.0,16.01,15.92,15.93,463437.0,16.0,16.01,15.92,15.93,463437.0
2023-08-08 11:35:00,15.93,15.94,15.89,15.92,208976.0,15.93,15.94,15.89,15.92,208976.0
2023-08-08 11:40:00,15.91,15.92,15.88,15.92,295694.0,15.91,15.92,15.88,15.92,295694.0
2023-08-08 11:45:00,15.92,15.96,15.91,15.95,311543.0,15.92,15.96,15.91,15.95,311543.0
2023-08-08 11:50:00,15.94,15.95,15.92,15.92,406164.0,15.94,15.95,15.92,15.92,406164.0
2023-08-08 11:55:00,15.93,15.94,15.9,15.92,287606.0,15.93,15.94,15.9,15.92,287606.0
2023-08-08 12:00:00,15.92,15.96,15.9,15.91,494997.0,15.92,15.96,15.9,15.91,494997.0
2023-08-08 12:05:00,15.9,15.92,15.87,15.89,354708.0,15.9,15.92,15.87,15.89,354708.0
2023-08-08 12:10:00,15.89,15.91,15.87,15.88,432832.0,15.89,15.91,15.87,15.88,432832.0
2023-08-08 12:15:00,15.87,15.89,15.84,15.87,740212.0,15.87,15.89,15.84,15.87,740212.0
2023-08-08 12:20:00,15.87,15.89,15.86,15.88,271881.0,15.87,15.89,15.86,15.88,271881.0
2023-08-08 12:25:00,15.88,15.9,15.86,15.89,170303.0,15.88,15.9,15.86,15.89,170303.0
2023-08-08 12:30:00,15.89,15.9,15.87,15.89,97672.0,15.89,15.9,15.87,15.89,97672.0
2023-08-08 12:35:00,15.89,15.91,15.89,15.91,160266.0,15.89,15.91,15.89,15.91,160266.0
2023-08-08 12:40:00,15.9,15.91,15.88,15.89,117816.0,15.9,15.91,15.88,15.89,117816.0
2023-08-08 12:45:00,15.89,15.92,15.88,15.92,109670.0,15.89,15.92,15.88,15.92,109670.0
2023-08-08 12:50:00,15.91,15.97,15.91,15.96,369708.0,15.91,15.97,15.91,15.96,369708.0
2023-08-08 12:55:00,15.97,15.98,15.96,15.97,208367.0,15.97,15.98,15.96,15.97,208367.0
2023-08-08 13:00:00,15.97,15.98,15.96,15.97,152211.0,15.97,15.98,15.96,15.97,152211.0
2023-08-08 13:05:00,15.98,15.99,15.95,15.99,162403.0,15.98,15.99,15.95,15.99,162403.0
2023-08-08 13:10:00,15.99,16.0,15.97,15.99,207629.0,15.99,16.0,15.97,15.99,207629.0
2023-08-08 13:15:00,16.0,16.01,15.98,16.0,226922.0,16.0,16.01,15.98,16.0,226922.0
2023-08-08 13:20:00,16.0,16.0,15.98,15.99,112506.0,16.0,16.0,15.98,15.99,112506.0
2023-08-08 13:25:00,15.99,16.0,15.97,16.0,85348.0,15.99,16.0,15.97,16.0,85348.0
2023-08-08 13:30:00,16.0,16.02,15.99,15.99,157975.0,16.0,16.02,15.99,15.99,157975.0
2023-08-08 13:35:00,15.99,16.01,15.97,16.0,178018.0,15.99,16.01,15.97,16.0,178018.0
2023-08-08 13:40:00,15.99,16.0,15.98,16.0,107915.0,15.99,16.0,15.98,16.0,107915.0
2023-08-08 13:45:00,15.99,16.0,15.98,16.0,85358.0,15.99,16.0,15.98,16.0,85358.0
2023-08-08 13:50:00,16.0,16.03,15.99,16.03,80123.0,16.0,16.03,15.99,16.03,80123.0
2023-08-08 13:55:00,16.02,16.03,16.01,16.02,129148.0,16.02,16.03,16.01,16.02,129148.0
2023-08-08 14:00:00,16.03,16.04,16.02,16.04,119499.0,16.03,16.04,16.02,16.04,119499.0
2023-08-08 14:05:00,16.04,16.07,16.02,16.05,340318.0,16.04,16.07,16.02,16.05,340318.0
2023-08-08 14:10:00,16.05,16.07,16.05,16.05,112722.0,16.05,16.07,16.05,16.05,112722.0
2023-08-08 14:15:00,16.05,16.07,16.05,16.07,182792.0,16.05,16.07,16.05,16.07,182792.0
2023-08-08 14:20:00,16.06,16.07,16.03,16.05,114750.0,16.06,16.07,16.03,16.05,114750.0
2023-08-08 14:25:00,16.05,16.06,16.04,16.05,154183.0,16.05,16.06,16.04,16.05,154183.0
2023-08-08 14:30:00,16.06,16.08,16.05,16.06,184500.0,16.06,16.08,16.05,16.06,184500.0
2023-08-08 14:35:00,16.06,16.07,16.04,16.04,158046.0,16.06,16.07,16.04,16.04,158046.0
2023-08-08 14:40:00,16.05,16.08,16.04,16.07,173490.0,16.05,16.08,16.04,16.07,173490.0
2023-08-08 14:45:00,16.07,16.1,16.07,16.1,106244.0,16.07,16.1,16.07,16.1,106244.0
2023-08-08 14:50:00,16.1,16.13,16.09,16.11,280920.0,16.1,16.13,16.09,16.11,280920.0
2023-08-08 14:55:00,16.12,16.13,16.11,16.13,77168.0,16.12,16.13,16.11,16.13,77168.0
2023-08-08 15:00:00,16.13,16.16,16.12,16.15,325508.0,16.13,16.16,16.12,16.15,325508.0
2023-08-08 15:05:00,16.15,16.16,16.13,16.14,289772.0,16.15,16.16,16.13,16.14,289772.0
2023-08-08 15:10:00,16.14,16.15,16.14,16.14,139627.0,16.14,16.15,16.14,16.14,139627.0
2023-08-08 15:15:00,16.14,16.16,16.14,16.16,223963.0,16.14,16.16,16.14,16.16,223963.0
2023-08-08 15:20:00,16.16,16.2,16.15,16.2,242347.0,16.16,16.2,16.15,16.2,242347.0
2023-08-08 15:25:00,16.2,16.21,16.19,16.2,260546.0,16.2,16.21,16.19,16.2,260546.0
2023-08-08 15:30:00,16.2,16.2,16.17,16.18,366100.0,16.2,16.2,16.17,16.18,366100.0
2023-08-08 15:35:00,16.18,16.2,16.17,16.2,237155.0,16.18,16.2,16.17,16.2,237155.0
2023-08-08 15:40:00,16.2,16.22,16.18,16.2,396843.0,16.2,16.22,16.18,16.2,396843.0
2023-08-08 15:45:00,16.19,16.2,16.18,16.2,374953.0,16.19,16.2,16.18,16.2,374953.0
2023-08-08 15:50:00,16.2,16.2,16.15,16.16,651740.0,16.2,16.2,16.15,16.16,651740.0
2023-08-08 15:55:00,16.16,16.19,16.15,16.18,1065791.0,16.16,16.19,16.15,16.18,1065791.0
2023-08-09 09:30:00,16.18,16.24,16.1,16.21,459641.0,16.18,16.24,16.1,16.21,459641.0
2023-08-09 09:35:00,16.21,16.23,16.03,16.05,293048.0,16.21,16.23,16.03,16.05,293048.0
2023-08-09 09:40:00,16.04,16.12,16.02,16.08,299148.0,16.04,16.12,16.02,16.08,299148.0
2023-08-09 09:45:00,16.08,16.15,16.08,16.13,237310.0,16.08,16.15,16.08,16.13,237310.0
2023-08-09 09:50:00,16.13,16.13,16.03,16.03,276360.0,16.13,16.13,16.03,16.03,276360.0
2023-08-09 09:55:00,16.04,16.09,16.02,16.08,244420.0,16.04,16.09,16.02,16.08,244420.0
2023-08-09 10:00:00,16.07,16.14,16.06,16.13,268726.0,16.07,16.14,16.06,16.13,268726.0
2023-08-09 10:05:00,16.13,16.13,16.03,16.04,344935.0,16.13,16.13,16.03,16.04,344935.0
2023-08-09 10:10:00,16.04,16.07,16.01,16.02,349057.0,16.04,16.07,16.01,16.02,349057.0
2023-08-09 10:15:00,16.01,16.05,15.99,16.05,308533.0,16.01,16.05,15.99,16.05,308533.0
2023-08-09 10:20:00,16.04,16.05,15.97,15.97,382828.0,16.04,16.05,15.97,15.97,382828.0
2023-08-09 10:25:00,15.98,16.0,15.96,15.98,291405.0,15.98,16.0,15.96,15.98,291405.0
2023-08-09 10:30:00,15.98,16.01,15.97,15.99,206421.0,15.98,16.01,15.97,15.99,206421.0
2023-08-09 10:35:00,15.99,16.06,15.98,16.05,288745.0,15.99,16.06,15.98,16.05,288745.0
2023-08-09 10:40:00,16.05,16.09,16.05,16.07,221805.0,16.05,16.09,16.05,16.07,221805.0
2023-08-09 10:45:00,16.07,16.07,16.03,16.04,270415.0,16.07,16.07,16.03,16.04,270415.0
2023-08-09 10:50:00,16.03,16.04,15.98,15.99,306169.0,16.03,16.04,15.98,15.99,306169.0
2023-08-09 10:55:00,15.98,16.01,15.97,15.98,341618.0,15.98,16.01,15.97,15.98,341618.0
2023-08-09 11:00:00,15.98,16.01,15.95,16.0,391322.0,15.98,16.01,15.95,16.0,391322.0
2023-08-09 11:05:00,16.0,16.01,15.96,15.98,399321.0,16.0,16.01,15.96,15.98,399321.0
2023-08-09 11:10:00,15.98,16.0,15.94,15.95,323757.0,15.98,16.0,15.94,15.95,323757.0
2023-08-09 11:15:00,15.94,15.95,15.9,15.91,230793.0,15.94,15.95,15.9,15.91,230793.0
2023-08-09 11:20:00,15.91,15.91,15.86,15.87,393200.0,15.91,15.91,15.86,15.87,393200.0
2023-08-09 11:25:00,15.87,15.87,15.83,15.85,324949.0,15.87,15.87,15.83,15.85,324949.0
2023-08-09 11:30:00,15.84,15.87,15.82,15.87,332297.0,15.84,15.87,15.82,15.87,332297.0
2023-08-09 11:35:00,15.87,15.87,15.79,15.8,346122.0,15.87,15.87,15.79,15.8,346122.0
2023-08-09 11:40:00,15.79,15.8,15.76,15.77,192760.0,15.79,15.8,15.76,15.77,192760.0
2023-08-09 11:45:00,15.77,15.79,15.75,15.77,241615.0,15.77,15.79,15.75,15.77,241615.0
2023-08-09 11:50:00,15.77,15.78,15.74,15.75,242701.0,15.77,15.78,15.74,15.75,242701.0
2023-08-09 11:55:00,15.76,15.76,15.71,15.76,266422.0,15.76,15.76,15.71,15.76,266422.0
2023-08-09 12:00:00,15.76,15.77,15.74,15.77,169169.0,15.76,15.77,15.74,15.77,169169.0
2023-08-09 12:05:00,15.77,15.8,15.76,15.79,142287.0,15.77,15.8,15.76,15.79,142287.0
2023-08-09 12:10:00,15.79,15.79,15.75,15.77,129431.0,15.79,15.79,15.75,15.77,129431.0
2023-08-09 12:15:00,15.77,15.8,15.76,15.79,221032.0,15.77,15.8,15.76,15.79,221032.0
2023-08-09 12:20:00,15.79,15.8,15.78,15.78,80386.0,15.79,15.8,15.78,15.78,80386.0
2023-08-09 12:25:00,15.79,15.81,15.78,15.79,135461.0,15.79,15.81,15.78,15.79,135461.0
2023-08-09 12:30:00,15.78,15.81,15.78,15.81,89191.0,15.78,15.81,15.78,15.81,89191.0
2023-08-09 12:35:00,15.8,15.82,15.8,15.82,74176.0,15.8,15.82,15.8,15.82,74176.0
2023-08-09 12:40:00,15.81,15.83,15.8,15.83,154774.0,15.81,15.83,15.8,15.83,154774.0
2023-08-09 12:45:00,15.83,15.83,15.8,15.82,113724.0,15.83,15.83,15.8,15.82,113724.0
2023-08-09 12:50:00,15.83,15.83,15.82,15.83,54508.0,15.83,15.83,15.82,15.83,54508.0
2023-08-09 12:55:00,15.83,15.83,15.8,15.81,130465.0,15.83,15.83,15.8,15.81,130465.0
2023-08-09 13:00:00,15.81,15.85,15.8,15.85,129335.0,15.81,15.85,15.8,15.85,129335.0
2023-08-09 13:05:00,15.85,15.86,15.85,15.86,84918.0,15.85,15.86,15.85,15.86,84918.0
2023-08-09 13:10:00,15.86,15.87,15.85,15.87,157369.0,15.86,15.87,15.85,15.87,157369.0
2023-08-09 13:15:00,15.87,15.88,15.85,15.87,169302.0,15.87,15.88,15.85,15.87,169302.0
2023-08-09 13:20:00,15.87,15.87,15.85,15.86,88002.0,15.87,15.87,15.85,15.86,88002.0
2023-08-09 13:25:00,15.87,15.87,15.85,15.86,145908.0,15.87,15.87,15.85,15.86,145908.0
2023-08-09 13:30:00,15.85,15.87,15.85,15.86,66946.0,15.85,15.87,15.85,15.86,66946.0
2023-08-09 13:35:00,15.86,15.87,15.85,15.87,60094.0,15.86,15.87,15.85,15.87,60094.0
2023-08-09 13:40:00,15.86,15.87,15.85,15.85,50064.0,15.86,15.87,15.85,15.85,50064.0
2023-08-09 13:45:00,15.85,15.86,15.84,15.86,121912.0,15.85,15.86,15.84,15.86,121912.0
2023-08-09 13:50:00,15.85,15.88,15.85,15.87,105565.0,15.85,15.88,15.85,15.87,105565.0
2023-08-09 13:55:00,15.87,15.88,15.85,15.87,148218.0,15.87,15.88,15.85,15.87,148218.0
2023-08-09 14:00:00,15.86,15.87,15.83,15.86,148841.0,15.86,15.87,15.83,15.86,148841.0
2023-08-09 14:05:00,15.86,15.89,15.85,15.88,222006.0,15.86,15.89,15.85,15.88,222006.0
2023-08-09 14:10:00,15.88,15.88,15.84,15.85,266285.0,15.88,15.88,15.84,15.85,266285.0
2023-08-09 14:15:00,15.85,15.88,15.84,15.88,157821.0,15.85,15.88,15.84,15.88,157821.0
2023-08-09 14:20:00,15.88,15.89,15.85,15.87,202093.0,15.88,15.89,15.85,15.87,202093.0
2023-08-09 14:25:00,15.87,15.88,15.86,15.87,137544.0,15.87,15.88,15.86,15.87,137544.0
2023-08-09 14:30:00,15.87,15.9,15.86,15.87,313881.0,15.87,15.9,15.86,15.87,313881.0
2023-08-09 14:35:00,15.87,15.89,15.86,15.88,209293.0,15.87,15.89,15.86,15.88,209293.0
2023-08-09 14:40:00,15.88,15.9,15.87,15.89,116237.0,15.88,15.9,15.87,15.89,116237.0
2023-08-09 14:45:00,15.89,15.9,15.88,15.9,109832.0,15.89,15.9,15.88,15.9,109832.0
2023-08-09 14:50:00,15.9,15.9,15.87,15.88,129273.0,15.9,15.9,15.87,15.88,129273.0
2023-08-09 14:55:00,15.89,15.9,15.87,15.89,129254.0,15.89,15.9,15.87,15.89,129254.0
2023-08-09 15:00:00,15.89,15.89,15.87,15.89,84609.0,15.89,15.89,15.87,15.89,84609.0
2023-08-09 15:05:00,15.89,15.9,15.85,15.85,166051.0,15.89,15.9,15.85,15.85,166051.0
2023-08-09 15:10:00,15.85,15.88,15.84,15.87,117383.0,15.85,15.88,15.84,15.87,117383.0
2023-08-09 15:15:00,15.87,15.87,15.84,15.85,121892.0,15.87,15.87,15.84,15.85,121892.0
2023-08-09 15:20:00,15.86,15.89,15.85,15.87,136922.0,15.86,15.89,15.85,15.87,136922.0
2023-08-09 15:25:00,15.87,15.88,15.86,15.87,83867.0,15.87,15.88,15.86,15.87,83867.0
2023-08-09 15:30:00,15.87,15.89,15.86,15.88,139581.0,15.87,15.89,15.86,15.88,139581.0
2023-08-09 15:35:00,15.88,15.88,15.82,15.83,240460.0,15.88,15.88,15.82,15.83,240460.0
2023-08-09 15:40:00,15.83,15.85,15.82,15.82,246839.0,15.83,15.85,15.82,15.82,246839.0
2023-08-09 15:45:00,15.82,15.83,15.8,15.81,271187.0,15.82,15.83,15.8,15.81,271187.0
2023-08-09 15:50:00,15.8,15.81,15.78,15.79,490670.0,15.8,15.81,15.78,15.79,490670.0
2023-08-09 15:55:00,15.79,15.8,15.76,15.77,949045.0,15.79,15.8,15.76,15.77,949045.0
2023-08-10 09:30:00,15.93,16.02,15.9,15.93,439974.0,15.93,16.02,15.9,15.93,439974.0
2023-08-10 09:35:00,15.93,15.93,15.85,15.85,205382.0,15.93,15.93,15.85,15.85,205382.0
2023-08-10 09:40:00,15.85,15.86,15.79,15.84,278520.0,15.85,15.86,15.79,15.84,278520.0
2023-08-10 09:45:00,15.84,15.9,15.83,15.89,136794.0,15.84,15.9,15.83,15.89,136794.0
2023-08-10 09:50:00,15.89,15.9,15.86,15.87,108608.0,15.89,15.9,15.86,15.87,108608.0
2023-08-10 09:55:00,15.87,15.88,15.84,15.87,197651.0,15.87,15.88,15.84,15.87,197651.0
2023-08-10 10:00:00,15.87,15.93,15.86,15.9,282627.0,15.87,15.93,15.86,15.9,282627.0
2023-08-10 10:05:00,15.9,15.92,15.88,15.9,266072.0,15.9,15.92,15.88,15.9,266072.0
2023-08-10 10:10:00,15.89,15.92,15.87,15.88,150907.0,15.89,15.92,15.87,15.88,150907.0
2023-08-10 10:15:00,15.89,15.91,15.86,15.89,196942.0,15.89,15.91,15.86,15.89,196942.0
2023-08-10 10:20:00,15.88,15.91,15.87,15.9,239028.0,15.88,15.91,15.87,15.9,239028.0
2023-08-10 10:25:00,15.89,15.9,15.84,15.84,225246.0,15.89,15.9,15.84,15.84,225246.0
2023-08-10 10:30:00,15.85,15.86,15.8,15.84,413257.0,15.85,15.86,15.8,15.84,413257.0
2023-08-10 10:35:00,15.84,15.85,15.76,15.77,414805.0,15.84,15.85,15.76,15.77,414805.0
2023-08-10 10:40:00,15.77,15.79,15.74,15.74,343207.0,15.77,15.79,15.74,15.74,343207.0
2023-08-10 10:45:00,15.74,15.77,15.72,15.75,386288.0,15.74,15.77,15.72,15.75,386288.0
2023-08-10 10:50:00,15.76,15.81,15.74,15.8,423157.0,15.76,15.81,15.74,15.8,423157.0
2023-08-10 10:55:00,15.8,15.84,15.8,15.82,312154.0,15.8,15.84,15.8,15.82,312154.0
2023-08-10 11:00:00,15.82,15.83,15.77,15.81,269286.0,15.82,15.83,15.77,15.81,269286.0
2023-08-10 11:05:00,15.81,15.82,15.78,15.78,232758.0,15.81,15.82,15.78,15.78,232758.0
2023-08-10 11:10:00,15.79,15.8,15.77,15.78,141819.0,15.79,15.8,15.77,15.78,141819.0
2023-08-10 11:15:00,15.78,15.79,15.76,15.78,233655.0,15.78,15.79,15.76,15.78,233655.0
2023-08-10 11:20:00,15.78,15.79,15.75,15.78,117897.0,15.78,15.79,15.75,15.78,117897.0
2023-08-10 11:25:00,15.78,15.8,15.76,15.78,176026.0,15.78,15.8,15.76,15.78,176026.0
2023-08-10 11:30:00,15.78,15.81,15.76,15.8,390899.0,15.78,15.81,15.76,15.8,390899.0
2023-08-10 11:35:00,15.8,15.82,15.78,15.81,253807.0,15.8,15.82,15.78,15.81,253807.0
2023-08-10 11:40:00,15.81,15.82,15.76,15.78,231856.0,15.81,15.82,15.76,15.78,231856.0
2023-08-10 11:45:00,15.78,15.8,15.76,15.79,183348.0,15.78,15.8,15.76,15.79,183348.0
2023-08-10 11:50:00,15.79,15.79,15.75,15.78,182678.0,15.79,15.79,15.75,15.78,182678.0
2023-08-10 11:55:00,15.77,15.8,15.77,15.79,133145.0,15.77,15.8,15.77,15.79,133145.0
2023-08-10 12:00:00,15.78,15.8,15.76,15.79,78306.0,15.78,15.8,15.76,15.79,78306.0
2023-08-10 12:05:00,15.79,15.81,15.76,15.76,148252.0,15.79,15.81,15.76,15.76,148252.0
2023-08-10 12:10:00,15.77,15.78,15.74,15.76,275000.0,15.77,15.78,15.74,15.76,275000.0
2023-08-10 12:15:00,15.76,15.77,15.74,15.75,121665.0,15.76,15.77,15.74,15.75,121665.0
2023-08-10 12:20:00,15.75,15.77,15.73,15.75,253363.0,15.75,15.77,15.73,15.75,253363.0
2023-08-10 12:25:00,15.74,15.75,15.7,15.73,530173.0,15.74,15.75,15.7,15.73,530173.0
2023-08-10 12:30:00,15.73,15.75,15.72,15.73,121777.0,15.73,15.75,15.72,15.73,121777.0
2023-08-10 12:35:00,15.73,15.77,15.71,15.75,214757.0,15.73,15.77,15.71,15.75,214757.0
2023-08-10 12:40:00,15.76,15.76,15.73,15.76,197506.0,15.76,15.76,15.73,15.76,197506.0
2023-08-10 12:45:00,15.76,15.77,15.75,15.76,202839.0,15.76,15.77,15.75,15.76,202839.0
2023-08-10 12:50:00,15.76,15.76,15.73,15.74,240185.0,15.76,15.76,15.73,15.74,240185.0
2023-08-10 12:55:00,15.75,15.75,15.67,15.69,437567.0,15.75,15.75,15.67,15.69,437567.0
2023-08-10 13:00:00,15.69,15.72,15.66,15.72,385930.0,15.69,15.72,15.66,15.72,385930.0
2023-08-10 13:05:00,15.72,15.73,15.7,15.73,187091.0,15.72,15.73,15.7,15.73,187091.0
2023-08-10 13:10:00,15.73,15.73,15.68,15.71,275301.0,15.73,15.73,15.68,15.71,275301.0
2023-08-10 13:15:00,15.72,15.74,15.71,15.73,279411.0,15.72,15.74,15.71,15.73,279411.0
2023-08-10 13:20:00,15.72,15.73,15.7,15.71,100402.0,15.72,15.73,15.7,15.71,100402.0
2023-08-10 13:25:00,15.71,15.73,15.7,15.72,104334.0,15.71,15.73,15.7,15.72,104334.0
2023-08-10 13:30:00,15.72,15.72,15.69,15.71,79277.0,15.72,15.72,15.69,15.71,79277.0
2023-08-10 13:35:00,15.71,15.73,15.71,15.72,78915.0,15.71,15.73,15.71,15.72,78915.0
2023-08-10 13:40:00,15.72,15.72,15.67,15.69,63955.0,15.72,15.72,15.67,15.69,63955.0
2023-08-10 13:45:00,15.69,15.72,15.68,15.69,139165.0,15.69,15.72,15.68,15.69,139165.0
2023-08-10 13:50:00,15.69,15.71,15.68,15.7,136978.0,15.69,15.71,15.68,15.7,136978.0
2023-08-10 13:55:00,15.69,15.7,15.65,15.67,122852.0,15.69,15.7,15.65,15.67,122852.0
2023-08-10 14:00:00,15.66,15.7,15.66,15.69,107153.0,15.66,15.7,15.66,15.69,107153.0
2023-08-10 14:05:00,15.69,15.73,15.68,15.71,124977.0,15.69,15.73,15.68,15.71,124977.0
2023-08-10 14:10:00,15.72,15.77,15.71,15.76,292299.0,15.72,15.77,15.71,15.76,292299.0
2023-08-10 14:15:00,15.77,15.79,15.76,15.78,165917.0,15.77,15.79,15.76,15.78,165917.0
2023-08-10 14:20:00,15.78,15.79,15.76,15.77,163731.0,15.78,15.79,15.76,15.77,163731.0
2023-08-10 14:25:00,15.77,15.79,15.76,15.77,189360.0,15.77,15.79,15.76,15.77,189360.0
2023-08-10 14:30:00,15.77,15.78,15.75,15.76,169944.0,15.77,15.78,15.75,15.76,169944.0
2023-08-10 14:35:00,15.76,15.78,15.74,15.78,161132.0,15.76,15.78,15.74,15.78,161132.0
2023-08-10 14:40:00,15.78,15.79,15.74,15.77,105925.0,15.78,15.79,15.74,15.77,105925.0
2023-08-10 14:45:00,15.77,15.79,15.74,15.75,112797.0,15.77,15.79,15.74,15.75,112797.0
2023-08-10 14:50:00,15.76,15.79,15.76,15.78,144301.0,15.76,15.79,15.76,15.78,144301.0
2023-08-10 14:55:00,15.78,15.8,15.77,15.79,95461.0,15.78,15.8,15.77,15.79,95461.0
2023-08-10 15:00:00,15.79,15.79,15.74,15.78,140353.0,15.79,15.79,15.74,15.78,140353.0
2023-08-10 15:05:00,15.78,15.79,15.76,15.78,73673.0,15.78,15.79,15.76,15.78,73673.0
2023-08-10 15:10:00,15.78,15.79,15.76,15.79,149833.0,15.78,15.79,15.76,15.79,149833.0
2023-08-10 15:15:00,15.78,15.8,15.77,15.79,162893.0,15.78,15.8,15.77,15.79,162893.0
2023-08-10 15:20:00,15.79,15.8,15.77,15.77,206585.0,15.79,15.8,15.77,15.77,206585.0
2023-08-10 15:25:00,15.78,15.78,15.75,15.76,178295.0,15.78,15.78,15.75,15.76,178295.0
2023-08-10 15:30:00,15.75,15.76,15.73,15.74,308576.0,15.75,15.76,15.73,15.74,308576.0
2023-08-10 15:35:00,15.74,15.77,15.74,15.77,273031.0,15.74,15.77,15.74,15.77,273031.0
2023-08-10 15:40:00,15.76,15.77,15.74,15.75,197280.0,15.76,15.77,15.74,15.75,197280.0
2023-08-10 15:45:00,15.74,15.77,15.73,15.75,301185.0,15.74,15.77,15.73,15.75,301185.0
2023-08-10 15:50:00,15.75,15.77,15.74,15.75,402027.0,15.75,15.77,15.74,15.75,402027.0
2023-08-10 15:55:00,15.76,15.78,15.75,15.76,632952.0,15.76,15.78,15.75,15.76,632952.0
2023-08-11 09:30:00,15.66,15.72,15.65,15.7,348498.0,15.66,15.72,15.65,15.7,348498.0
2023-08-11 09:35:00,15.7,15.75,15.67,15.68,256579.0,15.7,15.75,15.67,15.68,256579.0
2023-08-11 09:40:00,15.69,15.7,15.59,15.63,427455.0,15.69,15.7,15.59,15.63,427455.0
2023-08-11 09:45:00,15.64,15.64,15.59,15.6,195275.0,15.64,15.64,15.59,15.6,195275.0
2023-08-11 09:50:00,15.6,15.61,15.57,15.57,181639.0,15.6,15.61,15.57,15.57,181639.0
2023-08-11 09:55:00,15.57,15.6,15.56,15.58,138157.0,15.57,15.6,15.56,15.58,138157.0
2023-08-11 10:00:00,15.58,15.69,15.58,15.68,253280.0,15.58,15.69,15.58,15.68,253280.0
2023-08-11 10:05:00,15.68,15.73,15.68,15.72,242572.0,15.68,15.73,15.68,15.72,242572.0
2023-08-11 10:10:00,15.73,15.73,15.67,15.71,235059.0,15.73,15.73,15.67,15.71,235059.0
2023-08-11 10:15:00,15.71,15.73,15.66,15.69,110084.0,15.71,15.73,15.66,15.69,110084.0
2023-08-11 10:20:00,15.7,15.74,15.7,15.72,180173.0,15.7,15.74,15.7,15.72,180173.0
2023-08-11 10:25:00,15.72,15.72,15.68,15.69,87963.0,15.72,15.72,15.68,15.69,87963.0
2023-08-11 10:30:00,15.69,15.71,15.66,15.68,185659.0,15.69,15.71,15.66,15.68,185659.0
2023-08-11 10:35:00,15.68,15.71,15.66,15.69,341662.0,15.68,15.71,15.66,15.69,341662.0
2023-08-11 10:40:00,15.69,15.72,15.63,15.63,270386.0,15.69,15.72,15.63,15.63,270386.0
2023-08-11 10:45:00,15.63,15.66,15.62,15.64,280558.0,15.63,15.66,15.62,15.64,280558.0
2023-08-11 10:50:00,15.64,15.66,15.62,15.66,188384.0,15.64,15.66,15.62,15.66,188384.0
2023-08-11 10:55:00,15.66,15.68,15.63,15.64,400925.0,15.66,15.68,15.63,15.64,400925.0
2023-08-11 11:00:00,15.64,15.72,15.63,15.7,744273.0,15.64,15.72,15.63,15.7,744273.0
2023-08-11 11:05:00,15.71,15.72,15.69,15.72,179250.0,15.71,15.72,15.69,15.72,179250.0
2023-08-11 11:10:00,15.72,15.72,15.69,15.71,416878.0,15.72,15.72,15.69,15.71,416878.0
2023-08-11 11:15:00,15.71,15.71,15.67,15.68,227235.0,15.71,15.71,15.67,15.68,227235.0
2023-08-11 11:20:00,15.67,15.69,15.62,15.64,314319.0,15.67,15.69,15.62,15.64,314319.0
2023-08-11 11:25:00,15.63,15.67,15.62,15.65,257761.0,15.63,15.67,15.62,15.65,257761.0
2023-08-11 11:30:00,15.65,15.65,15.58,15.58,345900.0,15.65,15.65,15.58,15.58,345900.0
2023-08-11 11:35:00,15.59,15.61,15.58,15.58,216868.0,15.59,15.61,15.58,15.58,216868.0
2023-08-11 11:40:00,15.58,15.64,15.58,15.62,257360.0,15.58,15.64,15.58,15.62,257360.0
2023-08-11 11:45:00,15.61,15.62,15.59,15.6,86723.0,15.61,15.62,15.59,15.6,86723.0
2023-08-11 11:50:00,15.61,15.62,15.6,15.62,106821.0,15.61,15.62,15.6,15.62,106821.0
2023-08-11 11:55:00,15.62,15.64,15.61,15.64,111054.0,15.62,15.64,15.61,15.64,111054.0
2023-08-11 12:00:00,15.64,15.64,15.61,15.62,138834.0,15.64,15.64,15.61,15.62,138834.0
2023-08-11 12:05:00,15.62,15.67,15.61,15.66,185625.0,15.62,15.67,15.61,15.66,185625.0
2023-08-11 12:10:00,15.66,15.67,15.63,15.67,255926.0,15.66,15.67,15.63,15.67,255926.0
2023-08-11 12:15:00,15.67,15.69,15.64,15.65,263133.0,15.67,15.69,15.64,15.65,263133.0
2023-08-11 12:20:00,15.65,15.65,15.6,15.62,280733.0,15.65,15.65,15.6,15.62,280733.0
2023-08-11 12:25:00,15.62,15.63,15.58,15.63,371032.0,15.62,15.63,15.58,15.63,371032.0
2023-08-11 12:30:00,15.63,15.64,15.62,15.63,170603.0,15.63,15.64,15.62,15.63,170603.0
2023-08-11 12:35:00,15.63,15.63,15.6,15.62,157794.0,15.63,15.63,15.6,15.62,157794.0
2023-08-11 12:40:00,15.61,15.64,15.61,15.62,118184.0,15.61,15.64,15.61,15.62,118184.0
2023-08-11 12:45:00,15.62,15.62,15.59,15.6,91085.0,15.62,15.62,15.59,15.6,91085.0
2023-08-11 12:50:00,15.6,15.62,15.58,15.62,229823.0,15.6,15.62,15.58,15.62,229823.0
2023-08-11 12:55:00,15.62,15.62,15.59,15.61,99800.0,15.62,15.62,15.59,15.61,99800.0
2023-08-11 13:00:00,15.61,15.62,15.6,15.61,64838.0,15.61,15.62,15.6,15.61,64838.0
2023-08-11 13:05:00,15.6,15.61,15.57,15.58,97796.0,15.6,15.61,15.57,15.58,97796.0
2023-08-11 13:10:00,15.58,15.6,15.57,15.59,166796.0,15.58,15.6,15.57,15.59,166796.0
2023-08-11 13:15:00,15.58,15.61,15.57,15.59,181211.0,15.58,15.61,15.57,15.59,181211.0
2023-08-11 13:20:00,15.58,15.59,15.58,15.58,16373.0,15.58,15.59,15.58,15.58,16373.0
2023-08-11 13:25:00,15.59,15.61,15.58,15.6,115691.0,15.59,15.61,15.58,15.6,115691.0
2023-08-11 13:30:00,15.6,15.6,15.58,15.6,56653.0,15.6,15.6,15.58,15.6,56653.0
2023-08-11 13:35:00,15.6,15.61,15.59,15.6,135259.0,15.6,15.61,15.59,15.6,135259.0
2023-08-11 13:40:00,15.6,15.62,15.58,15.59,169326.0,15.6,15.62,15.58,15.59,169326.0
2023-08-11 13:45:00,15.6,15.6,15.58,15.6,61455.0,15.6,15.6,15.58,15.6,61455.0
2023-08-11 13:50:00,15.6,15.61,15.58,15.61,60812.0,15.6,15.61,15.58,15.61,60812.0
2023-08-11 13:55:00,15.6,15.62,15.59,15.62,82445.0,15.6,15.62,15.59,15.62,82445.0
2023-08-11 14:00:00,15.62,15.63,15.59,15.6,210396.0,15.62,15.63,15.59,15.6,210396.0
2023-08-11 14:05:00,15.6,15.62,15.59,15.62,37308.0,15.6,15.62,15.59,15.62,37308.0
2023-08-11 14:10:00,15.62,15.62,15.61,15.62,24892.0,15.62,15.62,15.61,15.62,24892.0
2023-08-11 14:15:00,15.62,15.65,15.61,15.65,89673.0,15.62,15.65,15.61,15.65,89673.0
2023-08-11 14:20:00,15.64,15.65,15.63,15.65,56371.0,15.64,15.65,15.63,15.65,56371.0
2023-08-11 14:25:00,15.65,15.66,15.63,15.64,90234.0,15.65,15.66,15.63,15.64,90234.0
2023-08-11 14:30:00,15.63,15.65,15.62,15.63,71210.0,15.63,15.65,15.62,15.63,71210.0
2023-08-11 14:35:00,15.63,15.65,15.61,15.65,105840.0,15.63,15.65,15.61,15.65,105840.0
2023-08-11 14:40:00,15.65,15.66,15.64,15.65,121009.0,15.65,15.66,15.64,15.65,121009.0
2023-08-11 14:45:00,15.66,15.66,15.65,15.66,23269.0,15.66,15.66,15.65,15.66,23269.0
2023-08-11 14:50:00,15.66,15.67,15.63,15.65,109234.0,15.66,15.67,15.63,15.65,109234.0
2023-08-11 14:55:00,15.65,15.65,15.64,15.65,45171.0,15.65,15.65,15.64,15.65,45171.0
2023-08-11 15:00:00,15.65,15.65,15.61,15.63,88933.0,15.65,15.65,15.61,15.63,88933.0
2023-08-11 15:05:00,15.63,15.63,15.6,15.62,139794.0,15.63,15.63,15.6,15.62,139794.0
2023-08-11 15:10:00,15.62,15.62,15.61,15.61,94736.0,15.62,15.62,15.61,15.61,94736.0
2023-08-11 15:15:00,15.61,15.63,15.61,15.63,86293.0,15.61,15.63,15.61,15.63,86293.0
2023-08-11 15:20:00,15.63,15.64,15.62,15.63,99142.0,15.63,15.64,15.62,15.63,99142.0
2023-08-11 15:25:00,15.63,15.66,15.62,15.66,134406.0,15.63,15.66,15.62,15.66,134406.0
2023-08-11 15:30:00,15.66,15.69,15.65,15.68,157102.0,15.66,15.69,15.65,15.68,157102.0
2023-08-11 15:35:00,15.68,15.68,15.64,15.67,186161.0,15.68,15.68,15.64,15.67,186161.0
2023-08-11 15:40:00,15.67,15.67,15.64,15.65,126836.0,15.67,15.67,15.64,15.65,126836.0
2023-08-11 15:45:00,15.65,15.66,15.63,15.66,231473.0,15.65,15.66,15.63,15.66,231473.0
2023-08-11 15:50:00,15.65,15.67,15.65,15.65,260885.0,15.65,15.67,15.65,15.65,260885.0
2023-08-11 15:55:00,15.65,15.65,15.62,15.65,694787.0,15.65,15.65,15.62,15.65,694787.0
2023-08-14 09:30:00,15.6,15.63,15.56,15.61,326524.0,15.6,15.63,15.56,15.61,326524.0
2023-08-14 09:35:00,15.61,15.61,15.49,15.51,285809.0,15.61,15.61,15.49,15.51,285809.0
2023-08-14 09:40:00,15.51,15.57,15.5,15.53,166519.0,15.51,15.57,15.5,15.53,166519.0
2023-08-14 09:45:00,15.52,15.55,15.47,15.5,251220.0,15.52,15.55,15.47,15.5,251220.0
2023-08-14 09:50:00,15.5,15.55,15.48,15.54,299369.0,15.5,15.55,15.48,15.54,299369.0
2023-08-14 09:55:00,15.53,15.56,15.5,15.54,264727.0,15.53,15.56,15.5,15.54,264727.0
2023-08-14 10:00:00,15.53,15.54,15.46,15.5,201870.0,15.53,15.54,15.46,15.5,201870.0
2023-08-14 10:05:00,15.49,15.52,15.47,15.52,258212.0,15.49,15.52,15.47,15.52,258212.0
2023-08-14 10:10:00,15.51,15.56,15.48,15.54,260909.0,15.51,15.56,15.48,15.54,260909.0
2023-08-14 10:15:00,15.55,15.55,15.51,15.53,143384.0,15.55,15.55,15.51,15.53,143384.0
2023-08-14 10:20:00,15.53,15.54,15.52,15.52,121018.0,15.53,15.54,15.52,15.52,121018.0
2023-08-14 10:25:00,15.52,15.55,15.51,15.52,287420.0,15.52,15.55,15.51,15.52,287420.0
2023-08-14 10:30:00,15.52,15.54,15.49,15.51,221722.0,15.52,15.54,15.49,15.51,221722.0
2023-08-14 10:35:00,15.52,15.52,15.48,15.5,187600.0,15.52,15.52,15.48,15.5,187600.0
2023-08-14 10:40:00,15.5,15.51,15.49,15.5,288484.0,15.5,15.51,15.49,15.5,288484.0
2023-08-14 10:45:00,15.5,15.52,15.49,15.49,255701.0,15.5,15.52,15.49,15.49,255701.0
2023-08-14 10:50:00,15.5,15.53,15.49,15.52,339821.0,15.5,15.53,15.49,15.52,339821.0
2023-08-14 10:55:00,15.51,15.53,15.49,15.53,334062.0,15.51,15.53,15.49,15.53,334062.0
2023-08-14 11:00:00,15.53,15.55,15.51,15.54,359175.0,15.53,15.55,15.51,15.54,359175.0
2023-08-14 11:05:00,15.54,15.55,15.51,15.53,183736.0,15.54,15.55,15.51,15.53,183736.0
2023-08-14 11:10:00,15.53,15.54,15.52,15.53,189338.0,15.53,15.54,15.52,15.53,189338.0
2023-08-14 11:15:00,15.53,15.56,15.52,15.56,324456.0,15.53,15.56,15.52,15.56,324456.0
2023-08-14 11:20:00,15.56,15.6,15.54,15.59,278622.0,15.56,15.6,15.54,15.59,278622.0
2023-08-14 11:25:00,15.6,15.61,15.58,15.61,260153.0,15.6,15.61,15.58,15.61,260153.0
2023-08-14 11:30:00,15.61,15.68,15.6,15.66,431428.0,15.61,15.68,15.6,15.66,431428.0
2023-08-14 11:35:00,15.67,15.67,15.62,15.63,382587.0,15.67,15.67,15.62,15.63,382587.0
2023-08-14 11:40:00,15.64,15.72,15.63,15.71,702599.0,15.64,15.72,15.63,15.71,702599.0
2023-08-14 11:45:00,15.71,15.74,15.7,15.74,599775.0,15.71,15.74,15.7,15.74,599775.0
2023-08-14 11:50:00,15.74,15.76,15.72,15.74,464370.0,15.74,15.76,15.72,15.74,464370.0
2023-08-14 11:55:00,15.74,15.76,15.72,15.74,230306.0,15.74,15.76,15.72,15.74,230306.0
2023-08-14 12:00:00,15.74,15.79,15.73,15.78,310235.0,15.74,15.79,15.73,15.78,310235.0
2023-08-14 12:05:00,15.78,15.78,15.74,15.75,156131.0,15.78,15.78,15.74,15.75,156131.0
2023-08-14 12:10:00,15.74,15.77,15.73,15.75,336023.0,15.74,15.77,15.73,15.75,336023.0
2023-08-14 12:15:00,15.76,15.76,15.73,15.76,407755.0,15.76,15.76,15.73,15.76,407755.0
2023-08-14 12:20:00,15.76,15.78,15.7,15.71,563651.0,15.76,15.78,15.7,15.71,563651.0
2023-08-14 12:25:00,15.71,15.75,15.7,15.74,201323.0,15.71,15.75,15.7,15.74,201323.0
2023-08-14 12:30:00,15.74,15.74,15.7,15.72,294026.0,15.74,15.74,15.7,15.72,294026.0
2023-08-14 12:35:00,15.72,15.74,15.7,15.74,415352.0,15.72,15.74,15.7,15.74,415352.0
2023-08-14 12:40:00,15.74,15.77,15.73,15.76,709159.0,15.74,15.77,15.73,15.76,709159.0
2023-08-14 12:45:00,15.76,15.78,15.75,15.75,207262.0,15.76,15.78,15.75,15.75,207262.0
2023-08-14 12:50:00,15.75,15.79,15.75,15.79,304239.0,15.75,15.79,15.75,15.79,304239.0
2023-08-14 12:55:00,15.78,15.79,15.77,15.78,460732.0,15.78,15.79,15.77,15.78,460732.0
2023-08-14 13:00:00,15.79,15.79,15.78,15.79,85376.0,15.79,15.79,15.78,15.79,85376.0
2023-08-14 13:05:00,15.79,15.79,15.75,15.76,247136.0,15.79,15.79,15.75,15.76,247136.0
2023-08-14 13:10:00,15.77,15.78,15.76,15.78,147311.0,15.77,15.78,15.76,15.78,147311.0
2023-08-14 13:15:00,15.78,15.78,15.76,15.77,236076.0,15.78,15.78,15.76,15.77,236076.0
2023-08-14 13:20:00,15.77,15.79,15.75,15.76,218825.0,15.77,15.79,15.75,15.76,218825.0
2023-08-14 13:25:00,15.76,15.76,15.73,15.76,266168.0,15.76,15.76,15.73,15.76,266168.0
2023-08-14 13:30:00,15.76,15.78,15.75,15.75,233908.0,15.76,15.78,15.75,15.75,233908.0
2023-08-14 13:35:00,15.76,15.79,15.75,15.78,109892.0,15.76,15.79,15.75,15.78,109892.0
2023-08-14 13:40:00,15.78,15.8,15.78,15.79,157251.0,15.78,15.8,15.78,15.79,157251.0
2023-08-14 13:45:00,15.79,15.81,15.78,15.81,117672.0,15.79,15.81,15.78,15.81,117672.0
2023-08-14 13:50:00,15.8,15.84,15.79,15.84,157172.0,15.8,15.84,15.79,15.84,157172.0
2023-08-14 13:55:00,15.84,15.86,15.83,15.86,124737.0,15.84,15.86,15.83,15.86,124737.0
2023-08-14 14:00:00,15.86,15.87,15.85,15.87,229578.0,15.86,15.87,15.85,15.87,229578.0
2023-08-14 14:05:00,15.87,15.88,15.85,15.86,222512.0,15.87,15.88,15.85,15.86,222512.0
2023-08-14 14:10:00,15.85,15.88,15.84,15.87,281418.0,15.85,15.88,15.84,15.87,281418.0
2023-08-14 14:15:00,15.87,15.87,15.86,15.86,66963.0,15.87,15.87,15.86,15.86,66963.0
2023-08-14 14:20:00,15.87,15.87,15.84,15.85,100831.0,15.87,15.87,15.84,15.85,100831.0
2023-08-14 14:25:00,15.85,15.87,15.82,15.86,287137.0,15.85,15.87,15.82,15.86,287137.0
2023-08-14 14:30:00,15.86,15.86,15.83,15.85,181021.0,15.86,15.86,15.83,15.85,181021.0
2023-08-14 14:35:00,15.85,15.85,15.82,15.83,99305.0,15.85,15.85,15.82,15.83,99305.0
2023-08-14 14:40:00,15.83,15.86,15.82,15.86,305274.0,15.83,15.86,15.82,15.86,305274.0
2023-08-14 14:45:00,15.86,15.87,15.83,15.84,298329.0,15.86,15.87,15.83,15.84,298329.0
2023-08-14 14:50:00,15.83,15.84,15.8,15.82,201337.0,15.83,15.84,15.8,15.82,201337.0
2023-08-14 14:55:00,15.82,15.82,15.78,15.8,317962.0,15.82,15.82,15.78,15.8,317962.0
2023-08-14 15:00:00,15.79,15.82,15.78,15.79,216416.0,15.79,15.82,15.78,15.79,216416.0
2023-08-14 15:05:00,15.79,15.81,15.76,15.78,250277.0,15.79,15.81,15.76,15.78,250277.0
2023-08-14 15:10:00,15.78,15.8,15.77,15.79,242284.0,15.78,15.8,15.77,15.79,242284.0
2023-08-14 15:15:00,15.8,15.82,15.79,15.82,188696.0,15.8,15.82,15.79,15.82,188696.0
2023-08-14 15:20:00,15.82,15.83,15.79,15.79,188623.0,15.82,15.83,15.79,15.79,188623.0
2023-08-14 15:25:00,15.8,15.81,15.79,15.81,75882.0,15.8,15.81,15.79,15.81,75882.0
2023-08-14 15:30:00,15.81,15.82,15.8,15.8,205363.0,15.81,15.82,15.8,15.8,205363.0
2023-08-14 15:35:00,15.8,15.84,15.8,15.84,343293.0,15.8,15.84,15.8,15.84,343293.0
2023-08-14 15:40:00,15.83,15.84,15.82,15.82,264559.0,15.83,15.84,15.82,15.82,264559.0
2023-08-14 15:45:00,15.82,15.83,15.81,15.83,322443.0,15.82,15.83,15.81,15.83,322443.0
2023-08-14 15:50:00,15.83,15.86,15.82,15.86,528679.0,15.83,15.86,15.82,15.86,528679.0
2023-08-14 15:55:00,15.86,15.88,15.86,15.88,974803.0,15.86,15.88,15.86,15.88,974803.0
2023-08-15 09:30:00,15.71,15.78,15.69,15.73,305327.0,15.71,15.78,15.69,15.73,305327.0
2023-08-15 09:35:00,15.74,15.74,15.65,15.68,213425.0,15.74,15.74,15.65,15.68,213425.0
2023-08-15 09:40:00,15.68,15.7,15.62,15.65,230527.0,15.68,15.7,15.62,15.65,230527.0
2023-08-15 09:45:00,15.65,15.66,15.6,15.64,311544.0,15.65,15.66,15.6,15.64,311544.0
2023-08-15 09:50:00,15.63,15.69,15.63,15.68,125204.0,15.63,15.69,15.63,15.68,125204.0
2023-08-15 09:55:00,15.68,15.69,15.64,15.66,229357.0,15.68,15.69,15.64,15.66,229357.0
2023-08-15 10:00:00,15.66,15.69,15.64,15.68,201456.0,15.66,15.69,15.64,15.68,201456.0
2023-08-15 10:05:00,15.68,15.68,15.64,15.66,187585.0,15.68,15.68,15.64,15.66,187585.0
2023-08-15 10:10:00,15.66,15.67,15.64,15.66,216206.0,15.66,15.67,15.64,15.66,216206.0
2023-08-15 10:15:00,15.66,15.68,15.64,15.66,202584.0,15.66,15.68,15.64,15.66,202584.0
2023-08-15 10:20:00,15.65,15.68,15.64,15.67,198889.0,15.65,15.68,15.64,15.67,198889.0
2023-08-15 10:25:00,15.67,15.7,15.65,15.66,315084.0,15.67,15.7,15.65,15.66,315084.0
2023-08-15 10:30:00,15.66,15.7,15.65,15.66,240528.0,15.66,15.7,15.65,15.66,240528.0
2023-08-15 10:35:00,15.66,15.67,15.62,15.64,288691.0,15.66,15.67,15.62,15.64,288691.0
2023-08-15 10:40:00,15.63,15.65,15.61,15.63,215768.0,15.63,15.65,15.61,15.63,215768.0
2023-08-15 10:45:00,15.64,15.65,15.6,15.61,235319.0,15.64,15.65,15.6,15.61,235319.0
2023-08-15 10:50:00,15.61,15.63,15.6,15.62,240075.0,15.61,15.63,15.6,15.62,240075.0
2023-08-15 10:55:00,15.61,15.64,15.61,15.62,101774.0,15.61,15.64,15.61,15.62,101774.0
2023-08-15 11:00:00,15.61,15.67,15.61,15.65,286275.0,15.61,15.67,15.61,15.65,286275.0
2023-08-15 11:05:00,15.65,15.65,15.62,15.64,113055.0,15.65,15.65,15.62,15.64,113055.0
2023-08-15 11:10:00,15.64,15.66,15.63,15.63,138272.0,15.64,15.66,15.63,15.63,138272.0
2023-08-15 11:15:00,15.63,15.65,15.62,15.64,162718.0,15.63,15.65,15.62,15.64,162718.0
2023-08-15 11:20:00,15.63,15.64,15.6,15.6,184038.0,15.63,15.64,15.6,15.6,184038.0
2023-08-15 11:25:00,15.61,15.63,15.6,15.63,241137.0,15.61,15.63,15.6,15.63,241137.0
2023-08-15 11:30:00,15.62,15.63,15.6,15.61,439564.0,15.62,15.63,15.6,15.61,439564.0
2023-08-15 11:35:00,15.62,15.63,15.57,15.59,349412.0,15.62,15.63,15.57,15.59,349412.0
2023-08-15 11:40:00,15.6,15.62,15.59,15.61,341605.0,15.6,15.62,15.59,15.61,341605.0
2023-08-15 11:45:00,15.61,15.63,15.6,15.62,291185.0,15.61,15.63,15.6,15.62,291185.0
2023-08-15 11:50:00,15.63,15.64,15.6,15.62,368699.0,15.63,15.64,15.6,15.62,368699.0
2023-08-15 11:55:00,15.62,15.63,15.59,15.62,322703.0,15.62,15.63,15.59,15.62,322703.0
2023-08-15 12:00:00,15.62,15.64,15.6,15.63,210796.0,15.62,15.64,15.6,15.63,210796.0
2023-08-15 12:05:00,15.63,15.64,15.61,15.63,189847.0,15.63,15.64,15.61,15.63,189847.0
2023-08-15 12:10:00,15.63,15.64,15.61,15.62,234779.0,15.63,15.64,15.61,15.62,234779.0
2023-08-15 12:15:00,15.62,15.62,15.59,15.6,233489.0,15.62,15.62,15.59,15.6,233489.0
2023-08-15 12:20:00,15.6,15.61,15.58,15.58,96239.0,15.6,15.61,15.58,15.58,96239.0
2023-08-15 12:25:00,15.59,15.61,15.58,15.6,267538.0,15.59,15.61,15.58,15.6,267538.0
2023-08-15 12:30:00,15.6,15.62,15.58,15.61,133221.0,15.6,15.62,15.58,15.61,133221.0
2023-08-15 12:35:00,15.6,15.62,15.59,15.6,142244.0,15.6,15.62,15.59,15.6,142244.0
2023-08-15 12:40:00,15.61,15.61,15.59,15.6,58232.0,15.61,15.61,15.59,15.6,58232.0
2023-08-15 12:45:00,15.6,15.6,15.56,15.58,228123.0,15.6,15.6,15.56,15.58,228123.0
2023-08-15 12:50:00,15.58,15.59,15.57,15.57,178730.0,15.58,15.59,15.57,15.57,178730.0
2023-08-15 12:55:00,15.57,15.59,15.57,15.58,50631.0,15.57,15.59,15.57,15.58,50631.0
2023-08-15 13:00:00,15.57,15.6,15.57,15.6,164140.0,15.57,15.6,15.57,15.6,164140.0
2023-08-15 13:05:00,15.6,15.6,15.57,15.59,123805.0,15.6,15.6,15.57,15.59,123805.0
2023-08-15 13:10:00,15.59,15.59,15.56,15.57,119893.0,15.59,15.59,15.56,15.57,119893.0
2023-08-15 13:15:00,15.57,15.57,15.56,15.56,52171.0,15.57,15.57,15.56,15.56,52171.0
2023-08-15 13:20:00,15.56,15.57,15.55,15.55,225011.0,15.56,15.57,15.55,15.55,225011.0
2023-08-15 13:25:00,15.55,15.56,15.55,15.56,94971.0,15.55,15.56,15.55,15.56,94971.0
2023-08-15 13:30:00,15.56,15.56,15.54,15.55,128587.0,15.56,15.56,15.54,15.55,128587.0
2023-08-15 13:35:00,15.56,15.57,15.54,15.54,45542.0,15.56,15.57,15.54,15.54,45542.0
2023-08-15 13:40:00,15.55,15.55,15.54,15.54,38252.0,15.55,15.55,15.54,15.54,38252.0
2023-08-15 13:45:00,15.54,15.56,15.53,15.55,237660.0,15.54,15.56,15.53,15.55,237660.0
2023-08-15 13:50:00,15.54,15.56,15.53,15.54,212378.0,15.54,15.56,15.53,15.54,212378.0
2023-08-15 13:55:00,15.53,15.56,15.53,15.56,132652.0,15.53,15.56,15.53,15.56,132652.0
2023-08-15 14:00:00,15.56,15.56,15.54,15.54,84643.0,15.56,15.56,15.54,15.54,84643.0
2023-08-15 14:05:00,15.54,15.56,15.53,15.54,214986.0,15.54,15.56,15.53,15.54,214986.0
2023-08-15 14:10:00,15.54,15.56,15.54,15.56,104402.0,15.54,15.56,15.54,15.56,104402.0
2023-08-15 14:15:00,15.56,15.56,15.53,15.54,167736.0,15.56,15.56,15.53,15.54,167736.0
2023-08-15 14:20:00,15.54,15.55,15.53,15.54,174784.0,15.54,15.55,15.53,15.54,174784.0
2023-08-15 14:25:00,15.54,15.55,15.54,15.54,82957.0,15.54,15.55,15.54,15.54,82957.0
2023-08-15 14:30:00,15.55,15.55,15.53,15.54,118026.0,15.55,15.55,15.53,15.54,118026.0
2023-08-15 14:35:00,15.54,15.54,15.53,15.54,117059.0,15.54,15.54,15.53,15.54,117059.0
2023-08-15 14:40:00,15.54,15.56,15.53,15.55,176776.0,15.54,15.56,15.53,15.55,176776.0
2023-08-15 14:45:00,15.54,15.58,15.54,15.57,241729.0,15.54,15.58,15.54,15.57,241729.0
2023-08-15 14:50:00,15.56,15.61,15.56,15.61,324233.0,15.56,15.61,15.56,15.61,324233.0
2023-08-15 14:55:00,15.6,15.62,15.59,15.6,293931.0,15.6,15.62,15.59,15.6,293931.0
2023-08-15 15:00:00,15.61,15.61,15.58,15.6,249757.0,15.61,15.61,15.58,15.6,249757.0
2023-08-15 15:05:00,15.6,15.6,15.59,15.6,45550.0,15.6,15.6,15.59,15.6,45550.0
2023-08-15 15:10:00,15.59,15.61,15.59,15.6,240641.0,15.59,15.61,15.59,15.6,240641.0
2023-08-15 15:15:00,15.61,15.64,15.6,15.64,363654.0,15.61,15.64,15.6,15.64,363654.0
2023-08-15 15:20:00,15.64,15.64,15.56,15.58,323014.0,15.64,15.64,15.56,15.58,323014.0
2023-08-15 15:25:00,15.58,15.58,15.53,15.53,407767.0,15.58,15.58,15.53,15.53,407767.0
2023-08-15 15:30:00,15.54,15.55,15.52,15.53,590938.0,15.54,15.55,15.52,15.53,590938.0
2023-08-15 15:35:00,15.54,15.56,15.53,15.54,251887.0,15.54,15.56,15.53,15.54,251887.0
2023-08-15 15:40:00,15.54,15.55,15.52,15.52,393393.0,15.54,15.55,15.52,15.52,393393.0
2023-08-15 15:45:00,15.53,15.55,15.51,15.54,408272.0,15.53,15.55,15.51,15.54,408272.0
2023-08-15 15:50:00,15.54,15.56,15.53,15.55,747338.0,15.54,15.56,15.53,15.55,747338.0
2023-08-15 15:55:00,15.56,15.56,15.54,15.54,584614.0,15.56,15.56,15.54,15.54,584614.0
2023-08-16 09:30:00,15.58,15.72,15.57,15.68,457282.0,15.58,15.72,15.57,15.68,457282.0
2023-08-16 09:35:00,15.68,15.79,15.67,15.77,477039.0,15.68,15.79,15.67,15.77,477039.0
2023-08-16 09:40:00,15.77,15.8,15.75,15.77,242977.0,15.77,15.8,15.75,15.77,242977.0
2023-08-16 09:45:00,15.78,15.84,15.78,15.79,304098.0,15.78,15.84,15.78,15.79,304098.0
2023-08-16 09:50:00,15.79,15.8,15.74,15.77,154505.0,15.79,15.8,15.74,15.77,154505.0
2023-08-16 09:55:00,15.77,15.78,15.72,15.74,110581.0,15.77,15.78,15.72,15.74,110581.0
2023-08-16 10:00:00,15.73,15.74,15.67,15.68,152105.0,15.73,15.74,15.67,15.68,152105.0
2023-08-16 10:05:00,15.69,15.74,15.68,15.73,90728.0,15.69,15.74,15.68,15.73,90728.0
2023-08-16 10:10:00,15.73,15.73,15.64,15.65,199957.0,15.73,15.73,15.64,15.65,199957.0
2023-08-16 10:15:00,15.64,15.67,15.64,15.66,80559.0,15.64,15.67,15.64,15.66,80559.0
2023-08-16 10:20:00,15.66,15.66,15.58,15.59,107148.0,15.66,15.66,15.58,15.59,107148.0
2023-08-16 10:25:00,15.6,15.61,15.57,15.61,211895.0,15.6,15.61,15.57,15.61,211895.0
2023-08-16 10:30:00,15.61,15.63,15.58,15.61,199915.0,15.61,15.63,15.58,15.61,199915.0
2023-08-16 10:35:00,15.61,15.62,15.56,15.6,258254.0,15.61,15.62,15.56,15.6,258254.0
2023-08-16 10:40:00,15.59,15.64,15.59,15.61,186568.0,15.59,15.64,15.59,15.61,186568.0
2023-08-16 10:45:00,15.61,15.61,15.57,15.58,285033.0,15.61,15.61,15.57,15.58,285033.0
2023-08-16 10:50:00,15.59,15.63,15.58,15.62,329831.0,15.59,15.63,15.58,15.62,329831.0
2023-08-16 10:55:00,15.61,15.62,15.57,15.6,261431.0,15.61,15.62,15.57,15.6,261431.0
2023-08-16 11:00:00,15.6,15.62,15.58,15.62,211752.0,15.6,15.62,15.58,15.62,211752.0
2023-08-16 11:05:00,15.62,15.64,15.6,15.63,450120.0,15.62,15.64,15.6,15.63,450120.0
2023-08-16 11:10:00,15.62,15.63,15.61,15.62,198650.0,15.62,15.63,15.61,15.62,198650.0
2023-08-16 11:15:00,15.61,15.64,15.6,15.64,350253.0,15.61,15.64,15.6,15.64,350253.0
2023-08-16 11:20:00,15.64,15.67,15.63,15.66,377473.0,15.64,15.67,15.63,15.66,377473.0
2023-08-16 11:25:00,15.66,15.67,15.66,15.67,122863.0,15.66,15.67,15.66,15.67,122863.0
2023-08-16 11:30:00,15.67,15.67,15.65,15.66,147823.0,15.67,15.67,15.65,15.66,147823.0
2023-08-16 11:35:00,15.66,15.66,15.6,15.62,297015.0,15.66,15.66,15.6,15.62,297015.0
2023-08-16 11:40:00,15.62,15.65,15.6,15.64,259403.0,15.62,15.65,15.6,15.64,259403.0
2023-08-16 11:45:00,15.64,15.65,15.61,15.63,305434.0,15.64,15.65,15.61,15.63,305434.0
2023-08-16 11:50:00,15.63,15.66,15.62,15.64,180115.0,15.63,15.66,15.62,15.64,180115.0
2023-08-16 11:55:00,15.64,15.64,15.6,15.63,255439.0,15.64,15.64,15.6,15.63,255439.0
2023-08-16 12:00:00,15.62,15.66,15.62,15.64,160637.0,15.62,15.66,15.62,15.64,160637.0
2023-08-16 12:05:00,15.64,15.66,15.63,15.65,99522.0,15.64,15.66,15.63,15.65,99522.0
2023-08-16 12:10:00,15.66,15.66,15.6,15.61,182349.0,15.66,15.66,15.6,15.61,182349.0
2023-08-16 12:15:00,15.6,15.62,15.59,15.61,223515.0,15.6,15.62,15.59,15.61,223515.0
2023-08-16 12:20:00,15.61,15.63,15.58,15.59,250225.0,15.61,15.63,15.58,15.59,250225.0
2023-08-16 12:25:00,15.59,15.59,15.56,15.57,213262.0,15.59,15.59,15.56,15.57,213262.0
2023-08-16 12:30:00,15.57,15.61,15.56,15.61,285106.0,15.57,15.61,15.56,15.61,285106.0
2023-08-16 12:35:00,15.61,15.61,15.58,15.59,111108.0,15.61,15.61,15.58,15.59,111108.0
2023-08-16 12:40:00,15.59,15.62,15.58,15.61,164411.0,15.59,15.62,15.58,15.61,164411.0
2023-08-16 12:45:00,15.6,15.61,15.58,15.59,49207.0,15.6,15.61,15.58,15.59,49207.0
2023-08-16 12:50:00,15.59,15.59,15.57,15.57,54147.0,15.59,15.59,15.57,15.57,54147.0
2023-08-16 12:55:00,15.57,15.58,15.56,15.57,145667.0,15.57,15.58,15.56,15.57,145667.0
2023-08-16 13:00:00,15.57,15.57,15.54,15.54,96714.0,15.57,15.57,15.54,15.54,96714.0
2023-08-16 13:05:00,15.54,15.55,15.51,15.51,94117.0,15.54,15.55,15.51,15.51,94117.0
2023-08-16 13:10:00,15.52,15.52,15.49,15.49,139218.0,15.52,15.52,15.49,15.49,139218.0
2023-08-16 13:15:00,15.49,15.5,15.48,15.5,182476.0,15.49,15.5,15.48,15.5,182476.0
2023-08-16 13:20:00,15.5,15.54,15.49,15.53,138666.0,15.5,15.54,15.49,15.53,138666.0
2023-08-16 13:25:00,15.52,15.53,15.5,15.5,161875.0,15.52,15.53,15.5,15.5,161875.0
2023-08-16 13:30:00,15.5,15.53,15.5,15.52,115343.0,15.5,15.53,15.5,15.52,115343.0
2023-08-16 13:35:00,15.52,15.52,15.5,15.51,62842.0,15.52,15.52,15.5,15.51,62842.0
2023-08-16 13:40:00,15.51,15.53,15.5,15.52,177654.0,15.51,15.53,15.5,15.52,177654.0
2023-08-16 13:45:00,15.52,15.54,15.51,15.53,107624.0,15.52,15.54,15.51,15.53,107624.0
2023-08-16 13:50:00,15.53,15.56,15.52,15.56,153849.0,15.53,15.56,15.52,15.56,153849.0
2023-08-16 13:55:00,15.56,15.56,15.53,15.53,152376.0,15.56,15.56,15.53,15.53,152376.0
2023-08-16 14:00:00,15.53,15.54,15.5,15.51,228147.0,15.53,15.54,15.5,15.51,228147.0
2023-08-16 14:05:00,15.51,15.52,15.49,15.5,132037.0,15.51,15.52,15.49,15.5,132037.0
2023-08-16 14:10:00,15.5,15.5,15.46,15.48,221727.0,15.5,15.5,15.46,15.48,221727.0
2023-08-16 14:15:00,15.49,15.53,15.48,15.52,225881.0,15.49,15.53,15.48,15.52,225881.0
2023-08-16 14:20:00,15.53,15.55,15.52,15.53,132079.0,15.53,15.55,15.52,15.53,132079.0
2023-08-16 14:25:00,15.53,15.57,15.53,15.54,215490.0,15.53,15.57,15.53,15.54,215490.0
2023-08-16 14:30:00,15.54,15.57,15.52,15.56,240514.0,15.54,15.57,15.52,15.56,240514.0
2023-08-16 14:35:00,15.56,15.56,15.53,15.54,127396.0,15.56,15.56,15.53,15.54,127396.0
2023-08-16 14:40:00,15.54,15.55,15.49,15.52,233828.0,15.54,15.55,15.49,15.52,233828.0
2023-08-16 14:45:00,15.52,15.52,15.46,15.47,280907.0,15.52,15.52,15.46,15.47,280907.0
2023-08-16 14:50:00,15.47,15.49,15.46,15.48,259913.0,15.47,15.49,15.46,15.48,259913.0
2023-08-16 14:55:00,15.48,15.49,15.47,15.48,197705.0,15.48,15.49,15.47,15.48,197705.0
2023-08-16 15:00:00,15.48,15.48,15.45,15.48,374297.0,15.48,15.48,15.45,15.48,374297.0
2023-08-16 15:05:00,15.47,15.48,15.45,15.46,399067.0,15.47,15.48,15.45,15.46,399067.0
2023-08-16 15:10:00,15.46,15.48,15.43,15.45,461332.0,15.46,15.48,15.43,15.45,461332.0
2023-08-16 15:15:00,15.45,15.46,15.43,15.44,164623.0,15.45,15.46,15.43,15.44,164623.0
2023-08-16 15:20:00,15.43,15.44,15.41,15.42,484645.0,15.43,15.44,15.41,15.42,484645.0
2023-08-16 15:25:00,15.42,15.45,15.41,15.44,277359.0,15.42,15.45,15.41,15.44,277359.0
2023-08-16 15:30:00,15.45,15.46,15.42,15.43,614852.0,15.45,15.46,15.42,15.43,614852.0
2023-08-16 15:35:00,15.43,15.44,15.41,15.42,383064.0,15.43,15.44,15.41,15.42,383064.0
2023-08-16 15:40:00,15.42,15.43,15.39,15.43,389303.0,15.42,15.43,15.39,15.43,389303.0
2023-08-16 15:45:00,15.43,15.45,15.42,15.44,435338.0,15.43,15.45,15.42,15.44,435338.0
2023-08-16 15:50:00,15.43,15.45,15.43,15.45,452793.0,15.43,15.45,15.43,15.45,452793.0
2023-08-16 15:55:00,15.45,15.45,15.43,15.44,753572.0,15.45,15.45,15.43,15.44,753572.0
2023-08-17 09:30:00,15.46,15.46,15.38,15.46,428737.0,15.46,15.46,15.38,15.46,428737.0
2023-08-17 09:35:00,15.46,15.46,15.34,15.37,297043.0,15.46,15.46,15.34,15.37,297043.0
2023-08-17 09:40:00,15.38,15.39,15.31,15.31,208327.0,15.38,15.39,15.31,15.31,208327.0
2023-08-17 09:45:00,15.31,15.32,15.26,15.3,257581.0,15.31,15.32,15.26,15.3,257581.0
2023-08-17 09:50:00,15.29,15.29,15.23,15.23,292715.0,15.29,15.29,15.23,15.23,292715.0
2023-08-17 09:55:00,15.24,15.26,15.21,15.23,259664.0,15.24,15.26,15.21,15.23,259664.0
2023-08-17 10:00:00,15.24,15.26,15.21,15.24,190754.0,15.24,15.26,15.21,15.24,190754.0
2023-08-17 10:05:00,15.24,15.27,15.21,15.23,242342.0,15.24,15.27,15.21,15.23,242342.0
2023-08-17 10:10:00,15.23,15.23,15.19,15.2,318830.0,15.23,15.23,15.19,15.2,318830.0
2023-08-17 10:15:00,15.21,15.23,15.17,15.19,331521.0,15.21,15.23,15.17,15.19,331521.0
2023-08-17 10:20:00,15.19,15.19,15.13,15.15,484814.0,15.19,15.19,15.13,15.15,484814.0
2023-08-17 10:25:00,15.14,15.16,15.09,15.12,333527.0,15.14,15.16,15.09,15.12,333527.0
2023-08-17 10:30:00,15.12,15.14,15.08,15.13,429592.0,15.12,15.14,15.08,15.13,429592.0
2023-08-17 10:35:00,15.14,15.15,15.11,15.12,352020.0,15.14,15.15,15.11,15.12,352020.0
2023-08-17 10:40:00,15.12,15.15,15.11,15.13,204824.0,15.12,15.15,15.11,15.13,204824.0
2023-08-17 10:45:00,15.13,15.15,15.1,15.15,362680.0,15.13,15.15,15.1,15.15,362680.0
2023-08-17 10:50:00,15.15,15.16,15.09,15.11,819914.0,15.15,15.16,15.09,15.11,819914.0
2023-08-17 10:55:00,15.11,15.12,15.07,15.09,436060.0,15.11,15.12,15.07,15.09,436060.0
2023-08-17 11:00:00,15.09,15.1,15.03,15.06,651727.0,15.09,15.1,15.03,15.06,651727.0
2023-08-17 11:05:00,15.06,15.11,15.05,15.1,480515.0,15.06,15.11,15.05,15.1,480515.0
2023-08-17 11:10:00,15.09,15.11,15.07,15.1,421422.0,15.09,15.11,15.07,15.1,421422.0
2023-08-17 11:15:00,15.1,15.12,15.08,15.12,506705.0,15.1,15.12,15.08,15.12,506705.0
2023-08-17 11:20:00,15.12,15.12,15.08,15.12,381042.0,15.12,15.12,15.08,15.12,381042.0
2023-08-17 11:25:00,15.12,15.12,15.07,15.1,331614.0,15.12,15.12,15.07,15.1,331614.0
2023-08-17 11:30:00,15.1,15.11,15.07,15.1,148999.0,15.1,15.11,15.07,15.1,148999.0
2023-08-17 11:35:00,15.1,15.11,15.08,15.11,164798.0,15.1,15.11,15.08,15.11,164798.0
2023-08-17 11:40:00,15.11,15.14,15.1,15.11,182602.0,15.11,15.14,15.1,15.11,182602.0
2023-08-17 11:45:00,15.11,15.15,15.1,15.13,272854.0,15.11,15.15,15.1,15.13,272854.0
2023-08-17 11:50:00,15.12,15.13,15.08,15.09,293096.0,15.12,15.13,15.08,15.09,293096.0
2023-08-17 11:55:00,15.08,15.11,15.08,15.1,158477.0,15.08,15.11,15.08,15.1,158477.0
2023-08-17 12:00:00,15.09,15.12,15.07,15.12,145847.0,15.09,15.12,15.07,15.12,145847.0
2023-08-17 12:05:00,15.12,15.13,15.1,15.13,113990.0,15.12,15.13,15.1,15.13,113990.0
2023-08-17 12:10:00,15.13,15.15,15.12,15.15,158886.0,15.13,15.15,15.12,15.15,158886.0
2023-08-17 12:15:00,15.16,15.16,15.13,15.14,273324.0,15.16,15.16,15.13,15.14,273324.0
2023-08-17 12:20:00,15.13,15.2,15.13,15.2,249735.0,15.13,15.2,15.13,15.2,249735.0
2023-08-17 12:25:00,15.2,15.23,15.19,15.21,161959.0,15.2,15.23,15.19,15.21,161959.0
2023-08-17 12:30:00,15.21,15.22,15.19,15.21,175854.0,15.21,15.22,15.19,15.21,175854.0
2023-08-17 12:35:00,15.21,15.24,15.21,15.22,120377.0,15.21,15.24,15.21,15.22,120377.0
2023-08-17 12:40:00,15.23,15.23,15.2,15.2,110651.0,15.23,15.23,15.2,15.2,110651.0
2023-08-17 12:45:00,15.2,15.21,15.18,15.21,181902.0,15.2,15.21,15.18,15.21,181902.0
2023-08-17 12:50:00,15.21,15.22,15.19,15.2,70097.0,15.21,15.22,15.19,15.2,70097.0
2023-08-17 12:55:00,15.2,15.2,15.19,15.2,76376.0,15.2,15.2,15.19,15.2,76376.0
2023-08-17 13:00:00,15.2,15.2,15.17,15.19,103614.0,15.2,15.2,15.17,15.19,103614.0
2023-08-17 13:05:00,15.19,15.22,15.18,15.21,118848.0,15.19,15.22,15.18,15.21,118848.0
2023-08-17 13:10:00,15.21,15.22,15.19,15.22,74075.0,15.21,15.22,15.19,15.22,74075.0
2023-08-17 13:15:00,15.21,15.22,15.18,15.2,74449.0,15.21,15.22,15.18,15.2,74449.0
2023-08-17 13:20:00,15.2,15.2,15.16,15.17,200001.0,15.2,15.2,15.16,15.17,200001.0
2023-08-17 13:25:00,15.17,15.18,15.16,15.17,73729.0,15.17,15.18,15.16,15.17,73729.0
2023-08-17 13:30:00,15.18,15.18,15.15,15.16,125331.0,15.18,15.18,15.15,15.16,125331.0
2023-08-17 13:35:00,15.16,15.16,15.15,15.16,26892.0,15.16,15.16,15.15,15.16,26892.0
2023-08-17 13:40:00,15.15,15.17,15.15,15.17,123375.0,15.15,15.17,15.15,15.17,123375.0
2023-08-17 13:45:00,15.17,15.18,15.15,15.16,85805.0,15.17,15.18,15.15,15.16,85805.0
2023-08-17 13:50:00,15.16,15.17,15.15,15.17,93347.0,15.16,15.17,15.15,15.17,93347.0
2023-08-17 13:55:00,15.17,15.18,15.16,15.18,40162.0,15.17,15.18,15.16,15.18,40162.0
2023-08-17 14:00:00,15.18,15.19,15.16,15.17,170258.0,15.18,15.19,15.16,15.17,170258.0
2023-08-17 14:05:00,15.18,15.19,15.16,15.19,104082.0,15.18,15.19,15.16,15.19,104082.0
2023-08-17 14:10:00,15.18,15.19,15.16,15.17,125783.0,15.18,15.19,15.16,15.17,125783.0
2023-08-17 14:15:00,15.16,15.17,15.16,15.16,24102.0,15.16,15.17,15.16,15.16,24102.0
2023-08-17 14:20:00,15.17,15.17,15.15,15.16,204912.0,15.17,15.17,15.15,15.16,204912.0
2023-08-17 14:25:00,15.16,15.18,15.14,15.17,227382.0,15.16,15.18,15.14,15.17,227382.0
2023-08-17 14:30:00,15.17,15.17,15.11,15.13,166129.0,15.17,15.17,15.11,15.13,166129.0
2023-08-17 14:35:00,15.13,15.13,15.11,15.12,123735.0,15.13,15.13,15.11,15.12,123735.0
2023-08-17 14:40:00,15.12,15.12,15.1,15.1,94094.0,15.12,15.12,15.1,15.1,94094.0
2023-08-17 14:45:00,15.1,15.11,15.07,15.09,170089.0,15.1,15.11,15.07,15.09,170089.0
2023-08-17 14:50:00,15.09,15.09,15.06,15.07,187931.0,15.09,15.09,15.06,15.07,187931.0
2023-08-17 14:55:00,15.07,15.08,15.04,15.04,243423.0,15.07,15.08,15.04,15.04,243423.0
2023-08-17 15:00:00,15.05,15.06,15.03,15.04,250624.0,15.05,15.06,15.03,15.04,250624.0
2023-08-17 15:05:00,15.04,15.06,15.03,15.04,128432.0,15.04,15.06,15.03,15.04,128432.0
2023-08-17 15:10:00,15.04,15.04,15.02,15.03,221419.0,15.04,15.04,15.02,15.03,221419.0
2023-08-17 15:15:00,15.02,15.05,15.01,15.05,240005.0,15.02,15.05,15.01,15.05,240005.0
2023-08-17 15:20:00,15.04,15.05,15.02,15.03,201756.0,15.04,15.05,15.02,15.03,201756.0
2023-08-17 15:25:00,15.03,15.08,15.03,15.07,222094.0,15.03,15.08,15.03,15.07,222094.0
2023-08-17 15:30:00,15.07,15.09,15.06,15.07,275997.0,15.07,15.09,15.06,15.07,275997.0
2023-08-17 15:35:00,15.07,15.1,15.06,15.08,303087.0,15.07,15.1,15.06,15.08,303087.0
2023-08-17 15:40:00,15.08,15.08,15.06,15.08,267606.0,15.08,15.08,15.06,15.08,267606.0
2023-08-17 15:45:00,15.08,15.1,15.07,15.08,361769.0,15.08,15.1,15.07,15.08,361769.0
2023-08-17 15:50:00,15.08,15.09,15.06,15.08,614664.0,15.08,15.09,15.06,15.08,614664.0
2023-08-17 15:55:00,15.08,15.08,15.04,15.04,1110202.0,15.08,15.08,15.04,15.04,1110202.0
2023-08-18 09:30:00,14.83,14.96,14.8,14.94,797110.0,14.83,14.96,14.8,14.94,797110.0
2023-08-18 09:35:00,14.94,15.03,14.87,15.0,481885.0,14.94,15.03,14.87,15.0,481885.0
2023-08-18 09:40:00,14.99,15.01,14.95,14.97,171679.0,14.99,15.01,14.95,14.97,171679.0
2023-08-18 09:45:00,14.97,15.07,14.93,15.07,228810.0,14.97,15.07,14.93,15.07,228810.0
2023-08-18 09:50:00,15.07,15.12,15.01,15.03,316900.0,15.07,15.12,15.01,15.03,316900.0
2023-08-18 09:55:00,15.03,15.04,14.98,14.98,118557.0,15.03,15.04,14.98,14.98,118557.0
2023-08-18 10:00:00,14.99,15.02,14.97,15.0,194736.0,14.99,15.02,14.97,15.0,194736.0
2023-08-18 10:05:00,15.01,15.02,14.97,14.99,92526.0,15.01,15.02,14.97,14.99,92526.0
2023-08-18 10:10:00,14.99,15.01,14.97,14.99,177236.0,14.99,15.01,14.97,14.99,177236.0
2023-08-18 10:15:00,14.99,15.03,14.96,15.02,143476.0,14.99,15.03,14.96,15.02,143476.0
2023-08-18 10:20:00,15.02,15.02,14.96,14.97,94484.0,15.02,15.02,14.96,14.97,94484.0
2023-08-18 10:25:00,14.97,15.0,14.96,14.98,177532.0,14.97,15.0,14.96,14.98,177532.0
2023-08-18 10:30:00,14.98,15.02,14.97,15.02,242206.0,14.98,15.02,14.97,15.02,242206.0
2023-08-18 10:35:00,15.02,15.05,15.0,15.02,341233.0,15.02,15.05,15.0,15.02,341233.0
2023-08-18 10:40:00,15.03,15.08,15.02,15.07,567210.0,15.03,15.08,15.02,15.07,567210.0
2023-08-18 10:45:00,15.07,15.07,15.02,15.04,539066.0,15.07,15.07,15.02,15.04,539066.0
2023-08-18 10:50:00,15.04,15.05,14.99,15.02,404509.0,15.04,15.05,14.99,15.02,404509.0
2023-08-18 10:55:00,15.02,15.04,14.99,15.01,266475.0,15.02,15.04,14.99,15.01,266475.0
2023-08-18 11:00:00,15.02,15.03,15.0,15.02,220406.0,15.02,15.03,15.0,15.02,220406.0
2023-08-18 11:05:00,15.02,15.03,15.0,15.01,244378.0,15.02,15.03,15.0,15.01,244378.0
2023-08-18 11:10:00,15.0,15.03,15.0,15.01,316774.0,15.0,15.03,15.0,15.01,316774.0
2023-08-18 11:15:00,15.01,15.06,15.01,15.04,417233.0,15.01,15.06,15.01,15.04,417233.0
2023-08-18 11:20:00,15.04,15.06,15.02,15.04,295072.0,15.04,15.06,15.02,15.04,295072.0
2023-08-18 11:25:00,15.03,15.04,15.0,15.02,266660.0,15.03,15.04,15.0,15.02,266660.0
2023-08-18 11:30:00,15.02,15.05,15.02,15.02,297649.0,15.02,15.05,15.02,15.02,297649.0
2023-08-18 11:35:00,15.02,15.04,15.01,15.01,162476.0,15.02,15.04,15.01,15.01,162476.0
2023-08-18 11:40:00,15.01,15.05,14.99,15.04,303031.0,15.01,15.05,14.99,15.04,303031.0
2023-08-18 11:45:00,15.04,15.06,15.02,15.04,222449.0,15.04,15.06,15.02,15.04,222449.0
2023-08-18 11:50:00,15.05,15.07,15.03,15.06,229929.0,15.05,15.07,15.03,15.06,229929.0
2023-08-18 11:55:00,15.07,15.07,15.04,15.04,176624.0,15.07,15.07,15.04,15.04,176624.0
2023-08-18 12:00:00,15.04,15.12,15.04,15.12,213736.0,15.04,15.12,15.04,15.12,213736.0
2023-08-18 12:05:00,15.11,15.15,15.09,15.11,328352.0,15.11,15.15,15.09,15.11,328352.0
2023-08-18 12:10:00,15.1,15.1,15.08,15.09,141028.0,15.1,15.1,15.08,15.09,141028.0
2023-08-18 12:15:00,15.09,15.1,15.07,15.08,190250.0,15.09,15.1,15.07,15.08,190250.0
2023-08-18 12:20:00,15.08,15.12,15.07,15.11,177647.0,15.08,15.12,15.07,15.11,177647.0
2023-08-18 12:25:00,15.1,15.12,15.06,15.06,365260.0,15.1,15.12,15.06,15.06,365260.0
2023-08-18 12:30:00,15.06,15.09,15.05,15.08,276071.0,15.06,15.09,15.05,15.08,276071.0
2023-08-18 12:35:00,15.08,15.09,15.06,15.06,373249.0,15.08,15.09,15.06,15.06,373249.0
2023-08-18 12:40:00,15.07,15.09,15.06,15.08,187974.0,15.07,15.09,15.06,15.08,187974.0
2023-08-18 12:45:00,15.08,15.11,15.07,15.09,243343.0,15.08,15.11,15.07,15.09,243343.0
2023-08-18 12:50:00,15.09,15.1,15.07,15.09,392153.0,15.09,15.1,15.07,15.09,392153.0
2023-08-18 12:55:00,15.09,15.09,15.07,15.07,134122.0,15.09,15.09,15.07,15.07,134122.0
2023-08-18 13:00:00,15.07,15.07,15.05,15.07,191999.0,15.07,15.07,15.05,15.07,191999.0
2023-08-18 13:05:00,15.06,15.09,15.06,15.08,226533.0,15.06,15.09,15.06,15.08,226533.0
2023-08-18 13:10:00,15.09,15.09,15.07,15.08,101525.0,15.09,15.09,15.07,15.08,101525.0
2023-08-18 13:15:00,15.08,15.08,15.05,15.06,252483.0,15.08,15.08,15.05,15.06,252483.0
2023-08-18 13:20:00,15.05,15.07,15.02,15.02,204258.0,15.05,15.07,15.02,15.02,204258.0
2023-08-18 13:25:00,15.03,15.05,15.02,15.04,167401.0,15.03,15.05,15.02,15.04,167401.0
2023-08-18 13:30:00,15.04,15.05,15.02,15.03,155249.0,15.04,15.05,15.02,15.03,155249.0
2023-08-18 13:35:00,15.04,15.06,15.02,15.02,204083.0,15.04,15.06,15.02,15.02,204083.0
2023-08-18 13:40:00,15.02,15.05,15.01,15.05,75243.0,15.02,15.05,15.01,15.05,75243.0
2023-08-18 13:45:00,15.04,15.06,15.03,15.06,117150.0,15.04,15.06,15.03,15.06,117150.0
2023-08-18 13:50:00,15.06,15.06,15.03,15.04,112497.0,15.06,15.06,15.03,15.04,112497.0
2023-08-18 13:55:00,15.04,15.04,15.01,15.04,153520.0,15.04,15.04,15.01,15.04,153520.0
2023-08-18 14:00:00,15.04,15.06,15.03,15.06,139849.0,15.04,15.06,15.03,15.06,139849.0
2023-08-18 14:05:00,15.06,15.07,15.03,15.04,179922.0,15.06,15.07,15.03,15.04,179922.0
2023-08-18 14:10:00,15.03,15.1,15.03,15.09,222441.0,15.03,15.1,15.03,15.09,222441.0
2023-08-18 14:15:00,15.08,15.11,15.08,15.09,212551.0,15.08,15.11,15.08,15.09,212551.0
2023-08-18 14:20:00,15.09,15.1,15.08,15.09,67777.0,15.09,15.1,15.08,15.09,67777.0
2023-08-18 14:25:00,15.09,15.09,15.06,15.09,183212.0,15.09,15.09,15.06,15.09,183212.0
2023-08-18 14:30:00,15.08,15.09,15.06,15.07,82668.0,15.08,15.09,15.06,15.07,82668.0
2023-08-18 14:35:00,15.06,15.09,15.06,15.07,145381.0,15.06,15.09,15.06,15.07,145381.0
2023-08-18 14:40:00,15.08,15.09,15.06,15.07,124260.0,15.08,15.09,15.06,15.07,124260.0
2023-08-18 14:45:00,15.07,15.09,15.05,15.09,99415.0,15.07,15.09,15.05,15.09,99415.0
2023-08-18 14:50:00,15.09,15.09,15.06,15.07,140967.0,15.09,15.09,15.06,15.07,140967.0
2023-08-18 14:55:00,15.07,15.09,15.06,15.08,84682.0,15.07,15.09,15.06,15.08,84682.0
2023-08-18 15:00:00,15.07,15.08,15.04,15.07,89131.0,15.07,15.08,15.04,15.07,89131.0
2023-08-18 15:05:00,15.06,15.06,15.02,15.03,96185.0,15.06,15.06,15.02,15.03,96185.0
2023-08-18 15:10:00,15.02,15.03,15.01,15.02,167865.0,15.02,15.03,15.01,15.02,167865.0
2023-08-18 15:15:00,15.01,15.04,15.0,15.01,214538.0,15.01,15.04,15.0,15.01,214538.0
2023-08-18 15:20:00,15.02,15.04,15.01,15.02,279580.0,15.02,15.04,15.01,15.02,279580.0
2023-08-18 15:25:00,15.02,15.05,15.02,15.04,134712.0,15.02,15.05,15.02,15.04,134712.0
2023-08-18 15:30:00,15.04,15.06,15.03,15.04,161485.0,15.04,15.06,15.03,15.04,161485.0
2023-08-18 15:35:00,15.04,15.06,15.02,15.03,249528.0,15.04,15.06,15.02,15.03,249528.0
2023-08-18 15:40:00,15.03,15.05,15.02,15.04,200382.0,15.03,15.05,15.02,15.04,200382.0
2023-08-18 15:45:00,15.04,15.08,15.04,15.06,312716.0,15.04,15.08,15.04,15.06,312716.0
2023-08-18 15:50:00,15.07,15.07,15.0,15.02,459241.0,15.07,15.07,15.0,15.02,459241.0
2023-08-18 15:55:00,15.01,15.06,15.0,15.06,1141486.0,15.01,15.06,15.0,15.06,1141486.0
2023-08-21 09:30:00,15.07,15.16,15.03,15.11,302230.0,15.07,15.16,15.03,15.11,302230.0
2023-08-21 09:35:00,15.11,15.12,15.04,15.07,205889.0,15.11,15.12,15.04,15.07,205889.0
2023-08-21 09:40:00,15.06,15.07,15.01,15.06,143044.0,15.06,15.07,15.01,15.06,143044.0
2023-08-21 09:45:00,15.06,15.1,15.05,15.06,91415.0,15.06,15.1,15.05,15.06,91415.0
2023-08-21 09:50:00,15.05,15.05,14.96,14.99,240068.0,15.05,15.05,14.96,14.99,240068.0
2023-08-21 09:55:00,14.99,15.07,14.99,15.06,251814.0,14.99,15.07,14.99,15.06,251814.0
2023-08-21 10:00:00,15.07,15.07,15.03,15.06,404325.0,15.07,15.07,15.03,15.06,404325.0
2023-08-21 10:05:00,15.06,15.12,15.05,15.1,490989.0,15.06,15.12,15.05,15.1,490989.0
2023-08-21 10:10:00,15.1,15.12,15.05,15.07,476853.0,15.1,15.12,15.05,15.07,476853.0
2023-08-21 10:15:00,15.06,15.07,15.0,15.02,305347.0,15.06,15.07,15.0,15.02,305347.0
2023-08-21 10:20:00,15.02,15.05,15.0,15.01,339607.0,15.02,15.05,15.0,15.01,339607.0
2023-08-21 10:25:00,15.01,15.01,14.97,15.0,283770.0,15.01,15.01,14.97,15.0,283770.0
2023-08-21 10:30:00,14.99,15.0,14.97,14.98,195348.0,14.99,15.0,14.97,14.98,195348.0
2023-08-21 10:35:00,14.98,14.99,14.96,14.97,242213.0,14.98,14.99,14.96,14.97,242213.0
2023-08-21 10:40:00,14.98,15.01,14.96,14.99,351550.0,14.98,15.01,14.96,14.99,351550.0
2023-08-21 10:45:00,14.99,15.04,14.98,15.03,363462.0,14.99,15.04,14.98,15.03,363462.0
2023-08-21 10:50:00,15.02,15.03,14.98,15.03,508337.0,15.02,15.03,14.98,15.03,508337.0
2023-08-21 10:55:00,15.03,15.05,15.01,15.03,366932.0,15.03,15.05,15.01,15.03,366932.0
2023-08-21 11:00:00,15.04,15.04,15.0,15.01,387520.0,15.04,15.04,15.0,15.01,387520.0
2023-08-21 11:05:00,15.0,15.02,14.98,14.99,369745.0,15.0,15.02,14.98,14.99,369745.0
2023-08-21 11:10:00,14.99,15.01,14.98,14.98,332386.0,14.99,15.01,14.98,14.98,332386.0
2023-08-21 11:15:00,14.99,15.02,14.96,15.01,265188.0,14.99,15.02,14.96,15.01,265188.0
2023-08-21 11:20:00,15.01,15.04,15.0,15.03,229585.0,15.01,15.04,15.0,15.03,229585.0
2023-08-21 11:25:00,15.03,15.04,15.01,15.02,244302.0,15.03,15.04,15.01,15.02,244302.0
2023-08-21 11:30:00,15.02,15.04,15.0,15.01,314927.0,15.02,15.04,15.0,15.01,314927.0
2023-08-21 11:35:00,15.01,15.01,14.99,15.0,219234.0,15.01,15.01,14.99,15.0,219234.0
2023-08-21 11:40:00,15.01,15.02,14.99,14.99,188596.0,15.01,15.02,14.99,14.99,188596.0
2023-08-21 11:45:00,14.99,15.01,14.96,14.96,420289.0,14.99,15.01,14.96,14.96,420289.0
2023-08-21 11:50:00,14.96,14.99,14.96,14.98,268262.0,14.96,14.99,14.96,14.98,268262.0
2023-08-21 11:55:00,14.97,15.0,14.96,14.97,305284.0,14.97,15.0,14.96,14.97,305284.0
2023-08-21 12:00:00,14.97,14.99,14.95,14.98,254261.0,14.97,14.99,14.95,14.98,254261.0
2023-08-21 12:05:00,14.98,14.98,14.96,14.96,170138.0,14.98,14.98,14.96,14.96,170138.0
2023-08-21 12:10:00,14.96,14.98,14.95,14.98,345342.0,14.96,14.98,14.95,14.98,345342.0
2023-08-21 12:15:00,14.98,14.99,14.96,14.98,149899.0,14.98,14.99,14.96,14.98,149899.0
2023-08-21 12:20:00,14.98,15.0,14.97,15.0,144418.0,14.98,15.0,14.97,15.0,144418.0
2023-08-21 12:25:00,15.0,15.02,14.98,15.0,249200.0,15.0,15.02,14.98,15.0,249200.0
2023-08-21 12:30:00,14.99,15.0,14.97,14.99,231452.0,14.99,15.0,14.97,14.99,231452.0
2023-08-21 12:35:00,14.98,14.99,14.96,14.98,132857.0,14.98,14.99,14.96,14.98,132857.0
2023-08-21 12:40:00,14.98,14.99,14.96,14.97,273851.0,14.98,14.99,14.96,14.97,273851.0
2023-08-21 12:45:00,14.98,14.99,14.97,14.98,190448.0,14.98,14.99,14.97,14.98,190448.0
2023-08-21 12:50:00,14.98,15.01,14.96,15.0,316354.0,14.98,15.01,14.96,15.0,316354.0
2023-08-21 12:55:00,15.0,15.02,14.98,15.02,319900.0,15.0,15.02,14.98,15.02,319900.0
2023-08-21 13:00:00,15.02,15.03,14.98,14.99,256711.0,15.02,15.03,14.98,14.99,256711.0
2023-08-21 13:05:00,14.99,15.02,14.98,14.99,310929.0,14.99,15.02,14.98,14.99,310929.0
2023-08-21 13:10:00,14.99,15.0,14.97,14.98,197090.0,14.99,15.0,14.97,14.98,197090.0
2023-08-21 13:15:00,14.98,14.99,14.97,14.98,197865.0,14.98,14.99,14.97,14.98,197865.0
2023-08-21 13:20:00,14.98,15.01,14.97,15.01,246816.0,14.98,15.01,14.97,15.01,246816.0
2023-08-21 13:25:00,15.0,15.02,15.0,15.0,69063.0,15.0,15.02,15.0,15.0,69063.0
2023-08-21 13:30:00,15.01,15.03,15.0,15.01,187266.0,15.01,15.03,15.0,15.01,187266.0
2023-08-21 13:35:00,15.01,15.05,15.01,15.03,276594.0,15.01,15.05,15.01,15.03,276594.0
2023-08-21 13:40:00,15.03,15.04,15.01,15.03,99116.0,15.03,15.04,15.01,15.03,99116.0
2023-08-21 13:45:00,15.03,15.03,15.0,15.01,69913.0,15.03,15.03,15.0,15.01,69913.0
2023-08-21 13:50:00,15.01,15.03,15.01,15.03,63175.0,15.01,15.03,15.01,15.03,63175.0
2023-08-21 13:55:00,15.03,15.04,15.02,15.04,213821.0,15.03,15.04,15.02,15.04,213821.0
2023-08-21 14:00:00,15.04,15.05,15.02,15.04,201716.0,15.04,15.05,15.02,15.04,201716.0
2023-08-21 14:05:00,15.03,15.05,15.02,15.04,131174.0,15.03,15.05,15.02,15.04,131174.0
2023-08-21 14:10:00,15.04,15.06,15.04,15.06,179942.0,15.04,15.06,15.04,15.06,179942.0
2023-08-21 14:15:00,15.05,15.06,15.03,15.06,162920.0,15.05,15.06,15.03,15.06,162920.0
2023-08-21 14:20:00,15.06,15.06,15.05,15.05,102500.0,15.06,15.06,15.05,15.05,102500.0
2023-08-21 14:25:00,15.05,15.06,15.03,15.04,443406.0,15.05,15.06,15.03,15.04,443406.0
2023-08-21 14:30:00,15.04,15.06,15.02,15.04,408206.0,15.04,15.06,15.02,15.04,408206.0
2023-08-21 14:35:00,15.05,15.06,15.05,15.06,115252.0,15.05,15.06,15.05,15.06,115252.0
2023-08-21 14:40:00,15.05,15.09,15.05,15.09,354548.0,15.05,15.09,15.05,15.09,354548.0
2023-08-21 14:45:00,15.09,15.1,15.08,15.09,211272.0,15.09,15.1,15.08,15.09,211272.0
2023-08-21 14:50:00,15.09,15.11,15.08,15.11,425310.0,15.09,15.11,15.08,15.11,425310.0
2023-08-21 14:55:00,15.11,15.12,15.1,15.11,155193.0,15.11,15.12,15.1,15.11,155193.0
2023-08-21 15:00:00,15.11,15.15,15.11,15.14,276262.0,15.11,15.15,15.11,15.14,276262.0
2023-08-21 15:05:00,15.14,15.15,15.13,15.15,155419.0,15.14,15.15,15.13,15.15,155419.0
2023-08-21 15:10:00,15.15,15.17,15.14,15.17,281331.0,15.15,15.17,15.14,15.17,281331.0
2023-08-21 15:15:00,15.16,15.18,15.15,15.18,320156.0,15.16,15.18,15.15,15.18,320156.0
2023-08-21 15:20:00,15.17,15.19,15.15,15.18,376311.0,15.17,15.19,15.15,15.18,376311.0
2023-08-21 15:25:00,15.19,15.2,15.18,15.19,248692.0,15.19,15.2,15.18,15.19,248692.0
2023-08-21 15:30:00,15.19,15.19,15.15,15.16,376376.0,15.19,15.19,15.15,15.16,376376.0
2023-08-21 15:35:00,15.17,15.17,15.14,15.15,233699.0,15.17,15.17,15.14,15.15,233699.0
2023-08-21 15:40:00,15.15,15.19,15.14,15.16,453726.0,15.15,15.19,15.14,15.16,453726.0
2023-08-21 15:45:00,15.17,15.17,15.15,15.17,531050.0,15.17,15.17,15.15,15.17,531050.0
2023-08-21 15:50:00,15.17,15.17,15.14,15.16,519616.0,15.17,15.17,15.14,15.16,519616.0
2023-08-21 15:55:00,15.16,15.18,15.15,15.17,732697.0,15.16,15.18,15.15,15.17,732697.0
2023-08-22 09:30:00,15.29,15.33,15.19,15.29,494235.0,15.29,15.33,15.19,15.29,494235.0
2023-08-22 09:35:00,15.28,15.3,15.14,15.19,135368.0,15.28,15.3,15.14,15.19,135368.0
2023-08-22 09:40:00,15.18,15.19,15.1,15.12,223817.0,15.18,15.19,15.1,15.12,223817.0
2023-08-22 09:45:00,15.12,15.14,15.03,15.05,309765.0,15.12,15.14,15.03,15.05,309765.0
2023-08-22 09:50:00,15.04,15.06,15.0,15.02,380651.0,15.04,15.06,15.0,15.02,380651.0
2023-08-22 09:55:00,15.02,15.03,15.0,15.02,263743.0,15.02,15.03,15.0,15.02,263743.0
2023-08-22 10:00:00,15.02,15.05,15.0,15.02,265045.0,15.02,15.05,15.0,15.02,265045.0
2023-08-22 10:05:00,15.02,15.03,14.99,15.0,281669.0,15.02,15.03,14.99,15.0,281669.0
2023-08-22 10:10:00,14.99,15.0,14.97,14.98,214436.0,14.99,15.0,14.97,14.98,214436.0
2023-08-22 10:15:00,14.98,14.99,14.95,14.96,519893.0,14.98,14.99,14.95,14.96,519893.0
2023-08-22 10:20:00,14.96,14.97,14.91,14.92,472040.0,14.96,14.97,14.91,14.92,472040.0
2023-08-22 10:25:00,14.92,14.95,14.91,14.94,245456.0,14.92,14.95,14.91,14.94,245456.0
2023-08-22 10:30:00,14.94,14.94,14.9,14.92,271079.0,14.94,14.94,14.9,14.92,271079.0
2023-08-22 10:35:00,14.92,14.93,14.89,14.9,338552.0,14.92,14.93,14.89,14.9,338552.0
2023-08-22 10:40:00,14.89,14.9,14.88,14.89,380292.0,14.89,14.9,14.88,14.89,380292.0
2023-08-22 10:45:00,14.9,14.9,14.87,14.9,215358.0,14.9,14.9,14.87,14.9,215358.0
2023-08-22 10:50:00,14.9,14.91,14.88,14.91,319608.0,14.9,14.91,14.88,14.91,319608.0
2023-08-22 10:55:00,14.91,14.92,14.88,14.89,239096.0,14.91,14.92,14.88,14.89,239096.0
2023-08-22 11:00:00,14.9,14.91,14.87,14.9,294000.0,14.9,14.91,14.87,14.9,294000.0
2023-08-22 11:05:00,14.9,14.91,14.87,14.88,254129.0,14.9,14.91,14.87,14.88,254129.0
2023-08-22 11:10:00,14.89,14.9,14.86,14.86,488889.0,14.89,14.9,14.86,14.86,488889.0
2023-08-22 11:15:00,14.86,14.88,14.85,14.87,668219.0,14.86,14.88,14.85,14.87,668219.0
2023-08-22 11:20:00,14.86,14.89,14.85,14.89,687782.0,14.86,14.89,14.85,14.89,687782.0
2023-08-22 11:25:00,14.88,14.9,14.86,14.88,389182.0,14.88,14.9,14.86,14.88,389182.0
2023-08-22 11:30:00,14.88,14.92,14.86,14.92,407408.0,14.88,14.92,14.86,14.92,407408.0
2023-08-22 11:35:00,14.92,14.94,14.9,14.92,315814.0,14.92,14.94,14.9,14.92,315814.0
2023-08-22 11:40:00,14.92,14.94,14.91,14.92,462573.0,14.92,14.94,14.91,14.92,462573.0
2023-08-22 11:45:00,14.92,14.94,14.9,14.94,291435.0,14.92,14.94,14.9,14.94,291435.0
2023-08-22 11:50:00,14.94,14.94,14.88,14.89,222786.0,14.94,14.94,14.88,14.89,222786.0
2023-08-22 11:55:00,14.88,14.89,14.85,14.86,255614.0,14.88,14.89,14.85,14.86,255614.0
2023-08-22 12:00:00,14.86,14.87,14.84,14.85,226620.0,14.86,14.87,14.84,14.85,226620.0
2023-08-22 12:05:00,14.85,14.86,14.83,14.84,246194.0,14.85,14.86,14.83,14.84,246194.0
2023-08-22 12:10:00,14.84,14.86,14.83,14.84,114894.0,14.84,14.86,14.83,14.84,114894.0
2023-08-22 12:15:00,14.84,14.88,14.83,14.87,221288.0,14.84,14.88,14.83,14.87,221288.0
2023-08-22 12:20:00,14.87,14.88,14.85,14.87,225591.0,14.87,14.88,14.85,14.87,225591.0
2023-08-22 12:25:00,14.88,14.88,14.84,14.88,168559.0,14.88,14.88,14.84,14.88,168559.0
2023-08-22 12:30:00,14.88,14.88,14.85,14.86,114874.0,14.88,14.88,14.85,14.86,114874.0
2023-08-22 12:35:00,14.86,14.9,14.86,14.89,117313.0,14.86,14.9,14.86,14.89,117313.0
2023-08-22 12:40:00,14.89,14.9,14.88,14.9,187303.0,14.89,14.9,14.88,14.9,187303.0
2023-08-22 12:45:00,14.89,14.9,14.87,14.88,126213.0,14.89,14.9,14.87,14.88,126213.0
2023-08-22 12:50:00,14.88,14.91,14.88,14.89,154168.0,14.88,14.91,14.88,14.89,154168.0
2023-08-22 12:55:00,14.89,14.9,14.87,14.88,103013.0,14.89,14.9,14.87,14.88,103013.0
2023-08-22 13:00:00,14.88,14.88,14.84,14.86,155257.0,14.88,14.88,14.84,14.86,155257.0
2023-08-22 13:05:00,14.85,14.86,14.84,14.85,83024.0,14.85,14.86,14.84,14.85,83024.0
2023-08-22 13:10:00,14.86,14.86,14.83,14.84,124383.0,14.86,14.86,14.83,14.84,124383.0
2023-08-22 13:15:00,14.84,14.86,14.83,14.86,173552.0,14.84,14.86,14.83,14.86,173552.0
2023-08-22 13:20:00,14.86,14.87,14.85,14.87,52307.0,14.86,14.87,14.85,14.87,52307.0
2023-08-22 13:25:00,14.87,14.88,14.86,14.87,49835.0,14.87,14.88,14.86,14.87,49835.0
2023-08-22 13:30:00,14.86,14.87,14.85,14.87,57882.0,14.86,14.87,14.85,14.87,57882.0
2023-08-22 13:35:00,14.87,14.89,14.86,14.86,147578.0,14.87,14.89,14.86,14.86,147578.0
2023-08-22 13:40:00,14.86,14.9,14.85,14.9,103857.0,14.86,14.9,14.85,14.9,103857.0
2023-08-22 13:45:00,14.9,14.9,14.87,14.89,103127.0,14.9,14.9,14.87,14.89,103127.0
2023-08-22 13:50:00,14.89,14.91,14.88,14.91,71120.0,14.89,14.91,14.88,14.91,71120.0
2023-08-22 13:55:00,14.91,14.92,14.9,14.91,88022.0,14.91,14.92,14.9,14.91,88022.0
2023-08-22 14:00:00,14.91,14.93,14.9,14.92,112448.0,14.91,14.93,14.9,14.92,112448.0
2023-08-22 14:05:00,14.92,14.93,14.91,14.93,67400.0,14.92,14.93,14.91,14.93,67400.0
2023-08-22 14:10:00,14.93,14.93,14.9,14.92,176826.0,14.93,14.93,14.9,14.92,176826.0
2023-08-22 14:15:00,14.91,14.92,14.89,14.91,207917.0,14.91,14.92,14.89,14.91,207917.0
2023-08-22 14:20:00,14.91,14.91,14.87,14.88,198152.0,14.91,14.91,14.87,14.88,198152.0
2023-08-22 14:25:00,14.88,14.91,14.87,14.89,144306.0,14.88,14.91,14.87,14.89,144306.0
2023-08-22 14:30:00,14.88,14.89,14.87,14.89,217231.0,14.88,14.89,14.87,14.89,217231.0
2023-08-22 14:35:00,14.89,14.9,14.86,14.88,174580.0,14.89,14.9,14.86,14.88,174580.0
2023-08-22 14:40:00,14.88,14.88,14.85,14.86,129962.0,14.88,14.88,14.85,14.86,129962.0
2023-08-22 14:45:00,14.87,14.87,14.85,14.86,97421.0,14.87,14.87,14.85,14.86,97421.0
2023-08-22 14:50:00,14.86,14.87,14.85,14.86,92175.0,14.86,14.87,14.85,14.86,92175.0
2023-08-22 14:55:00,14.86,14.86,14.84,14.86,118295.0,14.86,14.86,14.84,14.86,118295.0
2023-08-22 15:00:00,14.86,14.87,14.85,14.86,95294.0,14.86,14.87,14.85,14.86,95294.0
2023-08-22 15:05:00,14.86,14.88,14.85,14.87,138693.0,14.86,14.88,14.85,14.87,138693.0
2023-08-22 15:10:00,14.88,14.89,14.87,14.88,109353.0,14.88,14.89,14.87,14.88,109353.0
2023-08-22 15:15:00,14.87,14.89,14.87,14.89,105161.0,14.87,14.89,14.87,14.89,105161.0
2023-08-22 15:20:00,14.89,14.89,14.87,14.87,179393.0,14.89,14.89,14.87,14.87,179393.0
2023-08-22 15:25:00,14.88,14.88,14.85,14.86,124814.0,14.88,14.88,14.85,14.86,124814.0
2023-08-22 15:30:00,14.86,14.86,14.83,14.84,243943.0,14.86,14.86,14.83,14.84,243943.0
2023-08-22 15:35:00,14.85,14.85,14.83,14.84,193426.0,14.85,14.85,14.83,14.84,193426.0
2023-08-22 15:40:00,14.84,14.86,14.83,14.84,322781.0,14.84,14.86,14.83,14.84,322781.0
2023-08-22 15:45:00,14.84,14.84,14.82,14.82,249390.0,14.84,14.84,14.82,14.82,249390.0
2023-08-22 15:50:00,14.83,14.87,14.83,14.86,915909.0,14.83,14.87,14.83,14.86,915909.0
2023-08-22 15:55:00,14.86,14.86,14.81,14.83,1797139.0,14.86,14.86,14.81,14.83,1797139.0
2023-08-23 09:30:00,14.78,14.78,14.66,14.68,544993.0,14.78,14.78,14.66,14.68,544993.0
2023-08-23 09:35:00,14.68,14.71,14.66,14.68,336874.0,14.68,14.71,14.66,14.68,336874.0
2023-08-23 09:40:00,14.67,14.7,14.62,14.64,343763.0,14.67,14.7,14.62,14.64,343763.0
2023-08-23 09:45:00,14.64,14.66,14.58,14.59,533225.0,14.64,14.66,14.58,14.59,533225.0
2023-08-23 09:50:00,14.59,14.63,14.57,14.58,342312.0,14.59,14.63,14.57,14.58,342312.0
2023-08-23 09:55:00,14.58,14.63,14.57,14.63,180547.0,14.58,14.63,14.57,14.63,180547.0
2023-08-23 10:00:00,14.63,14.67,14.6,14.67,406099.0,14.63,14.67,14.6,14.67,406099.0
2023-08-23 10:05:00,14.67,14.7,14.66,14.7,250351.0,14.67,14.7,14.66,14.7,250351.0
2023-08-23 10:10:00,14.69,14.72,14.68,14.71,153049.0,14.69,14.72,14.68,14.71,153049.0
2023-08-23 10:15:00,14.71,14.73,14.69,14.73,247573.0,14.71,14.73,14.69,14.73,247573.0
2023-08-23 10:20:00,14.73,14.73,14.7,14.71,195697.0,14.73,14.73,14.7,14.71,195697.0
2023-08-23 10:25:00,14.72,14.73,14.7,14.73,147957.0,14.72,14.73,14.7,14.73,147957.0
2023-08-23 10:30:00,14.73,14.76,14.72,14.76,200059.0,14.73,14.76,14.72,14.76,200059.0
2023-08-23 10:35:00,14.75,14.76,14.7,14.75,285477.0,14.75,14.76,14.7,14.75,285477.0
2023-08-23 10:40:00,14.74,14.78,14.74,14.76,200129.0,14.74,14.78,14.74,14.76,200129.0
2023-08-23 10:45:00,14.76,14.78,14.75,14.77,288055.0,14.76,14.78,14.75,14.77,288055.0
2023-08-23 10:50:00,14.77,14.81,14.76,14.81,240655.0,14.77,14.81,14.76,14.81,240655.0
2023-08-23 10:55:00,14.81,14.81,14.78,14.81,148552.0,14.81,14.81,14.78,14.81,148552.0
2023-08-23 11:00:00,14.81,14.83,14.79,14.83,136895.0,14.81,14.83,14.79,14.83,136895.0
2023-08-23 11:05:00,14.82,14.86,14.81,14.86,331525.0,14.82,14.86,14.81,14.86,331525.0
2023-08-23 11:10:00,14.86,14.87,14.83,14.86,263674.0,14.86,14.87,14.83,14.86,263674.0
2023-08-23 11:15:00,14.85,14.86,14.8,14.8,253396.0,14.85,14.86,14.8,14.8,253396.0
2023-08-23 11:20:00,14.81,14.86,14.8,14.86,243324.0,14.81,14.86,14.8,14.86,243324.0
2023-08-23 11:25:00,14.86,14.89,14.85,14.88,296870.0,14.86,14.89,14.85,14.88,296870.0
2023-08-23 11:30:00,14.88,14.92,14.87,14.9,489350.0,14.88,14.92,14.87,14.9,489350.0
2023-08-23 11:35:00,14.9,14.91,14.86,14.87,317306.0,14.9,14.91,14.86,14.87,317306.0
2023-08-23 11:40:00,14.87,14.87,14.84,14.85,210002.0,14.87,14.87,14.84,14.85,210002.0
2023-08-23 11:45:00,14.85,14.87,14.85,14.87,120186.0,14.85,14.87,14.85,14.87,120186.0
2023-08-23 11:50:00,14.87,14.87,14.84,14.87,107768.0,14.87,14.87,14.84,14.87,107768.0
2023-08-23 11:55:00,14.87,14.88,14.86,14.88,114434.0,14.87,14.88,14.86,14.88,114434.0
2023-08-23 12:00:00,14.87,14.89,14.86,14.87,128786.0,14.87,14.89,14.86,14.87,128786.0
2023-08-23 12:05:00,14.87,14.88,14.85,14.86,96567.0,14.87,14.88,14.85,14.86,96567.0
2023-08-23 12:10:00,14.86,14.87,14.84,14.86,139968.0,14.86,14.87,14.84,14.86,139968.0
2023-08-23 12:15:00,14.86,14.87,14.84,14.85,105344.0,14.86,14.87,14.84,14.85,105344.0
2023-08-23 12:20:00,14.85,14.88,14.84,14.88,111230.0,14.85,14.88,14.84,14.88,111230.0
2023-08-23 12:25:00,14.88,14.88,14.84,14.84,205639.0,14.88,14.88,14.84,14.84,205639.0
2023-08-23 12:30:00,14.85,14.86,14.83,14.84,184329.0,14.85,14.86,14.83,14.84,184329.0
2023-08-23 12:35:00,14.84,14.86,14.83,14.86,191623.0,14.84,14.86,14.83,14.86,191623.0
2023-08-23 12:40:00,14.86,14.87,14.85,14.86,119931.0,14.86,14.87,14.85,14.86,119931.0
2023-08-23 12:45:00,14.86,14.86,14.85,14.85,27734.0,14.86,14.86,14.85,14.85,27734.0
2023-08-23 12:50:00,14.86,14.86,14.82,14.83,120983.0,14.86,14.86,14.82,14.83,120983.0
2023-08-23 12:55:00,14.83,14.84,14.82,14.83,102817.0,14.83,14.84,14.82,14.83,102817.0
2023-08-23 13:00:00,14.83,14.84,14.82,14.84,118694.0,14.83,14.84,14.82,14.84,118694.0
2023-08-23 13:05:00,14.84,14.85,14.82,14.85,176037.0,14.84,14.85,14.82,14.85,176037.0
2023-08-23 13:10:00,14.84,14.85,14.83,14.84,154165.0,14.84,14.85,14.83,14.84,154165.0
2023-08-23 13:15:00,14.84,14.87,14.83,14.86,178490.0,14.84,14.87,14.83,14.86,178490.0
2023-08-23 13:20:00,14.87,14.87,14.85,14.86,164195.0,14.87,14.87,14.85,14.86,164195.0
2023-08-23 13:25:00,14.86,14.86,14.84,14.85,123364.0,14.86,14.86,14.84,14.85,123364.0
2023-08-23 13:30:00,14.85,14.88,14.84,14.88,122676.0,14.85,14.88,14.84,14.88,122676.0
2023-08-23 13:35:00,14.88,14.89,14.86,14.86,91545.0,14.88,14.89,14.86,14.86,91545.0
2023-08-23 13:40:00,14.86,14.88,14.85,14.88,103694.0,14.86,14.88,14.85,14.88,103694.0
2023-08-23 13:45:00,14.88,14.88,14.86,14.88,52634.0,14.88,14.88,14.86,14.88,52634.0
2023-08-23 13:50:00,14.88,14.88,14.87,14.88,24772.0,14.88,14.88,14.87,14.88,24772.0
2023-08-23 13:55:00,14.88,14.92,14.87,14.92,211555.0,14.88,14.92,14.87,14.92,211555.0
2023-08-23 14:00:00,14.92,14.92,14.9,14.91,111459.0,14.92,14.92,14.9,14.91,111459.0
2023-08-23 14:05:00,14.91,14.92,14.89,14.91,95283.0,14.91,14.92,14.89,14.91,95283.0
2023-08-23 14:10:00,14.92,14.92,14.9,14.9,61001.0,14.92,14.92,14.9,14.9,61001.0
2023-08-23 14:15:00,14.91,14.91,14.87,14.89,127124.0,14.91,14.91,14.87,14.89,127124.0
2023-08-23 14:20:00,14.89,14.89,14.86,14.88,144237.0,14.89,14.89,14.86,14.88,144237.0
2023-08-23 14:25:00,14.88,14.88,14.86,14.87,134740.0,14.88,14.88,14.86,14.87,134740.0
2023-08-23 14:30:00,14.87,14.87,14.85,14.86,69224.0,14.87,14.87,14.85,14.86,69224.0
2023-08-23 14:35:00,14.86,14.86,14.83,14.84,119915.0,14.86,14.86,14.83,14.84,119915.0
2023-08-23 14:40:00,14.83,14.85,14.83,14.85,110757.0,14.83,14.85,14.83,14.85,110757.0
2023-08-23 14:45:00,14.84,14.85,14.83,14.84,106538.0,14.84,14.85,14.83,14.84,106538.0
2023-08-23 14:50:00,14.85,14.85,14.84,14.84,37229.0,14.85,14.85,14.84,14.84,37229.0
2023-08-23 14:55:00,14.85,14.86,14.84,14.85,91486.0,14.85,14.86,14.84,14.85,91486.0
2023-08-23 15:00:00,14.85,14.87,14.84,14.87,110242.0,14.85,14.87,14.84,14.87,110242.0
2023-08-23 15:05:00,14.87,14.88,14.86,14.86,90334.0,14.87,14.88,14.86,14.86,90334.0
2023-08-23 15:10:00,14.87,14.88,14.85,14.86,181467.0,14.87,14.88,14.85,14.86,181467.0
2023-08-23 15:15:00,14.86,14.87,14.84,14.86,232202.0,14.86,14.87,14.84,14.86,232202.0
2023-08-23 15:20:00,14.86,14.86,14.84,14.85,200241.0,14.86,14.86,14.84,14.85,200241.0
2023-08-23 15:25:00,14.85,14.85,14.83,14.85,177730.0,14.85,14.85,14.83,14.85,177730.0
2023-08-23 15:30:00,14.85,14.87,14.82,14.83,328211.0,14.85,14.87,14.82,14.83,328211.0
2023-08-23 15:35:00,14.83,14.83,14.81,14.82,205296.0,14.83,14.83,14.81,14.82,205296.0
2023-08-23 15:40:00,14.82,14.84,14.81,14.83,278575.0,14.82,14.84,14.81,14.83,278575.0
2023-08-23 15:45:00,14.83,14.85,14.82,14.85,413798.0,14.83,14.85,14.82,14.85,413798.0
2023-08-23 15:50:00,14.85,14.85,14.76,14.77,977058.0,14.85,14.85,14.76,14.77,977058.0
2023-08-23 15:55:00,14.77,14.79,14.76,14.79,920857.0,14.77,14.79,14.76,14.79,920857.0
2023-08-24 09:30:00,14.66,14.75,14.65,14.73,407883.0,14.66,14.75,14.65,14.73,407883.0
2023-08-24 09:35:00,14.73,14.76,14.69,14.71,262592.0,14.73,14.76,14.69,14.71,262592.0
2023-08-24 09:40:00,14.7,14.71,14.66,14.71,196060.0,14.7,14.71,14.66,14.71,196060.0
2023-08-24 09:45:00,14.71,14.74,14.67,14.73,143640.0,14.71,14.74,14.67,14.73,143640.0
2023-08-24 09:50:00,14.73,14.73,14.68,14.7,233754.0,14.73,14.73,14.68,14.7,233754.0
2023-08-24 09:55:00,14.7,14.74,14.69,14.74,121165.0,14.7,14.74,14.69,14.74,121165.0
2023-08-24 10:00:00,14.74,14.76,14.68,14.72,231857.0,14.74,14.76,14.68,14.72,231857.0
2023-08-24 10:05:00,14.71,14.73,14.67,14.69,126178.0,14.71,14.73,14.67,14.69,126178.0
2023-08-24 10:10:00,14.68,14.7,14.66,14.69,156972.0,14.68,14.7,14.66,14.69,156972.0
2023-08-24 10:15:00,14.68,14.7,14.65,14.66,91358.0,14.68,14.7,14.65,14.66,91358.0
2023-08-24 10:20:00,14.65,14.68,14.62,14.63,429939.0,14.65,14.68,14.62,14.63,429939.0
2023-08-24 10:25:00,14.63,14.63,14.58,14.59,318595.0,14.63,14.63,14.58,14.59,318595.0
2023-08-24 10:30:00,14.58,14.59,14.54,14.55,457565.0,14.58,14.59,14.54,14.55,457565.0
2023-08-24 10:35:00,14.54,14.57,14.53,14.55,330556.0,14.54,14.57,14.53,14.55,330556.0
2023-08-24 10:40:00,14.56,14.56,14.52,14.53,231220.0,14.56,14.56,14.52,14.53,231220.0
2023-08-24 10:45:00,14.53,14.56,14.51,14.55,389051.0,14.53,14.56,14.51,14.55,389051.0
2023-08-24 10:50:00,14.55,14.57,14.53,14.57,224699.0,14.55,14.57,14.53,14.57,224699.0
2023-08-24 10:55:00,14.56,14.58,14.55,14.57,313756.0,14.56,14.58,14.55,14.57,313756.0
2023-08-24 11:00:00,14.56,14.57,14.52,14.54,319822.0,14.56,14.57,14.52,14.54,319822.0
2023-08-24 11:05:00,14.54,14.55,14.51,14.54,262239.0,14.54,14.55,14.51,14.54,262239.0
2023-08-24 11:10:00,14.54,14.54,14.51,14.52,412512.0,14.54,14.54,14.51,14.52,412512.0
2023-08-24 11:15:00,14.53,14.53,14.5,14.51,346444.0,14.53,14.53,14.5,14.51,346444.0
2023-08-24 11:20:00,14.51,14.51,14.46,14.48,628948.0,14.51,14.51,14.46,14.48,628948.0
2023-08-24 11:25:00,14.48,14.51,14.47,14.48,343546.0,14.48,14.51,14.47,14.48,343546.0
2023-08-24 11:30:00,14.47,14.52,14.46,14.51,389691.0,14.47,14.52,14.46,14.51,389691.0
2023-08-24 11:35:00,14.5,14.51,14.48,14.51,117033.0,14.5,14.51,14.48,14.51,117033.0
2023-08-24 11:40:00,14.51,14.54,14.5,14.54,146718.0,14.51,14.54,14.5,14.54,146718.0
2023-08-24 11:45:00,14.54,14.55,14.52,14.54,152881.0,14.54,14.55,14.52,14.54,152881.0
2023-08-24 11:50:00,14.54,14.56,14.53,14.54,197928.0,14.54,14.56,14.53,14.54,197928.0
2023-08-24 11:55:00,14.54,14.54,14.51,14.52,171101.0,14.54,14.54,14.51,14.52,171101.0
2023-08-24 12:00:00,14.51,14.53,14.5,14.52,204703.0,14.51,14.53,14.5,14.52,204703.0
2023-08-24 12:05:00,14.52,14.57,14.52,14.56,133416.0,14.52,14.57,14.52,14.56,133416.0
2023-08-24 12:10:00,14.56,14.58,14.55,14.57,82364.0,14.56,14.58,14.55,14.57,82364.0
2023-08-24 12:15:00,14.58,14.59,14.57,14.58,199397.0,14.58,14.59,14.57,14.58,199397.0
2023-08-24 12:20:00,14.59,14.62,14.58,14.62,298259.0,14.59,14.62,14.58,14.62,298259.0
2023-08-24 12:25:00,14.62,14.64,14.6,14.64,264887.0,14.62,14.64,14.6,14.64,264887.0
2023-08-24 12:30:00,14.64,14.65,14.62,14.64,176113.0,14.64,14.65,14.62,14.64,176113.0
2023-08-24 12:35:00,14.63,14.66,14.62,14.66,283878.0,14.63,14.66,14.62,14.66,283878.0
2023-08-24 12:40:00,14.65,14.67,14.64,14.66,269526.0,14.65,14.67,14.64,14.66,269526.0
2023-08-24 12:45:00,14.66,14.67,14.63,14.66,301477.0,14.66,14.67,14.63,14.66,301477.0
2023-08-24 12:50:00,14.66,14.68,14.65,14.68,145707.0,14.66,14.68,14.65,14.68,145707.0
2023-08-24 12:55:00,14.68,14.68,14.65,14.68,238184.0,14.68,14.68,14.65,14.68,238184.0
2023-08-24 13:00:00,14.68,14.69,14.64,14.67,281535.0,14.68,14.69,14.64,14.67,281535.0
2023-08-24 13:05:00,14.67,14.69,14.65,14.68,236128.0,14.67,14.69,14.65,14.68,236128.0
2023-08-24 13:10:00,14.68,14.68,14.66,14.67,208614.0,14.68,14.68,14.66,14.67,208614.0
2023-08-24 13:15:00,14.68,14.68,14.66,14.67,64125.0,14.68,14.68,14.66,14.67,64125.0
2023-08-24 13:20:00,14.67,14.68,14.66,14.68,103829.0,14.67,14.68,14.66,14.68,103829.0
2023-08-24 13:25:00,14.67,14.68,14.65,14.67,209101.0,14.67,14.68,14.65,14.67,209101.0
2023-08-24 13:30:00,14.67,14.69,14.66,14.68,175263.0,14.67,14.69,14.66,14.68,175263.0
2023-08-24 13:35:00,14.68,14.71,14.67,14.7,275018.0,14.68,14.71,14.67,14.7,275018.0
2023-08-24 13:40:00,14.7,14.71,14.68,14.7,229222.0,14.7,14.71,14.68,14.7,229222.0
2023-08-24 13:45:00,14.7,14.7,14.68,14.69,131363.0,14.7,14.7,14.68,14.69,131363.0
2023-08-24 13:50:00,14.69,14.7,14.67,14.69,176942.0,14.69,14.7,14.67,14.69,176942.0
2023-08-24 13:55:00,14.7,14.7,14.66,14.68,223150.0,14.7,14.7,14.66,14.68,223150.0
2023-08-24 14:00:00,14.68,14.7,14.66,14.67,321392.0,14.68,14.7,14.66,14.67,321392.0
2023-08-24 14:05:00,14.68,14.69,14.66,14.68,189943.0,14.68,14.69,14.66,14.68,189943.0
2023-08-24 14:10:00,14.68,14.68,14.64,14.65,275588.0,14.68,14.68,14.64,14.65,275588.0
2023-08-24 14:15:00,14.64,14.65,14.61,14.62,240376.0,14.64,14.65,14.61,14.62,240376.0
2023-08-24 14:20:00,14.63,14.64,14.62,14.62,183508.0,14.63,14.64,14.62,14.62,183508.0
2023-08-24 14:25:00,14.62,14.65,14.61,14.64,321632.0,14.62,14.65,14.61,14.64,321632.0
2023-08-24 14:30:00,14.63,14.68,14.63,14.64,441092.0,14.63,14.68,14.63,14.64,441092.0
2023-08-24 14:35:00,14.65,14.68,14.63,14.66,286527.0,14.65,14.68,14.63,14.66,286527.0
2023-08-24 14:40:00,14.66,14.67,14.63,14.65,275703.0,14.66,14.67,14.63,14.65,275703.0
2023-08-24 14:45:00,14.66,14.67,14.64,14.64,467502.0,14.66,14.67,14.64,14.64,467502.0
2023-08-24 14:50:00,14.64,14.67,14.63,14.67,358367.0,14.64,14.67,14.63,14.67,358367.0
2023-08-24 14:55:00,14.67,14.68,14.66,14.68,343421.0,14.67,14.68,14.66,14.68,343421.0
2023-08-24 15:00:00,14.68,14.7,14.66,14.69,371100.0,14.68,14.7,14.66,14.69,371100.0
2023-08-24 15:05:00,14.69,14.71,14.68,14.7,287690.0,14.69,14.71,14.68,14.7,287690.0
2023-08-24 15:10:00,14.7,14.71,14.68,14.7,377080.0,14.7,14.71,14.68,14.7,377080.0
2023-08-24 15:15:00,14.7,14.71,14.67,14.69,314553.0,14.7,14.71,14.67,14.69,314553.0
2023-08-24 15:20:00,14.69,14.7,14.66,14.68,428220.0,14.69,14.7,14.66,14.68,428220.0
2023-08-24 15:25:00,14.68,14.7,14.67,14.69,304790.0,14.68,14.7,14.67,14.69,304790.0
2023-08-24 15:30:00,14.69,14.7,14.67,14.68,229910.0,14.69,14.7,14.67,14.68,229910.0
2023-08-24 15:35:00,14.67,14.68,14.64,14.64,279736.0,14.67,14.68,14.64,14.64,279736.0
2023-08-24 15:40:00,14.64,14.66,14.63,14.64,309306.0,14.64,14.66,14.63,14.64,309306.0
2023-08-24 15:45:00,14.64,14.65,14.61,14.65,365272.0,14.64,14.65,14.61,14.65,365272.0
2023-08-24 15:50:00,14.64,14.65,14.59,14.59,538499.0,14.64,14.65,14.59,14.59,538499.0
2023-08-24 15:55:00,14.59,14.6,14.56,14.56,940133.0,14.59,14.6,14.56,14.56,940133.0
2023-08-25 09:30:00,14.65,14.66,14.54,14.61,387159.0,14.65,14.66,14.54,14.61,387159.0
2023-08-25 09:35:00,14.6,14.63,14.58,14.63,125540.0,14.6,14.63,14.58,14.63,125540.0
2023-08-25 09:40:00,14.62,14.64,14.6,14.61,120940.0,14.62,14.64,14.6,14.61,120940.0
2023-08-25 09:45:00,14.6,14.61,14.55,14.59,99666.0,14.6,14.61,14.55,14.59,99666.0
2023-08-25 09:50:00,14.59,14.61,14.57,14.58,111760.0,14.59,14.61,14.57,14.58,111760.0
2023-08-25 09:55:00,14.58,14.61,14.57,14.59,96122.0,14.58,14.61,14.57,14.59,96122.0
2023-08-25 10:00:00,14.6,14.63,14.57,14.6,178775.0,14.6,14.63,14.57,14.6,178775.0
2023-08-25 10:05:00,14.6,14.61,14.51,14.52,263749.0,14.6,14.61,14.51,14.52,263749.0
2023-08-25 10:10:00,14.53,14.59,14.51,14.58,228129.0,14.53,14.59,14.51,14.58,228129.0
2023-08-25 10:15:00,14.58,14.65,14.58,14.59,440413.0,14.58,14.65,14.58,14.59,440413.0
2023-08-25 10:20:00,14.6,14.61,14.52,14.53,216187.0,14.6,14.61,14.52,14.53,216187.0
2023-08-25 10:25:00,14.53,14.55,14.49,14.5,257928.0,14.53,14.55,14.49,14.5,257928.0
2023-08-25 10:30:00,14.5,14.57,14.48,14.57,230958.0,14.5,14.57,14.48,14.57,230958.0
2023-08-25 10:35:00,14.57,14.59,14.53,14.55,243286.0,14.57,14.59,14.53,14.55,243286.0
2023-08-25 10:40:00,14.54,14.56,14.51,14.52,224760.0,14.54,14.56,14.51,14.52,224760.0
2023-08-25 10:45:00,14.52,14.52,14.48,14.5,201350.0,14.52,14.52,14.48,14.5,201350.0
2023-08-25 10:50:00,14.5,14.51,14.47,14.48,202977.0,14.5,14.51,14.47,14.48,202977.0
2023-08-25 10:55:00,14.47,14.48,14.43,14.44,188058.0,14.47,14.48,14.43,14.44,188058.0
2023-08-25 11:00:00,14.44,14.48,14.42,14.46,459769.0,14.44,14.48,14.42,14.46,459769.0
2023-08-25 11:05:00,14.45,14.53,14.45,14.53,460202.0,14.45,14.53,14.45,14.53,460202.0
2023-08-25 11:10:00,14.53,14.54,14.5,14.52,243358.0,14.53,14.54,14.5,14.52,243358.0
2023-08-25 11:15:00,14.51,14.53,14.49,14.52,148775.0,14.51,14.53,14.49,14.52,148775.0
2023-08-25 11:20:00,14.53,14.55,14.51,14.54,238415.0,14.53,14.55,14.51,14.54,238415.0
2023-08-25 11:25:00,14.55,14.59,14.54,14.58,189343.0,14.55,14.59,14.54,14.58,189343.0
2023-08-25 11:30:00,14.58,14.58,14.52,14.54,224949.0,14.58,14.58,14.52,14.54,224949.0
2023-08-25 11:35:00,14.54,14.57,14.53,14.55,243820.0,14.54,14.57,14.53,14.55,243820.0
2023-08-25 11:40:00,14.56,14.59,14.55,14.57,215395.0,14.56,14.59,14.55,14.57,215395.0
2023-08-25 11:45:00,14.57,14.57,14.54,14.57,180295.0,14.57,14.57,14.54,14.57,180295.0
2023-08-25 11:50:00,14.57,14.59,14.54,14.57,118210.0,14.57,14.59,14.54,14.57,118210.0
2023-08-25 11:55:00,14.56,14.57,14.51,14.53,154448.0,14.56,14.57,14.51,14.53,154448.0
2023-08-25 12:00:00,14.53,14.53,14.5,14.53,140881.0,14.53,14.53,14.5,14.53,140881.0
2023-08-25 12:05:00,14.53,14.53,14.5,14.52,71131.0,14.53,14.53,14.5,14.52,71131.0
2023-08-25 12:10:00,14.51,14.54,14.5,14.54,277666.0,14.51,14.54,14.5,14.54,277666.0
2023-08-25 12:15:00,14.54,14.56,14.53,14.55,149896.0,14.54,14.56,14.53,14.55,149896.0
2023-08-25 12:20:00,14.54,14.59,14.53,14.58,120110.0,14.54,14.59,14.53,14.58,120110.0
2023-08-25 12:25:00,14.58,14.6,14.57,14.6,243222.0,14.58,14.6,14.57,14.6,243222.0
2023-08-25 12:30:00,14.6,14.62,14.59,14.59,143691.0,14.6,14.62,14.59,14.59,143691.0
2023-08-25 12:35:00,14.6,14.62,14.59,14.62,223800.0,14.6,14.62,14.59,14.62,223800.0
2023-08-25 12:40:00,14.61,14.62,14.58,14.61,210262.0,14.61,14.62,14.58,14.61,210262.0
2023-08-25 12:45:00,14.6,14.62,14.59,14.6,106141.0,14.6,14.62,14.59,14.6,106141.0
2023-08-25 12:50:00,14.61,14.61,14.56,14.58,148425.0,14.61,14.61,14.56,14.58,148425.0
2023-08-25 12:55:00,14.58,14.6,14.56,14.59,75810.0,14.58,14.6,14.56,14.59,75810.0
2023-08-25 13:00:00,14.59,14.59,14.55,14.55,59510.0,14.59,14.59,14.55,14.55,59510.0
2023-08-25 13:05:00,14.55,14.57,14.54,14.56,79067.0,14.55,14.57,14.54,14.56,79067.0
2023-08-25 13:10:00,14.55,14.58,14.53,14.57,56631.0,14.55,14.58,14.53,14.57,56631.0
2023-08-25 13:15:00,14.57,14.59,14.56,14.57,73212.0,14.57,14.59,14.56,14.57,73212.0
2023-08-25 13:20:00,14.57,14.58,14.54,14.56,109253.0,14.57,14.58,14.54,14.56,109253.0
2023-08-25 13:25:00,14.56,14.56,14.54,14.55,56874.0,14.56,14.56,14.54,14.55,56874.0
2023-08-25 13:30:00,14.56,14.57,14.55,14.56,64673.0,14.56,14.57,14.55,14.56,64673.0
2023-08-25 13:35:00,14.56,14.56,14.54,14.54,56097.0,14.56,14.56,14.54,14.54,56097.0
2023-08-25 13:40:00,14.54,14.56,14.53,14.56,69094.0,14.54,14.56,14.53,14.56,69094.0
2023-08-25 13:45:00,14.56,14.56,14.54,14.56,125077.0,14.56,14.56,14.54,14.56,125077.0
2023-08-25 13:50:00,14.56,14.58,14.54,14.58,78427.0,14.56,14.58,14.54,14.58,78427.0
2023-08-25 13:55:00,14.58,14.6,14.57,14.6,105334.0,14.58,14.6,14.57,14.6,105334.0
2023-08-25 14:00:00,14.59,14.61,14.59,14.6,44043.0,14.59,14.61,14.59,14.6,44043.0
2023-08-25 14:05:00,14.6,14.62,14.59,14.62,70906.0,14.6,14.62,14.59,14.62,70906.0
2023-08-25 14:10:00,14.61,14.64,14.6,14.64,118609.0,14.61,14.64,14.6,14.64,118609.0
2023-08-25 14:15:00,14.64,14.64,14.61,14.64,132606.0,14.64,14.64,14.61,14.64,132606.0
2023-08-25 14:20:00,14.64,14.67,14.63,14.66,260856.0,14.64,14.67,14.63,14.66,260856.0
2023-08-25 14:25:00,14.66,14.69,14.64,14.68,247776.0,14.66,14.69,14.64,14.68,247776.0
2023-08-25 14:30:00,14.68,14.7,14.68,14.69,218636.0,14.68,14.7,14.68,14.69,218636.0
2023-08-25 14:35:00,14.69,14.71,14.68,14.69,316690.0,14.69,14.71,14.68,14.69,316690.0
2023-08-25 14:40:00,14.69,14.69,14.65,14.66,90181.0,14.69,14.69,14.65,14.66,90181.0
2023-08-25 14:45:00,14.66,14.69,14.65,14.68,60450.0,14.66,14.69,14.65,14.68,60450.0
2023-08-25 14:50:00,14.69,14.69,14.67,14.69,67951.0,14.69,14.69,14.67,14.69,67951.0
2023-08-25 14:55:00,14.69,14.7,14.68,14.69,107580.0,14.69,14.7,14.68,14.69,107580.0
2023-08-25 15:00:00,14.7,14.71,14.67,14.68,157565.0,14.7,14.71,14.67,14.68,157565.0
2023-08-25 15:05:00,14.68,14.69,14.65,14.66,197899.0,14.68,14.69,14.65,14.66,197899.0
2023-08-25 15:10:00,14.66,14.67,14.62,14.63,229478.0,14.66,14.67,14.62,14.63,229478.0
2023-08-25 15:15:00,14.63,14.64,14.61,14.63,160549.0,14.63,14.64,14.61,14.63,160549.0
2023-08-25 15:20:00,14.63,14.64,14.62,14.64,101478.0,14.63,14.64,14.62,14.64,101478.0
2023-08-25 15:25:00,14.64,14.65,14.62,14.63,92224.0,14.64,14.65,14.62,14.63,92224.0
2023-08-25 15:30:00,14.63,14.63,14.6,14.61,148548.0,14.63,14.63,14.6,14.61,148548.0
2023-08-25 15:35:00,14.61,14.61,14.58,14.61,156895.0,14.61,14.61,14.58,14.61,156895.0
2023-08-25 15:40:00,14.61,14.63,14.59,14.62,190773.0,14.61,14.63,14.59,14.62,190773.0
2023-08-25 15:45:00,14.62,14.63,14.59,14.59,225239.0,14.62,14.63,14.59,14.59,225239.0
2023-08-25 15:50:00,14.6,14.61,14.57,14.59,529234.0,14.6,14.61,14.57,14.59,529234.0
2023-08-25 15:55:00,14.58,14.59,14.57,14.59,482849.0,14.58,14.59,14.57,14.59,482849.0
2023-08-28 09:30:00,14.66,14.75,14.65,14.68,396264.0,14.66,14.75,14.65,14.68,396264.0
2023-08-28 09:35:00,14.68,14.75,14.68,14.71,223375.0,14.68,14.75,14.68,14.71,223375.0
2023-08-28 09:40:00,14.71,14.74,14.66,14.74,191138.0,14.71,14.74,14.66,14.74,191138.0
2023-08-28 09:45:00,14.74,14.76,14.72,14.76,182713.0,14.74,14.76,14.72,14.76,182713.0
2023-08-28 09:50:00,14.76,14.77,14.68,14.74,210480.0,14.76,14.77,14.68,14.74,210480.0
2023-08-28 09:55:00,14.74,14.75,14.7,14.73,136410.0,14.74,14.75,14.7,14.73,136410.0
2023-08-28 10:00:00,14.73,14.78,14.72,14.78,184250.0,14.73,14.78,14.72,14.78,184250.0
2023-08-28 10:05:00,14.78,14.8,14.75,14.79,267981.0,14.78,14.8,14.75,14.79,267981.0
2023-08-28 10:10:00,14.79,14.81,14.76,14.81,162205.0,14.79,14.81,14.76,14.81,162205.0
2023-08-28 10:15:00,14.81,14.83,14.77,14.81,223174.0,14.81,14.83,14.77,14.81,223174.0
2023-08-28 10:20:00,14.81,14.81,14.76,14.79,214961.0,14.81,14.81,14.76,14.79,214961.0
2023-08-28 10:25:00,14.79,14.8,14.76,14.8,168408.0,14.79,14.8,14.76,14.8,168408.0
2023-08-28 10:30:00,14.79,14.8,14.74,14.77,197291.0,14.79,14.8,14.74,14.77,197291.0
2023-08-28 10:35:00,14.77,14.78,14.73,14.74,214748.0,14.77,14.78,14.73,14.74,214748.0
2023-08-28 10:40:00,14.74,14.76,14.72,14.73,277643.0,14.74,14.76,14.72,14.73,277643.0
2023-08-28 10:45:00,14.73,14.74,14.7,14.72,322197.0,14.73,14.74,14.7,14.72,322197.0
2023-08-28 10:50:00,14.72,14.73,14.68,14.7,161410.0,14.72,14.73,14.68,14.7,161410.0
2023-08-28 10:55:00,14.7,14.71,14.67,14.69,189518.0,14.7,14.71,14.67,14.69,189518.0
2023-08-28 11:00:00,14.69,14.7,14.66,14.69,172943.0,14.69,14.7,14.66,14.69,172943.0
2023-08-28 11:05:00,14.69,14.69,14.64,14.66,188484.0,14.69,14.69,14.64,14.66,188484.0
2023-08-28 11:10:00,14.66,14.66,14.63,14.64,196870.0,14.66,14.66,14.63,14.64,196870.0
2023-08-28 11:15:00,14.63,14.65,14.61,14.64,212082.0,14.63,14.65,14.61,14.64,212082.0
2023-08-28 11:20:00,14.63,14.66,14.63,14.63,182035.0,14.63,14.66,14.63,14.63,182035.0
2023-08-28 11:25:00,14.64,14.66,14.62,14.63,379160.0,14.64,14.66,14.62,14.63,379160.0
2023-08-28 11:30:00,14.64,14.64,14.6,14.63,455633.0,14.64,14.64,14.6,14.63,455633.0
2023-08-28 11:35:00,14.62,14.63,14.59,14.6,487318.0,14.62,14.63,14.59,14.6,487318.0
2023-08-28 11:40:00,14.6,14.61,14.57,14.6,332437.0,14.6,14.61,14.57,14.6,332437.0
2023-08-28 11:45:00,14.6,14.61,14.57,14.61,380236.0,14.6,14.61,14.57,14.61,380236.0
2023-08-28 11:50:00,14.61,14.62,14.58,14.6,318412.0,14.61,14.62,14.58,14.6,318412.0
2023-08-28 11:55:00,14.59,14.64,14.59,14.63,330981.0,14.59,14.64,14.59,14.63,330981.0
2023-08-28 12:00:00,14.63,14.67,14.62,14.65,188706.0,14.63,14.67,14.62,14.65,188706.0
2023-08-28 12:05:00,14.66,14.68,14.64,14.67,169803.0,14.66,14.68,14.64,14.67,169803.0
2023-08-28 12:10:00,14.67,14.67,14.63,14.64,306223.0,14.67,14.67,14.63,14.64,306223.0
2023-08-28 12:15:00,14.64,14.64,14.58,14.61,199137.0,14.64,14.64,14.58,14.61,199137.0
2023-08-28 12:20:00,14.61,14.61,14.57,14.59,360509.0,14.61,14.61,14.57,14.59,360509.0
2023-08-28 12:25:00,14.59,14.61,14.58,14.61,235851.0,14.59,14.61,14.58,14.61,235851.0
2023-08-28 12:30:00,14.61,14.64,14.61,14.64,139161.0,14.61,14.64,14.61,14.64,139161.0
2023-08-28 12:35:00,14.64,14.65,14.62,14.63,157190.0,14.64,14.65,14.62,14.63,157190.0
2023-08-28 12:40:00,14.64,14.67,14.63,14.66,108932.0,14.64,14.67,14.63,14.66,108932.0
2023-08-28 12:45:00,14.65,14.66,14.63,14.64,137262.0,14.65,14.66,14.63,14.64,137262.0
2023-08-28 12:50:00,14.64,14.66,14.63,14.66,183403.0,14.64,14.66,14.63,14.66,183403.0
2023-08-28 12:55:00,14.66,14.68,14.65,14.67,108944.0,14.66,14.68,14.65,14.67,108944.0
2023-08-28 13:00:00,14.67,14.68,14.66,14.67,106893.0,14.67,14.68,14.66,14.67,106893.0
2023-08-28 13:05:00,14.67,14.7,14.66,14.67,165308.0,14.67,14.7,14.66,14.67,165308.0
2023-08-28 13:10:00,14.67,14.69,14.66,14.68,167262.0,14.67,14.69,14.66,14.68,167262.0
2023-08-28 13:15:00,14.68,14.69,14.66,14.68,107312.0,14.68,14.69,14.66,14.68,107312.0
2023-08-28 13:20:00,14.68,14.69,14.66,14.68,131890.0,14.68,14.69,14.66,14.68,131890.0
2023-08-28 13:25:00,14.68,14.68,14.66,14.67,90925.0,14.68,14.68,14.66,14.67,90925.0
2023-08-28 13:30:00,14.67,14.68,14.65,14.68,72408.0,14.67,14.68,14.65,14.68,72408.0
2023-08-28 13:35:00,14.68,14.73,14.67,14.71,559960.0,14.68,14.73,14.67,14.71,559960.0
2023-08-28 13:40:00,14.71,14.72,14.69,14.7,149330.0,14.71,14.72,14.69,14.7,149330.0
2023-08-28 13:45:00,14.7,14.73,14.69,14.73,612173.0,14.7,14.73,14.69,14.73,612173.0
2023-08-28 13:50:00,14.72,14.75,14.71,14.71,306962.0,14.72,14.75,14.71,14.71,306962.0
2023-08-28 13:55:00,14.71,14.72,14.67,14.7,203885.0,14.71,14.72,14.67,14.7,203885.0
2023-08-28 14:00:00,14.7,14.7,14.66,14.67,168721.0,14.7,14.7,14.66,14.67,168721.0
2023-08-28 14:05:00,14.67,14.67,14.62,14.64,265007.0,14.67,14.67,14.62,14.64,265007.0
2023-08-28 14:10:00,14.63,14.64,14.6,14.62,102323.0,14.63,14.64,14.6,14.62,102323.0
2023-08-28 14:15:00,14.62,14.63,14.6,14.61,99157.0,14.62,14.63,14.6,14.61,99157.0
2023-08-28 14:20:00,14.61,14.63,14.6,14.63,84311.0,14.61,14.63,14.6,14.63,84311.0
2023-08-28 14:25:00,14.63,14.64,14.61,14.62,106883.0,14.63,14.64,14.61,14.62,106883.0
2023-08-28 14:30:00,14.62,14.64,14.6,14.64,122451.0,14.62,14.64,14.6,14.64,122451.0
2023-08-28 14:35:00,14.64,14.67,14.63,14.65,98517.0,14.64,14.67,14.63,14.65,98517.0
2023-08-28 14:40:00,14.65,14.66,14.64,14.65,63094.0,14.65,14.66,14.64,14.65,63094.0
2023-08-28 14:45:00,14.65,14.66,14.64,14.65,67920.0,14.65,14.66,14.64,14.65,67920.0
2023-08-28 14:50:00,14.65,14.66,14.64,14.65,61832.0,14.65,14.66,14.64,14.65,61832.0
2023-08-28 14:55:00,14.66,14.66,14.64,14.65,38978.0,14.66,14.66,14.64,14.65,38978.0
2023-08-28 15:00:00,14.65,14.65,14.62,14.65,89993.0,14.65,14.65,14.62,14.65,89993.0
2023-08-28 15:05:00,14.65,14.69,14.64,14.69,204101.0,14.65,14.69,14.64,14.69,204101.0
2023-08-28 15:10:00,14.69,14.7,14.67,14.7,231179.0,14.69,14.7,14.67,14.7,231179.0
2023-08-28 15:15:00,14.7,14.7,14.68,14.68,119822.0,14.7,14.7,14.68,14.68,119822.0
2023-08-28 15:20:00,14.69,14.69,14.64,14.65,266597.0,14.69,14.69,14.64,14.65,266597.0
2023-08-28 15:25:00,14.65,14.67,14.64,14.67,319255.0,14.65,14.67,14.64,14.67,319255.0
2023-08-28 15:30:00,14.66,14.69,14.65,14.69,296915.0,14.66,14.69,14.65,14.69,296915.0
2023-08-28 15:35:00,14.69,14.72,14.68,14.7,242293.0,14.69,14.72,14.68,14.7,242293.0
2023-08-28 15:40:00,14.7,14.7,14.67,14.68,197826.0,14.7,14.7,14.67,14.68,197826.0
2023-08-28 15:45:00,14.68,14.73,14.68,14.7,482300.0,14.68,14.73,14.68,14.7,482300.0
2023-08-28 15:50:00,14.7,14.74,14.69,14.73,655843.0,14.7,14.74,14.69,14.73,655843.0
2023-08-28 15:55:00,14.73,14.76,14.72,14.73,905697.0,14.73,14.76,14.72,14.73,905697.0
2023-08-29 09:30:00,14.76,14.81,14.69,14.71,288150.0,14.76,14.81,14.69,14.71,288150.0
2023-08-29 09:35:00,14.71,14.75,14.71,14.74,135562.0,14.71,14.75,14.71,14.74,135562.0
2023-08-29 09:40:00,14.75,14.77,14.73,14.76,219572.0,14.75,14.77,14.73,14.76,219572.0
2023-08-29 09:45:00,14.77,14.79,14.75,14.79,117077.0,14.77,14.79,14.75,14.79,117077.0
2023-08-29 09:50:00,14.79,14.8,14.75,14.78,127032.0,14.79,14.8,14.75,14.78,127032.0
2023-08-29 09:55:00,14.78,14.78,14.76,14.77,71463.0,14.78,14.78,14.76,14.77,71463.0
2023-08-29 10:00:00,14.78,14.83,14.77,14.83,318613.0,14.78,14.83,14.77,14.83,318613.0
2023-08-29 10:05:00,14.83,14.85,14.81,14.81,302250.0,14.83,14.85,14.81,14.81,302250.0
2023-08-29 10:10:00,14.81,14.87,14.8,14.86,313246.0,14.81,14.87,14.8,14.86,313246.0
2023-08-29 10:15:00,14.86,14.89,14.85,14.89,252817.0,14.86,14.89,14.85,14.89,252817.0
2023-08-29 10:20:00,14.88,14.94,14.88,14.94,253689.0,14.88,14.94,14.88,14.94,253689.0
2023-08-29 10:25:00,14.94,14.96,14.93,14.95,211157.0,14.94,14.96,14.93,14.95,211157.0
2023-08-29 10:30:00,14.95,14.99,14.95,14.98,519780.0,14.95,14.99,14.95,14.98,519780.0
2023-08-29 10:35:00,14.98,14.99,14.93,14.94,511325.0,14.98,14.99,14.93,14.94,511325.0
2023-08-29 10:40:00,14.93,14.95,14.92,14.93,370481.0,14.93,14.95,14.92,14.93,370481.0
2023-08-29 10:45:00,14.92,14.93,14.89,14.9,231513.0,14.92,14.93,14.89,14.9,231513.0
2023-08-29 10:50:00,14.89,14.91,14.87,14.88,193948.0,14.89,14.91,14.87,14.88,193948.0
2023-08-29 10:55:00,14.89,14.9,14.85,14.85,266182.0,14.89,14.9,14.85,14.85,266182.0
2023-08-29 11:00:00,14.86,14.87,14.83,14.84,466120.0,14.86,14.87,14.83,14.84,466120.0
2023-08-29 11:05:00,14.84,14.87,14.82,14.85,450405.0,14.84,14.87,14.82,14.85,450405.0
2023-08-29 11:10:00,14.85,14.9,14.83,14.9,398005.0,14.85,14.9,14.83,14.9,398005.0
2023-08-29 11:15:00,14.9,14.9,14.85,14.86,295830.0,14.9,14.9,14.85,14.86,295830.0
2023-08-29 11:20:00,14.86,14.87,14.83,14.85,428772.0,14.86,14.87,14.83,14.85,428772.0
2023-08-29 11:25:00,14.85,14.86,14.83,14.84,272299.0,14.85,14.86,14.83,14.84,272299.0
2023-08-29 11:30:00,14.85,14.87,14.84,14.86,371975.0,14.85,14.87,14.84,14.86,371975.0
2023-08-29 11:35:00,14.87,14.91,14.86,14.89,310123.0,14.87,14.91,14.86,14.89,310123.0
2023-08-29 11:40:00,14.88,14.9,14.87,14.87,208373.0,14.88,14.9,14.87,14.87,208373.0
2023-08-29 11:45:00,14.88,14.9,14.85,14.9,392605.0,14.88,14.9,14.85,14.9,392605.0
2023-08-29 11:50:00,14.9,14.9,14.87,14.88,156900.0,14.9,14.9,14.87,14.88,156900.0
2023-08-29 11:55:00,14.87,14.88,14.85,14.87,169497.0,14.87,14.88,14.85,14.87,169497.0
2023-08-29 12:00:00,14.87,14.89,14.86,14.88,119375.0,14.87,14.89,14.86,14.88,119375.0
2023-08-29 12:05:00,14.88,14.92,14.87,14.92,366484.0,14.88,14.92,14.87,14.92,366484.0
2023-08-29 12:10:00,14.92,14.93,14.9,14.91,191297.0,14.92,14.93,14.9,14.91,191297.0
2023-08-29 12:15:00,14.91,14.94,14.9,14.93,234340.0,14.91,14.94,14.9,14.93,234340.0
2023-08-29 12:20:00,14.93,14.97,14.92,14.96,347000.0,14.93,14.97,14.92,14.96,347000.0
2023-08-29 12:25:00,14.97,14.99,14.96,14.96,211505.0,14.97,14.99,14.96,14.96,211505.0
2023-08-29 12:30:00,14.96,14.97,14.95,14.96,209202.0,14.96,14.97,14.95,14.96,209202.0
2023-08-29 12:35:00,14.96,14.97,14.95,14.97,193635.0,14.96,14.97,14.95,14.97,193635.0
2023-08-29 12:40:00,14.96,14.99,14.96,14.98,468083.0,14.96,14.99,14.96,14.98,468083.0
2023-08-29 12:45:00,14.98,14.98,14.94,14.96,925828.0,14.98,14.98,14.94,14.96,925828.0
2023-08-29 12:50:00,14.96,14.96,14.94,14.96,113701.0,14.96,14.96,14.94,14.96,113701.0
2023-08-29 12:55:00,14.96,14.97,14.92,14.92,269680.0,14.96,14.97,14.92,14.92,269680.0
2023-08-29 13:00:00,14.93,14.97,14.9,14.96,308185.0,14.93,14.97,14.9,14.96,308185.0
2023-08-29 13:05:00,14.96,14.98,14.95,14.96,131965.0,14.96,14.98,14.95,14.96,131965.0
2023-08-29 13:10:00,14.96,14.97,14.95,14.96,114514.0,14.96,14.97,14.95,14.96,114514.0
2023-08-29 13:15:00,14.97,14.97,14.94,14.95,105190.0,14.97,14.97,14.94,14.95,105190.0
2023-08-29 13:20:00,14.94,14.96,14.93,14.96,97918.0,14.94,14.96,14.93,14.96,97918.0
2023-08-29 13:25:00,14.96,14.97,14.94,14.96,51007.0,14.96,14.97,14.94,14.96,51007.0
2023-08-29 13:30:00,14.96,14.97,14.94,14.95,69295.0,14.96,14.97,14.94,14.95,69295.0
2023-08-29 13:35:00,14.94,14.97,14.94,14.97,102878.0,14.94,14.97,14.94,14.97,102878.0
2023-08-29 13:40:00,14.97,14.97,14.94,14.96,63506.0,14.97,14.97,14.94,14.96,63506.0
2023-08-29 13:45:00,14.96,14.96,14.95,14.96,13069.0,14.96,14.96,14.95,14.96,13069.0
2023-08-29 13:50:00,14.96,14.96,14.92,14.94,162921.0,14.96,14.96,14.92,14.94,162921.0
2023-08-29 13:55:00,14.93,14.94,14.91,14.93,147413.0,14.93,14.94,14.91,14.93,147413.0
2023-08-29 14:00:00,14.93,14.95,14.92,14.94,77661.0,14.93,14.95,14.92,14.94,77661.0
2023-08-29 14:05:00,14.94,14.94,14.93,14.94,55591.0,14.94,14.94,14.93,14.94,55591.0
2023-08-29 14:10:00,14.94,14.94,14.92,14.92,130852.0,14.94,14.94,14.92,14.92,130852.0
2023-08-29 14:15:00,14.92,14.95,14.92,14.95,64668.0,14.92,14.95,14.92,14.95,64668.0
2023-08-29 14:20:00,14.95,14.96,14.94,14.95,89012.0,14.95,14.96,14.94,14.95,89012.0
2023-08-29 14:25:00,14.95,14.95,14.93,14.95,139034.0,14.95,14.95,14.93,14.95,139034.0
2023-08-29 14:30:00,14.94,14.96,14.94,14.96,80642.0,14.94,14.96,14.94,14.96,80642.0
2023-08-29 14:35:00,14.96,14.96,14.94,14.95,183120.0,14.96,14.96,14.94,14.95,183120.0
2023-08-29 14:40:00,14.95,14.96,14.94,14.96,161805.0,14.95,14.96,14.94,14.96,161805.0
2023-08-29 14:45:00,14.96,14.96,14.94,14.94,53636.0,14.96,14.96,14.94,14.94,53636.0
2023-08-29 14:50:00,14.95,14.95,14.93,14.94,127845.0,14.95,14.95,14.93,14.94,127845.0
2023-08-29 14:55:00,14.94,14.94,14.9,14.91,215749.0,14.94,14.94,14.9,14.91,215749.0
2023-08-29 15:00:00,14.92,14.92,14.89,14.91,239959.0,14.92,14.92,14.89,14.91,239959.0
2023-08-29 15:05:00,14.91,14.91,14.87,14.89,252428.0,14.91,14.91,14.87,14.89,252428.0
2023-08-29 15:10:00,14.89,14.89,14.87,14.88,124248.0,14.89,14.89,14.87,14.88,124248.0
2023-08-29 15:15:00,14.87,14.9,14.86,14.89,242134.0,14.87,14.9,14.86,14.89,242134.0
2023-08-29 15:20:00,14.89,14.89,14.87,14.89,161106.0,14.89,14.89,14.87,14.89,161106.0
2023-08-29 15:25:00,14.89,14.91,14.88,14.91,212029.0,14.89,14.91,14.88,14.91,212029.0
2023-08-29 15:30:00,14.91,14.92,14.89,14.91,279937.0,14.91,14.92,14.89,14.91,279937.0
2023-08-29 15:35:00,14.91,14.91,14.89,14.9,231651.0,14.91,14.91,14.89,14.9,231651.0
2023-08-29 15:40:00,14.91,14.92,14.9,14.91,188450.0,14.91,14.92,14.9,14.91,188450.0
2023-08-29 15:45:00,14.91,14.94,14.9,14.92,292345.0,14.91,14.94,14.9,14.92,292345.0
2023-08-29 15:50:00,14.92,14.94,14.9,14.91,527618.0,14.92,14.94,14.9,14.91,527618.0
2023-08-29 15:55:00,14.9,14.91,14.88,14.89,812763.0,14.9,14.91,14.88,14.89,812763.0
2023-08-30 09:30:00,14.92,14.95,14.85,14.91,458289.0,14.92,14.95,14.85,14.91,458289.0
2023-08-30 09:35:00,14.92,14.92,14.87,14.89,193467.0,14.92,14.92,14.87,14.89,193467.0
2023-08-30 09:40:00,14.89,14.92,14.85,14.86,202903.0,14.89,14.92,14.85,14.86,202903.0
2023-08-30 09:45:00,14.86,14.91,14.84,14.89,244020.0,14.86,14.91,14.84,14.89,244020.0
2023-08-30 09:50:00,14.89,14.93,14.87,14.91,147308.0,14.89,14.93,14.87,14.91,147308.0
2023-08-30 09:55:00,14.92,14.93,14.9,14.92,171618.0,14.92,14.93,14.9,14.92,171618.0
2023-08-30 10:00:00,14.92,14.93,14.9,14.91,171035.0,14.92,14.93,14.9,14.91,171035.0
2023-08-30 10:05:00,14.91,14.94,14.9,14.91,165586.0,14.91,14.94,14.9,14.91,165586.0
2023-08-30 10:10:00,14.91,14.91,14.86,14.87,192691.0,14.91,14.91,14.86,14.87,192691.0
2023-08-30 10:15:00,14.87,14.88,14.83,14.84,187924.0,14.87,14.88,14.83,14.84,187924.0
2023-08-30 10:20:00,14.84,14.85,14.81,14.82,372338.0,14.84,14.85,14.81,14.82,372338.0
2023-08-30 10:25:00,14.82,14.83,14.77,14.81,351569.0,14.82,14.83,14.77,14.81,351569.0
2023-08-30 10:30:00,14.8,14.85,14.79,14.85,353812.0,14.8,14.85,14.79,14.85,353812.0
2023-08-30 10:35:00,14.85,14.86,14.81,14.85,487132.0,14.85,14.86,14.81,14.85,487132.0
2023-08-30 10:40:00,14.86,14.87,14.84,14.86,511017.0,14.86,14.87,14.84,14.86,511017.0
2023-08-30 10:45:00,14.86,14.88,14.85,14.86,331878.0,14.86,14.88,14.85,14.86,331878.0
2023-08-30 10:50:00,14.86,14.9,14.84,14.9,316506.0,14.86,14.9,14.84,14.9,316506.0
2023-08-30 10:55:00,14.9,14.9,14.87,14.88,319383.0,14.9,14.9,14.87,14.88,319383.0
2023-08-30 11:00:00,14.88,14.88,14.83,14.85,335941.0,14.88,14.88,14.83,14.85,335941.0
2023-08-30 11:05:00,14.84,14.87,14.83,14.85,173204.0,14.84,14.87,14.83,14.85,173204.0
2023-08-30 11:10:00,14.85,14.87,14.84,14.87,302164.0,14.85,14.87,14.84,14.87,302164.0
2023-08-30 11:15:00,14.87,14.88,14.85,14.88,219058.0,14.87,14.88,14.85,14.88,219058.0
2023-08-30 11:20:00,14.88,14.89,14.85,14.89,425629.0,14.88,14.89,14.85,14.89,425629.0
2023-08-30 11:25:00,14.89,14.91,14.88,14.91,262301.0,14.89,14.91,14.88,14.91,262301.0
2023-08-30 11:30:00,14.9,14.92,14.89,14.92,282476.0,14.9,14.92,14.89,14.92,282476.0
2023-08-30 11:35:00,14.92,14.93,14.87,14.88,632121.0,14.92,14.93,14.87,14.88,632121.0
2023-08-30 11:40:00,14.88,14.89,14.85,14.87,412486.0,14.88,14.89,14.85,14.87,412486.0
2023-08-30 11:45:00,14.87,14.87,14.82,14.85,392417.0,14.87,14.87,14.82,14.85,392417.0
2023-08-30 11:50:00,14.85,14.86,14.84,14.85,278477.0,14.85,14.86,14.84,14.85,278477.0
2023-08-30 11:55:00,14.85,14.85,14.83,14.85,158353.0,14.85,14.85,14.83,14.85,158353.0
2023-08-30 12:00:00,14.85,14.87,14.84,14.87,309972.0,14.85,14.87,14.84,14.87,309972.0
2023-08-30 12:05:00,14.87,14.89,14.85,14.88,500633.0,14.87,14.89,14.85,14.88,500633.0
2023-08-30 12:10:00,14.88,14.88,14.84,14.87,209530.0,14.88,14.88,14.84,14.87,209530.0
2023-08-30 12:15:00,14.87,14.88,14.86,14.88,196554.0,14.87,14.88,14.86,14.88,196554.0
2023-08-30 12:20:00,14.88,14.89,14.87,14.88,209820.0,14.88,14.89,14.87,14.88,209820.0
2023-08-30 12:25:00,14.88,14.9,14.87,14.89,173720.0,14.88,14.9,14.87,14.89,173720.0
2023-08-30 12:30:00,14.89,14.9,14.85,14.88,215457.0,14.89,14.9,14.85,14.88,215457.0
2023-08-30 12:35:00,14.88,14.89,14.84,14.85,265923.0,14.88,14.89,14.84,14.85,265923.0
2023-08-30 12:40:00,14.85,14.88,14.84,14.87,235512.0,14.85,14.88,14.84,14.87,235512.0
2023-08-30 12:45:00,14.87,14.87,14.86,14.87,48823.0,14.87,14.87,14.86,14.87,48823.0
2023-08-30 12:50:00,14.87,14.87,14.83,14.83,130233.0,14.87,14.87,14.83,14.83,130233.0
2023-08-30 12:55:00,14.84,14.86,14.83,14.86,279906.0,14.84,14.86,14.83,14.86,279906.0
2023-08-30 13:00:00,14.86,14.87,14.83,14.85,282972.0,14.86,14.87,14.83,14.85,282972.0
2023-08-30 13:05:00,14.85,14.87,14.84,14.84,208704.0,14.85,14.87,14.84,14.84,208704.0
2023-08-30 13:10:00,14.84,14.85,14.83,14.83,172649.0,14.84,14.85,14.83,14.83,172649.0
2023-08-30 13:15:00,14.84,14.87,14.83,14.86,161360.0,14.84,14.87,14.83,14.86,161360.0
2023-08-30 13:20:00,14.86,14.86,14.84,14.85,71446.0,14.86,14.86,14.84,14.85,71446.0
2023-08-30 13:25:00,14.84,14.86,14.84,14.84,104695.0,14.84,14.86,14.84,14.84,104695.0
2023-08-30 13:30:00,14.84,14.87,14.84,14.85,105929.0,14.84,14.87,14.84,14.85,105929.0
2023-08-30 13:35:00,14.86,14.86,14.83,14.85,253251.0,14.86,14.86,14.83,14.85,253251.0
2023-08-30 13:40:00,14.85,14.85,14.84,14.85,59743.0,14.85,14.85,14.84,14.85,59743.0
2023-08-30 13:45:00,14.85,14.87,14.83,14.83,214130.0,14.85,14.87,14.83,14.83,214130.0
2023-08-30 13:50:00,14.83,14.84,14.83,14.83,37030.0,14.83,14.84,14.83,14.83,37030.0
2023-08-30 13:55:00,14.83,14.85,14.82,14.85,201390.0,14.83,14.85,14.82,14.85,201390.0
2023-08-30 14:00:00,14.85,14.86,14.83,14.84,133266.0,14.85,14.86,14.83,14.84,133266.0
2023-08-30 14:05:00,14.83,14.84,14.81,14.83,153483.0,14.83,14.84,14.81,14.83,153483.0
2023-08-30 14:10:00,14.82,14.83,14.81,14.83,142559.0,14.82,14.83,14.81,14.83,142559.0
2023-08-30 14:15:00,14.83,14.84,14.8,14.81,247344.0,14.83,14.84,14.8,14.81,247344.0
2023-08-30 14:20:00,14.81,14.82,14.8,14.82,117944.0,14.81,14.82,14.8,14.82,117944.0
2023-08-30 14:25:00,14.82,14.82,14.79,14.8,221279.0,14.82,14.82,14.79,14.8,221279.0
2023-08-30 14:30:00,14.79,14.81,14.79,14.8,165919.0,14.79,14.81,14.79,14.8,165919.0
2023-08-30 14:35:00,14.81,14.81,14.8,14.81,52443.0,14.81,14.81,14.8,14.81,52443.0
2023-08-30 14:40:00,14.8,14.82,14.8,14.81,99707.0,14.8,14.82,14.8,14.81,99707.0
2023-08-30 14:45:00,14.82,14.82,14.81,14.82,39178.0,14.82,14.82,14.81,14.82,39178.0
2023-08-30 14:50:00,14.81,14.82,14.8,14.81,164846.0,14.81,14.82,14.8,14.81,164846.0
2023-08-30 14:55:00,14.81,14.83,14.8,14.83,82359.0,14.81,14.83,14.8,14.83,82359.0
2023-08-30 15:00:00,14.83,14.84,14.81,14.84,110629.0,14.83,14.84,14.81,14.84,110629.0
2023-08-30 15:05:00,14.83,14.84,14.83,14.84,51607.0,14.83,14.84,14.83,14.84,51607.0
2023-08-30 15:10:00,14.84,14.84,14.81,14.82,219698.0,14.84,14.84,14.81,14.82,219698.0
2023-08-30 15:15:00,14.82,14.83,14.81,14.82,219513.0,14.82,14.83,14.81,14.82,219513.0
2023-08-30 15:20:00,14.82,14.84,14.8,14.82,209185.0,14.82,14.84,14.8,14.82,209185.0
2023-08-30 15:25:00,14.83,14.84,14.81,14.81,151673.0,14.83,14.84,14.81,14.81,151673.0
2023-08-30 15:30:00,14.81,14.82,14.79,14.8,218495.0,14.81,14.82,14.79,14.8,218495.0
2023-08-30 15:35:00,14.8,14.82,14.8,14.81,208585.0,14.8,14.82,14.8,14.81,208585.0
2023-08-30 15:40:00,14.81,14.82,14.8,14.81,226542.0,14.81,14.82,14.8,14.81,226542.0
2023-08-30 15:45:00,14.81,14.82,14.79,14.81,197106.0,14.81,14.82,14.79,14.81,197106.0
2023-08-30 15:50:00,14.81,14.81,14.77,14.77,348210.0,14.81,14.81,14.77,14.77,348210.0
2023-08-30 15:55:00,14.77,14.79,14.76,14.77,1021404.0,14.77,14.79,14.76,14.77,1021404.0
2023-08-31 09:30:00,14.89,14.92,14.82,14.83,497549.0,14.89,14.92,14.82,14.83,497549.0
2023-08-31 09:35:00,14.83,14.88,14.82,14.83,271002.0,14.83,14.88,14.82,14.83,271002.0
2023-08-31 09:40:00,14.84,14.84,14.73,14.75,322866.0,14.84,14.84,14.73,14.75,322866.0
2023-08-31 09:45:00,14.74,14.76,14.68,14.71,371557.0,14.74,14.76,14.68,14.71,371557.0
2023-08-31 09:50:00,14.72,14.76,14.68,14.75,206531.0,14.72,14.76,14.68,14.75,206531.0
2023-08-31 09:55:00,14.75,14.77,14.73,14.76,147032.0,14.75,14.77,14.73,14.76,147032.0
2023-08-31 10:00:00,14.76,14.78,14.74,14.76,125272.0,14.76,14.78,14.74,14.76,125272.0
2023-08-31 10:05:00,14.76,14.79,14.75,14.78,202516.0,14.76,14.79,14.75,14.78,202516.0
2023-08-31 10:10:00,14.77,14.83,14.77,14.81,197248.0,14.77,14.83,14.77,14.81,197248.0
2023-08-31 10:15:00,14.81,14.82,14.77,14.78,154640.0,14.81,14.82,14.77,14.78,154640.0
2023-08-31 10:20:00,14.77,14.79,14.75,14.79,201018.0,14.77,14.79,14.75,14.79,201018.0
2023-08-31 10:25:00,14.78,14.81,14.76,14.79,190118.0,14.78,14.81,14.76,14.79,190118.0
2023-08-31 10:30:00,14.79,14.81,14.77,14.81,195239.0,14.79,14.81,14.77,14.81,195239.0
2023-08-31 10:35:00,14.81,14.81,14.78,14.79,143378.0,14.81,14.81,14.78,14.79,143378.0
2023-08-31 10:40:00,14.79,14.8,14.76,14.78,157464.0,14.79,14.8,14.76,14.78,157464.0
2023-08-31 10:45:00,14.78,14.81,14.76,14.8,86270.0,14.78,14.81,14.76,14.8,86270.0
2023-08-31 10:50:00,14.8,14.81,14.77,14.78,87565.0,14.8,14.81,14.77,14.78,87565.0
2023-08-31 10:55:00,14.78,14.79,14.75,14.77,191454.0,14.78,14.79,14.75,14.77,191454.0
2023-08-31 11:00:00,14.77,14.78,14.75,14.76,151478.0,14.77,14.78,14.75,14.76,151478.0
2023-08-31 11:05:00,14.76,14.77,14.74,14.77,330545.0,14.76,14.77,14.74,14.77,330545.0
2023-08-31 11:10:00,14.76,14.78,14.75,14.76,188083.0,14.76,14.78,14.75,14.76,188083.0
2023-08-31 11:15:00,14.76,14.78,14.74,14.77,213305.0,14.76,14.78,14.74,14.77,213305.0
2023-08-31 11:20:00,14.78,14.8,14.76,14.79,230228.0,14.78,14.8,14.76,14.79,230228.0
2023-08-31 11:25:00,14.79,14.8,14.77,14.79,138251.0,14.79,14.8,14.77,14.79,138251.0
2023-08-31 11:30:00,14.8,14.8,14.76,14.77,146006.0,14.8,14.8,14.76,14.77,146006.0
2023-08-31 11:35:00,14.76,14.78,14.76,14.77,73880.0,14.76,14.78,14.76,14.77,73880.0
2023-08-31 11:40:00,14.77,14.77,14.75,14.76,61860.0,14.77,14.77,14.75,14.76,61860.0
2023-08-31 11:45:00,14.76,14.78,14.75,14.77,166732.0,14.76,14.78,14.75,14.77,166732.0
2023-08-31 11:50:00,14.76,14.79,14.76,14.78,140911.0,14.76,14.79,14.76,14.78,140911.0
2023-08-31 11:55:00,14.78,14.78,14.76,14.78,94061.0,14.78,14.78,14.76,14.78,94061.0
2023-08-31 12:00:00,14.78,14.78,14.75,14.76,58248.0,14.78,14.78,14.75,14.76,58248.0
2023-08-31 12:05:00,14.76,14.78,14.75,14.78,67795.0,14.76,14.78,14.75,14.78,67795.0
2023-08-31 12:10:00,14.78,14.8,14.77,14.8,170972.0,14.78,14.8,14.77,14.8,170972.0
2023-08-31 12:15:00,14.8,14.8,14.76,14.77,117534.0,14.8,14.8,14.76,14.77,117534.0
2023-08-31 12:20:00,14.77,14.78,14.75,14.75,116722.0,14.77,14.78,14.75,14.75,116722.0
2023-08-31 12:25:00,14.76,14.77,14.75,14.77,81023.0,14.76,14.77,14.75,14.77,81023.0
2023-08-31 12:30:00,14.77,14.77,14.76,14.77,23393.0,14.77,14.77,14.76,14.77,23393.0
2023-08-31 12:35:00,14.77,14.78,14.75,14.77,92232.0,14.77,14.78,14.75,14.77,92232.0
2023-08-31 12:40:00,14.77,14.78,14.75,14.77,135205.0,14.77,14.78,14.75,14.77,135205.0
2023-08-31 12:45:00,14.77,14.78,14.75,14.75,241711.0,14.77,14.78,14.75,14.75,241711.0
2023-08-31 12:50:00,14.76,14.77,14.75,14.77,47433.0,14.76,14.77,14.75,14.77,47433.0
2023-08-31 12:55:00,14.77,14.78,14.76,14.77,155523.0,14.77,14.78,14.76,14.77,155523.0
2023-08-31 13:00:00,14.77,14.77,14.76,14.77,38118.0,14.77,14.77,14.76,14.77,38118.0
2023-08-31 13:05:00,14.77,14.77,14.76,14.77,26572.0,14.77,14.77,14.76,14.77,26572.0
2023-08-31 13:10:00,14.77,14.78,14.76,14.78,34038.0,14.77,14.78,14.76,14.78,34038.0
2023-08-31 13:15:00,14.78,14.78,14.76,14.78,70327.0,14.78,14.78,14.76,14.78,70327.0
2023-08-31 13:20:00,14.78,14.8,14.77,14.79,68558.0,14.78,14.8,14.77,14.79,68558.0
2023-08-31 13:25:00,14.78,14.79,14.78,14.79,27343.0,14.78,14.79,14.78,14.79,27343.0
2023-08-31 13:30:00,14.79,14.8,14.78,14.78,82585.0,14.79,14.8,14.78,14.78,82585.0
2023-08-31 13:35:00,14.79,14.8,14.77,14.79,65728.0,14.79,14.8,14.77,14.79,65728.0
2023-08-31 13:40:00,14.79,14.79,14.77,14.78,26669.0,14.79,14.79,14.77,14.78,26669.0
2023-08-31 13:45:00,14.78,14.78,14.76,14.77,144738.0,14.78,14.78,14.76,14.77,144738.0
2023-08-31 13:50:00,14.76,14.77,14.75,14.75,130690.0,14.76,14.77,14.75,14.75,130690.0
2023-08-31 13:55:00,14.75,14.76,14.75,14.76,25794.0,14.75,14.76,14.75,14.76,25794.0
2023-08-31 14:00:00,14.76,14.77,14.75,14.77,87372.0,14.76,14.77,14.75,14.77,87372.0
2023-08-31 14:05:00,14.77,14.77,14.76,14.76,22729.0,14.77,14.77,14.76,14.76,22729.0
2023-08-31 14:10:00,14.77,14.77,14.76,14.77,36306.0,14.77,14.77,14.76,14.77,36306.0
2023-08-31 14:15:00,14.77,14.77,14.76,14.77,38144.0,14.77,14.77,14.76,14.77,38144.0
2023-08-31 14:20:00,14.77,14.78,14.75,14.77,210330.0,14.77,14.78,14.75,14.77,210330.0
2023-08-31 14:25:00,14.78,14.79,14.75,14.75,109661.0,14.78,14.79,14.75,14.75,109661.0
2023-08-31 14:30:00,14.75,14.77,14.75,14.77,45625.0,14.75,14.77,14.75,14.77,45625.0
2023-08-31 14:35:00,14.77,14.77,14.76,14.76,105964.0,14.77,14.77,14.76,14.76,105964.0
2023-08-31 14:40:00,14.77,14.77,14.75,14.76,56858.0,14.77,14.77,14.75,14.76,56858.0
2023-08-31 14:45:00,14.76,14.77,14.75,14.77,138863.0,14.76,14.77,14.75,14.77,138863.0
2023-08-31 14:50:00,14.77,14.77,14.75,14.76,107027.0,14.77,14.77,14.75,14.76,107027.0
2023-08-31 14:55:00,14.76,14.76,14.75,14.76,46685.0,14.76,14.76,14.75,14.76,46685.0
2023-08-31 15:00:00,14.76,14.78,14.75,14.76,130153.0,14.76,14.78,14.75,14.76,130153.0
2023-08-31 15:05:00,14.77,14.77,14.75,14.77,75498.0,14.77,14.77,14.75,14.77,75498.0
2023-08-31 15:10:00,14.77,14.78,14.76,14.77,82513.0,14.77,14.78,14.76,14.77,82513.0
2023-08-31 15:15:00,14.77,14.78,14.76,14.78,107852.0,14.77,14.78,14.76,14.78,107852.0
2023-08-31 15:20:00,14.77,14.78,14.76,14.77,86666.0,14.77,14.78,14.76,14.77,86666.0
2023-08-31 15:25:00,14.77,14.77,14.76,14.76,31604.0,14.77,14.77,14.76,14.76,31604.0
2023-08-31 15:30:00,14.77,14.78,14.75,14.78,173263.0,14.77,14.78,14.75,14.78,173263.0
2023-08-31 15:35:00,14.78,14.79,14.77,14.78,179477.0,14.78,14.79,14.77,14.78,179477.0
2023-08-31 15:40:00,14.78,14.79,14.77,14.79,215477.0,14.78,14.79,14.77,14.79,215477.0
2023-08-31 15:45:00,14.79,14.8,14.75,14.77,511632.0,14.79,14.8,14.75,14.77,511632.0
2023-08-31 15:50:00,14.77,14.77,14.73,14.74,580845.0,14.77,14.77,14.73,14.74,580845.0
2023-08-31 15:55:00,14.74,14.74,14.71,14.74,857102.0,14.74,14.74,14.71,14.74,857102.0
2023-09-01 09:30:00,14.8,14.84,14.76,14.81,415243.0,14.8,14.84,14.76,14.81,415243.0
2023-09-01 09:35:00,14.81,14.84,14.75,14.79,170189.0,14.81,14.84,14.75,14.79,170189.0
2023-09-01 09:40:00,14.79,14.81,14.75,14.8,109432.0,14.79,14.81,14.75,14.8,109432.0
2023-09-01 09:45:00,14.79,14.8,14.68,14.69,262298.0,14.79,14.8,14.68,14.69,262298.0
2023-09-01 09:50:00,14.7,14.71,14.67,14.69,269746.0,14.7,14.71,14.67,14.69,269746.0
2023-09-01 09:55:00,14.7,14.7,14.67,14.69,125018.0,14.7,14.7,14.67,14.69,125018.0
2023-09-01 10:00:00,14.69,14.73,14.64,14.73,213845.0,14.69,14.73,14.64,14.73,213845.0
2023-09-01 10:05:00,14.73,14.75,14.7,14.75,216709.0,14.73,14.75,14.7,14.75,216709.0
2023-09-01 10:10:00,14.75,14.78,14.73,14.77,113399.0,14.75,14.78,14.73,14.77,113399.0
2023-09-01 10:15:00,14.77,14.78,14.72,14.78,306124.0,14.77,14.78,14.72,14.78,306124.0
2023-09-01 10:20:00,14.78,14.78,14.71,14.73,158788.0,14.78,14.78,14.71,14.73,158788.0
2023-09-01 10:25:00,14.73,14.75,14.71,14.75,194095.0,14.73,14.75,14.71,14.75,194095.0
2023-09-01 10:30:00,14.75,14.75,14.7,14.72,205843.0,14.75,14.75,14.7,14.72,205843.0
2023-09-01 10:35:00,14.73,14.73,14.69,14.7,180576.0,14.73,14.73,14.69,14.7,180576.0
2023-09-01 10:40:00,14.7,14.72,14.69,14.7,144266.0,14.7,14.72,14.69,14.7,144266.0
2023-09-01 10:45:00,14.7,14.71,14.67,14.68,152604.0,14.7,14.71,14.67,14.68,152604.0
2023-09-01 10:50:00,14.68,14.69,14.65,14.67,243821.0,14.68,14.69,14.65,14.67,243821.0
2023-09-01 10:55:00,14.67,14.67,14.63,14.65,277970.0,14.67,14.67,14.63,14.65,277970.0
2023-09-01 11:00:00,14.65,14.66,14.63,14.65,174087.0,14.65,14.66,14.63,14.65,174087.0
2023-09-01 11:05:00,14.65,14.66,14.64,14.65,114733.0,14.65,14.66,14.64,14.65,114733.0
2023-09-01 11:10:00,14.65,14.67,14.64,14.67,129385.0,14.65,14.67,14.64,14.67,129385.0
2023-09-01 11:15:00,14.67,14.67,14.65,14.67,143319.0,14.67,14.67,14.65,14.67,143319.0
2023-09-01 11:20:00,14.67,14.67,14.65,14.66,73839.0,14.67,14.67,14.65,14.66,73839.0
2023-09-01 11:25:00,14.66,14.67,14.63,14.66,247390.0,14.66,14.67,14.63,14.66,247390.0
2023-09-01 11:30:00,14.66,14.67,14.63,14.64,209054.0,14.66,14.67,14.63,14.64,209054.0
2023-09-01 11:35:00,14.64,14.64,14.61,14.62,192108.0,14.64,14.64,14.61,14.62,192108.0
2023-09-01 11:40:00,14.62,14.64,14.61,14.64,159310.0,14.62,14.64,14.61,14.64,159310.0
2023-09-01 11:45:00,14.64,14.64,14.6,14.6,176287.0,14.64,14.64,14.6,14.6,176287.0
2023-09-01 11:50:00,14.61,14.62,14.6,14.62,79358.0,14.61,14.62,14.6,14.62,79358.0
2023-09-01 11:55:00,14.61,14.62,14.6,14.61,78645.0,14.61,14.62,14.6,14.61,78645.0
2023-09-01 12:00:00,14.6,14.63,14.59,14.63,204594.0,14.6,14.63,14.59,14.63,204594.0
2023-09-01 12:05:00,14.62,14.63,14.61,14.62,162891.0,14.62,14.63,14.61,14.62,162891.0
2023-09-01 12:10:00,14.63,14.65,14.62,14.64,99966.0,14.63,14.65,14.62,14.64,99966.0
2023-09-01 12:15:00,14.63,14.66,14.63,14.65,100279.0,14.63,14.66,14.63,14.65,100279.0
2023-09-01 12:20:00,14.65,14.67,14.63,14.64,94479.0,14.65,14.67,14.63,14.64,94479.0
2023-09-01 12:25:00,14.64,14.66,14.64,14.66,62980.0,14.64,14.66,14.64,14.66,62980.0
2023-09-01 12:30:00,14.66,14.67,14.65,14.66,67036.0,14.66,14.67,14.65,14.66,67036.0
2023-09-01 12:35:00,14.67,14.67,14.65,14.66,130267.0,14.67,14.67,14.65,14.66,130267.0
2023-09-01 12:40:00,14.66,14.67,14.64,14.67,182043.0,14.66,14.67,14.64,14.67,182043.0
2023-09-01 12:45:00,14.66,14.67,14.66,14.67,55030.0,14.66,14.67,14.66,14.67,55030.0
2023-09-01 12:50:00,14.67,14.7,14.66,14.69,165357.0,14.67,14.7,14.66,14.69,165357.0
2023-09-01 12:55:00,14.69,14.7,14.68,14.69,66551.0,14.69,14.7,14.68,14.69,66551.0
2023-09-01 13:00:00,14.69,14.7,14.68,14.69,102088.0,14.69,14.7,14.68,14.69,102088.0
2023-09-01 13:05:00,14.69,14.73,14.69,14.71,198358.0,14.69,14.73,14.69,14.71,198358.0
2023-09-01 13:10:00,14.71,14.71,14.69,14.71,40923.0,14.71,14.71,14.69,14.71,40923.0
2023-09-01 13:15:00,14.7,14.71,14.68,14.69,94613.0,14.7,14.71,14.68,14.69,94613.0
2023-09-01 13:20:00,14.69,14.71,14.68,14.68,156436.0,14.69,14.71,14.68,14.68,156436.0
2023-09-01 13:25:00,14.68,14.69,14.67,14.69,124147.0,14.68,14.69,14.67,14.69,124147.0
2023-09-01 13:30:00,14.69,14.69,14.68,14.68,60074.0,14.69,14.69,14.68,14.68,60074.0
2023-09-01 13:35:00,14.69,14.7,14.67,14.68,109819.0,14.69,14.7,14.67,14.68,109819.0
2023-09-01 13:40:00,14.68,14.69,14.67,14.68,48396.0,14.68,14.69,14.67,14.68,48396.0
2023-09-01 13:45:00,14.68,14.68,14.66,14.66,91719.0,14.68,14.68,14.66,14.66,91719.0
2023-09-01 13:50:00,14.67,14.67,14.65,14.65,88344.0,14.67,14.67,14.65,14.65,88344.0
2023-09-01 13:55:00,14.66,14.66,14.64,14.64,103273.0,14.66,14.66,14.64,14.64,103273.0
2023-09-01 14:00:00,14.65,14.65,14.64,14.65,75588.0,14.65,14.65,14.64,14.65,75588.0
2023-09-01 14:05:00,14.65,14.65,14.64,14.64,55881.0,14.65,14.65,14.64,14.64,55881.0
2023-09-01 14:10:00,14.64,14.65,14.62,14.65,185154.0,14.64,14.65,14.62,14.65,185154.0
2023-09-01 14:15:00,14.65,14.66,14.64,14.66,62288.0,14.65,14.66,14.64,14.66,62288.0
2023-09-01 14:20:00,14.66,14.66,14.62,14.63,99485.0,14.66,14.66,14.62,14.63,99485.0
2023-09-01 14:25:00,14.63,14.63,14.6,14.62,159822.0,14.63,14.63,14.6,14.62,159822.0
2023-09-01 14:30:00,14.62,14.62,14.61,14.62,22887.0,14.62,14.62,14.61,14.62,22887.0
2023-09-01 14:35:00,14.62,14.62,14.61,14.62,63139.0,14.62,14.62,14.61,14.62,63139.0
2023-09-01 14:40:00,14.62,14.62,14.61,14.61,79626.0,14.62,14.62,14.61,14.61,79626.0
2023-09-01 14:45:00,14.61,14.63,14.6,14.62,126493.0,14.61,14.63,14.6,14.62,126493.0
2023-09-01 14:50:00,14.62,14.62,14.61,14.62,34605.0,14.62,14.62,14.61,14.62,34605.0
2023-09-01 14:55:00,14.61,14.64,14.61,14.64,65091.0,14.61,14.64,14.61,14.64,65091.0
2023-09-01 15:00:00,14.64,14.64,14.61,14.62,163858.0,14.64,14.64,14.61,14.62,163858.0
2023-09-01 15:05:00,14.62,14.64,14.61,14.63,93806.0,14.62,14.64,14.61,14.63,93806.0
2023-09-01 15:10:00,14.62,14.64,14.61,14.63,124225.0,14.62,14.64,14.61,14.63,124225.0
2023-09-01 15:15:00,14.63,14.65,14.63,14.65,48370.0,14.63,14.65,14.63,14.65,48370.0
2023-09-01 15:20:00,14.65,14.66,14.65,14.66,80741.0,14.65,14.66,14.65,14.66,80741.0
2023-09-01 15:25:00,14.66,14.67,14.65,14.67,147014.0,14.66,14.67,14.65,14.67,147014.0
2023-09-01 15:30:00,14.67,14.69,14.66,14.68,141437.0,14.67,14.69,14.66,14.68,141437.0
2023-09-01 15:35:00,14.68,14.68,14.66,14.68,194187.0,14.68,14.68,14.66,14.68,194187.0
2023-09-01 15:40:00,14.68,14.69,14.67,14.69,105937.0,14.68,14.69,14.67,14.69,105937.0
2023-09-01 15:45:00,14.69,14.7,14.67,14.68,230562.0,14.69,14.7,14.67,14.68,230562.0
2023-09-01 15:50:00,14.69,14.69,14.66,14.67,628310.0,14.69,14.69,14.66,14.67,628310.0
2023-09-01 15:55:00,14.66,14.7,14.66,14.69,765960.0,14.66,14.7,14.66,14.69,765960.0
2023-09-05 09:30:00,14.53,14.53,14.31,14.34,812427.0,14.53,14.53,14.31,14.34,812427.0
2023-09-05 09:35:00,14.34,14.35,14.21,14.24,1158772.0,14.34,14.35,14.21,14.24,1158772.0
2023-09-05 09:40:00,14.24,14.36,14.22,14.35,896387.0,14.24,14.36,14.22,14.35,896387.0
2023-09-05 09:45:00,14.35,14.35,14.26,14.27,350868.0,14.35,14.35,14.26,14.27,350868.0
2023-09-05 09:50:00,14.26,14.29,14.25,14.26,424529.0,14.26,14.29,14.25,14.26,424529.0
2023-09-05 09:55:00,14.26,14.32,14.24,14.29,513292.0,14.26,14.32,14.24,14.29,513292.0
2023-09-05 10:00:00,14.29,14.34,14.26,14.33,316380.0,14.29,14.34,14.26,14.33,316380.0
2023-09-05 10:05:00,14.33,14.35,14.31,14.33,346137.0,14.33,14.35,14.31,14.33,346137.0
2023-09-05 10:10:00,14.33,14.34,14.3,14.32,321324.0,14.33,14.34,14.3,14.32,321324.0
2023-09-05 10:15:00,14.33,14.34,14.28,14.3,307121.0,14.33,14.34,14.28,14.3,307121.0
2023-09-05 10:20:00,14.3,14.36,14.29,14.34,307057.0,14.3,14.36,14.29,14.34,307057.0
2023-09-05 10:25:00,14.34,14.37,14.33,14.34,186521.0,14.34,14.37,14.33,14.34,186521.0
2023-09-05 10:30:00,14.33,14.34,14.31,14.32,239901.0,14.33,14.34,14.31,14.32,239901.0
2023-09-05 10:35:00,14.32,14.39,14.31,14.37,387622.0,14.32,14.39,14.31,14.37,387622.0
2023-09-05 10:40:00,14.38,14.42,14.36,14.42,225186.0,14.38,14.42,14.36,14.42,225186.0
2023-09-05 10:45:00,14.42,14.43,14.37,14.39,208199.0,14.42,14.43,14.37,14.39,208199.0
2023-09-05 10:50:00,14.38,14.41,14.38,14.39,179098.0,14.38,14.41,14.38,14.39,179098.0
2023-09-05 10:55:00,14.39,14.41,14.37,14.39,202427.0,14.39,14.41,14.37,14.39,202427.0
2023-09-05 11:00:00,14.39,14.43,14.36,14.41,527571.0,14.39,14.43,14.36,14.41,527571.0
2023-09-05 11:05:00,14.41,14.42,14.36,14.38,126941.0,14.41,14.42,14.36,14.38,126941.0
2023-09-05 11:10:00,14.38,14.39,14.35,14.38,167614.0,14.38,14.39,14.35,14.38,167614.0
2023-09-05 11:15:00,14.39,14.39,14.36,14.39,185398.0,14.39,14.39,14.36,14.39,185398.0
2023-09-05 11:20:00,14.39,14.4,14.36,14.4,166320.0,14.39,14.4,14.36,14.4,166320.0
2023-09-05 11:25:00,14.4,14.4,14.37,14.38,186900.0,14.4,14.4,14.37,14.38,186900.0
2023-09-05 11:30:00,14.38,14.38,14.36,14.37,225795.0,14.38,14.38,14.36,14.37,225795.0
2023-09-05 11:35:00,14.37,14.37,14.3,14.32,396304.0,14.37,14.37,14.3,14.32,396304.0
2023-09-05 11:40:00,14.31,14.33,14.27,14.28,305183.0,14.31,14.33,14.27,14.28,305183.0
2023-09-05 11:45:00,14.27,14.3,14.27,14.28,229492.0,14.27,14.3,14.27,14.28,229492.0
2023-09-05 11:50:00,14.28,14.3,14.26,14.29,214095.0,14.28,14.3,14.26,14.29,214095.0
2023-09-05 11:55:00,14.28,14.29,14.26,14.27,173867.0,14.28,14.29,14.26,14.27,173867.0
2023-09-05 12:00:00,14.27,14.27,14.24,14.25,268079.0,14.27,14.27,14.24,14.25,268079.0
2023-09-05 12:05:00,14.25,14.27,14.24,14.25,324750.0,14.25,14.27,14.24,14.25,324750.0
2023-09-05 12:10:00,14.25,14.27,14.24,14.25,261438.0,14.25,14.27,14.24,14.25,261438.0
2023-09-05 12:15:00,14.24,14.28,14.24,14.27,176882.0,14.24,14.28,14.24,14.27,176882.0
2023-09-05 12:20:00,14.28,14.3,14.27,14.29,102484.0,14.28,14.3,14.27,14.29,102484.0
2023-09-05 12:25:00,14.29,14.29,14.27,14.29,85422.0,14.29,14.29,14.27,14.29,85422.0
2023-09-05 12:30:00,14.28,14.32,14.28,14.29,127749.0,14.28,14.32,14.28,14.29,127749.0
2023-09-05 12:35:00,14.29,14.31,14.29,14.31,136455.0,14.29,14.31,14.29,14.31,136455.0
2023-09-05 12:40:00,14.31,14.31,14.28,14.29,263782.0,14.31,14.31,14.28,14.29,263782.0
2023-09-05 12:45:00,14.29,14.31,14.28,14.31,133112.0,14.29,14.31,14.28,14.31,133112.0
2023-09-05 12:50:00,14.3,14.31,14.28,14.29,125828.0,14.3,14.31,14.28,14.29,125828.0
2023-09-05 12:55:00,14.28,14.29,14.27,14.28,59573.0,14.28,14.29,14.27,14.28,59573.0
2023-09-05 13:00:00,14.28,14.28,14.25,14.25,82867.0,14.28,14.28,14.25,14.25,82867.0
2023-09-05 13:05:00,14.26,14.26,14.24,14.25,155019.0,14.26,14.26,14.24,14.25,155019.0
2023-09-05 13:10:00,14.25,14.26,14.24,14.25,152116.0,14.25,14.26,14.24,14.25,152116.0
2023-09-05 13:15:00,14.24,14.25,14.15,14.17,785192.0,14.24,14.25,14.15,14.17,785192.0
2023-09-05 13:20:00,14.17,14.19,14.14,14.16,608038.0,14.17,14.19,14.14,14.16,608038.0
2023-09-05 13:25:00,14.17,14.17,14.11,14.16,385979.0,14.17,14.17,14.11,14.16,385979.0
2023-09-05 13:30:00,14.16,14.19,14.13,14.16,189258.0,14.16,14.19,14.13,14.16,189258.0
2023-09-05 13:35:00,14.17,14.24,14.16,14.24,387183.0,14.17,14.24,14.16,14.24,387183.0
2023-09-05 13:40:00,14.24,14.28,14.22,14.26,449669.0,14.24,14.28,14.22,14.26,449669.0
2023-09-05 13:45:00,14.26,14.3,14.25,14.29,165899.0,14.26,14.3,14.25,14.29,165899.0
2023-09-05 13:50:00,14.29,14.33,14.29,14.32,214282.0,14.29,14.33,14.29,14.32,214282.0
2023-09-05 13:55:00,14.32,14.33,14.3,14.33,176607.0,14.32,14.33,14.3,14.33,176607.0
2023-09-05 14:00:00,14.32,14.34,14.29,14.29,131395.0,14.32,14.34,14.29,14.29,131395.0
2023-09-05 14:05:00,14.29,14.29,14.26,14.29,373423.0,14.29,14.29,14.26,14.29,373423.0
2023-09-05 14:10:00,14.29,14.3,14.27,14.29,77226.0,14.29,14.3,14.27,14.29,77226.0
2023-09-05 14:15:00,14.29,14.31,14.29,14.29,159486.0,14.29,14.31,14.29,14.29,159486.0
2023-09-05 14:20:00,14.29,14.32,14.29,14.32,70837.0,14.29,14.32,14.29,14.32,70837.0
2023-09-05 14:25:00,14.32,14.33,14.31,14.33,130408.0,14.32,14.33,14.31,14.33,130408.0
2023-09-05 14:30:00,14.33,14.33,14.31,14.32,171959.0,14.33,14.33,14.31,14.32,171959.0
2023-09-05 14:35:00,14.32,14.32,14.29,14.31,126931.0,14.32,14.32,14.29,14.31,126931.0
2023-09-05 14:40:00,14.31,14.32,14.29,14.32,150508.0,14.31,14.32,14.29,14.32,150508.0
2023-09-05 14:45:00,14.32,14.32,14.28,14.29,132001.0,14.32,14.32,14.28,14.29,132001.0
2023-09-05 14:50:00,14.29,14.31,14.29,14.31,94201.0,14.29,14.31,14.29,14.31,94201.0
2023-09-05 14:55:00,14.31,14.31,14.28,14.31,259776.0,14.31,14.31,14.28,14.31,259776.0
2023-09-05 15:00:00,14.31,14.31,14.25,14.26,184658.0,14.31,14.31,14.25,14.26,184658.0
2023-09-05 15:05:00,14.27,14.27,14.25,14.26,192169.0,14.27,14.27,14.25,14.26,192169.0
2023-09-05 15:10:00,14.27,14.28,14.24,14.27,276723.0,14.27,14.28,14.24,14.27,276723.0
2023-09-05 15:15:00,14.27,14.28,14.25,14.27,204478.0,14.27,14.28,14.25,14.27,204478.0
2023-09-05 15:20:00,14.27,14.28,14.26,14.27,130104.0,14.27,14.28,14.26,14.27,130104.0
2023-09-05 15:25:00,14.27,14.28,14.25,14.27,233897.0,14.27,14.28,14.25,14.27,233897.0
2023-09-05 15:30:00,14.27,14.3,14.26,14.29,395388.0,14.27,14.3,14.26,14.29,395388.0
2023-09-05 15:35:00,14.29,14.3,14.28,14.29,217222.0,14.29,14.3,14.28,14.29,217222.0
2023-09-05 15:40:00,14.3,14.31,14.29,14.31,380640.0,14.3,14.31,14.29,14.31,380640.0
2023-09-05 15:45:00,14.31,14.32,14.28,14.29,378120.0,14.31,14.32,14.28,14.29,378120.0
2023-09-05 15:50:00,14.29,14.31,14.28,14.28,775772.0,14.29,14.31,14.28,14.28,775772.0
2023-09-05 15:55:00,14.29,14.31,14.28,14.3,1089410.0,14.29,14.31,14.28,14.3,1089410.0
2023-09-06 09:30:00,14.27,14.55,14.26,14.55,1295933.0,14.27,14.55,14.26,14.55,1295933.0
2023-09-06 09:35:00,14.55,14.69,14.53,14.65,1094901.0,14.55,14.69,14.53,14.65,1094901.0
2023-09-06 09:40:00,14.65,14.75,14.59,14.71,632297.0,14.65,14.75,14.59,14.71,632297.0
2023-09-06 09:45:00,14.71,14.75,14.58,14.62,860974.0,14.71,14.75,14.58,14.62,860974.0
2023-09-06 09:50:00,14.62,14.66,14.54,14.54,453317.0,14.62,14.66,14.54,14.54,453317.0
2023-09-06 09:55:00,14.55,14.58,14.5,14.55,388555.0,14.55,14.58,14.5,14.55,388555.0
2023-09-06 10:00:00,14.54,14.56,14.48,14.53,392952.0,14.54,14.56,14.48,14.53,392952.0
2023-09-06 10:05:00,14.53,14.57,14.51,14.54,281317.0,14.53,14.57,14.51,14.54,281317.0
2023-09-06 10:10:00,14.54,14.58,14.48,14.49,392766.0,14.54,14.58,14.48,14.49,392766.0
2023-09-06 10:15:00,14.49,14.53,14.47,14.51,441725.0,14.49,14.53,14.47,14.51,441725.0
2023-09-06 10:20:00,14.51,14.53,14.48,14.53,133508.0,14.51,14.53,14.48,14.53,133508.0
2023-09-06 10:25:00,14.53,14.54,14.51,14.52,218235.0,14.53,14.54,14.51,14.52,218235.0
2023-09-06 10:30:00,14.52,14.6,14.52,14.6,309141.0,14.52,14.6,14.52,14.6,309141.0
2023-09-06 10:35:00,14.6,14.6,14.52,14.58,614928.0,14.6,14.6,14.52,14.58,614928.0
2023-09-06 10:40:00,14.58,14.59,14.55,14.57,154233.0,14.58,14.59,14.55,14.57,154233.0
2023-09-06 10:45:00,14.57,14.61,14.57,14.6,405803.0,14.57,14.61,14.57,14.6,405803.0
2023-09-06 10:50:00,14.61,14.64,14.59,14.64,223133.0,14.61,14.64,14.59,14.64,223133.0
2023-09-06 10:55:00,14.64,14.67,14.61,14.65,282564.0,14.64,14.67,14.61,14.65,282564.0
2023-09-06 11:00:00,14.65,14.66,14.61,14.62,272745.0,14.65,14.66,14.61,14.62,272745.0
2023-09-06 11:05:00,14.62,14.63,14.58,14.6,206834.0,14.62,14.63,14.58,14.6,206834.0
2023-09-06 11:10:00,14.6,14.61,14.54,14.54,304264.0,14.6,14.61,14.54,14.54,304264.0
2023-09-06 11:15:00,14.54,14.57,14.52,14.57,234453.0,14.54,14.57,14.52,14.57,234453.0
2023-09-06 11:20:00,14.57,14.57,14.53,14.55,163708.0,14.57,14.57,14.53,14.55,163708.0
2023-09-06 11:25:00,14.55,14.56,14.51,14.51,128366.0,14.55,14.56,14.51,14.51,128366.0
2023-09-06 11:30:00,14.52,14.53,14.48,14.49,312651.0,14.52,14.53,14.48,14.49,312651.0
2023-09-06 11:35:00,14.49,14.51,14.46,14.46,197089.0,14.49,14.51,14.46,14.46,197089.0
2023-09-06 11:40:00,14.46,14.47,14.45,14.46,182289.0,14.46,14.47,14.45,14.46,182289.0
2023-09-06 11:45:00,14.47,14.47,14.42,14.42,285972.0,14.47,14.47,14.42,14.42,285972.0
2023-09-06 11:50:00,14.42,14.44,14.39,14.4,283811.0,14.42,14.44,14.39,14.4,283811.0
2023-09-06 11:55:00,14.4,14.41,14.38,14.38,350182.0,14.4,14.41,14.38,14.38,350182.0
2023-09-06 12:00:00,14.39,14.41,14.36,14.4,340079.0,14.39,14.41,14.36,14.4,340079.0
2023-09-06 12:05:00,14.41,14.41,14.37,14.38,269027.0,14.41,14.41,14.37,14.38,269027.0
2023-09-06 12:10:00,14.38,14.41,14.37,14.37,243573.0,14.38,14.41,14.37,14.37,243573.0
2023-09-06 12:15:00,14.37,14.4,14.37,14.4,198279.0,14.37,14.4,14.37,14.4,198279.0
2023-09-06 12:20:00,14.4,14.42,14.39,14.41,285793.0,14.4,14.42,14.39,14.41,285793.0
2023-09-06 12:25:00,14.42,14.43,14.39,14.41,148237.0,14.42,14.43,14.39,14.41,148237.0
2023-09-06 12:30:00,14.41,14.42,14.38,14.42,224875.0,14.41,14.42,14.38,14.42,224875.0
2023-09-06 12:35:00,14.42,14.42,14.38,14.4,138377.0,14.42,14.42,14.38,14.4,138377.0
2023-09-06 12:40:00,14.39,14.4,14.35,14.35,230536.0,14.39,14.4,14.35,14.35,230536.0
2023-09-06 12:45:00,14.36,14.36,14.31,14.31,295931.0,14.36,14.36,14.31,14.31,295931.0
2023-09-06 12:50:00,14.32,14.32,14.29,14.29,223096.0,14.32,14.32,14.29,14.29,223096.0
2023-09-06 12:55:00,14.29,14.32,14.28,14.32,206053.0,14.29,14.32,14.28,14.32,206053.0
2023-09-06 13:00:00,14.31,14.32,14.29,14.31,222551.0,14.31,14.32,14.29,14.31,222551.0
2023-09-06 13:05:00,14.31,14.31,14.28,14.31,158986.0,14.31,14.31,14.28,14.31,158986.0
2023-09-06 13:10:00,14.31,14.32,14.29,14.29,134865.0,14.31,14.32,14.29,14.29,134865.0
2023-09-06 13:15:00,14.29,14.33,14.29,14.32,170258.0,14.29,14.33,14.29,14.32,170258.0
2023-09-06 13:20:00,14.32,14.32,14.27,14.29,267630.0,14.32,14.32,14.27,14.29,267630.0
2023-09-06 13:25:00,14.29,14.29,14.27,14.28,223355.0,14.29,14.29,14.27,14.28,223355.0
2023-09-06 13:30:00,14.27,14.3,14.27,14.29,156537.0,14.27,14.3,14.27,14.29,156537.0
2023-09-06 13:35:00,14.29,14.29,14.25,14.27,220260.0,14.29,14.29,14.25,14.27,220260.0
2023-09-06 13:40:00,14.27,14.27,14.24,14.27,301261.0,14.27,14.27,14.24,14.27,301261.0
2023-09-06 13:45:00,14.27,14.28,14.26,14.26,130749.0,14.27,14.28,14.26,14.26,130749.0
2023-09-06 13:50:00,14.27,14.27,14.25,14.25,74217.0,14.27,14.27,14.25,14.25,74217.0
2023-09-06 13:55:00,14.26,14.28,14.25,14.28,224297.0,14.26,14.28,14.25,14.28,224297.0
2023-09-06 14:00:00,14.28,14.3,14.25,14.26,248815.0,14.28,14.3,14.25,14.26,248815.0
2023-09-06 14:05:00,14.25,14.26,14.24,14.25,175155.0,14.25,14.26,14.24,14.25,175155.0
2023-09-06 14:10:00,14.25,14.27,14.24,14.27,128829.0,14.25,14.27,14.24,14.27,128829.0
2023-09-06 14:15:00,14.27,14.27,14.24,14.27,254590.0,14.27,14.27,14.24,14.27,254590.0
2023-09-06 14:20:00,14.27,14.3,14.26,14.3,349274.0,14.27,14.3,14.26,14.3,349274.0
2023-09-06 14:25:00,14.29,14.33,14.28,14.29,347906.0,14.29,14.33,14.28,14.29,347906.0
2023-09-06 14:30:00,14.3,14.31,14.28,14.3,167096.0,14.3,14.31,14.28,14.3,167096.0
2023-09-06 14:35:00,14.31,14.31,14.3,14.31,79545.0,14.31,14.31,14.3,14.31,79545.0
2023-09-06 14:40:00,14.31,14.31,14.28,14.3,178633.0,14.31,14.31,14.28,14.3,178633.0
2023-09-06 14:45:00,14.3,14.33,14.29,14.33,264539.0,14.3,14.33,14.29,14.33,264539.0
2023-09-06 14:50:00,14.33,14.34,14.31,14.33,166411.0,14.33,14.34,14.31,14.33,166411.0
2023-09-06 14:55:00,14.33,14.33,14.29,14.32,237206.0,14.33,14.33,14.29,14.32,237206.0
2023-09-06 15:00:00,14.32,14.32,14.3,14.31,76811.0,14.32,14.32,14.3,14.31,76811.0
2023-09-06 15:05:00,14.31,14.35,14.3,14.34,188617.0,14.31,14.35,14.3,14.34,188617.0
2023-09-06 15:10:00,14.34,14.34,14.31,14.33,179322.0,14.34,14.34,14.31,14.33,179322.0
2023-09-06 15:15:00,14.33,14.35,14.32,14.35,193613.0,14.33,14.35,14.32,14.35,193613.0
2023-09-06 15:20:00,14.35,14.37,14.34,14.37,208205.0,14.35,14.37,14.34,14.37,208205.0
2023-09-06 15:25:00,14.37,14.37,14.34,14.36,270110.0,14.37,14.37,14.34,14.36,270110.0
2023-09-06 15:30:00,14.36,14.37,14.34,14.35,257795.0,14.36,14.37,14.34,14.35,257795.0
2023-09-06 15:35:00,14.35,14.38,14.34,14.37,267783.0,14.35,14.38,14.34,14.37,267783.0
2023-09-06 15:40:00,14.36,14.38,14.35,14.37,258685.0,14.36,14.38,14.35,14.37,258685.0
2023-09-06 15:45:00,14.36,14.37,14.33,14.36,286085.0,14.36,14.37,14.33,14.36,286085.0
2023-09-06 15:50:00,14.36,14.37,14.33,14.35,824376.0,14.36,14.37,14.33,14.35,824376.0
2023-09-06 15:55:00,14.35,14.35,14.32,14.33,781228.0,14.35,14.35,14.32,14.33,781228.0
2023-09-07 09:30:00,14.27,14.27,14.13,14.2,592702.0,14.27,14.27,14.13,14.2,592702.0
2023-09-07 09:35:00,14.21,14.24,14.14,14.18,258690.0,14.21,14.24,14.14,14.18,258690.0
2023-09-07 09:40:00,14.18,14.21,14.15,14.2,147453.0,14.18,14.21,14.15,14.2,147453.0
2023-09-07 09:45:00,14.2,14.23,14.18,14.21,235652.0,14.2,14.23,14.18,14.21,235652.0
2023-09-07 09:50:00,14.2,14.21,14.12,14.14,317747.0,14.2,14.21,14.12,14.14,317747.0
2023-09-07 09:55:00,14.14,14.15,14.11,14.13,194894.0,14.14,14.15,14.11,14.13,194894.0
2023-09-07 10:00:00,14.13,14.13,14.05,14.07,904058.0,14.13,14.13,14.05,14.07,904058.0
2023-09-07 10:05:00,14.07,14.08,14.04,14.04,163317.0,14.07,14.08,14.04,14.04,163317.0
2023-09-07 10:10:00,14.04,14.05,14.03,14.04,228203.0,14.04,14.05,14.03,14.04,228203.0
2023-09-07 10:15:00,14.03,14.05,13.97,14.0,779995.0,14.03,14.05,13.97,14.0,779995.0
2023-09-07 10:20:00,13.99,14.0,13.98,13.99,440669.0,13.99,14.0,13.98,13.99,440669.0
2023-09-07 10:25:00,14.0,14.01,13.98,13.99,320333.0,14.0,14.01,13.98,13.99,320333.0
2023-09-07 10:30:00,14.0,14.01,13.93,13.93,558636.0,14.0,14.01,13.93,13.93,558636.0
2023-09-07 10:35:00,13.93,13.98,13.92,13.96,472037.0,13.93,13.98,13.92,13.96,472037.0
2023-09-07 10:40:00,13.97,14.0,13.97,13.98,341302.0,13.97,14.0,13.97,13.98,341302.0
2023-09-07 10:45:00,13.98,13.99,13.96,13.99,336807.0,13.98,13.99,13.96,13.99,336807.0
2023-09-07 10:50:00,13.99,14.04,13.98,13.99,305085.0,13.99,14.04,13.98,13.99,305085.0
2023-09-07 10:55:00,13.98,14.0,13.96,13.99,333155.0,13.98,14.0,13.96,13.99,333155.0
2023-09-07 11:00:00,13.99,14.0,13.95,13.97,284334.0,13.99,14.0,13.95,13.97,284334.0
2023-09-07 11:05:00,13.98,14.0,13.95,13.99,230366.0,13.98,14.0,13.95,13.99,230366.0
2023-09-07 11:10:00,13.99,14.01,13.98,13.99,198836.0,13.99,14.01,13.98,13.99,198836.0
2023-09-07 11:15:00,13.99,13.99,13.96,13.98,293836.0,13.99,13.99,13.96,13.98,293836.0
2023-09-07 11:20:00,13.99,13.99,13.96,13.97,180247.0,13.99,13.99,13.96,13.97,180247.0
2023-09-07 11:25:00,13.97,14.0,13.96,13.98,251103.0,13.97,14.0,13.96,13.98,251103.0
2023-09-07 11:30:00,13.98,14.01,13.97,14.01,241054.0,13.98,14.01,13.97,14.01,241054.0
2023-09-07 11:35:00,14.01,14.03,13.99,14.0,265045.0,14.01,14.03,13.99,14.0,265045.0
2023-09-07 11:40:00,14.01,14.01,13.97,13.99,237379.0,14.01,14.01,13.97,13.99,237379.0
2023-09-07 11:45:00,13.98,14.0,13.98,13.99,135721.0,13.98,14.0,13.98,13.99,135721.0
2023-09-07 11:50:00,13.98,14.01,13.98,13.99,98390.0,13.98,14.01,13.98,13.99,98390.0
2023-09-07 11:55:00,13.99,14.0,13.98,13.99,110516.0,13.99,14.0,13.98,13.99,110516.0
2023-09-07 12:00:00,13.99,14.01,13.97,13.98,227130.0,13.99,14.01,13.97,13.98,227130.0
2023-09-07 12:05:00,13.99,14.02,13.98,14.02,158462.0,13.99,14.02,13.98,14.02,158462.0
2023-09-07 12:10:00,14.02,14.06,14.0,14.05,244627.0,14.02,14.06,14.0,14.05,244627.0
2023-09-07 12:15:00,14.05,14.05,14.03,14.03,137025.0,14.05,14.05,14.03,14.03,137025.0
2023-09-07 12:20:00,14.04,14.06,14.02,14.05,175435.0,14.04,14.06,14.02,14.05,175435.0
2023-09-07 12:25:00,14.06,14.07,14.05,14.05,125256.0,14.06,14.07,14.05,14.05,125256.0
2023-09-07 12:30:00,14.06,14.06,14.05,14.06,82097.0,14.06,14.06,14.05,14.06,82097.0
2023-09-07 12:35:00,14.06,14.07,14.05,14.07,132532.0,14.06,14.07,14.05,14.07,132532.0
2023-09-07 12:40:00,14.07,14.07,14.04,14.04,283534.0,14.07,14.07,14.04,14.04,283534.0
2023-09-07 12:45:00,14.05,14.05,14.01,14.02,113121.0,14.05,14.05,14.01,14.02,113121.0
2023-09-07 12:50:00,14.02,14.02,14.0,14.02,150919.0,14.02,14.02,14.0,14.02,150919.0
2023-09-07 12:55:00,14.02,14.02,13.98,14.0,712794.0,14.02,14.02,13.98,14.0,712794.0
2023-09-07 13:00:00,14.0,14.02,14.0,14.01,94086.0,14.0,14.02,14.0,14.01,94086.0
2023-09-07 13:05:00,14.01,14.01,13.97,13.97,96243.0,14.01,14.01,13.97,13.97,96243.0
2023-09-07 13:10:00,13.98,13.99,13.97,13.98,156239.0,13.98,13.99,13.97,13.98,156239.0
2023-09-07 13:15:00,13.99,14.03,13.98,14.02,102642.0,13.99,14.03,13.98,14.02,102642.0
2023-09-07 13:20:00,14.02,14.03,14.01,14.02,114427.0,14.02,14.03,14.01,14.02,114427.0
2023-09-07 13:25:00,14.02,14.03,14.01,14.02,128077.0,14.02,14.03,14.01,14.02,128077.0
2023-09-07 13:30:00,14.02,14.02,13.99,13.99,175210.0,14.02,14.02,13.99,13.99,175210.0
2023-09-07 13:35:00,14.0,14.0,13.98,13.99,61261.0,14.0,14.0,13.98,13.99,61261.0
2023-09-07 13:40:00,13.99,14.0,13.97,14.0,209328.0,13.99,14.0,13.97,14.0,209328.0
2023-09-07 13:45:00,13.99,14.0,13.98,13.99,148300.0,13.99,14.0,13.98,13.99,148300.0
2023-09-07 13:50:00,13.99,14.0,13.98,14.0,157308.0,13.99,14.0,13.98,14.0,157308.0
2023-09-07 13:55:00,14.0,14.02,13.99,14.0,202219.0,14.0,14.02,13.99,14.0,202219.0
2023-09-07 14:00:00,14.01,14.03,14.0,14.03,192105.0,14.01,14.03,14.0,14.03,192105.0
2023-09-07 14:05:00,14.03,14.04,14.02,14.02,142333.0,14.03,14.04,14.02,14.02,142333.0
2023-09-07 14:10:00,14.03,14.03,14.0,14.02,174870.0,14.03,14.03,14.0,14.02,174870.0
2023-09-07 14:15:00,14.01,14.02,14.0,14.0,91573.0,14.01,14.02,14.0,14.0,91573.0
2023-09-07 14:20:00,14.01,14.01,13.98,13.99,72200.0,14.01,14.01,13.98,13.99,72200.0
2023-09-07 14:25:00,13.99,13.99,13.98,13.98,48800.0,13.99,13.99,13.98,13.98,48800.0
2023-09-07 14:30:00,13.99,13.99,13.96,13.96,234751.0,13.99,13.99,13.96,13.96,234751.0
2023-09-07 14:35:00,13.96,13.97,13.96,13.96,61846.0,13.96,13.97,13.96,13.96,61846.0
2023-09-07 14:40:00,13.96,13.98,13.95,13.98,229338.0,13.96,13.98,13.95,13.98,229338.0
2023-09-07 14:45:00,13.98,13.98,13.96,13.98,142027.0,13.98,13.98,13.96,13.98,142027.0
2023-09-07 14:50:00,13.98,13.99,13.97,13.99,151078.0,13.98,13.99,13.97,13.99,151078.0
2023-09-07 14:55:00,13.98,13.99,13.97,13.98,83583.0,13.98,13.99,13.97,13.98,83583.0
2023-09-07 15:00:00,13.98,13.98,13.96,13.96,125914.0,13.98,13.98,13.96,13.96,125914.0
2023-09-07 15:05:00,13.96,13.97,13.94,13.96,392208.0,13.96,13.97,13.94,13.96,392208.0
2023-09-07 15:10:00,13.96,13.97,13.95,13.97,151209.0,13.96,13.97,13.95,13.97,151209.0
2023-09-07 15:15:00,13.97,13.99,13.96,13.99,700295.0,13.97,13.99,13.96,13.99,700295.0
2023-09-07 15:20:00,13.99,13.99,13.97,13.98,175867.0,13.99,13.99,13.97,13.98,175867.0
2023-09-07 15:25:00,13.97,14.0,13.97,14.0,182901.0,13.97,14.0,13.97,14.0,182901.0
2023-09-07 15:30:00,14.0,14.02,13.99,14.01,320262.0,14.0,14.02,13.99,14.01,320262.0
2023-09-07 15:35:00,14.01,14.01,13.96,13.98,396177.0,14.01,14.01,13.96,13.98,396177.0
2023-09-07 15:40:00,13.98,14.0,13.97,14.0,263605.0,13.98,14.0,13.97,14.0,263605.0
2023-09-07 15:45:00,14.0,14.01,13.99,14.01,350128.0,14.0,14.01,13.99,14.01,350128.0
2023-09-07 15:50:00,14.0,14.01,13.98,14.01,1343936.0,14.0,14.01,13.98,14.01,1343936.0
2023-09-07 15:55:00,14.01,14.01,13.98,14.0,872493.0,14.01,14.01,13.98,14.0,872493.0
2023-09-08 09:30:00,14.0,14.02,13.95,13.96,267299.0,14.0,14.02,13.95,13.96,267299.0
2023-09-08 09:35:00,13.96,14.06,13.95,14.06,304571.0,13.96,14.06,13.95,14.06,304571.0
2023-09-08 09:40:00,14.05,14.07,14.0,14.01,266619.0,14.05,14.07,14.0,14.01,266619.0
2023-09-08 09:45:00,14.01,14.04,13.99,14.03,205294.0,14.01,14.04,13.99,14.03,205294.0
2023-09-08 09:50:00,14.03,14.03,13.96,13.96,674645.0,14.03,14.03,13.96,13.96,674645.0
2023-09-08 09:55:00,13.97,14.0,13.96,14.0,147706.0,13.97,14.0,13.96,14.0,147706.0
2023-09-08 10:00:00,14.0,14.03,13.98,14.01,217039.0,14.0,14.03,13.98,14.01,217039.0
2023-09-08 10:05:00,14.02,14.06,14.01,14.05,265862.0,14.02,14.06,14.01,14.05,265862.0
2023-09-08 10:10:00,14.06,14.09,14.05,14.08,251993.0,14.06,14.09,14.05,14.08,251993.0
2023-09-08 10:15:00,14.07,14.13,14.07,14.1,182178.0,14.07,14.13,14.07,14.1,182178.0
2023-09-08 10:20:00,14.1,14.11,14.08,14.08,174988.0,14.1,14.11,14.08,14.08,174988.0
2023-09-08 10:25:00,14.08,14.09,14.04,14.06,201806.0,14.08,14.09,14.04,14.06,201806.0
2023-09-08 10:30:00,14.07,14.08,14.06,14.07,144114.0,14.07,14.08,14.06,14.07,144114.0
2023-09-08 10:35:00,14.07,14.08,14.04,14.06,117296.0,14.07,14.08,14.04,14.06,117296.0
2023-09-08 10:40:00,14.05,14.06,14.03,14.04,251122.0,14.05,14.06,14.03,14.04,251122.0
2023-09-08 10:45:00,14.04,14.04,14.01,14.03,214524.0,14.04,14.04,14.01,14.03,214524.0
2023-09-08 10:50:00,14.04,14.06,14.02,14.03,322326.0,14.04,14.06,14.02,14.03,322326.0
2023-09-08 10:55:00,14.03,14.03,14.01,14.02,103284.0,14.03,14.03,14.01,14.02,103284.0
2023-09-08 11:00:00,14.01,14.06,14.01,14.05,150705.0,14.01,14.06,14.01,14.05,150705.0
2023-09-08 11:05:00,14.06,14.06,14.04,14.04,109704.0,14.06,14.06,14.04,14.04,109704.0
2023-09-08 11:10:00,14.04,14.07,14.04,14.07,69245.0,14.04,14.07,14.04,14.07,69245.0
2023-09-08 11:15:00,14.07,14.07,14.04,14.05,220467.0,14.07,14.07,14.04,14.05,220467.0
2023-09-08 11:20:00,14.05,14.06,14.03,14.04,223681.0,14.05,14.06,14.03,14.04,223681.0
2023-09-08 11:25:00,14.04,14.07,14.04,14.07,120740.0,14.04,14.07,14.04,14.07,120740.0
2023-09-08 11:30:00,14.07,14.1,14.06,14.08,752726.0,14.07,14.1,14.06,14.08,752726.0
2023-09-08 11:35:00,14.08,14.08,14.05,14.07,206359.0,14.08,14.08,14.05,14.07,206359.0
2023-09-08 11:40:00,14.07,14.08,14.06,14.07,130216.0,14.07,14.08,14.06,14.07,130216.0
2023-09-08 11:45:00,14.07,14.07,14.05,14.05,53620.0,14.07,14.07,14.05,14.05,53620.0
2023-09-08 11:50:00,14.05,14.07,14.05,14.06,98354.0,14.05,14.07,14.05,14.06,98354.0
2023-09-08 11:55:00,14.07,14.07,14.03,14.04,72218.0,14.07,14.07,14.03,14.04,72218.0
2023-09-08 12:00:00,14.04,14.05,14.03,14.04,118066.0,14.04,14.05,14.03,14.04,118066.0
2023-09-08 12:05:00,14.03,14.05,14.02,14.04,147763.0,14.03,14.05,14.02,14.04,147763.0
2023-09-08 12:10:00,14.04,14.05,14.01,14.02,113829.0,14.04,14.05,14.01,14.02,113829.0
2023-09-08 12:15:00,14.02,14.04,14.01,14.01,145966.0,14.02,14.04,14.01,14.01,145966.0
2023-09-08 12:20:00,14.01,14.02,14.0,14.0,37968.0,14.01,14.02,14.0,14.0,37968.0
2023-09-08 12:25:00,14.0,14.01,13.97,13.98,169809.0,14.0,14.01,13.97,13.98,169809.0
2023-09-08 12:30:00,13.99,14.0,13.96,13.98,219702.0,13.99,14.0,13.96,13.98,219702.0
2023-09-08 12:35:00,13.99,13.99,13.97,13.98,221596.0,13.99,13.99,13.97,13.98,221596.0
2023-09-08 12:40:00,13.99,14.0,13.98,13.98,70587.0,13.99,14.0,13.98,13.98,70587.0
2023-09-08 12:45:00,13.98,13.99,13.95,13.96,134958.0,13.98,13.99,13.95,13.96,134958.0
2023-09-08 12:50:00,13.95,13.97,13.95,13.96,107837.0,13.95,13.97,13.95,13.96,107837.0
2023-09-08 12:55:00,13.96,13.98,13.96,13.96,113099.0,13.96,13.98,13.96,13.96,113099.0
2023-09-08 13:00:00,13.96,13.97,13.95,13.96,92930.0,13.96,13.97,13.95,13.96,92930.0
2023-09-08 13:05:00,13.96,13.97,13.94,13.95,158973.0,13.96,13.97,13.94,13.95,158973.0
2023-09-08 13:10:00,13.95,13.96,13.94,13.94,93798.0,13.95,13.96,13.94,13.94,93798.0
2023-09-08 13:15:00,13.95,13.97,13.94,13.96,150256.0,13.95,13.97,13.94,13.96,150256.0
2023-09-08 13:20:00,13.97,13.98,13.96,13.97,57101.0,13.97,13.98,13.96,13.97,57101.0
2023-09-08 13:25:00,13.97,13.98,13.95,13.95,99651.0,13.97,13.98,13.95,13.95,99651.0
2023-09-08 13:30:00,13.95,13.97,13.95,13.97,108030.0,13.95,13.97,13.95,13.97,108030.0
2023-09-08 13:35:00,13.96,13.98,13.95,13.97,89847.0,13.96,13.98,13.95,13.97,89847.0
2023-09-08 13:40:00,13.96,13.99,13.96,13.97,108689.0,13.96,13.99,13.96,13.97,108689.0
2023-09-08 13:45:00,13.98,14.0,13.97,13.99,57739.0,13.98,14.0,13.97,13.99,57739.0
2023-09-08 13:50:00,13.99,14.0,13.97,13.97,112876.0,13.99,14.0,13.97,13.97,112876.0
2023-09-08 13:55:00,13.98,13.99,13.97,13.99,100540.0,13.98,13.99,13.97,13.99,100540.0
2023-09-08 14:00:00,13.99,14.0,13.98,14.0,49835.0,13.99,14.0,13.98,14.0,49835.0
2023-09-08 14:05:00,14.0,14.0,13.99,14.0,47107.0,14.0,14.0,13.99,14.0,47107.0
2023-09-08 14:10:00,14.0,14.0,13.96,13.96,181038.0,14.0,14.0,13.96,13.96,181038.0
2023-09-08 14:15:00,13.96,13.97,13.96,13.97,78697.0,13.96,13.97,13.96,13.97,78697.0
2023-09-08 14:20:00,13.96,13.97,13.96,13.96,74014.0,13.96,13.97,13.96,13.96,74014.0
2023-09-08 14:25:00,13.96,13.97,13.95,13.95,129368.0,13.96,13.97,13.95,13.95,129368.0
2023-09-08 14:30:00,13.96,13.96,13.94,13.94,138687.0,13.96,13.96,13.94,13.94,138687.0
2023-09-08 14:35:00,13.94,13.95,13.92,13.93,348624.0,13.94,13.95,13.92,13.93,348624.0
2023-09-08 14:40:00,13.92,13.94,13.92,13.93,87332.0,13.92,13.94,13.92,13.93,87332.0
2023-09-08 14:45:00,13.93,13.94,13.92,13.94,98354.0,13.93,13.94,13.92,13.94,98354.0
2023-09-08 14:50:00,13.94,13.94,13.93,13.93,76338.0,13.94,13.94,13.93,13.93,76338.0
2023-09-08 14:55:00,13.93,13.94,13.93,13.93,32639.0,13.93,13.94,13.93,13.93,32639.0
2023-09-08 15:00:00,13.93,13.94,13.91,13.91,155797.0,13.93,13.94,13.91,13.91,155797.0
2023-09-08 15:05:00,13.91,13.93,13.91,13.92,194287.0,13.91,13.93,13.91,13.92,194287.0
2023-09-08 15:10:00,13.93,13.93,13.91,13.92,86667.0,13.93,13.93,13.91,13.92,86667.0
2023-09-08 15:15:00,13.91,13.94,13.91,13.93,144780.0,13.91,13.94,13.91,13.93,144780.0
2023-09-08 15:20:00,13.94,13.94,13.91,13.91,126810.0,13.94,13.94,13.91,13.91,126810.0
2023-09-08 15:25:00,13.92,13.95,13.91,13.95,253715.0,13.92,13.95,13.91,13.95,253715.0
2023-09-08 15:30:00,13.95,13.98,13.94,13.98,183273.0,13.95,13.98,13.94,13.98,183273.0
2023-09-08 15:35:00,13.98,13.98,13.97,13.98,196068.0,13.98,13.98,13.97,13.98,196068.0
2023-09-08 15:40:00,13.98,13.99,13.96,13.97,369142.0,13.98,13.99,13.96,13.97,369142.0
2023-09-08 15:45:00,13.98,13.98,13.97,13.98,161755.0,13.98,13.98,13.97,13.98,161755.0
2023-09-08 15:50:00,13.98,13.99,13.96,13.98,498241.0,13.98,13.99,13.96,13.98,498241.0
2023-09-08 15:55:00,13.98,13.99,13.96,13.98,915931.0,13.98,13.99,13.96,13.98,915931.0
2023-09-11 09:30:00,14.06,14.11,14.01,14.09,315171.0,14.06,14.11,14.01,14.09,315171.0
2023-09-11 09:35:00,14.09,14.1,14.03,14.06,188705.0,14.09,14.1,14.03,14.06,188705.0
2023-09-11 09:40:00,14.05,14.12,14.05,14.11,348497.0,14.05,14.12,14.05,14.11,348497.0
2023-09-11 09:45:00,14.12,14.12,14.02,14.02,285623.0,14.12,14.12,14.02,14.02,285623.0
2023-09-11 09:50:00,14.02,14.03,13.95,13.95,280739.0,14.02,14.03,13.95,13.95,280739.0
2023-09-11 09:55:00,13.96,13.98,13.94,13.96,266144.0,13.96,13.98,13.94,13.96,266144.0
2023-09-11 10:00:00,13.96,13.97,13.94,13.94,174993.0,13.96,13.97,13.94,13.94,174993.0
2023-09-11 10:05:00,13.94,13.97,13.93,13.96,227220.0,13.94,13.97,13.93,13.96,227220.0
2023-09-11 10:10:00,13.96,13.98,13.94,13.96,240359.0,13.96,13.98,13.94,13.96,240359.0
2023-09-11 10:15:00,13.96,14.0,13.96,13.98,313159.0,13.96,14.0,13.96,13.98,313159.0
2023-09-11 10:20:00,13.99,14.02,13.97,14.0,235509.0,13.99,14.02,13.97,14.0,235509.0
2023-09-11 10:25:00,14.0,14.04,14.0,14.02,169682.0,14.0,14.04,14.0,14.02,169682.0
2023-09-11 10:30:00,14.02,14.02,13.96,13.99,292396.0,14.02,14.02,13.96,13.99,292396.0
2023-09-11 10:35:00,13.98,14.01,13.98,13.98,217961.0,13.98,14.01,13.98,13.98,217961.0
2023-09-11 10:40:00,13.98,14.0,13.96,13.97,244616.0,13.98,14.0,13.96,13.97,244616.0
2023-09-11 10:45:00,13.97,13.98,13.95,13.98,143519.0,13.97,13.98,13.95,13.98,143519.0
2023-09-11 10:50:00,13.98,14.01,13.97,13.98,218988.0,13.98,14.01,13.97,13.98,218988.0
2023-09-11 10:55:00,13.98,14.0,13.97,13.99,161316.0,13.98,14.0,13.97,13.99,161316.0
2023-09-11 11:00:00,14.0,14.0,13.97,13.99,146384.0,14.0,14.0,13.97,13.99,146384.0
2023-09-11 11:05:00,13.99,14.01,13.97,14.0,341025.0,13.99,14.01,13.97,14.0,341025.0
2023-09-11 11:10:00,14.0,14.06,13.99,14.04,701289.0,14.0,14.06,13.99,14.04,701289.0
2023-09-11 11:15:00,14.03,14.04,14.01,14.02,421960.0,14.03,14.04,14.01,14.02,421960.0
2023-09-11 11:20:00,14.03,14.03,13.99,14.0,287413.0,14.03,14.03,13.99,14.0,287413.0
2023-09-11 11:25:00,14.0,14.04,13.99,14.03,208281.0,14.0,14.04,13.99,14.03,208281.0
2023-09-11 11:30:00,14.02,14.06,14.02,14.03,218486.0,14.02,14.06,14.02,14.03,218486.0
2023-09-11 11:35:00,14.04,14.04,14.02,14.04,183929.0,14.04,14.04,14.02,14.04,183929.0
2023-09-11 11:40:00,14.04,14.04,14.01,14.03,274141.0,14.04,14.04,14.01,14.03,274141.0
2023-09-11 11:45:00,14.03,14.04,14.01,14.01,109458.0,14.03,14.04,14.01,14.01,109458.0
2023-09-11 11:50:00,14.02,14.06,14.01,14.06,251058.0,14.02,14.06,14.01,14.06,251058.0
2023-09-11 11:55:00,14.06,14.06,14.03,14.04,129670.0,14.06,14.06,14.03,14.04,129670.0
2023-09-11 12:00:00,14.04,14.05,14.03,14.04,157660.0,14.04,14.05,14.03,14.04,157660.0
2023-09-11 12:05:00,14.05,14.09,14.04,14.08,334381.0,14.05,14.09,14.04,14.08,334381.0
2023-09-11 12:10:00,14.08,14.08,14.06,14.07,225119.0,14.08,14.08,14.06,14.07,225119.0
2023-09-11 12:15:00,14.08,14.1,14.07,14.08,239627.0,14.08,14.1,14.07,14.08,239627.0
2023-09-11 12:20:00,14.08,14.1,14.05,14.05,337920.0,14.08,14.1,14.05,14.05,337920.0
2023-09-11 12:25:00,14.06,14.09,14.05,14.08,207400.0,14.06,14.09,14.05,14.08,207400.0
2023-09-11 12:30:00,14.08,14.1,14.06,14.09,166985.0,14.08,14.1,14.06,14.09,166985.0
2023-09-11 12:35:00,14.08,14.1,14.08,14.09,167584.0,14.08,14.1,14.08,14.09,167584.0
2023-09-11 12:40:00,14.1,14.1,14.08,14.1,71297.0,14.1,14.1,14.08,14.1,71297.0
2023-09-11 12:45:00,14.1,14.1,14.07,14.08,106212.0,14.1,14.1,14.07,14.08,106212.0
2023-09-11 12:50:00,14.09,14.1,14.08,14.1,75722.0,14.09,14.1,14.08,14.1,75722.0
2023-09-11 12:55:00,14.1,14.11,14.09,14.09,117840.0,14.1,14.11,14.09,14.09,117840.0
2023-09-11 13:00:00,14.09,14.14,14.08,14.12,379442.0,14.09,14.14,14.08,14.12,379442.0
2023-09-11 13:05:00,14.12,14.13,14.1,14.13,233123.0,14.12,14.13,14.1,14.13,233123.0
2023-09-11 13:10:00,14.13,14.15,14.12,14.13,203650.0,14.13,14.15,14.12,14.13,203650.0
2023-09-11 13:15:00,14.13,14.15,14.11,14.11,351325.0,14.13,14.15,14.11,14.11,351325.0
2023-09-11 13:20:00,14.11,14.13,14.1,14.13,269244.0,14.11,14.13,14.1,14.13,269244.0
2023-09-11 13:25:00,14.13,14.17,14.12,14.16,233729.0,14.13,14.17,14.12,14.16,233729.0
2023-09-11 13:30:00,14.17,14.19,14.16,14.16,144279.0,14.17,14.19,14.16,14.16,144279.0
2023-09-11 13:35:00,14.17,14.17,14.13,14.15,214501.0,14.17,14.17,14.13,14.15,214501.0
2023-09-11 13:40:00,14.16,14.16,14.14,14.15,140414.0,14.16,14.16,14.14,14.15,140414.0
2023-09-11 13:45:00,14.15,14.17,14.14,14.14,242122.0,14.15,14.17,14.14,14.14,242122.0
2023-09-11 13:50:00,14.14,14.15,14.12,14.14,147639.0,14.14,14.15,14.12,14.14,147639.0
2023-09-11 13:55:00,14.14,14.16,14.13,14.15,123837.0,14.14,14.16,14.13,14.15,123837.0
2023-09-11 14:00:00,14.16,14.16,14.13,14.13,308046.0,14.16,14.16,14.13,14.13,308046.0
2023-09-11 14:05:00,14.13,14.15,14.12,14.14,209103.0,14.13,14.15,14.12,14.14,209103.0
2023-09-11 14:10:00,14.15,14.15,14.13,14.15,106704.0,14.15,14.15,14.13,14.15,106704.0
2023-09-11 14:15:00,14.15,14.17,14.13,14.15,269086.0,14.15,14.17,14.13,14.15,269086.0
2023-09-11 14:20:00,14.15,14.17,14.14,14.17,135482.0,14.15,14.17,14.14,14.17,135482.0
2023-09-11 14:25:00,14.17,14.18,14.13,14.14,275311.0,14.17,14.18,14.13,14.14,275311.0
2023-09-11 14:30:00,14.13,14.14,14.11,14.14,213608.0,14.13,14.14,14.11,14.14,213608.0
2023-09-11 14:35:00,14.13,14.16,14.13,14.14,222271.0,14.13,14.16,14.13,14.14,222271.0
2023-09-11 14:40:00,14.14,14.16,14.12,14.13,220468.0,14.14,14.16,14.12,14.13,220468.0
2023-09-11 14:45:00,14.12,14.15,14.12,14.13,206814.0,14.12,14.15,14.12,14.13,206814.0
2023-09-11 14:50:00,14.13,14.14,14.11,14.12,365189.0,14.13,14.14,14.11,14.12,365189.0
2023-09-11 14:55:00,14.13,14.14,14.11,14.13,194238.0,14.13,14.14,14.11,14.13,194238.0
2023-09-11 15:00:00,14.13,14.14,14.12,14.14,209224.0,14.13,14.14,14.12,14.14,209224.0
2023-09-11 15:05:00,14.14,14.14,14.12,14.13,182814.0,14.14,14.14,14.12,14.13,182814.0
2023-09-11 15:10:00,14.13,14.13,14.11,14.11,144973.0,14.13,14.13,14.11,14.11,144973.0
2023-09-11 15:15:00,14.11,14.12,14.09,14.11,221465.0,14.11,14.12,14.09,14.11,221465.0
2023-09-11 15:20:00,14.12,14.12,14.1,14.11,203368.0,14.12,14.12,14.1,14.11,203368.0
2023-09-11 15:25:00,14.12,14.13,14.09,14.11,210939.0,14.12,14.13,14.09,14.11,210939.0
2023-09-11 15:30:00,14.11,14.11,14.08,14.11,256482.0,14.11,14.11,14.08,14.11,256482.0
2023-09-11 15:35:00,14.11,14.11,14.08,14.09,236754.0,14.11,14.11,14.08,14.09,236754.0
2023-09-11 15:40:00,14.09,14.1,14.07,14.09,237673.0,14.09,14.1,14.07,14.09,237673.0
2023-09-11 15:45:00,14.09,14.09,14.07,14.08,226878.0,14.09,14.09,14.07,14.08,226878.0
2023-09-11 15:50:00,14.07,14.09,14.06,14.08,540371.0,14.07,14.09,14.06,14.08,540371.0
2023-09-11 15:55:00,14.08,14.1,14.07,14.09,878550.0,14.08,14.1,14.07,14.09,878550.0
2023-09-12 09:30:00,14.17,14.21,14.11,14.16,429485.0,14.17,14.21,14.11,14.16,429485.0
2023-09-12 09:35:00,14.17,14.22,14.15,14.21,185996.0,14.17,14.22,14.15,14.21,185996.0
2023-09-12 09:40:00,14.21,14.25,14.2,14.25,137680.0,14.21,14.25,14.2,14.25,137680.0
2023-09-12 09:45:00,14.25,14.28,14.22,14.22,183107.0,14.25,14.28,14.22,14.22,183107.0
2023-09-12 09:50:00,14.22,14.25,14.2,14.21,109611.0,14.22,14.25,14.2,14.21,109611.0
2023-09-12 09:55:00,14.21,14.24,14.21,14.22,151229.0,14.21,14.24,14.21,14.22,151229.0
2023-09-12 10:00:00,14.21,14.23,14.19,14.2,165837.0,14.21,14.23,14.19,14.2,165837.0
2023-09-12 10:05:00,14.2,14.2,14.16,14.18,269298.0,14.2,14.2,14.16,14.18,269298.0
2023-09-12 10:10:00,14.18,14.18,14.15,14.17,171276.0,14.18,14.18,14.15,14.17,171276.0
2023-09-12 10:15:00,14.17,14.17,14.13,14.14,240897.0,14.17,14.17,14.13,14.14,240897.0
2023-09-12 10:20:00,14.14,14.14,14.11,14.14,256865.0,14.14,14.14,14.11,14.14,256865.0
2023-09-12 10:25:00,14.14,14.14,14.1,14.11,380380.0,14.14,14.14,14.1,14.11,380380.0
2023-09-12 10:30:00,14.11,14.13,14.08,14.12,751254.0,14.11,14.13,14.08,14.12,751254.0
2023-09-12 10:35:00,14.12,14.15,14.11,14.13,223034.0,14.12,14.15,14.11,14.13,223034.0
2023-09-12 10:40:00,14.14,14.17,14.13,14.16,278881.0,14.14,14.17,14.13,14.16,278881.0
2023-09-12 10:45:00,14.16,14.18,14.15,14.16,329311.0,14.16,14.18,14.15,14.16,329311.0
2023-09-12 10:50:00,14.16,14.17,14.14,14.14,139762.0,14.16,14.17,14.14,14.14,139762.0
2023-09-12 10:55:00,14.14,14.15,14.13,14.14,81075.0,14.14,14.15,14.13,14.14,81075.0
2023-09-12 11:00:00,14.15,14.2,14.14,14.19,205053.0,14.15,14.2,14.14,14.19,205053.0
2023-09-12 11:05:00,14.19,14.2,14.17,14.18,167704.0,14.19,14.2,14.17,14.18,167704.0
2023-09-12 11:10:00,14.19,14.22,14.18,14.19,831924.0,14.19,14.22,14.18,14.19,831924.0
2023-09-12 11:15:00,14.2,14.22,14.18,14.18,219023.0,14.2,14.22,14.18,14.18,219023.0
2023-09-12 11:20:00,14.18,14.19,14.16,14.17,145442.0,14.18,14.19,14.16,14.17,145442.0
2023-09-12 11:25:00,14.17,14.19,14.16,14.18,289682.0,14.17,14.19,14.16,14.18,289682.0
2023-09-12 11:30:00,14.18,14.18,14.16,14.17,93561.0,14.18,14.18,14.16,14.17,93561.0
2023-09-12 11:35:00,14.17,14.18,14.16,14.18,128263.0,14.17,14.18,14.16,14.18,128263.0
2023-09-12 11:40:00,14.18,14.18,14.16,14.16,131466.0,14.18,14.18,14.16,14.16,131466.0
2023-09-12 11:45:00,14.16,14.17,14.12,14.14,273323.0,14.16,14.17,14.12,14.14,273323.0
2023-09-12 11:50:00,14.15,14.16,14.14,14.15,134738.0,14.15,14.16,14.14,14.15,134738.0
2023-09-12 11:55:00,14.15,14.16,14.12,14.13,184071.0,14.15,14.16,14.12,14.13,184071.0
2023-09-12 12:00:00,14.12,14.14,14.12,14.13,102188.0,14.12,14.14,14.12,14.13,102188.0
2023-09-12 12:05:00,14.13,14.14,14.12,14.12,107974.0,14.13,14.14,14.12,14.12,107974.0
2023-09-12 12:10:00,14.12,14.13,14.1,14.12,299832.0,14.12,14.13,14.1,14.12,299832.0
2023-09-12 12:15:00,14.11,14.13,14.1,14.11,285334.0,14.11,14.13,14.1,14.11,285334.0
2023-09-12 12:20:00,14.11,14.11,14.09,14.1,681687.0,14.11,14.11,14.09,14.1,681687.0
2023-09-12 12:25:00,14.1,14.13,14.09,14.12,203838.0,14.1,14.13,14.09,14.12,203838.0
2023-09-12 12:30:00,14.12,14.13,14.1,14.12,239230.0,14.12,14.13,14.1,14.12,239230.0
2023-09-12 12:35:00,14.11,14.13,14.11,14.13,178765.0,14.11,14.13,14.11,14.13,178765.0
2023-09-12 12:40:00,14.13,14.16,14.13,14.15,281240.0,14.13,14.16,14.13,14.15,281240.0
2023-09-12 12:45:00,14.15,14.17,14.14,14.15,216147.0,14.15,14.17,14.14,14.15,216147.0
2023-09-12 12:50:00,14.16,14.16,14.14,14.16,128363.0,14.16,14.16,14.14,14.16,128363.0
2023-09-12 12:55:00,14.16,14.18,14.15,14.17,161325.0,14.16,14.18,14.15,14.17,161325.0
2023-09-12 13:00:00,14.17,14.19,14.14,14.17,356469.0,14.17,14.19,14.14,14.17,356469.0
2023-09-12 13:05:00,14.18,14.2,14.17,14.19,123815.0,14.18,14.2,14.17,14.19,123815.0
2023-09-12 13:10:00,14.2,14.22,14.19,14.21,134674.0,14.2,14.22,14.19,14.21,134674.0
2023-09-12 13:15:00,14.21,14.22,14.2,14.21,326529.0,14.21,14.22,14.2,14.21,326529.0
2023-09-12 13:20:00,14.21,14.28,14.21,14.28,269650.0,14.21,14.28,14.21,14.28,269650.0
2023-09-12 13:25:00,14.28,14.29,14.26,14.27,198167.0,14.28,14.29,14.26,14.27,198167.0
2023-09-12 13:30:00,14.26,14.28,14.24,14.25,226151.0,14.26,14.28,14.24,14.25,226151.0
2023-09-12 13:35:00,14.25,14.25,14.22,14.23,206926.0,14.25,14.25,14.22,14.23,206926.0
2023-09-12 13:40:00,14.24,14.25,14.21,14.21,184446.0,14.24,14.25,14.21,14.21,184446.0
2023-09-12 13:45:00,14.21,14.23,14.2,14.2,88219.0,14.21,14.23,14.2,14.2,88219.0
2023-09-12 13:50:00,14.21,14.23,14.19,14.19,187196.0,14.21,14.23,14.19,14.19,187196.0
2023-09-12 13:55:00,14.2,14.2,14.17,14.18,369752.0,14.2,14.2,14.17,14.18,369752.0
2023-09-12 14:00:00,14.18,14.19,14.16,14.17,153273.0,14.18,14.19,14.16,14.17,153273.0
2023-09-12 14:05:00,14.17,14.17,14.16,14.17,122255.0,14.17,14.17,14.16,14.17,122255.0
2023-09-12 14:10:00,14.17,14.18,14.15,14.15,100269.0,14.17,14.18,14.15,14.15,100269.0
2023-09-12 14:15:00,14.16,14.18,14.15,14.18,161089.0,14.16,14.18,14.15,14.18,161089.0
2023-09-12 14:20:00,14.17,14.2,14.17,14.19,276546.0,14.17,14.2,14.17,14.19,276546.0
2023-09-12 14:25:00,14.18,14.23,14.18,14.21,672703.0,14.18,14.23,14.18,14.21,672703.0
2023-09-12 14:30:00,14.21,14.24,14.21,14.22,312372.0,14.21,14.24,14.21,14.22,312372.0
2023-09-12 14:35:00,14.23,14.24,14.21,14.21,170280.0,14.23,14.24,14.21,14.21,170280.0
2023-09-12 14:40:00,14.22,14.23,14.21,14.21,223549.0,14.22,14.23,14.21,14.21,223549.0
2023-09-12 14:45:00,14.21,14.23,14.21,14.21,161009.0,14.21,14.23,14.21,14.21,161009.0
2023-09-12 14:50:00,14.21,14.22,14.18,14.18,123505.0,14.21,14.22,14.18,14.18,123505.0
2023-09-12 14:55:00,14.18,14.19,14.17,14.19,252298.0,14.18,14.19,14.17,14.19,252298.0
2023-09-12 15:00:00,14.18,14.18,14.16,14.18,141294.0,14.18,14.18,14.16,14.18,141294.0
2023-09-12 15:05:00,14.18,14.2,14.17,14.19,143412.0,14.18,14.2,14.17,14.19,143412.0
2023-09-12 15:10:00,14.18,14.19,14.17,14.18,143448.0,14.18,14.19,14.17,14.18,143448.0
2023-09-12 15:15:00,14.19,14.19,14.14,14.16,268353.0,14.19,14.19,14.14,14.16,268353.0
2023-09-12 15:20:00,14.16,14.16,14.12,14.13,198203.0,14.16,14.16,14.12,14.13,198203.0
2023-09-12 15:25:00,14.12,14.14,14.12,14.14,195640.0,14.12,14.14,14.12,14.14,195640.0
2023-09-12 15:30:00,14.14,14.15,14.13,14.15,483316.0,14.14,14.15,14.13,14.15,483316.0
2023-09-12 15:35:00,14.15,14.15,14.12,14.13,285293.0,14.15,14.15,14.12,14.13,285293.0
2023-09-12 15:40:00,14.12,14.14,14.12,14.14,86888.0,14.12,14.14,14.12,14.14,86888.0
2023-09-12 15:45:00,14.14,14.14,14.11,14.13,407653.0,14.14,14.14,14.11,14.13,407653.0
2023-09-12 15:50:00,14.13,14.13,14.1,14.11,438378.0,14.13,14.13,14.1,14.11,438378.0
2023-09-12 15:55:00,14.1,14.12,14.1,14.12,688946.0,14.1,14.12,14.1,14.12,688946.0
2023-09-13 09:30:00,13.51,13.57,13.35,13.53,3558097.0,13.51,13.57,13.35,13.53,3558097.0
2023-09-13 09:35:00,13.53,13.58,13.42,13.57,1211507.0,13.53,13.58,13.42,13.57,1211507.0
2023-09-13 09:40:00,13.57,13.57,13.5,13.56,946958.0,13.57,13.57,13.5,13.56,946958.0
2023-09-13 09:45:00,13.57,13.57,13.41,13.43,1016647.0,13.57,13.57,13.41,13.43,1016647.0
2023-09-13 09:50:00,13.43,13.49,13.42,13.46,663587.0,13.43,13.49,13.42,13.46,663587.0
2023-09-13 09:55:00,13.46,13.53,13.45,13.51,557480.0,13.46,13.53,13.45,13.51,557480.0
2023-09-13 10:00:00,13.51,13.56,13.5,13.53,598135.0,13.51,13.56,13.5,13.53,598135.0
2023-09-13 10:05:00,13.54,13.54,13.49,13.52,520488.0,13.54,13.54,13.49,13.52,520488.0
2023-09-13 10:10:00,13.53,13.57,13.52,13.56,564326.0,13.53,13.57,13.52,13.56,564326.0
2023-09-13 10:15:00,13.56,13.57,13.51,13.57,791709.0,13.56,13.57,13.51,13.57,791709.0
2023-09-13 10:20:00,13.57,13.6,13.56,13.56,564034.0,13.57,13.6,13.56,13.56,564034.0
2023-09-13 10:25:00,13.57,13.6,13.53,13.54,781560.0,13.57,13.6,13.53,13.54,781560.0
2023-09-13 10:30:00,13.54,13.56,13.52,13.56,380830.0,13.54,13.56,13.52,13.56,380830.0
2023-09-13 10:35:00,13.55,13.6,13.53,13.6,743456.0,13.55,13.6,13.53,13.6,743456.0
2023-09-13 10:40:00,13.6,13.61,13.56,13.57,613743.0,13.6,13.61,13.56,13.57,613743.0
2023-09-13 10:45:00,13.57,13.58,13.52,13.52,471212.0,13.57,13.58,13.52,13.52,471212.0
2023-09-13 10:50:00,13.52,13.54,13.52,13.53,363796.0,13.52,13.54,13.52,13.53,363796.0
2023-09-13 10:55:00,13.53,13.53,13.5,13.52,561400.0,13.53,13.53,13.5,13.52,561400.0
2023-09-13 11:00:00,13.52,13.52,13.5,13.51,183322.0,13.52,13.52,13.5,13.51,183322.0
2023-09-13 11:05:00,13.51,13.55,13.5,13.54,736939.0,13.51,13.55,13.5,13.54,736939.0
2023-09-13 11:10:00,13.54,13.56,13.52,13.54,889032.0,13.54,13.56,13.52,13.54,889032.0
2023-09-13 11:15:00,13.54,13.59,13.54,13.57,1770478.0,13.54,13.59,13.54,13.57,1770478.0
2023-09-13 11:20:00,13.58,13.66,13.55,13.64,873949.0,13.58,13.66,13.55,13.64,873949.0
2023-09-13 11:25:00,13.65,13.7,13.64,13.7,789105.0,13.65,13.7,13.64,13.7,789105.0
2023-09-13 11:30:00,13.69,13.73,13.67,13.7,987646.0,13.69,13.73,13.67,13.7,987646.0
2023-09-13 11:35:00,13.7,13.73,13.68,13.7,752971.0,13.7,13.73,13.68,13.7,752971.0
2023-09-13 11:40:00,13.7,13.71,13.64,13.65,725975.0,13.7,13.71,13.64,13.65,725975.0
2023-09-13 11:45:00,13.65,13.65,13.6,13.62,612439.0,13.65,13.65,13.6,13.62,612439.0
2023-09-13 11:50:00,13.61,13.62,13.55,13.57,553028.0,13.61,13.62,13.55,13.57,553028.0
2023-09-13 11:55:00,13.56,13.57,13.52,13.54,407058.0,13.56,13.57,13.52,13.54,407058.0
2023-09-13 12:00:00,13.53,13.54,13.51,13.54,490169.0,13.53,13.54,13.51,13.54,490169.0
2023-09-13 12:05:00,13.54,13.55,13.52,13.54,545952.0,13.54,13.55,13.52,13.54,545952.0
2023-09-13 12:10:00,13.55,13.55,13.53,13.54,304460.0,13.55,13.55,13.53,13.54,304460.0
2023-09-13 12:15:00,13.53,13.55,13.52,13.53,202719.0,13.53,13.55,13.52,13.53,202719.0
2023-09-13 12:20:00,13.53,13.53,13.51,13.52,260462.0,13.53,13.53,13.51,13.52,260462.0
2023-09-13 12:25:00,13.52,13.55,13.51,13.53,458329.0,13.52,13.55,13.51,13.53,458329.0
2023-09-13 12:30:00,13.53,13.55,13.52,13.53,281679.0,13.53,13.55,13.52,13.53,281679.0
2023-09-13 12:35:00,13.54,13.54,13.5,13.5,959782.0,13.54,13.54,13.5,13.5,959782.0
2023-09-13 12:40:00,13.5,13.51,13.46,13.46,503909.0,13.5,13.51,13.46,13.46,503909.0
2023-09-13 12:45:00,13.47,13.47,13.43,13.44,498633.0,13.47,13.47,13.43,13.44,498633.0
2023-09-13 12:50:00,13.45,13.46,13.44,13.45,299751.0,13.45,13.46,13.44,13.45,299751.0
2023-09-13 12:55:00,13.45,13.45,13.43,13.45,368252.0,13.45,13.45,13.43,13.45,368252.0
2023-09-13 13:00:00,13.45,13.46,13.43,13.43,271660.0,13.45,13.46,13.43,13.43,271660.0
2023-09-13 13:05:00,13.44,13.45,13.42,13.43,271112.0,13.44,13.45,13.42,13.43,271112.0
2023-09-13 13:10:00,13.43,13.43,13.4,13.41,420139.0,13.43,13.43,13.4,13.41,420139.0
2023-09-13 13:15:00,13.41,13.42,13.4,13.42,356618.0,13.41,13.42,13.4,13.42,356618.0
2023-09-13 13:20:00,13.42,13.43,13.39,13.4,610267.0,13.42,13.43,13.39,13.4,610267.0
2023-09-13 13:25:00,13.4,13.41,13.38,13.38,324002.0,13.4,13.41,13.38,13.38,324002.0
2023-09-13 13:30:00,13.38,13.39,13.37,13.38,345075.0,13.38,13.39,13.37,13.38,345075.0
2023-09-13 13:35:00,13.38,13.38,13.36,13.37,475180.0,13.38,13.38,13.36,13.37,475180.0
2023-09-13 13:40:00,13.36,13.37,13.34,13.35,803207.0,13.36,13.37,13.34,13.35,803207.0
2023-09-13 13:45:00,13.34,13.37,13.34,13.36,557625.0,13.34,13.37,13.34,13.36,557625.0
2023-09-13 13:50:00,13.36,13.36,13.33,13.34,578985.0,13.36,13.36,13.33,13.34,578985.0
2023-09-13 13:55:00,13.34,13.34,13.3,13.31,1092845.0,13.34,13.34,13.3,13.31,1092845.0
2023-09-13 14:00:00,13.31,13.31,13.26,13.27,749922.0,13.31,13.31,13.26,13.27,749922.0
2023-09-13 14:05:00,13.28,13.29,13.26,13.27,449894.0,13.28,13.29,13.26,13.27,449894.0
2023-09-13 14:10:00,13.28,13.29,13.26,13.26,682758.0,13.28,13.29,13.26,13.26,682758.0
2023-09-13 14:15:00,13.26,13.27,13.21,13.21,624399.0,13.26,13.27,13.21,13.21,624399.0
2023-09-13 14:20:00,13.21,13.23,13.2,13.23,952280.0,13.21,13.23,13.2,13.23,952280.0
2023-09-13 14:25:00,13.23,13.27,13.22,13.26,652181.0,13.23,13.27,13.22,13.26,652181.0
2023-09-13 14:30:00,13.26,13.28,13.25,13.27,474482.0,13.26,13.28,13.25,13.27,474482.0
2023-09-13 14:35:00,13.28,13.31,13.27,13.31,561695.0,13.28,13.31,13.27,13.31,561695.0
2023-09-13 14:40:00,13.31,13.32,13.3,13.32,296672.0,13.31,13.32,13.3,13.32,296672.0
2023-09-13 14:45:00,13.31,13.34,13.29,13.31,775542.0,13.31,13.34,13.29,13.31,775542.0
2023-09-13 14:50:00,13.31,13.33,13.3,13.31,641908.0,13.31,13.33,13.3,13.31,641908.0
2023-09-13 14:55:00,13.31,13.34,13.3,13.3,470019.0,13.31,13.34,13.3,13.3,470019.0
2023-09-13 15:00:00,13.31,13.31,13.25,13.26,380830.0,13.31,13.31,13.25,13.26,380830.0
2023-09-13 15:05:00,13.27,13.28,13.24,13.26,434003.0,13.27,13.28,13.24,13.26,434003.0
2023-09-13 15:10:00,13.25,13.28,13.25,13.25,345447.0,13.25,13.28,13.25,13.25,345447.0
2023-09-13 15:15:00,13.25,13.27,13.24,13.27,335397.0,13.25,13.27,13.24,13.27,335397.0
2023-09-13 15:20:00,13.27,13.29,13.26,13.29,308068.0,13.27,13.29,13.26,13.29,308068.0
2023-09-13 15:25:00,13.29,13.31,13.27,13.31,442782.0,13.29,13.31,13.27,13.31,442782.0
2023-09-13 15:30:00,13.31,13.32,13.29,13.29,575013.0,13.31,13.32,13.29,13.29,575013.0
2023-09-13 15:35:00,13.3,13.3,13.28,13.29,348503.0,13.3,13.3,13.28,13.29,348503.0
2023-09-13 15:40:00,13.29,13.31,13.28,13.28,469343.0,13.29,13.31,13.28,13.28,469343.0
2023-09-13 15:45:00,13.29,13.29,13.26,13.27,865071.0,13.29,13.29,13.26,13.27,865071.0
2023-09-13 15:50:00,13.27,13.32,13.27,13.32,1144443.0,13.27,13.32,13.27,13.32,1144443.0
2023-09-13 15:55:00,13.32,13.32,13.3,13.3,1928170.0,13.32,13.32,13.3,13.3,1928170.0
2023-09-14 09:30:00,13.44,13.44,13.33,13.43,968875.0,13.44,13.44,13.33,13.43,968875.0
2023-09-14 09:35:00,13.43,13.47,13.38,13.39,488252.0,13.43,13.47,13.38,13.39,488252.0
2023-09-14 09:40:00,13.39,13.4,13.28,13.28,379711.0,13.39,13.4,13.28,13.28,379711.0
2023-09-14 09:45:00,13.29,13.34,13.28,13.32,413994.0,13.29,13.34,13.28,13.32,413994.0
2023-09-14 09:50:00,13.32,13.35,13.32,13.34,235341.0,13.32,13.35,13.32,13.34,235341.0
2023-09-14 09:55:00,13.34,13.35,13.32,13.33,162823.0,13.34,13.35,13.32,13.33,162823.0
2023-09-14 10:00:00,13.33,13.34,13.26,13.26,478783.0,13.33,13.34,13.26,13.26,478783.0
2023-09-14 10:05:00,13.26,13.29,13.26,13.27,335079.0,13.26,13.29,13.26,13.27,335079.0
2023-09-14 10:10:00,13.27,13.28,13.25,13.27,275180.0,13.27,13.28,13.25,13.27,275180.0
2023-09-14 10:15:00,13.26,13.27,13.22,13.25,540621.0,13.26,13.27,13.22,13.25,540621.0
2023-09-14 10:20:00,13.25,13.29,13.24,13.27,349562.0,13.25,13.29,13.24,13.27,349562.0
2023-09-14 10:25:00,13.28,13.28,13.24,13.25,201510.0,13.28,13.28,13.24,13.25,201510.0
2023-09-14 10:30:00,13.25,13.3,13.24,13.29,495225.0,13.25,13.3,13.24,13.29,495225.0
2023-09-14 10:35:00,13.29,13.31,13.29,13.3,295435.0,13.29,13.31,13.29,13.3,295435.0
2023-09-14 10:40:00,13.31,13.32,13.29,13.3,222317.0,13.31,13.32,13.29,13.3,222317.0
2023-09-14 10:45:00,13.31,13.35,13.31,13.33,873732.0,13.31,13.35,13.31,13.33,873732.0
2023-09-14 10:50:00,13.34,13.34,13.29,13.31,475442.0,13.34,13.34,13.29,13.31,475442.0
2023-09-14 10:55:00,13.31,13.31,13.26,13.27,490229.0,13.31,13.31,13.26,13.27,490229.0
2023-09-14 11:00:00,13.28,13.3,13.27,13.29,377223.0,13.28,13.3,13.27,13.29,377223.0
2023-09-14 11:05:00,13.29,13.32,13.26,13.28,496896.0,13.29,13.32,13.26,13.28,496896.0
2023-09-14 11:10:00,13.29,13.29,13.27,13.27,235536.0,13.29,13.29,13.27,13.27,235536.0
2023-09-14 11:15:00,13.28,13.28,13.26,13.27,157505.0,13.28,13.28,13.26,13.27,157505.0
2023-09-14 11:20:00,13.27,13.27,13.21,13.21,470629.0,13.27,13.27,13.21,13.21,470629.0
2023-09-14 11:25:00,13.21,13.25,13.2,13.23,763735.0,13.21,13.25,13.2,13.23,763735.0
2023-09-14 11:30:00,13.24,13.26,13.22,13.24,462541.0,13.24,13.26,13.22,13.24,462541.0
2023-09-14 11:35:00,13.25,13.25,13.2,13.21,347146.0,13.25,13.25,13.2,13.21,347146.0
2023-09-14 11:40:00,13.2,13.21,13.19,13.21,435205.0,13.2,13.21,13.19,13.21,435205.0
2023-09-14 11:45:00,13.21,13.22,13.18,13.18,431640.0,13.21,13.22,13.18,13.18,431640.0
2023-09-14 11:50:00,13.18,13.2,13.18,13.19,529485.0,13.18,13.2,13.18,13.19,529485.0
2023-09-14 11:55:00,13.2,13.21,13.19,13.19,201079.0,13.2,13.21,13.19,13.19,201079.0
2023-09-14 12:00:00,13.2,13.22,13.18,13.21,574725.0,13.2,13.22,13.18,13.21,574725.0
2023-09-14 12:05:00,13.22,13.24,13.21,13.24,235675.0,13.22,13.24,13.21,13.24,235675.0
2023-09-14 12:10:00,13.24,13.25,13.19,13.2,359191.0,13.24,13.25,13.19,13.2,359191.0
2023-09-14 12:15:00,13.2,13.23,13.19,13.21,328494.0,13.2,13.23,13.19,13.21,328494.0
2023-09-14 12:20:00,13.2,13.22,13.19,13.2,503411.0,13.2,13.22,13.19,13.2,503411.0
2023-09-14 12:25:00,13.21,13.21,13.16,13.16,356297.0,13.21,13.21,13.16,13.16,356297.0
2023-09-14 12:30:00,13.16,13.18,13.15,13.17,465442.0,13.16,13.18,13.15,13.17,465442.0
2023-09-14 12:35:00,13.17,13.18,13.15,13.16,248488.0,13.17,13.18,13.15,13.16,248488.0
2023-09-14 12:40:00,13.16,13.18,13.15,13.16,204286.0,13.16,13.18,13.15,13.16,204286.0
2023-09-14 12:45:00,13.17,13.22,13.16,13.21,388716.0,13.17,13.22,13.16,13.21,388716.0
2023-09-14 12:50:00,13.22,13.26,13.21,13.26,290961.0,13.22,13.26,13.21,13.26,290961.0
2023-09-14 12:55:00,13.26,13.27,13.25,13.26,411223.0,13.26,13.27,13.25,13.26,411223.0
2023-09-14 13:00:00,13.27,13.29,13.26,13.28,213945.0,13.27,13.29,13.26,13.28,213945.0
2023-09-14 13:05:00,13.29,13.3,13.28,13.28,156953.0,13.29,13.3,13.28,13.28,156953.0
2023-09-14 13:10:00,13.29,13.29,13.27,13.27,194765.0,13.29,13.29,13.27,13.27,194765.0
2023-09-14 13:15:00,13.27,13.29,13.27,13.29,172291.0,13.27,13.29,13.27,13.29,172291.0
2023-09-14 13:20:00,13.29,13.3,13.27,13.27,379584.0,13.29,13.3,13.27,13.27,379584.0
2023-09-14 13:25:00,13.27,13.27,13.25,13.26,139407.0,13.27,13.27,13.25,13.26,139407.0
2023-09-14 13:30:00,13.27,13.27,13.25,13.27,160913.0,13.27,13.27,13.25,13.27,160913.0
2023-09-14 13:35:00,13.27,13.27,13.25,13.26,291980.0,13.27,13.27,13.25,13.26,291980.0
2023-09-14 13:40:00,13.26,13.26,13.25,13.26,81728.0,13.26,13.26,13.25,13.26,81728.0
2023-09-14 13:45:00,13.26,13.27,13.25,13.26,417879.0,13.26,13.27,13.25,13.26,417879.0
2023-09-14 13:50:00,13.26,13.26,13.22,13.23,187298.0,13.26,13.26,13.22,13.23,187298.0
2023-09-14 13:55:00,13.22,13.23,13.2,13.21,179259.0,13.22,13.23,13.2,13.21,179259.0
2023-09-14 14:00:00,13.22,13.23,13.21,13.21,137149.0,13.22,13.23,13.21,13.21,137149.0
2023-09-14 14:05:00,13.21,13.23,13.2,13.21,234177.0,13.21,13.23,13.2,13.21,234177.0
2023-09-14 14:10:00,13.21,13.22,13.21,13.21,97420.0,13.21,13.22,13.21,13.21,97420.0
2023-09-14 14:15:00,13.21,13.22,13.2,13.21,171965.0,13.21,13.22,13.2,13.21,171965.0
2023-09-14 14:20:00,13.21,13.22,13.2,13.21,80397.0,13.21,13.22,13.2,13.21,80397.0
2023-09-14 14:25:00,13.2,13.21,13.19,13.19,104714.0,13.2,13.21,13.19,13.19,104714.0
2023-09-14 14:30:00,13.19,13.22,13.19,13.21,356798.0,13.19,13.22,13.19,13.21,356798.0
2023-09-14 14:35:00,13.21,13.22,13.2,13.21,96787.0,13.21,13.22,13.2,13.21,96787.0
2023-09-14 14:40:00,13.21,13.22,13.19,13.21,301125.0,13.21,13.22,13.19,13.21,301125.0
2023-09-14 14:45:00,13.21,13.23,13.21,13.23,153044.0,13.21,13.23,13.21,13.23,153044.0
2023-09-14 14:50:00,13.23,13.23,13.21,13.21,146027.0,13.23,13.23,13.21,13.21,146027.0
2023-09-14 14:55:00,13.21,13.24,13.21,13.23,255596.0,13.21,13.24,13.21,13.23,255596.0
2023-09-14 15:00:00,13.24,13.25,13.23,13.25,210538.0,13.24,13.25,13.23,13.25,210538.0
2023-09-14 15:05:00,13.25,13.25,13.22,13.22,225692.0,13.25,13.25,13.22,13.22,225692.0
2023-09-14 15:10:00,13.23,13.23,13.21,13.22,230924.0,13.23,13.23,13.21,13.22,230924.0
2023-09-14 15:15:00,13.22,13.23,13.21,13.23,176795.0,13.22,13.23,13.21,13.23,176795.0
2023-09-14 15:20:00,13.23,13.24,13.22,13.23,195839.0,13.23,13.24,13.22,13.23,195839.0
2023-09-14 15:25:00,13.23,13.24,13.22,13.24,169024.0,13.23,13.24,13.22,13.24,169024.0
2023-09-14 15:30:00,13.24,13.25,13.21,13.25,561152.0,13.24,13.25,13.21,13.25,561152.0
2023-09-14 15:35:00,13.24,13.25,13.22,13.23,414399.0,13.24,13.25,13.22,13.23,414399.0
2023-09-14 15:40:00,13.23,13.25,13.22,13.25,320236.0,13.23,13.25,13.22,13.25,320236.0
2023-09-14 15:45:00,13.25,13.26,13.24,13.26,624336.0,13.25,13.26,13.24,13.26,624336.0
2023-09-14 15:50:00,13.26,13.28,13.25,13.26,983742.0,13.26,13.28,13.25,13.26,983742.0
2023-09-14 15:55:00,13.26,13.26,13.23,13.24,1441827.0,13.26,13.26,13.23,13.24,1441827.0
2023-09-15 09:30:00,13.24,13.35,13.21,13.32,1153243.0,13.24,13.35,13.21,13.32,1153243.0
2023-09-15 09:35:00,13.33,13.38,13.3,13.31,489941.0,13.33,13.38,13.3,13.31,489941.0
2023-09-15 09:40:00,13.31,13.35,13.28,13.32,242520.0,13.31,13.35,13.28,13.32,242520.0
2023-09-15 09:45:00,13.32,13.32,13.29,13.31,293093.0,13.32,13.32,13.29,13.31,293093.0
2023-09-15 09:50:00,13.31,13.32,13.28,13.31,336552.0,13.31,13.32,13.28,13.31,336552.0
2023-09-15 09:55:00,13.3,13.32,13.28,13.29,244195.0,13.3,13.32,13.28,13.29,244195.0
2023-09-15 10:00:00,13.29,13.32,13.28,13.29,251482.0,13.29,13.32,13.28,13.29,251482.0
2023-09-15 10:05:00,13.29,13.32,13.27,13.29,322760.0,13.29,13.32,13.27,13.29,322760.0
2023-09-15 10:10:00,13.29,13.34,13.28,13.32,247715.0,13.29,13.34,13.28,13.32,247715.0
2023-09-15 10:15:00,13.32,13.39,13.29,13.37,690245.0,13.32,13.39,13.29,13.37,690245.0
2023-09-15 10:20:00,13.38,13.42,13.36,13.42,334566.0,13.38,13.42,13.36,13.42,334566.0
2023-09-15 10:25:00,13.42,13.45,13.39,13.44,822259.0,13.42,13.45,13.39,13.44,822259.0
2023-09-15 10:30:00,13.43,13.44,13.37,13.38,946473.0,13.43,13.44,13.37,13.38,946473.0
2023-09-15 10:35:00,13.37,13.39,13.34,13.37,382180.0,13.37,13.39,13.34,13.37,382180.0
2023-09-15 10:40:00,13.37,13.39,13.34,13.36,395160.0,13.37,13.39,13.34,13.36,395160.0
2023-09-15 10:45:00,13.36,13.37,13.31,13.31,320675.0,13.36,13.37,13.31,13.31,320675.0
2023-09-15 10:50:00,13.31,13.32,13.27,13.29,574456.0,13.31,13.32,13.27,13.29,574456.0
2023-09-15 10:55:00,13.3,13.3,13.28,13.29,225810.0,13.3,13.3,13.28,13.29,225810.0
2023-09-15 11:00:00,13.29,13.29,13.26,13.29,336240.0,13.29,13.29,13.26,13.29,336240.0
2023-09-15 11:05:00,13.29,13.36,13.28,13.36,411188.0,13.29,13.36,13.28,13.36,411188.0
2023-09-15 11:10:00,13.35,13.37,13.33,13.34,305062.0,13.35,13.37,13.33,13.34,305062.0
2023-09-15 11:15:00,13.33,13.35,13.32,13.34,223608.0,13.33,13.35,13.32,13.34,223608.0
2023-09-15 11:20:00,13.34,13.34,13.31,13.32,140413.0,13.34,13.34,13.31,13.32,140413.0
2023-09-15 11:25:00,13.33,13.33,13.3,13.31,214167.0,13.33,13.33,13.3,13.31,214167.0
2023-09-15 11:30:00,13.31,13.32,13.28,13.28,202202.0,13.31,13.32,13.28,13.28,202202.0
2023-09-15 11:35:00,13.29,13.29,13.27,13.27,180638.0,13.29,13.29,13.27,13.27,180638.0
2023-09-15 11:40:00,13.28,13.29,13.26,13.26,299658.0,13.28,13.29,13.26,13.26,299658.0
2023-09-15 11:45:00,13.26,13.27,13.26,13.27,61839.0,13.26,13.27,13.26,13.27,61839.0
2023-09-15 11:50:00,13.27,13.29,13.26,13.28,191296.0,13.27,13.29,13.26,13.28,191296.0
2023-09-15 11:55:00,13.27,13.29,13.26,13.29,163470.0,13.27,13.29,13.26,13.29,163470.0
2023-09-15 12:00:00,13.29,13.29,13.26,13.27,124461.0,13.29,13.29,13.26,13.27,124461.0
2023-09-15 12:05:00,13.26,13.29,13.26,13.29,241572.0,13.26,13.29,13.26,13.29,241572.0
2023-09-15 12:10:00,13.29,13.31,13.28,13.29,218166.0,13.29,13.31,13.28,13.29,218166.0
2023-09-15 12:15:00,13.3,13.33,13.29,13.33,222242.0,13.3,13.33,13.29,13.33,222242.0
2023-09-15 12:20:00,13.33,13.34,13.3,13.3,421012.0,13.33,13.34,13.3,13.3,421012.0
2023-09-15 12:25:00,13.31,13.33,13.3,13.33,269751.0,13.31,13.33,13.3,13.33,269751.0
2023-09-15 12:30:00,13.33,13.33,13.3,13.31,320413.0,13.33,13.33,13.3,13.31,320413.0
2023-09-15 12:35:00,13.3,13.31,13.28,13.31,220533.0,13.3,13.31,13.28,13.31,220533.0
2023-09-15 12:40:00,13.3,13.32,13.3,13.31,118158.0,13.3,13.32,13.3,13.31,118158.0
2023-09-15 12:45:00,13.3,13.31,13.3,13.31,102732.0,13.3,13.31,13.3,13.31,102732.0
2023-09-15 12:50:00,13.31,13.31,13.3,13.3,32340.0,13.31,13.31,13.3,13.3,32340.0
2023-09-15 12:55:00,13.31,13.31,13.28,13.31,245879.0,13.31,13.31,13.28,13.31,245879.0
2023-09-15 13:00:00,13.31,13.32,13.3,13.32,132460.0,13.31,13.32,13.3,13.32,132460.0
2023-09-15 13:05:00,13.31,13.32,13.28,13.28,101822.0,13.31,13.32,13.28,13.28,101822.0
2023-09-15 13:10:00,13.29,13.3,13.28,13.29,159487.0,13.29,13.3,13.28,13.29,159487.0
2023-09-15 13:15:00,13.29,13.32,13.29,13.32,86236.0,13.29,13.32,13.29,13.32,86236.0
2023-09-15 13:20:00,13.32,13.32,13.3,13.31,269295.0,13.32,13.32,13.3,13.31,269295.0
2023-09-15 13:25:00,13.31,13.32,13.3,13.31,158187.0,13.31,13.32,13.3,13.31,158187.0
2023-09-15 13:30:00,13.32,13.34,13.3,13.33,172930.0,13.32,13.34,13.3,13.33,172930.0
2023-09-15 13:35:00,13.34,13.36,13.32,13.36,329535.0,13.34,13.36,13.32,13.36,329535.0
2023-09-15 13:40:00,13.35,13.38,13.33,13.38,254113.0,13.35,13.38,13.33,13.38,254113.0
2023-09-15 13:45:00,13.38,13.38,13.36,13.37,117238.0,13.38,13.38,13.36,13.37,117238.0
2023-09-15 13:50:00,13.36,13.38,13.35,13.38,222539.0,13.36,13.38,13.35,13.38,222539.0
2023-09-15 13:55:00,13.38,13.38,13.36,13.37,66464.0,13.38,13.38,13.36,13.37,66464.0
2023-09-15 14:00:00,13.36,13.37,13.35,13.36,197670.0,13.36,13.37,13.35,13.36,197670.0
2023-09-15 14:05:00,13.36,13.36,13.32,13.33,154831.0,13.36,13.36,13.32,13.33,154831.0
2023-09-15 14:10:00,13.32,13.34,13.32,13.34,124408.0,13.32,13.34,13.32,13.34,124408.0
2023-09-15 14:15:00,13.34,13.35,13.33,13.34,106971.0,13.34,13.35,13.33,13.34,106971.0
2023-09-15 14:20:00,13.34,13.34,13.33,13.34,59885.0,13.34,13.34,13.33,13.34,59885.0
2023-09-15 14:25:00,13.34,13.34,13.32,13.32,57005.0,13.34,13.34,13.32,13.32,57005.0
2023-09-15 14:30:00,13.33,13.33,13.3,13.3,155233.0,13.33,13.33,13.3,13.3,155233.0
2023-09-15 14:35:00,13.31,13.32,13.29,13.3,228305.0,13.31,13.32,13.29,13.3,228305.0
2023-09-15 14:40:00,13.29,13.3,13.29,13.29,63181.0,13.29,13.3,13.29,13.29,63181.0
2023-09-15 14:45:00,13.29,13.3,13.29,13.3,40345.0,13.29,13.3,13.29,13.3,40345.0
2023-09-15 14:50:00,13.29,13.3,13.28,13.29,108118.0,13.29,13.3,13.28,13.29,108118.0
2023-09-15 14:55:00,13.28,13.31,13.28,13.3,196088.0,13.28,13.31,13.28,13.3,196088.0
2023-09-15 15:00:00,13.31,13.31,13.29,13.29,60038.0,13.31,13.31,13.29,13.29,60038.0
2023-09-15 15:05:00,13.29,13.3,13.29,13.29,59662.0,13.29,13.3,13.29,13.29,59662.0
2023-09-15 15:10:00,13.29,13.3,13.29,13.29,58838.0,13.29,13.3,13.29,13.29,58838.0
2023-09-15 15:15:00,13.29,13.32,13.29,13.32,162568.0,13.29,13.32,13.29,13.32,162568.0
2023-09-15 15:20:00,13.31,13.32,13.31,13.32,67002.0,13.31,13.32,13.31,13.32,67002.0
2023-09-15 15:25:00,13.31,13.32,13.31,13.31,69832.0,13.31,13.32,13.31,13.31,69832.0
2023-09-15 15:30:00,13.32,13.34,13.3,13.31,581310.0,13.32,13.34,13.3,13.31,581310.0
2023-09-15 15:35:00,13.3,13.31,13.28,13.29,258429.0,13.3,13.31,13.28,13.29,258429.0
2023-09-15 15:40:00,13.29,13.29,13.28,13.28,103260.0,13.29,13.29,13.28,13.28,103260.0
2023-09-15 15:45:00,13.28,13.3,13.27,13.3,589472.0,13.28,13.3,13.27,13.3,589472.0
2023-09-15 15:50:00,13.3,13.32,13.29,13.31,807236.0,13.3,13.32,13.29,13.31,807236.0
2023-09-15 15:55:00,13.31,13.32,13.3,13.3,594410.0,13.31,13.32,13.3,13.3,594410.0
2023-09-18 09:30:00,13.24,13.27,13.14,13.16,584397.0,13.24,13.27,13.14,13.16,584397.0
2023-09-18 09:35:00,13.16,13.2,13.11,13.12,472389.0,13.16,13.2,13.11,13.12,472389.0
2023-09-18 09:40:00,13.12,13.15,13.09,13.12,405318.0,13.12,13.15,13.09,13.12,405318.0
2023-09-18 09:45:00,13.12,13.17,13.11,13.16,263857.0,13.12,13.17,13.11,13.16,263857.0
2023-09-18 09:50:00,13.16,13.24,13.15,13.23,432079.0,13.16,13.24,13.15,13.23,432079.0
2023-09-18 09:55:00,13.23,13.24,13.19,13.2,172397.0,13.23,13.24,13.19,13.2,172397.0
2023-09-18 10:00:00,13.2,13.22,13.19,13.21,149377.0,13.2,13.22,13.19,13.21,149377.0
2023-09-18 10:05:00,13.2,13.22,13.13,13.16,412726.0,13.2,13.22,13.13,13.16,412726.0
2023-09-18 10:10:00,13.16,13.18,13.14,13.15,272095.0,13.16,13.18,13.14,13.15,272095.0
2023-09-18 10:15:00,13.16,13.2,13.15,13.18,201706.0,13.16,13.2,13.15,13.18,201706.0
2023-09-18 10:20:00,13.18,13.19,13.13,13.14,215801.0,13.18,13.19,13.13,13.14,215801.0
2023-09-18 10:25:00,13.14,13.15,13.11,13.11,312707.0,13.14,13.15,13.11,13.11,312707.0
2023-09-18 10:30:00,13.12,13.13,13.1,13.12,317472.0,13.12,13.13,13.1,13.12,317472.0
2023-09-18 10:35:00,13.12,13.15,13.11,13.15,463900.0,13.12,13.15,13.11,13.15,463900.0
2023-09-18 10:40:00,13.15,13.19,13.14,13.19,361174.0,13.15,13.19,13.14,13.19,361174.0
2023-09-18 10:45:00,13.19,13.2,13.16,13.19,513272.0,13.19,13.2,13.16,13.19,513272.0
2023-09-18 10:50:00,13.19,13.19,13.16,13.17,165060.0,13.19,13.19,13.16,13.17,165060.0
2023-09-18 10:55:00,13.17,13.2,13.17,13.17,176561.0,13.17,13.2,13.17,13.17,176561.0
2023-09-18 11:00:00,13.18,13.19,13.16,13.19,140827.0,13.18,13.19,13.16,13.19,140827.0
2023-09-18 11:05:00,13.19,13.21,13.18,13.19,294116.0,13.19,13.21,13.18,13.19,294116.0
2023-09-18 11:10:00,13.19,13.21,13.18,13.19,202582.0,13.19,13.21,13.18,13.19,202582.0
2023-09-18 11:15:00,13.19,13.21,13.18,13.2,114568.0,13.19,13.21,13.18,13.2,114568.0
2023-09-18 11:20:00,13.21,13.22,13.18,13.19,182576.0,13.21,13.22,13.18,13.19,182576.0
2023-09-18 11:25:00,13.19,13.22,13.18,13.22,141560.0,13.19,13.22,13.18,13.22,141560.0
2023-09-18 11:30:00,13.21,13.23,13.21,13.23,169011.0,13.21,13.23,13.21,13.23,169011.0
2023-09-18 11:35:00,13.23,13.23,13.2,13.21,263959.0,13.23,13.23,13.2,13.21,263959.0
2023-09-18 11:40:00,13.21,13.23,13.2,13.21,324039.0,13.21,13.23,13.2,13.21,324039.0
2023-09-18 11:45:00,13.22,13.22,13.19,13.21,354211.0,13.22,13.22,13.19,13.21,354211.0
2023-09-18 11:50:00,13.21,13.22,13.17,13.18,231371.0,13.21,13.22,13.17,13.18,231371.0
2023-09-18 11:55:00,13.19,13.19,13.16,13.17,236039.0,13.19,13.19,13.16,13.17,236039.0
2023-09-18 12:00:00,13.17,13.17,13.13,13.13,281936.0,13.17,13.17,13.13,13.13,281936.0
2023-09-18 12:05:00,13.13,13.15,13.13,13.15,130059.0,13.13,13.15,13.13,13.15,130059.0
2023-09-18 12:10:00,13.14,13.17,13.14,13.14,227588.0,13.14,13.17,13.14,13.14,227588.0
2023-09-18 12:15:00,13.14,13.15,13.12,13.12,144054.0,13.14,13.15,13.12,13.12,144054.0
2023-09-18 12:20:00,13.12,13.13,13.11,13.11,196815.0,13.12,13.13,13.11,13.11,196815.0
2023-09-18 12:25:00,13.12,13.12,13.1,13.11,190892.0,13.12,13.12,13.1,13.11,190892.0
2023-09-18 12:30:00,13.11,13.15,13.1,13.15,633316.0,13.11,13.15,13.1,13.15,633316.0
2023-09-18 12:35:00,13.15,13.17,13.13,13.13,296984.0,13.15,13.17,13.13,13.13,296984.0
2023-09-18 12:40:00,13.13,13.15,13.12,13.13,182480.0,13.13,13.15,13.12,13.13,182480.0
2023-09-18 12:45:00,13.12,13.15,13.12,13.15,127012.0,13.12,13.15,13.12,13.15,127012.0
2023-09-18 12:50:00,13.15,13.16,13.14,13.14,96660.0,13.15,13.16,13.14,13.14,96660.0
2023-09-18 12:55:00,13.14,13.15,13.13,13.15,137347.0,13.14,13.15,13.13,13.15,137347.0
2023-09-18 13:00:00,13.15,13.15,13.14,13.14,65338.0,13.15,13.15,13.14,13.14,65338.0
2023-09-18 13:05:00,13.15,13.16,13.13,13.13,241800.0,13.15,13.16,13.13,13.13,241800.0
2023-09-18 13:10:00,13.14,13.16,13.13,13.15,103819.0,13.14,13.16,13.13,13.15,103819.0
2023-09-18 13:15:00,13.15,13.15,13.12,13.13,100450.0,13.15,13.15,13.12,13.13,100450.0
2023-09-18 13:20:00,13.13,13.15,13.12,13.15,146305.0,13.13,13.15,13.12,13.15,146305.0
2023-09-18 13:25:00,13.15,13.16,13.13,13.16,106697.0,13.15,13.16,13.13,13.16,106697.0
2023-09-18 13:30:00,13.16,13.19,13.16,13.19,275522.0,13.16,13.19,13.16,13.19,275522.0
2023-09-18 13:35:00,13.19,13.19,13.17,13.18,100959.0,13.19,13.19,13.17,13.18,100959.0
2023-09-18 13:40:00,13.17,13.18,13.15,13.17,188776.0,13.17,13.18,13.15,13.17,188776.0
2023-09-18 13:45:00,13.16,13.17,13.16,13.17,43325.0,13.16,13.17,13.16,13.17,43325.0
2023-09-18 13:50:00,13.17,13.17,13.15,13.17,136725.0,13.17,13.17,13.15,13.17,136725.0
2023-09-18 13:55:00,13.17,13.18,13.16,13.18,83706.0,13.17,13.18,13.16,13.18,83706.0
2023-09-18 14:00:00,13.18,13.18,13.16,13.17,96080.0,13.18,13.18,13.16,13.17,96080.0
2023-09-18 14:05:00,13.17,13.17,13.15,13.17,155602.0,13.17,13.17,13.15,13.17,155602.0
2023-09-18 14:10:00,13.17,13.17,13.16,13.16,71583.0,13.17,13.17,13.16,13.16,71583.0
2023-09-18 14:15:00,13.16,13.17,13.16,13.17,58773.0,13.16,13.17,13.16,13.17,58773.0
2023-09-18 14:20:00,13.16,13.17,13.16,13.16,32895.0,13.16,13.17,13.16,13.16,32895.0
2023-09-18 14:25:00,13.17,13.17,13.14,13.15,139863.0,13.17,13.17,13.14,13.15,139863.0
2023-09-18 14:30:00,13.15,13.15,13.13,13.13,98256.0,13.15,13.15,13.13,13.13,98256.0
2023-09-18 14:35:00,13.14,13.15,13.11,13.12,432342.0,13.14,13.15,13.11,13.12,432342.0
2023-09-18 14:40:00,13.11,13.13,13.11,13.13,244426.0,13.11,13.13,13.11,13.13,244426.0
2023-09-18 14:45:00,13.13,13.13,13.12,13.12,84675.0,13.13,13.13,13.12,13.12,84675.0
2023-09-18 14:50:00,13.12,13.13,13.09,13.09,351705.0,13.12,13.13,13.09,13.09,351705.0
2023-09-18 14:55:00,13.1,13.12,13.09,13.11,162885.0,13.1,13.12,13.09,13.11,162885.0
2023-09-18 15:00:00,13.11,13.13,13.1,13.13,145285.0,13.11,13.13,13.1,13.13,145285.0
2023-09-18 15:05:00,13.13,13.15,13.12,13.14,135240.0,13.13,13.15,13.12,13.14,135240.0
2023-09-18 15:10:00,13.15,13.16,13.14,13.15,239660.0,13.15,13.16,13.14,13.15,239660.0
2023-09-18 15:15:00,13.15,13.16,13.14,13.15,231078.0,13.15,13.16,13.14,13.15,231078.0
2023-09-18 15:20:00,13.15,13.15,13.13,13.14,121458.0,13.15,13.15,13.13,13.14,121458.0
2023-09-18 15:25:00,13.13,13.15,13.13,13.15,144953.0,13.13,13.15,13.13,13.15,144953.0
2023-09-18 15:30:00,13.15,13.15,13.13,13.14,365005.0,13.15,13.15,13.13,13.14,365005.0
2023-09-18 15:35:00,13.14,13.14,13.12,13.13,294053.0,13.14,13.14,13.12,13.13,294053.0
2023-09-18 15:40:00,13.13,13.13,13.1,13.11,218105.0,13.13,13.13,13.1,13.11,218105.0
2023-09-18 15:45:00,13.11,13.11,13.09,13.1,392642.0,13.11,13.11,13.09,13.1,392642.0
2023-09-18 15:50:00,13.1,13.1,13.08,13.09,624808.0,13.1,13.1,13.08,13.09,624808.0
2023-09-18 15:55:00,13.09,13.11,13.08,13.1,1234137.0,13.09,13.11,13.08,13.1,1234137.0
2023-09-19 09:30:00,13.09,13.1,13.05,13.1,462088.0,13.09,13.1,13.05,13.1,462088.0
2023-09-19 09:35:00,13.09,13.2,13.09,13.19,271133.0,13.09,13.2,13.09,13.19,271133.0
2023-09-19 09:40:00,13.19,13.2,13.15,13.15,155609.0,13.19,13.2,13.15,13.15,155609.0
2023-09-19 09:45:00,13.15,13.16,13.12,13.13,142082.0,13.15,13.16,13.12,13.13,142082.0
2023-09-19 09:50:00,13.13,13.16,13.12,13.16,545627.0,13.13,13.16,13.12,13.16,545627.0
2023-09-19 09:55:00,13.15,13.16,13.1,13.11,951361.0,13.15,13.16,13.1,13.11,951361.0
2023-09-19 10:00:00,13.11,13.11,13.08,13.1,185641.0,13.11,13.11,13.08,13.1,185641.0
2023-09-19 10:05:00,13.1,13.14,13.09,13.14,218926.0,13.1,13.14,13.09,13.14,218926.0
2023-09-19 10:10:00,13.13,13.16,13.13,13.14,142315.0,13.13,13.16,13.13,13.14,142315.0
2023-09-19 10:15:00,13.14,13.15,13.11,13.13,263477.0,13.14,13.15,13.11,13.13,263477.0
2023-09-19 10:20:00,13.13,13.15,13.12,13.13,192699.0,13.13,13.15,13.12,13.13,192699.0
2023-09-19 10:25:00,13.13,13.15,13.12,13.13,202602.0,13.13,13.15,13.12,13.13,202602.0
2023-09-19 10:30:00,13.13,13.14,13.1,13.11,365220.0,13.13,13.14,13.1,13.11,365220.0
2023-09-19 10:35:00,13.12,13.15,13.11,13.12,333148.0,13.12,13.15,13.11,13.12,333148.0
2023-09-19 10:40:00,13.12,13.13,13.1,13.12,268281.0,13.12,13.13,13.1,13.12,268281.0
2023-09-19 10:45:00,13.13,13.13,13.11,13.12,144183.0,13.13,13.13,13.11,13.12,144183.0
2023-09-19 10:50:00,13.12,13.13,13.11,13.13,89017.0,13.12,13.13,13.11,13.13,89017.0
2023-09-19 10:55:00,13.13,13.13,13.11,13.11,165671.0,13.13,13.13,13.11,13.11,165671.0
2023-09-19 11:00:00,13.11,13.13,13.11,13.12,138151.0,13.11,13.13,13.11,13.12,138151.0
2023-09-19 11:05:00,13.13,13.17,13.12,13.17,285969.0,13.13,13.17,13.12,13.17,285969.0
2023-09-19 11:10:00,13.16,13.18,13.15,13.17,499160.0,13.16,13.18,13.15,13.17,499160.0
2023-09-19 11:15:00,13.17,13.24,13.16,13.23,515099.0,13.17,13.24,13.16,13.23,515099.0
2023-09-19 11:20:00,13.23,13.24,13.2,13.21,295124.0,13.23,13.24,13.2,13.21,295124.0
2023-09-19 11:25:00,13.21,13.25,13.2,13.24,421306.0,13.21,13.25,13.2,13.24,421306.0
2023-09-19 11:30:00,13.24,13.25,13.23,13.24,509577.0,13.24,13.25,13.23,13.24,509577.0
2023-09-19 11:35:00,13.23,13.24,13.21,13.21,141646.0,13.23,13.24,13.21,13.21,141646.0
2023-09-19 11:40:00,13.21,13.23,13.18,13.23,514218.0,13.21,13.23,13.18,13.23,514218.0
2023-09-19 11:45:00,13.22,13.23,13.2,13.21,307027.0,13.22,13.23,13.2,13.21,307027.0
2023-09-19 11:50:00,13.21,13.23,13.2,13.21,261439.0,13.21,13.23,13.2,13.21,261439.0
2023-09-19 11:55:00,13.21,13.26,13.21,13.26,388115.0,13.21,13.26,13.21,13.26,388115.0
2023-09-19 12:00:00,13.26,13.29,13.25,13.26,593719.0,13.26,13.29,13.25,13.26,593719.0
2023-09-19 12:05:00,13.25,13.26,13.23,13.24,326128.0,13.25,13.26,13.23,13.24,326128.0
2023-09-19 12:10:00,13.23,13.27,13.23,13.26,371463.0,13.23,13.27,13.23,13.26,371463.0
2023-09-19 12:15:00,13.26,13.3,13.25,13.29,339640.0,13.26,13.3,13.25,13.29,339640.0
2023-09-19 12:20:00,13.29,13.29,13.27,13.27,226987.0,13.29,13.29,13.27,13.27,226987.0
2023-09-19 12:25:00,13.28,13.3,13.27,13.29,190915.0,13.28,13.3,13.27,13.29,190915.0
2023-09-19 12:30:00,13.29,13.3,13.25,13.27,272592.0,13.29,13.3,13.25,13.27,272592.0
2023-09-19 12:35:00,13.27,13.27,13.23,13.25,338542.0,13.27,13.27,13.23,13.25,338542.0
2023-09-19 12:40:00,13.25,13.26,13.24,13.25,93502.0,13.25,13.26,13.24,13.25,93502.0
2023-09-19 12:45:00,13.25,13.26,13.23,13.24,202302.0,13.25,13.26,13.23,13.24,202302.0
2023-09-19 12:50:00,13.24,13.25,13.23,13.25,115136.0,13.24,13.25,13.23,13.25,115136.0
2023-09-19 12:55:00,13.24,13.26,13.24,13.26,128156.0,13.24,13.26,13.24,13.26,128156.0
2023-09-19 13:00:00,13.26,13.26,13.24,13.26,213393.0,13.26,13.26,13.24,13.26,213393.0
2023-09-19 13:05:00,13.26,13.28,13.25,13.27,162287.0,13.26,13.28,13.25,13.27,162287.0
2023-09-19 13:10:00,13.28,13.3,13.26,13.29,273342.0,13.28,13.3,13.26,13.29,273342.0
2023-09-19 13:15:00,13.29,13.3,13.28,13.29,168846.0,13.29,13.3,13.28,13.29,168846.0
2023-09-19 13:20:00,13.29,13.32,13.29,13.31,326187.0,13.29,13.32,13.29,13.31,326187.0
2023-09-19 13:25:00,13.32,13.33,13.31,13.33,108965.0,13.32,13.33,13.31,13.33,108965.0
2023-09-19 13:30:00,13.33,13.35,13.29,13.29,259830.0,13.33,13.35,13.29,13.29,259830.0
2023-09-19 13:35:00,13.29,13.3,13.27,13.28,219972.0,13.29,13.3,13.27,13.28,219972.0
2023-09-19 13:40:00,13.27,13.29,13.27,13.29,174856.0,13.27,13.29,13.27,13.29,174856.0
2023-09-19 13:45:00,13.29,13.33,13.28,13.31,382828.0,13.29,13.33,13.28,13.31,382828.0
2023-09-19 13:50:00,13.31,13.34,13.31,13.33,282288.0,13.31,13.34,13.31,13.33,282288.0
2023-09-19 13:55:00,13.33,13.33,13.3,13.3,135327.0,13.33,13.33,13.3,13.3,135327.0
2023-09-19 14:00:00,13.31,13.31,13.28,13.29,314799.0,13.31,13.31,13.28,13.29,314799.0
2023-09-19 14:05:00,13.29,13.3,13.28,13.29,150367.0,13.29,13.3,13.28,13.29,150367.0
2023-09-19 14:10:00,13.29,13.3,13.28,13.29,108898.0,13.29,13.3,13.28,13.29,108898.0
2023-09-19 14:15:00,13.28,13.29,13.26,13.28,111297.0,13.28,13.29,13.26,13.28,111297.0
2023-09-19 14:20:00,13.28,13.28,13.24,13.25,105121.0,13.28,13.28,13.24,13.25,105121.0
2023-09-19 14:25:00,13.24,13.26,13.23,13.23,125891.0,13.24,13.26,13.23,13.23,125891.0
2023-09-19 14:30:00,13.23,13.24,13.22,13.23,126345.0,13.23,13.24,13.22,13.23,126345.0
2023-09-19 14:35:00,13.23,13.28,13.22,13.26,544682.0,13.23,13.28,13.22,13.26,544682.0
2023-09-19 14:40:00,13.25,13.27,13.24,13.27,215642.0,13.25,13.27,13.24,13.27,215642.0
2023-09-19 14:45:00,13.26,13.27,13.22,13.22,335661.0,13.26,13.27,13.22,13.22,335661.0
2023-09-19 14:50:00,13.22,13.23,13.2,13.21,211950.0,13.22,13.23,13.2,13.21,211950.0
2023-09-19 14:55:00,13.21,13.22,13.2,13.2,371620.0,13.21,13.22,13.2,13.2,371620.0
2023-09-19 15:00:00,13.2,13.22,13.2,13.21,241140.0,13.2,13.22,13.2,13.21,241140.0
2023-09-19 15:05:00,13.21,13.22,13.2,13.21,135837.0,13.21,13.22,13.2,13.21,135837.0
2023-09-19 15:10:00,13.21,13.21,13.19,13.21,156007.0,13.21,13.21,13.19,13.21,156007.0
2023-09-19 15:15:00,13.2,13.21,13.2,13.2,99319.0,13.2,13.21,13.2,13.2,99319.0
2023-09-19 15:20:00,13.2,13.23,13.2,13.21,294701.0,13.2,13.23,13.2,13.21,294701.0
2023-09-19 15:25:00,13.21,13.22,13.21,13.21,57267.0,13.21,13.22,13.21,13.21,57267.0
2023-09-19 15:30:00,13.21,13.22,13.2,13.2,158031.0,13.21,13.22,13.2,13.2,158031.0
2023-09-19 15:35:00,13.2,13.21,13.19,13.2,343995.0,13.2,13.21,13.19,13.2,343995.0
2023-09-19 15:40:00,13.21,13.21,13.2,13.2,106280.0,13.21,13.21,13.2,13.2,106280.0
2023-09-19 15:45:00,13.2,13.22,13.2,13.21,443608.0,13.2,13.22,13.2,13.21,443608.0
2023-09-19 15:50:00,13.21,13.22,13.2,13.2,559270.0,13.21,13.22,13.2,13.2,559270.0
2023-09-19 15:55:00,13.2,13.21,13.18,13.19,1427157.0,13.2,13.21,13.18,13.19,1427157.0
2023-09-20 09:30:00,13.32,13.35,13.3,13.34,388700.0,13.32,13.35,13.3,13.34,388700.0
2023-09-20 09:35:00,13.35,13.42,13.33,13.41,731559.0,13.35,13.42,13.33,13.41,731559.0
2023-09-20 09:40:00,13.41,13.44,13.4,13.41,749553.0,13.41,13.44,13.4,13.41,749553.0
2023-09-20 09:45:00,13.42,13.43,13.37,13.42,512404.0,13.42,13.43,13.37,13.42,512404.0
2023-09-20 09:50:00,13.42,13.47,13.41,13.45,383182.0,13.42,13.47,13.41,13.45,383182.0
2023-09-20 09:55:00,13.45,13.46,13.38,13.42,483729.0,13.45,13.46,13.38,13.42,483729.0
2023-09-20 10:00:00,13.41,13.42,13.39,13.4,203526.0,13.41,13.42,13.39,13.4,203526.0
2023-09-20 10:05:00,13.4,13.43,13.39,13.41,190522.0,13.4,13.43,13.39,13.41,190522.0
2023-09-20 10:10:00,13.42,13.43,13.4,13.43,222618.0,13.42,13.43,13.4,13.43,222618.0
2023-09-20 10:15:00,13.43,13.46,13.42,13.42,308562.0,13.43,13.46,13.42,13.42,308562.0
2023-09-20 10:20:00,13.43,13.47,13.41,13.45,551180.0,13.43,13.47,13.41,13.45,551180.0
2023-09-20 10:25:00,13.44,13.45,13.44,13.45,238954.0,13.44,13.45,13.44,13.45,238954.0
2023-09-20 10:30:00,13.45,13.47,13.42,13.43,493827.0,13.45,13.47,13.42,13.43,493827.0
2023-09-20 10:35:00,13.43,13.43,13.38,13.39,519923.0,13.43,13.43,13.38,13.39,519923.0
2023-09-20 10:40:00,13.39,13.4,13.36,13.37,423342.0,13.39,13.4,13.36,13.37,423342.0
2023-09-20 10:45:00,13.37,13.39,13.35,13.37,479778.0,13.37,13.39,13.35,13.37,479778.0
2023-09-20 10:50:00,13.37,13.39,13.36,13.39,239235.0,13.37,13.39,13.36,13.39,239235.0
2023-09-20 10:55:00,13.38,13.41,13.38,13.41,217755.0,13.38,13.41,13.38,13.41,217755.0
2023-09-20 11:00:00,13.41,13.42,13.37,13.38,371908.0,13.41,13.42,13.37,13.38,371908.0
2023-09-20 11:05:00,13.37,13.38,13.34,13.36,319123.0,13.37,13.38,13.34,13.36,319123.0
2023-09-20 11:10:00,13.35,13.36,13.31,13.33,354539.0,13.35,13.36,13.31,13.33,354539.0
2023-09-20 11:15:00,13.33,13.33,13.28,13.28,383545.0,13.33,13.33,13.28,13.28,383545.0
2023-09-20 11:20:00,13.29,13.29,13.26,13.26,350985.0,13.29,13.29,13.26,13.26,350985.0
2023-09-20 11:25:00,13.27,13.27,13.21,13.24,477386.0,13.27,13.27,13.21,13.24,477386.0
2023-09-20 11:30:00,13.24,13.26,13.23,13.25,360429.0,13.24,13.26,13.23,13.25,360429.0
2023-09-20 11:35:00,13.25,13.3,13.25,13.29,518452.0,13.25,13.3,13.25,13.29,518452.0
2023-09-20 11:40:00,13.29,13.29,13.25,13.26,283346.0,13.29,13.29,13.25,13.26,283346.0
2023-09-20 11:45:00,13.25,13.27,13.24,13.25,275975.0,13.25,13.27,13.24,13.25,275975.0
2023-09-20 11:50:00,13.26,13.27,13.24,13.25,220578.0,13.26,13.27,13.24,13.25,220578.0
2023-09-20 11:55:00,13.25,13.27,13.24,13.26,223648.0,13.25,13.27,13.24,13.26,223648.0
2023-09-20 12:00:00,13.27,13.27,13.24,13.25,151987.0,13.27,13.27,13.24,13.25,151987.0
2023-09-20 12:05:00,13.25,13.25,13.23,13.23,163249.0,13.25,13.25,13.23,13.23,163249.0
2023-09-20 12:10:00,13.24,13.25,13.23,13.24,94747.0,13.24,13.25,13.23,13.24,94747.0
2023-09-20 12:15:00,13.25,13.26,13.23,13.24,247778.0,13.25,13.26,13.23,13.24,247778.0
2023-09-20 12:20:00,13.24,13.24,13.22,13.23,162143.0,13.24,13.24,13.22,13.23,162143.0
2023-09-20 12:25:00,13.23,13.24,13.22,13.23,145320.0,13.23,13.24,13.22,13.23,145320.0
2023-09-20 12:30:00,13.23,13.23,13.2,13.21,194444.0,13.23,13.23,13.2,13.21,194444.0
2023-09-20 12:35:00,13.21,13.21,13.17,13.19,351164.0,13.21,13.21,13.17,13.19,351164.0
2023-09-20 12:40:00,13.19,13.23,13.18,13.21,550912.0,13.19,13.23,13.18,13.21,550912.0
2023-09-20 12:45:00,13.21,13.21,13.19,13.21,188991.0,13.21,13.21,13.19,13.21,188991.0
2023-09-20 12:50:00,13.21,13.22,13.2,13.22,76484.0,13.21,13.22,13.2,13.22,76484.0
2023-09-20 12:55:00,13.22,13.22,13.21,13.21,62105.0,13.22,13.22,13.21,13.21,62105.0
2023-09-20 13:00:00,13.21,13.23,13.21,13.23,74624.0,13.21,13.23,13.21,13.23,74624.0
2023-09-20 13:05:00,13.23,13.23,13.21,13.22,123354.0,13.23,13.23,13.21,13.22,123354.0
2023-09-20 13:10:00,13.22,13.23,13.22,13.23,36081.0,13.22,13.23,13.22,13.23,36081.0
2023-09-20 13:15:00,13.22,13.24,13.22,13.23,100917.0,13.22,13.24,13.22,13.23,100917.0
2023-09-20 13:20:00,13.23,13.24,13.21,13.21,142274.0,13.23,13.24,13.21,13.21,142274.0
2023-09-20 13:25:00,13.21,13.22,13.2,13.21,182675.0,13.21,13.22,13.2,13.21,182675.0
2023-09-20 13:30:00,13.21,13.23,13.21,13.21,321049.0,13.21,13.23,13.21,13.21,321049.0
2023-09-20 13:35:00,13.21,13.22,13.2,13.21,72353.0,13.21,13.22,13.2,13.21,72353.0
2023-09-20 13:40:00,13.2,13.21,13.2,13.2,41772.0,13.2,13.21,13.2,13.2,41772.0
2023-09-20 13:45:00,13.2,13.21,13.19,13.21,248309.0,13.2,13.21,13.19,13.21,248309.0
2023-09-20 13:50:00,13.21,13.21,13.19,13.2,59863.0,13.21,13.21,13.19,13.2,59863.0
2023-09-20 13:55:00,13.2,13.21,13.19,13.19,151808.0,13.2,13.21,13.19,13.19,151808.0
2023-09-20 14:00:00,13.19,13.2,13.15,13.17,491606.0,13.19,13.2,13.15,13.17,491606.0
2023-09-20 14:05:00,13.16,13.2,13.15,13.17,354545.0,13.16,13.2,13.15,13.17,354545.0
2023-09-20 14:10:00,13.17,13.2,13.17,13.17,279544.0,13.17,13.2,13.17,13.17,279544.0
2023-09-20 14:15:00,13.17,13.22,13.16,13.21,342085.0,13.17,13.22,13.16,13.21,342085.0
2023-09-20 14:20:00,13.21,13.24,13.2,13.24,255928.0,13.21,13.24,13.2,13.24,255928.0
2023-09-20 14:25:00,13.23,13.25,13.23,13.23,245813.0,13.23,13.25,13.23,13.23,245813.0
2023-09-20 14:30:00,13.23,13.27,13.22,13.23,465711.0,13.23,13.27,13.22,13.23,465711.0
2023-09-20 14:35:00,13.24,13.25,13.22,13.23,321789.0,13.24,13.25,13.22,13.23,321789.0
2023-09-20 14:40:00,13.23,13.24,13.2,13.2,366335.0,13.23,13.24,13.2,13.2,366335.0
2023-09-20 14:45:00,13.2,13.21,13.16,13.17,237385.0,13.2,13.21,13.16,13.17,237385.0
2023-09-20 14:50:00,13.17,13.17,13.13,13.16,590247.0,13.17,13.17,13.13,13.16,590247.0
2023-09-20 14:55:00,13.15,13.17,13.14,13.16,535016.0,13.15,13.17,13.14,13.16,535016.0
2023-09-20 15:00:00,13.16,13.17,13.15,13.15,261900.0,13.16,13.17,13.15,13.15,261900.0
2023-09-20 15:05:00,13.16,13.17,13.14,13.15,259644.0,13.16,13.17,13.14,13.15,259644.0
2023-09-20 15:10:00,13.15,13.16,13.13,13.13,235523.0,13.15,13.16,13.13,13.13,235523.0
2023-09-20 15:15:00,13.13,13.14,13.11,13.12,241658.0,13.13,13.14,13.11,13.12,241658.0
2023-09-20 15:20:00,13.12,13.13,13.11,13.13,227542.0,13.12,13.13,13.11,13.13,227542.0
2023-09-20 15:25:00,13.13,13.16,13.12,13.15,423235.0,13.13,13.16,13.12,13.15,423235.0
2023-09-20 15:30:00,13.16,13.17,13.12,13.13,365870.0,13.16,13.17,13.12,13.13,365870.0
2023-09-20 15:35:00,13.12,13.13,13.09,13.1,396681.0,13.12,13.13,13.09,13.1,396681.0
2023-09-20 15:40:00,13.1,13.11,13.09,13.1,710023.0,13.1,13.11,13.09,13.1,710023.0
2023-09-20 15:45:00,13.1,13.11,13.09,13.11,470817.0,13.1,13.11,13.09,13.11,470817.0
2023-09-20 15:50:00,13.1,13.11,13.08,13.09,622089.0,13.1,13.11,13.08,13.09,622089.0
2023-09-20 15:55:00,13.08,13.09,13.04,13.07,1394873.0,13.08,13.09,13.04,13.07,1394873.0
2023-09-21 09:30:00,12.98,13.07,12.93,13.06,931399.0,12.98,13.07,12.93,13.06,931399.0
2023-09-21 09:35:00,13.05,13.07,13.01,13.02,410466.0,13.05,13.07,13.01,13.02,410466.0
2023-09-21 09:40:00,13.02,13.04,12.97,12.98,251987.0,13.02,13.04,12.97,12.98,251987.0
2023-09-21 09:45:00,12.98,13.01,12.95,13.01,317733.0,12.98,13.01,12.95,13.01,317733.0
2023-09-21 09:50:00,13.01,13.05,12.98,13.0,343780.0,13.01,13.05,12.98,13.0,343780.0
2023-09-21 09:55:00,13.0,13.04,12.99,13.03,216722.0,13.0,13.04,12.99,13.03,216722.0
2023-09-21 10:00:00,13.02,13.07,13.02,13.05,213222.0,13.02,13.07,13.02,13.05,213222.0
2023-09-21 10:05:00,13.05,13.11,13.03,13.1,304696.0,13.05,13.11,13.03,13.1,304696.0
2023-09-21 10:10:00,13.1,13.13,13.08,13.11,298574.0,13.1,13.13,13.08,13.11,298574.0
2023-09-21 10:15:00,13.11,13.17,13.1,13.15,529909.0,13.11,13.17,13.1,13.15,529909.0
2023-09-21 10:20:00,13.15,13.19,13.14,13.17,412681.0,13.15,13.19,13.14,13.17,412681.0
2023-09-21 10:25:00,13.17,13.17,13.14,13.15,469975.0,13.17,13.17,13.14,13.15,469975.0
2023-09-21 10:30:00,13.14,13.18,13.14,13.15,350920.0,13.14,13.18,13.14,13.15,350920.0
2023-09-21 10:35:00,13.14,13.19,13.13,13.19,326189.0,13.14,13.19,13.13,13.19,326189.0
2023-09-21 10:40:00,13.18,13.25,13.18,13.23,710890.0,13.18,13.25,13.18,13.23,710890.0
2023-09-21 10:45:00,13.23,13.23,13.16,13.17,643503.0,13.23,13.23,13.16,13.17,643503.0
2023-09-21 10:50:00,13.16,13.2,13.15,13.18,428962.0,13.16,13.2,13.15,13.18,428962.0
2023-09-21 10:55:00,13.18,13.19,13.13,13.13,386812.0,13.18,13.19,13.13,13.13,386812.0
2023-09-21 11:00:00,13.13,13.14,13.09,13.11,443119.0,13.13,13.14,13.09,13.11,443119.0
2023-09-21 11:05:00,13.11,13.13,13.08,13.1,385055.0,13.11,13.13,13.08,13.1,385055.0
2023-09-21 11:10:00,13.1,13.13,13.08,13.09,263281.0,13.1,13.13,13.08,13.09,263281.0
2023-09-21 11:15:00,13.09,13.1,13.07,13.1,293316.0,13.09,13.1,13.07,13.1,293316.0
2023-09-21 11:20:00,13.1,13.13,13.09,13.1,423535.0,13.1,13.13,13.09,13.1,423535.0
2023-09-21 11:25:00,13.1,13.11,13.09,13.09,150676.0,13.1,13.11,13.09,13.09,150676.0
2023-09-21 11:30:00,13.1,13.16,13.09,13.16,487002.0,13.1,13.16,13.09,13.16,487002.0
2023-09-21 11:35:00,13.16,13.17,13.14,13.15,300849.0,13.16,13.17,13.14,13.15,300849.0
2023-09-21 11:40:00,13.14,13.15,13.11,13.15,313446.0,13.14,13.15,13.11,13.15,313446.0
2023-09-21 11:45:00,13.14,13.15,13.13,13.15,147954.0,13.14,13.15,13.13,13.15,147954.0
2023-09-21 11:50:00,13.15,13.16,13.14,13.14,139684.0,13.15,13.16,13.14,13.14,139684.0
2023-09-21 11:55:00,13.15,13.18,13.14,13.18,330956.0,13.15,13.18,13.14,13.18,330956.0
2023-09-21 12:00:00,13.18,13.2,13.16,13.18,326834.0,13.18,13.2,13.16,13.18,326834.0
2023-09-21 12:05:00,13.18,13.18,13.17,13.18,83800.0,13.18,13.18,13.17,13.18,83800.0
2023-09-21 12:10:00,13.18,13.21,13.17,13.21,342986.0,13.18,13.21,13.17,13.21,342986.0
2023-09-21 12:15:00,13.21,13.22,13.2,13.21,191545.0,13.21,13.22,13.2,13.21,191545.0
2023-09-21 12:20:00,13.21,13.23,13.21,13.23,218968.0,13.21,13.23,13.21,13.23,218968.0
2023-09-21 12:25:00,13.23,13.24,13.21,13.21,287560.0,13.23,13.24,13.21,13.21,287560.0
2023-09-21 12:30:00,13.22,13.22,13.21,13.21,130241.0,13.22,13.22,13.21,13.21,130241.0
2023-09-21 12:35:00,13.22,13.22,13.19,13.2,193248.0,13.22,13.22,13.19,13.2,193248.0
2023-09-21 12:40:00,13.2,13.21,13.18,13.19,195627.0,13.2,13.21,13.18,13.19,195627.0
2023-09-21 12:45:00,13.19,13.19,13.18,13.19,142287.0,13.19,13.19,13.18,13.19,142287.0
2023-09-21 12:50:00,13.19,13.2,13.17,13.18,324569.0,13.19,13.2,13.17,13.18,324569.0
2023-09-21 12:55:00,13.18,13.2,13.17,13.19,350130.0,13.18,13.2,13.17,13.19,350130.0
2023-09-21 13:00:00,13.19,13.19,13.17,13.19,129722.0,13.19,13.19,13.17,13.19,129722.0
2023-09-21 13:05:00,13.19,13.21,13.18,13.21,98400.0,13.19,13.21,13.18,13.21,98400.0
2023-09-21 13:10:00,13.21,13.21,13.18,13.19,186623.0,13.21,13.21,13.18,13.19,186623.0
2023-09-21 13:15:00,13.19,13.23,13.19,13.23,228020.0,13.19,13.23,13.19,13.23,228020.0
2023-09-21 13:20:00,13.23,13.25,13.22,13.25,176090.0,13.23,13.25,13.22,13.25,176090.0
2023-09-21 13:25:00,13.25,13.27,13.24,13.26,743386.0,13.25,13.27,13.24,13.26,743386.0
2023-09-21 13:30:00,13.25,13.26,13.22,13.23,250901.0,13.25,13.26,13.22,13.23,250901.0
2023-09-21 13:35:00,13.23,13.23,13.2,13.21,151567.0,13.23,13.23,13.2,13.21,151567.0
2023-09-21 13:40:00,13.21,13.22,13.19,13.2,141109.0,13.21,13.22,13.19,13.2,141109.0
2023-09-21 13:45:00,13.2,13.21,13.19,13.21,84788.0,13.2,13.21,13.19,13.21,84788.0
2023-09-21 13:50:00,13.21,13.22,13.2,13.21,153610.0,13.21,13.22,13.2,13.21,153610.0
2023-09-21 13:55:00,13.22,13.24,13.21,13.24,125954.0,13.22,13.24,13.21,13.24,125954.0
2023-09-21 14:00:00,13.24,13.25,13.22,13.23,234842.0,13.24,13.25,13.22,13.23,234842.0
2023-09-21 14:05:00,13.23,13.23,13.21,13.21,140613.0,13.23,13.23,13.21,13.21,140613.0
2023-09-21 14:10:00,13.21,13.22,13.19,13.2,156704.0,13.21,13.22,13.19,13.2,156704.0
2023-09-21 14:15:00,13.2,13.2,13.18,13.19,64705.0,13.2,13.2,13.18,13.19,64705.0
2023-09-21 14:20:00,13.19,13.19,13.17,13.17,136725.0,13.19,13.19,13.17,13.17,136725.0
2023-09-21 14:25:00,13.18,13.18,13.15,13.17,101479.0,13.18,13.18,13.15,13.17,101479.0
2023-09-21 14:30:00,13.17,13.17,13.14,13.15,178276.0,13.17,13.17,13.14,13.15,178276.0
2023-09-21 14:35:00,13.15,13.17,13.14,13.16,107440.0,13.15,13.17,13.14,13.16,107440.0
2023-09-21 14:40:00,13.15,13.17,13.15,13.17,102632.0,13.15,13.17,13.15,13.17,102632.0
2023-09-21 14:45:00,13.17,13.17,13.15,13.16,124686.0,13.17,13.17,13.15,13.16,124686.0
2023-09-21 14:50:00,13.16,13.16,13.13,13.13,166638.0,13.16,13.16,13.13,13.13,166638.0
2023-09-21 14:55:00,13.13,13.14,13.12,13.13,121337.0,13.13,13.14,13.12,13.13,121337.0
2023-09-21 15:00:00,13.13,13.13,13.12,13.13,72294.0,13.13,13.13,13.12,13.13,72294.0
2023-09-21 15:05:00,13.13,13.13,13.11,13.13,154472.0,13.13,13.13,13.11,13.13,154472.0
2023-09-21 15:10:00,13.13,13.13,13.1,13.11,187735.0,13.13,13.13,13.1,13.11,187735.0
2023-09-21 15:15:00,13.11,13.11,13.08,13.09,200730.0,13.11,13.11,13.08,13.09,200730.0
2023-09-21 15:20:00,13.08,13.1,13.08,13.09,193674.0,13.08,13.1,13.08,13.09,193674.0
2023-09-21 15:25:00,13.09,13.09,13.06,13.07,226368.0,13.09,13.09,13.06,13.07,226368.0
2023-09-21 15:30:00,13.07,13.08,13.06,13.08,333956.0,13.07,13.08,13.06,13.08,333956.0
2023-09-21 15:35:00,13.08,13.09,13.06,13.06,251505.0,13.08,13.09,13.06,13.06,251505.0
2023-09-21 15:40:00,13.07,13.07,13.04,13.07,396719.0,13.07,13.07,13.04,13.07,396719.0
2023-09-21 15:45:00,13.06,13.07,13.05,13.07,440726.0,13.06,13.07,13.05,13.07,440726.0
2023-09-21 15:50:00,13.06,13.08,13.05,13.08,656055.0,13.06,13.08,13.05,13.08,656055.0
2023-09-21 15:55:00,13.07,13.08,13.05,13.06,1021582.0,13.07,13.08,13.05,13.06,1021582.0
2023-09-22 09:30:00,13.09,13.16,13.08,13.12,491994.0,13.09,13.16,13.08,13.12,491994.0
2023-09-22 09:35:00,13.12,13.16,13.1,13.12,282703.0,13.12,13.16,13.1,13.12,282703.0
2023-09-22 09:40:00,13.11,13.12,12.98,12.98,412277.0,13.11,13.12,12.98,12.98,412277.0
2023-09-22 09:45:00,12.99,13.04,12.98,13.03,325847.0,12.99,13.04,12.98,13.03,325847.0
2023-09-22 09:50:00,13.03,13.05,12.99,13.0,300819.0,13.03,13.05,12.99,13.0,300819.0
2023-09-22 09:55:00,13.0,13.02,12.99,13.01,225501.0,13.0,13.02,12.99,13.01,225501.0
2023-09-22 10:00:00,13.01,13.05,12.99,13.04,563421.0,13.01,13.05,12.99,13.04,563421.0
2023-09-22 10:05:00,13.03,13.07,13.03,13.05,317786.0,13.03,13.07,13.03,13.05,317786.0
2023-09-22 10:10:00,13.04,13.1,13.03,13.05,497920.0,13.04,13.1,13.03,13.05,497920.0
2023-09-22 10:15:00,13.05,13.05,12.98,13.01,493429.0,13.05,13.05,12.98,13.01,493429.0
2023-09-22 10:20:00,13.01,13.04,12.99,13.03,314613.0,13.01,13.04,12.99,13.03,314613.0
2023-09-22 10:25:00,13.02,13.03,12.99,13.01,207729.0,13.02,13.03,12.99,13.01,207729.0
2023-09-22 10:30:00,13.01,13.05,13.01,13.04,244901.0,13.01,13.05,13.01,13.04,244901.0
2023-09-22 10:35:00,13.04,13.06,13.03,13.04,236483.0,13.04,13.06,13.03,13.04,236483.0
2023-09-22 10:40:00,13.04,13.05,13.01,13.02,243814.0,13.04,13.05,13.01,13.02,243814.0
2023-09-22 10:45:00,13.02,13.06,13.01,13.04,222382.0,13.02,13.06,13.01,13.04,222382.0
2023-09-22 10:50:00,13.04,13.06,13.02,13.05,377265.0,13.04,13.06,13.02,13.05,377265.0
2023-09-22 10:55:00,13.05,13.06,13.02,13.02,271386.0,13.05,13.06,13.02,13.02,271386.0
2023-09-22 11:00:00,13.03,13.03,12.99,12.99,381316.0,13.03,13.03,12.99,12.99,381316.0
2023-09-22 11:05:00,12.99,13.0,12.96,12.99,411414.0,12.99,13.0,12.96,12.99,411414.0
2023-09-22 11:10:00,12.99,13.01,12.98,13.01,250223.0,12.99,13.01,12.98,13.01,250223.0
2023-09-22 11:15:00,13.01,13.05,13.0,13.04,246342.0,13.01,13.05,13.0,13.04,246342.0
2023-09-22 11:20:00,13.05,13.06,13.04,13.06,318273.0,13.05,13.06,13.04,13.06,318273.0
2023-09-22 11:25:00,13.06,13.08,13.05,13.07,437053.0,13.06,13.08,13.05,13.07,437053.0
2023-09-22 11:30:00,13.07,13.07,13.04,13.05,161357.0,13.07,13.07,13.04,13.05,161357.0
2023-09-22 11:35:00,13.04,13.06,13.03,13.03,156248.0,13.04,13.06,13.03,13.03,156248.0
2023-09-22 11:40:00,13.04,13.04,12.98,12.98,391710.0,13.04,13.04,12.98,12.98,391710.0
2023-09-22 11:45:00,12.98,12.99,12.96,12.96,428401.0,12.98,12.99,12.96,12.96,428401.0
2023-09-22 11:50:00,12.96,12.97,12.95,12.96,172413.0,12.96,12.97,12.95,12.96,172413.0
2023-09-22 11:55:00,12.96,12.97,12.93,12.95,284781.0,12.96,12.97,12.93,12.95,284781.0
2023-09-22 12:00:00,12.94,12.96,12.93,12.93,298885.0,12.94,12.96,12.93,12.93,298885.0
2023-09-22 12:05:00,12.94,12.94,12.93,12.94,196101.0,12.94,12.94,12.93,12.94,196101.0
2023-09-22 12:10:00,12.94,12.94,12.92,12.93,141231.0,12.94,12.94,12.92,12.93,141231.0
2023-09-22 12:15:00,12.93,12.98,12.92,12.97,342389.0,12.93,12.98,12.92,12.97,342389.0
2023-09-22 12:20:00,12.97,12.98,12.95,12.97,222739.0,12.97,12.98,12.95,12.97,222739.0
2023-09-22 12:25:00,12.96,12.97,12.94,12.95,127864.0,12.96,12.97,12.94,12.95,127864.0
2023-09-22 12:30:00,12.95,12.97,12.92,12.94,341163.0,12.95,12.97,12.92,12.94,341163.0
2023-09-22 12:35:00,12.94,12.95,12.93,12.95,247005.0,12.94,12.95,12.93,12.95,247005.0
2023-09-22 12:40:00,12.94,12.96,12.93,12.96,358604.0,12.94,12.96,12.93,12.96,358604.0
2023-09-22 12:45:00,12.96,12.96,12.94,12.95,168578.0,12.96,12.96,12.94,12.95,168578.0
2023-09-22 12:50:00,12.95,12.96,12.93,12.95,273535.0,12.95,12.96,12.93,12.95,273535.0
2023-09-22 12:55:00,12.95,12.95,12.93,12.94,138049.0,12.95,12.95,12.93,12.94,138049.0
2023-09-22 13:00:00,12.94,12.97,12.93,12.96,150866.0,12.94,12.97,12.93,12.96,150866.0
2023-09-22 13:05:00,12.96,12.98,12.94,12.97,329168.0,12.96,12.98,12.94,12.97,329168.0
2023-09-22 13:10:00,12.98,12.99,12.97,12.97,202763.0,12.98,12.99,12.97,12.97,202763.0
2023-09-22 13:15:00,12.98,12.98,12.95,12.95,162868.0,12.98,12.98,12.95,12.95,162868.0
2023-09-22 13:20:00,12.96,12.96,12.91,12.92,295748.0,12.96,12.96,12.91,12.92,295748.0
2023-09-22 13:25:00,12.92,12.94,12.92,12.92,104269.0,12.92,12.94,12.92,12.92,104269.0
2023-09-22 13:30:00,12.92,12.93,12.9,12.91,228494.0,12.92,12.93,12.9,12.91,228494.0
2023-09-22 13:35:00,12.91,12.92,12.9,12.9,382498.0,12.91,12.92,12.9,12.9,382498.0
2023-09-22 13:40:00,12.91,12.92,12.88,12.88,359151.0,12.91,12.92,12.88,12.88,359151.0
2023-09-22 13:45:00,12.88,12.9,12.88,12.89,127292.0,12.88,12.9,12.88,12.89,127292.0
2023-09-22 13:50:00,12.89,12.93,12.89,12.92,382750.0,12.89,12.93,12.89,12.92,382750.0
2023-09-22 13:55:00,12.92,12.93,12.9,12.9,133663.0,12.92,12.93,12.9,12.9,133663.0
2023-09-22 14:00:00,12.91,12.92,12.89,12.92,115208.0,12.91,12.92,12.89,12.92,115208.0
2023-09-22 14:05:00,12.92,12.92,12.89,12.89,84349.0,12.92,12.92,12.89,12.89,84349.0
2023-09-22 14:10:00,12.9,12.9,12.88,12.9,76673.0,12.9,12.9,12.88,12.9,76673.0
2023-09-22 14:15:00,12.89,12.9,12.87,12.88,259205.0,12.89,12.9,12.87,12.88,259205.0
2023-09-22 14:20:00,12.88,12.9,12.86,12.87,269915.0,12.88,12.9,12.86,12.87,269915.0
2023-09-22 14:25:00,12.87,12.9,12.86,12.88,284284.0,12.87,12.9,12.86,12.88,284284.0
2023-09-22 14:30:00,12.89,12.89,12.87,12.88,132315.0,12.89,12.89,12.87,12.88,132315.0
2023-09-22 14:35:00,12.88,12.89,12.86,12.86,226547.0,12.88,12.89,12.86,12.86,226547.0
2023-09-22 14:40:00,12.87,12.89,12.86,12.88,199432.0,12.87,12.89,12.86,12.88,199432.0
2023-09-22 14:45:00,12.88,12.9,12.87,12.9,143183.0,12.88,12.9,12.87,12.9,143183.0
2023-09-22 14:50:00,12.9,12.91,12.88,12.88,267302.0,12.9,12.91,12.88,12.88,267302.0
2023-09-22 14:55:00,12.89,12.89,12.88,12.88,54941.0,12.89,12.89,12.88,12.88,54941.0
2023-09-22 15:00:00,12.88,12.92,12.88,12.91,179745.0,12.88,12.92,12.88,12.91,179745.0
2023-09-22 15:05:00,12.91,12.97,12.9,12.97,377820.0,12.91,12.97,12.9,12.97,377820.0
2023-09-22 15:10:00,12.97,12.99,12.96,12.98,573981.0,12.97,12.99,12.96,12.98,573981.0
2023-09-22 15:15:00,12.98,12.99,12.97,12.98,177253.0,12.98,12.99,12.97,12.98,177253.0
2023-09-22 15:20:00,12.98,13.0,12.96,12.99,242156.0,12.98,13.0,12.96,12.99,242156.0
2023-09-22 15:25:00,12.99,12.99,12.97,12.98,60030.0,12.99,12.99,12.97,12.98,60030.0
2023-09-22 15:30:00,12.98,13.0,12.95,12.96,442688.0,12.98,13.0,12.95,12.96,442688.0
2023-09-22 15:35:00,12.96,12.97,12.95,12.97,128195.0,12.96,12.97,12.95,12.97,128195.0
2023-09-22 15:40:00,12.96,12.97,12.94,12.94,213049.0,12.96,12.97,12.94,12.94,213049.0
2023-09-22 15:45:00,12.94,12.95,12.93,12.94,316284.0,12.94,12.95,12.93,12.94,316284.0
2023-09-22 15:50:00,12.93,12.94,12.89,12.9,615678.0,12.93,12.94,12.89,12.9,615678.0
2023-09-22 15:55:00,12.9,12.91,12.89,12.9,1605216.0,12.9,12.91,12.89,12.9,1605216.0
2023-09-25 09:30:00,12.79,12.9,12.79,12.87,477736.0,12.79,12.9,12.79,12.87,477736.0
2023-09-25 09:35:00,12.88,12.89,12.8,12.83,405319.0,12.88,12.89,12.8,12.83,405319.0
2023-09-25 09:40:00,12.83,12.87,12.82,12.84,298841.0,12.83,12.87,12.82,12.84,298841.0
2023-09-25 09:45:00,12.83,12.88,12.8,12.87,256877.0,12.83,12.88,12.8,12.87,256877.0
2023-09-25 09:50:00,12.87,12.89,12.84,12.84,367596.0,12.87,12.89,12.84,12.84,367596.0
2023-09-25 09:55:00,12.85,12.87,12.83,12.84,246346.0,12.85,12.87,12.83,12.84,246346.0
2023-09-25 10:00:00,12.84,12.85,12.8,12.82,165595.0,12.84,12.85,12.8,12.82,165595.0
2023-09-25 10:05:00,12.82,12.82,12.77,12.78,375917.0,12.82,12.82,12.77,12.78,375917.0
2023-09-25 10:10:00,12.77,12.79,12.73,12.74,637130.0,12.77,12.79,12.73,12.74,637130.0
2023-09-25 10:15:00,12.74,12.79,12.73,12.77,316590.0,12.74,12.79,12.73,12.77,316590.0
2023-09-25 10:20:00,12.78,12.81,12.77,12.78,149247.0,12.78,12.81,12.77,12.78,149247.0
2023-09-25 10:25:00,12.79,12.79,12.75,12.75,142779.0,12.79,12.79,12.75,12.75,142779.0
2023-09-25 10:30:00,12.76,12.77,12.74,12.77,290049.0,12.76,12.77,12.74,12.77,290049.0
2023-09-25 10:35:00,12.76,12.78,12.74,12.77,342369.0,12.76,12.78,12.74,12.77,342369.0
2023-09-25 10:40:00,12.77,12.78,12.75,12.76,320484.0,12.77,12.78,12.75,12.76,320484.0
2023-09-25 10:45:00,12.75,12.77,12.74,12.74,351383.0,12.75,12.77,12.74,12.74,351383.0
2023-09-25 10:50:00,12.74,12.75,12.71,12.73,467444.0,12.74,12.75,12.71,12.73,467444.0
2023-09-25 10:55:00,12.74,12.75,12.71,12.75,326878.0,12.74,12.75,12.71,12.75,326878.0
2023-09-25 11:00:00,12.75,12.77,12.72,12.77,435653.0,12.75,12.77,12.72,12.77,435653.0
2023-09-25 11:05:00,12.77,12.79,12.76,12.79,270327.0,12.77,12.79,12.76,12.79,270327.0
2023-09-25 11:10:00,12.79,12.81,12.78,12.8,277514.0,12.79,12.81,12.78,12.8,277514.0
2023-09-25 11:15:00,12.79,12.87,12.79,12.85,561064.0,12.79,12.87,12.79,12.85,561064.0
2023-09-25 11:20:00,12.86,12.87,12.85,12.86,360033.0,12.86,12.87,12.85,12.86,360033.0
2023-09-25 11:25:00,12.86,12.86,12.81,12.81,375402.0,12.86,12.86,12.81,12.81,375402.0
2023-09-25 11:30:00,12.81,12.85,12.81,12.83,409140.0,12.81,12.85,12.81,12.83,409140.0
2023-09-25 11:35:00,12.83,12.85,12.8,12.8,248513.0,12.83,12.85,12.8,12.8,248513.0
2023-09-25 11:40:00,12.8,12.8,12.77,12.79,366504.0,12.8,12.8,12.77,12.79,366504.0
2023-09-25 11:45:00,12.79,12.8,12.77,12.78,284323.0,12.79,12.8,12.77,12.78,284323.0
2023-09-25 11:50:00,12.78,12.82,12.78,12.8,238534.0,12.78,12.82,12.78,12.8,238534.0
2023-09-25 11:55:00,12.8,12.83,12.8,12.83,145258.0,12.8,12.83,12.8,12.83,145258.0
2023-09-25 12:00:00,12.83,12.85,12.81,12.85,165919.0,12.83,12.85,12.81,12.85,165919.0
2023-09-25 12:05:00,12.85,12.87,12.85,12.87,112828.0,12.85,12.87,12.85,12.87,112828.0
2023-09-25 12:10:00,12.87,12.87,12.85,12.87,139872.0,12.87,12.87,12.85,12.87,139872.0
2023-09-25 12:15:00,12.87,12.89,12.86,12.88,149435.0,12.87,12.89,12.86,12.88,149435.0
2023-09-25 12:20:00,12.88,12.89,12.88,12.89,55933.0,12.88,12.89,12.88,12.89,55933.0
2023-09-25 12:25:00,12.88,12.9,12.88,12.89,163196.0,12.88,12.9,12.88,12.89,163196.0
2023-09-25 12:30:00,12.89,12.9,12.88,12.9,73946.0,12.89,12.9,12.88,12.9,73946.0
2023-09-25 12:35:00,12.89,12.9,12.88,12.9,259276.0,12.89,12.9,12.88,12.9,259276.0
2023-09-25 12:40:00,12.9,12.9,12.89,12.9,70111.0,12.9,12.9,12.89,12.9,70111.0
2023-09-25 12:45:00,12.9,12.9,12.89,12.89,46454.0,12.9,12.9,12.89,12.89,46454.0
2023-09-25 12:50:00,12.9,12.9,12.87,12.88,245252.0,12.9,12.9,12.87,12.88,245252.0
2023-09-25 12:55:00,12.89,12.9,12.88,12.9,120938.0,12.89,12.9,12.88,12.9,120938.0
2023-09-25 13:00:00,12.9,12.9,12.86,12.86,291942.0,12.9,12.9,12.86,12.86,291942.0
2023-09-25 13:05:00,12.87,12.93,12.87,12.92,299939.0,12.87,12.93,12.87,12.92,299939.0
2023-09-25 13:10:00,12.92,12.97,12.92,12.96,354242.0,12.92,12.97,12.92,12.96,354242.0
2023-09-25 13:15:00,12.95,12.96,12.94,12.95,189503.0,12.95,12.96,12.94,12.95,189503.0
2023-09-25 13:20:00,12.96,12.96,12.92,12.93,335475.0,12.96,12.96,12.92,12.93,335475.0
2023-09-25 13:25:00,12.93,12.94,12.88,12.91,436801.0,12.93,12.94,12.88,12.91,436801.0
2023-09-25 13:30:00,12.9,12.94,12.9,12.93,172163.0,12.9,12.94,12.9,12.93,172163.0
2023-09-25 13:35:00,12.94,12.97,12.93,12.93,557928.0,12.94,12.97,12.93,12.93,557928.0
2023-09-25 13:40:00,12.94,12.94,12.92,12.93,171685.0,12.94,12.94,12.92,12.93,171685.0
2023-09-25 13:45:00,12.94,12.95,12.92,12.93,371546.0,12.94,12.95,12.92,12.93,371546.0
2023-09-25 13:50:00,12.92,12.94,12.91,12.92,210132.0,12.92,12.94,12.91,12.92,210132.0
2023-09-25 13:55:00,12.92,12.92,12.91,12.92,60078.0,12.92,12.92,12.91,12.92,60078.0
2023-09-25 14:00:00,12.92,12.95,12.91,12.95,146710.0,12.92,12.95,12.91,12.95,146710.0
2023-09-25 14:05:00,12.95,12.95,12.94,12.95,109235.0,12.95,12.95,12.94,12.95,109235.0
2023-09-25 14:10:00,12.95,12.97,12.93,12.94,248254.0,12.95,12.97,12.93,12.94,248254.0
2023-09-25 14:15:00,12.94,12.96,12.93,12.96,130967.0,12.94,12.96,12.93,12.96,130967.0
2023-09-25 14:20:00,12.96,12.98,12.93,12.94,323013.0,12.96,12.98,12.93,12.94,323013.0
2023-09-25 14:25:00,12.94,12.98,12.94,12.96,237477.0,12.94,12.98,12.94,12.96,237477.0
2023-09-25 14:30:00,12.96,12.96,12.94,12.96,174005.0,12.96,12.96,12.94,12.96,174005.0
2023-09-25 14:35:00,12.95,12.97,12.94,12.95,130201.0,12.95,12.97,12.94,12.95,130201.0
2023-09-25 14:40:00,12.95,12.95,12.93,12.93,120094.0,12.95,12.95,12.93,12.93,120094.0
2023-09-25 14:45:00,12.94,12.95,12.92,12.93,246997.0,12.94,12.95,12.92,12.93,246997.0
2023-09-25 14:50:00,12.94,12.94,12.91,12.92,154705.0,12.94,12.94,12.91,12.92,154705.0
2023-09-25 14:55:00,12.92,12.92,12.9,12.9,80266.0,12.92,12.92,12.9,12.9,80266.0
2023-09-25 15:00:00,12.91,12.91,12.87,12.88,197229.0,12.91,12.91,12.87,12.88,197229.0
2023-09-25 15:05:00,12.88,12.89,12.87,12.88,240125.0,12.88,12.89,12.87,12.88,240125.0
2023-09-25 15:10:00,12.88,12.9,12.87,12.89,153245.0,12.88,12.9,12.87,12.89,153245.0
2023-09-25 15:15:00,12.9,12.94,12.9,12.93,246993.0,12.9,12.94,12.9,12.93,246993.0
2023-09-25 15:20:00,12.93,12.93,12.89,12.91,331419.0,12.93,12.93,12.89,12.91,331419.0
2023-09-25 15:25:00,12.91,12.91,12.88,12.88,199849.0,12.91,12.91,12.88,12.88,199849.0
2023-09-25 15:30:00,12.88,12.91,12.88,12.89,269438.0,12.88,12.91,12.88,12.89,269438.0
2023-09-25 15:35:00,12.9,12.91,12.89,12.91,250890.0,12.9,12.91,12.89,12.91,250890.0
2023-09-25 15:40:00,12.9,12.91,12.89,12.9,204812.0,12.9,12.91,12.89,12.9,204812.0
2023-09-25 15:45:00,12.9,12.9,12.89,12.89,220336.0,12.9,12.9,12.89,12.89,220336.0
2023-09-25 15:50:00,12.9,12.91,12.88,12.88,780396.0,12.9,12.91,12.88,12.88,780396.0
2023-09-25 15:55:00,12.88,12.93,12.88,12.93,1351608.0,12.88,12.93,12.88,12.93,1351608.0
2023-09-26 09:30:00,12.83,12.94,12.83,12.91,276548.0,12.83,12.94,12.83,12.91,276548.0
2023-09-26 09:35:00,12.91,12.96,12.9,12.96,171621.0,12.91,12.96,12.9,12.96,171621.0
2023-09-26 09:40:00,12.96,13.0,12.95,12.99,235256.0,12.96,13.0,12.95,12.99,235256.0
2023-09-26 09:45:00,13.0,13.04,12.98,13.02,301715.0,13.0,13.04,12.98,13.02,301715.0
2023-09-26 09:50:00,13.01,13.01,12.98,13.0,152315.0,13.01,13.01,12.98,13.0,152315.0
2023-09-26 09:55:00,13.0,13.0,12.97,12.99,359485.0,13.0,13.0,12.97,12.99,359485.0
2023-09-26 10:00:00,13.0,13.02,12.92,12.92,302198.0,13.0,13.02,12.92,12.92,302198.0
2023-09-26 10:05:00,12.92,12.94,12.85,12.87,526139.0,12.92,12.94,12.85,12.87,526139.0
2023-09-26 10:10:00,12.86,12.9,12.86,12.88,383318.0,12.86,12.9,12.86,12.88,383318.0
2023-09-26 10:15:00,12.89,12.91,12.87,12.91,227768.0,12.89,12.91,12.87,12.91,227768.0
2023-09-26 10:20:00,12.91,12.95,12.9,12.93,398352.0,12.91,12.95,12.9,12.93,398352.0
2023-09-26 10:25:00,12.93,13.0,12.93,12.98,389509.0,12.93,13.0,12.93,12.98,389509.0
2023-09-26 10:30:00,12.97,12.99,12.95,12.97,352193.0,12.97,12.99,12.95,12.97,352193.0
2023-09-26 10:35:00,12.96,12.97,12.91,12.94,551797.0,12.96,12.97,12.91,12.94,551797.0
2023-09-26 10:40:00,12.95,12.97,12.94,12.96,306982.0,12.95,12.97,12.94,12.96,306982.0
2023-09-26 10:45:00,12.96,12.98,12.95,12.98,343236.0,12.96,12.98,12.95,12.98,343236.0
2023-09-26 10:50:00,12.98,12.98,12.95,12.97,352012.0,12.98,12.98,12.95,12.97,352012.0
2023-09-26 10:55:00,12.97,12.98,12.94,12.97,440061.0,12.97,12.98,12.94,12.97,440061.0
2023-09-26 11:00:00,12.96,12.98,12.92,12.92,301750.0,12.96,12.98,12.92,12.92,301750.0
2023-09-26 11:05:00,12.92,12.94,12.9,12.91,458076.0,12.92,12.94,12.9,12.91,458076.0
2023-09-26 11:10:00,12.9,12.91,12.87,12.87,346969.0,12.9,12.91,12.87,12.87,346969.0
2023-09-26 11:15:00,12.88,12.9,12.86,12.86,395184.0,12.88,12.9,12.86,12.86,395184.0
2023-09-26 11:20:00,12.87,12.88,12.85,12.86,213368.0,12.87,12.88,12.85,12.86,213368.0
2023-09-26 11:25:00,12.86,12.86,12.83,12.83,249445.0,12.86,12.86,12.83,12.83,249445.0
2023-09-26 11:30:00,12.83,12.85,12.81,12.84,359654.0,12.83,12.85,12.81,12.84,359654.0
2023-09-26 11:35:00,12.84,12.85,12.82,12.84,285502.0,12.84,12.85,12.82,12.84,285502.0
2023-09-26 11:40:00,12.85,12.85,12.83,12.84,178784.0,12.85,12.85,12.83,12.84,178784.0
2023-09-26 11:45:00,12.84,12.85,12.83,12.84,278099.0,12.84,12.85,12.83,12.84,278099.0
2023-09-26 11:50:00,12.84,12.85,12.82,12.83,523755.0,12.84,12.85,12.82,12.83,523755.0
2023-09-26 11:55:00,12.83,12.86,12.81,12.83,449013.0,12.83,12.86,12.81,12.83,449013.0
2023-09-26 12:00:00,12.84,12.86,12.83,12.84,234599.0,12.84,12.86,12.83,12.84,234599.0
2023-09-26 12:05:00,12.83,12.86,12.83,12.84,165612.0,12.83,12.86,12.83,12.84,165612.0
2023-09-26 12:10:00,12.85,12.87,12.83,12.86,501038.0,12.85,12.87,12.83,12.86,501038.0
2023-09-26 12:15:00,12.85,12.86,12.82,12.83,677229.0,12.85,12.86,12.82,12.83,677229.0
2023-09-26 12:20:00,12.84,12.84,12.81,12.82,133815.0,12.84,12.84,12.81,12.82,133815.0
2023-09-26 12:25:00,12.82,12.82,12.8,12.81,151358.0,12.82,12.82,12.8,12.81,151358.0
2023-09-26 12:30:00,12.8,12.83,12.8,12.83,198201.0,12.8,12.83,12.8,12.83,198201.0
2023-09-26 12:35:00,12.83,12.86,12.82,12.86,190392.0,12.83,12.86,12.82,12.86,190392.0
2023-09-26 12:40:00,12.86,12.9,12.85,12.87,411112.0,12.86,12.9,12.85,12.87,411112.0
2023-09-26 12:45:00,12.87,12.88,12.85,12.86,134139.0,12.87,12.88,12.85,12.86,134139.0
2023-09-26 12:50:00,12.86,12.87,12.85,12.86,92899.0,12.86,12.87,12.85,12.86,92899.0
2023-09-26 12:55:00,12.85,12.86,12.83,12.83,98974.0,12.85,12.86,12.83,12.83,98974.0
2023-09-26 13:00:00,12.83,12.85,12.82,12.84,270057.0,12.83,12.85,12.82,12.84,270057.0
2023-09-26 13:05:00,12.84,12.85,12.81,12.85,228236.0,12.84,12.85,12.81,12.85,228236.0
2023-09-26 13:10:00,12.84,12.86,12.83,12.84,213130.0,12.84,12.86,12.83,12.84,213130.0
2023-09-26 13:15:00,12.84,12.85,12.81,12.82,157348.0,12.84,12.85,12.81,12.82,157348.0
2023-09-26 13:20:00,12.81,12.82,12.8,12.81,129213.0,12.81,12.82,12.8,12.81,129213.0
2023-09-26 13:25:00,12.81,12.81,12.77,12.77,239284.0,12.81,12.81,12.77,12.77,239284.0
2023-09-26 13:30:00,12.78,12.78,12.76,12.76,231733.0,12.78,12.78,12.76,12.76,231733.0
2023-09-26 13:35:00,12.77,12.78,12.76,12.78,213454.0,12.77,12.78,12.76,12.78,213454.0
2023-09-26 13:40:00,12.78,12.8,12.77,12.77,193970.0,12.78,12.8,12.77,12.77,193970.0
2023-09-26 13:45:00,12.77,12.78,12.76,12.78,142962.0,12.77,12.78,12.76,12.78,142962.0
2023-09-26 13:50:00,12.77,12.8,12.77,12.79,227043.0,12.77,12.8,12.77,12.79,227043.0
2023-09-26 13:55:00,12.78,12.79,12.76,12.77,126941.0,12.78,12.79,12.76,12.77,126941.0
2023-09-26 14:00:00,12.78,12.78,12.75,12.76,91830.0,12.78,12.78,12.75,12.76,91830.0
2023-09-26 14:05:00,12.76,12.77,12.75,12.76,206620.0,12.76,12.77,12.75,12.76,206620.0
2023-09-26 14:10:00,12.75,12.76,12.75,12.75,161538.0,12.75,12.76,12.75,12.75,161538.0
2023-09-26 14:15:00,12.75,12.76,12.74,12.75,85892.0,12.75,12.76,12.74,12.75,85892.0
2023-09-26 14:20:00,12.75,12.78,12.74,12.78,172760.0,12.75,12.78,12.74,12.78,172760.0
2023-09-26 14:25:00,12.78,12.78,12.74,12.75,130730.0,12.78,12.78,12.74,12.75,130730.0
2023-09-26 14:30:00,12.75,12.77,12.74,12.77,197345.0,12.75,12.77,12.74,12.77,197345.0
2023-09-26 14:35:00,12.77,12.77,12.74,12.75,286371.0,12.77,12.77,12.74,12.75,286371.0
2023-09-26 14:40:00,12.75,12.76,12.73,12.74,254804.0,12.75,12.76,12.73,12.74,254804.0
2023-09-26 14:45:00,12.74,12.75,12.73,12.74,169580.0,12.74,12.75,12.73,12.74,169580.0
2023-09-26 14:50:00,12.74,12.76,12.72,12.72,290180.0,12.74,12.76,12.72,12.72,290180.0
2023-09-26 14:55:00,12.73,12.74,12.72,12.73,180769.0,12.73,12.74,12.72,12.73,180769.0
2023-09-26 15:00:00,12.73,12.75,12.72,12.73,234150.0,12.73,12.75,12.72,12.73,234150.0
2023-09-26 15:05:00,12.74,12.76,12.73,12.75,169442.0,12.74,12.76,12.73,12.75,169442.0
2023-09-26 15:10:00,12.75,12.76,12.73,12.73,149015.0,12.75,12.76,12.73,12.73,149015.0
2023-09-26 15:15:00,12.74,12.74,12.72,12.72,127003.0,12.74,12.74,12.72,12.72,127003.0
2023-09-26 15:20:00,12.72,12.73,12.7,12.71,180330.0,12.72,12.73,12.7,12.71,180330.0
2023-09-26 15:25:00,12.71,12.71,12.7,12.7,189315.0,12.71,12.71,12.7,12.7,189315.0
2023-09-26 15:30:00,12.71,12.72,12.7,12.7,192948.0,12.71,12.72,12.7,12.7,192948.0
2023-09-26 15:35:00,12.71,12.72,12.7,12.7,335281.0,12.71,12.72,12.7,12.7,335281.0
2023-09-26 15:40:00,12.71,12.74,12.7,12.73,621505.0,12.71,12.74,12.7,12.73,621505.0
2023-09-26 15:45:00,12.73,12.73,12.7,12.7,401785.0,12.73,12.73,12.7,12.7,401785.0
2023-09-26 15:50:00,12.7,12.73,12.69,12.71,900264.0,12.7,12.73,12.69,12.71,900264.0
2023-09-26 15:55:00,12.71,12.73,12.7,12.71,1397783.0,12.71,12.73,12.7,12.71,1397783.0
2023-09-27 09:30:00,12.75,12.76,12.71,12.75,436243.0,12.75,12.76,12.71,12.75,436243.0
2023-09-27 09:35:00,12.75,12.78,12.74,12.77,299699.0,12.75,12.78,12.74,12.77,299699.0
2023-09-27 09:40:00,12.77,12.77,12.71,12.76,178838.0,12.77,12.77,12.71,12.76,178838.0
2023-09-27 09:45:00,12.77,12.8,12.75,12.77,191996.0,12.77,12.8,12.75,12.77,191996.0
2023-09-27 09:50:00,12.77,12.8,12.75,12.75,199611.0,12.77,12.8,12.75,12.75,199611.0
2023-09-27 09:55:00,12.75,12.78,12.74,12.74,114053.0,12.75,12.78,12.74,12.74,114053.0
2023-09-27 10:00:00,12.75,12.75,12.71,12.72,170893.0,12.75,12.75,12.71,12.72,170893.0
2023-09-27 10:05:00,12.72,12.73,12.71,12.73,133676.0,12.72,12.73,12.71,12.73,133676.0
2023-09-27 10:10:00,12.73,12.75,12.72,12.73,151208.0,12.73,12.75,12.72,12.73,151208.0
2023-09-27 10:15:00,12.74,12.75,12.7,12.7,197533.0,12.74,12.75,12.7,12.7,197533.0
2023-09-27 10:20:00,12.71,12.76,12.7,12.76,101441.0,12.71,12.76,12.7,12.76,101441.0
2023-09-27 10:25:00,12.76,12.78,12.75,12.77,228769.0,12.76,12.78,12.75,12.77,228769.0
2023-09-27 10:30:00,12.77,12.78,12.73,12.78,244664.0,12.77,12.78,12.73,12.78,244664.0
2023-09-27 10:35:00,12.77,12.8,12.76,12.79,299834.0,12.77,12.8,12.76,12.79,299834.0
2023-09-27 10:40:00,12.79,12.8,12.77,12.8,263679.0,12.79,12.8,12.77,12.8,263679.0
2023-09-27 10:45:00,12.8,12.81,12.78,12.8,197499.0,12.8,12.81,12.78,12.8,197499.0
2023-09-27 10:50:00,12.81,12.81,12.75,12.75,315995.0,12.81,12.81,12.75,12.75,315995.0
2023-09-27 10:55:00,12.76,12.76,12.72,12.72,256634.0,12.76,12.76,12.72,12.72,256634.0
2023-09-27 11:00:00,12.73,12.78,12.71,12.77,704423.0,12.73,12.78,12.71,12.77,704423.0
2023-09-27 11:05:00,12.76,12.78,12.75,12.78,322091.0,12.76,12.78,12.75,12.78,322091.0
2023-09-27 11:10:00,12.78,12.8,12.77,12.79,351525.0,12.78,12.8,12.77,12.79,351525.0
2023-09-27 11:15:00,12.79,12.79,12.74,12.75,352045.0,12.79,12.79,12.74,12.75,352045.0
2023-09-27 11:20:00,12.74,12.8,12.73,12.79,361452.0,12.74,12.8,12.73,12.79,361452.0
2023-09-27 11:25:00,12.79,12.82,12.79,12.82,217014.0,12.79,12.82,12.79,12.82,217014.0
2023-09-27 11:30:00,12.82,12.82,12.8,12.82,250773.0,12.82,12.82,12.8,12.82,250773.0
2023-09-27 11:35:00,12.82,12.83,12.8,12.82,500696.0,12.82,12.83,12.8,12.82,500696.0
2023-09-27 11:40:00,12.82,12.82,12.75,12.75,330785.0,12.82,12.82,12.75,12.75,330785.0
2023-09-27 11:45:00,12.76,12.76,12.7,12.71,567226.0,12.76,12.76,12.7,12.71,567226.0
2023-09-27 11:50:00,12.7,12.74,12.7,12.72,332472.0,12.7,12.74,12.7,12.72,332472.0
2023-09-27 11:55:00,12.71,12.75,12.71,12.73,458894.0,12.71,12.75,12.71,12.73,458894.0
2023-09-27 12:00:00,12.73,12.73,12.7,12.71,335472.0,12.73,12.73,12.7,12.71,335472.0
2023-09-27 12:05:00,12.71,12.72,12.69,12.7,401458.0,12.71,12.72,12.69,12.7,401458.0
2023-09-27 12:10:00,12.69,12.73,12.68,12.71,275935.0,12.69,12.73,12.68,12.71,275935.0
2023-09-27 12:15:00,12.7,12.71,12.68,12.68,170906.0,12.7,12.71,12.68,12.68,170906.0
2023-09-27 12:20:00,12.69,12.69,12.65,12.66,247793.0,12.69,12.69,12.65,12.66,247793.0
2023-09-27 12:25:00,12.66,12.67,12.64,12.65,404589.0,12.66,12.67,12.64,12.65,404589.0
2023-09-27 12:30:00,12.64,12.68,12.64,12.68,375774.0,12.64,12.68,12.64,12.68,375774.0
2023-09-27 12:35:00,12.68,12.7,12.67,12.68,407883.0,12.68,12.7,12.67,12.68,407883.0
2023-09-27 12:40:00,12.68,12.7,12.67,12.69,544201.0,12.68,12.7,12.67,12.69,544201.0
2023-09-27 12:45:00,12.68,12.7,12.68,12.7,232478.0,12.68,12.7,12.68,12.7,232478.0
2023-09-27 12:50:00,12.7,12.72,12.69,12.71,233010.0,12.7,12.72,12.69,12.71,233010.0
2023-09-27 12:55:00,12.71,12.71,12.67,12.69,218691.0,12.71,12.71,12.67,12.69,218691.0
2023-09-27 13:00:00,12.69,12.7,12.68,12.7,193565.0,12.69,12.7,12.68,12.7,193565.0
2023-09-27 13:05:00,12.7,12.7,12.66,12.67,276612.0,12.7,12.7,12.66,12.67,276612.0
2023-09-27 13:10:00,12.68,12.68,12.65,12.66,290385.0,12.68,12.68,12.65,12.66,290385.0
2023-09-27 13:15:00,12.66,12.67,12.64,12.65,197154.0,12.66,12.67,12.64,12.65,197154.0
2023-09-27 13:20:00,12.65,12.65,12.61,12.61,338467.0,12.65,12.65,12.61,12.61,338467.0
2023-09-27 13:25:00,12.62,12.62,12.57,12.6,926805.0,12.62,12.62,12.57,12.6,926805.0
2023-09-27 13:30:00,12.6,12.6,12.54,12.54,421325.0,12.6,12.6,12.54,12.54,421325.0
2023-09-27 13:35:00,12.54,12.55,12.52,12.53,399288.0,12.54,12.55,12.52,12.53,399288.0
2023-09-27 13:40:00,12.54,12.54,12.51,12.53,397702.0,12.54,12.54,12.51,12.53,397702.0
2023-09-27 13:45:00,12.53,12.53,12.5,12.51,362486.0,12.53,12.53,12.5,12.51,362486.0
2023-09-27 13:50:00,12.5,12.53,12.5,12.53,498205.0,12.5,12.53,12.5,12.53,498205.0
2023-09-27 13:55:00,12.53,12.54,12.52,12.53,337212.0,12.53,12.54,12.52,12.53,337212.0
2023-09-27 14:00:00,12.54,12.55,12.52,12.54,251555.0,12.54,12.55,12.52,12.54,251555.0
2023-09-27 14:05:00,12.54,12.54,12.51,12.51,236958.0,12.54,12.54,12.51,12.51,236958.0
2023-09-27 14:10:00,12.51,12.53,12.5,12.52,341422.0,12.51,12.53,12.5,12.52,341422.0
2023-09-27 14:15:00,12.52,12.53,12.51,12.51,112206.0,12.52,12.53,12.51,12.51,112206.0
2023-09-27 14:20:00,12.51,12.53,12.5,12.52,262322.0,12.51,12.53,12.5,12.52,262322.0
2023-09-27 14:25:00,12.52,12.55,12.51,12.54,192740.0,12.52,12.55,12.51,12.54,192740.0
2023-09-27 14:30:00,12.54,12.6,12.54,12.59,524463.0,12.54,12.6,12.54,12.59,524463.0
2023-09-27 14:35:00,12.59,12.6,12.57,12.59,447221.0,12.59,12.6,12.57,12.59,447221.0
2023-09-27 14:40:00,12.6,12.62,12.58,12.61,373741.0,12.6,12.62,12.58,12.61,373741.0
2023-09-27 14:45:00,12.61,12.62,12.58,12.58,225633.0,12.61,12.62,12.58,12.58,225633.0
2023-09-27 14:50:00,12.58,12.59,12.56,12.57,195980.0,12.58,12.59,12.56,12.57,195980.0
2023-09-27 14:55:00,12.58,12.59,12.55,12.55,243950.0,12.58,12.59,12.55,12.55,243950.0
2023-09-27 15:00:00,12.56,12.6,12.55,12.6,297631.0,12.56,12.6,12.55,12.6,297631.0
2023-09-27 15:05:00,12.6,12.65,12.59,12.63,433972.0,12.6,12.65,12.59,12.63,433972.0
2023-09-27 15:10:00,12.64,12.66,12.63,12.63,251044.0,12.64,12.66,12.63,12.63,251044.0
2023-09-27 15:15:00,12.64,12.66,12.63,12.65,224153.0,12.64,12.66,12.63,12.65,224153.0
2023-09-27 15:20:00,12.65,12.66,12.63,12.64,251247.0,12.65,12.66,12.63,12.64,251247.0
2023-09-27 15:25:00,12.65,12.66,12.64,12.65,213696.0,12.65,12.66,12.64,12.65,213696.0
2023-09-27 15:30:00,12.65,12.65,12.6,12.61,323611.0,12.65,12.65,12.6,12.61,323611.0
2023-09-27 15:35:00,12.6,12.63,12.59,12.63,471174.0,12.6,12.63,12.59,12.63,471174.0
2023-09-27 15:40:00,12.63,12.63,12.58,12.6,421458.0,12.63,12.63,12.58,12.6,421458.0
2023-09-27 15:45:00,12.6,12.6,12.57,12.59,513779.0,12.6,12.6,12.57,12.59,513779.0
2023-09-27 15:50:00,12.59,12.63,12.58,12.62,804152.0,12.59,12.63,12.58,12.62,804152.0
2023-09-27 15:55:00,12.61,12.62,12.59,12.61,1106443.0,12.61,12.62,12.59,12.61,1106443.0
2023-09-28 09:30:00,12.61,12.69,12.56,12.68,506898.0,12.61,12.69,12.56,12.68,506898.0
2023-09-28 09:35:00,12.68,12.7,12.61,12.63,217228.0,12.68,12.7,12.61,12.63,217228.0
2023-09-28 09:40:00,12.63,12.68,12.62,12.63,541710.0,12.63,12.68,12.62,12.63,541710.0
2023-09-28 09:45:00,12.64,12.72,12.63,12.68,316484.0,12.64,12.72,12.63,12.68,316484.0
2023-09-28 09:50:00,12.68,12.78,12.68,12.76,406281.0,12.68,12.78,12.68,12.76,406281.0
2023-09-28 09:55:00,12.77,12.79,12.76,12.78,246478.0,12.77,12.79,12.76,12.78,246478.0
2023-09-28 10:00:00,12.78,12.82,12.78,12.8,647316.0,12.78,12.82,12.78,12.8,647316.0
2023-09-28 10:05:00,12.79,12.82,12.78,12.81,233821.0,12.79,12.82,12.78,12.81,233821.0
2023-09-28 10:10:00,12.81,12.86,12.8,12.86,376603.0,12.81,12.86,12.8,12.86,376603.0
2023-09-28 10:15:00,12.86,12.87,12.81,12.86,604563.0,12.86,12.87,12.81,12.86,604563.0
2023-09-28 10:20:00,12.86,12.87,12.84,12.86,431193.0,12.86,12.87,12.84,12.86,431193.0
2023-09-28 10:25:00,12.86,12.9,12.84,12.9,560116.0,12.86,12.9,12.84,12.9,560116.0
2023-09-28 10:30:00,12.9,12.91,12.86,12.91,719616.0,12.9,12.91,12.86,12.91,719616.0
2023-09-28 10:35:00,12.91,12.97,12.9,12.96,981345.0,12.91,12.97,12.9,12.96,981345.0
2023-09-28 10:40:00,12.96,12.99,12.94,12.96,623143.0,12.96,12.99,12.94,12.96,623143.0
2023-09-28 10:45:00,12.96,12.99,12.96,12.97,447597.0,12.96,12.99,12.96,12.97,447597.0
2023-09-28 10:50:00,12.97,13.02,12.97,13.01,727162.0,12.97,13.02,12.97,13.01,727162.0
2023-09-28 10:55:00,13.01,13.01,12.95,12.95,298710.0,13.01,13.01,12.95,12.95,298710.0
2023-09-28 11:00:00,12.96,12.96,12.92,12.93,403210.0,12.96,12.96,12.92,12.93,403210.0
2023-09-28 11:05:00,12.94,12.97,12.91,12.95,604346.0,12.94,12.97,12.91,12.95,604346.0
2023-09-28 11:10:00,12.96,12.96,12.91,12.92,341655.0,12.96,12.96,12.91,12.92,341655.0
2023-09-28 11:15:00,12.91,12.92,12.9,12.92,220010.0,12.91,12.92,12.9,12.92,220010.0
2023-09-28 11:20:00,12.91,12.94,12.91,12.94,256585.0,12.91,12.94,12.91,12.94,256585.0
2023-09-28 11:25:00,12.93,12.98,12.92,12.96,587936.0,12.93,12.98,12.92,12.96,587936.0
2023-09-28 11:30:00,12.96,12.98,12.94,12.96,464799.0,12.96,12.98,12.94,12.96,464799.0
2023-09-28 11:35:00,12.96,13.03,12.96,13.02,493884.0,12.96,13.03,12.96,13.02,493884.0
2023-09-28 11:40:00,13.02,13.02,12.98,13.0,406098.0,13.02,13.02,12.98,13.0,406098.0
2023-09-28 11:45:00,13.0,13.05,13.0,13.04,406825.0,13.0,13.05,13.0,13.04,406825.0
2023-09-28 11:50:00,13.04,13.07,13.03,13.07,895963.0,13.04,13.07,13.03,13.07,895963.0
2023-09-28 11:55:00,13.07,13.08,13.04,13.04,615839.0,13.07,13.08,13.04,13.04,615839.0
2023-09-28 12:00:00,13.04,13.06,13.0,13.01,326413.0,13.04,13.06,13.0,13.01,326413.0
2023-09-28 12:05:00,13.02,13.03,13.0,13.0,261214.0,13.02,13.03,13.0,13.0,261214.0
2023-09-28 12:10:00,13.01,13.05,13.0,13.02,725975.0,13.01,13.05,13.0,13.02,725975.0
2023-09-28 12:15:00,13.03,13.04,12.99,13.0,623567.0,13.03,13.04,12.99,13.0,623567.0
2023-09-28 12:20:00,13.0,13.0,12.97,13.0,199125.0,13.0,13.0,12.97,13.0,199125.0
2023-09-28 12:25:00,13.0,13.05,12.99,13.05,643221.0,13.0,13.05,12.99,13.05,643221.0
2023-09-28 12:30:00,13.04,13.09,13.03,13.08,744463.0,13.04,13.09,13.03,13.08,744463.0
2023-09-28 12:35:00,13.08,13.09,13.07,13.07,188834.0,13.08,13.09,13.07,13.07,188834.0
2023-09-28 12:40:00,13.08,13.09,13.06,13.09,262508.0,13.08,13.09,13.06,13.09,262508.0
2023-09-28 12:45:00,13.08,13.09,13.01,13.01,268135.0,13.08,13.09,13.01,13.01,268135.0
2023-09-28 12:50:00,13.02,13.04,13.01,13.03,301174.0,13.02,13.04,13.01,13.03,301174.0
2023-09-28 12:55:00,13.03,13.04,13.02,13.03,198478.0,13.03,13.04,13.02,13.03,198478.0
2023-09-28 13:00:00,13.03,13.04,12.98,12.98,320776.0,13.03,13.04,12.98,12.98,320776.0
2023-09-28 13:05:00,12.98,13.0,12.96,12.99,391893.0,12.98,13.0,12.96,12.99,391893.0
2023-09-28 13:10:00,12.99,13.0,12.96,12.98,215957.0,12.99,13.0,12.96,12.98,215957.0
2023-09-28 13:15:00,12.97,12.98,12.94,12.96,120048.0,12.97,12.98,12.94,12.96,120048.0
2023-09-28 13:20:00,12.96,12.98,12.95,12.97,165331.0,12.96,12.98,12.95,12.97,165331.0
2023-09-28 13:25:00,12.96,12.98,12.95,12.98,283649.0,12.96,12.98,12.95,12.98,283649.0
2023-09-28 13:30:00,12.98,12.98,12.94,12.97,265349.0,12.98,12.98,12.94,12.97,265349.0
2023-09-28 13:35:00,12.97,13.0,12.97,12.97,208898.0,12.97,13.0,12.97,12.97,208898.0
2023-09-28 13:40:00,12.97,12.99,12.96,12.97,241321.0,12.97,12.99,12.96,12.97,241321.0
2023-09-28 13:45:00,12.98,13.0,12.96,12.99,235511.0,12.98,13.0,12.96,12.99,235511.0
2023-09-28 13:50:00,12.99,12.99,12.96,12.97,103397.0,12.99,12.99,12.96,12.97,103397.0
2023-09-28 13:55:00,12.96,12.98,12.96,12.98,226135.0,12.96,12.98,12.96,12.98,226135.0
2023-09-28 14:00:00,12.98,12.99,12.97,12.99,194949.0,12.98,12.99,12.97,12.99,194949.0
2023-09-28 14:05:00,12.99,13.01,12.97,13.01,378532.0,12.99,13.01,12.97,13.01,378532.0
2023-09-28 14:10:00,13.01,13.02,12.98,13.02,289872.0,13.01,13.02,12.98,13.02,289872.0
2023-09-28 14:15:00,13.02,13.05,13.01,13.04,434919.0,13.02,13.05,13.01,13.04,434919.0
2023-09-28 14:20:00,13.04,13.06,13.04,13.06,181478.0,13.04,13.06,13.04,13.06,181478.0
2023-09-28 14:25:00,13.06,13.06,13.02,13.02,374709.0,13.06,13.06,13.02,13.02,374709.0
2023-09-28 14:30:00,13.03,13.05,13.0,13.01,434557.0,13.03,13.05,13.0,13.01,434557.0
2023-09-28 14:35:00,13.01,13.02,12.98,13.01,359885.0,13.01,13.02,12.98,13.01,359885.0
2023-09-28 14:40:00,13.01,13.06,13.0,13.06,461199.0,13.01,13.06,13.0,13.06,461199.0
2023-09-28 14:45:00,13.05,13.06,12.99,13.01,622195.0,13.05,13.06,12.99,13.01,622195.0
2023-09-28 14:50:00,13.01,13.02,13.0,13.0,290474.0,13.01,13.02,13.0,13.0,290474.0
2023-09-28 14:55:00,13.01,13.01,12.99,13.01,303211.0,13.01,13.01,12.99,13.01,303211.0
2023-09-28 15:00:00,13.01,13.01,12.97,12.97,311776.0,13.01,13.01,12.97,12.97,311776.0
2023-09-28 15:05:00,12.98,13.0,12.96,13.0,320881.0,12.98,13.0,12.96,13.0,320881.0
2023-09-28 15:10:00,13.0,13.03,12.99,13.03,207677.0,13.0,13.03,12.99,13.03,207677.0
2023-09-28 15:15:00,13.03,13.04,13.02,13.03,265649.0,13.03,13.04,13.02,13.03,265649.0
2023-09-28 15:20:00,13.03,13.04,13.01,13.03,208556.0,13.03,13.04,13.01,13.03,208556.0
2023-09-28 15:25:00,13.03,13.03,13.02,13.03,77247.0,13.03,13.03,13.02,13.03,77247.0
2023-09-28 15:30:00,13.03,13.03,12.97,12.99,410965.0,13.03,13.03,12.97,12.99,410965.0
2023-09-28 15:35:00,12.99,12.99,12.95,12.95,444677.0,12.99,12.99,12.95,12.95,444677.0
2023-09-28 15:40:00,12.95,12.97,12.94,12.96,382071.0,12.95,12.97,12.94,12.96,382071.0
2023-09-28 15:45:00,12.96,12.96,12.92,12.93,349543.0,12.96,12.96,12.92,12.93,349543.0
2023-09-28 15:50:00,12.93,12.93,12.88,12.9,984427.0,12.93,12.93,12.88,12.9,984427.0
2023-09-28 15:55:00,12.9,12.93,12.89,12.93,1032507.0,12.9,12.93,12.89,12.93,1032507.0
2023-09-29 09:30:00,13.02,13.03,12.96,13.02,648736.0,13.02,13.03,12.96,13.02,648736.0
2023-09-29 09:35:00,13.03,13.07,12.96,12.97,405769.0,13.03,13.07,12.96,12.97,405769.0
2023-09-29 09:40:00,12.97,12.98,12.89,12.94,697671.0,12.97,12.98,12.89,12.94,697671.0
2023-09-29 09:45:00,12.94,12.96,12.91,12.91,243261.0,12.94,12.96,12.91,12.91,243261.0
2023-09-29 09:50:00,12.92,12.96,12.88,12.95,413813.0,12.92,12.96,12.88,12.95,413813.0
2023-09-29 09:55:00,12.96,13.01,12.95,12.99,363548.0,12.96,13.01,12.95,12.99,363548.0
2023-09-29 10:00:00,13.0,13.01,12.96,13.0,359902.0,13.0,13.01,12.96,13.0,359902.0
2023-09-29 10:05:00,12.99,13.0,12.85,12.86,550132.0,12.99,13.0,12.85,12.86,550132.0
2023-09-29 10:10:00,12.86,12.9,12.85,12.9,457744.0,12.86,12.9,12.85,12.9,457744.0
2023-09-29 10:15:00,12.89,12.94,12.88,12.94,336666.0,12.89,12.94,12.88,12.94,336666.0
2023-09-29 10:20:00,12.93,12.94,12.86,12.87,202901.0,12.93,12.94,12.86,12.87,202901.0
2023-09-29 10:25:00,12.87,12.9,12.85,12.89,256886.0,12.87,12.9,12.85,12.89,256886.0
2023-09-29 10:30:00,12.89,12.92,12.88,12.92,372853.0,12.89,12.92,12.88,12.92,372853.0
2023-09-29 10:35:00,12.91,12.92,12.86,12.91,370158.0,12.91,12.92,12.86,12.91,370158.0
2023-09-29 10:40:00,12.91,12.96,12.89,12.9,989406.0,12.91,12.96,12.89,12.9,989406.0
2023-09-29 10:45:00,12.9,12.97,12.89,12.96,519154.0,12.9,12.97,12.89,12.96,519154.0
2023-09-29 10:50:00,12.96,12.98,12.9,12.93,507004.0,12.96,12.98,12.9,12.93,507004.0
2023-09-29 10:55:00,12.92,12.95,12.91,12.94,462782.0,12.92,12.95,12.91,12.94,462782.0
2023-09-29 11:00:00,12.94,12.95,12.89,12.89,407126.0,12.94,12.95,12.89,12.89,407126.0
2023-09-29 11:05:00,12.9,12.93,12.88,12.91,374285.0,12.9,12.93,12.88,12.91,374285.0
2023-09-29 11:10:00,12.9,12.92,12.89,12.92,173688.0,12.9,12.92,12.89,12.92,173688.0
2023-09-29 11:15:00,12.91,12.93,12.89,12.91,314785.0,12.91,12.93,12.89,12.91,314785.0
2023-09-29 11:20:00,12.91,12.95,12.9,12.95,335824.0,12.91,12.95,12.9,12.95,335824.0
2023-09-29 11:25:00,12.94,12.95,12.9,12.91,329203.0,12.94,12.95,12.9,12.91,329203.0
2023-09-29 11:30:00,12.9,12.91,12.88,12.88,297364.0,12.9,12.91,12.88,12.88,297364.0
2023-09-29 11:35:00,12.89,12.89,12.86,12.88,247206.0,12.89,12.89,12.86,12.88,247206.0
2023-09-29 11:40:00,12.88,12.91,12.86,12.89,270307.0,12.88,12.91,12.86,12.89,270307.0
2023-09-29 11:45:00,12.88,12.92,12.88,12.92,209266.0,12.88,12.92,12.88,12.92,209266.0
2023-09-29 11:50:00,12.92,12.94,12.9,12.92,331079.0,12.92,12.94,12.9,12.92,331079.0
2023-09-29 11:55:00,12.91,12.96,12.91,12.94,238218.0,12.91,12.96,12.91,12.94,238218.0
2023-09-29 12:00:00,12.94,12.94,12.91,12.92,129765.0,12.94,12.94,12.91,12.92,129765.0
2023-09-29 12:05:00,12.93,12.95,12.92,12.94,183938.0,12.93,12.95,12.92,12.94,183938.0
2023-09-29 12:10:00,12.93,12.95,12.9,12.9,353692.0,12.93,12.95,12.9,12.9,353692.0
2023-09-29 12:15:00,12.9,12.93,12.89,12.92,283975.0,12.9,12.93,12.89,12.92,283975.0
2023-09-29 12:20:00,12.91,12.95,12.9,12.91,326966.0,12.91,12.95,12.9,12.91,326966.0
2023-09-29 12:25:00,12.91,12.92,12.89,12.9,194664.0,12.91,12.92,12.89,12.9,194664.0
2023-09-29 12:30:00,12.89,12.91,12.87,12.87,247932.0,12.89,12.91,12.87,12.87,247932.0
2023-09-29 12:35:00,12.88,12.9,12.87,12.87,130054.0,12.88,12.9,12.87,12.87,130054.0
2023-09-29 12:40:00,12.88,12.89,12.86,12.87,206709.0,12.88,12.89,12.86,12.87,206709.0
2023-09-29 12:45:00,12.87,12.9,12.85,12.85,306915.0,12.87,12.9,12.85,12.85,306915.0
2023-09-29 12:50:00,12.85,12.86,12.82,12.82,143410.0,12.85,12.86,12.82,12.82,143410.0
2023-09-29 12:55:00,12.83,12.83,12.81,12.82,165083.0,12.83,12.83,12.81,12.82,165083.0
2023-09-29 13:00:00,12.82,12.82,12.76,12.79,341643.0,12.82,12.82,12.76,12.79,341643.0
2023-09-29 13:05:00,12.78,12.79,12.74,12.75,280256.0,12.78,12.79,12.74,12.75,280256.0
2023-09-29 13:10:00,12.75,12.76,12.69,12.72,660380.0,12.75,12.76,12.69,12.72,660380.0
2023-09-29 13:15:00,12.72,12.72,12.67,12.69,429598.0,12.72,12.72,12.67,12.69,429598.0
2023-09-29 13:20:00,12.69,12.71,12.68,12.7,332775.0,12.69,12.71,12.68,12.7,332775.0
2023-09-29 13:25:00,12.71,12.75,12.7,12.73,587992.0,12.71,12.75,12.7,12.73,587992.0
2023-09-29 13:30:00,12.73,12.74,12.7,12.71,334506.0,12.73,12.74,12.7,12.71,334506.0
2023-09-29 13:35:00,12.71,12.74,12.69,12.73,1386281.0,12.71,12.74,12.69,12.73,1386281.0
2023-09-29 13:40:00,12.73,12.74,12.67,12.68,342504.0,12.73,12.74,12.67,12.68,342504.0
2023-09-29 13:45:00,12.68,12.69,12.65,12.65,351196.0,12.68,12.69,12.65,12.65,351196.0
2023-09-29 13:50:00,12.66,12.7,12.65,12.68,475430.0,12.66,12.7,12.65,12.68,475430.0
2023-09-29 13:55:00,12.68,12.71,12.67,12.69,247945.0,12.68,12.71,12.67,12.69,247945.0
2023-09-29 14:00:00,12.68,12.7,12.66,12.69,287296.0,12.68,12.7,12.66,12.69,287296.0
2023-09-29 14:05:00,12.68,12.71,12.67,12.7,243957.0,12.68,12.71,12.67,12.7,243957.0
2023-09-29 14:10:00,12.7,12.72,12.69,12.71,300297.0,12.7,12.72,12.69,12.71,300297.0
2023-09-29 14:15:00,12.71,12.71,12.67,12.69,272833.0,12.71,12.71,12.67,12.69,272833.0
2023-09-29 14:20:00,12.69,12.7,12.68,12.69,149447.0,12.69,12.7,12.68,12.69,149447.0
2023-09-29 14:25:00,12.68,12.7,12.67,12.67,277878.0,12.68,12.7,12.67,12.67,277878.0
2023-09-29 14:30:00,12.67,12.73,12.67,12.72,211290.0,12.67,12.73,12.67,12.72,211290.0
2023-09-29 14:35:00,12.71,12.72,12.7,12.71,176338.0,12.71,12.72,12.7,12.71,176338.0
2023-09-29 14:40:00,12.71,12.75,12.71,12.75,281873.0,12.71,12.75,12.71,12.75,281873.0
2023-09-29 14:45:00,12.74,12.75,12.72,12.74,400401.0,12.74,12.75,12.72,12.74,400401.0
2023-09-29 14:50:00,12.74,12.77,12.73,12.76,198648.0,12.74,12.77,12.73,12.76,198648.0
2023-09-29 14:55:00,12.77,12.81,12.76,12.8,352753.0,12.77,12.81,12.76,12.8,352753.0
2023-09-29 15:00:00,12.8,12.81,12.74,12.75,561325.0,12.8,12.81,12.74,12.75,561325.0
2023-09-29 15:05:00,12.75,12.77,12.74,12.75,286374.0,12.75,12.77,12.74,12.75,286374.0
2023-09-29 15:10:00,12.75,12.79,12.74,12.77,263130.0,12.75,12.79,12.74,12.77,263130.0
2023-09-29 15:15:00,12.78,12.8,12.76,12.79,176092.0,12.78,12.8,12.76,12.79,176092.0
2023-09-29 15:20:00,12.79,12.81,12.79,12.81,229840.0,12.79,12.81,12.79,12.81,229840.0
2023-09-29 15:25:00,12.81,12.81,12.78,12.81,348595.0,12.81,12.81,12.78,12.81,348595.0
2023-09-29 15:30:00,12.81,12.81,12.78,12.79,313507.0,12.81,12.81,12.78,12.79,313507.0
2023-09-29 15:35:00,12.79,12.82,12.78,12.82,323207.0,12.79,12.82,12.78,12.82,323207.0
2023-09-29 15:40:00,12.82,12.83,12.79,12.8,695845.0,12.82,12.83,12.79,12.8,695845.0
2023-09-29 15:45:00,12.81,12.84,12.8,12.82,557522.0,12.81,12.84,12.8,12.82,557522.0
2023-09-29 15:50:00,12.82,12.88,12.8,12.84,1592143.0,12.82,12.88,12.8,12.84,1592143.0
2023-09-29 15:55:00,12.83,12.84,12.8,12.82,1045275.0,12.83,12.84,12.8,12.82,1045275.0
2023-10-02 09:30:00,12.85,12.93,12.78,12.93,655472.0,12.85,12.93,12.78,12.93,655472.0
2023-10-02 09:35:00,12.93,12.99,12.9,12.98,856269.0,12.93,12.99,12.9,12.98,856269.0
2023-10-02 09:40:00,12.98,13.05,12.96,13.02,898368.0,12.98,13.05,12.96,13.02,898368.0
2023-10-02 09:45:00,13.02,13.07,12.99,13.07,902391.0,13.02,13.07,12.99,13.07,902391.0
2023-10-02 09:50:00,13.07,13.1,13.02,13.06,849561.0,13.07,13.1,13.02,13.06,849561.0
2023-10-02 09:55:00,13.05,13.08,12.99,12.99,410717.0,13.05,13.08,12.99,12.99,410717.0
2023-10-02 10:00:00,13.0,13.02,12.92,12.96,741947.0,13.0,13.02,12.92,12.96,741947.0
2023-10-02 10:05:00,12.95,12.97,12.87,12.87,369163.0,12.95,12.97,12.87,12.87,369163.0
2023-10-02 10:10:00,12.87,12.88,12.84,12.85,370876.0,12.87,12.88,12.84,12.85,370876.0
2023-10-02 10:15:00,12.85,12.92,12.84,12.89,429082.0,12.85,12.92,12.84,12.89,429082.0
2023-10-02 10:20:00,12.9,12.92,12.88,12.92,331706.0,12.9,12.92,12.88,12.92,331706.0
2023-10-02 10:25:00,12.91,12.94,12.86,12.87,269063.0,12.91,12.94,12.86,12.87,269063.0
2023-10-02 10:30:00,12.86,12.93,12.86,12.92,426872.0,12.86,12.93,12.86,12.92,426872.0
2023-10-02 10:35:00,12.93,12.93,12.86,12.88,268474.0,12.93,12.93,12.86,12.88,268474.0
2023-10-02 10:40:00,12.88,12.91,12.86,12.91,637313.0,12.88,12.91,12.86,12.91,637313.0
2023-10-02 10:45:00,12.91,12.92,12.85,12.86,348058.0,12.91,12.92,12.85,12.86,348058.0
2023-10-02 10:50:00,12.85,12.86,12.81,12.81,280940.0,12.85,12.86,12.81,12.81,280940.0
2023-10-02 10:55:00,12.81,12.83,12.79,12.83,297291.0,12.81,12.83,12.79,12.83,297291.0
2023-10-02 11:00:00,12.82,12.86,12.81,12.82,380162.0,12.82,12.86,12.81,12.82,380162.0
2023-10-02 11:05:00,12.82,12.84,12.81,12.83,295231.0,12.82,12.84,12.81,12.83,295231.0
2023-10-02 11:10:00,12.83,12.84,12.8,12.81,236693.0,12.83,12.84,12.8,12.81,236693.0
2023-10-02 11:15:00,12.81,12.82,12.78,12.82,473684.0,12.81,12.82,12.78,12.82,473684.0
2023-10-02 11:20:00,12.82,12.86,12.81,12.83,315063.0,12.82,12.86,12.81,12.83,315063.0
2023-10-02 11:25:00,12.84,12.85,12.82,12.84,424506.0,12.84,12.85,12.82,12.84,424506.0
2023-10-02 11:30:00,12.84,12.86,12.83,12.85,234324.0,12.84,12.86,12.83,12.85,234324.0
2023-10-02 11:35:00,12.84,12.85,12.79,12.8,330051.0,12.84,12.85,12.79,12.8,330051.0
2023-10-02 11:40:00,12.8,12.8,12.78,12.78,421032.0,12.8,12.8,12.78,12.78,421032.0
2023-10-02 11:45:00,12.78,12.79,12.76,12.78,363413.0,12.78,12.79,12.76,12.78,363413.0
2023-10-02 11:50:00,12.77,12.79,12.74,12.75,800110.0,12.77,12.79,12.74,12.75,800110.0
2023-10-02 11:55:00,12.74,12.75,12.72,12.74,376923.0,12.74,12.75,12.72,12.74,376923.0
2023-10-02 12:00:00,12.74,12.75,12.72,12.75,222914.0,12.74,12.75,12.72,12.75,222914.0
2023-10-02 12:05:00,12.75,12.75,12.71,12.73,290750.0,12.75,12.75,12.71,12.73,290750.0
2023-10-02 12:10:00,12.73,12.77,12.72,12.76,328670.0,12.73,12.77,12.72,12.76,328670.0
2023-10-02 12:15:00,12.76,12.8,12.76,12.77,247972.0,12.76,12.8,12.76,12.77,247972.0
2023-10-02 12:20:00,12.76,12.8,12.75,12.79,456796.0,12.76,12.8,12.75,12.79,456796.0
2023-10-02 12:25:00,12.79,12.8,12.76,12.78,572778.0,12.79,12.8,12.76,12.78,572778.0
2023-10-02 12:30:00,12.78,12.8,12.76,12.79,586194.0,12.78,12.8,12.76,12.79,586194.0
2023-10-02 12:35:00,12.79,12.79,12.76,12.79,460035.0,12.79,12.79,12.76,12.79,460035.0
2023-10-02 12:40:00,12.78,12.79,12.75,12.77,784797.0,12.78,12.79,12.75,12.77,784797.0
2023-10-02 12:45:00,12.77,12.77,12.74,12.74,440063.0,12.77,12.77,12.74,12.74,440063.0
2023-10-02 12:50:00,12.74,12.76,12.72,12.75,390904.0,12.74,12.76,12.72,12.75,390904.0
2023-10-02 12:55:00,12.74,12.76,12.73,12.75,558954.0,12.74,12.76,12.73,12.75,558954.0
2023-10-02 13:00:00,12.75,12.78,12.74,12.78,874050.0,12.75,12.78,12.74,12.78,874050.0
2023-10-02 13:05:00,12.77,12.78,12.74,12.77,380388.0,12.77,12.78,12.74,12.77,380388.0
2023-10-02 13:10:00,12.76,12.78,12.74,12.76,281795.0,12.76,12.78,12.74,12.76,281795.0
2023-10-02 13:15:00,12.77,12.81,12.76,12.8,562412.0,12.77,12.81,12.76,12.8,562412.0
2023-10-02 13:20:00,12.81,12.83,12.8,12.82,405674.0,12.81,12.83,12.8,12.82,405674.0
2023-10-02 13:25:00,12.82,12.85,12.81,12.84,456729.0,12.82,12.85,12.81,12.84,456729.0
2023-10-02 13:30:00,12.84,12.84,12.77,12.79,458644.0,12.84,12.84,12.77,12.79,458644.0
2023-10-02 13:35:00,12.79,12.8,12.76,12.78,658477.0,12.79,12.8,12.76,12.78,658477.0
2023-10-02 13:40:00,12.78,12.81,12.77,12.79,334150.0,12.78,12.81,12.77,12.79,334150.0
2023-10-02 13:45:00,12.79,12.8,12.77,12.79,616988.0,12.79,12.8,12.77,12.79,616988.0
2023-10-02 13:50:00,12.79,12.81,12.78,12.79,581593.0,12.79,12.81,12.78,12.79,581593.0
2023-10-02 13:55:00,12.79,12.8,12.76,12.78,394548.0,12.79,12.8,12.76,12.78,394548.0
2023-10-02 14:00:00,12.78,12.78,12.75,12.77,546545.0,12.78,12.78,12.75,12.77,546545.0
2023-10-02 14:05:00,12.77,12.79,12.76,12.79,495159.0,12.77,12.79,12.76,12.79,495159.0
2023-10-02 14:10:00,12.79,12.83,12.78,12.82,421840.0,12.79,12.83,12.78,12.82,421840.0
2023-10-02 14:15:00,12.83,12.83,12.77,12.79,376636.0,12.83,12.83,12.77,12.79,376636.0
2023-10-02 14:20:00,12.78,12.79,12.76,12.77,393235.0,12.78,12.79,12.76,12.77,393235.0
2023-10-02 14:25:00,12.78,12.78,12.73,12.74,343694.0,12.78,12.78,12.73,12.74,343694.0
2023-10-02 14:30:00,12.74,12.78,12.73,12.77,487504.0,12.74,12.78,12.73,12.77,487504.0
2023-10-02 14:35:00,12.77,12.78,12.74,12.75,244925.0,12.77,12.78,12.74,12.75,244925.0
2023-10-02 14:40:00,12.74,12.75,12.73,12.74,244777.0,12.74,12.75,12.73,12.74,244777.0
2023-10-02 14:45:00,12.74,12.76,12.73,12.75,184529.0,12.74,12.76,12.73,12.75,184529.0
2023-10-02 14:50:00,12.75,12.76,12.73,12.74,298371.0,12.75,12.76,12.73,12.74,298371.0
2023-10-02 14:55:00,12.74,12.74,12.72,12.73,276860.0,12.74,12.74,12.72,12.73,276860.0
2023-10-02 15:00:00,12.73,12.74,12.7,12.71,461009.0,12.73,12.74,12.7,12.71,461009.0
2023-10-02 15:05:00,12.71,12.72,12.7,12.71,380664.0,12.71,12.72,12.7,12.71,380664.0
2023-10-02 15:10:00,12.71,12.73,12.7,12.71,318988.0,12.71,12.73,12.7,12.71,318988.0
2023-10-02 15:15:00,12.71,12.72,12.68,12.69,1033406.0,12.71,12.72,12.68,12.69,1033406.0
2023-10-02 15:20:00,12.68,12.74,12.68,12.73,465582.0,12.68,12.74,12.68,12.73,465582.0
2023-10-02 15:25:00,12.72,12.74,12.7,12.72,322028.0,12.72,12.74,12.7,12.72,322028.0
2023-10-02 15:30:00,12.73,12.74,12.72,12.73,396653.0,12.73,12.74,12.72,12.73,396653.0
2023-10-02 15:35:00,12.73,12.73,12.7,12.73,335079.0,12.73,12.73,12.7,12.73,335079.0
2023-10-02 15:40:00,12.73,12.74,12.72,12.73,208104.0,12.73,12.74,12.72,12.73,208104.0
2023-10-02 15:45:00,12.72,12.73,12.7,12.71,350581.0,12.72,12.73,12.7,12.71,350581.0
2023-10-02 15:50:00,12.71,12.74,12.7,12.74,558741.0,12.71,12.74,12.7,12.74,558741.0
2023-10-02 15:55:00,12.74,12.76,12.73,12.76,825476.0,12.74,12.76,12.73,12.76,825476.0
2023-10-03 09:30:00,12.66,12.69,12.61,12.65,503740.0,12.66,12.69,12.61,12.65,503740.0
2023-10-03 09:35:00,12.65,12.69,12.6,12.61,437866.0,12.65,12.69,12.6,12.61,437866.0
2023-10-03 09:40:00,12.61,12.68,12.59,12.63,356148.0,12.61,12.68,12.59,12.63,356148.0
2023-10-03 09:45:00,12.64,12.71,12.61,12.7,302177.0,12.64,12.71,12.61,12.7,302177.0
2023-10-03 09:50:00,12.7,12.71,12.62,12.65,237124.0,12.7,12.71,12.62,12.65,237124.0
2023-10-03 09:55:00,12.65,12.65,12.61,12.62,367274.0,12.65,12.65,12.61,12.62,367274.0
2023-10-03 10:00:00,12.62,12.62,12.52,12.53,548757.0,12.62,12.62,12.52,12.53,548757.0
2023-10-03 10:05:00,12.52,12.53,12.49,12.52,744763.0,12.52,12.53,12.49,12.52,744763.0
2023-10-03 10:10:00,12.52,12.59,12.52,12.54,565163.0,12.52,12.59,12.52,12.54,565163.0
2023-10-03 10:15:00,12.55,12.55,12.49,12.5,449884.0,12.55,12.55,12.49,12.5,449884.0
2023-10-03 10:20:00,12.51,12.52,12.5,12.52,449025.0,12.51,12.52,12.5,12.52,449025.0
2023-10-03 10:25:00,12.52,12.52,12.45,12.47,867636.0,12.52,12.52,12.45,12.47,867636.0
2023-10-03 10:30:00,12.48,12.49,12.44,12.45,612987.0,12.48,12.49,12.44,12.45,612987.0
2023-10-03 10:35:00,12.46,12.48,12.41,12.41,488153.0,12.46,12.48,12.41,12.41,488153.0
2023-10-03 10:40:00,12.42,12.46,12.41,12.43,745581.0,12.42,12.46,12.41,12.43,745581.0
2023-10-03 10:45:00,12.43,12.46,12.42,12.44,681734.0,12.43,12.46,12.42,12.44,681734.0
2023-10-03 10:50:00,12.43,12.45,12.39,12.4,755812.0,12.43,12.45,12.39,12.4,755812.0
2023-10-03 10:55:00,12.4,12.4,12.35,12.37,733654.0,12.4,12.4,12.35,12.37,733654.0
2023-10-03 11:00:00,12.37,12.37,12.3,12.33,970957.0,12.37,12.37,12.3,12.33,970957.0
2023-10-03 11:05:00,12.32,12.35,12.3,12.32,706163.0,12.32,12.35,12.3,12.32,706163.0
2023-10-03 11:10:00,12.33,12.35,12.31,12.34,450621.0,12.33,12.35,12.31,12.34,450621.0
2023-10-03 11:15:00,12.34,12.4,12.33,12.39,523155.0,12.34,12.4,12.33,12.39,523155.0
2023-10-03 11:20:00,12.39,12.41,12.37,12.38,337661.0,12.39,12.41,12.37,12.38,337661.0
2023-10-03 11:25:00,12.38,12.39,12.35,12.36,390965.0,12.38,12.39,12.35,12.36,390965.0
2023-10-03 11:30:00,12.35,12.4,12.35,12.38,752156.0,12.35,12.4,12.35,12.38,752156.0
2023-10-03 11:35:00,12.38,12.39,12.36,12.38,451640.0,12.38,12.39,12.36,12.38,451640.0
2023-10-03 11:40:00,12.38,12.4,12.36,12.37,632660.0,12.38,12.4,12.36,12.37,632660.0
2023-10-03 11:45:00,12.37,12.39,12.35,12.39,372791.0,12.37,12.39,12.35,12.39,372791.0
2023-10-03 11:50:00,12.38,12.4,12.37,12.39,381085.0,12.38,12.4,12.37,12.39,381085.0
2023-10-03 11:55:00,12.38,12.39,12.36,12.37,553204.0,12.38,12.39,12.36,12.37,553204.0
2023-10-03 12:00:00,12.37,12.43,12.36,12.42,744079.0,12.37,12.43,12.36,12.42,744079.0
2023-10-03 12:05:00,12.42,12.44,12.4,12.41,480589.0,12.42,12.44,12.4,12.41,480589.0
2023-10-03 12:10:00,12.41,12.43,12.4,12.43,500974.0,12.41,12.43,12.4,12.43,500974.0
2023-10-03 12:15:00,12.43,12.44,12.39,12.4,527187.0,12.43,12.44,12.39,12.4,527187.0
2023-10-03 12:20:00,12.41,12.42,12.38,12.41,354818.0,12.41,12.42,12.38,12.41,354818.0
2023-10-03 12:25:00,12.41,12.43,12.39,12.42,460871.0,12.41,12.43,12.39,12.42,460871.0
2023-10-03 12:30:00,12.42,12.44,12.4,12.41,580090.0,12.42,12.44,12.4,12.41,580090.0
2023-10-03 12:35:00,12.41,12.42,12.39,12.4,559099.0,12.41,12.42,12.39,12.4,559099.0
2023-10-03 12:40:00,12.4,12.42,12.37,12.38,483985.0,12.4,12.42,12.37,12.38,483985.0
2023-10-03 12:45:00,12.37,12.44,12.37,12.44,291313.0,12.37,12.44,12.37,12.44,291313.0
2023-10-03 12:50:00,12.44,12.44,12.4,12.4,334951.0,12.44,12.44,12.4,12.4,334951.0
2023-10-03 12:55:00,12.4,12.42,12.38,12.4,634295.0,12.4,12.42,12.38,12.4,634295.0
2023-10-03 13:00:00,12.4,12.43,12.39,12.41,506615.0,12.4,12.43,12.39,12.41,506615.0
2023-10-03 13:05:00,12.4,12.42,12.38,12.39,303059.0,12.4,12.42,12.38,12.39,303059.0
2023-10-03 13:10:00,12.38,12.4,12.37,12.38,173348.0,12.38,12.4,12.37,12.38,173348.0
2023-10-03 13:15:00,12.38,12.4,12.37,12.37,226661.0,12.38,12.4,12.37,12.37,226661.0
2023-10-03 13:20:00,12.38,12.38,12.35,12.37,425452.0,12.38,12.38,12.35,12.37,425452.0
2023-10-03 13:25:00,12.37,12.37,12.33,12.34,370441.0,12.37,12.37,12.33,12.34,370441.0
2023-10-03 13:30:00,12.34,12.35,12.32,12.35,328249.0,12.34,12.35,12.32,12.35,328249.0
2023-10-03 13:35:00,12.35,12.35,12.33,12.34,227203.0,12.35,12.35,12.33,12.34,227203.0
2023-10-03 13:40:00,12.34,12.34,12.31,12.31,393312.0,12.34,12.34,12.31,12.31,393312.0
2023-10-03 13:45:00,12.32,12.32,12.3,12.32,485441.0,12.32,12.32,12.3,12.32,485441.0
2023-10-03 13:50:00,12.32,12.34,12.31,12.34,586998.0,12.32,12.34,12.31,12.34,586998.0
2023-10-03 13:55:00,12.34,12.34,12.31,12.32,444069.0,12.34,12.34,12.31,12.32,444069.0
2023-10-03 14:00:00,12.32,12.33,12.31,12.32,167985.0,12.32,12.33,12.31,12.32,167985.0
2023-10-03 14:05:00,12.32,12.32,12.26,12.3,834044.0,12.32,12.32,12.26,12.3,834044.0
2023-10-03 14:10:00,12.31,12.32,12.28,12.29,343661.0,12.31,12.32,12.28,12.29,343661.0
2023-10-03 14:15:00,12.29,12.3,12.27,12.3,195566.0,12.29,12.3,12.27,12.3,195566.0
2023-10-03 14:20:00,12.3,12.31,12.28,12.29,307707.0,12.3,12.31,12.28,12.29,307707.0
2023-10-03 14:25:00,12.3,12.3,12.28,12.3,382998.0,12.3,12.3,12.28,12.3,382998.0
2023-10-03 14:30:00,12.3,12.32,12.29,12.31,181766.0,12.3,12.32,12.29,12.31,181766.0
2023-10-03 14:35:00,12.3,12.35,12.3,12.35,286836.0,12.3,12.35,12.3,12.35,286836.0
2023-10-03 14:40:00,12.34,12.36,12.33,12.36,323308.0,12.34,12.36,12.33,12.36,323308.0
2023-10-03 14:45:00,12.35,12.37,12.35,12.37,251880.0,12.35,12.37,12.35,12.37,251880.0
2023-10-03 14:50:00,12.36,12.38,12.35,12.36,266184.0,12.36,12.38,12.35,12.36,266184.0
2023-10-03 14:55:00,12.36,12.36,12.33,12.34,301049.0,12.36,12.36,12.33,12.34,301049.0
2023-10-03 15:00:00,12.34,12.34,12.31,12.33,358810.0,12.34,12.34,12.31,12.33,358810.0
2023-10-03 15:05:00,12.33,12.33,12.29,12.3,516556.0,12.33,12.33,12.29,12.3,516556.0
2023-10-03 15:10:00,12.29,12.3,12.28,12.29,311726.0,12.29,12.3,12.28,12.29,311726.0
2023-10-03 15:15:00,12.29,12.32,12.28,12.29,273485.0,12.29,12.32,12.28,12.29,273485.0
2023-10-03 15:20:00,12.29,12.3,12.28,12.29,334438.0,12.29,12.3,12.28,12.29,334438.0
2023-10-03 15:25:00,12.29,12.3,12.27,12.27,324161.0,12.29,12.3,12.27,12.27,324161.0
2023-10-03 15:30:00,12.27,12.28,12.26,12.26,351450.0,12.27,12.28,12.26,12.26,351450.0
2023-10-03 15:35:00,12.26,12.28,12.25,12.27,558454.0,12.26,12.28,12.25,12.27,558454.0
2023-10-03 15:40:00,12.27,12.29,12.26,12.28,786436.0,12.27,12.29,12.26,12.28,786436.0
2023-10-03 15:45:00,12.28,12.28,12.27,12.28,238219.0,12.28,12.28,12.27,12.28,238219.0
2023-10-03 15:50:00,12.28,12.3,12.27,12.28,1050388.0,12.28,12.3,12.27,12.28,1050388.0
2023-10-03 15:55:00,12.28,12.3,12.28,12.3,1223183.0,12.28,12.3,12.28,12.3,1223183.0
2023-10-04 09:30:00,12.4,12.54,12.4,12.52,1157052.0,12.4,12.54,12.4,12.52,1157052.0
2023-10-04 09:35:00,12.52,12.61,12.51,12.6,1061929.0,12.52,12.61,12.51,12.6,1061929.0
2023-10-04 09:40:00,12.59,12.62,12.52,12.52,678820.0,12.59,12.62,12.52,12.52,678820.0
2023-10-04 09:45:00,12.53,12.55,12.46,12.47,445242.0,12.53,12.55,12.46,12.47,445242.0
2023-10-04 09:50:00,12.48,12.5,12.43,12.48,283418.0,12.48,12.5,12.43,12.48,283418.0
2023-10-04 09:55:00,12.49,12.54,12.47,12.54,798407.0,12.49,12.54,12.47,12.54,798407.0
2023-10-04 10:00:00,12.53,12.54,12.5,12.51,299955.0,12.53,12.54,12.5,12.51,299955.0
2023-10-04 10:05:00,12.51,12.53,12.48,12.53,296889.0,12.51,12.53,12.48,12.53,296889.0
2023-10-04 10:10:00,12.53,12.57,12.51,12.56,375133.0,12.53,12.57,12.51,12.56,375133.0
2023-10-04 10:15:00,12.56,12.56,12.52,12.55,326845.0,12.56,12.56,12.52,12.55,326845.0
2023-10-04 10:20:00,12.55,12.55,12.5,12.53,255047.0,12.55,12.55,12.5,12.53,255047.0
2023-10-04 10:25:00,12.53,12.53,12.44,12.44,1287862.0,12.53,12.53,12.44,12.44,1287862.0
2023-10-04 10:30:00,12.45,12.48,12.41,12.43,1163875.0,12.45,12.48,12.41,12.43,1163875.0
2023-10-04 10:35:00,12.43,12.48,12.42,12.46,509801.0,12.43,12.48,12.42,12.46,509801.0
2023-10-04 10:40:00,12.46,12.47,12.4,12.41,707241.0,12.46,12.47,12.4,12.41,707241.0
2023-10-04 10:45:00,12.41,12.42,12.34,12.35,852671.0,12.41,12.42,12.34,12.35,852671.0
2023-10-04 10:50:00,12.35,12.39,12.34,12.38,821491.0,12.35,12.39,12.34,12.38,821491.0
2023-10-04 10:55:00,12.38,12.38,12.34,12.37,540582.0,12.38,12.38,12.34,12.37,540582.0
2023-10-04 11:00:00,12.37,12.38,12.34,12.37,402755.0,12.37,12.38,12.34,12.37,402755.0
2023-10-04 11:05:00,12.37,12.42,12.36,12.38,553126.0,12.37,12.42,12.36,12.38,553126.0
2023-10-04 11:10:00,12.39,12.41,12.38,12.41,534852.0,12.39,12.41,12.38,12.41,534852.0
2023-10-04 11:15:00,12.41,12.46,12.39,12.46,600906.0,12.41,12.46,12.39,12.46,600906.0
2023-10-04 11:20:00,12.46,12.49,12.44,12.46,391882.0,12.46,12.49,12.44,12.46,391882.0
2023-10-04 11:25:00,12.46,12.48,12.44,12.46,439167.0,12.46,12.48,12.44,12.46,439167.0
2023-10-04 11:30:00,12.46,12.47,12.43,12.45,478973.0,12.46,12.47,12.43,12.45,478973.0
2023-10-04 11:35:00,12.45,12.5,12.43,12.5,373413.0,12.45,12.5,12.43,12.5,373413.0
2023-10-04 11:40:00,12.5,12.5,12.45,12.46,444080.0,12.5,12.5,12.45,12.46,444080.0
2023-10-04 11:45:00,12.46,12.53,12.45,12.52,718070.0,12.46,12.53,12.45,12.52,718070.0
2023-10-04 11:50:00,12.52,12.57,12.49,12.57,674961.0,12.52,12.57,12.49,12.57,674961.0
2023-10-04 11:55:00,12.57,12.6,12.56,12.6,557896.0,12.57,12.6,12.56,12.6,557896.0
2023-10-04 12:00:00,12.6,12.6,12.56,12.58,563390.0,12.6,12.6,12.56,12.58,563390.0
2023-10-04 12:05:00,12.58,12.6,12.57,12.6,561663.0,12.58,12.6,12.57,12.6,561663.0
2023-10-04 12:10:00,12.6,12.63,12.57,12.6,767428.0,12.6,12.63,12.57,12.6,767428.0
2023-10-04 12:15:00,12.6,12.64,12.58,12.63,303194.0,12.6,12.64,12.58,12.63,303194.0
2023-10-04 12:20:00,12.63,12.63,12.59,12.6,435267.0,12.63,12.63,12.59,12.6,435267.0
2023-10-04 12:25:00,12.61,12.66,12.6,12.65,693582.0,12.61,12.66,12.6,12.65,693582.0
2023-10-04 12:30:00,12.64,12.69,12.62,12.68,1146619.0,12.64,12.69,12.62,12.68,1146619.0
2023-10-04 12:35:00,12.68,12.72,12.67,12.71,762683.0,12.68,12.72,12.67,12.71,762683.0
2023-10-04 12:40:00,12.71,12.72,12.69,12.7,626336.0,12.71,12.72,12.69,12.7,626336.0
2023-10-04 12:45:00,12.7,12.71,12.66,12.66,517725.0,12.7,12.71,12.66,12.66,517725.0
2023-10-04 12:50:00,12.66,12.68,12.65,12.68,422578.0,12.66,12.68,12.65,12.68,422578.0
2023-10-04 12:55:00,12.67,12.68,12.63,12.65,422228.0,12.67,12.68,12.63,12.65,422228.0
2023-10-04 13:00:00,12.66,12.66,12.62,12.63,247049.0,12.66,12.66,12.62,12.63,247049.0
2023-10-04 13:05:00,12.63,12.67,12.62,12.67,437771.0,12.63,12.67,12.62,12.67,437771.0
2023-10-04 13:10:00,12.67,12.67,12.63,12.63,224529.0,12.67,12.67,12.63,12.63,224529.0
2023-10-04 13:15:00,12.63,12.66,12.63,12.65,394339.0,12.63,12.66,12.63,12.65,394339.0
2023-10-04 13:20:00,12.65,12.66,12.64,12.65,208110.0,12.65,12.66,12.64,12.65,208110.0
2023-10-04 13:25:00,12.65,12.65,12.63,12.63,243896.0,12.65,12.65,12.63,12.63,243896.0
2023-10-04 13:30:00,12.63,12.66,12.63,12.65,211073.0,12.63,12.66,12.63,12.65,211073.0
2023-10-04 13:35:00,12.66,12.67,12.65,12.67,130581.0,12.66,12.67,12.65,12.67,130581.0
2023-10-04 13:40:00,12.67,12.68,12.64,12.67,268554.0,12.67,12.68,12.64,12.67,268554.0
2023-10-04 13:45:00,12.68,12.69,12.67,12.69,168383.0,12.68,12.69,12.67,12.69,168383.0
2023-10-04 13:50:00,12.69,12.69,12.64,12.66,326194.0,12.69,12.69,12.64,12.66,326194.0
2023-10-04 13:55:00,12.65,12.67,12.63,12.64,589586.0,12.65,12.67,12.63,12.64,589586.0
2023-10-04 14:00:00,12.64,12.66,12.62,12.66,400944.0,12.64,12.66,12.62,12.66,400944.0
2023-10-04 14:05:00,12.66,12.67,12.62,12.65,376757.0,12.66,12.67,12.62,12.65,376757.0
2023-10-04 14:10:00,12.64,12.68,12.64,12.68,213365.0,12.64,12.68,12.64,12.68,213365.0
2023-10-04 14:15:00,12.68,12.69,12.67,12.69,238250.0,12.68,12.69,12.67,12.69,238250.0
2023-10-04 14:20:00,12.69,12.7,12.65,12.66,380631.0,12.69,12.7,12.65,12.66,380631.0
2023-10-04 14:25:00,12.66,12.69,12.65,12.69,413256.0,12.66,12.69,12.65,12.69,413256.0
2023-10-04 14:30:00,12.68,12.7,12.68,12.69,393921.0,12.68,12.7,12.68,12.69,393921.0
2023-10-04 14:35:00,12.69,12.7,12.66,12.7,469335.0,12.69,12.7,12.66,12.7,469335.0
2023-10-04 14:40:00,12.7,12.71,12.68,12.71,402444.0,12.7,12.71,12.68,12.71,402444.0
2023-10-04 14:45:00,12.7,12.75,12.7,12.71,779828.0,12.7,12.75,12.7,12.71,779828.0
2023-10-04 14:50:00,12.71,12.73,12.7,12.71,679647.0,12.71,12.73,12.7,12.71,679647.0
2023-10-04 14:55:00,12.71,12.73,12.71,12.71,317042.0,12.71,12.73,12.71,12.71,317042.0
2023-10-04 15:00:00,12.71,12.72,12.69,12.7,282549.0,12.71,12.72,12.69,12.7,282549.0
2023-10-04 15:05:00,12.7,12.72,12.68,12.71,338346.0,12.7,12.72,12.68,12.71,338346.0
2023-10-04 15:10:00,12.72,12.74,12.7,12.71,554689.0,12.72,12.74,12.7,12.71,554689.0
2023-10-04 15:15:00,12.71,12.73,12.69,12.7,386139.0,12.71,12.73,12.69,12.7,386139.0
2023-10-04 15:20:00,12.69,12.71,12.68,12.71,553454.0,12.69,12.71,12.68,12.71,553454.0
2023-10-04 15:25:00,12.71,12.72,12.7,12.72,232700.0,12.71,12.72,12.7,12.72,232700.0
2023-10-04 15:30:00,12.72,12.8,12.71,12.76,2156352.0,12.72,12.8,12.71,12.76,2156352.0
2023-10-04 15:35:00,12.75,12.81,12.75,12.81,705837.0,12.75,12.81,12.75,12.81,705837.0
2023-10-04 15:40:00,12.8,12.82,12.79,12.79,1458440.0,12.8,12.82,12.79,12.79,1458440.0
2023-10-04 15:45:00,12.79,12.8,12.76,12.76,863088.0,12.79,12.8,12.76,12.76,863088.0
2023-10-04 15:50:00,12.76,12.78,12.74,12.78,1022735.0,12.76,12.78,12.74,12.78,1022735.0
2023-10-04 15:55:00,12.78,12.78,12.72,12.73,1757452.0,12.78,12.78,12.72,12.73,1757452.0
2023-10-05 09:30:00,12.94,12.98,12.89,12.98,1567840.0,12.94,12.98,12.89,12.98,1567840.0
2023-10-05 09:35:00,12.98,13.01,12.86,12.87,773073.0,12.98,13.01,12.86,12.87,773073.0
2023-10-05 09:40:00,12.88,12.93,12.85,12.87,641603.0,12.88,12.93,12.85,12.87,641603.0
2023-10-05 09:45:00,12.87,12.9,12.82,12.83,526014.0,12.87,12.9,12.82,12.83,526014.0
2023-10-05 09:50:00,12.83,12.87,12.8,12.87,554713.0,12.83,12.87,12.8,12.87,554713.0
2023-10-05 09:55:00,12.87,12.95,12.86,12.91,644050.0,12.87,12.95,12.86,12.91,644050.0
2023-10-05 10:00:00,12.91,12.91,12.81,12.85,654551.0,12.91,12.91,12.81,12.85,654551.0
2023-10-05 10:05:00,12.85,12.86,12.8,12.84,673005.0,12.85,12.86,12.8,12.84,673005.0
2023-10-05 10:10:00,12.84,12.9,12.83,12.9,398974.0,12.84,12.9,12.83,12.9,398974.0
2023-10-05 10:15:00,12.9,12.95,12.87,12.93,587685.0,12.9,12.95,12.87,12.93,587685.0
2023-10-05 10:20:00,12.93,12.94,12.87,12.87,493592.0,12.93,12.94,12.87,12.87,493592.0
2023-10-05 10:25:00,12.88,12.92,12.87,12.88,312708.0,12.88,12.92,12.87,12.88,312708.0
2023-10-05 10:30:00,12.88,12.9,12.85,12.86,510375.0,12.88,12.9,12.85,12.86,510375.0
2023-10-05 10:35:00,12.86,12.88,12.81,12.83,541202.0,12.86,12.88,12.81,12.83,541202.0
2023-10-05 10:40:00,12.82,12.83,12.78,12.81,756625.0,12.82,12.83,12.78,12.81,756625.0
2023-10-05 10:45:00,12.82,12.82,12.79,12.81,431574.0,12.82,12.82,12.79,12.81,431574.0
2023-10-05 10:50:00,12.81,12.84,12.78,12.84,725043.0,12.81,12.84,12.78,12.84,725043.0
2023-10-05 10:55:00,12.83,12.84,12.79,12.82,386329.0,12.83,12.84,12.79,12.82,386329.0
2023-10-05 11:00:00,12.82,12.83,12.79,12.8,609104.0,12.82,12.83,12.79,12.8,609104.0
2023-10-05 11:05:00,12.8,12.83,12.78,12.83,410959.0,12.8,12.83,12.78,12.83,410959.0
2023-10-05 11:10:00,12.83,12.87,12.83,12.83,554781.0,12.83,12.87,12.83,12.83,554781.0
2023-10-05 11:15:00,12.84,12.87,12.83,12.83,369981.0,12.84,12.87,12.83,12.83,369981.0
2023-10-05 11:20:00,12.83,12.85,12.81,12.83,381745.0,12.83,12.85,12.81,12.83,381745.0
2023-10-05 11:25:00,12.83,12.84,12.79,12.79,387925.0,12.83,12.84,12.79,12.79,387925.0
2023-10-05 11:30:00,12.79,12.8,12.77,12.8,403426.0,12.79,12.8,12.77,12.8,403426.0
2023-10-05 11:35:00,12.8,12.82,12.78,12.79,326070.0,12.8,12.82,12.78,12.79,326070.0
2023-10-05 11:40:00,12.79,12.8,12.78,12.78,240223.0,12.79,12.8,12.78,12.78,240223.0
2023-10-05 11:45:00,12.77,12.79,12.76,12.76,244626.0,12.77,12.79,12.76,12.76,244626.0
2023-10-05 11:50:00,12.76,12.77,12.74,12.76,306536.0,12.76,12.77,12.74,12.76,306536.0
2023-10-05 11:55:00,12.76,12.77,12.72,12.74,302110.0,12.76,12.77,12.72,12.74,302110.0
2023-10-05 12:00:00,12.74,12.77,12.73,12.75,397454.0,12.74,12.77,12.73,12.75,397454.0
2023-10-05 12:05:00,12.76,12.78,12.74,12.78,241069.0,12.76,12.78,12.74,12.78,241069.0
2023-10-05 12:10:00,12.78,12.79,12.76,12.78,307727.0,12.78,12.79,12.76,12.78,307727.0
2023-10-05 12:15:00,12.78,12.78,12.75,12.77,275202.0,12.78,12.78,12.75,12.77,275202.0
2023-10-05 12:20:00,12.78,12.81,12.77,12.8,491242.0,12.78,12.81,12.77,12.8,491242.0
2023-10-05 12:25:00,12.81,12.83,12.8,12.82,199052.0,12.81,12.83,12.8,12.82,199052.0
2023-10-05 12:30:00,12.82,12.83,12.8,12.81,430217.0,12.82,12.83,12.8,12.81,430217.0
2023-10-05 12:35:00,12.81,12.84,12.8,12.83,346579.0,12.81,12.84,12.8,12.83,346579.0
2023-10-05 12:40:00,12.84,12.84,12.79,12.81,343835.0,12.84,12.84,12.79,12.81,343835.0
2023-10-05 12:45:00,12.8,12.82,12.79,12.81,304902.0,12.8,12.82,12.79,12.81,304902.0
2023-10-05 12:50:00,12.8,12.82,12.8,12.81,213177.0,12.8,12.82,12.8,12.81,213177.0
2023-10-05 12:55:00,12.82,12.84,12.8,12.84,243712.0,12.82,12.84,12.8,12.84,243712.0
2023-10-05 13:00:00,12.84,12.87,12.83,12.85,308426.0,12.84,12.87,12.83,12.85,308426.0
2023-10-05 13:05:00,12.86,12.88,12.84,12.84,398195.0,12.86,12.88,12.84,12.84,398195.0
2023-10-05 13:10:00,12.85,12.89,12.84,12.88,530859.0,12.85,12.89,12.84,12.88,530859.0
2023-10-05 13:15:00,12.87,12.89,12.87,12.87,471973.0,12.87,12.89,12.87,12.87,471973.0
2023-10-05 13:20:00,12.87,12.88,12.86,12.87,239844.0,12.87,12.88,12.86,12.87,239844.0
2023-10-05 13:25:00,12.87,12.88,12.85,12.88,109838.0,12.87,12.88,12.85,12.88,109838.0
2023-10-05 13:30:00,12.88,12.91,12.85,12.91,401627.0,12.88,12.91,12.85,12.91,401627.0
2023-10-05 13:35:00,12.91,12.95,12.9,12.95,415541.0,12.91,12.95,12.9,12.95,415541.0
2023-10-05 13:40:00,12.95,12.96,12.92,12.94,398422.0,12.95,12.96,12.92,12.94,398422.0
2023-10-05 13:45:00,12.94,12.95,12.92,12.92,348644.0,12.94,12.95,12.92,12.92,348644.0
2023-10-05 13:50:00,12.92,12.94,12.91,12.92,243855.0,12.92,12.94,12.91,12.92,243855.0
2023-10-05 13:55:00,12.93,12.94,12.91,12.94,179703.0,12.93,12.94,12.91,12.94,179703.0
2023-10-05 14:00:00,12.94,12.96,12.93,12.93,318260.0,12.94,12.96,12.93,12.93,318260.0
2023-10-05 14:05:00,12.94,12.96,12.93,12.96,227924.0,12.94,12.96,12.93,12.96,227924.0
2023-10-05 14:10:00,12.96,12.97,12.95,12.95,322297.0,12.96,12.97,12.95,12.95,322297.0
2023-10-05 14:15:00,12.95,12.96,12.93,12.93,348749.0,12.95,12.96,12.93,12.93,348749.0
2023-10-05 14:20:00,12.93,12.95,12.91,12.92,608578.0,12.93,12.95,12.91,12.92,608578.0
2023-10-05 14:25:00,12.92,12.92,12.91,12.92,92016.0,12.92,12.92,12.91,12.92,92016.0
2023-10-05 14:30:00,12.92,12.94,12.91,12.92,378820.0,12.92,12.94,12.91,12.92,378820.0
2023-10-05 14:35:00,12.93,12.93,12.88,12.91,766874.0,12.93,12.93,12.88,12.91,766874.0
2023-10-05 14:40:00,12.9,12.91,12.85,12.86,423713.0,12.9,12.91,12.85,12.86,423713.0
2023-10-05 14:45:00,12.86,12.87,12.84,12.85,222590.0,12.86,12.87,12.84,12.85,222590.0
2023-10-05 14:50:00,12.85,12.87,12.84,12.87,247325.0,12.85,12.87,12.84,12.87,247325.0
2023-10-05 14:55:00,12.87,12.88,12.85,12.86,388305.0,12.87,12.88,12.85,12.86,388305.0
2023-10-05 15:00:00,12.86,12.89,12.85,12.87,328881.0,12.86,12.89,12.85,12.87,328881.0
2023-10-05 15:05:00,12.87,12.88,12.85,12.87,354815.0,12.87,12.88,12.85,12.87,354815.0
2023-10-05 15:10:00,12.86,12.87,12.82,12.83,301148.0,12.86,12.87,12.82,12.83,301148.0
2023-10-05 15:15:00,12.84,12.86,12.83,12.85,341540.0,12.84,12.86,12.83,12.85,341540.0
2023-10-05 15:20:00,12.85,12.88,12.84,12.85,462528.0,12.85,12.88,12.84,12.85,462528.0
2023-10-05 15:25:00,12.86,12.89,12.85,12.89,240852.0,12.86,12.89,12.85,12.89,240852.0
2023-10-05 15:30:00,12.89,12.9,12.85,12.86,450226.0,12.89,12.9,12.85,12.86,450226.0
2023-10-05 15:35:00,12.86,12.87,12.85,12.87,273991.0,12.86,12.87,12.85,12.87,273991.0
2023-10-05 15:40:00,12.87,12.87,12.84,12.85,391669.0,12.87,12.87,12.84,12.85,391669.0
2023-10-05 15:45:00,12.86,12.87,12.85,12.86,388421.0,12.86,12.87,12.85,12.86,388421.0
2023-10-05 15:50:00,12.86,12.87,12.84,12.85,646121.0,12.86,12.87,12.84,12.85,646121.0
2023-10-05 15:55:00,12.85,12.86,12.84,12.86,1190521.0,12.85,12.86,12.84,12.86,1190521.0
2023-10-06 09:30:00,12.81,12.84,12.76,12.83,474462.0,12.81,12.84,12.76,12.83,474462.0
2023-10-06 09:35:00,12.83,12.85,12.73,12.75,449624.0,12.83,12.85,12.73,12.75,449624.0
2023-10-06 09:40:00,12.75,12.82,12.71,12.81,337536.0,12.75,12.82,12.71,12.81,337536.0
2023-10-06 09:45:00,12.81,12.86,12.78,12.79,359955.0,12.81,12.86,12.78,12.79,359955.0
2023-10-06 09:50:00,12.8,12.82,12.75,12.79,278095.0,12.8,12.82,12.75,12.79,278095.0
2023-10-06 09:55:00,12.79,12.86,12.78,12.85,347561.0,12.79,12.86,12.78,12.85,347561.0
2023-10-06 10:00:00,12.85,12.85,12.78,12.81,254340.0,12.85,12.85,12.78,12.81,254340.0
2023-10-06 10:05:00,12.81,12.82,12.74,12.75,245759.0,12.81,12.82,12.74,12.75,245759.0
2023-10-06 10:10:00,12.75,12.76,12.71,12.72,507527.0,12.75,12.76,12.71,12.72,507527.0
2023-10-06 10:15:00,12.72,12.75,12.7,12.71,379468.0,12.72,12.75,12.7,12.71,379468.0
2023-10-06 10:20:00,12.71,12.77,12.67,12.77,383406.0,12.71,12.77,12.67,12.77,383406.0
2023-10-06 10:25:00,12.77,12.8,12.73,12.79,320073.0,12.77,12.8,12.73,12.79,320073.0
2023-10-06 10:30:00,12.8,12.87,12.8,12.84,517684.0,12.8,12.87,12.8,12.84,517684.0
2023-10-06 10:35:00,12.84,12.89,12.83,12.88,379627.0,12.84,12.89,12.83,12.88,379627.0
2023-10-06 10:40:00,12.89,12.89,12.81,12.82,499663.0,12.89,12.89,12.81,12.82,499663.0
2023-10-06 10:45:00,12.81,12.83,12.76,12.78,831885.0,12.81,12.83,12.76,12.78,831885.0
2023-10-06 10:50:00,12.79,12.79,12.73,12.73,327489.0,12.79,12.79,12.73,12.73,327489.0
2023-10-06 10:55:00,12.74,12.77,12.72,12.75,434665.0,12.74,12.77,12.72,12.75,434665.0
2023-10-06 11:00:00,12.75,12.79,12.73,12.78,397555.0,12.75,12.79,12.73,12.78,397555.0
2023-10-06 11:05:00,12.79,12.82,12.77,12.82,402085.0,12.79,12.82,12.77,12.82,402085.0
2023-10-06 11:10:00,12.82,12.84,12.79,12.84,575735.0,12.82,12.84,12.79,12.84,575735.0
2023-10-06 11:15:00,12.84,12.89,12.82,12.84,568085.0,12.84,12.89,12.82,12.84,568085.0
2023-10-06 11:20:00,12.83,12.89,12.83,12.85,510402.0,12.83,12.89,12.83,12.85,510402.0
2023-10-06 11:25:00,12.85,12.88,12.83,12.88,725055.0,12.85,12.88,12.83,12.88,725055.0
2023-10-06 11:30:00,12.88,12.92,12.87,12.9,587061.0,12.88,12.92,12.87,12.9,587061.0
2023-10-06 11:35:00,12.89,12.93,12.88,12.93,314962.0,12.89,12.93,12.88,12.93,314962.0
2023-10-06 11:40:00,12.93,12.97,12.92,12.96,627520.0,12.93,12.97,12.92,12.96,627520.0
2023-10-06 11:45:00,12.96,12.97,12.92,12.96,422854.0,12.96,12.97,12.92,12.96,422854.0
2023-10-06 11:50:00,12.97,12.99,12.95,12.98,531927.0,12.97,12.99,12.95,12.98,531927.0
2023-10-06 11:55:00,12.98,13.0,12.95,12.99,397437.0,12.98,13.0,12.95,12.99,397437.0
2023-10-06 12:00:00,12.99,13.0,12.95,12.96,343649.0,12.99,13.0,12.95,12.96,343649.0
2023-10-06 12:05:00,12.96,12.98,12.95,12.98,410545.0,12.96,12.98,12.95,12.98,410545.0
2023-10-06 12:10:00,12.98,12.98,12.93,12.94,271897.0,12.98,12.98,12.93,12.94,271897.0
2023-10-06 12:15:00,12.94,12.96,12.93,12.94,408893.0,12.94,12.96,12.93,12.94,408893.0
2023-10-06 12:20:00,12.95,12.95,12.88,12.89,375070.0,12.95,12.95,12.88,12.89,375070.0
2023-10-06 12:25:00,12.9,12.91,12.87,12.88,486605.0,12.9,12.91,12.87,12.88,486605.0
2023-10-06 12:30:00,12.89,12.9,12.85,12.86,406806.0,12.89,12.9,12.85,12.86,406806.0
2023-10-06 12:35:00,12.85,12.87,12.82,12.82,412598.0,12.85,12.87,12.82,12.82,412598.0
2023-10-06 12:40:00,12.83,12.87,12.82,12.86,398171.0,12.83,12.87,12.82,12.86,398171.0
2023-10-06 12:45:00,12.87,12.87,12.83,12.83,322319.0,12.87,12.87,12.83,12.83,322319.0
2023-10-06 12:50:00,12.84,12.84,12.81,12.83,240714.0,12.84,12.84,12.81,12.83,240714.0
2023-10-06 12:55:00,12.83,12.85,12.82,12.85,386838.0,12.83,12.85,12.82,12.85,386838.0
2023-10-06 13:00:00,12.85,12.86,12.83,12.84,228308.0,12.85,12.86,12.83,12.84,228308.0
2023-10-06 13:05:00,12.84,12.86,12.84,12.86,189585.0,12.84,12.86,12.84,12.86,189585.0
2023-10-06 13:10:00,12.86,12.89,12.83,12.88,418607.0,12.86,12.89,12.83,12.88,418607.0
2023-10-06 13:15:00,12.89,12.89,12.86,12.87,422100.0,12.89,12.89,12.86,12.87,422100.0
2023-10-06 13:20:00,12.86,12.88,12.85,12.88,227502.0,12.86,12.88,12.85,12.88,227502.0
2023-10-06 13:25:00,12.88,12.88,12.85,12.87,370900.0,12.88,12.88,12.85,12.87,370900.0
2023-10-06 13:30:00,12.87,12.88,12.85,12.88,276296.0,12.87,12.88,12.85,12.88,276296.0
2023-10-06 13:35:00,12.88,12.88,12.85,12.88,193509.0,12.88,12.88,12.85,12.88,193509.0
2023-10-06 13:40:00,12.88,12.9,12.87,12.87,385349.0,12.88,12.9,12.87,12.87,385349.0
2023-10-06 13:45:00,12.87,12.9,12.86,12.88,272876.0,12.87,12.9,12.86,12.88,272876.0
2023-10-06 13:50:00,12.88,12.89,12.86,12.87,542756.0,12.88,12.89,12.86,12.87,542756.0
2023-10-06 13:55:00,12.87,12.88,12.85,12.87,355842.0,12.87,12.88,12.85,12.87,355842.0
2023-10-06 14:00:00,12.88,12.89,12.86,12.88,141025.0,12.88,12.89,12.86,12.88,141025.0
2023-10-06 14:05:00,12.88,12.92,12.86,12.92,438271.0,12.88,12.92,12.86,12.92,438271.0
2023-10-06 14:10:00,12.92,12.93,12.9,12.9,386151.0,12.92,12.93,12.9,12.9,386151.0
2023-10-06 14:15:00,12.9,12.92,12.89,12.9,283043.0,12.9,12.92,12.89,12.9,283043.0
2023-10-06 14:20:00,12.89,12.91,12.88,12.91,278323.0,12.89,12.91,12.88,12.91,278323.0
2023-10-06 14:25:00,12.91,12.93,12.9,12.93,327677.0,12.91,12.93,12.9,12.93,327677.0
2023-10-06 14:30:00,12.92,12.93,12.9,12.91,312012.0,12.92,12.93,12.9,12.91,312012.0
2023-10-06 14:35:00,12.91,12.93,12.9,12.93,196670.0,12.91,12.93,12.9,12.93,196670.0
2023-10-06 14:40:00,12.92,12.93,12.9,12.91,213968.0,12.92,12.93,12.9,12.91,213968.0
2023-10-06 14:45:00,12.91,12.93,12.9,12.93,242218.0,12.91,12.93,12.9,12.93,242218.0
2023-10-06 14:50:00,12.93,12.94,12.91,12.91,225672.0,12.93,12.94,12.91,12.91,225672.0
2023-10-06 14:55:00,12.91,12.93,12.9,12.93,230716.0,12.91,12.93,12.9,12.93,230716.0
2023-10-06 15:00:00,12.93,12.93,12.89,12.9,193938.0,12.93,12.93,12.89,12.9,193938.0
2023-10-06 15:05:00,12.9,12.9,12.88,12.89,277315.0,12.9,12.9,12.88,12.89,277315.0
2023-10-06 15:10:00,12.88,12.89,12.84,12.85,212653.0,12.88,12.89,12.84,12.85,212653.0
2023-10-06 15:15:00,12.85,12.85,12.84,12.84,78771.0,12.85,12.85,12.84,12.84,78771.0
2023-10-06 15:20:00,12.85,12.85,12.83,12.85,181060.0,12.85,12.85,12.83,12.85,181060.0
2023-10-06 15:25:00,12.85,12.86,12.84,12.86,133882.0,12.85,12.86,12.84,12.86,133882.0
2023-10-06 15:30:00,12.86,12.86,12.8,12.81,368641.0,12.86,12.86,12.8,12.81,368641.0
2023-10-06 15:35:00,12.8,12.83,12.8,12.82,211081.0,12.8,12.83,12.8,12.82,211081.0
2023-10-06 15:40:00,12.82,12.82,12.8,12.82,257407.0,12.82,12.82,12.8,12.82,257407.0
2023-10-06 15:45:00,12.82,12.82,12.8,12.82,247112.0,12.82,12.82,12.8,12.82,247112.0
2023-10-06 15:50:00,12.82,12.82,12.77,12.77,730783.0,12.82,12.82,12.77,12.77,730783.0
2023-10-06 15:55:00,12.77,12.78,12.76,12.77,1212456.0,12.77,12.78,12.76,12.77,1212456.0
2023-10-09 09:30:00,12.38,12.38,12.1,12.15,2892078.0,12.38,12.38,12.1,12.15,2892078.0
2023-10-09 09:35:00,12.15,12.17,12.08,12.16,1859070.0,12.15,12.17,12.08,12.16,1859070.0
2023-10-09 09:40:00,12.16,12.19,12.07,12.13,1630995.0,12.16,12.19,12.07,12.13,1630995.0
2023-10-09 09:45:00,12.13,12.14,12.05,12.12,1146189.0,12.13,12.14,12.05,12.12,1146189.0
2023-10-09 09:50:00,12.12,12.12,12.03,12.06,1195659.0,12.12,12.12,12.03,12.06,1195659.0
2023-10-09 09:55:00,12.07,12.09,12.03,12.07,1009593.0,12.07,12.09,12.03,12.07,1009593.0
2023-10-09 10:00:00,12.07,12.07,11.96,11.97,2080768.0,12.07,12.07,11.96,11.97,2080768.0
2023-10-09 10:05:00,11.97,11.98,11.94,11.98,866201.0,11.97,11.98,11.94,11.98,866201.0
2023-10-09 10:10:00,11.98,12.01,11.97,12.01,772495.0,11.98,12.01,11.97,12.01,772495.0
2023-10-09 10:15:00,12.02,12.06,12.0,12.04,731076.0,12.02,12.06,12.0,12.04,731076.0
2023-10-09 10:20:00,12.04,12.13,12.03,12.09,1001193.0,12.04,12.13,12.03,12.09,1001193.0
2023-10-09 10:25:00,12.1,12.1,12.0,12.0,754629.0,12.1,12.1,12.0,12.0,754629.0
2023-10-09 10:30:00,12.0,12.02,11.97,11.98,766773.0,12.0,12.02,11.97,11.98,766773.0
2023-10-09 10:35:00,11.98,12.04,11.98,12.02,423710.0,11.98,12.04,11.98,12.02,423710.0
2023-10-09 10:40:00,12.02,12.1,12.01,12.09,880832.0,12.02,12.1,12.01,12.09,880832.0
2023-10-09 10:45:00,12.09,12.12,12.03,12.04,567123.0,12.09,12.12,12.03,12.04,567123.0
2023-10-09 10:50:00,12.03,12.06,12.02,12.05,553667.0,12.03,12.06,12.02,12.05,553667.0
2023-10-09 10:55:00,12.05,12.07,12.03,12.05,547642.0,12.05,12.07,12.03,12.05,547642.0
2023-10-09 11:00:00,12.05,12.1,12.05,12.06,780324.0,12.05,12.1,12.05,12.06,780324.0
2023-10-09 11:05:00,12.05,12.09,12.02,12.03,552619.0,12.05,12.09,12.02,12.03,552619.0
2023-10-09 11:10:00,12.03,12.05,12.02,12.04,308174.0,12.03,12.05,12.02,12.04,308174.0
2023-10-09 11:15:00,12.04,12.05,12.03,12.05,219924.0,12.04,12.05,12.03,12.05,219924.0
2023-10-09 11:20:00,12.05,12.11,12.04,12.08,651238.0,12.05,12.11,12.04,12.08,651238.0
2023-10-09 11:25:00,12.09,12.14,12.08,12.14,659892.0,12.09,12.14,12.08,12.14,659892.0
2023-10-09 11:30:00,12.13,12.14,12.09,12.11,639785.0,12.13,12.14,12.09,12.11,639785.0
2023-10-09 11:35:00,12.1,12.11,12.08,12.09,488216.0,12.1,12.11,12.08,12.09,488216.0
2023-10-09 11:40:00,12.09,12.11,12.08,12.1,457595.0,12.09,12.11,12.08,12.1,457595.0
2023-10-09 11:45:00,12.11,12.11,12.05,12.06,364811.0,12.11,12.11,12.05,12.06,364811.0
2023-10-09 11:50:00,12.06,12.11,12.06,12.08,391811.0,12.06,12.11,12.06,12.08,391811.0
2023-10-09 11:55:00,12.09,12.12,12.08,12.12,221143.0,12.09,12.12,12.08,12.12,221143.0
2023-10-09 12:00:00,12.12,12.12,12.09,12.1,303408.0,12.12,12.12,12.09,12.1,303408.0
2023-10-09 12:05:00,12.1,12.16,12.09,12.15,455926.0,12.1,12.16,12.09,12.15,455926.0
2023-10-09 12:10:00,12.14,12.18,12.14,12.18,605149.0,12.14,12.18,12.14,12.18,605149.0
2023-10-09 12:15:00,12.18,12.24,12.17,12.23,797113.0,12.18,12.24,12.17,12.23,797113.0
2023-10-09 12:20:00,12.23,12.25,12.2,12.2,539376.0,12.23,12.25,12.2,12.2,539376.0
2023-10-09 12:25:00,12.2,12.21,12.18,12.19,281692.0,12.2,12.21,12.18,12.19,281692.0
2023-10-09 12:30:00,12.18,12.21,12.17,12.19,377595.0,12.18,12.21,12.17,12.19,377595.0
2023-10-09 12:35:00,12.19,12.2,12.17,12.18,253939.0,12.19,12.2,12.17,12.18,253939.0
2023-10-09 12:40:00,12.19,12.21,12.17,12.18,564626.0,12.19,12.21,12.17,12.18,564626.0
2023-10-09 12:45:00,12.18,12.18,12.16,12.18,270393.0,12.18,12.18,12.16,12.18,270393.0
2023-10-09 12:50:00,12.18,12.18,12.15,12.15,326780.0,12.18,12.18,12.15,12.15,326780.0
2023-10-09 12:55:00,12.16,12.18,12.15,12.18,195802.0,12.16,12.18,12.15,12.18,195802.0
2023-10-09 13:00:00,12.18,12.18,12.16,12.17,228854.0,12.18,12.18,12.16,12.17,228854.0
2023-10-09 13:05:00,12.17,12.18,12.15,12.16,243787.0,12.17,12.18,12.15,12.16,243787.0
2023-10-09 13:10:00,12.17,12.2,12.16,12.18,340667.0,12.17,12.2,12.16,12.18,340667.0
2023-10-09 13:15:00,12.18,12.2,12.17,12.18,359882.0,12.18,12.2,12.17,12.18,359882.0
2023-10-09 13:20:00,12.18,12.2,12.17,12.19,286745.0,12.18,12.2,12.17,12.19,286745.0
2023-10-09 13:25:00,12.19,12.21,12.18,12.18,500912.0,12.19,12.21,12.18,12.18,500912.0
2023-10-09 13:30:00,12.19,12.22,12.19,12.2,296911.0,12.19,12.22,12.19,12.2,296911.0
2023-10-09 13:35:00,12.21,12.21,12.19,12.21,327026.0,12.21,12.21,12.19,12.21,327026.0
2023-10-09 13:40:00,12.21,12.23,12.18,12.23,449091.0,12.21,12.23,12.18,12.23,449091.0
2023-10-09 13:45:00,12.23,12.23,12.21,12.22,357756.0,12.23,12.23,12.21,12.22,357756.0
2023-10-09 13:50:00,12.23,12.24,12.22,12.22,308294.0,12.23,12.24,12.22,12.22,308294.0
2023-10-09 13:55:00,12.23,12.24,12.21,12.23,472257.0,12.23,12.24,12.21,12.23,472257.0
2023-10-09 14:00:00,12.23,12.24,12.21,12.23,381523.0,12.23,12.24,12.21,12.23,381523.0
2023-10-09 14:05:00,12.23,12.24,12.21,12.21,361017.0,12.23,12.24,12.21,12.21,361017.0
2023-10-09 14:10:00,12.21,12.23,12.2,12.23,248806.0,12.21,12.23,12.2,12.23,248806.0
2023-10-09 14:15:00,12.22,12.25,12.22,12.23,345966.0,12.22,12.25,12.22,12.23,345966.0
2023-10-09 14:20:00,12.23,12.24,12.21,12.22,251685.0,12.23,12.24,12.21,12.22,251685.0
2023-10-09 14:25:00,12.23,12.24,12.22,12.24,156515.0,12.23,12.24,12.22,12.24,156515.0
2023-10-09 14:30:00,12.23,12.24,12.21,12.21,243625.0,12.23,12.24,12.21,12.21,243625.0
2023-10-09 14:35:00,12.21,12.22,12.17,12.19,347802.0,12.21,12.22,12.17,12.19,347802.0
2023-10-09 14:40:00,12.19,12.2,12.17,12.18,405468.0,12.19,12.2,12.17,12.18,405468.0
2023-10-09 14:45:00,12.18,12.18,12.16,12.16,176997.0,12.18,12.18,12.16,12.16,176997.0
2023-10-09 14:50:00,12.17,12.17,12.15,12.16,174333.0,12.17,12.17,12.15,12.16,174333.0
2023-10-09 14:55:00,12.16,12.18,12.15,12.16,198464.0,12.16,12.18,12.15,12.16,198464.0
2023-10-09 15:00:00,12.16,12.17,12.13,12.14,491345.0,12.16,12.17,12.13,12.14,491345.0
2023-10-09 15:05:00,12.14,12.15,12.13,12.15,236737.0,12.14,12.15,12.13,12.15,236737.0
2023-10-09 15:10:00,12.15,12.15,12.12,12.13,410246.0,12.15,12.15,12.12,12.13,410246.0
2023-10-09 15:15:00,12.13,12.14,12.09,12.09,578772.0,12.13,12.14,12.09,12.09,578772.0
2023-10-09 15:20:00,12.09,12.11,12.09,12.1,470459.0,12.09,12.11,12.09,12.1,470459.0
2023-10-09 15:25:00,12.11,12.13,12.1,12.13,333461.0,12.11,12.13,12.1,12.13,333461.0
2023-10-09 15:30:00,12.13,12.15,12.12,12.15,471890.0,12.13,12.15,12.12,12.15,471890.0
2023-10-09 15:35:00,12.15,12.17,12.14,12.17,660381.0,12.15,12.17,12.14,12.17,660381.0
2023-10-09 15:40:00,12.17,12.2,12.16,12.19,596970.0,12.17,12.2,12.16,12.19,596970.0
2023-10-09 15:45:00,12.19,12.24,12.18,12.23,1373236.0,12.19,12.24,12.18,12.23,1373236.0
2023-10-09 15:50:00,12.23,12.27,12.22,12.25,1664764.0,12.23,12.27,12.22,12.25,1664764.0
2023-10-09 15:55:00,12.25,12.26,12.22,12.23,1866826.0,12.25,12.26,12.22,12.23,1866826.0
2023-10-10 09:30:00,12.42,12.46,12.34,12.36,937527.0,12.42,12.46,12.34,12.36,937527.0
2023-10-10 09:35:00,12.36,12.4,12.29,12.35,492467.0,12.36,12.4,12.29,12.35,492467.0
2023-10-10 09:40:00,12.35,12.45,12.33,12.45,513685.0,12.35,12.45,12.33,12.45,513685.0
2023-10-10 09:45:00,12.45,12.51,12.41,12.5,762696.0,12.45,12.51,12.41,12.5,762696.0
2023-10-10 09:50:00,12.49,12.57,12.49,12.54,642675.0,12.49,12.57,12.49,12.54,642675.0
2023-10-10 09:55:00,12.53,12.55,12.45,12.48,625133.0,12.53,12.55,12.45,12.48,625133.0
2023-10-10 10:00:00,12.47,12.53,12.47,12.52,359354.0,12.47,12.53,12.47,12.52,359354.0
2023-10-10 10:05:00,12.52,12.54,12.5,12.53,309132.0,12.52,12.54,12.5,12.53,309132.0
2023-10-10 10:10:00,12.53,12.55,12.51,12.53,429775.0,12.53,12.55,12.51,12.53,429775.0
2023-10-10 10:15:00,12.54,12.57,12.53,12.57,446814.0,12.54,12.57,12.53,12.57,446814.0
2023-10-10 10:20:00,12.57,12.59,12.55,12.56,595062.0,12.57,12.59,12.55,12.56,595062.0
2023-10-10 10:25:00,12.57,12.57,12.54,12.55,240913.0,12.57,12.57,12.54,12.55,240913.0
2023-10-10 10:30:00,12.54,12.57,12.53,12.55,260286.0,12.54,12.57,12.53,12.55,260286.0
2023-10-10 10:35:00,12.55,12.57,12.54,12.54,168744.0,12.55,12.57,12.54,12.54,168744.0
2023-10-10 10:40:00,12.55,12.57,12.52,12.53,349857.0,12.55,12.57,12.52,12.53,349857.0
2023-10-10 10:45:00,12.52,12.53,12.5,12.51,194078.0,12.52,12.53,12.5,12.51,194078.0
2023-10-10 10:50:00,12.51,12.51,12.49,12.5,202820.0,12.51,12.51,12.49,12.5,202820.0
2023-10-10 10:55:00,12.5,12.5,12.46,12.48,535342.0,12.5,12.5,12.46,12.48,535342.0
2023-10-10 11:00:00,12.48,12.54,12.46,12.53,368921.0,12.48,12.54,12.46,12.53,368921.0
2023-10-10 11:05:00,12.53,12.6,12.52,12.58,641543.0,12.53,12.6,12.52,12.58,641543.0
2023-10-10 11:10:00,12.58,12.62,12.57,12.62,381496.0,12.58,12.62,12.57,12.62,381496.0
2023-10-10 11:15:00,12.62,12.65,12.59,12.6,723321.0,12.62,12.65,12.59,12.6,723321.0
2023-10-10 11:20:00,12.6,12.61,12.55,12.57,383161.0,12.6,12.61,12.55,12.57,383161.0
2023-10-10 11:25:00,12.57,12.57,12.54,12.54,274817.0,12.57,12.57,12.54,12.54,274817.0
2023-10-10 11:30:00,12.54,12.57,12.51,12.54,725211.0,12.54,12.57,12.51,12.54,725211.0
2023-10-10 11:35:00,12.54,12.55,12.51,12.54,424126.0,12.54,12.55,12.51,12.54,424126.0
2023-10-10 11:40:00,12.54,12.54,12.51,12.52,286854.0,12.54,12.54,12.51,12.52,286854.0
2023-10-10 11:45:00,12.51,12.53,12.5,12.53,331687.0,12.51,12.53,12.5,12.53,331687.0
2023-10-10 11:50:00,12.53,12.55,12.52,12.53,316664.0,12.53,12.55,12.52,12.53,316664.0
2023-10-10 11:55:00,12.53,12.55,12.52,12.53,226241.0,12.53,12.55,12.52,12.53,226241.0
2023-10-10 12:00:00,12.54,12.55,12.52,12.54,265745.0,12.54,12.55,12.52,12.54,265745.0
2023-10-10 12:05:00,12.53,12.55,12.52,12.54,229028.0,12.53,12.55,12.52,12.54,229028.0
2023-10-10 12:10:00,12.53,12.55,12.53,12.54,148152.0,12.53,12.55,12.53,12.54,148152.0
2023-10-10 12:15:00,12.54,12.56,12.53,12.54,376794.0,12.54,12.56,12.53,12.54,376794.0
2023-10-10 12:20:00,12.55,12.55,12.49,12.5,283923.0,12.55,12.55,12.49,12.5,283923.0
2023-10-10 12:25:00,12.5,12.51,12.49,12.5,314523.0,12.5,12.51,12.49,12.5,314523.0
2023-10-10 12:30:00,12.5,12.52,12.48,12.51,186574.0,12.5,12.52,12.48,12.51,186574.0
2023-10-10 12:35:00,12.52,12.52,12.5,12.5,105872.0,12.52,12.52,12.5,12.5,105872.0
2023-10-10 12:40:00,12.51,12.51,12.46,12.48,316388.0,12.51,12.51,12.46,12.48,316388.0
2023-10-10 12:45:00,12.48,12.5,12.46,12.5,157625.0,12.48,12.5,12.46,12.5,157625.0
2023-10-10 12:50:00,12.5,12.5,12.48,12.5,148988.0,12.5,12.5,12.48,12.5,148988.0
2023-10-10 12:55:00,12.5,12.5,12.48,12.49,234516.0,12.5,12.5,12.48,12.49,234516.0
2023-10-10 13:00:00,12.49,12.5,12.42,12.43,477568.0,12.49,12.5,12.42,12.43,477568.0
2023-10-10 13:05:00,12.42,12.43,12.38,12.38,725266.0,12.42,12.43,12.38,12.38,725266.0
2023-10-10 13:10:00,12.39,12.4,12.34,12.35,403504.0,12.39,12.4,12.34,12.35,403504.0
2023-10-10 13:15:00,12.34,12.36,12.33,12.34,830460.0,12.34,12.36,12.33,12.34,830460.0
2023-10-10 13:20:00,12.35,12.38,12.34,12.36,801560.0,12.35,12.38,12.34,12.36,801560.0
2023-10-10 13:25:00,12.35,12.36,12.33,12.36,425224.0,12.35,12.36,12.33,12.36,425224.0
2023-10-10 13:30:00,12.36,12.37,12.33,12.35,615007.0,12.36,12.37,12.33,12.35,615007.0
2023-10-10 13:35:00,12.35,12.36,12.33,12.34,456339.0,12.35,12.36,12.33,12.34,456339.0
2023-10-10 13:40:00,12.34,12.36,12.33,12.35,399348.0,12.34,12.36,12.33,12.35,399348.0
2023-10-10 13:45:00,12.35,12.36,12.33,12.36,396127.0,12.35,12.36,12.33,12.36,396127.0
2023-10-10 13:50:00,12.36,12.36,12.31,12.32,539528.0,12.36,12.36,12.31,12.32,539528.0
2023-10-10 13:55:00,12.32,12.34,12.3,12.32,703405.0,12.32,12.34,12.3,12.32,703405.0
2023-10-10 14:00:00,12.32,12.35,12.31,12.35,627162.0,12.32,12.35,12.31,12.35,627162.0
2023-10-10 14:05:00,12.35,12.35,12.31,12.32,418363.0,12.35,12.35,12.31,12.32,418363.0
2023-10-10 14:10:00,12.33,12.34,12.29,12.29,418295.0,12.33,12.34,12.29,12.29,418295.0
2023-10-10 14:15:00,12.29,12.3,12.28,12.3,397089.0,12.29,12.3,12.28,12.3,397089.0
2023-10-10 14:20:00,12.3,12.3,12.28,12.29,258308.0,12.3,12.3,12.28,12.29,258308.0
2023-10-10 14:25:00,12.28,12.29,12.25,12.26,363673.0,12.28,12.29,12.25,12.26,363673.0
2023-10-10 14:30:00,12.27,12.29,12.26,12.29,348499.0,12.27,12.29,12.26,12.29,348499.0
2023-10-10 14:35:00,12.28,12.3,12.27,12.27,204370.0,12.28,12.3,12.27,12.27,204370.0
2023-10-10 14:40:00,12.28,12.28,12.25,12.26,292459.0,12.28,12.28,12.25,12.26,292459.0
2023-10-10 14:45:00,12.27,12.32,12.26,12.29,461242.0,12.27,12.32,12.26,12.29,461242.0
2023-10-10 14:50:00,12.3,12.3,12.26,12.27,187699.0,12.3,12.3,12.26,12.27,187699.0
2023-10-10 14:55:00,12.26,12.28,12.25,12.27,239765.0,12.26,12.28,12.25,12.27,239765.0
2023-10-10 15:00:00,12.27,12.27,12.25,12.27,338879.0,12.27,12.27,12.25,12.27,338879.0
2023-10-10 15:05:00,12.27,12.27,12.25,12.26,298481.0,12.27,12.27,12.25,12.26,298481.0
2023-10-10 15:10:00,12.26,12.29,12.25,12.29,402448.0,12.26,12.29,12.25,12.29,402448.0
2023-10-10 15:15:00,12.29,12.31,12.28,12.29,303094.0,12.29,12.31,12.28,12.29,303094.0
2023-10-10 15:20:00,12.29,12.3,12.27,12.29,346431.0,12.29,12.3,12.27,12.29,346431.0
2023-10-10 15:25:00,12.29,12.31,12.28,12.3,186529.0,12.29,12.31,12.28,12.3,186529.0
2023-10-10 15:30:00,12.3,12.31,12.26,12.29,516186.0,12.3,12.31,12.26,12.29,516186.0
2023-10-10 15:35:00,12.29,12.29,12.26,12.27,489153.0,12.29,12.29,12.26,12.27,489153.0
2023-10-10 15:40:00,12.28,12.3,12.27,12.29,779809.0,12.28,12.3,12.27,12.29,779809.0
2023-10-10 15:45:00,12.29,12.31,12.28,12.3,352272.0,12.29,12.31,12.28,12.3,352272.0
2023-10-10 15:50:00,12.29,12.3,12.25,12.26,917306.0,12.29,12.3,12.25,12.26,917306.0
2023-10-10 15:55:00,12.26,12.27,12.24,12.27,1559256.0,12.26,12.27,12.24,12.27,1559256.0
2023-10-11 09:30:00,12.32,12.49,12.29,12.48,1104957.0,12.32,12.49,12.29,12.48,1104957.0
2023-10-11 09:35:00,12.49,12.59,12.48,12.57,1137756.0,12.49,12.59,12.48,12.57,1137756.0
2023-10-11 09:40:00,12.57,12.68,12.56,12.6,1323727.0,12.57,12.68,12.56,12.6,1323727.0
2023-10-11 09:45:00,12.59,12.65,12.57,12.62,976949.0,12.59,12.65,12.57,12.62,976949.0
2023-10-11 09:50:00,12.61,12.65,12.59,12.6,794431.0,12.61,12.65,12.59,12.6,794431.0
2023-10-11 09:55:00,12.61,12.61,12.5,12.53,483211.0,12.61,12.61,12.5,12.53,483211.0
2023-10-11 10:00:00,12.53,12.59,12.5,12.59,515202.0,12.53,12.59,12.5,12.59,515202.0
2023-10-11 10:05:00,12.59,12.6,12.52,12.53,313045.0,12.59,12.6,12.52,12.53,313045.0
2023-10-11 10:10:00,12.53,12.54,12.5,12.5,264689.0,12.53,12.54,12.5,12.5,264689.0
2023-10-11 10:15:00,12.51,12.55,12.5,12.51,392281.0,12.51,12.55,12.5,12.51,392281.0
2023-10-11 10:20:00,12.51,12.53,12.45,12.46,441724.0,12.51,12.53,12.45,12.46,441724.0
2023-10-11 10:25:00,12.46,12.51,12.44,12.51,460874.0,12.46,12.51,12.44,12.51,460874.0
2023-10-11 10:30:00,12.5,12.52,12.46,12.49,739446.0,12.5,12.52,12.46,12.49,739446.0
2023-10-11 10:35:00,12.48,12.54,12.47,12.54,510457.0,12.48,12.54,12.47,12.54,510457.0
2023-10-11 10:40:00,12.54,12.57,12.53,12.54,619413.0,12.54,12.57,12.53,12.54,619413.0
2023-10-11 10:45:00,12.54,12.54,12.49,12.51,531020.0,12.54,12.54,12.49,12.51,531020.0
2023-10-11 10:50:00,12.51,12.54,12.5,12.52,333980.0,12.51,12.54,12.5,12.52,333980.0
2023-10-11 10:55:00,12.52,12.53,12.5,12.51,247994.0,12.52,12.53,12.5,12.51,247994.0
2023-10-11 11:00:00,12.52,12.55,12.52,12.54,271019.0,12.52,12.55,12.52,12.54,271019.0
2023-10-11 11:05:00,12.54,12.55,12.52,12.54,252921.0,12.54,12.55,12.52,12.54,252921.0
2023-10-11 11:10:00,12.54,12.55,12.48,12.49,579835.0,12.54,12.55,12.48,12.49,579835.0
2023-10-11 11:15:00,12.49,12.49,12.43,12.44,386991.0,12.49,12.49,12.43,12.44,386991.0
2023-10-11 11:20:00,12.43,12.44,12.4,12.41,381272.0,12.43,12.44,12.4,12.41,381272.0
2023-10-11 11:25:00,12.41,12.42,12.39,12.4,347187.0,12.41,12.42,12.39,12.4,347187.0
2023-10-11 11:30:00,12.4,12.43,12.39,12.42,515033.0,12.4,12.43,12.39,12.42,515033.0
2023-10-11 11:35:00,12.42,12.42,12.36,12.37,584341.0,12.42,12.42,12.36,12.37,584341.0
2023-10-11 11:40:00,12.37,12.38,12.33,12.35,386032.0,12.37,12.38,12.33,12.35,386032.0
2023-10-11 11:45:00,12.35,12.39,12.34,12.37,343651.0,12.35,12.39,12.34,12.37,343651.0
2023-10-11 11:50:00,12.37,12.42,12.36,12.38,519966.0,12.37,12.42,12.36,12.38,519966.0
2023-10-11 11:55:00,12.38,12.4,12.38,12.38,189665.0,12.38,12.4,12.38,12.38,189665.0
2023-10-11 12:00:00,12.39,12.41,12.38,12.4,116749.0,12.39,12.41,12.38,12.4,116749.0
2023-10-11 12:05:00,12.39,12.4,12.36,12.36,256377.0,12.39,12.4,12.36,12.36,256377.0
2023-10-11 12:10:00,12.36,12.38,12.33,12.34,533633.0,12.36,12.38,12.33,12.34,533633.0
2023-10-11 12:15:00,12.33,12.35,12.32,12.33,387939.0,12.33,12.35,12.32,12.33,387939.0
2023-10-11 12:20:00,12.34,12.35,12.33,12.34,179691.0,12.34,12.35,12.33,12.34,179691.0
2023-10-11 12:25:00,12.34,12.34,12.31,12.32,359490.0,12.34,12.34,12.31,12.32,359490.0
2023-10-11 12:30:00,12.33,12.33,12.31,12.33,186907.0,12.33,12.33,12.31,12.33,186907.0
2023-10-11 12:35:00,12.33,12.37,12.31,12.37,538796.0,12.33,12.37,12.31,12.37,538796.0
2023-10-11 12:40:00,12.36,12.37,12.33,12.34,233554.0,12.36,12.37,12.33,12.34,233554.0
2023-10-11 12:45:00,12.33,12.34,12.31,12.32,190263.0,12.33,12.34,12.31,12.32,190263.0
2023-10-11 12:50:00,12.31,12.32,12.29,12.3,430192.0,12.31,12.32,12.29,12.3,430192.0
2023-10-11 12:55:00,12.3,12.36,12.28,12.36,562429.0,12.3,12.36,12.28,12.36,562429.0
2023-10-11 13:00:00,12.36,12.36,12.31,12.32,308960.0,12.36,12.36,12.31,12.32,308960.0
2023-10-11 13:05:00,12.32,12.35,12.31,12.34,219409.0,12.32,12.35,12.31,12.34,219409.0
2023-10-11 13:10:00,12.34,12.35,12.33,12.34,127075.0,12.34,12.35,12.33,12.34,127075.0
2023-10-11 13:15:00,12.33,12.34,12.31,12.32,203472.0,12.33,12.34,12.31,12.32,203472.0
2023-10-11 13:20:00,12.31,12.34,12.31,12.33,208733.0,12.31,12.34,12.31,12.33,208733.0
2023-10-11 13:25:00,12.34,12.36,12.32,12.34,194734.0,12.34,12.36,12.32,12.34,194734.0
2023-10-11 13:30:00,12.34,12.37,12.33,12.37,251988.0,12.34,12.37,12.33,12.37,251988.0
2023-10-11 13:35:00,12.37,12.37,12.35,12.36,201805.0,12.37,12.37,12.35,12.36,201805.0
2023-10-11 13:40:00,12.36,12.37,12.35,12.36,89791.0,12.36,12.37,12.35,12.36,89791.0
2023-10-11 13:45:00,12.36,12.36,12.34,12.34,130193.0,12.36,12.36,12.34,12.34,130193.0
2023-10-11 13:50:00,12.35,12.38,12.34,12.37,231599.0,12.35,12.38,12.34,12.37,231599.0
2023-10-11 13:55:00,12.37,12.41,12.36,12.38,375437.0,12.37,12.41,12.36,12.38,375437.0
2023-10-11 14:00:00,12.39,12.42,12.38,12.4,370683.0,12.39,12.42,12.38,12.4,370683.0
2023-10-11 14:05:00,12.4,12.42,12.4,12.41,240052.0,12.4,12.42,12.4,12.41,240052.0
2023-10-11 14:10:00,12.41,12.44,12.4,12.42,323133.0,12.41,12.44,12.4,12.42,323133.0
2023-10-11 14:15:00,12.43,12.46,12.42,12.46,278398.0,12.43,12.46,12.42,12.46,278398.0
2023-10-11 14:20:00,12.46,12.5,12.45,12.49,417461.0,12.46,12.5,12.45,12.49,417461.0
2023-10-11 14:25:00,12.49,12.51,12.46,12.46,730478.0,12.49,12.51,12.46,12.46,730478.0
2023-10-11 14:30:00,12.46,12.49,12.46,12.46,241634.0,12.46,12.49,12.46,12.46,241634.0
2023-10-11 14:35:00,12.46,12.48,12.46,12.46,195686.0,12.46,12.48,12.46,12.46,195686.0
2023-10-11 14:40:00,12.46,12.47,12.43,12.45,377346.0,12.46,12.47,12.43,12.45,377346.0
2023-10-11 14:45:00,12.44,12.45,12.42,12.43,221623.0,12.44,12.45,12.42,12.43,221623.0
2023-10-11 14:50:00,12.43,12.43,12.42,12.43,150661.0,12.43,12.43,12.42,12.43,150661.0
2023-10-11 14:55:00,12.43,12.45,12.42,12.45,211962.0,12.43,12.45,12.42,12.45,211962.0
2023-10-11 15:00:00,12.45,12.49,12.44,12.47,722993.0,12.45,12.49,12.44,12.47,722993.0
2023-10-11 15:05:00,12.46,12.47,12.44,12.45,417379.0,12.46,12.47,12.44,12.45,417379.0
2023-10-11 15:10:00,12.46,12.47,12.45,12.46,383117.0,12.46,12.47,12.45,12.46,383117.0
2023-10-11 15:15:00,12.45,12.46,12.44,12.46,238491.0,12.45,12.46,12.44,12.46,238491.0
2023-10-11 15:20:00,12.46,12.46,12.44,12.46,253452.0,12.46,12.46,12.44,12.46,253452.0
2023-10-11 15:25:00,12.46,12.47,12.44,12.47,454830.0,12.46,12.47,12.44,12.47,454830.0
2023-10-11 15:30:00,12.47,12.49,12.46,12.48,330752.0,12.47,12.49,12.46,12.48,330752.0
2023-10-11 15:35:00,12.48,12.49,12.47,12.49,235153.0,12.48,12.49,12.47,12.49,235153.0
2023-10-11 15:40:00,12.49,12.5,12.46,12.46,705551.0,12.49,12.5,12.46,12.46,705551.0
2023-10-11 15:45:00,12.46,12.47,12.46,12.47,362113.0,12.46,12.47,12.46,12.47,362113.0
2023-10-11 15:50:00,12.46,12.46,12.45,12.46,523892.0,12.46,12.46,12.45,12.46,523892.0
2023-10-11 15:55:00,12.46,12.48,12.45,12.48,1526543.0,12.46,12.48,12.45,12.48,1526543.0
2023-10-12 09:30:00,12.6,12.62,12.41,12.42,1073944.0,12.6,12.62,12.41,12.42,1073944.0
2023-10-12 09:35:00,12.42,12.42,12.32,12.33,1146920.0,12.42,12.42,12.32,12.33,1146920.0
2023-10-12 09:40:00,12.34,12.34,12.21,12.21,1471566.0,12.34,12.34,12.21,12.21,1471566.0
2023-10-12 09:45:00,12.21,12.25,12.19,12.2,888114.0,12.21,12.25,12.19,12.2,888114.0
2023-10-12 09:50:00,12.21,12.28,12.19,12.22,752928.0,12.21,12.28,12.19,12.22,752928.0
2023-10-12 09:55:00,12.22,12.22,12.17,12.19,918718.0,12.22,12.22,12.17,12.19,918718.0
2023-10-12 10:00:00,12.19,12.22,12.16,12.22,687908.0,12.19,12.22,12.16,12.22,687908.0
2023-10-12 10:05:00,12.21,12.22,12.18,12.2,561035.0,12.21,12.22,12.18,12.2,561035.0
2023-10-12 10:10:00,12.2,12.24,12.16,12.22,802778.0,12.2,12.24,12.16,12.22,802778.0
2023-10-12 10:15:00,12.23,12.23,12.1,12.11,984771.0,12.23,12.23,12.1,12.11,984771.0
2023-10-12 10:20:00,12.1,12.15,12.07,12.14,818499.0,12.1,12.15,12.07,12.14,818499.0
2023-10-12 10:25:00,12.14,12.19,12.13,12.16,811242.0,12.14,12.19,12.13,12.16,811242.0
2023-10-12 10:30:00,12.16,12.19,12.14,12.16,505050.0,12.16,12.19,12.14,12.16,505050.0
2023-10-12 10:35:00,12.17,12.17,12.11,12.12,742676.0,12.17,12.17,12.11,12.12,742676.0
2023-10-12 10:40:00,12.13,12.14,12.07,12.09,564520.0,12.13,12.14,12.07,12.09,564520.0
2023-10-12 10:45:00,12.09,12.12,12.07,12.12,839981.0,12.09,12.12,12.07,12.12,839981.0
2023-10-12 10:50:00,12.11,12.13,12.1,12.1,418210.0,12.11,12.13,12.1,12.1,418210.0
2023-10-12 10:55:00,12.11,12.14,12.1,12.13,482745.0,12.11,12.14,12.1,12.13,482745.0
2023-10-12 11:00:00,12.13,12.16,12.12,12.15,532825.0,12.13,12.16,12.12,12.15,532825.0
2023-10-12 11:05:00,12.16,12.19,12.13,12.19,565912.0,12.16,12.19,12.13,12.19,565912.0
2023-10-12 11:10:00,12.18,12.19,12.15,12.18,518986.0,12.18,12.19,12.15,12.18,518986.0
2023-10-12 11:15:00,12.17,12.2,12.16,12.16,563524.0,12.17,12.2,12.16,12.16,563524.0
2023-10-12 11:20:00,12.16,12.19,12.15,12.17,340275.0,12.16,12.19,12.15,12.17,340275.0
2023-10-12 11:25:00,12.17,12.2,12.15,12.18,426111.0,12.17,12.2,12.15,12.18,426111.0
2023-10-12 11:30:00,12.18,12.25,12.18,12.22,714175.0,12.18,12.25,12.18,12.22,714175.0
2023-10-12 11:35:00,12.23,12.26,12.22,12.25,594544.0,12.23,12.26,12.22,12.25,594544.0
2023-10-12 11:40:00,12.25,12.27,12.23,12.27,796886.0,12.25,12.27,12.23,12.27,796886.0
2023-10-12 11:45:00,12.27,12.27,12.19,12.21,560719.0,12.27,12.27,12.19,12.21,560719.0
2023-10-12 11:50:00,12.21,12.22,12.18,12.21,578520.0,12.21,12.22,12.18,12.21,578520.0
2023-10-12 11:55:00,12.21,12.24,12.2,12.24,572282.0,12.21,12.24,12.2,12.24,572282.0
2023-10-12 12:00:00,12.23,12.26,12.21,12.22,321887.0,12.23,12.26,12.21,12.22,321887.0
2023-10-12 12:05:00,12.23,12.24,12.21,12.23,396779.0,12.23,12.24,12.21,12.23,396779.0
2023-10-12 12:10:00,12.24,12.26,12.23,12.26,243431.0,12.24,12.26,12.23,12.26,243431.0
2023-10-12 12:15:00,12.26,12.27,12.25,12.25,423929.0,12.26,12.27,12.25,12.25,423929.0
2023-10-12 12:20:00,12.26,12.27,12.24,12.26,283445.0,12.26,12.27,12.24,12.26,283445.0
2023-10-12 12:25:00,12.26,12.27,12.23,12.27,361752.0,12.26,12.27,12.23,12.27,361752.0
2023-10-12 12:30:00,12.27,12.28,12.25,12.26,270853.0,12.27,12.28,12.25,12.26,270853.0
2023-10-12 12:35:00,12.27,12.27,12.24,12.26,291284.0,12.27,12.27,12.24,12.26,291284.0
2023-10-12 12:40:00,12.26,12.26,12.22,12.23,276124.0,12.26,12.26,12.22,12.23,276124.0
2023-10-12 12:45:00,12.23,12.23,12.2,12.21,371721.0,12.23,12.23,12.2,12.21,371721.0
2023-10-12 12:50:00,12.21,12.21,12.16,12.19,553298.0,12.21,12.21,12.16,12.19,553298.0
2023-10-12 12:55:00,12.18,12.19,12.15,12.17,397356.0,12.18,12.19,12.15,12.17,397356.0
2023-10-12 13:00:00,12.17,12.18,12.1,12.11,592410.0,12.17,12.18,12.1,12.11,592410.0
2023-10-12 13:05:00,12.11,12.11,12.06,12.08,921482.0,12.11,12.11,12.06,12.08,921482.0
2023-10-12 13:10:00,12.08,12.09,12.07,12.08,479897.0,12.08,12.09,12.07,12.08,479897.0
2023-10-12 13:15:00,12.07,12.09,12.06,12.08,456645.0,12.07,12.09,12.06,12.08,456645.0
2023-10-12 13:20:00,12.09,12.09,12.04,12.04,489984.0,12.09,12.09,12.04,12.04,489984.0
2023-10-12 13:25:00,12.04,12.06,12.03,12.04,536853.0,12.04,12.06,12.03,12.04,536853.0
2023-10-12 13:30:00,12.03,12.07,12.02,12.04,565466.0,12.03,12.07,12.02,12.04,565466.0
2023-10-12 13:35:00,12.04,12.04,12.0,12.01,589472.0,12.04,12.04,12.0,12.01,589472.0
2023-10-12 13:40:00,12.01,12.01,11.94,11.94,1373946.0,12.01,12.01,11.94,11.94,1373946.0
2023-10-12 13:45:00,11.95,11.96,11.93,11.95,833320.0,11.95,11.96,11.93,11.95,833320.0
2023-10-12 13:50:00,11.94,11.96,11.93,11.94,655210.0,11.94,11.96,11.93,11.94,655210.0
2023-10-12 13:55:00,11.95,11.97,11.93,11.94,485209.0,11.95,11.97,11.93,11.94,485209.0
2023-10-12 14:00:00,11.94,11.98,11.93,11.96,500437.0,11.94,11.98,11.93,11.96,500437.0
2023-10-12 14:05:00,11.96,11.99,11.95,11.96,594163.0,11.96,11.99,11.95,11.96,594163.0
2023-10-12 14:10:00,11.96,11.97,11.93,11.96,484020.0,11.96,11.97,11.93,11.96,484020.0
2023-10-12 14:15:00,11.96,11.97,11.93,11.95,413493.0,11.96,11.97,11.93,11.95,413493.0
2023-10-12 14:20:00,11.96,12.02,11.95,12.01,673665.0,11.96,12.02,11.95,12.01,673665.0
2023-10-12 14:25:00,12.0,12.02,11.98,12.01,576944.0,12.0,12.02,11.98,12.01,576944.0
2023-10-12 14:30:00,12.01,12.03,12.0,12.03,374757.0,12.01,12.03,12.0,12.03,374757.0
2023-10-12 14:35:00,12.02,12.03,12.0,12.01,426928.0,12.02,12.03,12.0,12.01,426928.0
2023-10-12 14:40:00,12.01,12.01,11.98,12.0,414772.0,12.01,12.01,11.98,12.0,414772.0
2023-10-12 14:45:00,12.0,12.02,11.98,12.02,336075.0,12.0,12.02,11.98,12.02,336075.0
2023-10-12 14:50:00,12.01,12.02,11.98,11.99,332047.0,12.01,12.02,11.98,11.99,332047.0
2023-10-12 14:55:00,11.99,12.0,11.96,11.98,358711.0,11.99,12.0,11.96,11.98,358711.0
2023-10-12 15:00:00,11.98,12.01,11.97,12.01,452043.0,11.98,12.01,11.97,12.01,452043.0
2023-10-12 15:05:00,12.01,12.03,11.99,12.02,877677.0,12.01,12.03,11.99,12.02,877677.0
2023-10-12 15:10:00,12.02,12.05,12.01,12.04,508771.0,12.02,12.05,12.01,12.04,508771.0
2023-10-12 15:15:00,12.03,12.05,12.02,12.04,313330.0,12.03,12.05,12.02,12.04,313330.0
2023-10-12 15:20:00,12.04,12.04,12.01,12.02,528811.0,12.04,12.04,12.01,12.02,528811.0
2023-10-12 15:25:00,12.01,12.03,12.0,12.01,291462.0,12.01,12.03,12.0,12.01,291462.0
2023-10-12 15:30:00,12.02,12.03,12.0,12.02,319545.0,12.02,12.03,12.0,12.02,319545.0
2023-10-12 15:35:00,12.01,12.04,12.01,12.04,233233.0,12.01,12.04,12.01,12.04,233233.0
2023-10-12 15:40:00,12.04,12.06,12.03,12.05,560661.0,12.04,12.06,12.03,12.05,560661.0
2023-10-12 15:45:00,12.05,12.06,12.04,12.05,562299.0,12.05,12.06,12.04,12.05,562299.0
2023-10-12 15:50:00,12.06,12.09,12.05,12.08,981450.0,12.06,12.09,12.05,12.08,981450.0
2023-10-12 15:55:00,12.07,12.08,12.05,12.05,1272284.0,12.07,12.08,12.05,12.05,1272284.0
2023-10-13 09:30:00,11.88,11.97,11.81,11.9,1508314.0,11.88,11.97,11.81,11.9,1508314.0
2023-10-13 09:35:00,11.9,12.0,11.88,12.0,566773.0,11.9,12.0,11.88,12.0,566773.0
2023-10-13 09:40:00,12.0,12.04,11.92,11.92,686905.0,12.0,12.04,11.92,11.92,686905.0
2023-10-13 09:45:00,11.92,11.93,11.86,11.88,473601.0,11.92,11.93,11.86,11.88,473601.0
2023-10-13 09:50:00,11.89,11.96,11.88,11.96,376634.0,11.89,11.96,11.88,11.96,376634.0
2023-10-13 09:55:00,11.96,11.99,11.92,11.93,441364.0,11.96,11.99,11.92,11.93,441364.0
2023-10-13 10:00:00,11.93,11.94,11.87,11.89,424796.0,11.93,11.94,11.87,11.89,424796.0
2023-10-13 10:05:00,11.9,11.93,11.88,11.93,273505.0,11.9,11.93,11.88,11.93,273505.0
2023-10-13 10:10:00,11.94,11.94,11.89,11.9,364407.0,11.94,11.94,11.89,11.9,364407.0
2023-10-13 10:15:00,11.89,11.91,11.87,11.88,252765.0,11.89,11.91,11.87,11.88,252765.0
2023-10-13 10:20:00,11.88,11.89,11.86,11.87,570444.0,11.88,11.89,11.86,11.87,570444.0
2023-10-13 10:25:00,11.87,11.87,11.86,11.87,137599.0,11.87,11.87,11.86,11.87,137599.0
2023-10-13 10:30:00,11.86,11.87,11.85,11.86,554078.0,11.86,11.87,11.85,11.86,554078.0
2023-10-13 10:35:00,11.87,11.87,11.79,11.79,911231.0,11.87,11.87,11.79,11.79,911231.0
2023-10-13 10:40:00,11.79,11.8,11.75,11.77,774742.0,11.79,11.8,11.75,11.77,774742.0
2023-10-13 10:45:00,11.76,11.77,11.73,11.75,1011443.0,11.76,11.77,11.73,11.75,1011443.0
2023-10-13 10:50:00,11.74,11.75,11.7,11.73,774063.0,11.74,11.75,11.7,11.73,774063.0
2023-10-13 10:55:00,11.73,11.76,11.72,11.76,616217.0,11.73,11.76,11.72,11.76,616217.0
2023-10-13 11:00:00,11.76,11.78,11.73,11.76,785812.0,11.76,11.78,11.73,11.76,785812.0
2023-10-13 11:05:00,11.77,11.77,11.73,11.76,641590.0,11.77,11.77,11.73,11.76,641590.0
2023-10-13 11:10:00,11.76,11.79,11.75,11.79,803140.0,11.76,11.79,11.75,11.79,803140.0
2023-10-13 11:15:00,11.78,11.83,11.77,11.79,1294947.0,11.78,11.83,11.77,11.79,1294947.0
2023-10-13 11:20:00,11.79,11.82,11.78,11.79,487112.0,11.79,11.82,11.78,11.79,487112.0
2023-10-13 11:25:00,11.79,11.81,11.76,11.78,430673.0,11.79,11.81,11.76,11.78,430673.0
2023-10-13 11:30:00,11.79,11.8,11.77,11.8,354092.0,11.79,11.8,11.77,11.8,354092.0
2023-10-13 11:35:00,11.8,11.86,11.79,11.86,938023.0,11.8,11.86,11.79,11.86,938023.0
2023-10-13 11:40:00,11.86,11.87,11.82,11.83,910881.0,11.86,11.87,11.82,11.83,910881.0
2023-10-13 11:45:00,11.83,11.84,11.79,11.79,896762.0,11.83,11.84,11.79,11.79,896762.0
2023-10-13 11:50:00,11.79,11.8,11.76,11.76,618598.0,11.79,11.8,11.76,11.76,618598.0
2023-10-13 11:55:00,11.77,11.79,11.75,11.78,484534.0,11.77,11.79,11.75,11.78,484534.0
2023-10-13 12:00:00,11.78,11.82,11.77,11.81,387839.0,11.78,11.82,11.77,11.81,387839.0
2023-10-13 12:05:00,11.81,11.83,11.79,11.82,407772.0,11.81,11.83,11.79,11.82,407772.0
2023-10-13 12:10:00,11.83,11.84,11.81,11.82,569608.0,11.83,11.84,11.81,11.82,569608.0
2023-10-13 12:15:00,11.82,11.86,11.81,11.86,649669.0,11.82,11.86,11.81,11.86,649669.0
2023-10-13 12:20:00,11.86,11.87,11.84,11.86,715897.0,11.86,11.87,11.84,11.86,715897.0
2023-10-13 12:25:00,11.86,11.88,11.85,11.87,518223.0,11.86,11.88,11.85,11.87,518223.0
2023-10-13 12:30:00,11.88,11.88,11.84,11.84,281393.0,11.88,11.88,11.84,11.84,281393.0
2023-10-13 12:35:00,11.84,11.85,11.82,11.85,491707.0,11.84,11.85,11.82,11.85,491707.0
2023-10-13 12:40:00,11.85,11.85,11.78,11.79,522275.0,11.85,11.85,11.78,11.79,522275.0
2023-10-13 12:45:00,11.79,11.79,11.76,11.77,183374.0,11.79,11.79,11.76,11.77,183374.0
2023-10-13 12:50:00,11.76,11.79,11.74,11.78,1101615.0,11.76,11.79,11.74,11.78,1101615.0
2023-10-13 12:55:00,11.78,11.79,11.76,11.76,493468.0,11.78,11.79,11.76,11.76,493468.0
2023-10-13 13:00:00,11.77,11.8,11.76,11.79,290306.0,11.77,11.8,11.76,11.79,290306.0
2023-10-13 13:05:00,11.79,11.8,11.75,11.76,568603.0,11.79,11.8,11.75,11.76,568603.0
2023-10-13 13:10:00,11.77,11.77,11.72,11.72,539422.0,11.77,11.77,11.72,11.72,539422.0
2023-10-13 13:15:00,11.72,11.73,11.72,11.72,250492.0,11.72,11.73,11.72,11.72,250492.0
2023-10-13 13:20:00,11.73,11.74,11.71,11.72,527691.0,11.73,11.74,11.71,11.72,527691.0
2023-10-13 13:25:00,11.71,11.72,11.68,11.7,992521.0,11.71,11.72,11.68,11.7,992521.0
2023-10-13 13:30:00,11.7,11.72,11.68,11.71,428796.0,11.7,11.72,11.68,11.71,428796.0
2023-10-13 13:35:00,11.71,11.73,11.7,11.71,548097.0,11.71,11.73,11.7,11.71,548097.0
2023-10-13 13:40:00,11.71,11.77,11.7,11.77,823207.0,11.71,11.77,11.7,11.77,823207.0
2023-10-13 13:45:00,11.77,11.77,11.74,11.75,445804.0,11.77,11.77,11.74,11.75,445804.0
2023-10-13 13:50:00,11.75,11.78,11.75,11.77,331631.0,11.75,11.78,11.75,11.77,331631.0
2023-10-13 13:55:00,11.77,11.77,11.74,11.75,333084.0,11.77,11.77,11.74,11.75,333084.0
2023-10-13 14:00:00,11.74,11.77,11.74,11.75,294536.0,11.74,11.77,11.74,11.75,294536.0
2023-10-13 14:05:00,11.74,11.8,11.74,11.77,486900.0,11.74,11.8,11.74,11.77,486900.0
2023-10-13 14:10:00,11.78,11.78,11.76,11.77,331996.0,11.78,11.78,11.76,11.77,331996.0
2023-10-13 14:15:00,11.77,11.77,11.74,11.74,358330.0,11.77,11.77,11.74,11.74,358330.0
2023-10-13 14:20:00,11.75,11.77,11.73,11.74,190129.0,11.75,11.77,11.73,11.74,190129.0
2023-10-13 14:25:00,11.74,11.76,11.73,11.75,246270.0,11.74,11.76,11.73,11.75,246270.0
2023-10-13 14:30:00,11.76,11.78,11.74,11.76,434177.0,11.76,11.78,11.74,11.76,434177.0
2023-10-13 14:35:00,11.77,11.77,11.73,11.74,282057.0,11.77,11.77,11.73,11.74,282057.0
2023-10-13 14:40:00,11.75,11.75,11.71,11.71,482649.0,11.75,11.75,11.71,11.71,482649.0
2023-10-13 14:45:00,11.71,11.73,11.7,11.71,476069.0,11.71,11.73,11.7,11.71,476069.0
2023-10-13 14:50:00,11.7,11.74,11.7,11.74,324378.0,11.7,11.74,11.7,11.74,324378.0
2023-10-13 14:55:00,11.74,11.74,11.71,11.74,474317.0,11.74,11.74,11.71,11.74,474317.0
2023-10-13 15:00:00,11.74,11.76,11.72,11.75,546036.0,11.74,11.76,11.72,11.75,546036.0
2023-10-13 15:05:00,11.75,11.75,11.71,11.75,502433.0,11.75,11.75,11.71,11.75,502433.0
2023-10-13 15:10:00,11.75,11.78,11.74,11.77,451832.0,11.75,11.78,11.74,11.77,451832.0
2023-10-13 15:15:00,11.76,11.78,11.74,11.76,475623.0,11.76,11.78,11.74,11.76,475623.0
2023-10-13 15:20:00,11.76,11.77,11.75,11.76,395542.0,11.76,11.77,11.75,11.76,395542.0
2023-10-13 15:25:00,11.76,11.76,11.73,11.74,173306.0,11.76,11.76,11.73,11.74,173306.0
2023-10-13 15:30:00,11.74,11.75,11.73,11.74,312002.0,11.74,11.75,11.73,11.74,312002.0
2023-10-13 15:35:00,11.74,11.75,11.72,11.73,320367.0,11.74,11.75,11.72,11.73,320367.0
2023-10-13 15:40:00,11.73,11.73,11.7,11.71,289116.0,11.73,11.73,11.7,11.71,289116.0
2023-10-13 15:45:00,11.71,11.76,11.7,11.74,706986.0,11.71,11.76,11.7,11.74,706986.0
2023-10-13 15:50:00,11.74,11.76,11.72,11.75,1202916.0,11.74,11.76,11.72,11.75,1202916.0
2023-10-13 15:55:00,11.74,11.75,11.71,11.73,1265756.0,11.74,11.75,11.71,11.73,1265756.0
2023-10-16 09:30:00,11.82,11.9,11.78,11.87,692573.0,11.82,11.9,11.78,11.87,692573.0
2023-10-16 09:35:00,11.86,11.86,11.78,11.78,306739.0,11.86,11.86,11.78,11.78,306739.0
2023-10-16 09:40:00,11.78,11.8,11.73,11.79,364103.0,11.78,11.8,11.73,11.79,364103.0
2023-10-16 09:45:00,11.79,11.81,11.76,11.79,213372.0,11.79,11.81,11.76,11.79,213372.0
2023-10-16 09:50:00,11.8,11.84,11.79,11.83,434960.0,11.8,11.84,11.79,11.83,434960.0
2023-10-16 09:55:00,11.83,11.83,11.74,11.75,210107.0,11.83,11.83,11.74,11.75,210107.0
2023-10-16 10:00:00,11.75,11.77,11.72,11.74,332126.0,11.75,11.77,11.72,11.74,332126.0
2023-10-16 10:05:00,11.74,11.77,11.72,11.76,308808.0,11.74,11.77,11.72,11.76,308808.0
2023-10-16 10:10:00,11.77,11.82,11.76,11.79,243607.0,11.77,11.82,11.76,11.79,243607.0
2023-10-16 10:15:00,11.8,11.81,11.79,11.79,158100.0,11.8,11.81,11.79,11.79,158100.0
2023-10-16 10:20:00,11.79,11.85,11.79,11.83,432207.0,11.79,11.85,11.79,11.83,432207.0
2023-10-16 10:25:00,11.83,11.89,11.81,11.87,878545.0,11.83,11.89,11.81,11.87,878545.0
2023-10-16 10:30:00,11.86,11.9,11.86,11.89,533252.0,11.86,11.9,11.86,11.89,533252.0
2023-10-16 10:35:00,11.89,11.9,11.85,11.86,398688.0,11.89,11.9,11.85,11.86,398688.0
2023-10-16 10:40:00,11.86,11.89,11.85,11.89,338728.0,11.86,11.89,11.85,11.89,338728.0
2023-10-16 10:45:00,11.88,11.9,11.88,11.89,317148.0,11.88,11.9,11.88,11.89,317148.0
2023-10-16 10:50:00,11.9,11.92,11.87,11.88,420159.0,11.9,11.92,11.87,11.88,420159.0
2023-10-16 10:55:00,11.89,11.91,11.88,11.91,371930.0,11.89,11.91,11.88,11.91,371930.0
2023-10-16 11:00:00,11.91,11.93,11.9,11.91,530588.0,11.91,11.93,11.9,11.91,530588.0
2023-10-16 11:05:00,11.91,11.95,11.91,11.93,564271.0,11.91,11.95,11.91,11.93,564271.0
2023-10-16 11:10:00,11.94,11.94,11.92,11.92,608845.0,11.94,11.94,11.92,11.92,608845.0
2023-10-16 11:15:00,11.93,11.93,11.9,11.91,319064.0,11.93,11.93,11.9,11.91,319064.0
2023-10-16 11:20:00,11.91,11.91,11.88,11.9,559093.0,11.91,11.91,11.88,11.9,559093.0
2023-10-16 11:25:00,11.91,11.92,11.9,11.91,234862.0,11.91,11.92,11.9,11.91,234862.0
2023-10-16 11:30:00,11.91,11.93,11.87,11.88,420421.0,11.91,11.93,11.87,11.88,420421.0
2023-10-16 11:35:00,11.88,11.89,11.84,11.85,580984.0,11.88,11.89,11.84,11.85,580984.0
2023-10-16 11:40:00,11.85,11.86,11.84,11.86,160862.0,11.85,11.86,11.84,11.86,160862.0
2023-10-16 11:45:00,11.86,11.89,11.85,11.89,539812.0,11.86,11.89,11.85,11.89,539812.0
2023-10-16 11:50:00,11.88,11.91,11.88,11.91,465783.0,11.88,11.91,11.88,11.91,465783.0
2023-10-16 11:55:00,11.91,11.96,11.9,11.96,436874.0,11.91,11.96,11.9,11.96,436874.0
2023-10-16 12:00:00,11.96,11.98,11.94,11.98,419304.0,11.96,11.98,11.94,11.98,419304.0
2023-10-16 12:05:00,11.98,12.05,11.97,12.04,1090084.0,11.98,12.05,11.97,12.04,1090084.0
2023-10-16 12:10:00,12.04,12.04,11.99,12.0,476273.0,12.04,12.04,11.99,12.0,476273.0
2023-10-16 12:15:00,12.0,12.01,11.97,11.98,350832.0,12.0,12.01,11.97,11.98,350832.0
2023-10-16 12:20:00,11.98,11.99,11.95,11.98,602912.0,11.98,11.99,11.95,11.98,602912.0
2023-10-16 12:25:00,11.97,12.02,11.96,12.02,405255.0,11.97,12.02,11.96,12.02,405255.0
2023-10-16 12:30:00,12.01,12.04,12.01,12.02,813187.0,12.01,12.04,12.01,12.02,813187.0
2023-10-16 12:35:00,12.02,12.02,11.99,12.02,429798.0,12.02,12.02,11.99,12.02,429798.0
2023-10-16 12:40:00,12.01,12.02,11.99,12.0,456493.0,12.01,12.02,11.99,12.0,456493.0
2023-10-16 12:45:00,12.0,12.02,11.98,11.99,296339.0,12.0,12.02,11.98,11.99,296339.0
2023-10-16 12:50:00,12.0,12.0,11.96,11.97,369666.0,12.0,12.0,11.96,11.97,369666.0
2023-10-16 12:55:00,11.98,11.98,11.94,11.96,612884.0,11.98,11.98,11.94,11.96,612884.0
2023-10-16 13:00:00,11.96,11.99,11.96,11.99,511425.0,11.96,11.99,11.96,11.99,511425.0
2023-10-16 13:05:00,11.99,12.02,11.98,12.02,286991.0,11.99,12.02,11.98,12.02,286991.0
2023-10-16 13:10:00,12.02,12.03,12.0,12.01,314724.0,12.02,12.03,12.0,12.01,314724.0
2023-10-16 13:15:00,12.0,12.01,11.96,11.97,623149.0,12.0,12.01,11.96,11.97,623149.0
2023-10-16 13:20:00,11.98,11.98,11.92,11.94,688939.0,11.98,11.98,11.92,11.94,688939.0
2023-10-16 13:25:00,11.93,11.98,11.91,11.98,384826.0,11.93,11.98,11.91,11.98,384826.0
2023-10-16 13:30:00,11.98,11.99,11.96,11.97,377759.0,11.98,11.99,11.96,11.97,377759.0
2023-10-16 13:35:00,11.96,11.98,11.95,11.97,317136.0,11.96,11.98,11.95,11.97,317136.0
2023-10-16 13:40:00,11.98,12.0,11.98,11.99,138820.0,11.98,12.0,11.98,11.99,138820.0
2023-10-16 13:45:00,11.99,12.0,11.98,11.99,191934.0,11.99,12.0,11.98,11.99,191934.0
2023-10-16 13:50:00,12.0,12.01,11.98,11.98,262692.0,12.0,12.01,11.98,11.98,262692.0
2023-10-16 13:55:00,11.99,12.0,11.98,11.99,148813.0,11.99,12.0,11.98,11.99,148813.0
2023-10-16 14:00:00,11.98,11.99,11.96,11.96,142477.0,11.98,11.99,11.96,11.96,142477.0
2023-10-16 14:05:00,11.97,11.98,11.95,11.98,328454.0,11.97,11.98,11.95,11.98,328454.0
2023-10-16 14:10:00,11.98,11.99,11.95,11.96,261195.0,11.98,11.99,11.95,11.96,261195.0
2023-10-16 14:15:00,11.97,11.98,11.94,11.96,440601.0,11.97,11.98,11.94,11.96,440601.0
2023-10-16 14:20:00,11.96,11.97,11.92,11.93,431981.0,11.96,11.97,11.92,11.93,431981.0
2023-10-16 14:25:00,11.93,11.94,11.91,11.92,158087.0,11.93,11.94,11.91,11.92,158087.0
2023-10-16 14:30:00,11.92,11.94,11.9,11.93,290996.0,11.92,11.94,11.9,11.93,290996.0
2023-10-16 14:35:00,11.93,11.94,11.9,11.91,188847.0,11.93,11.94,11.9,11.91,188847.0
2023-10-16 14:40:00,11.91,11.92,11.9,11.91,303258.0,11.91,11.92,11.9,11.91,303258.0
2023-10-16 14:45:00,11.91,11.91,11.89,11.9,231930.0,11.91,11.91,11.89,11.9,231930.0
2023-10-16 14:50:00,11.9,11.92,11.89,11.91,301279.0,11.9,11.92,11.89,11.91,301279.0
2023-10-16 14:55:00,11.91,11.93,11.9,11.91,266644.0,11.91,11.93,11.9,11.91,266644.0
2023-10-16 15:00:00,11.92,11.95,11.91,11.95,374992.0,11.92,11.95,11.91,11.95,374992.0
2023-10-16 15:05:00,11.95,11.96,11.94,11.96,183368.0,11.95,11.96,11.94,11.96,183368.0
2023-10-16 15:10:00,11.96,11.96,11.93,11.94,338704.0,11.96,11.96,11.93,11.94,338704.0
2023-10-16 15:15:00,11.93,11.95,11.93,11.95,151530.0,11.93,11.95,11.93,11.95,151530.0
2023-10-16 15:20:00,11.95,11.97,11.95,11.95,205044.0,11.95,11.97,11.95,11.95,205044.0
2023-10-16 15:25:00,11.95,11.97,11.95,11.96,125326.0,11.95,11.97,11.95,11.96,125326.0
2023-10-16 15:30:00,11.96,12.0,11.96,11.96,628929.0,11.96,12.0,11.96,11.96,628929.0
2023-10-16 15:35:00,11.96,11.98,11.96,11.97,289707.0,11.96,11.98,11.96,11.97,289707.0
2023-10-16 15:40:00,11.96,11.97,11.94,11.95,285430.0,11.96,11.97,11.94,11.95,285430.0
2023-10-16 15:45:00,11.95,11.95,11.93,11.95,430169.0,11.95,11.95,11.93,11.95,430169.0
2023-10-16 15:50:00,11.95,11.97,11.94,11.96,721252.0,11.95,11.97,11.94,11.96,721252.0
2023-10-16 15:55:00,11.96,11.97,11.91,11.93,1541476.0,11.96,11.97,11.91,11.93,1541476.0
2023-10-17 09:30:00,11.88,11.99,11.88,11.95,650409.0,11.88,11.99,11.88,11.95,650409.0
2023-10-17 09:35:00,11.94,12.01,11.93,11.99,430556.0,11.94,12.01,11.93,11.99,430556.0
2023-10-17 09:40:00,11.99,12.01,11.94,11.97,350959.0,11.99,12.01,11.94,11.97,350959.0
2023-10-17 09:45:00,11.97,12.01,11.94,11.96,369008.0,11.97,12.01,11.94,11.96,369008.0
2023-10-17 09:50:00,11.96,11.97,11.92,11.92,278584.0,11.96,11.97,11.92,11.92,278584.0
2023-10-17 09:55:00,11.93,11.95,11.9,11.95,314504.0,11.93,11.95,11.9,11.95,314504.0
2023-10-17 10:00:00,11.94,11.96,11.9,11.91,301123.0,11.94,11.96,11.9,11.91,301123.0
2023-10-17 10:05:00,11.91,11.95,11.9,11.95,393862.0,11.91,11.95,11.9,11.95,393862.0
2023-10-17 10:10:00,11.95,12.02,11.94,12.0,566561.0,11.95,12.02,11.94,12.0,566561.0
2023-10-17 10:15:00,12.01,12.01,11.98,11.99,241959.0,12.01,12.01,11.98,11.99,241959.0
2023-10-17 10:20:00,11.99,11.99,11.93,11.94,339974.0,11.99,11.99,11.93,11.94,339974.0
2023-10-17 10:25:00,11.94,11.96,11.92,11.93,352647.0,11.94,11.96,11.92,11.93,352647.0
2023-10-17 10:30:00,11.92,11.95,11.9,11.94,444922.0,11.92,11.95,11.9,11.94,444922.0
2023-10-17 10:35:00,11.94,11.97,11.92,11.94,551075.0,11.94,11.97,11.92,11.94,551075.0
2023-10-17 10:40:00,11.94,11.96,11.93,11.96,377659.0,11.94,11.96,11.93,11.96,377659.0
2023-10-17 10:45:00,11.96,11.98,11.95,11.96,559626.0,11.96,11.98,11.95,11.96,559626.0
2023-10-17 10:50:00,11.96,11.97,11.92,11.93,337336.0,11.96,11.97,11.92,11.93,337336.0
2023-10-17 10:55:00,11.93,11.98,11.92,11.96,465034.0,11.93,11.98,11.92,11.96,465034.0
2023-10-17 11:00:00,11.96,11.99,11.96,11.99,273231.0,11.96,11.99,11.96,11.99,273231.0
2023-10-17 11:05:00,11.98,12.0,11.95,11.98,497159.0,11.98,12.0,11.95,11.98,497159.0
2023-10-17 11:10:00,11.98,12.0,11.97,11.99,425836.0,11.98,12.0,11.97,11.99,425836.0
2023-10-17 11:15:00,12.0,12.0,11.96,11.98,525642.0,12.0,12.0,11.96,11.98,525642.0
2023-10-17 11:20:00,11.98,11.99,11.96,11.96,337781.0,11.98,11.99,11.96,11.96,337781.0
2023-10-17 11:25:00,11.96,11.98,11.94,11.97,502313.0,11.96,11.98,11.94,11.97,502313.0
2023-10-17 11:30:00,11.96,12.0,11.96,11.99,476746.0,11.96,12.0,11.96,11.99,476746.0
2023-10-17 11:35:00,11.99,12.02,11.97,12.01,587473.0,11.99,12.02,11.97,12.01,587473.0
2023-10-17 11:40:00,12.02,12.02,12.0,12.02,376885.0,12.02,12.02,12.0,12.02,376885.0
2023-10-17 11:45:00,12.02,12.05,12.01,12.03,666158.0,12.02,12.05,12.01,12.03,666158.0
2023-10-17 11:50:00,12.02,12.05,12.02,12.04,456305.0,12.02,12.05,12.02,12.04,456305.0
2023-10-17 11:55:00,12.04,12.08,12.03,12.08,516870.0,12.04,12.08,12.03,12.08,516870.0
2023-10-17 12:00:00,12.08,12.09,12.05,12.05,643315.0,12.08,12.09,12.05,12.05,643315.0
2023-10-17 12:05:00,12.06,12.08,12.04,12.08,391759.0,12.06,12.08,12.04,12.08,391759.0
2023-10-17 12:10:00,12.08,12.1,12.07,12.09,392061.0,12.08,12.1,12.07,12.09,392061.0
2023-10-17 12:15:00,12.1,12.1,12.06,12.08,358377.0,12.1,12.1,12.06,12.08,358377.0
2023-10-17 12:20:00,12.08,12.1,12.07,12.09,324065.0,12.08,12.1,12.07,12.09,324065.0
2023-10-17 12:25:00,12.09,12.1,12.07,12.1,268943.0,12.09,12.1,12.07,12.1,268943.0
2023-10-17 12:30:00,12.1,12.1,12.05,12.06,363458.0,12.1,12.1,12.05,12.06,363458.0
2023-10-17 12:35:00,12.05,12.06,12.01,12.02,595327.0,12.05,12.06,12.01,12.02,595327.0
2023-10-17 12:40:00,12.02,12.03,12.01,12.02,311052.0,12.02,12.03,12.01,12.02,311052.0
2023-10-17 12:45:00,12.03,12.03,11.99,12.02,378733.0,12.03,12.03,11.99,12.02,378733.0
2023-10-17 12:50:00,12.02,12.03,12.0,12.03,249068.0,12.02,12.03,12.0,12.03,249068.0
2023-10-17 12:55:00,12.02,12.03,11.97,11.99,366706.0,12.02,12.03,11.97,11.99,366706.0
2023-10-17 13:00:00,11.99,12.01,11.97,11.99,356319.0,11.99,12.01,11.97,11.99,356319.0
2023-10-17 13:05:00,11.99,12.0,11.97,11.99,367188.0,11.99,12.0,11.97,11.99,367188.0
2023-10-17 13:10:00,11.99,12.0,11.98,11.98,167170.0,11.99,12.0,11.98,11.98,167170.0
2023-10-17 13:15:00,11.98,12.01,11.98,12.0,246974.0,11.98,12.01,11.98,12.0,246974.0
2023-10-17 13:20:00,12.0,12.02,11.99,11.99,374364.0,12.0,12.02,11.99,11.99,374364.0
2023-10-17 13:25:00,12.0,12.01,11.99,12.0,142101.0,12.0,12.01,11.99,12.0,142101.0
2023-10-17 13:30:00,12.0,12.0,11.93,11.95,677359.0,12.0,12.0,11.93,11.95,677359.0
2023-10-17 13:35:00,11.96,11.96,11.92,11.93,302950.0,11.96,11.96,11.92,11.93,302950.0
2023-10-17 13:40:00,11.93,11.94,11.91,11.92,444593.0,11.93,11.94,11.91,11.92,444593.0
2023-10-17 13:45:00,11.93,11.95,11.92,11.95,292996.0,11.93,11.95,11.92,11.95,292996.0
2023-10-17 13:50:00,11.95,11.95,11.9,11.91,629688.0,11.95,11.95,11.9,11.91,629688.0
2023-10-17 13:55:00,11.91,11.91,11.89,11.9,372057.0,11.91,11.91,11.89,11.9,372057.0
2023-10-17 14:00:00,11.9,11.92,11.9,11.92,339953.0,11.9,11.92,11.9,11.92,339953.0
2023-10-17 14:05:00,11.92,11.93,11.91,11.93,289292.0,11.92,11.93,11.91,11.93,289292.0
2023-10-17 14:10:00,11.93,11.95,11.91,11.94,272003.0,11.93,11.95,11.91,11.94,272003.0
2023-10-17 14:15:00,11.93,11.96,11.93,11.93,386178.0,11.93,11.96,11.93,11.93,386178.0
2023-10-17 14:20:00,11.94,11.96,11.93,11.95,230929.0,11.94,11.96,11.93,11.95,230929.0
2023-10-17 14:25:00,11.95,11.96,11.94,11.95,250207.0,11.95,11.96,11.94,11.95,250207.0
2023-10-17 14:30:00,11.94,11.95,11.94,11.95,176939.0,11.94,11.95,11.94,11.95,176939.0
2023-10-17 14:35:00,11.95,11.96,11.93,11.94,215337.0,11.95,11.96,11.93,11.94,215337.0
2023-10-17 14:40:00,11.95,11.96,11.94,11.95,179059.0,11.95,11.96,11.94,11.95,179059.0
2023-10-17 14:45:00,11.95,11.96,11.93,11.96,205794.0,11.95,11.96,11.93,11.96,205794.0
2023-10-17 14:50:00,11.96,11.96,11.9,11.91,241629.0,11.96,11.96,11.9,11.91,241629.0
2023-10-17 14:55:00,11.91,11.92,11.9,11.91,199761.0,11.91,11.92,11.9,11.91,199761.0
2023-10-17 15:00:00,11.91,11.92,11.9,11.91,160359.0,11.91,11.92,11.9,11.91,160359.0
2023-10-17 15:05:00,11.91,11.94,11.89,11.93,550904.0,11.91,11.94,11.89,11.93,550904.0
2023-10-17 15:10:00,11.93,11.94,11.92,11.93,358533.0,11.93,11.94,11.92,11.93,358533.0
2023-10-17 15:15:00,11.93,11.93,11.91,11.92,195501.0,11.93,11.93,11.91,11.92,195501.0
2023-10-17 15:20:00,11.92,11.93,11.91,11.93,201682.0,11.92,11.93,11.91,11.93,201682.0
2023-10-17 15:25:00,11.93,11.94,11.91,11.94,296434.0,11.93,11.94,11.91,11.94,296434.0
2023-10-17 15:30:00,11.94,11.94,11.9,11.9,261442.0,11.94,11.94,11.9,11.9,261442.0
2023-10-17 15:35:00,11.9,11.93,11.89,11.93,381942.0,11.9,11.93,11.89,11.93,381942.0
2023-10-17 15:40:00,11.92,11.94,11.91,11.91,334827.0,11.92,11.94,11.91,11.91,334827.0
2023-10-17 15:45:00,11.91,11.92,11.9,11.92,390043.0,11.91,11.92,11.9,11.92,390043.0
2023-10-17 15:50:00,11.92,11.95,11.91,11.94,1035017.0,11.92,11.95,11.91,11.94,1035017.0
2023-10-17 15:55:00,11.95,11.95,11.92,11.94,1332566.0,11.95,11.95,11.92,11.94,1332566.0
2023-10-18 09:30:00,11.74,11.75,11.45,11.53,4033136.0,11.74,11.75,11.45,11.53,4033136.0
2023-10-18 09:35:00,11.53,11.53,11.4,11.48,2176294.0,11.53,11.53,11.4,11.48,2176294.0
2023-10-18 09:40:00,11.48,11.52,11.41,11.42,1341922.0,11.48,11.52,11.41,11.42,1341922.0
2023-10-18 09:45:00,11.42,11.47,11.22,11.43,1777342.0,11.42,11.47,11.22,11.43,1777342.0
2023-10-18 09:50:00,11.43,11.43,11.31,11.35,1768651.0,11.43,11.43,11.31,11.35,1768651.0
2023-10-18 09:55:00,11.35,11.4,11.32,11.34,1007086.0,11.35,11.4,11.32,11.34,1007086.0
2023-10-18 10:00:00,11.34,11.36,11.3,11.36,1073533.0,11.34,11.36,11.3,11.36,1073533.0
2023-10-18 10:05:00,11.36,11.38,11.32,11.33,787963.0,11.36,11.38,11.32,11.33,787963.0
2023-10-18 10:10:00,11.33,11.41,11.31,11.4,916586.0,11.33,11.41,11.31,11.4,916586.0
2023-10-18 10:15:00,11.41,11.45,11.38,11.43,1023888.0,11.41,11.45,11.38,11.43,1023888.0
2023-10-18 10:20:00,11.43,11.47,11.41,11.43,921739.0,11.43,11.47,11.41,11.43,921739.0
2023-10-18 10:25:00,11.43,11.43,11.37,11.38,559013.0,11.43,11.43,11.37,11.38,559013.0
2023-10-18 10:30:00,11.39,11.44,11.38,11.39,804090.0,11.39,11.44,11.38,11.39,804090.0
2023-10-18 10:35:00,11.39,11.39,11.33,11.34,513628.0,11.39,11.39,11.33,11.34,513628.0
2023-10-18 10:40:00,11.35,11.38,11.34,11.37,502729.0,11.35,11.38,11.34,11.37,502729.0
2023-10-18 10:45:00,11.38,11.4,11.36,11.38,533642.0,11.38,11.4,11.36,11.38,533642.0
2023-10-18 10:50:00,11.38,11.39,11.32,11.33,676836.0,11.38,11.39,11.32,11.33,676836.0
2023-10-18 10:55:00,11.33,11.35,11.3,11.34,867276.0,11.33,11.35,11.3,11.34,867276.0
2023-10-18 11:00:00,11.35,11.35,11.31,11.35,680924.0,11.35,11.35,11.31,11.35,680924.0
2023-10-18 11:05:00,11.35,11.36,11.3,11.3,689695.0,11.35,11.36,11.3,11.3,689695.0
2023-10-18 11:10:00,11.3,11.33,11.28,11.33,1419543.0,11.3,11.33,11.28,11.33,1419543.0
2023-10-18 11:15:00,11.33,11.36,11.3,11.35,1005770.0,11.33,11.36,11.3,11.35,1005770.0
2023-10-18 11:20:00,11.35,11.36,11.32,11.36,723142.0,11.35,11.36,11.32,11.36,723142.0
2023-10-18 11:25:00,11.36,11.4,11.35,11.39,810489.0,11.36,11.4,11.35,11.39,810489.0
2023-10-18 11:30:00,11.39,11.4,11.35,11.36,615335.0,11.39,11.4,11.35,11.36,615335.0
2023-10-18 11:35:00,11.36,11.36,11.32,11.35,658833.0,11.36,11.36,11.32,11.35,658833.0
2023-10-18 11:40:00,11.34,11.39,11.33,11.35,835037.0,11.34,11.39,11.33,11.35,835037.0
2023-10-18 11:45:00,11.36,11.39,11.35,11.36,557739.0,11.36,11.39,11.35,11.36,557739.0
2023-10-18 11:50:00,11.37,11.37,11.34,11.35,885141.0,11.37,11.37,11.34,11.35,885141.0
2023-10-18 11:55:00,11.36,11.39,11.34,11.36,602051.0,11.36,11.39,11.34,11.36,602051.0
2023-10-18 12:00:00,11.36,11.42,11.33,11.41,828237.0,11.36,11.42,11.33,11.41,828237.0
2023-10-18 12:05:00,11.42,11.45,11.39,11.44,1080121.0,11.42,11.45,11.39,11.44,1080121.0
2023-10-18 12:10:00,11.45,11.47,11.41,11.42,928399.0,11.45,11.47,11.41,11.42,928399.0
2023-10-18 12:15:00,11.41,11.42,11.37,11.4,742602.0,11.41,11.42,11.37,11.4,742602.0
2023-10-18 12:20:00,11.4,11.41,11.35,11.38,702761.0,11.4,11.41,11.35,11.38,702761.0
2023-10-18 12:25:00,11.37,11.4,11.36,11.37,396993.0,11.37,11.4,11.36,11.37,396993.0
2023-10-18 12:30:00,11.37,11.41,11.37,11.38,537320.0,11.37,11.41,11.37,11.38,537320.0
2023-10-18 12:35:00,11.38,11.39,11.36,11.38,459969.0,11.38,11.39,11.36,11.38,459969.0
2023-10-18 12:40:00,11.38,11.4,11.37,11.38,265820.0,11.38,11.4,11.37,11.38,265820.0
2023-10-18 12:45:00,11.38,11.39,11.37,11.38,229473.0,11.38,11.39,11.37,11.38,229473.0
2023-10-18 12:50:00,11.38,11.39,11.36,11.37,385297.0,11.38,11.39,11.36,11.37,385297.0
2023-10-18 12:55:00,11.37,11.39,11.37,11.38,194379.0,11.37,11.39,11.37,11.38,194379.0
2023-10-18 13:00:00,11.38,11.45,11.35,11.44,853138.0,11.38,11.45,11.35,11.44,853138.0
2023-10-18 13:05:00,11.44,11.47,11.42,11.46,406733.0,11.44,11.47,11.42,11.46,406733.0
2023-10-18 13:10:00,11.46,11.49,11.45,11.46,599205.0,11.46,11.49,11.45,11.46,599205.0
2023-10-18 13:15:00,11.46,11.5,11.45,11.5,452243.0,11.46,11.5,11.45,11.5,452243.0
2023-10-18 13:20:00,11.49,11.5,11.46,11.46,471700.0,11.49,11.5,11.46,11.46,471700.0
2023-10-18 13:25:00,11.46,11.47,11.43,11.46,458915.0,11.46,11.47,11.43,11.46,458915.0
2023-10-18 13:30:00,11.45,11.46,11.39,11.4,450646.0,11.45,11.46,11.39,11.4,450646.0
2023-10-18 13:35:00,11.39,11.4,11.37,11.39,652763.0,11.39,11.4,11.37,11.39,652763.0
2023-10-18 13:40:00,11.38,11.4,11.37,11.4,312114.0,11.38,11.4,11.37,11.4,312114.0
2023-10-18 13:45:00,11.39,11.4,11.37,11.39,384417.0,11.39,11.4,11.37,11.39,384417.0
2023-10-18 13:50:00,11.39,11.4,11.37,11.38,254214.0,11.39,11.4,11.37,11.38,254214.0
2023-10-18 13:55:00,11.38,11.41,11.37,11.41,244696.0,11.38,11.41,11.37,11.41,244696.0
2023-10-18 14:00:00,11.4,11.41,11.37,11.4,259599.0,11.4,11.41,11.37,11.4,259599.0
2023-10-18 14:05:00,11.4,11.48,11.4,11.44,592903.0,11.4,11.48,11.4,11.44,592903.0
2023-10-18 14:10:00,11.45,11.46,11.43,11.45,335841.0,11.45,11.46,11.43,11.45,335841.0
2023-10-18 14:15:00,11.45,11.45,11.43,11.45,299895.0,11.45,11.45,11.43,11.45,299895.0
2023-10-18 14:20:00,11.45,11.47,11.44,11.46,353538.0,11.45,11.47,11.44,11.46,353538.0
2023-10-18 14:25:00,11.46,11.47,11.42,11.44,504513.0,11.46,11.47,11.42,11.44,504513.0
2023-10-18 14:30:00,11.45,11.47,11.43,11.43,435219.0,11.45,11.47,11.43,11.43,435219.0
2023-10-18 14:35:00,11.44,11.45,11.42,11.44,258327.0,11.44,11.45,11.42,11.44,258327.0
2023-10-18 14:40:00,11.44,11.45,11.4,11.42,396393.0,11.44,11.45,11.4,11.42,396393.0
2023-10-18 14:45:00,11.42,11.42,11.39,11.39,250454.0,11.42,11.42,11.39,11.39,250454.0
2023-10-18 14:50:00,11.39,11.4,11.36,11.36,301192.0,11.39,11.4,11.36,11.36,301192.0
2023-10-18 14:55:00,11.37,11.38,11.36,11.36,381314.0,11.37,11.38,11.36,11.36,381314.0
2023-10-18 15:00:00,11.37,11.37,11.31,11.32,822333.0,11.37,11.37,11.31,11.32,822333.0
2023-10-18 15:05:00,11.32,11.33,11.3,11.3,637114.0,11.32,11.33,11.3,11.3,637114.0
2023-10-18 15:10:00,11.3,11.35,11.3,11.32,606397.0,11.3,11.35,11.3,11.32,606397.0
2023-10-18 15:15:00,11.32,11.36,11.31,11.36,423676.0,11.32,11.36,11.31,11.36,423676.0
2023-10-18 15:20:00,11.36,11.39,11.35,11.39,648028.0,11.36,11.39,11.35,11.39,648028.0
2023-10-18 15:25:00,11.39,11.39,11.34,11.35,419171.0,11.39,11.39,11.34,11.35,419171.0
2023-10-18 15:30:00,11.36,11.37,11.33,11.35,946568.0,11.36,11.37,11.33,11.35,946568.0
2023-10-18 15:35:00,11.35,11.36,11.33,11.34,757844.0,11.35,11.36,11.33,11.34,757844.0
2023-10-18 15:40:00,11.34,11.34,11.33,11.34,463262.0,11.34,11.34,11.33,11.34,463262.0
2023-10-18 15:45:00,11.34,11.36,11.32,11.33,1516716.0,11.34,11.36,11.32,11.33,1516716.0
2023-10-18 15:50:00,11.33,11.36,11.32,11.36,1721583.0,11.33,11.36,11.32,11.36,1721583.0
2023-10-18 15:55:00,11.35,11.37,11.34,11.35,3292449.0,11.35,11.37,11.34,11.35,3292449.0
2023-10-19 09:30:00,11.35,11.64,11.35,11.54,1981072.0,11.35,11.64,11.35,11.54,1981072.0
2023-10-19 09:35:00,11.54,11.65,11.49,11.64,1408357.0,11.54,11.65,11.49,11.64,1408357.0
2023-10-19 09:40:00,11.63,11.83,11.6,11.74,2212337.0,11.63,11.83,11.6,11.74,2212337.0
2023-10-19 09:45:00,11.74,11.81,11.73,11.75,1229814.0,11.74,11.81,11.73,11.75,1229814.0
2023-10-19 09:50:00,11.76,11.77,11.67,11.69,1065269.0,11.76,11.77,11.67,11.69,1065269.0
2023-10-19 09:55:00,11.69,11.77,11.68,11.69,1210073.0,11.69,11.77,11.68,11.69,1210073.0
2023-10-19 10:00:00,11.69,11.76,11.63,11.74,891835.0,11.69,11.76,11.63,11.74,891835.0
2023-10-19 10:05:00,11.74,11.75,11.69,11.73,613288.0,11.74,11.75,11.69,11.73,613288.0
2023-10-19 10:10:00,11.73,11.87,11.72,11.84,1512900.0,11.73,11.87,11.72,11.84,1512900.0
2023-10-19 10:15:00,11.84,11.85,11.75,11.79,1116349.0,11.84,11.85,11.75,11.79,1116349.0
2023-10-19 10:20:00,11.8,11.82,11.76,11.8,554501.0,11.8,11.82,11.76,11.8,554501.0
2023-10-19 10:25:00,11.8,11.84,11.73,11.74,828624.0,11.8,11.84,11.73,11.74,828624.0
2023-10-19 10:30:00,11.73,11.79,11.72,11.79,729867.0,11.73,11.79,11.72,11.79,729867.0
2023-10-19 10:35:00,11.78,11.85,11.78,11.82,1303033.0,11.78,11.85,11.78,11.82,1303033.0
2023-10-19 10:40:00,11.83,11.91,11.81,11.86,1360426.0,11.83,11.91,11.81,11.86,1360426.0
2023-10-19 10:45:00,11.85,11.93,11.84,11.88,1107997.0,11.85,11.93,11.84,11.88,1107997.0
2023-10-19 10:50:00,11.89,11.98,11.88,11.98,1478596.0,11.89,11.98,11.88,11.98,1478596.0
2023-10-19 10:55:00,11.98,11.98,11.94,11.96,763790.0,11.98,11.98,11.94,11.96,763790.0
2023-10-19 11:00:00,11.96,12.01,11.94,11.94,1417125.0,11.96,12.01,11.94,11.94,1417125.0
2023-10-19 11:05:00,11.95,11.98,11.92,11.93,795927.0,11.95,11.98,11.92,11.93,795927.0
2023-10-19 11:10:00,11.93,11.95,11.87,11.88,957600.0,11.93,11.95,11.87,11.88,957600.0
2023-10-19 11:15:00,11.88,11.89,11.82,11.82,679917.0,11.88,11.89,11.82,11.82,679917.0
2023-10-19 11:20:00,11.83,11.84,11.8,11.84,701565.0,11.83,11.84,11.8,11.84,701565.0
2023-10-19 11:25:00,11.84,11.85,11.82,11.84,527899.0,11.84,11.85,11.82,11.84,527899.0
2023-10-19 11:30:00,11.84,11.87,11.79,11.8,746724.0,11.84,11.87,11.79,11.8,746724.0
2023-10-19 11:35:00,11.8,11.83,11.8,11.82,438330.0,11.8,11.83,11.8,11.82,438330.0
2023-10-19 11:40:00,11.81,11.83,11.7,11.71,863779.0,11.81,11.83,11.7,11.71,863779.0
2023-10-19 11:45:00,11.71,11.78,11.71,11.76,624464.0,11.71,11.78,11.71,11.76,624464.0
2023-10-19 11:50:00,11.76,11.76,11.69,11.71,611025.0,11.76,11.76,11.69,11.71,611025.0
2023-10-19 11:55:00,11.7,11.71,11.61,11.67,895618.0,11.7,11.71,11.61,11.67,895618.0
2023-10-19 12:00:00,11.67,11.71,11.61,11.67,840404.0,11.67,11.71,11.61,11.67,840404.0
2023-10-19 12:05:00,11.67,11.67,11.58,11.63,569644.0,11.67,11.67,11.58,11.63,569644.0
2023-10-19 12:10:00,11.64,11.68,11.63,11.66,438897.0,11.64,11.68,11.63,11.66,438897.0
2023-10-19 12:15:00,11.65,11.71,11.64,11.68,477831.0,11.65,11.71,11.64,11.68,477831.0
2023-10-19 12:20:00,11.69,11.74,11.68,11.7,497167.0,11.69,11.74,11.68,11.7,497167.0
2023-10-19 12:25:00,11.7,11.7,11.6,11.62,533623.0,11.7,11.7,11.6,11.62,533623.0
2023-10-19 12:30:00,11.61,11.65,11.57,11.58,459545.0,11.61,11.65,11.57,11.58,459545.0
2023-10-19 12:35:00,11.58,11.6,11.56,11.59,650400.0,11.58,11.6,11.56,11.59,650400.0
2023-10-19 12:40:00,11.59,11.64,11.58,11.61,328798.0,11.59,11.64,11.58,11.61,328798.0
2023-10-19 12:45:00,11.61,11.64,11.58,11.6,700065.0,11.61,11.64,11.58,11.6,700065.0
2023-10-19 12:50:00,11.6,11.66,11.58,11.66,465017.0,11.6,11.66,11.58,11.66,465017.0
2023-10-19 12:55:00,11.66,11.69,11.61,11.67,512943.0,11.66,11.69,11.61,11.67,512943.0
2023-10-19 13:00:00,11.67,11.73,11.66,11.69,567169.0,11.67,11.73,11.66,11.69,567169.0
2023-10-19 13:05:00,11.68,11.74,11.68,11.72,287769.0,11.68,11.74,11.68,11.72,287769.0
2023-10-19 13:10:00,11.71,11.72,11.66,11.66,194857.0,11.71,11.72,11.66,11.66,194857.0
2023-10-19 13:15:00,11.66,11.7,11.64,11.67,223684.0,11.66,11.7,11.64,11.67,223684.0
2023-10-19 13:20:00,11.67,11.68,11.64,11.65,196504.0,11.67,11.68,11.64,11.65,196504.0
2023-10-19 13:25:00,11.65,11.66,11.63,11.66,154011.0,11.65,11.66,11.63,11.66,154011.0
2023-10-19 13:30:00,11.66,11.68,11.62,11.63,337697.0,11.66,11.68,11.62,11.63,337697.0
2023-10-19 13:35:00,11.63,11.63,11.58,11.62,455679.0,11.63,11.63,11.58,11.62,455679.0
2023-10-19 13:40:00,11.62,11.63,11.57,11.58,369246.0,11.62,11.63,11.57,11.58,369246.0
2023-10-19 13:45:00,11.58,11.6,11.57,11.59,265603.0,11.58,11.6,11.57,11.59,265603.0
2023-10-19 13:50:00,11.59,11.59,11.56,11.59,353489.0,11.59,11.59,11.56,11.59,353489.0
2023-10-19 13:55:00,11.59,11.61,11.57,11.6,267140.0,11.59,11.61,11.57,11.6,267140.0
2023-10-19 14:00:00,11.59,11.63,11.57,11.62,408319.0,11.59,11.63,11.57,11.62,408319.0
2023-10-19 14:05:00,11.62,11.63,11.58,11.59,261735.0,11.62,11.63,11.58,11.59,261735.0
2023-10-19 14:10:00,11.59,11.61,11.58,11.6,228818.0,11.59,11.61,11.58,11.6,228818.0
2023-10-19 14:15:00,11.6,11.64,11.58,11.61,340748.0,11.6,11.64,11.58,11.61,340748.0
2023-10-19 14:20:00,11.62,11.64,11.6,11.61,265915.0,11.62,11.64,11.6,11.61,265915.0
2023-10-19 14:25:00,11.61,11.64,11.6,11.63,186279.0,11.61,11.64,11.6,11.63,186279.0
2023-10-19 14:30:00,11.63,11.64,11.59,11.6,234976.0,11.63,11.64,11.59,11.6,234976.0
2023-10-19 14:35:00,11.59,11.6,11.57,11.59,305230.0,11.59,11.6,11.57,11.59,305230.0
2023-10-19 14:40:00,11.58,11.58,11.52,11.52,447214.0,11.58,11.58,11.52,11.52,447214.0
2023-10-19 14:45:00,11.53,11.55,11.51,11.54,334041.0,11.53,11.55,11.51,11.54,334041.0
2023-10-19 14:50:00,11.54,11.56,11.54,11.54,185735.0,11.54,11.56,11.54,11.54,185735.0
2023-10-19 14:55:00,11.54,11.56,11.52,11.53,409490.0,11.54,11.56,11.52,11.53,409490.0
2023-10-19 15:00:00,11.53,11.55,11.52,11.53,450062.0,11.53,11.55,11.52,11.53,450062.0
2023-10-19 15:05:00,11.53,11.54,11.5,11.54,556752.0,11.53,11.54,11.5,11.54,556752.0
2023-10-19 15:10:00,11.54,11.54,11.5,11.53,832600.0,11.54,11.54,11.5,11.53,832600.0
2023-10-19 15:15:00,11.53,11.53,11.5,11.52,606911.0,11.53,11.53,11.5,11.52,606911.0
2023-10-19 15:20:00,11.52,11.52,11.48,11.5,583666.0,11.52,11.52,11.48,11.5,583666.0
2023-10-19 15:25:00,11.51,11.51,11.47,11.51,713967.0,11.51,11.51,11.47,11.51,713967.0
2023-10-19 15:30:00,11.51,11.52,11.47,11.49,474744.0,11.51,11.52,11.47,11.49,474744.0
2023-10-19 15:35:00,11.49,11.49,11.45,11.46,543287.0,11.49,11.49,11.45,11.46,543287.0
2023-10-19 15:40:00,11.46,11.47,11.43,11.45,813939.0,11.46,11.47,11.43,11.45,813939.0
2023-10-19 15:45:00,11.45,11.48,11.44,11.46,853612.0,11.45,11.48,11.44,11.46,853612.0
2023-10-19 15:50:00,11.45,11.46,11.4,11.44,1879838.0,11.45,11.46,11.4,11.44,1879838.0
2023-10-19 15:55:00,11.43,11.46,11.42,11.46,1824323.0,11.43,11.46,11.42,11.46,1824323.0
2023-10-20 09:30:00,11.4,11.43,11.36,11.41,1071376.0,11.4,11.43,11.36,11.41,1071376.0
2023-10-20 09:35:00,11.4,11.41,11.31,11.37,741165.0,11.4,11.41,11.31,11.37,741165.0
2023-10-20 09:40:00,11.37,11.38,11.29,11.29,585545.0,11.37,11.38,11.29,11.29,585545.0
2023-10-20 09:45:00,11.29,11.35,11.24,11.34,1032942.0,11.29,11.35,11.24,11.34,1032942.0
2023-10-20 09:50:00,11.34,11.35,11.28,11.3,588380.0,11.34,11.35,11.28,11.3,588380.0
2023-10-20 09:55:00,11.31,11.31,11.26,11.27,388312.0,11.31,11.31,11.26,11.27,388312.0
2023-10-20 10:00:00,11.27,11.29,11.23,11.26,615795.0,11.27,11.29,11.23,11.26,615795.0
2023-10-20 10:05:00,11.25,11.27,11.13,11.18,903501.0,11.25,11.27,11.13,11.18,903501.0
2023-10-20 10:10:00,11.18,11.19,11.1,11.11,1038856.0,11.18,11.19,11.1,11.11,1038856.0
2023-10-20 10:15:00,11.11,11.14,11.07,11.12,1307727.0,11.11,11.14,11.07,11.12,1307727.0
2023-10-20 10:20:00,11.12,11.15,11.08,11.14,1113657.0,11.12,11.15,11.08,11.14,1113657.0
2023-10-20 10:25:00,11.14,11.17,11.11,11.16,892293.0,11.14,11.17,11.11,11.16,892293.0
2023-10-20 10:30:00,11.16,11.2,11.13,11.18,944560.0,11.16,11.2,11.13,11.18,944560.0
2023-10-20 10:35:00,11.17,11.19,11.14,11.15,752024.0,11.17,11.19,11.14,11.15,752024.0
2023-10-20 10:40:00,11.15,11.15,11.1,11.1,603352.0,11.15,11.15,11.1,11.1,603352.0
2023-10-20 10:45:00,11.11,11.15,11.09,11.14,712043.0,11.11,11.15,11.09,11.14,712043.0
2023-10-20 10:50:00,11.14,11.14,11.09,11.13,1164980.0,11.14,11.14,11.09,11.13,1164980.0
2023-10-20 10:55:00,11.13,11.13,11.09,11.11,534039.0,11.13,11.13,11.09,11.11,534039.0
2023-10-20 11:00:00,11.1,11.13,11.08,11.08,833242.0,11.1,11.13,11.08,11.08,833242.0
2023-10-20 11:05:00,11.08,11.09,11.06,11.09,674163.0,11.08,11.09,11.06,11.09,674163.0
2023-10-20 11:10:00,11.09,11.11,11.06,11.08,489289.0,11.09,11.11,11.06,11.08,489289.0
2023-10-20 11:15:00,11.08,11.12,11.06,11.06,822974.0,11.08,11.12,11.06,11.06,822974.0
2023-10-20 11:20:00,11.07,11.09,11.06,11.09,587115.0,11.07,11.09,11.06,11.09,587115.0
2023-10-20 11:25:00,11.09,11.11,11.08,11.09,472062.0,11.09,11.11,11.08,11.09,472062.0
2023-10-20 11:30:00,11.09,11.13,11.08,11.08,664592.0,11.09,11.13,11.08,11.08,664592.0
2023-10-20 11:35:00,11.09,11.11,11.08,11.1,565284.0,11.09,11.11,11.08,11.1,565284.0
2023-10-20 11:40:00,11.09,11.13,11.08,11.12,714837.0,11.09,11.13,11.08,11.12,714837.0
2023-10-20 11:45:00,11.13,11.16,11.11,11.16,559814.0,11.13,11.16,11.11,11.16,559814.0
2023-10-20 11:50:00,11.16,11.17,11.14,11.15,474460.0,11.16,11.17,11.14,11.15,474460.0
2023-10-20 11:55:00,11.16,11.18,11.14,11.16,574128.0,11.16,11.18,11.14,11.16,574128.0
2023-10-20 12:00:00,11.17,11.18,11.12,11.13,523850.0,11.17,11.18,11.12,11.13,523850.0
2023-10-20 12:05:00,11.14,11.15,11.12,11.13,453442.0,11.14,11.15,11.12,11.13,453442.0
2023-10-20 12:10:00,11.13,11.15,11.12,11.13,302928.0,11.13,11.15,11.12,11.13,302928.0
2023-10-20 12:15:00,11.13,11.15,11.12,11.14,203846.0,11.13,11.15,11.12,11.14,203846.0
2023-10-20 12:20:00,11.14,11.17,11.13,11.17,317340.0,11.14,11.17,11.13,11.17,317340.0
2023-10-20 12:25:00,11.17,11.17,11.15,11.17,266120.0,11.17,11.17,11.15,11.17,266120.0
2023-10-20 12:30:00,11.17,11.18,11.15,11.17,321705.0,11.17,11.18,11.15,11.17,321705.0
2023-10-20 12:35:00,11.17,11.19,11.15,11.18,481721.0,11.17,11.19,11.15,11.18,481721.0
2023-10-20 12:40:00,11.18,11.18,11.16,11.17,138741.0,11.18,11.18,11.16,11.17,138741.0
2023-10-20 12:45:00,11.16,11.2,11.16,11.19,365954.0,11.16,11.2,11.16,11.19,365954.0
2023-10-20 12:50:00,11.19,11.21,11.18,11.19,386432.0,11.19,11.21,11.18,11.19,386432.0
2023-10-20 12:55:00,11.19,11.19,11.17,11.18,308038.0,11.19,11.19,11.17,11.18,308038.0
2023-10-20 13:00:00,11.18,11.18,11.13,11.13,406292.0,11.18,11.18,11.13,11.13,406292.0
2023-10-20 13:05:00,11.13,11.14,11.12,11.13,390298.0,11.13,11.14,11.12,11.13,390298.0
2023-10-20 13:10:00,11.13,11.15,11.12,11.14,231584.0,11.13,11.15,11.12,11.14,231584.0
2023-10-20 13:15:00,11.13,11.2,11.12,11.19,544119.0,11.13,11.2,11.12,11.19,544119.0
2023-10-20 13:20:00,11.19,11.2,11.16,11.18,419225.0,11.19,11.2,11.16,11.18,419225.0
2023-10-20 13:25:00,11.18,11.18,11.14,11.15,409688.0,11.18,11.18,11.14,11.15,409688.0
2023-10-20 13:30:00,11.16,11.17,11.14,11.16,381817.0,11.16,11.17,11.14,11.16,381817.0
2023-10-20 13:35:00,11.16,11.16,11.12,11.13,386963.0,11.16,11.16,11.12,11.13,386963.0
2023-10-20 13:40:00,11.13,11.17,11.13,11.16,342177.0,11.13,11.17,11.13,11.16,342177.0
2023-10-20 13:45:00,11.16,11.16,11.12,11.13,297428.0,11.16,11.16,11.12,11.13,297428.0
2023-10-20 13:50:00,11.12,11.13,11.08,11.1,563143.0,11.12,11.13,11.08,11.1,563143.0
2023-10-20 13:55:00,11.1,11.13,11.08,11.13,461434.0,11.1,11.13,11.08,11.13,461434.0
2023-10-20 14:00:00,11.12,11.15,11.11,11.12,320621.0,11.12,11.15,11.11,11.12,320621.0
2023-10-20 14:05:00,11.12,11.15,11.11,11.15,278000.0,11.12,11.15,11.11,11.15,278000.0
2023-10-20 14:10:00,11.15,11.15,11.1,11.13,367703.0,11.15,11.15,11.1,11.13,367703.0
2023-10-20 14:15:00,11.13,11.13,11.1,11.1,274745.0,11.13,11.13,11.1,11.1,274745.0
2023-10-20 14:20:00,11.1,11.11,11.09,11.11,339638.0,11.1,11.11,11.09,11.11,339638.0
2023-10-20 14:25:00,11.11,11.12,11.09,11.09,212514.0,11.11,11.12,11.09,11.09,212514.0
2023-10-20 14:30:00,11.09,11.12,11.08,11.12,369417.0,11.09,11.12,11.08,11.12,369417.0
2023-10-20 14:35:00,11.11,11.12,11.08,11.08,265777.0,11.11,11.12,11.08,11.08,265777.0
2023-10-20 14:40:00,11.09,11.09,11.07,11.09,501627.0,11.09,11.09,11.07,11.09,501627.0
2023-10-20 14:45:00,11.09,11.09,11.06,11.07,270323.0,11.09,11.09,11.06,11.07,270323.0
2023-10-20 14:50:00,11.06,11.07,11.05,11.07,467755.0,11.06,11.07,11.05,11.07,467755.0
2023-10-20 14:55:00,11.07,11.09,11.06,11.08,468721.0,11.07,11.09,11.06,11.08,468721.0
2023-10-20 15:00:00,11.08,11.1,11.07,11.08,330558.0,11.08,11.1,11.07,11.08,330558.0
2023-10-20 15:05:00,11.08,11.08,11.05,11.05,261889.0,11.08,11.08,11.05,11.05,261889.0
2023-10-20 15:10:00,11.05,11.07,11.04,11.06,596194.0,11.05,11.07,11.04,11.06,596194.0
2023-10-20 15:15:00,11.05,11.08,11.05,11.08,378346.0,11.05,11.08,11.05,11.08,378346.0
2023-10-20 15:20:00,11.08,11.08,11.06,11.07,330425.0,11.08,11.08,11.06,11.07,330425.0
2023-10-20 15:25:00,11.06,11.06,11.04,11.05,603184.0,11.06,11.06,11.04,11.05,603184.0
2023-10-20 15:30:00,11.05,11.07,11.05,11.05,313528.0,11.05,11.07,11.05,11.05,313528.0
2023-10-20 15:35:00,11.06,11.06,11.04,11.05,552967.0,11.06,11.06,11.04,11.05,552967.0
2023-10-20 15:40:00,11.05,11.08,11.04,11.07,1034167.0,11.05,11.08,11.04,11.07,1034167.0
2023-10-20 15:45:00,11.07,11.12,11.06,11.12,850632.0,11.07,11.12,11.06,11.12,850632.0
2023-10-20 15:50:00,11.11,11.12,11.09,11.1,1065619.0,11.11,11.12,11.09,11.1,1065619.0
2023-10-20 15:55:00,11.1,11.1,11.07,11.07,2434140.0,11.1,11.1,11.07,11.07,2434140.0
2023-10-23 09:30:00,11.02,11.11,11.0,11.06,902609.0,11.02,11.11,11.0,11.06,902609.0
2023-10-23 09:35:00,11.06,11.08,11.0,11.02,594244.0,11.06,11.08,11.0,11.02,594244.0
2023-10-23 09:40:00,11.02,11.03,10.95,10.96,918372.0,11.02,11.03,10.95,10.96,918372.0
2023-10-23 09:45:00,10.96,11.17,10.94,11.17,897149.0,10.96,11.17,10.94,11.17,897149.0
2023-10-23 09:50:00,11.17,11.18,11.08,11.12,692374.0,11.17,11.18,11.08,11.12,692374.0
2023-10-23 09:55:00,11.11,11.2,11.09,11.19,672075.0,11.11,11.2,11.09,11.19,672075.0
2023-10-23 10:00:00,11.19,11.23,11.18,11.22,766435.0,11.19,11.23,11.18,11.22,766435.0
2023-10-23 10:05:00,11.21,11.26,11.2,11.26,789767.0,11.21,11.26,11.2,11.26,789767.0
2023-10-23 10:10:00,11.26,11.29,11.25,11.28,829712.0,11.26,11.29,11.25,11.28,829712.0
2023-10-23 10:15:00,11.28,11.28,11.22,11.28,725895.0,11.28,11.28,11.22,11.28,725895.0
2023-10-23 10:20:00,11.27,11.28,11.21,11.24,482461.0,11.27,11.28,11.21,11.24,482461.0
2023-10-23 10:25:00,11.24,11.25,11.19,11.24,572117.0,11.24,11.25,11.19,11.24,572117.0
2023-10-23 10:30:00,11.23,11.26,11.18,11.19,1630343.0,11.23,11.26,11.18,11.19,1630343.0
2023-10-23 10:35:00,11.19,11.25,11.17,11.23,472775.0,11.19,11.25,11.17,11.23,472775.0
2023-10-23 10:40:00,11.23,11.26,11.21,11.25,470352.0,11.23,11.26,11.21,11.25,470352.0
2023-10-23 10:45:00,11.25,11.29,11.23,11.27,722463.0,11.25,11.29,11.23,11.27,722463.0
2023-10-23 10:50:00,11.27,11.3,11.27,11.28,387826.0,11.27,11.3,11.27,11.28,387826.0
2023-10-23 10:55:00,11.28,11.29,11.25,11.29,345697.0,11.28,11.29,11.25,11.29,345697.0
2023-10-23 11:00:00,11.28,11.3,11.26,11.29,558101.0,11.28,11.3,11.26,11.29,558101.0
2023-10-23 11:05:00,11.29,11.31,11.27,11.29,608420.0,11.29,11.31,11.27,11.29,608420.0
2023-10-23 11:10:00,11.29,11.3,11.27,11.29,375295.0,11.29,11.3,11.27,11.29,375295.0
2023-10-23 11:15:00,11.29,11.31,11.27,11.28,485798.0,11.29,11.31,11.27,11.28,485798.0
2023-10-23 11:20:00,11.27,11.32,11.27,11.3,462587.0,11.27,11.32,11.27,11.3,462587.0
2023-10-23 11:25:00,11.3,11.33,11.26,11.28,543120.0,11.3,11.33,11.26,11.28,543120.0
2023-10-23 11:30:00,11.28,11.32,11.27,11.32,515481.0,11.28,11.32,11.27,11.32,515481.0
2023-10-23 11:35:00,11.32,11.36,11.3,11.34,789065.0,11.32,11.36,11.3,11.34,789065.0
2023-10-23 11:40:00,11.34,11.35,11.31,11.32,654468.0,11.34,11.35,11.31,11.32,654468.0
2023-10-23 11:45:00,11.32,11.34,11.29,11.33,416604.0,11.32,11.34,11.29,11.33,416604.0
2023-10-23 11:50:00,11.34,11.34,11.29,11.29,322181.0,11.34,11.34,11.29,11.29,322181.0
2023-10-23 11:55:00,11.29,11.31,11.27,11.31,580636.0,11.29,11.31,11.27,11.31,580636.0
2023-10-23 12:00:00,11.3,11.32,11.26,11.29,590576.0,11.3,11.32,11.26,11.29,590576.0
2023-10-23 12:05:00,11.29,11.31,11.27,11.28,410932.0,11.29,11.31,11.27,11.28,410932.0
2023-10-23 12:10:00,11.28,11.28,11.24,11.26,323739.0,11.28,11.28,11.24,11.26,323739.0
2023-10-23 12:15:00,11.25,11.27,11.22,11.23,464589.0,11.25,11.27,11.22,11.23,464589.0
2023-10-23 12:20:00,11.23,11.28,11.22,11.27,442164.0,11.23,11.28,11.22,11.27,442164.0
2023-10-23 12:25:00,11.26,11.27,11.23,11.26,236271.0,11.26,11.27,11.23,11.26,236271.0
2023-10-23 12:30:00,11.26,11.27,11.25,11.27,262546.0,11.26,11.27,11.25,11.27,262546.0
2023-10-23 12:35:00,11.27,11.3,11.26,11.29,252930.0,11.27,11.3,11.26,11.29,252930.0
2023-10-23 12:40:00,11.29,11.31,11.29,11.29,251688.0,11.29,11.31,11.29,11.29,251688.0
2023-10-23 12:45:00,11.29,11.32,11.28,11.29,325327.0,11.29,11.32,11.28,11.29,325327.0
2023-10-23 12:50:00,11.29,11.32,11.29,11.32,205625.0,11.29,11.32,11.29,11.32,205625.0
2023-10-23 12:55:00,11.32,11.41,11.31,11.38,989045.0,11.32,11.41,11.31,11.38,989045.0
2023-10-23 13:00:00,11.39,11.4,11.34,11.37,660316.0,11.39,11.4,11.34,11.37,660316.0
2023-10-23 13:05:00,11.36,11.39,11.35,11.36,496842.0,11.36,11.39,11.35,11.36,496842.0
2023-10-23 13:10:00,11.35,11.36,11.33,11.35,368214.0,11.35,11.36,11.33,11.35,368214.0
2023-10-23 13:15:00,11.35,11.37,11.33,11.34,498208.0,11.35,11.37,11.33,11.34,498208.0
2023-10-23 13:20:00,11.34,11.36,11.32,11.36,527342.0,11.34,11.36,11.32,11.36,527342.0
2023-10-23 13:25:00,11.36,11.37,11.34,11.35,529827.0,11.36,11.37,11.34,11.35,529827.0
2023-10-23 13:30:00,11.35,11.37,11.33,11.35,400134.0,11.35,11.37,11.33,11.35,400134.0
2023-10-23 13:35:00,11.36,11.39,11.35,11.38,425587.0,11.36,11.39,11.35,11.38,425587.0
2023-10-23 13:40:00,11.38,11.39,11.37,11.38,270704.0,11.38,11.39,11.37,11.38,270704.0
2023-10-23 13:45:00,11.38,11.39,11.35,11.38,427018.0,11.38,11.39,11.35,11.38,427018.0
2023-10-23 13:50:00,11.38,11.39,11.34,11.35,313570.0,11.38,11.39,11.34,11.35,313570.0
2023-10-23 13:55:00,11.35,11.35,11.31,11.34,385805.0,11.35,11.35,11.31,11.34,385805.0
2023-10-23 14:00:00,11.34,11.35,11.32,11.34,588093.0,11.34,11.35,11.32,11.34,588093.0
2023-10-23 14:05:00,11.34,11.37,11.33,11.36,212718.0,11.34,11.37,11.33,11.36,212718.0
2023-10-23 14:10:00,11.35,11.35,11.31,11.31,353754.0,11.35,11.35,11.31,11.31,353754.0
2023-10-23 14:15:00,11.32,11.33,11.29,11.3,304212.0,11.32,11.33,11.29,11.3,304212.0
2023-10-23 14:20:00,11.3,11.34,11.29,11.33,313532.0,11.3,11.34,11.29,11.33,313532.0
2023-10-23 14:25:00,11.33,11.35,11.32,11.35,204217.0,11.33,11.35,11.32,11.35,204217.0
2023-10-23 14:30:00,11.35,11.36,11.34,11.34,190234.0,11.35,11.36,11.34,11.34,190234.0
2023-10-23 14:35:00,11.34,11.36,11.33,11.35,166719.0,11.34,11.36,11.33,11.35,166719.0
2023-10-23 14:40:00,11.36,11.38,11.34,11.34,187611.0,11.36,11.38,11.34,11.34,187611.0
2023-10-23 14:45:00,11.35,11.38,11.34,11.37,412847.0,11.35,11.38,11.34,11.37,412847.0
2023-10-23 14:50:00,11.36,11.39,11.36,11.38,325231.0,11.36,11.39,11.36,11.38,325231.0
2023-10-23 14:55:00,11.38,11.39,11.35,11.37,326874.0,11.38,11.39,11.35,11.37,326874.0
2023-10-23 15:00:00,11.37,11.39,11.36,11.38,295660.0,11.37,11.39,11.36,11.38,295660.0
2023-10-23 15:05:00,11.38,11.38,11.34,11.35,186136.0,11.38,11.38,11.34,11.35,186136.0
2023-10-23 15:10:00,11.35,11.35,11.31,11.34,522065.0,11.35,11.35,11.31,11.34,522065.0
2023-10-23 15:15:00,11.34,11.34,11.32,11.32,255601.0,11.34,11.34,11.32,11.32,255601.0
2023-10-23 15:20:00,11.33,11.33,11.29,11.3,558576.0,11.33,11.33,11.29,11.3,558576.0
2023-10-23 15:25:00,11.3,11.31,11.28,11.3,390938.0,11.3,11.31,11.28,11.3,390938.0
2023-10-23 15:30:00,11.29,11.33,11.28,11.33,463654.0,11.29,11.33,11.28,11.33,463654.0
2023-10-23 15:35:00,11.33,11.34,11.3,11.31,424054.0,11.33,11.34,11.3,11.31,424054.0
2023-10-23 15:40:00,11.3,11.33,11.3,11.32,723501.0,11.3,11.33,11.3,11.32,723501.0
2023-10-23 15:45:00,11.32,11.32,11.29,11.29,673374.0,11.32,11.32,11.29,11.29,673374.0
2023-10-23 15:50:00,11.29,11.3,11.24,11.26,1606955.0,11.29,11.3,11.24,11.26,1606955.0
2023-10-23 15:55:00,11.26,11.29,11.26,11.29,1909475.0,11.26,11.29,11.26,11.29,1909475.0
2023-10-24 09:30:00,11.36,11.43,11.28,11.28,1152943.0,11.36,11.43,11.28,11.28,1152943.0
2023-10-24 09:35:00,11.29,11.33,11.26,11.32,636454.0,11.29,11.33,11.26,11.32,636454.0
2023-10-24 09:40:00,11.32,11.32,11.25,11.3,519088.0,11.32,11.32,11.25,11.3,519088.0
2023-10-24 09:45:00,11.3,11.3,11.25,11.29,443334.0,11.3,11.3,11.25,11.29,443334.0
2023-10-24 09:50:00,11.29,11.34,11.27,11.32,477592.0,11.29,11.34,11.27,11.32,477592.0
2023-10-24 09:55:00,11.31,11.35,11.29,11.33,341181.0,11.31,11.35,11.29,11.33,341181.0
2023-10-24 10:00:00,11.33,11.34,11.27,11.29,477631.0,11.33,11.34,11.27,11.29,477631.0
2023-10-24 10:05:00,11.29,11.3,11.23,11.24,708034.0,11.29,11.3,11.23,11.24,708034.0
2023-10-24 10:10:00,11.24,11.26,11.22,11.26,652406.0,11.24,11.26,11.22,11.26,652406.0
2023-10-24 10:15:00,11.26,11.26,11.2,11.21,769754.0,11.26,11.26,11.2,11.21,769754.0
2023-10-24 10:20:00,11.21,11.21,11.15,11.2,771571.0,11.21,11.21,11.15,11.2,771571.0
2023-10-24 10:25:00,11.2,11.24,11.18,11.23,537927.0,11.2,11.24,11.18,11.23,537927.0
2023-10-24 10:30:00,11.23,11.24,11.19,11.2,444710.0,11.23,11.24,11.19,11.2,444710.0
2023-10-24 10:35:00,11.2,11.22,11.17,11.21,516812.0,11.2,11.22,11.17,11.21,516812.0
2023-10-24 10:40:00,11.21,11.22,11.18,11.21,319777.0,11.21,11.22,11.18,11.21,319777.0
2023-10-24 10:45:00,11.21,11.22,11.19,11.21,485925.0,11.21,11.22,11.19,11.21,485925.0
2023-10-24 10:50:00,11.21,11.22,11.18,11.19,508287.0,11.21,11.22,11.18,11.19,508287.0
2023-10-24 10:55:00,11.2,11.21,11.16,11.17,430131.0,11.2,11.21,11.16,11.17,430131.0
2023-10-24 11:00:00,11.17,11.17,11.12,11.16,1027509.0,11.17,11.17,11.12,11.16,1027509.0
2023-10-24 11:05:00,11.15,11.17,11.14,11.16,474004.0,11.15,11.17,11.14,11.16,474004.0
2023-10-24 11:10:00,11.15,11.16,11.13,11.13,335932.0,11.15,11.16,11.13,11.13,335932.0
2023-10-24 11:15:00,11.13,11.17,11.12,11.17,392481.0,11.13,11.17,11.12,11.17,392481.0
2023-10-24 11:20:00,11.17,11.18,11.12,11.13,509199.0,11.17,11.18,11.12,11.13,509199.0
2023-10-24 11:25:00,11.13,11.14,11.1,11.11,340868.0,11.13,11.14,11.1,11.11,340868.0
2023-10-24 11:30:00,11.11,11.16,11.09,11.14,530328.0,11.11,11.16,11.09,11.14,530328.0
2023-10-24 11:35:00,11.15,11.15,11.1,11.11,427582.0,11.15,11.15,11.1,11.11,427582.0
2023-10-24 11:40:00,11.1,11.15,11.1,11.14,440703.0,11.1,11.15,11.1,11.14,440703.0
2023-10-24 11:45:00,11.15,11.19,11.14,11.17,872252.0,11.15,11.19,11.14,11.17,872252.0
2023-10-24 11:50:00,11.16,11.18,11.14,11.17,405630.0,11.16,11.18,11.14,11.17,405630.0
2023-10-24 11:55:00,11.17,11.18,11.15,11.17,261618.0,11.17,11.18,11.15,11.17,261618.0
2023-10-24 12:00:00,11.17,11.19,11.15,11.18,420566.0,11.17,11.19,11.15,11.18,420566.0
2023-10-24 12:05:00,11.17,11.19,11.17,11.18,182100.0,11.17,11.19,11.17,11.18,182100.0
2023-10-24 12:10:00,11.18,11.19,11.15,11.17,164266.0,11.18,11.19,11.15,11.17,164266.0
2023-10-24 12:15:00,11.17,11.17,11.13,11.15,230234.0,11.17,11.17,11.13,11.15,230234.0
2023-10-24 12:20:00,11.15,11.15,11.13,11.13,201902.0,11.15,11.15,11.13,11.13,201902.0
2023-10-24 12:25:00,11.13,11.15,11.11,11.13,636317.0,11.13,11.15,11.11,11.13,636317.0
2023-10-24 12:30:00,11.13,11.14,11.12,11.13,227403.0,11.13,11.14,11.12,11.13,227403.0
2023-10-24 12:35:00,11.13,11.15,11.11,11.12,554329.0,11.13,11.15,11.11,11.12,554329.0
2023-10-24 12:40:00,11.12,11.13,11.1,11.11,715794.0,11.12,11.13,11.1,11.11,715794.0
2023-10-24 12:45:00,11.11,11.12,11.09,11.11,362262.0,11.11,11.12,11.09,11.11,362262.0
2023-10-24 12:50:00,11.11,11.13,11.1,11.12,341152.0,11.11,11.13,11.1,11.12,341152.0
2023-10-24 12:55:00,11.12,11.14,11.11,11.13,278296.0,11.12,11.14,11.11,11.13,278296.0
2023-10-24 13:00:00,11.13,11.16,11.12,11.15,575726.0,11.13,11.16,11.12,11.15,575726.0
2023-10-24 13:05:00,11.15,11.15,11.13,11.14,280607.0,11.15,11.15,11.13,11.14,280607.0
2023-10-24 13:10:00,11.15,11.15,11.11,11.13,333894.0,11.15,11.15,11.11,11.13,333894.0
2023-10-24 13:15:00,11.13,11.15,11.12,11.13,286642.0,11.13,11.15,11.12,11.13,286642.0
2023-10-24 13:20:00,11.13,11.17,11.13,11.17,212041.0,11.13,11.17,11.13,11.17,212041.0
2023-10-24 13:25:00,11.17,11.18,11.15,11.18,354095.0,11.17,11.18,11.15,11.18,354095.0
2023-10-24 13:30:00,11.18,11.19,11.15,11.15,303606.0,11.18,11.19,11.15,11.15,303606.0
2023-10-24 13:35:00,11.16,11.17,11.14,11.17,207283.0,11.16,11.17,11.14,11.17,207283.0
2023-10-24 13:40:00,11.17,11.17,11.15,11.17,184802.0,11.17,11.17,11.15,11.17,184802.0
2023-10-24 13:45:00,11.17,11.17,11.14,11.15,237025.0,11.17,11.17,11.14,11.15,237025.0
2023-10-24 13:50:00,11.16,11.18,11.15,11.16,307440.0,11.16,11.18,11.15,11.16,307440.0
2023-10-24 13:55:00,11.15,11.16,11.12,11.13,307640.0,11.15,11.16,11.12,11.13,307640.0
2023-10-24 14:00:00,11.13,11.15,11.12,11.15,374793.0,11.13,11.15,11.12,11.15,374793.0
2023-10-24 14:05:00,11.14,11.17,11.14,11.16,273719.0,11.14,11.17,11.14,11.16,273719.0
2023-10-24 14:10:00,11.16,11.17,11.15,11.17,211765.0,11.16,11.17,11.15,11.17,211765.0
2023-10-24 14:15:00,11.17,11.17,11.14,11.15,147069.0,11.17,11.17,11.14,11.15,147069.0
2023-10-24 14:20:00,11.15,11.16,11.13,11.15,278337.0,11.15,11.16,11.13,11.15,278337.0
2023-10-24 14:25:00,11.15,11.16,11.14,11.15,245881.0,11.15,11.16,11.14,11.15,245881.0
2023-10-24 14:30:00,11.16,11.17,11.14,11.15,383024.0,11.16,11.17,11.14,11.15,383024.0
2023-10-24 14:35:00,11.15,11.15,11.13,11.15,346685.0,11.15,11.15,11.13,11.15,346685.0
2023-10-24 14:40:00,11.15,11.15,11.13,11.14,265410.0,11.15,11.15,11.13,11.14,265410.0
2023-10-24 14:45:00,11.14,11.15,11.13,11.14,310788.0,11.14,11.15,11.13,11.14,310788.0
2023-10-24 14:50:00,11.13,11.14,11.12,11.13,412818.0,11.13,11.14,11.12,11.13,412818.0
2023-10-24 14:55:00,11.13,11.14,11.12,11.13,368435.0,11.13,11.14,11.12,11.13,368435.0
2023-10-24 15:00:00,11.13,11.15,11.12,11.13,350790.0,11.13,11.15,11.12,11.13,350790.0
2023-10-24 15:05:00,11.14,11.14,11.11,11.13,297889.0,11.14,11.14,11.11,11.13,297889.0
2023-10-24 15:10:00,11.13,11.16,11.12,11.16,416125.0,11.13,11.16,11.12,11.16,416125.0
2023-10-24 15:15:00,11.15,11.17,11.15,11.17,488029.0,11.15,11.17,11.15,11.17,488029.0
2023-10-24 15:20:00,11.17,11.19,11.16,11.17,1117229.0,11.17,11.19,11.16,11.17,1117229.0
2023-10-24 15:25:00,11.18,11.18,11.15,11.16,347246.0,11.18,11.18,11.15,11.16,347246.0
2023-10-24 15:30:00,11.16,11.17,11.15,11.17,355263.0,11.16,11.17,11.15,11.17,355263.0
2023-10-24 15:35:00,11.16,11.17,11.15,11.16,393651.0,11.16,11.17,11.15,11.16,393651.0
2023-10-24 15:40:00,11.16,11.18,11.15,11.17,430984.0,11.16,11.18,11.15,11.17,430984.0
2023-10-24 15:45:00,11.17,11.19,11.16,11.19,419813.0,11.17,11.19,11.16,11.19,419813.0
2023-10-24 15:50:00,11.19,11.2,11.18,11.19,933919.0,11.19,11.2,11.18,11.19,933919.0
2023-10-24 15:55:00,11.19,11.22,11.18,11.2,1722279.0,11.19,11.22,11.18,11.2,1722279.0
2023-10-25 09:30:00,11.15,11.23,11.11,11.21,439838.0,11.15,11.23,11.11,11.21,439838.0
2023-10-25 09:35:00,11.2,11.24,11.18,11.2,244768.0,11.2,11.24,11.18,11.2,244768.0
2023-10-25 09:40:00,11.2,11.2,11.12,11.13,293988.0,11.2,11.2,11.12,11.13,293988.0
2023-10-25 09:45:00,11.13,11.14,11.08,11.1,527893.0,11.13,11.14,11.08,11.1,527893.0
2023-10-25 09:50:00,11.1,11.14,11.09,11.11,624857.0,11.1,11.14,11.09,11.11,624857.0
2023-10-25 09:55:00,11.11,11.12,11.08,11.09,223874.0,11.11,11.12,11.08,11.09,223874.0
2023-10-25 10:00:00,11.1,11.12,11.06,11.06,524592.0,11.1,11.12,11.06,11.06,524592.0
2023-10-25 10:05:00,11.07,11.07,11.05,11.07,437316.0,11.07,11.07,11.05,11.07,437316.0
2023-10-25 10:10:00,11.07,11.09,11.06,11.08,261226.0,11.07,11.09,11.06,11.08,261226.0
2023-10-25 10:15:00,11.08,11.1,11.06,11.07,291476.0,11.08,11.1,11.06,11.07,291476.0
2023-10-25 10:20:00,11.07,11.08,11.05,11.07,311584.0,11.07,11.08,11.05,11.07,311584.0
2023-10-25 10:25:00,11.07,11.08,11.05,11.06,184822.0,11.07,11.08,11.05,11.06,184822.0
2023-10-25 10:30:00,11.06,11.12,11.05,11.11,567423.0,11.06,11.12,11.05,11.11,567423.0
2023-10-25 10:35:00,11.1,11.11,11.05,11.09,770625.0,11.1,11.11,11.05,11.09,770625.0
2023-10-25 10:40:00,11.09,11.11,11.06,11.07,240285.0,11.09,11.11,11.06,11.07,240285.0
2023-10-25 10:45:00,11.07,11.1,11.05,11.08,374620.0,11.07,11.1,11.05,11.08,374620.0
2023-10-25 10:50:00,11.07,11.09,11.07,11.07,337765.0,11.07,11.09,11.07,11.07,337765.0
2023-10-25 10:55:00,11.07,11.09,11.06,11.07,627457.0,11.07,11.09,11.06,11.07,627457.0
2023-10-25 11:00:00,11.06,11.12,11.06,11.1,552129.0,11.06,11.12,11.06,11.1,552129.0
2023-10-25 11:05:00,11.11,11.13,11.09,11.09,644015.0,11.11,11.13,11.09,11.09,644015.0
2023-10-25 11:10:00,11.09,11.13,11.08,11.12,455466.0,11.09,11.13,11.08,11.12,455466.0
2023-10-25 11:15:00,11.12,11.13,11.1,11.11,371476.0,11.12,11.13,11.1,11.11,371476.0
2023-10-25 11:20:00,11.1,11.11,11.07,11.08,344167.0,11.1,11.11,11.07,11.08,344167.0
2023-10-25 11:25:00,11.07,11.12,11.07,11.1,488204.0,11.07,11.12,11.07,11.1,488204.0
2023-10-25 11:30:00,11.1,11.11,11.07,11.07,315078.0,11.1,11.11,11.07,11.07,315078.0
2023-10-25 11:35:00,11.08,11.09,11.06,11.07,305236.0,11.08,11.09,11.06,11.07,305236.0
2023-10-25 11:40:00,11.07,11.08,11.05,11.07,483813.0,11.07,11.08,11.05,11.07,483813.0
2023-10-25 11:45:00,11.07,11.09,11.05,11.07,430798.0,11.07,11.09,11.05,11.07,430798.0
2023-10-25 11:50:00,11.07,11.08,11.05,11.07,424377.0,11.07,11.08,11.05,11.07,424377.0
2023-10-25 11:55:00,11.08,11.08,11.06,11.07,364598.0,11.08,11.08,11.06,11.07,364598.0
2023-10-25 12:00:00,11.07,11.08,11.05,11.08,493733.0,11.07,11.08,11.05,11.08,493733.0
2023-10-25 12:05:00,11.08,11.08,11.06,11.06,239542.0,11.08,11.08,11.06,11.06,239542.0
2023-10-25 12:10:00,11.07,11.08,11.05,11.06,469610.0,11.07,11.08,11.05,11.06,469610.0
2023-10-25 12:15:00,11.05,11.07,11.04,11.07,516767.0,11.05,11.07,11.04,11.07,516767.0
2023-10-25 12:20:00,11.07,11.07,11.05,11.07,391173.0,11.07,11.07,11.05,11.07,391173.0
2023-10-25 12:25:00,11.06,11.1,11.05,11.09,568161.0,11.06,11.1,11.05,11.09,568161.0
2023-10-25 12:30:00,11.09,11.13,11.08,11.11,476353.0,11.09,11.13,11.08,11.11,476353.0
2023-10-25 12:35:00,11.11,11.13,11.11,11.12,101991.0,11.11,11.13,11.11,11.12,101991.0
2023-10-25 12:40:00,11.12,11.16,11.11,11.16,474580.0,11.12,11.16,11.11,11.16,474580.0
2023-10-25 12:45:00,11.15,11.17,11.11,11.12,688436.0,11.15,11.17,11.11,11.12,688436.0
2023-10-25 12:50:00,11.11,11.12,11.1,11.11,364512.0,11.11,11.12,11.1,11.11,364512.0
2023-10-25 12:55:00,11.11,11.13,11.1,11.11,369386.0,11.11,11.13,11.1,11.11,369386.0
2023-10-25 13:00:00,11.12,11.13,11.08,11.09,654071.0,11.12,11.13,11.08,11.09,654071.0
2023-10-25 13:05:00,11.09,11.11,11.08,11.11,637439.0,11.09,11.11,11.08,11.11,637439.0
2023-10-25 13:10:00,11.11,11.12,11.08,11.12,531499.0,11.11,11.12,11.08,11.12,531499.0
2023-10-25 13:15:00,11.12,11.17,11.11,11.16,617535.0,11.12,11.17,11.11,11.16,617535.0
2023-10-25 13:20:00,11.17,11.19,11.15,11.19,434951.0,11.17,11.19,11.15,11.19,434951.0
2023-10-25 13:25:00,11.19,11.2,11.15,11.16,432393.0,11.19,11.2,11.15,11.16,432393.0
2023-10-25 13:30:00,11.17,11.18,11.14,11.17,581274.0,11.17,11.18,11.14,11.17,581274.0
2023-10-25 13:35:00,11.17,11.18,11.13,11.14,792608.0,11.17,11.18,11.13,11.14,792608.0
2023-10-25 13:40:00,11.13,11.15,11.12,11.14,754957.0,11.13,11.15,11.12,11.14,754957.0
2023-10-25 13:45:00,11.13,11.14,11.11,11.12,575651.0,11.13,11.14,11.11,11.12,575651.0
2023-10-25 13:50:00,11.11,11.12,11.08,11.1,1968469.0,11.11,11.12,11.08,11.1,1968469.0
2023-10-25 13:55:00,11.1,11.13,11.09,11.1,722959.0,11.1,11.13,11.09,11.1,722959.0
2023-10-25 14:00:00,11.11,11.11,11.07,11.08,432297.0,11.11,11.11,11.07,11.08,432297.0
2023-10-25 14:05:00,11.07,11.09,11.06,11.07,754662.0,11.07,11.09,11.06,11.07,754662.0
2023-10-25 14:10:00,11.07,11.1,11.05,11.1,682524.0,11.07,11.1,11.05,11.1,682524.0
2023-10-25 14:15:00,11.1,11.1,11.06,11.07,602213.0,11.1,11.1,11.06,11.07,602213.0
2023-10-25 14:20:00,11.07,11.09,11.06,11.09,467764.0,11.07,11.09,11.06,11.09,467764.0
2023-10-25 14:25:00,11.08,11.09,11.06,11.08,340918.0,11.08,11.09,11.06,11.08,340918.0
2023-10-25 14:30:00,11.08,11.08,11.06,11.06,251746.0,11.08,11.08,11.06,11.06,251746.0
2023-10-25 14:35:00,11.07,11.07,11.05,11.05,152839.0,11.07,11.07,11.05,11.05,152839.0
2023-10-25 14:40:00,11.05,11.06,11.05,11.05,120877.0,11.05,11.06,11.05,11.05,120877.0
2023-10-25 14:45:00,11.06,11.07,11.05,11.05,242607.0,11.06,11.07,11.05,11.05,242607.0
2023-10-25 14:50:00,11.06,11.07,11.05,11.07,267428.0,11.06,11.07,11.05,11.07,267428.0
2023-10-25 14:55:00,11.07,11.09,11.06,11.07,275372.0,11.07,11.09,11.06,11.07,275372.0
2023-10-25 15:00:00,11.07,11.08,11.04,11.05,268841.0,11.07,11.08,11.04,11.05,268841.0
2023-10-25 15:05:00,11.04,11.08,11.04,11.05,258665.0,11.04,11.08,11.04,11.05,258665.0
2023-10-25 15:10:00,11.05,11.06,11.04,11.04,189243.0,11.05,11.06,11.04,11.04,189243.0
2023-10-25 15:15:00,11.04,11.06,11.04,11.06,178867.0,11.04,11.06,11.04,11.06,178867.0
2023-10-25 15:20:00,11.06,11.07,11.05,11.07,97569.0,11.06,11.07,11.05,11.07,97569.0
2023-10-25 15:25:00,11.07,11.08,11.05,11.08,327040.0,11.07,11.08,11.05,11.08,327040.0
2023-10-25 15:30:00,11.07,11.09,11.07,11.09,190205.0,11.07,11.09,11.07,11.09,190205.0
2023-10-25 15:35:00,11.09,11.09,11.08,11.09,207070.0,11.09,11.09,11.08,11.09,207070.0
2023-10-25 15:40:00,11.09,11.09,11.06,11.06,454067.0,11.09,11.09,11.06,11.06,454067.0
2023-10-25 15:45:00,11.06,11.09,11.05,11.06,678339.0,11.06,11.09,11.05,11.06,678339.0
2023-10-25 15:50:00,11.07,11.07,11.04,11.04,860335.0,11.07,11.07,11.04,11.04,860335.0
2023-10-25 15:55:00,11.05,11.06,11.04,11.04,1562798.0,11.05,11.06,11.04,11.04,1562798.0
2023-10-26 09:30:00,11.07,11.16,11.04,11.1,992714.0,11.07,11.16,11.04,11.1,992714.0
2023-10-26 09:35:00,11.1,11.1,11.01,11.02,421131.0,11.1,11.1,11.01,11.02,421131.0
2023-10-26 09:40:00,11.02,11.06,11.01,11.04,506669.0,11.02,11.06,11.01,11.04,506669.0
2023-10-26 09:45:00,11.04,11.05,10.97,10.98,516082.0,11.04,11.05,10.97,10.98,516082.0
2023-10-26 09:50:00,10.99,11.07,10.98,11.07,324226.0,10.99,11.07,10.98,11.07,324226.0
2023-10-26 09:55:00,11.07,11.09,11.0,11.0,438911.0,11.07,11.09,11.0,11.0,438911.0
2023-10-26 10:00:00,11.01,11.02,10.96,11.0,492399.0,11.01,11.02,10.96,11.0,492399.0
2023-10-26 10:05:00,10.99,11.02,10.98,11.0,406688.0,10.99,11.02,10.98,11.0,406688.0
2023-10-26 10:10:00,11.0,11.05,10.99,11.05,383343.0,11.0,11.05,10.99,11.05,383343.0
2023-10-26 10:15:00,11.04,11.08,11.03,11.04,402646.0,11.04,11.08,11.03,11.04,402646.0
2023-10-26 10:20:00,11.04,11.08,11.02,11.05,415515.0,11.04,11.08,11.02,11.05,415515.0
2023-10-26 10:25:00,11.05,11.13,11.05,11.12,700457.0,11.05,11.13,11.05,11.12,700457.0
2023-10-26 10:30:00,11.12,11.12,11.06,11.08,536039.0,11.12,11.12,11.06,11.08,536039.0
2023-10-26 10:35:00,11.09,11.11,11.07,11.1,424856.0,11.09,11.11,11.07,11.1,424856.0
2023-10-26 10:40:00,11.09,11.16,11.09,11.16,461526.0,11.09,11.16,11.09,11.16,461526.0
2023-10-26 10:45:00,11.15,11.17,11.14,11.17,542589.0,11.15,11.17,11.14,11.17,542589.0
2023-10-26 10:50:00,11.17,11.19,11.16,11.17,662295.0,11.17,11.19,11.16,11.17,662295.0
2023-10-26 10:55:00,11.17,11.2,11.16,11.2,369132.0,11.17,11.2,11.16,11.2,369132.0
2023-10-26 11:00:00,11.2,11.24,11.19,11.19,570557.0,11.2,11.24,11.19,11.19,570557.0
2023-10-26 11:05:00,11.2,11.21,11.15,11.17,378228.0,11.2,11.21,11.15,11.17,378228.0
2023-10-26 11:10:00,11.17,11.19,11.15,11.17,481781.0,11.17,11.19,11.15,11.17,481781.0
2023-10-26 11:15:00,11.17,11.2,11.15,11.19,587716.0,11.17,11.2,11.15,11.19,587716.0
2023-10-26 11:20:00,11.18,11.19,11.11,11.13,466501.0,11.18,11.19,11.11,11.13,466501.0
2023-10-26 11:25:00,11.13,11.13,11.1,11.11,700054.0,11.13,11.13,11.1,11.11,700054.0
2023-10-26 11:30:00,11.1,11.13,11.09,11.11,639437.0,11.1,11.13,11.09,11.11,639437.0
2023-10-26 11:35:00,11.11,11.12,11.07,11.1,546419.0,11.11,11.12,11.07,11.1,546419.0
2023-10-26 11:40:00,11.1,11.11,11.05,11.06,648501.0,11.1,11.11,11.05,11.06,648501.0
2023-10-26 11:45:00,11.05,11.1,11.05,11.08,606059.0,11.05,11.1,11.05,11.08,606059.0
2023-10-26 11:50:00,11.07,11.09,11.04,11.04,606606.0,11.07,11.09,11.04,11.04,606606.0
2023-10-26 11:55:00,11.04,11.07,11.04,11.07,489280.0,11.04,11.07,11.04,11.07,489280.0
2023-10-26 12:00:00,11.07,11.07,11.03,11.04,405116.0,11.07,11.07,11.03,11.04,405116.0
2023-10-26 12:05:00,11.04,11.04,11.0,11.03,461472.0,11.04,11.04,11.0,11.03,461472.0
2023-10-26 12:10:00,11.03,11.03,11.0,11.03,452369.0,11.03,11.03,11.0,11.03,452369.0
2023-10-26 12:15:00,11.03,11.03,10.98,11.0,674913.0,11.03,11.03,10.98,11.0,674913.0
2023-10-26 12:20:00,11.0,11.04,10.99,11.02,419958.0,11.0,11.04,10.99,11.02,419958.0
2023-10-26 12:25:00,11.01,11.04,11.0,11.02,289688.0,11.01,11.04,11.0,11.02,289688.0
2023-10-26 12:30:00,11.02,11.03,11.01,11.02,344293.0,11.02,11.03,11.01,11.02,344293.0
2023-10-26 12:35:00,11.02,11.04,11.01,11.03,309654.0,11.02,11.04,11.01,11.03,309654.0
2023-10-26 12:40:00,11.03,11.04,11.01,11.01,205757.0,11.03,11.04,11.01,11.01,205757.0
2023-10-26 12:45:00,11.02,11.04,11.0,11.02,552024.0,11.02,11.04,11.0,11.02,552024.0
2023-10-26 12:50:00,11.02,11.05,11.02,11.04,107502.0,11.02,11.05,11.02,11.04,107502.0
2023-10-26 12:55:00,11.04,11.06,11.03,11.03,236722.0,11.04,11.06,11.03,11.03,236722.0
2023-10-26 13:00:00,11.04,11.08,11.02,11.04,376410.0,11.04,11.08,11.02,11.04,376410.0
2023-10-26 13:05:00,11.04,11.07,11.04,11.07,391977.0,11.04,11.07,11.04,11.07,391977.0
2023-10-26 13:10:00,11.06,11.08,11.05,11.07,287778.0,11.06,11.08,11.05,11.07,287778.0
2023-10-26 13:15:00,11.07,11.13,11.07,11.12,607042.0,11.07,11.13,11.07,11.12,607042.0
2023-10-26 13:20:00,11.12,11.12,11.06,11.09,255394.0,11.12,11.12,11.06,11.09,255394.0
2023-10-26 13:25:00,11.1,11.12,11.08,11.11,378456.0,11.1,11.12,11.08,11.11,378456.0
2023-10-26 13:30:00,11.1,11.13,11.07,11.11,484028.0,11.1,11.13,11.07,11.11,484028.0
2023-10-26 13:35:00,11.11,11.13,11.11,11.13,403380.0,11.11,11.13,11.11,11.13,403380.0
2023-10-26 13:40:00,11.12,11.13,11.11,11.13,125038.0,11.12,11.13,11.11,11.13,125038.0
2023-10-26 13:45:00,11.13,11.15,11.11,11.13,498299.0,11.13,11.15,11.11,11.13,498299.0
2023-10-26 13:50:00,11.13,11.15,11.13,11.14,246228.0,11.13,11.15,11.13,11.14,246228.0
2023-10-26 13:55:00,11.15,11.16,11.14,11.16,336945.0,11.15,11.16,11.14,11.16,336945.0
2023-10-26 14:00:00,11.16,11.18,11.15,11.16,468816.0,11.16,11.18,11.15,11.16,468816.0
2023-10-26 14:05:00,11.16,11.17,11.15,11.16,409890.0,11.16,11.17,11.15,11.16,409890.0
2023-10-26 14:10:00,11.16,11.19,11.16,11.18,314608.0,11.16,11.19,11.16,11.18,314608.0
2023-10-26 14:15:00,11.18,11.2,11.17,11.19,376865.0,11.18,11.2,11.17,11.19,376865.0
2023-10-26 14:20:00,11.19,11.19,11.16,11.17,233265.0,11.19,11.19,11.16,11.17,233265.0
2023-10-26 14:25:00,11.17,11.19,11.16,11.19,329155.0,11.17,11.19,11.16,11.19,329155.0
2023-10-26 14:30:00,11.19,11.23,11.16,11.21,583234.0,11.19,11.23,11.16,11.21,583234.0
2023-10-26 14:35:00,11.21,11.21,11.19,11.2,337890.0,11.21,11.21,11.19,11.2,337890.0
2023-10-26 14:40:00,11.2,11.22,11.18,11.21,344484.0,11.2,11.22,11.18,11.21,344484.0
2023-10-26 14:45:00,11.2,11.23,11.2,11.21,377671.0,11.2,11.23,11.2,11.21,377671.0
2023-10-26 14:50:00,11.21,11.24,11.2,11.23,1688199.0,11.21,11.24,11.2,11.23,1688199.0
2023-10-26 14:55:00,11.23,11.24,11.22,11.24,573372.0,11.23,11.24,11.22,11.24,573372.0
2023-10-26 15:00:00,11.24,11.25,11.23,11.24,385251.0,11.24,11.25,11.23,11.24,385251.0
2023-10-26 15:05:00,11.24,11.24,11.21,11.22,467316.0,11.24,11.24,11.21,11.22,467316.0
2023-10-26 15:10:00,11.23,11.23,11.2,11.21,298354.0,11.23,11.23,11.2,11.21,298354.0
2023-10-26 15:15:00,11.21,11.24,11.2,11.23,456800.0,11.21,11.24,11.2,11.23,456800.0
2023-10-26 15:20:00,11.23,11.23,11.2,11.21,198501.0,11.23,11.23,11.2,11.21,198501.0
2023-10-26 15:25:00,11.21,11.21,11.19,11.21,180902.0,11.21,11.21,11.19,11.21,180902.0
2023-10-26 15:30:00,11.21,11.21,11.18,11.2,363491.0,11.21,11.21,11.18,11.2,363491.0
2023-10-26 15:35:00,11.2,11.2,11.18,11.19,249268.0,11.2,11.2,11.18,11.19,249268.0
2023-10-26 15:40:00,11.19,11.19,11.18,11.19,236208.0,11.19,11.19,11.18,11.19,236208.0
2023-10-26 15:45:00,11.19,11.2,11.17,11.19,515133.0,11.19,11.2,11.17,11.19,515133.0
2023-10-26 15:50:00,11.19,11.19,11.16,11.17,1075204.0,11.19,11.19,11.16,11.17,1075204.0
2023-10-26 15:55:00,11.17,11.17,11.16,11.16,1747399.0,11.17,11.17,11.16,11.16,1747399.0
2023-10-27 09:30:00,11.2,11.2,11.11,11.17,450445.0,11.2,11.2,11.11,11.17,450445.0
2023-10-27 09:35:00,11.17,11.18,11.08,11.1,429513.0,11.17,11.18,11.08,11.1,429513.0
2023-10-27 09:40:00,11.1,11.11,11.0,11.04,553970.0,11.1,11.11,11.0,11.04,553970.0
2023-10-27 09:45:00,11.03,11.09,11.03,11.05,427139.0,11.03,11.09,11.03,11.05,427139.0
2023-10-27 09:50:00,11.05,11.11,11.04,11.06,322353.0,11.05,11.11,11.04,11.06,322353.0
2023-10-27 09:55:00,11.06,11.08,11.04,11.04,164045.0,11.06,11.08,11.04,11.04,164045.0
2023-10-27 10:00:00,11.04,11.06,11.0,11.05,531987.0,11.04,11.06,11.0,11.05,531987.0
2023-10-27 10:05:00,11.05,11.09,11.04,11.08,303562.0,11.05,11.09,11.04,11.08,303562.0
2023-10-27 10:10:00,11.09,11.12,11.08,11.11,312809.0,11.09,11.12,11.08,11.11,312809.0
2023-10-27 10:15:00,11.11,11.11,11.05,11.05,219145.0,11.11,11.11,11.05,11.05,219145.0
2023-10-27 10:20:00,11.05,11.1,11.05,11.09,302162.0,11.05,11.1,11.05,11.09,302162.0
2023-10-27 10:25:00,11.09,11.11,11.08,11.11,524582.0,11.09,11.11,11.08,11.11,524582.0
2023-10-27 10:30:00,11.1,11.15,11.1,11.15,485308.0,11.1,11.15,11.1,11.15,485308.0
2023-10-27 10:35:00,11.15,11.22,11.14,11.21,701768.0,11.15,11.22,11.14,11.21,701768.0
2023-10-27 10:40:00,11.21,11.23,11.16,11.19,574055.0,11.21,11.23,11.16,11.19,574055.0
2023-10-27 10:45:00,11.19,11.22,11.16,11.18,717159.0,11.19,11.22,11.16,11.18,717159.0
2023-10-27 10:50:00,11.19,11.2,11.17,11.19,307061.0,11.19,11.2,11.17,11.19,307061.0
2023-10-27 10:55:00,11.18,11.21,11.17,11.19,375966.0,11.18,11.21,11.17,11.19,375966.0
2023-10-27 11:00:00,11.19,11.19,11.13,11.13,434187.0,11.19,11.19,11.13,11.13,434187.0
2023-10-27 11:05:00,11.13,11.15,11.11,11.13,576733.0,11.13,11.15,11.11,11.13,576733.0
2023-10-27 11:10:00,11.13,11.13,11.11,11.13,336479.0,11.13,11.13,11.11,11.13,336479.0
2023-10-27 11:15:00,11.13,11.14,11.1,11.11,261946.0,11.13,11.14,11.1,11.11,261946.0
2023-10-27 11:20:00,11.11,11.13,11.1,11.12,357816.0,11.11,11.13,11.1,11.12,357816.0
2023-10-27 11:25:00,11.12,11.12,11.1,11.11,357622.0,11.12,11.12,11.1,11.11,357622.0
2023-10-27 11:30:00,11.1,11.11,11.07,11.09,478097.0,11.1,11.11,11.07,11.09,478097.0
2023-10-27 11:35:00,11.09,11.11,11.07,11.1,399967.0,11.09,11.11,11.07,11.1,399967.0
2023-10-27 11:40:00,11.1,11.12,11.09,11.1,469928.0,11.1,11.12,11.09,11.1,469928.0
2023-10-27 11:45:00,11.1,11.11,11.08,11.09,509336.0,11.1,11.11,11.08,11.09,509336.0
2023-10-27 11:50:00,11.1,11.12,11.09,11.11,301062.0,11.1,11.12,11.09,11.11,301062.0
2023-10-27 11:55:00,11.11,11.12,11.1,11.11,274640.0,11.11,11.12,11.1,11.11,274640.0
2023-10-27 12:00:00,11.12,11.12,11.07,11.09,266606.0,11.12,11.12,11.07,11.09,266606.0
2023-10-27 12:05:00,11.09,11.11,11.08,11.1,437293.0,11.09,11.11,11.08,11.1,437293.0
2023-10-27 12:10:00,11.1,11.12,11.08,11.09,560475.0,11.1,11.12,11.08,11.09,560475.0
2023-10-27 12:15:00,11.1,11.12,11.08,11.1,398274.0,11.1,11.12,11.08,11.1,398274.0
2023-10-27 12:20:00,11.11,11.12,11.09,11.11,327089.0,11.11,11.12,11.09,11.11,327089.0
2023-10-27 12:25:00,11.11,11.11,11.06,11.07,290811.0,11.11,11.11,11.06,11.07,290811.0
2023-10-27 12:30:00,11.07,11.08,11.05,11.07,196182.0,11.07,11.08,11.05,11.07,196182.0
2023-10-27 12:35:00,11.07,11.08,11.06,11.07,368145.0,11.07,11.08,11.06,11.07,368145.0
2023-10-27 12:40:00,11.07,11.08,11.05,11.07,361010.0,11.07,11.08,11.05,11.07,361010.0
2023-10-27 12:45:00,11.06,11.07,11.03,11.04,324266.0,11.06,11.07,11.03,11.04,324266.0
2023-10-27 12:50:00,11.04,11.05,11.02,11.04,296345.0,11.04,11.05,11.02,11.04,296345.0
2023-10-27 12:55:00,11.04,11.05,11.02,11.04,523129.0,11.04,11.05,11.02,11.04,523129.0
2023-10-27 13:00:00,11.04,11.05,11.02,11.03,311801.0,11.04,11.05,11.02,11.03,311801.0
2023-10-27 13:05:00,11.02,11.03,11.0,11.02,507109.0,11.02,11.03,11.0,11.02,507109.0
2023-10-27 13:10:00,11.01,11.03,11.0,11.01,534117.0,11.01,11.03,11.0,11.01,534117.0
2023-10-27 13:15:00,11.01,11.02,11.0,11.02,742812.0,11.01,11.02,11.0,11.02,742812.0
2023-10-27 13:20:00,11.02,11.03,11.0,11.02,490983.0,11.02,11.03,11.0,11.02,490983.0
2023-10-27 13:25:00,11.02,11.03,11.0,11.01,301828.0,11.02,11.03,11.0,11.01,301828.0
2023-10-27 13:30:00,11.01,11.01,10.98,10.99,397841.0,11.01,11.01,10.98,10.99,397841.0
2023-10-27 13:35:00,10.99,11.0,10.97,10.99,401231.0,10.99,11.0,10.97,10.99,401231.0
2023-10-27 13:40:00,10.99,10.99,10.96,10.96,346845.0,10.99,10.99,10.96,10.96,346845.0
2023-10-27 13:45:00,10.96,10.97,10.94,10.95,601643.0,10.96,10.97,10.94,10.95,601643.0
2023-10-27 13:50:00,10.95,10.96,10.92,10.93,601211.0,10.95,10.96,10.92,10.93,601211.0
2023-10-27 13:55:00,10.93,10.94,10.91,10.93,536412.0,10.93,10.94,10.91,10.93,536412.0
2023-10-27 14:00:00,10.93,10.93,10.89,10.91,577955.0,10.93,10.93,10.89,10.91,577955.0
2023-10-27 14:05:00,10.9,10.92,10.88,10.91,557905.0,10.9,10.92,10.88,10.91,557905.0
2023-10-27 14:10:00,10.91,10.92,10.9,10.92,520986.0,10.91,10.92,10.9,10.92,520986.0
2023-10-27 14:15:00,10.92,10.95,10.9,10.91,662528.0,10.92,10.95,10.9,10.91,662528.0
2023-10-27 14:20:00,10.91,10.94,10.89,10.91,999280.0,10.91,10.94,10.89,10.91,999280.0
2023-10-27 14:25:00,10.91,10.91,10.88,10.88,442527.0,10.91,10.91,10.88,10.88,442527.0
2023-10-27 14:30:00,10.88,10.92,10.88,10.91,453189.0,10.88,10.92,10.88,10.91,453189.0
2023-10-27 14:35:00,10.92,10.92,10.89,10.91,583480.0,10.92,10.92,10.89,10.91,583480.0
2023-10-27 14:40:00,10.91,10.93,10.9,10.93,494363.0,10.91,10.93,10.9,10.93,494363.0
2023-10-27 14:45:00,10.93,10.94,10.92,10.92,435872.0,10.93,10.94,10.92,10.92,435872.0
2023-10-27 14:50:00,10.93,10.95,10.92,10.95,362439.0,10.93,10.95,10.92,10.95,362439.0
2023-10-27 14:55:00,10.95,10.95,10.93,10.94,447447.0,10.95,10.95,10.93,10.94,447447.0
2023-10-27 15:00:00,10.94,10.97,10.94,10.95,497694.0,10.94,10.97,10.94,10.95,497694.0
2023-10-27 15:05:00,10.95,10.97,10.94,10.94,338101.0,10.95,10.97,10.94,10.94,338101.0
2023-10-27 15:10:00,10.95,10.95,10.93,10.95,394891.0,10.95,10.95,10.93,10.95,394891.0
2023-10-27 15:15:00,10.94,10.95,10.93,10.95,295041.0,10.94,10.95,10.93,10.95,295041.0
2023-10-27 15:20:00,10.95,10.95,10.91,10.93,530175.0,10.95,10.95,10.91,10.93,530175.0
2023-10-27 15:25:00,10.93,10.94,10.92,10.94,303858.0,10.93,10.94,10.92,10.94,303858.0
2023-10-27 15:30:00,10.94,10.95,10.92,10.92,670475.0,10.94,10.95,10.92,10.92,670475.0
2023-10-27 15:35:00,10.93,10.93,10.9,10.91,584398.0,10.93,10.93,10.9,10.91,584398.0
2023-10-27 15:40:00,10.9,10.92,10.9,10.91,420571.0,10.9,10.92,10.9,10.91,420571.0
2023-10-27 15:45:00,10.9,10.91,10.89,10.9,519861.0,10.9,10.91,10.89,10.9,519861.0
2023-10-27 15:50:00,10.9,10.91,10.89,10.9,1240794.0,10.9,10.91,10.89,10.9,1240794.0
2023-10-27 15:55:00,10.91,10.93,10.9,10.93,1687411.0,10.91,10.93,10.9,10.93,1687411.0
2023-10-30 09:30:00,11.0,11.08,11.0,11.02,876362.0,11.0,11.08,11.0,11.02,876362.0
2023-10-30 09:35:00,11.03,11.07,11.01,11.07,379897.0,11.03,11.07,11.01,11.07,379897.0
2023-10-30 09:40:00,11.07,11.09,11.04,11.09,484623.0,11.07,11.09,11.04,11.09,484623.0
2023-10-30 09:45:00,11.09,11.17,11.08,11.15,781857.0,11.09,11.17,11.08,11.15,781857.0
2023-10-30 09:50:00,11.16,11.17,11.07,11.1,649489.0,11.16,11.17,11.07,11.1,649489.0
2023-10-30 09:55:00,11.1,11.1,11.05,11.06,572223.0,11.1,11.1,11.05,11.06,572223.0
2023-10-30 10:00:00,11.07,11.07,11.03,11.06,612060.0,11.07,11.07,11.03,11.06,612060.0
2023-10-30 10:05:00,11.06,11.11,11.04,11.08,549620.0,11.06,11.11,11.04,11.08,549620.0
2023-10-30 10:10:00,11.07,11.1,11.03,11.09,503940.0,11.07,11.1,11.03,11.09,503940.0
2023-10-30 10:15:00,11.09,11.09,11.03,11.04,508376.0,11.09,11.09,11.03,11.04,508376.0
2023-10-30 10:20:00,11.04,11.06,11.01,11.03,408913.0,11.04,11.06,11.01,11.03,408913.0
2023-10-30 10:25:00,11.02,11.04,11.01,11.04,472791.0,11.02,11.04,11.01,11.04,472791.0
2023-10-30 10:30:00,11.04,11.05,11.01,11.04,479035.0,11.04,11.05,11.01,11.04,479035.0
2023-10-30 10:35:00,11.04,11.08,11.03,11.06,560672.0,11.04,11.08,11.03,11.06,560672.0
2023-10-30 10:40:00,11.06,11.09,11.05,11.07,540001.0,11.06,11.09,11.05,11.07,540001.0
2023-10-30 10:45:00,11.06,11.09,11.04,11.08,833651.0,11.06,11.09,11.04,11.08,833651.0
2023-10-30 10:50:00,11.08,11.12,11.07,11.1,666842.0,11.08,11.12,11.07,11.1,666842.0
2023-10-30 10:55:00,11.11,11.11,11.05,11.07,425285.0,11.11,11.11,11.05,11.07,425285.0
2023-10-30 11:00:00,11.07,11.1,11.06,11.09,338914.0,11.07,11.1,11.06,11.09,338914.0
2023-10-30 11:05:00,11.08,11.11,11.08,11.09,295650.0,11.08,11.11,11.08,11.09,295650.0
2023-10-30 11:10:00,11.09,11.12,11.08,11.1,434185.0,11.09,11.12,11.08,11.1,434185.0
2023-10-30 11:15:00,11.11,11.12,11.09,11.11,311971.0,11.11,11.12,11.09,11.11,311971.0
2023-10-30 11:20:00,11.12,11.12,11.06,11.06,405210.0,11.12,11.12,11.06,11.06,405210.0
2023-10-30 11:25:00,11.06,11.1,11.05,11.09,298061.0,11.06,11.1,11.05,11.09,298061.0
2023-10-30 11:30:00,11.1,11.13,11.09,11.13,333291.0,11.1,11.13,11.09,11.13,333291.0
2023-10-30 11:35:00,11.13,11.14,11.09,11.09,354419.0,11.13,11.14,11.09,11.09,354419.0
2023-10-30 11:40:00,11.09,11.11,11.08,11.11,292380.0,11.09,11.11,11.08,11.11,292380.0
2023-10-30 11:45:00,11.1,11.12,11.1,11.12,258133.0,11.1,11.12,11.1,11.12,258133.0
2023-10-30 11:50:00,11.12,11.16,11.11,11.15,612069.0,11.12,11.16,11.11,11.15,612069.0
2023-10-30 11:55:00,11.14,11.16,11.14,11.16,262509.0,11.14,11.16,11.14,11.16,262509.0
2023-10-30 12:00:00,11.16,11.17,11.15,11.17,387444.0,11.16,11.17,11.15,11.17,387444.0
2023-10-30 12:05:00,11.17,11.17,11.14,11.16,268842.0,11.17,11.17,11.14,11.16,268842.0
2023-10-30 12:10:00,11.16,11.17,11.13,11.15,592408.0,11.16,11.17,11.13,11.15,592408.0
2023-10-30 12:15:00,11.14,11.15,11.09,11.09,312536.0,11.14,11.15,11.09,11.09,312536.0
2023-10-30 12:20:00,11.09,11.11,11.07,11.09,409442.0,11.09,11.11,11.07,11.09,409442.0
2023-10-30 12:25:00,11.09,11.1,11.08,11.09,235414.0,11.09,11.1,11.08,11.09,235414.0
2023-10-30 12:30:00,11.09,11.11,11.08,11.1,227106.0,11.09,11.11,11.08,11.1,227106.0
2023-10-30 12:35:00,11.1,11.11,11.07,11.08,447392.0,11.1,11.11,11.07,11.08,447392.0
2023-10-30 12:40:00,11.08,11.09,11.05,11.07,256891.0,11.08,11.09,11.05,11.07,256891.0
2023-10-30 12:45:00,11.06,11.08,11.05,11.07,426649.0,11.06,11.08,11.05,11.07,426649.0
2023-10-30 12:50:00,11.07,11.08,11.06,11.06,192002.0,11.07,11.08,11.06,11.06,192002.0
2023-10-30 12:55:00,11.07,11.07,11.05,11.05,168077.0,11.07,11.07,11.05,11.05,168077.0
2023-10-30 13:00:00,11.06,11.08,11.05,11.07,343898.0,11.06,11.08,11.05,11.07,343898.0
2023-10-30 13:05:00,11.07,11.08,11.06,11.07,224455.0,11.07,11.08,11.06,11.07,224455.0
2023-10-30 13:10:00,11.08,11.09,11.06,11.09,273905.0,11.08,11.09,11.06,11.09,273905.0
2023-10-30 13:15:00,11.09,11.09,11.06,11.07,180022.0,11.09,11.09,11.06,11.07,180022.0
2023-10-30 13:20:00,11.07,11.09,11.05,11.09,358358.0,11.07,11.09,11.05,11.09,358358.0
2023-10-30 13:25:00,11.09,11.15,11.08,11.13,834963.0,11.09,11.15,11.08,11.13,834963.0
2023-10-30 13:30:00,11.14,11.17,11.13,11.15,884312.0,11.14,11.17,11.13,11.15,884312.0
2023-10-30 13:35:00,11.14,11.15,11.12,11.13,597880.0,11.14,11.15,11.12,11.13,597880.0
2023-10-30 13:40:00,11.13,11.15,11.12,11.15,411847.0,11.13,11.15,11.12,11.15,411847.0
2023-10-30 13:45:00,11.15,11.16,11.13,11.14,314652.0,11.15,11.16,11.13,11.14,314652.0
2023-10-30 13:50:00,11.15,11.15,11.13,11.15,123141.0,11.15,11.15,11.13,11.15,123141.0
2023-10-30 13:55:00,11.14,11.15,11.12,11.13,401688.0,11.14,11.15,11.12,11.13,401688.0
2023-10-30 14:00:00,11.13,11.15,11.12,11.13,564653.0,11.13,11.15,11.12,11.13,564653.0
2023-10-30 14:05:00,11.13,11.13,11.09,11.13,374271.0,11.13,11.13,11.09,11.13,374271.0
2023-10-30 14:10:00,11.12,11.14,11.11,11.11,188769.0,11.12,11.14,11.11,11.11,188769.0
2023-10-30 14:15:00,11.11,11.12,11.07,11.1,548813.0,11.11,11.12,11.07,11.1,548813.0
2023-10-30 14:20:00,11.09,11.11,11.07,11.07,403836.0,11.09,11.11,11.07,11.07,403836.0
2023-10-30 14:25:00,11.08,11.09,11.06,11.07,269406.0,11.08,11.09,11.06,11.07,269406.0
2023-10-30 14:30:00,11.07,11.09,11.06,11.09,488008.0,11.07,11.09,11.06,11.09,488008.0
2023-10-30 14:35:00,11.09,11.13,11.07,11.13,472757.0,11.09,11.13,11.07,11.13,472757.0
2023-10-30 14:40:00,11.13,11.13,11.1,11.11,377808.0,11.13,11.13,11.1,11.11,377808.0
2023-10-30 14:45:00,11.11,11.12,11.1,11.12,175105.0,11.11,11.12,11.1,11.12,175105.0
2023-10-30 14:50:00,11.12,11.13,11.1,11.11,389609.0,11.12,11.13,11.1,11.11,389609.0
2023-10-30 14:55:00,11.11,11.13,11.1,11.13,128673.0,11.11,11.13,11.1,11.13,128673.0
2023-10-30 15:00:00,11.13,11.16,11.12,11.15,673604.0,11.13,11.16,11.12,11.15,673604.0
2023-10-30 15:05:00,11.15,11.18,11.14,11.18,743610.0,11.15,11.18,11.14,11.18,743610.0
2023-10-30 15:10:00,11.18,11.2,11.17,11.2,640396.0,11.18,11.2,11.17,11.2,640396.0
2023-10-30 15:15:00,11.2,11.22,11.18,11.21,654863.0,11.2,11.22,11.18,11.21,654863.0
2023-10-30 15:20:00,11.21,11.24,11.2,11.24,397876.0,11.21,11.24,11.2,11.24,397876.0
2023-10-30 15:25:00,11.24,11.24,11.22,11.23,351243.0,11.24,11.24,11.22,11.23,351243.0
2023-10-30 15:30:00,11.23,11.23,11.2,11.2,446269.0,11.23,11.23,11.2,11.2,446269.0
2023-10-30 15:35:00,11.2,11.22,11.2,11.22,196803.0,11.2,11.22,11.2,11.22,196803.0
2023-10-30 15:40:00,11.21,11.22,11.2,11.21,686133.0,11.21,11.22,11.2,11.21,686133.0
2023-10-30 15:45:00,11.22,11.22,11.19,11.19,552331.0,11.22,11.22,11.19,11.19,552331.0
2023-10-30 15:50:00,11.19,11.22,11.18,11.2,854046.0,11.19,11.22,11.18,11.2,854046.0
2023-10-30 15:55:00,11.2,11.2,11.16,11.17,941592.0,11.2,11.2,11.16,11.17,941592.0
2023-10-31 09:30:00,11.11,11.11,10.95,11.02,1108742.0,11.11,11.11,10.95,11.02,1108742.0
2023-10-31 09:35:00,11.02,11.03,10.93,10.93,770790.0,11.02,11.03,10.93,10.93,770790.0
2023-10-31 09:40:00,10.93,10.97,10.92,10.94,601700.0,10.93,10.97,10.92,10.94,601700.0
2023-10-31 09:45:00,10.94,11.0,10.93,10.99,510704.0,10.94,11.0,10.93,10.99,510704.0
2023-10-31 09:50:00,10.98,10.99,10.93,10.97,391123.0,10.98,10.99,10.93,10.97,391123.0
2023-10-31 09:55:00,10.97,11.0,10.96,10.97,301688.0,10.97,11.0,10.96,10.97,301688.0
2023-10-31 10:00:00,10.97,10.99,10.92,10.93,538287.0,10.97,10.99,10.92,10.93,538287.0
2023-10-31 10:05:00,10.93,10.94,10.9,10.91,712217.0,10.93,10.94,10.9,10.91,712217.0
2023-10-31 10:10:00,10.91,10.94,10.9,10.92,540579.0,10.91,10.94,10.9,10.92,540579.0
2023-10-31 10:15:00,10.92,10.96,10.91,10.93,494909.0,10.92,10.96,10.91,10.93,494909.0
2023-10-31 10:20:00,10.92,10.94,10.9,10.91,670410.0,10.92,10.94,10.9,10.91,670410.0
2023-10-31 10:25:00,10.91,10.91,10.88,10.88,545887.0,10.91,10.91,10.88,10.88,545887.0
2023-10-31 10:30:00,10.88,10.9,10.86,10.88,647537.0,10.88,10.9,10.86,10.88,647537.0
2023-10-31 10:35:00,10.88,10.91,10.87,10.89,422865.0,10.88,10.91,10.87,10.89,422865.0
2023-10-31 10:40:00,10.89,10.93,10.88,10.92,764493.0,10.89,10.93,10.88,10.92,764493.0
2023-10-31 10:45:00,10.92,10.93,10.9,10.93,576624.0,10.92,10.93,10.9,10.93,576624.0
2023-10-31 10:50:00,10.93,11.0,10.92,11.0,699217.0,10.93,11.0,10.92,11.0,699217.0
2023-10-31 10:55:00,11.0,11.03,10.99,11.02,596201.0,11.0,11.03,10.99,11.02,596201.0
2023-10-31 11:00:00,11.02,11.05,10.99,10.99,574551.0,11.02,11.05,10.99,10.99,574551.0
2023-10-31 11:05:00,10.99,11.01,10.98,11.01,376278.0,10.99,11.01,10.98,11.01,376278.0
2023-10-31 11:10:00,11.01,11.01,10.97,10.98,426239.0,11.01,11.01,10.97,10.98,426239.0
2023-10-31 11:15:00,10.99,10.99,10.96,10.98,622040.0,10.99,10.99,10.96,10.98,622040.0
2023-10-31 11:20:00,10.97,11.01,10.97,10.99,222989.0,10.97,11.01,10.97,10.99,222989.0
2023-10-31 11:25:00,10.99,11.06,10.98,11.02,632869.0,10.99,11.06,10.98,11.02,632869.0
2023-10-31 11:30:00,11.02,11.1,11.02,11.09,678091.0,11.02,11.1,11.02,11.09,678091.0
2023-10-31 11:35:00,11.09,11.09,11.06,11.08,422406.0,11.09,11.09,11.06,11.08,422406.0
2023-10-31 11:40:00,11.08,11.08,11.02,11.03,429220.0,11.08,11.08,11.02,11.03,429220.0
2023-10-31 11:45:00,11.03,11.06,11.02,11.06,459177.0,11.03,11.06,11.02,11.06,459177.0
2023-10-31 11:50:00,11.05,11.09,11.05,11.09,511553.0,11.05,11.09,11.05,11.09,511553.0
2023-10-31 11:55:00,11.09,11.14,11.08,11.13,918285.0,11.09,11.14,11.08,11.13,918285.0
2023-10-31 12:00:00,11.14,11.15,11.12,11.13,886933.0,11.14,11.15,11.12,11.13,886933.0
2023-10-31 12:05:00,11.14,11.14,11.1,11.12,470718.0,11.14,11.14,11.1,11.12,470718.0
2023-10-31 12:10:00,11.12,11.14,11.1,11.11,571082.0,11.12,11.14,11.1,11.11,571082.0
2023-10-31 12:15:00,11.1,11.12,11.06,11.07,725974.0,11.1,11.12,11.06,11.07,725974.0
2023-10-31 12:20:00,11.07,11.07,11.04,11.07,580840.0,11.07,11.07,11.04,11.07,580840.0
2023-10-31 12:25:00,11.07,11.1,11.06,11.09,478538.0,11.07,11.1,11.06,11.09,478538.0
2023-10-31 12:30:00,11.1,11.11,11.07,11.09,656908.0,11.1,11.11,11.07,11.09,656908.0
2023-10-31 12:35:00,11.09,11.12,11.04,11.11,441935.0,11.09,11.12,11.04,11.11,441935.0
2023-10-31 12:40:00,11.12,11.12,11.09,11.12,554027.0,11.12,11.12,11.09,11.12,554027.0
2023-10-31 12:45:00,11.12,11.13,11.1,11.11,412677.0,11.12,11.13,11.1,11.11,412677.0
2023-10-31 12:50:00,11.11,11.13,11.09,11.11,373988.0,11.11,11.13,11.09,11.11,373988.0
2023-10-31 12:55:00,11.11,11.13,11.1,11.12,470795.0,11.11,11.13,11.1,11.12,470795.0
2023-10-31 13:00:00,11.12,11.13,11.1,11.12,260800.0,11.12,11.13,11.1,11.12,260800.0
2023-10-31 13:05:00,11.12,11.15,11.11,11.13,478670.0,11.12,11.15,11.11,11.13,478670.0
2023-10-31 13:10:00,11.13,11.13,11.08,11.09,403532.0,11.13,11.13,11.08,11.09,403532.0
2023-10-31 13:15:00,11.09,11.11,11.09,11.1,156074.0,11.09,11.11,11.09,11.1,156074.0
2023-10-31 13:20:00,11.1,11.12,11.08,11.1,355605.0,11.1,11.12,11.08,11.1,355605.0
2023-10-31 13:25:00,11.1,11.12,11.09,11.1,322204.0,11.1,11.12,11.09,11.1,322204.0
2023-10-31 13:30:00,11.1,11.12,11.09,11.12,307263.0,11.1,11.12,11.09,11.12,307263.0
2023-10-31 13:35:00,11.12,11.12,11.08,11.1,306353.0,11.12,11.12,11.08,11.1,306353.0
2023-10-31 13:40:00,11.1,11.11,11.08,11.09,195064.0,11.1,11.11,11.08,11.09,195064.0
2023-10-31 13:45:00,11.09,11.1,11.07,11.09,250336.0,11.09,11.1,11.07,11.09,250336.0
2023-10-31 13:50:00,11.08,11.1,11.07,11.1,311765.0,11.08,11.1,11.07,11.1,311765.0
2023-10-31 13:55:00,11.1,11.1,11.08,11.09,531352.0,11.1,11.1,11.08,11.09,531352.0
2023-10-31 14:00:00,11.09,11.1,11.08,11.09,365785.0,11.09,11.1,11.08,11.09,365785.0
2023-10-31 14:05:00,11.08,11.09,11.06,11.07,553566.0,11.08,11.09,11.06,11.07,553566.0
2023-10-31 14:10:00,11.06,11.07,11.04,11.04,394854.0,11.06,11.07,11.04,11.04,394854.0
2023-10-31 14:15:00,11.04,11.05,11.02,11.04,237918.0,11.04,11.05,11.02,11.04,237918.0
2023-10-31 14:20:00,11.04,11.05,11.01,11.03,537009.0,11.04,11.05,11.01,11.03,537009.0
2023-10-31 14:25:00,11.02,11.03,11.01,11.02,158362.0,11.02,11.03,11.01,11.02,158362.0
2023-10-31 14:30:00,11.02,11.03,11.0,11.02,317630.0,11.02,11.03,11.0,11.02,317630.0
2023-10-31 14:35:00,11.03,11.04,11.02,11.03,184264.0,11.03,11.04,11.02,11.03,184264.0
2023-10-31 14:40:00,11.02,11.06,11.02,11.05,432201.0,11.02,11.06,11.02,11.05,432201.0
2023-10-31 14:45:00,11.05,11.06,11.04,11.05,259113.0,11.05,11.06,11.04,11.05,259113.0
2023-10-31 14:50:00,11.06,11.07,11.05,11.07,214731.0,11.06,11.07,11.05,11.07,214731.0
2023-10-31 14:55:00,11.07,11.09,11.06,11.07,627629.0,11.07,11.09,11.06,11.07,627629.0
2023-10-31 15:00:00,11.08,11.1,11.07,11.1,324511.0,11.08,11.1,11.07,11.1,324511.0
2023-10-31 15:05:00,11.1,11.1,11.07,11.09,351433.0,11.1,11.1,11.07,11.09,351433.0
2023-10-31 15:10:00,11.08,11.11,11.08,11.09,398009.0,11.08,11.11,11.08,11.09,398009.0
2023-10-31 15:15:00,11.09,11.11,11.08,11.1,325009.0,11.09,11.11,11.08,11.1,325009.0
2023-10-31 15:20:00,11.1,11.11,11.09,11.11,385311.0,11.1,11.11,11.09,11.11,385311.0
2023-10-31 15:25:00,11.11,11.13,11.1,11.13,416130.0,11.11,11.13,11.1,11.13,416130.0
2023-10-31 15:30:00,11.13,11.13,11.11,11.13,393798.0,11.13,11.13,11.11,11.13,393798.0
2023-10-31 15:35:00,11.13,11.14,11.11,11.12,600506.0,11.13,11.14,11.11,11.12,600506.0
2023-10-31 15:40:00,11.12,11.12,11.1,11.12,611480.0,11.12,11.12,11.1,11.12,611480.0
2023-10-31 15:45:00,11.11,11.14,11.11,11.14,404621.0,11.11,11.14,11.11,11.14,404621.0
2023-10-31 15:50:00,11.14,11.15,11.12,11.15,1253672.0,11.14,11.15,11.12,11.15,1253672.0
2023-10-31 15:55:00,11.15,11.16,11.14,11.14,1540698.0,11.15,11.16,11.14,11.14,1540698.0
2023-11-01 09:30:00,11.12,11.15,11.09,11.11,489953.0,11.12,11.15,11.09,11.11,489953.0
2023-11-01 09:35:00,11.11,11.19,11.09,11.14,369899.0,11.11,11.19,11.09,11.14,369899.0
2023-11-01 09:40:00,11.13,11.14,11.09,11.11,294733.0,11.13,11.14,11.09,11.11,294733.0
2023-11-01 09:45:00,11.11,11.2,11.11,11.17,433377.0,11.11,11.2,11.11,11.17,433377.0
2023-11-01 09:50:00,11.18,11.19,11.1,11.1,282555.0,11.18,11.19,11.1,11.1,282555.0
2023-11-01 09:55:00,11.11,11.14,11.1,11.12,245504.0,11.11,11.14,11.1,11.12,245504.0
2023-11-01 10:00:00,11.12,11.16,11.08,11.1,307990.0,11.12,11.16,11.08,11.1,307990.0
2023-11-01 10:05:00,11.1,11.11,11.05,11.08,332205.0,11.1,11.11,11.05,11.08,332205.0
2023-11-01 10:10:00,11.09,11.12,11.07,11.11,226616.0,11.09,11.12,11.07,11.11,226616.0
2023-11-01 10:15:00,11.11,11.12,11.09,11.12,183158.0,11.11,11.12,11.09,11.12,183158.0
2023-11-01 10:20:00,11.12,11.14,11.1,11.13,351028.0,11.12,11.14,11.1,11.13,351028.0
2023-11-01 10:25:00,11.13,11.16,11.12,11.16,422576.0,11.13,11.16,11.12,11.16,422576.0
2023-11-01 10:30:00,11.16,11.19,11.15,11.19,310969.0,11.16,11.19,11.15,11.19,310969.0
2023-11-01 10:35:00,11.18,11.22,11.16,11.17,501572.0,11.18,11.22,11.16,11.17,501572.0
2023-11-01 10:40:00,11.17,11.19,11.16,11.19,332434.0,11.17,11.19,11.16,11.19,332434.0
2023-11-01 10:45:00,11.19,11.2,11.17,11.19,177418.0,11.19,11.2,11.17,11.19,177418.0
2023-11-01 10:50:00,11.19,11.19,11.14,11.15,281243.0,11.19,11.19,11.14,11.15,281243.0
2023-11-01 10:55:00,11.15,11.17,11.14,11.17,166134.0,11.15,11.17,11.14,11.17,166134.0
2023-11-01 11:00:00,11.16,11.21,11.16,11.2,417820.0,11.16,11.21,11.16,11.2,417820.0
2023-11-01 11:05:00,11.2,11.2,11.16,11.19,396984.0,11.2,11.2,11.16,11.19,396984.0
2023-11-01 11:10:00,11.19,11.21,11.16,11.2,393266.0,11.19,11.21,11.16,11.2,393266.0
2023-11-01 11:15:00,11.21,11.21,11.16,11.18,348286.0,11.21,11.21,11.16,11.18,348286.0
2023-11-01 11:20:00,11.18,11.18,11.15,11.16,197298.0,11.18,11.18,11.15,11.16,197298.0
2023-11-01 11:25:00,11.16,11.16,11.13,11.14,170929.0,11.16,11.16,11.13,11.14,170929.0
2023-11-01 11:30:00,11.14,11.14,11.11,11.12,203040.0,11.14,11.14,11.11,11.12,203040.0
2023-11-01 11:35:00,11.12,11.12,11.1,11.11,124081.0,11.12,11.12,11.1,11.11,124081.0
2023-11-01 11:40:00,11.1,11.14,11.1,11.13,302310.0,11.1,11.14,11.1,11.13,302310.0
2023-11-01 11:45:00,11.13,11.13,11.1,11.11,195326.0,11.13,11.13,11.1,11.11,195326.0
2023-11-01 11:50:00,11.1,11.1,11.08,11.1,169086.0,11.1,11.1,11.08,11.1,169086.0
2023-11-01 11:55:00,11.1,11.1,11.07,11.08,203227.0,11.1,11.1,11.07,11.08,203227.0
2023-11-01 12:00:00,11.08,11.09,11.07,11.08,153216.0,11.08,11.09,11.07,11.08,153216.0
2023-11-01 12:05:00,11.08,11.08,11.05,11.07,420444.0,11.08,11.08,11.05,11.07,420444.0
2023-11-01 12:10:00,11.07,11.08,11.05,11.05,218993.0,11.07,11.08,11.05,11.05,218993.0
2023-11-01 12:15:00,11.05,11.06,11.03,11.04,331189.0,11.05,11.06,11.03,11.04,331189.0
2023-11-01 12:20:00,11.04,11.05,11.03,11.04,293022.0,11.04,11.05,11.03,11.04,293022.0
2023-11-01 12:25:00,11.04,11.08,11.04,11.07,308670.0,11.04,11.08,11.04,11.07,308670.0
2023-11-01 12:30:00,11.07,11.08,11.05,11.07,238322.0,11.07,11.08,11.05,11.07,238322.0
2023-11-01 12:35:00,11.07,11.07,11.04,11.06,388241.0,11.07,11.07,11.04,11.06,388241.0
2023-11-01 12:40:00,11.06,11.06,11.04,11.05,191761.0,11.06,11.06,11.04,11.05,191761.0
2023-11-01 12:45:00,11.04,11.06,11.03,11.05,1114861.0,11.04,11.06,11.03,11.05,1114861.0
2023-11-01 12:50:00,11.04,11.06,11.03,11.04,318187.0,11.04,11.06,11.03,11.04,318187.0
2023-11-01 12:55:00,11.04,11.05,11.0,11.02,506808.0,11.04,11.05,11.0,11.02,506808.0
2023-11-01 13:00:00,11.02,11.02,11.0,11.01,389650.0,11.02,11.02,11.0,11.01,389650.0
2023-11-01 13:05:00,11.0,11.03,11.0,11.02,392222.0,11.0,11.03,11.0,11.02,392222.0
2023-11-01 13:10:00,11.02,11.04,11.01,11.04,316534.0,11.02,11.04,11.01,11.04,316534.0
2023-11-01 13:15:00,11.04,11.05,11.03,11.04,165236.0,11.04,11.05,11.03,11.04,165236.0
2023-11-01 13:20:00,11.04,11.04,10.98,11.0,702767.0,11.04,11.04,10.98,11.0,702767.0
2023-11-01 13:25:00,10.99,11.0,10.99,11.0,73016.0,10.99,11.0,10.99,11.0,73016.0
2023-11-01 13:30:00,11.0,11.0,10.98,10.99,130893.0,11.0,11.0,10.98,10.99,130893.0
2023-11-01 13:35:00,10.99,11.0,10.98,11.0,104870.0,10.99,11.0,10.98,11.0,104870.0
2023-11-01 13:40:00,10.99,11.05,10.99,11.04,265018.0,10.99,11.05,10.99,11.04,265018.0
2023-11-01 13:45:00,11.03,11.04,11.01,11.02,321110.0,11.03,11.04,11.01,11.02,321110.0
2023-11-01 13:50:00,11.02,11.02,11.0,11.01,181372.0,11.02,11.02,11.0,11.01,181372.0
2023-11-01 13:55:00,11.01,11.02,11.0,11.02,133988.0,11.01,11.02,11.0,11.02,133988.0
2023-11-01 14:00:00,11.02,11.06,11.01,11.04,310709.0,11.02,11.06,11.01,11.04,310709.0
2023-11-01 14:05:00,11.04,11.05,11.01,11.02,176044.0,11.04,11.05,11.01,11.02,176044.0
2023-11-01 14:10:00,11.03,11.05,11.01,11.01,189683.0,11.03,11.05,11.01,11.01,189683.0
2023-11-01 14:15:00,11.01,11.03,10.99,11.01,352847.0,11.01,11.03,10.99,11.01,352847.0
2023-11-01 14:20:00,11.01,11.03,11.0,11.01,223371.0,11.01,11.03,11.0,11.01,223371.0
2023-11-01 14:25:00,11.01,11.05,11.01,11.04,197608.0,11.01,11.05,11.01,11.04,197608.0
2023-11-01 14:30:00,11.04,11.07,11.04,11.05,463314.0,11.04,11.07,11.04,11.05,463314.0
2023-11-01 14:35:00,11.05,11.08,11.03,11.04,524529.0,11.05,11.08,11.03,11.04,524529.0
2023-11-01 14:40:00,11.04,11.05,11.0,11.01,442430.0,11.04,11.05,11.0,11.01,442430.0
2023-11-01 14:45:00,11.01,11.05,10.98,11.01,558987.0,11.01,11.05,10.98,11.01,558987.0
2023-11-01 14:50:00,11.0,11.03,11.0,11.01,326459.0,11.0,11.03,11.0,11.01,326459.0
2023-11-01 14:55:00,11.02,11.08,11.01,11.06,365300.0,11.02,11.08,11.01,11.06,365300.0
2023-11-01 15:00:00,11.06,11.1,11.05,11.07,387307.0,11.06,11.1,11.05,11.07,387307.0
2023-11-01 15:05:00,11.07,11.11,11.06,11.1,525937.0,11.07,11.11,11.06,11.1,525937.0
2023-11-01 15:10:00,11.1,11.11,11.07,11.08,289148.0,11.1,11.11,11.07,11.08,289148.0
2023-11-01 15:15:00,11.08,11.11,11.07,11.1,456605.0,11.08,11.11,11.07,11.1,456605.0
2023-11-01 15:20:00,11.1,11.12,11.09,11.11,388351.0,11.1,11.12,11.09,11.11,388351.0
2023-11-01 15:25:00,11.11,11.12,11.08,11.1,389562.0,11.11,11.12,11.08,11.1,389562.0
2023-11-01 15:30:00,11.1,11.12,11.07,11.09,601360.0,11.1,11.12,11.07,11.09,601360.0
2023-11-01 15:35:00,11.09,11.1,11.07,11.1,311896.0,11.09,11.1,11.07,11.1,311896.0
2023-11-01 15:40:00,11.1,11.11,11.08,11.11,402073.0,11.1,11.11,11.08,11.11,402073.0
2023-11-01 15:45:00,11.11,11.13,11.09,11.12,1012501.0,11.11,11.13,11.09,11.12,1012501.0
2023-11-01 15:50:00,11.11,11.14,11.1,11.13,798568.0,11.11,11.14,11.1,11.13,798568.0
2023-11-01 15:55:00,11.13,11.15,11.12,11.13,1490443.0,11.13,11.15,11.12,11.13,1490443.0
2023-11-02 09:30:00,11.35,11.47,11.34,11.41,1382824.0,11.35,11.47,11.34,11.41,1382824.0
2023-11-02 09:35:00,11.41,11.42,11.37,11.38,538300.0,11.41,11.42,11.37,11.38,538300.0
2023-11-02 09:40:00,11.38,11.41,11.35,11.37,649064.0,11.38,11.41,11.35,11.37,649064.0
2023-11-02 09:45:00,11.37,11.41,11.3,11.36,412072.0,11.37,11.41,11.3,11.36,412072.0
2023-11-02 09:50:00,11.36,11.39,11.35,11.38,416825.0,11.36,11.39,11.35,11.38,416825.0
2023-11-02 09:55:00,11.37,11.39,11.35,11.36,264183.0,11.37,11.39,11.35,11.36,264183.0
2023-11-02 10:00:00,11.36,11.42,11.35,11.42,713373.0,11.36,11.42,11.35,11.42,713373.0
2023-11-02 10:05:00,11.41,11.44,11.37,11.38,497416.0,11.41,11.44,11.37,11.38,497416.0
2023-11-02 10:10:00,11.38,11.38,11.31,11.32,275634.0,11.38,11.38,11.31,11.32,275634.0
2023-11-02 10:15:00,11.32,11.38,11.31,11.34,610096.0,11.32,11.38,11.31,11.34,610096.0
2023-11-02 10:20:00,11.34,11.34,11.32,11.33,270075.0,11.34,11.34,11.32,11.33,270075.0
2023-11-02 10:25:00,11.33,11.35,11.3,11.33,509941.0,11.33,11.35,11.3,11.33,509941.0
2023-11-02 10:30:00,11.34,11.35,11.31,11.34,283808.0,11.34,11.35,11.31,11.34,283808.0
2023-11-02 10:35:00,11.34,11.39,11.33,11.38,465391.0,11.34,11.39,11.33,11.38,465391.0
2023-11-02 10:40:00,11.39,11.4,11.37,11.37,370302.0,11.39,11.4,11.37,11.37,370302.0
2023-11-02 10:45:00,11.38,11.4,11.37,11.4,202075.0,11.38,11.4,11.37,11.4,202075.0
2023-11-02 10:50:00,11.4,11.4,11.37,11.38,294826.0,11.4,11.4,11.37,11.38,294826.0
2023-11-02 10:55:00,11.38,11.42,11.37,11.41,375622.0,11.38,11.42,11.37,11.41,375622.0
2023-11-02 11:00:00,11.41,11.42,11.4,11.41,365638.0,11.41,11.42,11.4,11.41,365638.0
2023-11-02 11:05:00,11.41,11.41,11.39,11.39,174434.0,11.41,11.41,11.39,11.39,174434.0
2023-11-02 11:10:00,11.39,11.42,11.38,11.39,403626.0,11.39,11.42,11.38,11.39,403626.0
2023-11-02 11:15:00,11.39,11.4,11.36,11.38,308374.0,11.39,11.4,11.36,11.38,308374.0
2023-11-02 11:20:00,11.37,11.39,11.36,11.36,207304.0,11.37,11.39,11.36,11.36,207304.0
2023-11-02 11:25:00,11.36,11.38,11.34,11.34,392402.0,11.36,11.38,11.34,11.34,392402.0
2023-11-02 11:30:00,11.34,11.37,11.32,11.36,353050.0,11.34,11.37,11.32,11.36,353050.0
2023-11-02 11:35:00,11.36,11.37,11.35,11.37,188083.0,11.36,11.37,11.35,11.37,188083.0
2023-11-02 11:40:00,11.37,11.38,11.36,11.38,190449.0,11.37,11.38,11.36,11.38,190449.0
2023-11-02 11:45:00,11.38,11.4,11.36,11.36,248355.0,11.38,11.4,11.36,11.36,248355.0
2023-11-02 11:50:00,11.37,11.38,11.36,11.37,141844.0,11.37,11.38,11.36,11.37,141844.0
2023-11-02 11:55:00,11.38,11.38,11.35,11.36,212149.0,11.38,11.38,11.35,11.36,212149.0
2023-11-02 12:00:00,11.37,11.38,11.36,11.38,238799.0,11.37,11.38,11.36,11.38,238799.0
2023-11-02 12:05:00,11.38,11.38,11.34,11.34,344079.0,11.38,11.38,11.34,11.34,344079.0
2023-11-02 12:10:00,11.35,11.36,11.33,11.35,352571.0,11.35,11.36,11.33,11.35,352571.0
2023-11-02 12:15:00,11.35,11.38,11.34,11.38,326394.0,11.35,11.38,11.34,11.38,326394.0
2023-11-02 12:20:00,11.38,11.38,11.35,11.36,543082.0,11.38,11.38,11.35,11.36,543082.0
2023-11-02 12:25:00,11.35,11.36,11.32,11.33,453220.0,11.35,11.36,11.32,11.33,453220.0
2023-11-02 12:30:00,11.32,11.35,11.3,11.35,526452.0,11.32,11.35,11.3,11.35,526452.0
2023-11-02 12:35:00,11.35,11.36,11.34,11.36,149604.0,11.35,11.36,11.34,11.36,149604.0
2023-11-02 12:40:00,11.36,11.36,11.33,11.34,223548.0,11.36,11.36,11.33,11.34,223548.0
2023-11-02 12:45:00,11.33,11.35,11.33,11.34,274500.0,11.33,11.35,11.33,11.34,274500.0
2023-11-02 12:50:00,11.35,11.36,11.34,11.35,194433.0,11.35,11.36,11.34,11.35,194433.0
2023-11-02 12:55:00,11.34,11.35,11.31,11.32,193774.0,11.34,11.35,11.31,11.32,193774.0
2023-11-02 13:00:00,11.31,11.34,11.31,11.33,329951.0,11.31,11.34,11.31,11.33,329951.0
2023-11-02 13:05:00,11.33,11.34,11.32,11.34,286098.0,11.33,11.34,11.32,11.34,286098.0
2023-11-02 13:10:00,11.33,11.36,11.33,11.34,438427.0,11.33,11.36,11.33,11.34,438427.0
2023-11-02 13:15:00,11.34,11.34,11.32,11.32,287374.0,11.34,11.34,11.32,11.32,287374.0
2023-11-02 13:20:00,11.33,11.33,11.3,11.3,142934.0,11.33,11.33,11.3,11.3,142934.0
2023-11-02 13:25:00,11.3,11.31,11.28,11.28,373182.0,11.3,11.31,11.28,11.28,373182.0
2023-11-02 13:30:00,11.29,11.31,11.28,11.3,431030.0,11.29,11.31,11.28,11.3,431030.0
2023-11-02 13:35:00,11.3,11.32,11.28,11.3,157789.0,11.3,11.32,11.28,11.3,157789.0
2023-11-02 13:40:00,11.3,11.32,11.3,11.31,165615.0,11.3,11.32,11.3,11.31,165615.0
2023-11-02 13:45:00,11.3,11.31,11.29,11.3,224008.0,11.3,11.31,11.29,11.3,224008.0
2023-11-02 13:50:00,11.3,11.32,11.3,11.32,153784.0,11.3,11.32,11.3,11.32,153784.0
2023-11-02 13:55:00,11.32,11.34,11.31,11.34,193139.0,11.32,11.34,11.31,11.34,193139.0
2023-11-02 14:00:00,11.33,11.34,11.31,11.32,131432.0,11.33,11.34,11.31,11.32,131432.0
2023-11-02 14:05:00,11.32,11.32,11.31,11.32,98998.0,11.32,11.32,11.31,11.32,98998.0
2023-11-02 14:10:00,11.32,11.32,11.29,11.29,253829.0,11.32,11.32,11.29,11.29,253829.0
2023-11-02 14:15:00,11.29,11.32,11.29,11.32,112140.0,11.29,11.32,11.29,11.32,112140.0
2023-11-02 14:20:00,11.32,11.33,11.31,11.32,180881.0,11.32,11.33,11.31,11.32,180881.0
2023-11-02 14:25:00,11.31,11.32,11.3,11.32,115407.0,11.31,11.32,11.3,11.32,115407.0
2023-11-02 14:30:00,11.32,11.32,11.29,11.31,287138.0,11.32,11.32,11.29,11.31,287138.0
2023-11-02 14:35:00,11.3,11.32,11.3,11.3,244875.0,11.3,11.32,11.3,11.3,244875.0
2023-11-02 14:40:00,11.3,11.33,11.3,11.33,147254.0,11.3,11.33,11.3,11.33,147254.0
2023-11-02 14:45:00,11.32,11.34,11.32,11.33,163747.0,11.32,11.34,11.32,11.33,163747.0
2023-11-02 14:50:00,11.33,11.35,11.32,11.33,223866.0,11.33,11.35,11.32,11.33,223866.0
2023-11-02 14:55:00,11.34,11.34,11.32,11.33,281204.0,11.34,11.34,11.32,11.33,281204.0
2023-11-02 15:00:00,11.33,11.34,11.32,11.33,134162.0,11.33,11.34,11.32,11.33,134162.0
2023-11-02 15:05:00,11.33,11.36,11.33,11.36,234340.0,11.33,11.36,11.33,11.36,234340.0
2023-11-02 15:10:00,11.35,11.37,11.34,11.37,318829.0,11.35,11.37,11.34,11.37,318829.0
2023-11-02 15:15:00,11.37,11.37,11.34,11.35,276392.0,11.37,11.37,11.34,11.35,276392.0
2023-11-02 15:20:00,11.34,11.35,11.33,11.35,224879.0,11.34,11.35,11.33,11.35,224879.0
2023-11-02 15:25:00,11.34,11.35,11.33,11.34,168445.0,11.34,11.35,11.33,11.34,168445.0
2023-11-02 15:30:00,11.33,11.35,11.33,11.34,259933.0,11.33,11.35,11.33,11.34,259933.0
2023-11-02 15:35:00,11.33,11.38,11.33,11.38,529786.0,11.33,11.38,11.33,11.38,529786.0
2023-11-02 15:40:00,11.38,11.38,11.36,11.37,605498.0,11.38,11.38,11.36,11.37,605498.0
2023-11-02 15:45:00,11.37,11.38,11.36,11.38,312870.0,11.37,11.38,11.36,11.38,312870.0
2023-11-02 15:50:00,11.38,11.4,11.37,11.4,849211.0,11.38,11.4,11.37,11.4,849211.0
2023-11-02 15:55:00,11.4,11.4,11.38,11.4,1267149.0,11.4,11.4,11.38,11.4,1267149.0
2023-11-03 09:30:00,11.63,11.71,11.62,11.67,1875659.0,11.63,11.71,11.62,11.67,1875659.0
2023-11-03 09:35:00,11.66,11.73,11.66,11.71,820381.0,11.66,11.73,11.66,11.71,820381.0
2023-11-03 09:40:00,11.71,11.71,11.64,11.68,788649.0,11.71,11.71,11.64,11.68,788649.0
2023-11-03 09:45:00,11.68,11.75,11.67,11.75,898164.0,11.68,11.75,11.67,11.75,898164.0
2023-11-03 09:50:00,11.75,11.85,11.74,11.84,1692872.0,11.75,11.85,11.74,11.84,1692872.0
2023-11-03 09:55:00,11.84,11.91,11.83,11.91,1207456.0,11.84,11.91,11.83,11.91,1207456.0
2023-11-03 10:00:00,11.91,11.96,11.86,11.94,2050528.0,11.91,11.96,11.86,11.94,2050528.0
2023-11-03 10:05:00,11.95,12.0,11.94,12.0,1604567.0,11.95,12.0,11.94,12.0,1604567.0
2023-11-03 10:10:00,12.0,12.02,11.95,11.96,1350947.0,12.0,12.02,11.95,11.96,1350947.0
2023-11-03 10:15:00,11.96,12.02,11.95,12.0,1155802.0,11.96,12.02,11.95,12.0,1155802.0
2023-11-03 10:20:00,12.0,12.04,11.97,12.0,975536.0,12.0,12.04,11.97,12.0,975536.0
2023-11-03 10:25:00,12.01,12.02,11.96,11.98,822315.0,12.01,12.02,11.96,11.98,822315.0
2023-11-03 10:30:00,11.98,11.98,11.87,11.9,1288169.0,11.98,11.98,11.87,11.9,1288169.0
2023-11-03 10:35:00,11.9,11.93,11.88,11.92,944710.0,11.9,11.93,11.88,11.92,944710.0
2023-11-03 10:40:00,11.92,11.94,11.9,11.94,472467.0,11.92,11.94,11.9,11.94,472467.0
2023-11-03 10:45:00,11.93,11.95,11.92,11.95,536192.0,11.93,11.95,11.92,11.95,536192.0
2023-11-03 10:50:00,11.95,11.95,11.9,11.92,615187.0,11.95,11.95,11.9,11.92,615187.0
2023-11-03 10:55:00,11.93,11.96,11.92,11.96,657050.0,11.93,11.96,11.92,11.96,657050.0
2023-11-03 11:00:00,11.96,11.97,11.9,11.91,731378.0,11.96,11.97,11.9,11.91,731378.0
2023-11-03 11:05:00,11.91,11.92,11.87,11.88,815335.0,11.91,11.92,11.87,11.88,815335.0
2023-11-03 11:10:00,11.88,11.89,11.84,11.87,547682.0,11.88,11.89,11.84,11.87,547682.0
2023-11-03 11:15:00,11.87,11.87,11.82,11.86,452492.0,11.87,11.87,11.82,11.86,452492.0
2023-11-03 11:20:00,11.86,11.88,11.84,11.87,574332.0,11.86,11.88,11.84,11.87,574332.0
2023-11-03 11:25:00,11.87,11.88,11.84,11.85,666249.0,11.87,11.88,11.84,11.85,666249.0
2023-11-03 11:30:00,11.85,11.9,11.84,11.89,717790.0,11.85,11.9,11.84,11.89,717790.0
2023-11-03 11:35:00,11.88,11.94,11.86,11.94,530603.0,11.88,11.94,11.86,11.94,530603.0
2023-11-03 11:40:00,11.94,11.97,11.93,11.95,558087.0,11.94,11.97,11.93,11.95,558087.0
2023-11-03 11:45:00,11.95,11.96,11.91,11.91,520649.0,11.95,11.96,11.91,11.91,520649.0
2023-11-03 11:50:00,11.92,11.95,11.9,11.94,600204.0,11.92,11.95,11.9,11.94,600204.0
2023-11-03 11:55:00,11.94,11.94,11.9,11.93,447485.0,11.94,11.94,11.9,11.93,447485.0
2023-11-03 12:00:00,11.92,11.93,11.9,11.92,256656.0,11.92,11.93,11.9,11.92,256656.0
2023-11-03 12:05:00,11.92,11.94,11.9,11.93,435434.0,11.92,11.94,11.9,11.93,435434.0
2023-11-03 12:10:00,11.93,11.94,11.91,11.94,505592.0,11.93,11.94,11.91,11.94,505592.0
2023-11-03 12:15:00,11.94,11.94,11.91,11.92,320807.0,11.94,11.94,11.91,11.92,320807.0
2023-11-03 12:20:00,11.91,11.93,11.9,11.93,264688.0,11.91,11.93,11.9,11.93,264688.0
2023-11-03 12:25:00,11.93,11.93,11.91,11.93,370412.0,11.93,11.93,11.91,11.93,370412.0
2023-11-03 12:30:00,11.93,11.94,11.91,11.92,314132.0,11.93,11.94,11.91,11.92,314132.0
2023-11-03 12:35:00,11.93,11.96,11.92,11.95,509002.0,11.93,11.96,11.92,11.95,509002.0
2023-11-03 12:40:00,11.95,11.97,11.93,11.96,262228.0,11.95,11.97,11.93,11.96,262228.0
2023-11-03 12:45:00,11.97,11.97,11.95,11.97,264282.0,11.97,11.97,11.95,11.97,264282.0
2023-11-03 12:50:00,11.96,11.97,11.95,11.95,383296.0,11.96,11.97,11.95,11.95,383296.0
2023-11-03 12:55:00,11.96,12.01,11.95,12.01,814265.0,11.96,12.01,11.95,12.01,814265.0
2023-11-03 13:00:00,12.01,12.02,12.0,12.0,571507.0,12.01,12.02,12.0,12.0,571507.0
2023-11-03 13:05:00,12.01,12.01,11.99,12.0,362919.0,12.01,12.01,11.99,12.0,362919.0
2023-11-03 13:10:00,12.0,12.0,11.97,11.98,180517.0,12.0,12.0,11.97,11.98,180517.0
2023-11-03 13:15:00,11.99,11.99,11.96,11.98,385565.0,11.99,11.99,11.96,11.98,385565.0
2023-11-03 13:20:00,11.97,11.98,11.93,11.96,419196.0,11.97,11.98,11.93,11.96,419196.0
2023-11-03 13:25:00,11.96,11.98,11.94,11.98,196961.0,11.96,11.98,11.94,11.98,196961.0
2023-11-03 13:30:00,11.98,12.0,11.97,11.99,303572.0,11.98,12.0,11.97,11.99,303572.0
2023-11-03 13:35:00,11.99,11.99,11.96,11.96,310016.0,11.99,11.99,11.96,11.96,310016.0
2023-11-03 13:40:00,11.96,11.97,11.95,11.96,191347.0,11.96,11.97,11.95,11.96,191347.0
2023-11-03 13:45:00,11.96,11.98,11.96,11.98,162281.0,11.96,11.98,11.96,11.98,162281.0
2023-11-03 13:50:00,11.97,12.01,11.96,12.01,344017.0,11.97,12.01,11.96,12.01,344017.0
2023-11-03 13:55:00,12.01,12.02,11.99,12.01,353150.0,12.01,12.02,11.99,12.01,353150.0
2023-11-03 14:00:00,12.01,12.01,11.98,11.99,432764.0,12.01,12.01,11.98,11.99,432764.0
2023-11-03 14:05:00,11.99,12.0,11.96,11.96,337153.0,11.99,12.0,11.96,11.96,337153.0
2023-11-03 14:10:00,11.96,11.98,11.95,11.96,253289.0,11.96,11.98,11.95,11.96,253289.0
2023-11-03 14:15:00,11.96,11.97,11.95,11.96,478711.0,11.96,11.97,11.95,11.96,478711.0
2023-11-03 14:20:00,11.96,11.98,11.96,11.96,322907.0,11.96,11.98,11.96,11.96,322907.0
2023-11-03 14:25:00,11.96,12.0,11.96,12.0,500118.0,11.96,12.0,11.96,12.0,500118.0
2023-11-03 14:30:00,12.0,12.01,11.99,12.01,356872.0,12.0,12.01,11.99,12.01,356872.0
2023-11-03 14:35:00,12.01,12.01,12.0,12.01,249559.0,12.01,12.01,12.0,12.01,249559.0
2023-11-03 14:40:00,12.01,12.02,12.0,12.02,217500.0,12.01,12.02,12.0,12.02,217500.0
2023-11-03 14:45:00,12.02,12.02,11.99,12.02,339410.0,12.02,12.02,11.99,12.02,339410.0
2023-11-03 14:50:00,12.02,12.04,12.01,12.04,275942.0,12.02,12.04,12.01,12.04,275942.0
2023-11-03 14:55:00,12.04,12.04,12.03,12.04,197537.0,12.04,12.04,12.03,12.04,197537.0
2023-11-03 15:00:00,12.04,12.05,12.03,12.05,364422.0,12.04,12.05,12.03,12.05,364422.0
2023-11-03 15:05:00,12.05,12.05,12.01,12.01,935012.0,12.05,12.05,12.01,12.01,935012.0
2023-11-03 15:10:00,12.02,12.05,12.01,12.04,612878.0,12.02,12.05,12.01,12.04,612878.0
2023-11-03 15:15:00,12.04,12.05,12.04,12.04,179026.0,12.04,12.05,12.04,12.04,179026.0
2023-11-03 15:20:00,12.04,12.08,12.04,12.08,987176.0,12.04,12.08,12.04,12.08,987176.0
2023-11-03 15:25:00,12.08,12.08,12.04,12.04,711031.0,12.08,12.08,12.04,12.04,711031.0
2023-11-03 15:30:00,12.04,12.05,12.01,12.04,916248.0,12.04,12.05,12.01,12.04,916248.0
2023-11-03 15:35:00,12.04,12.04,12.03,12.04,316671.0,12.04,12.04,12.03,12.04,316671.0
2023-11-03 15:40:00,12.04,12.04,12.02,12.04,736568.0,12.04,12.04,12.02,12.04,736568.0
2023-11-03 15:45:00,12.04,12.04,12.02,12.03,411234.0,12.04,12.04,12.02,12.03,411234.0
2023-11-03 15:50:00,12.03,12.04,11.99,12.0,1549470.0,12.03,12.04,11.99,12.0,1549470.0
2023-11-03 15:55:00,12.0,12.0,11.98,11.98,1714291.0,12.0,12.0,11.98,11.98,1714291.0
2023-11-06 09:30:00,12.06,12.1,12.01,12.03,775011.0,12.06,12.1,12.01,12.03,775011.0
2023-11-06 09:35:00,12.02,12.03,11.99,12.02,508642.0,12.02,12.03,11.99,12.02,508642.0
2023-11-06 09:40:00,12.03,12.03,11.95,11.97,662578.0,12.03,12.03,11.95,11.97,662578.0
2023-11-06 09:45:00,11.97,12.0,11.88,11.91,790778.0,11.97,12.0,11.88,11.91,790778.0
2023-11-06 09:50:00,11.91,11.92,11.84,11.86,476050.0,11.91,11.92,11.84,11.86,476050.0
2023-11-06 09:55:00,11.86,11.87,11.82,11.85,377880.0,11.86,11.87,11.82,11.85,377880.0
2023-11-06 10:00:00,11.86,11.87,11.8,11.82,779411.0,11.86,11.87,11.8,11.82,779411.0
2023-11-06 10:05:00,11.82,11.85,11.8,11.85,202236.0,11.82,11.85,11.8,11.85,202236.0
2023-11-06 10:10:00,11.85,11.86,11.79,11.79,414634.0,11.85,11.86,11.79,11.79,414634.0
2023-11-06 10:15:00,11.79,11.81,11.77,11.8,344679.0,11.79,11.81,11.77,11.8,344679.0
2023-11-06 10:20:00,11.8,11.82,11.78,11.8,375736.0,11.8,11.82,11.78,11.8,375736.0
2023-11-06 10:25:00,11.79,11.83,11.78,11.82,244128.0,11.79,11.83,11.78,11.82,244128.0
2023-11-06 10:30:00,11.82,11.83,11.78,11.78,416828.0,11.82,11.83,11.78,11.78,416828.0
2023-11-06 10:35:00,11.79,11.79,11.76,11.78,263723.0,11.79,11.79,11.76,11.78,263723.0
2023-11-06 10:40:00,11.78,11.79,11.75,11.77,296826.0,11.78,11.79,11.75,11.77,296826.0
2023-11-06 10:45:00,11.76,11.77,11.7,11.73,762335.0,11.76,11.77,11.7,11.73,762335.0
2023-11-06 10:50:00,11.73,11.75,11.71,11.74,378712.0,11.73,11.75,11.71,11.74,378712.0
2023-11-06 10:55:00,11.75,11.75,11.73,11.74,272884.0,11.75,11.75,11.73,11.74,272884.0
2023-11-06 11:00:00,11.74,11.75,11.69,11.71,612458.0,11.74,11.75,11.69,11.71,612458.0
2023-11-06 11:05:00,11.7,11.75,11.7,11.75,173693.0,11.7,11.75,11.7,11.75,173693.0
2023-11-06 11:10:00,11.75,11.75,11.71,11.71,252041.0,11.75,11.75,11.71,11.71,252041.0
2023-11-06 11:15:00,11.71,11.73,11.7,11.73,191753.0,11.71,11.73,11.7,11.73,191753.0
2023-11-06 11:20:00,11.73,11.73,11.68,11.69,212845.0,11.73,11.73,11.68,11.69,212845.0
2023-11-06 11:25:00,11.69,11.72,11.68,11.72,171783.0,11.69,11.72,11.68,11.72,171783.0
2023-11-06 11:30:00,11.71,11.72,11.69,11.7,316120.0,11.71,11.72,11.69,11.7,316120.0
2023-11-06 11:35:00,11.71,11.71,11.69,11.71,201368.0,11.71,11.71,11.69,11.71,201368.0
2023-11-06 11:40:00,11.71,11.71,11.67,11.69,481439.0,11.71,11.71,11.67,11.69,481439.0
2023-11-06 11:45:00,11.69,11.69,11.66,11.68,187514.0,11.69,11.69,11.66,11.68,187514.0
2023-11-06 11:50:00,11.68,11.7,11.67,11.7,207003.0,11.68,11.7,11.67,11.7,207003.0
2023-11-06 11:55:00,11.7,11.72,11.69,11.71,177521.0,11.7,11.72,11.69,11.71,177521.0
2023-11-06 12:00:00,11.71,11.72,11.69,11.7,389316.0,11.71,11.72,11.69,11.7,389316.0
2023-11-06 12:05:00,11.7,11.7,11.67,11.7,211582.0,11.7,11.7,11.67,11.7,211582.0
2023-11-06 12:10:00,11.7,11.71,11.69,11.7,248580.0,11.7,11.71,11.69,11.7,248580.0
2023-11-06 12:15:00,11.7,11.71,11.69,11.71,202808.0,11.7,11.71,11.69,11.71,202808.0
2023-11-06 12:20:00,11.7,11.71,11.68,11.69,299287.0,11.7,11.71,11.68,11.69,299287.0
2023-11-06 12:25:00,11.69,11.69,11.67,11.68,223053.0,11.69,11.69,11.67,11.68,223053.0
2023-11-06 12:30:00,11.68,11.68,11.67,11.68,195259.0,11.68,11.68,11.67,11.68,195259.0
2023-11-06 12:35:00,11.68,11.7,11.67,11.7,200216.0,11.68,11.7,11.67,11.7,200216.0
2023-11-06 12:40:00,11.7,11.71,11.69,11.69,161546.0,11.7,11.71,11.69,11.69,161546.0
2023-11-06 12:45:00,11.7,11.71,11.69,11.71,117055.0,11.7,11.71,11.69,11.71,117055.0
2023-11-06 12:50:00,11.7,11.71,11.67,11.68,207027.0,11.7,11.71,11.67,11.68,207027.0
2023-11-06 12:55:00,11.68,11.69,11.67,11.68,304155.0,11.68,11.69,11.67,11.68,304155.0
2023-11-06 13:00:00,11.69,11.69,11.65,11.66,299472.0,11.69,11.69,11.65,11.66,299472.0
2023-11-06 13:05:00,11.66,11.67,11.63,11.64,245981.0,11.66,11.67,11.63,11.64,245981.0
2023-11-06 13:10:00,11.63,11.64,11.6,11.61,236230.0,11.63,11.64,11.6,11.61,236230.0
2023-11-06 13:15:00,11.61,11.61,11.54,11.55,887912.0,11.61,11.61,11.54,11.55,887912.0
2023-11-06 13:20:00,11.56,11.61,11.54,11.61,600451.0,11.56,11.61,11.54,11.61,600451.0
2023-11-06 13:25:00,11.61,11.62,11.59,11.62,326063.0,11.61,11.62,11.59,11.62,326063.0
2023-11-06 13:30:00,11.62,11.63,11.61,11.63,270224.0,11.62,11.63,11.61,11.63,270224.0
2023-11-06 13:35:00,11.63,11.66,11.62,11.64,193758.0,11.63,11.66,11.62,11.64,193758.0
2023-11-06 13:40:00,11.64,11.64,11.62,11.63,137595.0,11.64,11.64,11.62,11.63,137595.0
2023-11-06 13:45:00,11.63,11.65,11.62,11.62,307485.0,11.63,11.65,11.62,11.62,307485.0
2023-11-06 13:50:00,11.62,11.62,11.58,11.6,477505.0,11.62,11.62,11.58,11.6,477505.0
2023-11-06 13:55:00,11.6,11.61,11.58,11.6,262978.0,11.6,11.61,11.58,11.6,262978.0
2023-11-06 14:00:00,11.6,11.62,11.59,11.62,285968.0,11.6,11.62,11.59,11.62,285968.0
2023-11-06 14:05:00,11.61,11.62,11.57,11.58,413624.0,11.61,11.62,11.57,11.58,413624.0
2023-11-06 14:10:00,11.58,11.6,11.56,11.57,553129.0,11.58,11.6,11.56,11.57,553129.0
2023-11-06 14:15:00,11.58,11.58,11.56,11.57,342715.0,11.58,11.58,11.56,11.57,342715.0
2023-11-06 14:20:00,11.56,11.58,11.54,11.57,909971.0,11.56,11.58,11.54,11.57,909971.0
2023-11-06 14:25:00,11.57,11.57,11.54,11.57,339473.0,11.57,11.57,11.54,11.57,339473.0
2023-11-06 14:30:00,11.57,11.6,11.56,11.6,481648.0,11.57,11.6,11.56,11.6,481648.0
2023-11-06 14:35:00,11.6,11.6,11.57,11.57,259647.0,11.6,11.6,11.57,11.57,259647.0
2023-11-06 14:40:00,11.58,11.63,11.57,11.63,536738.0,11.58,11.63,11.57,11.63,536738.0
2023-11-06 14:45:00,11.62,11.63,11.62,11.62,88052.0,11.62,11.63,11.62,11.62,88052.0
2023-11-06 14:50:00,11.62,11.64,11.61,11.64,408910.0,11.62,11.64,11.61,11.64,408910.0
2023-11-06 14:55:00,11.63,11.65,11.63,11.64,518375.0,11.63,11.65,11.63,11.64,518375.0
2023-11-06 15:00:00,11.64,11.65,11.63,11.64,205459.0,11.64,11.65,11.63,11.64,205459.0
2023-11-06 15:05:00,11.63,11.65,11.63,11.65,359762.0,11.63,11.65,11.63,11.65,359762.0
2023-11-06 15:10:00,11.65,11.66,11.63,11.65,349367.0,11.65,11.66,11.63,11.65,349367.0
2023-11-06 15:15:00,11.66,11.67,11.65,11.66,333665.0,11.66,11.67,11.65,11.66,333665.0
2023-11-06 15:20:00,11.65,11.66,11.63,11.63,231766.0,11.65,11.66,11.63,11.63,231766.0
2023-11-06 15:25:00,11.63,11.64,11.62,11.63,214464.0,11.63,11.64,11.62,11.63,214464.0
2023-11-06 15:30:00,11.63,11.64,11.62,11.64,208090.0,11.63,11.64,11.62,11.64,208090.0
2023-11-06 15:35:00,11.64,11.65,11.61,11.64,592750.0,11.64,11.65,11.61,11.64,592750.0
2023-11-06 15:40:00,11.63,11.65,11.62,11.64,627121.0,11.63,11.65,11.62,11.64,627121.0
2023-11-06 15:45:00,11.63,11.67,11.63,11.65,753557.0,11.63,11.67,11.63,11.65,753557.0
2023-11-06 15:50:00,11.66,11.66,11.64,11.66,637024.0,11.66,11.66,11.64,11.66,637024.0
2023-11-06 15:55:00,11.66,11.68,11.65,11.68,1621004.0,11.66,11.68,11.65,11.68,1621004.0
2023-11-07 09:30:00,11.72,11.77,11.71,11.71,563675.0,11.72,11.77,11.71,11.71,563675.0
2023-11-07 09:35:00,11.71,11.76,11.63,11.65,411823.0,11.71,11.76,11.63,11.65,411823.0
2023-11-07 09:40:00,11.64,11.67,11.61,11.66,311638.0,11.64,11.67,11.61,11.66,311638.0
2023-11-07 09:45:00,11.66,11.69,11.64,11.65,664075.0,11.66,11.69,11.64,11.65,664075.0
2023-11-07 09:50:00,11.65,11.74,11.65,11.74,382032.0,11.65,11.74,11.65,11.74,382032.0
2023-11-07 09:55:00,11.74,11.76,11.72,11.74,281415.0,11.74,11.76,11.72,11.74,281415.0
2023-11-07 10:00:00,11.74,11.8,11.73,11.78,648682.0,11.74,11.8,11.73,11.78,648682.0
2023-11-07 10:05:00,11.78,11.79,11.71,11.72,456310.0,11.78,11.79,11.71,11.72,456310.0
2023-11-07 10:10:00,11.72,11.76,11.7,11.74,537707.0,11.72,11.76,11.7,11.74,537707.0
2023-11-07 10:15:00,11.75,11.8,11.73,11.8,364531.0,11.75,11.8,11.73,11.8,364531.0
2023-11-07 10:20:00,11.8,11.82,11.79,11.8,369082.0,11.8,11.82,11.79,11.8,369082.0
2023-11-07 10:25:00,11.8,11.84,11.8,11.83,500722.0,11.8,11.84,11.8,11.83,500722.0
2023-11-07 10:30:00,11.83,11.84,11.79,11.82,673361.0,11.83,11.84,11.79,11.82,673361.0
2023-11-07 10:35:00,11.82,11.83,11.81,11.81,178545.0,11.82,11.83,11.81,11.81,178545.0
2023-11-07 10:40:00,11.82,11.84,11.8,11.82,502158.0,11.82,11.84,11.8,11.82,502158.0
2023-11-07 10:45:00,11.83,11.83,11.79,11.82,494556.0,11.83,11.83,11.79,11.82,494556.0
2023-11-07 10:50:00,11.81,11.83,11.77,11.77,639064.0,11.81,11.83,11.77,11.77,639064.0
2023-11-07 10:55:00,11.78,11.79,11.73,11.77,480161.0,11.78,11.79,11.73,11.77,480161.0
2023-11-07 11:00:00,11.77,11.79,11.76,11.78,335418.0,11.77,11.79,11.76,11.78,335418.0
2023-11-07 11:05:00,11.77,11.8,11.76,11.76,495505.0,11.77,11.8,11.76,11.76,495505.0
2023-11-07 11:10:00,11.77,11.77,11.73,11.73,257130.0,11.77,11.77,11.73,11.73,257130.0
2023-11-07 11:15:00,11.74,11.74,11.73,11.73,103301.0,11.74,11.74,11.73,11.73,103301.0
2023-11-07 11:20:00,11.74,11.74,11.71,11.71,440268.0,11.74,11.74,11.71,11.71,440268.0
2023-11-07 11:25:00,11.71,11.73,11.68,11.72,409251.0,11.71,11.73,11.68,11.72,409251.0
2023-11-07 11:30:00,11.73,11.73,11.72,11.72,146860.0,11.73,11.73,11.72,11.72,146860.0
2023-11-07 11:35:00,11.73,11.74,11.72,11.73,156217.0,11.73,11.74,11.72,11.73,156217.0
2023-11-07 11:40:00,11.73,11.73,11.69,11.7,214022.0,11.73,11.73,11.69,11.7,214022.0
2023-11-07 11:45:00,11.7,11.7,11.67,11.68,301063.0,11.7,11.7,11.67,11.68,301063.0
2023-11-07 11:50:00,11.67,11.68,11.66,11.67,397255.0,11.67,11.68,11.66,11.67,397255.0
2023-11-07 11:55:00,11.67,11.68,11.66,11.67,115274.0,11.67,11.68,11.66,11.67,115274.0
2023-11-07 12:00:00,11.68,11.68,11.65,11.65,248461.0,11.68,11.68,11.65,11.65,248461.0
2023-11-07 12:05:00,11.66,11.69,11.65,11.68,353598.0,11.66,11.69,11.65,11.68,353598.0
2023-11-07 12:10:00,11.67,11.68,11.65,11.68,193787.0,11.67,11.68,11.65,11.68,193787.0
2023-11-07 12:15:00,11.67,11.7,11.66,11.69,362361.0,11.67,11.7,11.66,11.69,362361.0
2023-11-07 12:20:00,11.7,11.71,11.68,11.71,146188.0,11.7,11.71,11.68,11.71,146188.0
2023-11-07 12:25:00,11.7,11.71,11.69,11.7,120503.0,11.7,11.71,11.69,11.7,120503.0
2023-11-07 12:30:00,11.7,11.7,11.66,11.68,355278.0,11.7,11.7,11.66,11.68,355278.0
2023-11-07 12:35:00,11.68,11.7,11.68,11.69,271567.0,11.68,11.7,11.68,11.69,271567.0
2023-11-07 12:40:00,11.69,11.72,11.67,11.71,287588.0,11.69,11.72,11.67,11.71,287588.0
2023-11-07 12:45:00,11.71,11.72,11.68,11.69,425746.0,11.71,11.72,11.68,11.69,425746.0
2023-11-07 12:50:00,11.69,11.71,11.68,11.7,291459.0,11.69,11.71,11.68,11.7,291459.0
2023-11-07 12:55:00,11.69,11.72,11.68,11.71,162403.0,11.69,11.72,11.68,11.71,162403.0
2023-11-07 13:00:00,11.71,11.76,11.71,11.72,375809.0,11.71,11.76,11.71,11.72,375809.0
2023-11-07 13:05:00,11.72,11.74,11.71,11.74,142654.0,11.72,11.74,11.71,11.74,142654.0
2023-11-07 13:10:00,11.73,11.74,11.71,11.73,268942.0,11.73,11.74,11.71,11.73,268942.0
2023-11-07 13:15:00,11.72,11.73,11.7,11.71,212333.0,11.72,11.73,11.7,11.71,212333.0
2023-11-07 13:20:00,11.71,11.72,11.69,11.7,201058.0,11.71,11.72,11.69,11.7,201058.0
2023-11-07 13:25:00,11.7,11.7,11.67,11.67,155714.0,11.7,11.7,11.67,11.67,155714.0
2023-11-07 13:30:00,11.68,11.69,11.66,11.67,289946.0,11.68,11.69,11.66,11.67,289946.0
2023-11-07 13:35:00,11.67,11.68,11.65,11.66,367273.0,11.67,11.68,11.65,11.66,367273.0
2023-11-07 13:40:00,11.66,11.67,11.64,11.65,301066.0,11.66,11.67,11.64,11.65,301066.0
2023-11-07 13:45:00,11.65,11.69,11.64,11.68,734705.0,11.65,11.69,11.64,11.68,734705.0
2023-11-07 13:50:00,11.67,11.7,11.67,11.68,346102.0,11.67,11.7,11.67,11.68,346102.0
2023-11-07 13:55:00,11.67,11.69,11.66,11.68,397343.0,11.67,11.69,11.66,11.68,397343.0
2023-11-07 14:00:00,11.68,11.69,11.67,11.69,377982.0,11.68,11.69,11.67,11.69,377982.0
2023-11-07 14:05:00,11.69,11.7,11.67,11.68,284441.0,11.69,11.7,11.67,11.68,284441.0
2023-11-07 14:10:00,11.68,11.71,11.68,11.7,192735.0,11.68,11.71,11.68,11.7,192735.0
2023-11-07 14:15:00,11.7,11.7,11.69,11.7,58624.0,11.7,11.7,11.69,11.7,58624.0
2023-11-07 14:20:00,11.7,11.7,11.69,11.7,69566.0,11.7,11.7,11.69,11.7,69566.0
2023-11-07 14:25:00,11.7,11.7,11.68,11.69,248917.0,11.7,11.7,11.68,11.69,248917.0
2023-11-07 14:30:00,11.69,11.7,11.68,11.7,73098.0,11.69,11.7,11.68,11.7,73098.0
2023-11-07 14:35:00,11.7,11.7,11.68,11.69,89562.0,11.7,11.7,11.68,11.69,89562.0
2023-11-07 14:40:00,11.68,11.69,11.67,11.69,520289.0,11.68,11.69,11.67,11.69,520289.0
2023-11-07 14:45:00,11.69,11.7,11.68,11.7,146090.0,11.69,11.7,11.68,11.7,146090.0
2023-11-07 14:50:00,11.7,11.72,11.69,11.71,322613.0,11.7,11.72,11.69,11.71,322613.0
2023-11-07 14:55:00,11.72,11.72,11.71,11.71,66453.0,11.72,11.72,11.71,11.71,66453.0
2023-11-07 15:00:00,11.72,11.73,11.71,11.73,130268.0,11.72,11.73,11.71,11.73,130268.0
2023-11-07 15:05:00,11.73,11.77,11.72,11.77,288562.0,11.73,11.77,11.72,11.77,288562.0
2023-11-07 15:10:00,11.77,11.78,11.76,11.77,243261.0,11.77,11.78,11.76,11.77,243261.0
2023-11-07 15:15:00,11.77,11.77,11.72,11.73,256845.0,11.77,11.77,11.72,11.73,256845.0
2023-11-07 15:20:00,11.73,11.75,11.71,11.74,347399.0,11.73,11.75,11.71,11.74,347399.0
2023-11-07 15:25:00,11.75,11.77,11.74,11.77,154520.0,11.75,11.77,11.74,11.77,154520.0
2023-11-07 15:30:00,11.77,11.77,11.75,11.75,297771.0,11.77,11.77,11.75,11.75,297771.0
2023-11-07 15:35:00,11.76,11.78,11.75,11.78,249655.0,11.76,11.78,11.75,11.78,249655.0
2023-11-07 15:40:00,11.78,11.78,11.76,11.78,257444.0,11.78,11.78,11.76,11.78,257444.0
2023-11-07 15:45:00,11.78,11.79,11.77,11.79,319539.0,11.78,11.79,11.77,11.79,319539.0
2023-11-07 15:50:00,11.78,11.79,11.76,11.76,525161.0,11.78,11.79,11.76,11.76,525161.0
2023-11-07 15:55:00,11.77,11.77,11.75,11.76,1246079.0,11.77,11.77,11.75,11.76,1246079.0
2023-11-08 09:30:00,11.86,11.97,11.84,11.96,1279174.0,11.86,11.97,11.84,11.96,1279174.0
2023-11-08 09:35:00,11.96,12.02,11.91,12.02,1108706.0,11.96,12.02,11.91,12.02,1108706.0
2023-11-08 09:40:00,12.02,12.09,11.98,12.09,575511.0,12.02,12.09,11.98,12.09,575511.0
2023-11-08 09:45:00,12.08,12.09,12.03,12.08,506128.0,12.08,12.09,12.03,12.08,506128.0
2023-11-08 09:50:00,12.07,12.16,12.06,12.16,1097359.0,12.07,12.16,12.06,12.16,1097359.0
2023-11-08 09:55:00,12.16,12.19,12.14,12.17,1059324.0,12.16,12.19,12.14,12.17,1059324.0
2023-11-08 10:00:00,12.18,12.2,12.16,12.19,822092.0,12.18,12.2,12.16,12.19,822092.0
2023-11-08 10:05:00,12.18,12.25,12.16,12.24,1648207.0,12.18,12.25,12.16,12.24,1648207.0
2023-11-08 10:10:00,12.24,12.24,12.13,12.15,687431.0,12.24,12.24,12.13,12.15,687431.0
2023-11-08 10:15:00,12.14,12.16,12.11,12.15,464417.0,12.14,12.16,12.11,12.15,464417.0
2023-11-08 10:20:00,12.15,12.19,12.13,12.19,761071.0,12.15,12.19,12.13,12.19,761071.0
2023-11-08 10:25:00,12.19,12.19,12.14,12.17,550452.0,12.19,12.19,12.14,12.17,550452.0
2023-11-08 10:30:00,12.16,12.17,12.13,12.16,567345.0,12.16,12.17,12.13,12.16,567345.0
2023-11-08 10:35:00,12.16,12.22,12.14,12.2,662912.0,12.16,12.22,12.14,12.2,662912.0
2023-11-08 10:40:00,12.2,12.27,12.2,12.25,903115.0,12.2,12.27,12.2,12.25,903115.0
2023-11-08 10:45:00,12.24,12.24,12.19,12.21,783084.0,12.24,12.24,12.19,12.21,783084.0
2023-11-08 10:50:00,12.21,12.23,12.2,12.21,410209.0,12.21,12.23,12.2,12.21,410209.0
2023-11-08 10:55:00,12.21,12.22,12.19,12.21,374784.0,12.21,12.22,12.19,12.21,374784.0
2023-11-08 11:00:00,12.2,12.25,12.2,12.23,571935.0,12.2,12.25,12.2,12.23,571935.0
2023-11-08 11:05:00,12.23,12.23,12.18,12.19,415958.0,12.23,12.23,12.18,12.19,415958.0
2023-11-08 11:10:00,12.19,12.2,12.16,12.19,392846.0,12.19,12.2,12.16,12.19,392846.0
2023-11-08 11:15:00,12.19,12.21,12.17,12.18,516605.0,12.19,12.21,12.17,12.18,516605.0
2023-11-08 11:20:00,12.18,12.23,12.16,12.17,933378.0,12.18,12.23,12.16,12.17,933378.0
2023-11-08 11:25:00,12.17,12.19,12.15,12.17,522650.0,12.17,12.19,12.15,12.17,522650.0
2023-11-08 11:30:00,12.17,12.17,12.13,12.17,875694.0,12.17,12.17,12.13,12.17,875694.0
2023-11-08 11:35:00,12.17,12.19,12.13,12.15,594166.0,12.17,12.19,12.13,12.15,594166.0
2023-11-08 11:40:00,12.14,12.2,12.14,12.18,583345.0,12.14,12.2,12.14,12.18,583345.0
2023-11-08 11:45:00,12.18,12.2,12.17,12.18,250805.0,12.18,12.2,12.17,12.18,250805.0
2023-11-08 11:50:00,12.18,12.18,12.14,12.16,403496.0,12.18,12.18,12.14,12.16,403496.0
2023-11-08 11:55:00,12.16,12.17,12.14,12.14,224485.0,12.16,12.17,12.14,12.14,224485.0
2023-11-08 12:00:00,12.15,12.16,12.13,12.14,378880.0,12.15,12.16,12.13,12.14,378880.0
2023-11-08 12:05:00,12.14,12.15,12.12,12.13,155919.0,12.14,12.15,12.12,12.13,155919.0
2023-11-08 12:10:00,12.13,12.15,12.12,12.13,219767.0,12.13,12.15,12.12,12.13,219767.0
2023-11-08 12:15:00,12.12,12.14,12.11,12.13,285159.0,12.12,12.14,12.11,12.13,285159.0
2023-11-08 12:20:00,12.13,12.13,12.11,12.11,210478.0,12.13,12.13,12.11,12.11,210478.0
2023-11-08 12:25:00,12.12,12.13,12.1,12.13,160650.0,12.12,12.13,12.1,12.13,160650.0
2023-11-08 12:30:00,12.13,12.14,12.11,12.12,269232.0,12.13,12.14,12.11,12.12,269232.0
2023-11-08 12:35:00,12.12,12.13,12.1,12.12,116235.0,12.12,12.13,12.1,12.12,116235.0
2023-11-08 12:40:00,12.12,12.15,12.11,12.15,423285.0,12.12,12.15,12.11,12.15,423285.0
2023-11-08 12:45:00,12.15,12.16,12.14,12.15,163815.0,12.15,12.16,12.14,12.15,163815.0
2023-11-08 12:50:00,12.15,12.16,12.13,12.15,229192.0,12.15,12.16,12.13,12.15,229192.0
2023-11-08 12:55:00,12.14,12.16,12.14,12.15,143613.0,12.14,12.16,12.14,12.15,143613.0
2023-11-08 13:00:00,12.15,12.19,12.14,12.19,388627.0,12.15,12.19,12.14,12.19,388627.0
2023-11-08 13:05:00,12.19,12.2,12.18,12.2,166189.0,12.19,12.2,12.18,12.2,166189.0
2023-11-08 13:10:00,12.19,12.2,12.17,12.2,417651.0,12.19,12.2,12.17,12.2,417651.0
2023-11-08 13:15:00,12.2,12.2,12.16,12.16,398662.0,12.2,12.2,12.16,12.16,398662.0
2023-11-08 13:20:00,12.17,12.18,12.14,12.16,240550.0,12.17,12.18,12.14,12.16,240550.0
2023-11-08 13:25:00,12.16,12.18,12.15,12.18,119354.0,12.16,12.18,12.15,12.18,119354.0
2023-11-08 13:30:00,12.18,12.18,12.13,12.15,305763.0,12.18,12.18,12.13,12.15,305763.0
2023-11-08 13:35:00,12.15,12.17,12.14,12.16,243561.0,12.15,12.17,12.14,12.16,243561.0
2023-11-08 13:40:00,12.16,12.17,12.15,12.17,111339.0,12.16,12.17,12.15,12.17,111339.0
2023-11-08 13:45:00,12.17,12.18,12.15,12.18,212298.0,12.17,12.18,12.15,12.18,212298.0
2023-11-08 13:50:00,12.18,12.2,12.15,12.2,412156.0,12.18,12.2,12.15,12.2,412156.0
2023-11-08 13:55:00,12.19,12.2,12.19,12.2,121063.0,12.19,12.2,12.19,12.2,121063.0
2023-11-08 14:00:00,12.2,12.21,12.18,12.19,419868.0,12.2,12.21,12.18,12.19,419868.0
2023-11-08 14:05:00,12.19,12.19,12.15,12.16,300824.0,12.19,12.19,12.15,12.16,300824.0
2023-11-08 14:10:00,12.16,12.16,12.13,12.13,237716.0,12.16,12.16,12.13,12.13,237716.0
2023-11-08 14:15:00,12.13,12.18,12.13,12.18,315059.0,12.13,12.18,12.13,12.18,315059.0
2023-11-08 14:20:00,12.18,12.18,12.12,12.14,403052.0,12.18,12.18,12.12,12.14,403052.0
2023-11-08 14:25:00,12.13,12.14,12.13,12.13,59966.0,12.13,12.14,12.13,12.13,59966.0
2023-11-08 14:30:00,12.14,12.16,12.13,12.14,270734.0,12.14,12.16,12.13,12.14,270734.0
2023-11-08 14:35:00,12.14,12.15,12.12,12.15,380215.0,12.14,12.15,12.12,12.15,380215.0
2023-11-08 14:40:00,12.15,12.15,12.12,12.15,219031.0,12.15,12.15,12.12,12.15,219031.0
2023-11-08 14:45:00,12.14,12.15,12.11,12.11,310593.0,12.14,12.15,12.11,12.11,310593.0
2023-11-08 14:50:00,12.12,12.13,12.11,12.13,162220.0,12.12,12.13,12.11,12.13,162220.0
2023-11-08 14:55:00,12.13,12.13,12.1,12.1,209721.0,12.13,12.13,12.1,12.1,209721.0
2023-11-08 15:00:00,12.11,12.11,12.08,12.1,379486.0,12.11,12.11,12.08,12.1,379486.0
2023-11-08 15:05:00,12.1,12.1,12.07,12.08,144566.0,12.1,12.1,12.07,12.08,144566.0
2023-11-08 15:10:00,12.07,12.09,12.07,12.09,222787.0,12.07,12.09,12.07,12.09,222787.0
2023-11-08 15:15:00,12.09,12.09,12.05,12.06,327049.0,12.09,12.09,12.05,12.06,327049.0
2023-11-08 15:20:00,12.05,12.06,12.05,12.05,150224.0,12.05,12.06,12.05,12.05,150224.0
2023-11-08 15:25:00,12.05,12.09,12.05,12.06,504512.0,12.05,12.09,12.05,12.06,504512.0
2023-11-08 15:30:00,12.05,12.06,12.01,12.02,352028.0,12.05,12.06,12.01,12.02,352028.0
2023-11-08 15:35:00,12.01,12.05,12.01,12.03,645028.0,12.01,12.05,12.01,12.03,645028.0
2023-11-08 15:40:00,12.02,12.04,12.0,12.03,557792.0,12.02,12.04,12.0,12.03,557792.0
2023-11-08 15:45:00,12.03,12.03,12.01,12.01,789986.0,12.03,12.03,12.01,12.01,789986.0
2023-11-08 15:50:00,12.01,12.02,11.98,12.01,1098595.0,12.01,12.02,11.98,12.01,1098595.0
2023-11-08 15:55:00,12.0,12.02,12.0,12.02,1180692.0,12.0,12.02,12.0,12.02,1180692.0
2023-11-09 09:30:00,12.17,12.24,12.11,12.15,898764.0,12.17,12.24,12.11,12.15,898764.0
2023-11-09 09:35:00,12.15,12.15,12.08,12.1,500819.0,12.15,12.15,12.08,12.1,500819.0
2023-11-09 09:40:00,12.11,12.13,12.08,12.13,388947.0,12.11,12.13,12.08,12.13,388947.0
2023-11-09 09:45:00,12.13,12.15,12.07,12.11,297012.0,12.13,12.15,12.07,12.11,297012.0
2023-11-09 09:50:00,12.11,12.14,12.08,12.12,262765.0,12.11,12.14,12.08,12.12,262765.0
2023-11-09 09:55:00,12.12,12.16,12.11,12.16,283346.0,12.12,12.16,12.11,12.16,283346.0
2023-11-09 10:00:00,12.16,12.17,12.09,12.12,503363.0,12.16,12.17,12.09,12.12,503363.0
2023-11-09 10:05:00,12.11,12.12,12.05,12.12,483043.0,12.11,12.12,12.05,12.12,483043.0
2023-11-09 10:10:00,12.12,12.14,12.1,12.1,330429.0,12.12,12.14,12.1,12.1,330429.0
2023-11-09 10:15:00,12.11,12.12,12.06,12.08,315800.0,12.11,12.12,12.06,12.08,315800.0
2023-11-09 10:20:00,12.08,12.1,12.06,12.09,352097.0,12.08,12.1,12.06,12.09,352097.0
2023-11-09 10:25:00,12.09,12.09,12.05,12.06,563070.0,12.09,12.09,12.05,12.06,563070.0
2023-11-09 10:30:00,12.05,12.06,12.02,12.03,418726.0,12.05,12.06,12.02,12.03,418726.0
2023-11-09 10:35:00,12.02,12.04,12.0,12.03,331480.0,12.02,12.04,12.0,12.03,331480.0
2023-11-09 10:40:00,12.03,12.04,12.0,12.02,412897.0,12.03,12.04,12.0,12.02,412897.0
2023-11-09 10:45:00,12.02,12.02,12.0,12.01,298327.0,12.02,12.02,12.0,12.01,298327.0
2023-11-09 10:50:00,12.0,12.04,12.0,12.03,321775.0,12.0,12.04,12.0,12.03,321775.0
2023-11-09 10:55:00,12.03,12.03,12.0,12.02,370792.0,12.03,12.03,12.0,12.02,370792.0
2023-11-09 11:00:00,12.02,12.02,12.0,12.01,212078.0,12.02,12.02,12.0,12.01,212078.0
2023-11-09 11:05:00,12.01,12.02,11.99,12.02,381569.0,12.01,12.02,11.99,12.02,381569.0
2023-11-09 11:10:00,12.02,12.03,12.01,12.03,277525.0,12.02,12.03,12.01,12.03,277525.0
2023-11-09 11:15:00,12.03,12.04,12.01,12.02,288281.0,12.03,12.04,12.01,12.02,288281.0
2023-11-09 11:20:00,12.02,12.02,12.01,12.01,90751.0,12.02,12.02,12.01,12.01,90751.0
2023-11-09 11:25:00,12.01,12.02,11.98,11.99,583261.0,12.01,12.02,11.98,11.99,583261.0
2023-11-09 11:30:00,11.99,12.01,11.98,12.0,473786.0,11.99,12.01,11.98,12.0,473786.0
2023-11-09 11:35:00,12.0,12.0,11.95,11.96,761135.0,12.0,12.0,11.95,11.96,761135.0
2023-11-09 11:40:00,11.96,11.98,11.95,11.98,309804.0,11.96,11.98,11.95,11.98,309804.0
2023-11-09 11:45:00,11.98,11.99,11.97,11.99,238392.0,11.98,11.99,11.97,11.99,238392.0
2023-11-09 11:50:00,11.99,12.0,11.98,11.99,216936.0,11.99,12.0,11.98,11.99,216936.0
2023-11-09 11:55:00,11.99,11.99,11.94,11.97,552858.0,11.99,11.99,11.94,11.97,552858.0
2023-11-09 12:00:00,11.96,11.98,11.95,11.96,279113.0,11.96,11.98,11.95,11.96,279113.0
2023-11-09 12:05:00,11.96,11.97,11.94,11.96,306657.0,11.96,11.97,11.94,11.96,306657.0
2023-11-09 12:10:00,11.95,11.96,11.94,11.96,150047.0,11.95,11.96,11.94,11.96,150047.0
2023-11-09 12:15:00,11.96,11.96,11.94,11.95,184510.0,11.96,11.96,11.94,11.95,184510.0
2023-11-09 12:20:00,11.94,11.98,11.94,11.97,296073.0,11.94,11.98,11.94,11.97,296073.0
2023-11-09 12:25:00,11.96,11.97,11.95,11.96,275796.0,11.96,11.97,11.95,11.96,275796.0
2023-11-09 12:30:00,11.95,11.98,11.94,11.95,404553.0,11.95,11.98,11.94,11.95,404553.0
2023-11-09 12:35:00,11.95,11.98,11.94,11.98,423635.0,11.95,11.98,11.94,11.98,423635.0
2023-11-09 12:40:00,11.98,11.99,11.97,11.98,315979.0,11.98,11.99,11.97,11.98,315979.0
2023-11-09 12:45:00,11.97,12.0,11.97,12.0,309283.0,11.97,12.0,11.97,12.0,309283.0
2023-11-09 12:50:00,12.0,12.01,11.99,12.01,231000.0,12.0,12.01,11.99,12.01,231000.0
2023-11-09 12:55:00,12.01,12.01,11.99,12.01,190848.0,12.01,12.01,11.99,12.01,190848.0
2023-11-09 13:00:00,12.01,12.01,11.9,11.92,702369.0,12.01,12.01,11.9,11.92,702369.0
2023-11-09 13:05:00,11.92,11.93,11.81,11.82,840638.0,11.92,11.93,11.81,11.82,840638.0
2023-11-09 13:10:00,11.82,11.84,11.78,11.84,1586387.0,11.82,11.84,11.78,11.84,1586387.0
2023-11-09 13:15:00,11.84,11.84,11.8,11.82,946490.0,11.84,11.84,11.8,11.82,946490.0
2023-11-09 13:20:00,11.82,11.88,11.8,11.87,827222.0,11.82,11.88,11.8,11.87,827222.0
2023-11-09 13:25:00,11.87,11.88,11.84,11.85,475385.0,11.87,11.88,11.84,11.85,475385.0
2023-11-09 13:30:00,11.85,11.85,11.82,11.85,877970.0,11.85,11.85,11.82,11.85,877970.0
2023-11-09 13:35:00,11.85,11.85,11.8,11.83,714357.0,11.85,11.85,11.8,11.83,714357.0
2023-11-09 13:40:00,11.83,11.83,11.79,11.8,422628.0,11.83,11.83,11.79,11.8,422628.0
2023-11-09 13:45:00,11.8,11.82,11.8,11.81,495754.0,11.8,11.82,11.8,11.81,495754.0
2023-11-09 13:50:00,11.82,11.82,11.78,11.78,653267.0,11.82,11.82,11.78,11.78,653267.0
2023-11-09 13:55:00,11.79,11.79,11.77,11.79,325285.0,11.79,11.79,11.77,11.79,325285.0
2023-11-09 14:00:00,11.79,11.79,11.76,11.76,742747.0,11.79,11.79,11.76,11.76,742747.0
2023-11-09 14:05:00,11.76,11.78,11.72,11.78,896684.0,11.76,11.78,11.72,11.78,896684.0
2023-11-09 14:10:00,11.78,11.78,11.73,11.73,650461.0,11.78,11.78,11.73,11.73,650461.0
2023-11-09 14:15:00,11.74,11.74,11.71,11.72,449331.0,11.74,11.74,11.71,11.72,449331.0
2023-11-09 14:20:00,11.72,11.75,11.71,11.75,391541.0,11.72,11.75,11.71,11.75,391541.0
2023-11-09 14:25:00,11.75,11.77,11.74,11.77,497393.0,11.75,11.77,11.74,11.77,497393.0
2023-11-09 14:30:00,11.76,11.79,11.76,11.77,391955.0,11.76,11.79,11.76,11.77,391955.0
2023-11-09 14:35:00,11.77,11.77,11.72,11.74,304494.0,11.77,11.77,11.72,11.74,304494.0
2023-11-09 14:40:00,11.74,11.74,11.67,11.68,670751.0,11.74,11.74,11.67,11.68,670751.0
2023-11-09 14:45:00,11.68,11.73,11.67,11.73,404907.0,11.68,11.73,11.67,11.73,404907.0
2023-11-09 14:50:00,11.73,11.73,11.7,11.71,279306.0,11.73,11.73,11.7,11.71,279306.0
2023-11-09 14:55:00,11.71,11.73,11.71,11.73,256068.0,11.71,11.73,11.71,11.73,256068.0
2023-11-09 15:00:00,11.73,11.74,11.69,11.73,361438.0,11.73,11.74,11.69,11.73,361438.0
2023-11-09 15:05:00,11.73,11.75,11.71,11.75,300704.0,11.73,11.75,11.71,11.75,300704.0
2023-11-09 15:10:00,11.75,11.76,11.73,11.75,357390.0,11.75,11.76,11.73,11.75,357390.0
2023-11-09 15:15:00,11.74,11.75,11.72,11.73,456101.0,11.74,11.75,11.72,11.73,456101.0
2023-11-09 15:20:00,11.73,11.73,11.7,11.71,304914.0,11.73,11.73,11.7,11.71,304914.0
2023-11-09 15:25:00,11.71,11.72,11.7,11.71,140821.0,11.71,11.72,11.7,11.71,140821.0
2023-11-09 15:30:00,11.71,11.74,11.7,11.74,269812.0,11.71,11.74,11.7,11.74,269812.0
2023-11-09 15:35:00,11.74,11.75,11.73,11.75,420006.0,11.74,11.75,11.73,11.75,420006.0
2023-11-09 15:40:00,11.75,11.77,11.74,11.76,400587.0,11.75,11.77,11.74,11.76,400587.0
2023-11-09 15:45:00,11.75,11.77,11.75,11.76,442603.0,11.75,11.77,11.75,11.76,442603.0
2023-11-09 15:50:00,11.75,11.77,11.75,11.77,424422.0,11.75,11.77,11.75,11.77,424422.0
2023-11-09 15:55:00,11.77,11.77,11.74,11.76,1670359.0,11.77,11.77,11.74,11.76,1670359.0
2023-11-10 09:30:00,11.67,11.68,11.53,11.54,1300668.0,11.67,11.68,11.53,11.54,1300668.0
2023-11-10 09:35:00,11.54,11.64,11.51,11.63,781063.0,11.54,11.64,11.51,11.63,781063.0
2023-11-10 09:40:00,11.64,11.7,11.63,11.69,589687.0,11.64,11.7,11.63,11.69,589687.0
2023-11-10 09:45:00,11.69,11.72,11.64,11.66,407338.0,11.69,11.72,11.64,11.66,407338.0
2023-11-10 09:50:00,11.67,11.68,11.64,11.66,244171.0,11.67,11.68,11.64,11.66,244171.0
2023-11-10 09:55:00,11.66,11.67,11.64,11.67,325447.0,11.66,11.67,11.64,11.67,325447.0
2023-11-10 10:00:00,11.66,11.68,11.62,11.63,342944.0,11.66,11.68,11.62,11.63,342944.0
2023-11-10 10:05:00,11.63,11.67,11.61,11.63,563767.0,11.63,11.67,11.61,11.63,563767.0
2023-11-10 10:10:00,11.62,11.66,11.61,11.62,457714.0,11.62,11.66,11.61,11.62,457714.0
2023-11-10 10:15:00,11.61,11.63,11.58,11.61,534178.0,11.61,11.63,11.58,11.61,534178.0
2023-11-10 10:20:00,11.62,11.68,11.61,11.65,326295.0,11.62,11.68,11.61,11.65,326295.0
2023-11-10 10:25:00,11.64,11.67,11.61,11.63,332985.0,11.64,11.67,11.61,11.63,332985.0
2023-11-10 10:30:00,11.62,11.64,11.59,11.61,299253.0,11.62,11.64,11.59,11.61,299253.0
2023-11-10 10:35:00,11.62,11.63,11.59,11.59,379649.0,11.62,11.63,11.59,11.59,379649.0
2023-11-10 10:40:00,11.6,11.61,11.58,11.6,237943.0,11.6,11.61,11.58,11.6,237943.0
2023-11-10 10:45:00,11.6,11.63,11.58,11.61,285649.0,11.6,11.63,11.58,11.61,285649.0
2023-11-10 10:50:00,11.61,11.63,11.6,11.61,294587.0,11.61,11.63,11.6,11.61,294587.0
2023-11-10 10:55:00,11.61,11.62,11.59,11.61,302980.0,11.61,11.62,11.59,11.61,302980.0
2023-11-10 11:00:00,11.61,11.63,11.59,11.61,292627.0,11.61,11.63,11.59,11.61,292627.0
2023-11-10 11:05:00,11.61,11.64,11.6,11.61,632049.0,11.61,11.64,11.6,11.61,632049.0
2023-11-10 11:10:00,11.61,11.63,11.6,11.63,276020.0,11.61,11.63,11.6,11.63,276020.0
2023-11-10 11:15:00,11.63,11.64,11.61,11.63,164975.0,11.63,11.64,11.61,11.63,164975.0
2023-11-10 11:20:00,11.63,11.64,11.6,11.62,434797.0,11.63,11.64,11.6,11.62,434797.0
2023-11-10 11:25:00,11.62,11.62,11.57,11.58,269469.0,11.62,11.62,11.57,11.58,269469.0
2023-11-10 11:30:00,11.57,11.59,11.55,11.55,623320.0,11.57,11.59,11.55,11.55,623320.0
2023-11-10 11:35:00,11.55,11.56,11.53,11.54,515398.0,11.55,11.56,11.53,11.54,515398.0
2023-11-10 11:40:00,11.54,11.6,11.54,11.58,513254.0,11.54,11.6,11.54,11.58,513254.0
2023-11-10 11:45:00,11.59,11.59,11.56,11.57,329543.0,11.59,11.59,11.56,11.57,329543.0
2023-11-10 11:50:00,11.58,11.6,11.56,11.58,367878.0,11.58,11.6,11.56,11.58,367878.0
2023-11-10 11:55:00,11.59,11.6,11.58,11.58,376295.0,11.59,11.6,11.58,11.58,376295.0
2023-11-10 12:00:00,11.59,11.6,11.56,11.57,525161.0,11.59,11.6,11.56,11.57,525161.0
2023-11-10 12:05:00,11.56,11.57,11.54,11.56,596337.0,11.56,11.57,11.54,11.56,596337.0
2023-11-10 12:10:00,11.56,11.57,11.55,11.56,203179.0,11.56,11.57,11.55,11.56,203179.0
2023-11-10 12:15:00,11.57,11.59,11.56,11.58,447094.0,11.57,11.59,11.56,11.58,447094.0
2023-11-10 12:20:00,11.58,11.59,11.56,11.58,418469.0,11.58,11.59,11.56,11.58,418469.0
2023-11-10 12:25:00,11.57,11.6,11.56,11.6,383965.0,11.57,11.6,11.56,11.6,383965.0
2023-11-10 12:30:00,11.6,11.62,11.59,11.61,557598.0,11.6,11.62,11.59,11.61,557598.0
2023-11-10 12:35:00,11.61,11.63,11.59,11.63,394204.0,11.61,11.63,11.59,11.63,394204.0
2023-11-10 12:40:00,11.63,11.64,11.61,11.64,288784.0,11.63,11.64,11.61,11.64,288784.0
2023-11-10 12:45:00,11.63,11.66,11.63,11.65,234476.0,11.63,11.66,11.63,11.65,234476.0
2023-11-10 12:50:00,11.65,11.69,11.65,11.69,292700.0,11.65,11.69,11.65,11.69,292700.0
2023-11-10 12:55:00,11.69,11.69,11.65,11.66,272090.0,11.69,11.69,11.65,11.66,272090.0
2023-11-10 13:00:00,11.66,11.67,11.65,11.67,91935.0,11.66,11.67,11.65,11.67,91935.0
2023-11-10 13:05:00,11.67,11.68,11.66,11.68,170712.0,11.67,11.68,11.66,11.68,170712.0
2023-11-10 13:10:00,11.67,11.69,11.66,11.69,140278.0,11.67,11.69,11.66,11.69,140278.0
2023-11-10 13:15:00,11.68,11.69,11.67,11.69,180347.0,11.68,11.69,11.67,11.69,180347.0
2023-11-10 13:20:00,11.69,11.72,11.68,11.71,191693.0,11.69,11.72,11.68,11.71,191693.0
2023-11-10 13:25:00,11.72,11.73,11.71,11.71,374361.0,11.72,11.73,11.71,11.71,374361.0
2023-11-10 13:30:00,11.71,11.73,11.7,11.71,217697.0,11.71,11.73,11.7,11.71,217697.0
2023-11-10 13:35:00,11.71,11.72,11.7,11.71,109604.0,11.71,11.72,11.7,11.71,109604.0
2023-11-10 13:40:00,11.7,11.73,11.7,11.71,200524.0,11.7,11.73,11.7,11.71,200524.0
2023-11-10 13:45:00,11.72,11.72,11.7,11.71,88533.0,11.72,11.72,11.7,11.71,88533.0
2023-11-10 13:50:00,11.71,11.71,11.69,11.7,100112.0,11.71,11.71,11.69,11.7,100112.0
2023-11-10 13:55:00,11.69,11.71,11.68,11.71,339282.0,11.69,11.71,11.68,11.71,339282.0
2023-11-10 14:00:00,11.71,11.72,11.69,11.7,392489.0,11.71,11.72,11.69,11.7,392489.0
2023-11-10 14:05:00,11.7,11.71,11.69,11.71,196667.0,11.7,11.71,11.69,11.71,196667.0
2023-11-10 14:10:00,11.71,11.75,11.7,11.73,518643.0,11.71,11.75,11.7,11.73,518643.0
2023-11-10 14:15:00,11.73,11.75,11.73,11.74,482037.0,11.73,11.75,11.73,11.74,482037.0
2023-11-10 14:20:00,11.74,11.75,11.73,11.74,139870.0,11.74,11.75,11.73,11.74,139870.0
2023-11-10 14:25:00,11.75,11.76,11.74,11.76,291389.0,11.75,11.76,11.74,11.76,291389.0
2023-11-10 14:30:00,11.75,11.76,11.74,11.75,322925.0,11.75,11.76,11.74,11.75,322925.0
2023-11-10 14:35:00,11.76,11.77,11.75,11.76,359215.0,11.76,11.77,11.75,11.76,359215.0
2023-11-10 14:40:00,11.76,11.77,11.76,11.77,53713.0,11.76,11.77,11.76,11.77,53713.0
2023-11-10 14:45:00,11.77,11.79,11.76,11.79,663828.0,11.77,11.79,11.76,11.79,663828.0
2023-11-10 14:50:00,11.79,11.8,11.78,11.8,134539.0,11.79,11.8,11.78,11.8,134539.0
2023-11-10 14:55:00,11.8,11.81,11.79,11.8,106333.0,11.8,11.81,11.79,11.8,106333.0
2023-11-10 15:00:00,11.8,11.82,11.79,11.79,297046.0,11.8,11.82,11.79,11.79,297046.0
2023-11-10 15:05:00,11.79,11.82,11.79,11.82,279609.0,11.79,11.82,11.79,11.82,279609.0
2023-11-10 15:10:00,11.82,11.84,11.81,11.84,286508.0,11.82,11.84,11.81,11.84,286508.0
2023-11-10 15:15:00,11.84,11.85,11.82,11.85,310477.0,11.84,11.85,11.82,11.85,310477.0
2023-11-10 15:20:00,11.85,11.85,11.81,11.82,225350.0,11.85,11.85,11.81,11.82,225350.0
2023-11-10 15:25:00,11.82,11.84,11.81,11.83,347647.0,11.82,11.84,11.81,11.83,347647.0
2023-11-10 15:30:00,11.83,11.83,11.8,11.8,327965.0,11.83,11.83,11.8,11.8,327965.0
2023-11-10 15:35:00,11.8,11.82,11.8,11.8,232432.0,11.8,11.82,11.8,11.8,232432.0
2023-11-10 15:40:00,11.8,11.82,11.8,11.8,434805.0,11.8,11.82,11.8,11.8,434805.0
2023-11-10 15:45:00,11.8,11.81,11.77,11.78,479625.0,11.8,11.81,11.77,11.78,479625.0
2023-11-10 15:50:00,11.78,11.82,11.77,11.8,993821.0,11.78,11.82,11.77,11.8,993821.0
2023-11-10 15:55:00,11.8,11.81,11.79,11.79,669034.0,11.8,11.81,11.79,11.79,669034.0
2023-11-13 09:30:00,11.7,11.72,11.65,11.67,650120.0,11.7,11.72,11.65,11.67,650120.0
2023-11-13 09:35:00,11.68,11.68,11.62,11.65,296201.0,11.68,11.68,11.62,11.65,296201.0
2023-11-13 09:40:00,11.65,11.68,11.64,11.66,451729.0,11.65,11.68,11.64,11.66,451729.0
2023-11-13 09:45:00,11.66,11.74,11.65,11.74,393197.0,11.66,11.74,11.65,11.74,393197.0
2023-11-13 09:50:00,11.74,11.79,11.72,11.74,516478.0,11.74,11.79,11.72,11.74,516478.0
2023-11-13 09:55:00,11.73,11.75,11.7,11.73,369076.0,11.73,11.75,11.7,11.73,369076.0
2023-11-13 10:00:00,11.73,11.79,11.7,11.79,385709.0,11.73,11.79,11.7,11.79,385709.0
2023-11-13 10:05:00,11.79,11.83,11.78,11.81,381395.0,11.79,11.83,11.78,11.81,381395.0
2023-11-13 10:10:00,11.81,11.82,11.76,11.78,377153.0,11.81,11.82,11.76,11.78,377153.0
2023-11-13 10:15:00,11.78,11.79,11.75,11.78,244295.0,11.78,11.79,11.75,11.78,244295.0
2023-11-13 10:20:00,11.78,11.78,11.75,11.76,241312.0,11.78,11.78,11.75,11.76,241312.0
2023-11-13 10:25:00,11.75,11.79,11.75,11.77,322846.0,11.75,11.79,11.75,11.77,322846.0
2023-11-13 10:30:00,11.77,11.8,11.75,11.79,445644.0,11.77,11.8,11.75,11.79,445644.0
2023-11-13 10:35:00,11.79,11.81,11.77,11.78,458123.0,11.79,11.81,11.77,11.78,458123.0
2023-11-13 10:40:00,11.78,11.79,11.73,11.74,265506.0,11.78,11.79,11.73,11.74,265506.0
2023-11-13 10:45:00,11.74,11.77,11.73,11.75,578150.0,11.74,11.77,11.73,11.75,578150.0
2023-11-13 10:50:00,11.75,11.78,11.74,11.76,296279.0,11.75,11.78,11.74,11.76,296279.0
2023-11-13 10:55:00,11.77,11.77,11.75,11.76,287080.0,11.77,11.77,11.75,11.76,287080.0
2023-11-13 11:00:00,11.76,11.77,11.74,11.76,226949.0,11.76,11.77,11.74,11.76,226949.0
2023-11-13 11:05:00,11.76,11.78,11.74,11.78,365162.0,11.76,11.78,11.74,11.78,365162.0
2023-11-13 11:10:00,11.78,11.79,11.77,11.79,133454.0,11.78,11.79,11.77,11.79,133454.0
2023-11-13 11:15:00,11.79,11.79,11.74,11.77,174542.0,11.79,11.79,11.74,11.77,174542.0
2023-11-13 11:20:00,11.77,11.77,11.75,11.77,91309.0,11.77,11.77,11.75,11.77,91309.0
2023-11-13 11:25:00,11.76,11.8,11.76,11.8,205285.0,11.76,11.8,11.76,11.8,205285.0
2023-11-13 11:30:00,11.79,11.81,11.78,11.8,214564.0,11.79,11.81,11.78,11.8,214564.0
2023-11-13 11:35:00,11.81,11.81,11.79,11.81,123953.0,11.81,11.81,11.79,11.81,123953.0
2023-11-13 11:40:00,11.81,11.83,11.8,11.83,231434.0,11.81,11.83,11.8,11.83,231434.0
2023-11-13 11:45:00,11.83,11.87,11.82,11.87,381702.0,11.83,11.87,11.82,11.87,381702.0
2023-11-13 11:50:00,11.87,11.89,11.86,11.89,362640.0,11.87,11.89,11.86,11.89,362640.0
2023-11-13 11:55:00,11.89,11.89,11.86,11.86,168111.0,11.89,11.89,11.86,11.86,168111.0
2023-11-13 12:00:00,11.86,11.88,11.83,11.84,230102.0,11.86,11.88,11.83,11.84,230102.0
2023-11-13 12:05:00,11.83,11.87,11.82,11.83,225089.0,11.83,11.87,11.82,11.83,225089.0
2023-11-13 12:10:00,11.84,11.87,11.81,11.83,270229.0,11.84,11.87,11.81,11.83,270229.0
2023-11-13 12:15:00,11.83,11.87,11.83,11.84,169320.0,11.83,11.87,11.83,11.84,169320.0
2023-11-13 12:20:00,11.84,11.87,11.83,11.87,217397.0,11.84,11.87,11.83,11.87,217397.0
2023-11-13 12:25:00,11.87,11.87,11.84,11.84,248371.0,11.87,11.87,11.84,11.84,248371.0
2023-11-13 12:30:00,11.85,11.85,11.81,11.82,161695.0,11.85,11.85,11.81,11.82,161695.0
2023-11-13 12:35:00,11.82,11.82,11.8,11.8,227823.0,11.82,11.82,11.8,11.8,227823.0
2023-11-13 12:40:00,11.8,11.82,11.79,11.82,182254.0,11.8,11.82,11.79,11.82,182254.0
2023-11-13 12:45:00,11.82,11.82,11.78,11.79,151515.0,11.82,11.82,11.78,11.79,151515.0
2023-11-13 12:50:00,11.79,11.79,11.77,11.78,204998.0,11.79,11.79,11.77,11.78,204998.0
2023-11-13 12:55:00,11.78,11.82,11.77,11.82,128253.0,11.78,11.82,11.77,11.82,128253.0
2023-11-13 13:00:00,11.82,11.82,11.81,11.82,99848.0,11.82,11.82,11.81,11.82,99848.0
2023-11-13 13:05:00,11.82,11.82,11.78,11.79,157938.0,11.82,11.82,11.78,11.79,157938.0
2023-11-13 13:10:00,11.79,11.82,11.79,11.8,145662.0,11.79,11.82,11.79,11.8,145662.0
2023-11-13 13:15:00,11.81,11.82,11.8,11.8,118608.0,11.81,11.82,11.8,11.8,118608.0
2023-11-13 13:20:00,11.8,11.81,11.78,11.81,240480.0,11.8,11.81,11.78,11.81,240480.0
2023-11-13 13:25:00,11.8,11.81,11.78,11.79,125539.0,11.8,11.81,11.78,11.79,125539.0
2023-11-13 13:30:00,11.79,11.8,11.77,11.8,114066.0,11.79,11.8,11.77,11.8,114066.0
2023-11-13 13:35:00,11.8,11.8,11.78,11.79,110695.0,11.8,11.8,11.78,11.79,110695.0
2023-11-13 13:40:00,11.78,11.82,11.78,11.81,146518.0,11.78,11.82,11.78,11.81,146518.0
2023-11-13 13:45:00,11.82,11.83,11.81,11.82,134586.0,11.82,11.83,11.81,11.82,134586.0
2023-11-13 13:50:00,11.82,11.83,11.79,11.79,141562.0,11.82,11.83,11.79,11.79,141562.0
2023-11-13 13:55:00,11.79,11.8,11.78,11.79,88254.0,11.79,11.8,11.78,11.79,88254.0
2023-11-13 14:00:00,11.79,11.8,11.78,11.79,148523.0,11.79,11.8,11.78,11.79,148523.0
2023-11-13 14:05:00,11.79,11.8,11.78,11.79,107180.0,11.79,11.8,11.78,11.79,107180.0
2023-11-13 14:10:00,11.79,11.79,11.77,11.77,59293.0,11.79,11.79,11.77,11.77,59293.0
2023-11-13 14:15:00,11.78,11.78,11.76,11.78,174830.0,11.78,11.78,11.76,11.78,174830.0
2023-11-13 14:20:00,11.78,11.79,11.76,11.79,145747.0,11.78,11.79,11.76,11.79,145747.0
2023-11-13 14:25:00,11.79,11.79,11.78,11.78,96483.0,11.79,11.79,11.78,11.78,96483.0
2023-11-13 14:30:00,11.79,11.79,11.77,11.79,126281.0,11.79,11.79,11.77,11.79,126281.0
2023-11-13 14:35:00,11.79,11.8,11.78,11.78,87877.0,11.79,11.8,11.78,11.78,87877.0
2023-11-13 14:40:00,11.79,11.79,11.78,11.79,46985.0,11.79,11.79,11.78,11.79,46985.0
2023-11-13 14:45:00,11.78,11.79,11.77,11.77,80050.0,11.78,11.79,11.77,11.77,80050.0
2023-11-13 14:50:00,11.77,11.78,11.75,11.76,169363.0,11.77,11.78,11.75,11.76,169363.0
2023-11-13 14:55:00,11.75,11.77,11.75,11.76,131892.0,11.75,11.77,11.75,11.76,131892.0
2023-11-13 15:00:00,11.75,11.78,11.75,11.77,112232.0,11.75,11.78,11.75,11.77,112232.0
2023-11-13 15:05:00,11.77,11.77,11.74,11.75,138258.0,11.77,11.77,11.74,11.75,138258.0
2023-11-13 15:10:00,11.75,11.77,11.74,11.77,144816.0,11.75,11.77,11.74,11.77,144816.0
2023-11-13 15:15:00,11.77,11.77,11.76,11.76,121206.0,11.77,11.77,11.76,11.76,121206.0
2023-11-13 15:20:00,11.77,11.78,11.75,11.76,128446.0,11.77,11.78,11.75,11.76,128446.0
2023-11-13 15:25:00,11.76,11.76,11.75,11.75,46676.0,11.76,11.76,11.75,11.75,46676.0
2023-11-13 15:30:00,11.75,11.77,11.74,11.77,216046.0,11.75,11.77,11.74,11.77,216046.0
2023-11-13 15:35:00,11.76,11.79,11.76,11.78,205624.0,11.76,11.79,11.76,11.78,205624.0
2023-11-13 15:40:00,11.79,11.79,11.78,11.79,194437.0,11.79,11.79,11.78,11.79,194437.0
2023-11-13 15:45:00,11.79,11.79,11.77,11.79,297612.0,11.79,11.79,11.77,11.79,297612.0
2023-11-13 15:50:00,11.79,11.8,11.76,11.78,464976.0,11.79,11.8,11.76,11.78,464976.0
2023-11-13 15:55:00,11.78,11.78,11.77,11.78,599590.0,11.78,11.78,11.77,11.78,599590.0
2023-11-14 09:30:00,12.15,12.19,12.11,12.13,1327919.0,12.15,12.19,12.11,12.13,1327919.0
2023-11-14 09:35:00,12.13,12.14,12.04,12.07,954344.0,12.13,12.14,12.04,12.07,954344.0
2023-11-14 09:40:00,12.08,12.15,12.07,12.14,1143664.0,12.08,12.15,12.07,12.14,1143664.0
2023-11-14 09:45:00,12.13,12.15,12.09,12.11,564451.0,12.13,12.15,12.09,12.11,564451.0
2023-11-14 09:50:00,12.11,12.16,12.08,12.14,696801.0,12.11,12.16,12.08,12.14,696801.0
2023-11-14 09:55:00,12.14,12.17,12.13,12.16,563231.0,12.14,12.17,12.13,12.16,563231.0
2023-11-14 10:00:00,12.15,12.15,12.1,12.14,473242.0,12.15,12.15,12.1,12.14,473242.0
2023-11-14 10:05:00,12.14,12.17,12.12,12.17,393954.0,12.14,12.17,12.12,12.17,393954.0
2023-11-14 10:10:00,12.16,12.18,12.13,12.15,513243.0,12.16,12.18,12.13,12.15,513243.0
2023-11-14 10:15:00,12.16,12.18,12.13,12.15,406679.0,12.16,12.18,12.13,12.15,406679.0
2023-11-14 10:20:00,12.16,12.2,12.15,12.2,534611.0,12.16,12.2,12.15,12.2,534611.0
2023-11-14 10:25:00,12.2,12.22,12.17,12.2,766063.0,12.2,12.22,12.17,12.2,766063.0
2023-11-14 10:30:00,12.2,12.22,12.17,12.19,876884.0,12.2,12.22,12.17,12.19,876884.0
2023-11-14 10:35:00,12.18,12.25,12.18,12.25,791275.0,12.18,12.25,12.18,12.25,791275.0
2023-11-14 10:40:00,12.25,12.26,12.21,12.24,740627.0,12.25,12.26,12.21,12.24,740627.0
2023-11-14 10:45:00,12.25,12.27,12.23,12.27,417003.0,12.25,12.27,12.23,12.27,417003.0
2023-11-14 10:50:00,12.27,12.28,12.23,12.25,378240.0,12.27,12.28,12.23,12.25,378240.0
2023-11-14 10:55:00,12.25,12.25,12.21,12.24,364053.0,12.25,12.25,12.21,12.24,364053.0
2023-11-14 11:00:00,12.24,12.25,12.22,12.24,323519.0,12.24,12.25,12.22,12.24,323519.0
2023-11-14 11:05:00,12.24,12.25,12.23,12.24,205584.0,12.24,12.25,12.23,12.24,205584.0
2023-11-14 11:10:00,12.25,12.27,12.24,12.27,400485.0,12.25,12.27,12.24,12.27,400485.0
2023-11-14 11:15:00,12.27,12.28,12.24,12.25,262627.0,12.27,12.28,12.24,12.25,262627.0
2023-11-14 11:20:00,12.26,12.27,12.25,12.27,157537.0,12.26,12.27,12.25,12.27,157537.0
2023-11-14 11:25:00,12.27,12.28,12.25,12.27,259277.0,12.27,12.28,12.25,12.27,259277.0
2023-11-14 11:30:00,12.26,12.28,12.26,12.27,620567.0,12.26,12.28,12.26,12.27,620567.0
2023-11-14 11:35:00,12.27,12.3,12.26,12.26,636296.0,12.27,12.3,12.26,12.26,636296.0
2023-11-14 11:40:00,12.27,12.29,12.26,12.28,285793.0,12.27,12.29,12.26,12.28,285793.0
2023-11-14 11:45:00,12.27,12.28,12.24,12.26,392378.0,12.27,12.28,12.24,12.26,392378.0
2023-11-14 11:50:00,12.26,12.27,12.25,12.27,237275.0,12.26,12.27,12.25,12.27,237275.0
2023-11-14 11:55:00,12.26,12.27,12.21,12.23,423212.0,12.26,12.27,12.21,12.23,423212.0
2023-11-14 12:00:00,12.23,12.23,12.21,12.22,463436.0,12.23,12.23,12.21,12.22,463436.0
2023-11-14 12:05:00,12.21,12.23,12.17,12.17,512149.0,12.21,12.23,12.17,12.17,512149.0
2023-11-14 12:10:00,12.18,12.18,12.16,12.17,194073.0,12.18,12.18,12.16,12.17,194073.0
2023-11-14 12:15:00,12.17,12.17,12.13,12.14,312985.0,12.17,12.17,12.13,12.14,312985.0
2023-11-14 12:20:00,12.15,12.15,12.11,12.13,401092.0,12.15,12.15,12.11,12.13,401092.0
2023-11-14 12:25:00,12.14,12.15,12.12,12.15,324980.0,12.14,12.15,12.12,12.15,324980.0
2023-11-14 12:30:00,12.15,12.18,12.14,12.17,317174.0,12.15,12.18,12.14,12.17,317174.0
2023-11-14 12:35:00,12.17,12.19,12.16,12.19,302957.0,12.17,12.19,12.16,12.19,302957.0
2023-11-14 12:40:00,12.19,12.21,12.18,12.2,164360.0,12.19,12.21,12.18,12.2,164360.0
2023-11-14 12:45:00,12.2,12.22,12.19,12.22,157347.0,12.2,12.22,12.19,12.22,157347.0
2023-11-14 12:50:00,12.21,12.23,12.21,12.23,89067.0,12.21,12.23,12.21,12.23,89067.0
2023-11-14 12:55:00,12.23,12.23,12.21,12.22,189205.0,12.23,12.23,12.21,12.22,189205.0
2023-11-14 13:00:00,12.22,12.24,12.21,12.24,298751.0,12.22,12.24,12.21,12.24,298751.0
2023-11-14 13:05:00,12.23,12.25,12.22,12.24,402749.0,12.23,12.25,12.22,12.24,402749.0
2023-11-14 13:10:00,12.24,12.24,12.21,12.21,277500.0,12.24,12.24,12.21,12.21,277500.0
2023-11-14 13:15:00,12.21,12.23,12.21,12.23,227491.0,12.21,12.23,12.21,12.23,227491.0
2023-11-14 13:20:00,12.23,12.23,12.22,12.22,57179.0,12.23,12.23,12.22,12.22,57179.0
2023-11-14 13:25:00,12.23,12.25,12.22,12.25,212970.0,12.23,12.25,12.22,12.25,212970.0
2023-11-14 13:30:00,12.25,12.27,12.24,12.26,397408.0,12.25,12.27,12.24,12.26,397408.0
2023-11-14 13:35:00,12.26,12.29,12.25,12.28,550243.0,12.26,12.29,12.25,12.28,550243.0
2023-11-14 13:40:00,12.28,12.28,12.23,12.23,431575.0,12.28,12.28,12.23,12.23,431575.0
2023-11-14 13:45:00,12.23,12.26,12.22,12.25,438588.0,12.23,12.26,12.22,12.25,438588.0
2023-11-14 13:50:00,12.25,12.25,12.23,12.23,151376.0,12.25,12.25,12.23,12.23,151376.0
2023-11-14 13:55:00,12.24,12.26,12.22,12.26,434993.0,12.24,12.26,12.22,12.26,434993.0
2023-11-14 14:00:00,12.26,12.27,12.25,12.27,160785.0,12.26,12.27,12.25,12.27,160785.0
2023-11-14 14:05:00,12.27,12.28,12.24,12.26,687243.0,12.27,12.28,12.24,12.26,687243.0
2023-11-14 14:10:00,12.27,12.27,12.24,12.27,270926.0,12.27,12.27,12.24,12.27,270926.0
2023-11-14 14:15:00,12.27,12.27,12.26,12.27,87645.0,12.27,12.27,12.26,12.27,87645.0
2023-11-14 14:20:00,12.27,12.27,12.25,12.26,96713.0,12.27,12.27,12.25,12.26,96713.0
2023-11-14 14:25:00,12.26,12.26,12.24,12.25,125843.0,12.26,12.26,12.24,12.25,125843.0
2023-11-14 14:30:00,12.26,12.28,12.25,12.28,150484.0,12.26,12.28,12.25,12.28,150484.0
2023-11-14 14:35:00,12.28,12.28,12.25,12.26,287738.0,12.28,12.28,12.25,12.26,287738.0
2023-11-14 14:40:00,12.26,12.26,12.25,12.26,154436.0,12.26,12.26,12.25,12.26,154436.0
2023-11-14 14:45:00,12.26,12.27,12.24,12.25,313335.0,12.26,12.27,12.24,12.25,313335.0
2023-11-14 14:50:00,12.26,12.27,12.25,12.27,173641.0,12.26,12.27,12.25,12.27,173641.0
2023-11-14 14:55:00,12.27,12.27,12.26,12.27,128621.0,12.27,12.27,12.26,12.27,128621.0
2023-11-14 15:00:00,12.27,12.27,12.26,12.27,186285.0,12.27,12.27,12.26,12.27,186285.0
2023-11-14 15:05:00,12.27,12.29,12.25,12.26,561992.0,12.27,12.29,12.25,12.26,561992.0
2023-11-14 15:10:00,12.25,12.27,12.24,12.26,402065.0,12.25,12.27,12.24,12.26,402065.0
2023-11-14 15:15:00,12.25,12.27,12.25,12.26,171932.0,12.25,12.27,12.25,12.26,171932.0
2023-11-14 15:20:00,12.26,12.28,12.25,12.26,508274.0,12.26,12.28,12.25,12.26,508274.0
2023-11-14 15:25:00,12.27,12.27,12.26,12.27,266510.0,12.27,12.27,12.26,12.27,266510.0
2023-11-14 15:30:00,12.27,12.28,12.26,12.28,335401.0,12.27,12.28,12.26,12.28,335401.0
2023-11-14 15:35:00,12.28,12.29,12.26,12.26,499284.0,12.28,12.29,12.26,12.26,499284.0
2023-11-14 15:40:00,12.27,12.28,12.26,12.27,339697.0,12.27,12.28,12.26,12.27,339697.0
2023-11-14 15:45:00,12.28,12.28,12.25,12.26,357397.0,12.28,12.28,12.25,12.26,357397.0
2023-11-14 15:50:00,12.25,12.26,12.23,12.24,852704.0,12.25,12.26,12.23,12.24,852704.0
2023-11-14 15:55:00,12.25,12.26,12.23,12.24,1615697.0,12.25,12.26,12.23,12.24,1615697.0
2023-11-15 09:30:00,12.35,12.44,12.35,12.41,861030.0,12.35,12.44,12.35,12.41,861030.0
2023-11-15 09:35:00,12.41,12.44,12.36,12.42,530477.0,12.41,12.44,12.36,12.42,530477.0
2023-11-15 09:40:00,12.43,12.44,12.38,12.43,445454.0,12.43,12.44,12.38,12.43,445454.0
2023-11-15 09:45:00,12.43,12.48,12.41,12.46,411124.0,12.43,12.48,12.41,12.46,411124.0
2023-11-15 09:50:00,12.46,12.52,12.44,12.47,1240074.0,12.46,12.52,12.44,12.47,1240074.0
2023-11-15 09:55:00,12.46,12.51,12.43,12.5,512484.0,12.46,12.51,12.43,12.5,512484.0
2023-11-15 10:00:00,12.51,12.55,12.5,12.52,778753.0,12.51,12.55,12.5,12.52,778753.0
2023-11-15 10:05:00,12.52,12.55,12.51,12.55,417056.0,12.52,12.55,12.51,12.55,417056.0
2023-11-15 10:10:00,12.55,12.6,12.54,12.6,473472.0,12.55,12.6,12.54,12.6,473472.0
2023-11-15 10:15:00,12.6,12.66,12.59,12.62,938135.0,12.6,12.66,12.59,12.62,938135.0
2023-11-15 10:20:00,12.63,12.65,12.6,12.65,678127.0,12.63,12.65,12.6,12.65,678127.0
2023-11-15 10:25:00,12.65,12.68,12.64,12.68,728099.0,12.65,12.68,12.64,12.68,728099.0
2023-11-15 10:30:00,12.68,12.72,12.65,12.7,783711.0,12.68,12.72,12.65,12.7,783711.0
2023-11-15 10:35:00,12.71,12.71,12.64,12.67,665643.0,12.71,12.71,12.64,12.67,665643.0
2023-11-15 10:40:00,12.67,12.67,12.61,12.65,538538.0,12.67,12.67,12.61,12.65,538538.0
2023-11-15 10:45:00,12.65,12.65,12.58,12.65,623746.0,12.65,12.65,12.58,12.65,623746.0
2023-11-15 10:50:00,12.65,12.68,12.64,12.68,614080.0,12.65,12.68,12.64,12.68,614080.0
2023-11-15 10:55:00,12.68,12.68,12.61,12.62,421997.0,12.68,12.68,12.61,12.62,421997.0
2023-11-15 11:00:00,12.62,12.64,12.61,12.62,443151.0,12.62,12.64,12.61,12.62,443151.0
2023-11-15 11:05:00,12.62,12.62,12.57,12.6,291697.0,12.62,12.62,12.57,12.6,291697.0
2023-11-15 11:10:00,12.6,12.62,12.57,12.59,584376.0,12.6,12.62,12.57,12.59,584376.0
2023-11-15 11:15:00,12.59,12.6,12.56,12.58,373392.0,12.59,12.6,12.56,12.58,373392.0
2023-11-15 11:20:00,12.58,12.58,12.54,12.57,370920.0,12.58,12.58,12.54,12.57,370920.0
2023-11-15 11:25:00,12.56,12.57,12.54,12.54,309241.0,12.56,12.57,12.54,12.54,309241.0
2023-11-15 11:30:00,12.54,12.56,12.52,12.53,551682.0,12.54,12.56,12.52,12.53,551682.0
2023-11-15 11:35:00,12.53,12.53,12.47,12.49,594280.0,12.53,12.53,12.47,12.49,594280.0
2023-11-15 11:40:00,12.48,12.49,12.45,12.46,431613.0,12.48,12.49,12.45,12.46,431613.0
2023-11-15 11:45:00,12.47,12.5,12.46,12.5,225495.0,12.47,12.5,12.46,12.5,225495.0
2023-11-15 11:50:00,12.5,12.51,12.47,12.49,431311.0,12.5,12.51,12.47,12.49,431311.0
2023-11-15 11:55:00,12.49,12.49,12.45,12.46,236840.0,12.49,12.49,12.45,12.46,236840.0
2023-11-15 12:00:00,12.46,12.51,12.46,12.49,438838.0,12.46,12.51,12.46,12.49,438838.0
2023-11-15 12:05:00,12.49,12.52,12.48,12.5,490078.0,12.49,12.52,12.48,12.5,490078.0
2023-11-15 12:10:00,12.5,12.52,12.48,12.52,293061.0,12.5,12.52,12.48,12.52,293061.0
2023-11-15 12:15:00,12.52,12.54,12.5,12.53,235476.0,12.52,12.54,12.5,12.53,235476.0
2023-11-15 12:20:00,12.53,12.55,12.52,12.55,166762.0,12.53,12.55,12.52,12.55,166762.0
2023-11-15 12:25:00,12.55,12.56,12.53,12.55,325941.0,12.55,12.56,12.53,12.55,325941.0
2023-11-15 12:30:00,12.55,12.57,12.52,12.55,451565.0,12.55,12.57,12.52,12.55,451565.0
2023-11-15 12:35:00,12.55,12.57,12.55,12.57,178432.0,12.55,12.57,12.55,12.57,178432.0
2023-11-15 12:40:00,12.57,12.57,12.52,12.53,322994.0,12.57,12.57,12.52,12.53,322994.0
2023-11-15 12:45:00,12.53,12.53,12.5,12.51,210198.0,12.53,12.53,12.5,12.51,210198.0
2023-11-15 12:50:00,12.5,12.51,12.49,12.5,246902.0,12.5,12.51,12.49,12.5,246902.0
2023-11-15 12:55:00,12.49,12.51,12.49,12.5,156225.0,12.49,12.51,12.49,12.5,156225.0
2023-11-15 13:00:00,12.5,12.51,12.47,12.47,171831.0,12.5,12.51,12.47,12.47,171831.0
2023-11-15 13:05:00,12.48,12.48,12.43,12.44,249570.0,12.48,12.48,12.43,12.44,249570.0
2023-11-15 13:10:00,12.44,12.45,12.42,12.44,357578.0,12.44,12.45,12.42,12.44,357578.0
2023-11-15 13:15:00,12.43,12.44,12.4,12.42,536712.0,12.43,12.44,12.4,12.42,536712.0
2023-11-15 13:20:00,12.42,12.42,12.38,12.4,405001.0,12.42,12.42,12.38,12.4,405001.0
2023-11-15 13:25:00,12.4,12.45,12.39,12.45,376902.0,12.4,12.45,12.39,12.45,376902.0
2023-11-15 13:30:00,12.45,12.46,12.44,12.46,215120.0,12.45,12.46,12.44,12.46,215120.0
2023-11-15 13:35:00,12.46,12.47,12.44,12.46,264743.0,12.46,12.47,12.44,12.46,264743.0
2023-11-15 13:40:00,12.46,12.48,12.45,12.46,224077.0,12.46,12.48,12.45,12.46,224077.0
2023-11-15 13:45:00,12.46,12.49,12.45,12.48,313503.0,12.46,12.49,12.45,12.48,313503.0
2023-11-15 13:50:00,12.48,12.48,12.45,12.46,320245.0,12.48,12.48,12.45,12.46,320245.0
2023-11-15 13:55:00,12.46,12.47,12.44,12.46,290201.0,12.46,12.47,12.44,12.46,290201.0
2023-11-15 14:00:00,12.46,12.48,12.45,12.48,216417.0,12.46,12.48,12.45,12.48,216417.0
2023-11-15 14:05:00,12.48,12.48,12.46,12.46,235358.0,12.48,12.48,12.46,12.46,235358.0
2023-11-15 14:10:00,12.46,12.47,12.45,12.46,126474.0,12.46,12.47,12.45,12.46,126474.0
2023-11-15 14:15:00,12.46,12.47,12.43,12.45,368430.0,12.46,12.47,12.43,12.45,368430.0
2023-11-15 14:20:00,12.44,12.45,12.42,12.44,324418.0,12.44,12.45,12.42,12.44,324418.0
2023-11-15 14:25:00,12.44,12.46,12.43,12.46,313715.0,12.44,12.46,12.43,12.46,313715.0
2023-11-15 14:30:00,12.46,12.48,12.44,12.45,371520.0,12.46,12.48,12.44,12.45,371520.0
2023-11-15 14:35:00,12.45,12.45,12.44,12.45,99984.0,12.45,12.45,12.44,12.45,99984.0
2023-11-15 14:40:00,12.45,12.48,12.45,12.45,296061.0,12.45,12.48,12.45,12.45,296061.0
2023-11-15 14:45:00,12.46,12.48,12.45,12.48,239766.0,12.46,12.48,12.45,12.48,239766.0
2023-11-15 14:50:00,12.48,12.5,12.47,12.49,258542.0,12.48,12.5,12.47,12.49,258542.0
2023-11-15 14:55:00,12.49,12.49,12.47,12.48,63133.0,12.49,12.49,12.47,12.48,63133.0
2023-11-15 15:00:00,12.47,12.51,12.46,12.47,342328.0,12.47,12.51,12.46,12.47,342328.0
2023-11-15 15:05:00,12.48,12.5,12.47,12.5,200787.0,12.48,12.5,12.47,12.5,200787.0
2023-11-15 15:10:00,12.5,12.51,12.49,12.51,121408.0,12.5,12.51,12.49,12.51,121408.0
2023-11-15 15:15:00,12.5,12.51,12.47,12.48,302221.0,12.5,12.51,12.47,12.48,302221.0
2023-11-15 15:20:00,12.48,12.49,12.47,12.47,191373.0,12.48,12.49,12.47,12.47,191373.0
2023-11-15 15:25:00,12.47,12.48,12.47,12.47,133384.0,12.47,12.48,12.47,12.47,133384.0
2023-11-15 15:30:00,12.48,12.5,12.47,12.48,486592.0,12.48,12.5,12.47,12.48,486592.0
2023-11-15 15:35:00,12.49,12.5,12.48,12.49,265649.0,12.49,12.5,12.48,12.49,265649.0
2023-11-15 15:40:00,12.49,12.49,12.46,12.46,207871.0,12.49,12.49,12.46,12.46,207871.0
2023-11-15 15:45:00,12.46,12.47,12.43,12.44,346068.0,12.46,12.47,12.43,12.44,346068.0
2023-11-15 15:50:00,12.43,12.45,12.42,12.43,650773.0,12.43,12.45,12.42,12.43,650773.0
2023-11-15 15:55:00,12.43,12.45,12.42,12.44,1555535.0,12.43,12.45,12.42,12.44,1555535.0
2023-11-16 09:30:00,12.42,12.5,12.4,12.48,764729.0,12.42,12.5,12.4,12.48,764729.0
2023-11-16 09:35:00,12.48,12.49,12.42,12.49,442076.0,12.48,12.49,12.42,12.49,442076.0
2023-11-16 09:40:00,12.48,12.51,12.45,12.46,470122.0,12.48,12.51,12.45,12.46,470122.0
2023-11-16 09:45:00,12.46,12.58,12.46,12.57,496567.0,12.46,12.58,12.46,12.57,496567.0
2023-11-16 09:50:00,12.57,12.6,12.52,12.53,654122.0,12.57,12.6,12.52,12.53,654122.0
2023-11-16 09:55:00,12.53,12.53,12.47,12.51,595021.0,12.53,12.53,12.47,12.51,595021.0
2023-11-16 10:00:00,12.51,12.53,12.49,12.5,300590.0,12.51,12.53,12.49,12.5,300590.0
2023-11-16 10:05:00,12.49,12.52,12.47,12.48,334714.0,12.49,12.52,12.47,12.48,334714.0
2023-11-16 10:10:00,12.48,12.48,12.44,12.44,392943.0,12.48,12.48,12.44,12.44,392943.0
2023-11-16 10:15:00,12.44,12.45,12.41,12.43,335435.0,12.44,12.45,12.41,12.43,335435.0
2023-11-16 10:20:00,12.43,12.44,12.4,12.44,478701.0,12.43,12.44,12.4,12.44,478701.0
2023-11-16 10:25:00,12.44,12.47,12.43,12.46,397560.0,12.44,12.47,12.43,12.46,397560.0
2023-11-16 10:30:00,12.46,12.52,12.45,12.48,580877.0,12.46,12.52,12.45,12.48,580877.0
2023-11-16 10:35:00,12.47,12.48,12.4,12.41,496108.0,12.47,12.48,12.4,12.41,496108.0
2023-11-16 10:40:00,12.41,12.42,12.36,12.37,585606.0,12.41,12.42,12.36,12.37,585606.0
2023-11-16 10:45:00,12.37,12.39,12.36,12.39,408166.0,12.37,12.39,12.36,12.39,408166.0
2023-11-16 10:50:00,12.38,12.39,12.34,12.36,655636.0,12.38,12.39,12.34,12.36,655636.0
2023-11-16 10:55:00,12.36,12.39,12.36,12.38,385898.0,12.36,12.39,12.36,12.38,385898.0
2023-11-16 11:00:00,12.38,12.4,12.36,12.38,492132.0,12.38,12.4,12.36,12.38,492132.0
2023-11-16 11:05:00,12.37,12.37,12.33,12.34,409267.0,12.37,12.37,12.33,12.34,409267.0
2023-11-16 11:10:00,12.34,12.34,12.27,12.29,616690.0,12.34,12.34,12.27,12.29,616690.0
2023-11-16 11:15:00,12.29,12.3,12.23,12.24,774509.0,12.29,12.3,12.23,12.24,774509.0
2023-11-16 11:20:00,12.23,12.24,12.18,12.21,1197844.0,12.23,12.24,12.18,12.21,1197844.0
2023-11-16 11:25:00,12.21,12.25,12.2,12.23,535281.0,12.21,12.25,12.2,12.23,535281.0
2023-11-16 11:30:00,12.24,12.25,12.2,12.23,859175.0,12.24,12.25,12.2,12.23,859175.0
2023-11-16 11:35:00,12.23,12.24,12.16,12.18,1048080.0,12.23,12.24,12.16,12.18,1048080.0
2023-11-16 11:40:00,12.18,12.19,12.16,12.17,411407.0,12.18,12.19,12.16,12.17,411407.0
2023-11-16 11:45:00,12.17,12.21,12.17,12.2,405782.0,12.17,12.21,12.17,12.2,405782.0
2023-11-16 11:50:00,12.2,12.21,12.18,12.2,238325.0,12.2,12.21,12.18,12.2,238325.0
2023-11-16 11:55:00,12.19,12.2,12.18,12.19,126185.0,12.19,12.2,12.18,12.19,126185.0
2023-11-16 12:00:00,12.18,12.25,12.18,12.25,570508.0,12.18,12.25,12.18,12.25,570508.0
2023-11-16 12:05:00,12.25,12.27,12.23,12.25,385326.0,12.25,12.27,12.23,12.25,385326.0
2023-11-16 12:10:00,12.24,12.26,12.23,12.26,347838.0,12.24,12.26,12.23,12.26,347838.0
2023-11-16 12:15:00,12.25,12.28,12.25,12.26,300219.0,12.25,12.28,12.25,12.26,300219.0
2023-11-16 12:20:00,12.26,12.27,12.25,12.27,237696.0,12.26,12.27,12.25,12.27,237696.0
2023-11-16 12:25:00,12.27,12.27,12.26,12.27,63057.0,12.27,12.27,12.26,12.27,63057.0
2023-11-16 12:30:00,12.27,12.27,12.23,12.25,526874.0,12.27,12.27,12.23,12.25,526874.0
2023-11-16 12:35:00,12.25,12.27,12.24,12.27,416680.0,12.25,12.27,12.24,12.27,416680.0
2023-11-16 12:40:00,12.27,12.3,12.26,12.28,334649.0,12.27,12.3,12.26,12.28,334649.0
2023-11-16 12:45:00,12.29,12.31,12.27,12.3,525763.0,12.29,12.31,12.27,12.3,525763.0
2023-11-16 12:50:00,12.29,12.3,12.26,12.29,223993.0,12.29,12.3,12.26,12.29,223993.0
2023-11-16 12:55:00,12.29,12.3,12.28,12.29,120030.0,12.29,12.3,12.28,12.29,120030.0
2023-11-16 13:00:00,12.29,12.3,12.27,12.28,363731.0,12.29,12.3,12.27,12.28,363731.0
2023-11-16 13:05:00,12.27,12.28,12.25,12.27,206459.0,12.27,12.28,12.25,12.27,206459.0
2023-11-16 13:10:00,12.27,12.27,12.25,12.27,206108.0,12.27,12.27,12.25,12.27,206108.0
2023-11-16 13:15:00,12.27,12.3,12.26,12.26,407375.0,12.27,12.3,12.26,12.26,407375.0
2023-11-16 13:20:00,12.26,12.28,12.25,12.28,346395.0,12.26,12.28,12.25,12.28,346395.0
2023-11-16 13:25:00,12.28,12.3,12.27,12.29,439101.0,12.28,12.3,12.27,12.29,439101.0
2023-11-16 13:30:00,12.29,12.3,12.27,12.28,223712.0,12.29,12.3,12.27,12.28,223712.0
2023-11-16 13:35:00,12.28,12.31,12.27,12.29,379340.0,12.28,12.31,12.27,12.29,379340.0
2023-11-16 13:40:00,12.29,12.29,12.24,12.25,394055.0,12.29,12.29,12.24,12.25,394055.0
2023-11-16 13:45:00,12.24,12.25,12.22,12.23,437588.0,12.24,12.25,12.22,12.23,437588.0
2023-11-16 13:50:00,12.23,12.23,12.19,12.2,357958.0,12.23,12.23,12.19,12.2,357958.0
2023-11-16 13:55:00,12.2,12.22,12.19,12.21,329778.0,12.2,12.22,12.19,12.21,329778.0
2023-11-16 14:00:00,12.21,12.23,12.2,12.23,122257.0,12.21,12.23,12.2,12.23,122257.0
2023-11-16 14:05:00,12.23,12.24,12.22,12.23,209849.0,12.23,12.24,12.22,12.23,209849.0
2023-11-16 14:10:00,12.23,12.23,12.2,12.2,214005.0,12.23,12.23,12.2,12.2,214005.0
2023-11-16 14:15:00,12.21,12.22,12.2,12.21,192637.0,12.21,12.22,12.2,12.21,192637.0
2023-11-16 14:20:00,12.21,12.21,12.18,12.19,211303.0,12.21,12.21,12.18,12.19,211303.0
2023-11-16 14:25:00,12.19,12.19,12.17,12.17,224108.0,12.19,12.19,12.17,12.17,224108.0
2023-11-16 14:30:00,12.18,12.19,12.16,12.19,302775.0,12.18,12.19,12.16,12.19,302775.0
2023-11-16 14:35:00,12.19,12.2,12.17,12.18,351740.0,12.19,12.2,12.17,12.18,351740.0
2023-11-16 14:40:00,12.18,12.2,12.17,12.19,268853.0,12.18,12.2,12.17,12.19,268853.0
2023-11-16 14:45:00,12.2,12.23,12.19,12.23,346216.0,12.2,12.23,12.19,12.23,346216.0
2023-11-16 14:50:00,12.23,12.24,12.21,12.21,235786.0,12.23,12.24,12.21,12.21,235786.0
2023-11-16 14:55:00,12.21,12.26,12.21,12.25,416713.0,12.21,12.26,12.21,12.25,416713.0
2023-11-16 15:00:00,12.25,12.26,12.23,12.25,234789.0,12.25,12.26,12.23,12.25,234789.0
2023-11-16 15:05:00,12.26,12.26,12.24,12.25,111827.0,12.26,12.26,12.24,12.25,111827.0
2023-11-16 15:10:00,12.25,12.28,12.25,12.28,339772.0,12.25,12.28,12.25,12.28,339772.0
2023-11-16 15:15:00,12.27,12.28,12.27,12.27,93617.0,12.27,12.28,12.27,12.27,93617.0
2023-11-16 15:20:00,12.28,12.29,12.24,12.25,379179.0,12.28,12.29,12.24,12.25,379179.0
2023-11-16 15:25:00,12.25,12.25,12.22,12.23,202951.0,12.25,12.25,12.22,12.23,202951.0
2023-11-16 15:30:00,12.23,12.23,12.19,12.21,291084.0,12.23,12.23,12.19,12.21,291084.0
2023-11-16 15:35:00,12.2,12.21,12.19,12.21,310814.0,12.2,12.21,12.19,12.21,310814.0
2023-11-16 15:40:00,12.2,12.22,12.19,12.21,336968.0,12.2,12.22,12.19,12.21,336968.0
2023-11-16 15:45:00,12.21,12.21,12.18,12.21,591514.0,12.21,12.21,12.18,12.21,591514.0
2023-11-16 15:50:00,12.2,12.21,12.18,12.19,409574.0,12.2,12.21,12.18,12.19,409574.0
2023-11-16 15:55:00,12.19,12.21,12.18,12.21,1102555.0,12.19,12.21,12.18,12.21,1102555.0
2023-11-17 09:30:00,12.27,12.29,12.21,12.25,870161.0,12.27,12.29,12.21,12.25,870161.0
2023-11-17 09:35:00,12.25,12.26,12.17,12.2,536957.0,12.25,12.26,12.17,12.2,536957.0
2023-11-17 09:40:00,12.2,12.23,12.17,12.21,249615.0,12.2,12.23,12.17,12.21,249615.0
2023-11-17 09:45:00,12.21,12.24,12.18,12.21,257784.0,12.21,12.24,12.18,12.21,257784.0
2023-11-17 09:50:00,12.21,12.21,12.15,12.18,296908.0,12.21,12.21,12.15,12.18,296908.0
2023-11-17 09:55:00,12.18,12.24,12.17,12.24,316131.0,12.18,12.24,12.17,12.24,316131.0
2023-11-17 10:00:00,12.24,12.24,12.2,12.23,258486.0,12.24,12.24,12.2,12.23,258486.0
2023-11-17 10:05:00,12.23,12.26,12.21,12.25,328105.0,12.23,12.26,12.21,12.25,328105.0
2023-11-17 10:10:00,12.25,12.27,12.23,12.26,483961.0,12.25,12.27,12.23,12.26,483961.0
2023-11-17 10:15:00,12.26,12.27,12.23,12.24,331569.0,12.26,12.27,12.23,12.24,331569.0
2023-11-17 10:20:00,12.24,12.26,12.22,12.26,205328.0,12.24,12.26,12.22,12.26,205328.0
2023-11-17 10:25:00,12.26,12.29,12.25,12.28,287031.0,12.26,12.29,12.25,12.28,287031.0
2023-11-17 10:30:00,12.28,12.29,12.21,12.23,441250.0,12.28,12.29,12.21,12.23,441250.0
2023-11-17 10:35:00,12.24,12.25,12.2,12.2,532280.0,12.24,12.25,12.2,12.2,532280.0
2023-11-17 10:40:00,12.21,12.26,12.2,12.25,576839.0,12.21,12.26,12.2,12.25,576839.0
2023-11-17 10:45:00,12.25,12.26,12.23,12.25,302160.0,12.25,12.26,12.23,12.25,302160.0
2023-11-17 10:50:00,12.25,12.28,12.24,12.28,312859.0,12.25,12.28,12.24,12.28,312859.0
2023-11-17 10:55:00,12.28,12.28,12.25,12.27,285008.0,12.28,12.28,12.25,12.27,285008.0
2023-11-17 11:00:00,12.27,12.28,12.24,12.25,234834.0,12.27,12.28,12.24,12.25,234834.0
2023-11-17 11:05:00,12.25,12.25,12.22,12.25,324815.0,12.25,12.25,12.22,12.25,324815.0
2023-11-17 11:10:00,12.25,12.26,12.24,12.26,63626.0,12.25,12.26,12.24,12.26,63626.0
2023-11-17 11:15:00,12.26,12.26,12.24,12.25,103013.0,12.26,12.26,12.24,12.25,103013.0
2023-11-17 11:20:00,12.25,12.26,12.24,12.24,128744.0,12.25,12.26,12.24,12.24,128744.0
2023-11-17 11:25:00,12.25,12.25,12.2,12.21,449186.0,12.25,12.25,12.2,12.21,449186.0
2023-11-17 11:30:00,12.22,12.22,12.2,12.21,228336.0,12.22,12.22,12.2,12.21,228336.0
2023-11-17 11:35:00,12.21,12.26,12.21,12.24,415962.0,12.21,12.26,12.21,12.24,415962.0
2023-11-17 11:40:00,12.24,12.25,12.23,12.25,132896.0,12.24,12.25,12.23,12.25,132896.0
2023-11-17 11:45:00,12.25,12.26,12.24,12.25,107971.0,12.25,12.26,12.24,12.25,107971.0
2023-11-17 11:50:00,12.25,12.25,12.21,12.21,139472.0,12.25,12.25,12.21,12.21,139472.0
2023-11-17 11:55:00,12.21,12.22,12.2,12.22,120825.0,12.21,12.22,12.2,12.22,120825.0
2023-11-17 12:00:00,12.21,12.24,12.21,12.21,341463.0,12.21,12.24,12.21,12.21,341463.0
2023-11-17 12:05:00,12.21,12.24,12.2,12.2,240750.0,12.21,12.24,12.2,12.2,240750.0
2023-11-17 12:10:00,12.21,12.22,12.2,12.22,393278.0,12.21,12.22,12.2,12.22,393278.0
2023-11-17 12:15:00,12.22,12.23,12.21,12.23,166242.0,12.22,12.23,12.21,12.23,166242.0
2023-11-17 12:20:00,12.23,12.23,12.22,12.23,85607.0,12.23,12.23,12.22,12.23,85607.0
2023-11-17 12:25:00,12.22,12.23,12.2,12.21,171493.0,12.22,12.23,12.2,12.21,171493.0
2023-11-17 12:30:00,12.21,12.21,12.19,12.19,231511.0,12.21,12.21,12.19,12.19,231511.0
2023-11-17 12:35:00,12.19,12.22,12.19,12.21,158680.0,12.19,12.22,12.19,12.21,158680.0
2023-11-17 12:40:00,12.21,12.23,12.21,12.23,129929.0,12.21,12.23,12.21,12.23,129929.0
2023-11-17 12:45:00,12.23,12.23,12.22,12.23,32214.0,12.23,12.23,12.22,12.23,32214.0
2023-11-17 12:50:00,12.23,12.23,12.22,12.22,24342.0,12.23,12.23,12.22,12.22,24342.0
2023-11-17 12:55:00,12.23,12.24,12.22,12.24,64904.0,12.23,12.24,12.22,12.24,64904.0
2023-11-17 13:00:00,12.24,12.25,12.22,12.22,306883.0,12.24,12.25,12.22,12.22,306883.0
2023-11-17 13:05:00,12.22,12.24,12.22,12.23,117677.0,12.22,12.24,12.22,12.23,117677.0
2023-11-17 13:10:00,12.23,12.23,12.22,12.23,131417.0,12.23,12.23,12.22,12.23,131417.0
2023-11-17 13:15:00,12.23,12.25,12.22,12.24,189439.0,12.23,12.25,12.22,12.24,189439.0
2023-11-17 13:20:00,12.24,12.24,12.21,12.21,175404.0,12.24,12.24,12.21,12.21,175404.0
2023-11-17 13:25:00,12.21,12.22,12.19,12.2,240173.0,12.21,12.22,12.19,12.2,240173.0
2023-11-17 13:30:00,12.2,12.21,12.19,12.2,326647.0,12.2,12.21,12.19,12.2,326647.0
2023-11-17 13:35:00,12.2,12.2,12.18,12.19,336028.0,12.2,12.2,12.18,12.19,336028.0
2023-11-17 13:40:00,12.19,12.2,12.17,12.17,263444.0,12.19,12.2,12.17,12.17,263444.0
2023-11-17 13:45:00,12.18,12.18,12.16,12.17,229463.0,12.18,12.18,12.16,12.17,229463.0
2023-11-17 13:50:00,12.17,12.18,12.16,12.17,171196.0,12.17,12.18,12.16,12.17,171196.0
2023-11-17 13:55:00,12.17,12.2,12.16,12.19,424744.0,12.17,12.2,12.16,12.19,424744.0
2023-11-17 14:00:00,12.19,12.21,12.18,12.19,311909.0,12.19,12.21,12.18,12.19,311909.0
2023-11-17 14:05:00,12.19,12.19,12.16,12.17,241017.0,12.19,12.19,12.16,12.17,241017.0
2023-11-17 14:10:00,12.17,12.17,12.14,12.15,267035.0,12.17,12.17,12.14,12.15,267035.0
2023-11-17 14:15:00,12.15,12.17,12.14,12.16,723354.0,12.15,12.17,12.14,12.16,723354.0
2023-11-17 14:20:00,12.16,12.16,12.14,12.15,97457.0,12.16,12.16,12.14,12.15,97457.0
2023-11-17 14:25:00,12.14,12.16,12.14,12.16,147854.0,12.14,12.16,12.14,12.16,147854.0
2023-11-17 14:30:00,12.15,12.18,12.15,12.18,167421.0,12.15,12.18,12.15,12.18,167421.0
2023-11-17 14:35:00,12.18,12.19,12.17,12.18,333695.0,12.18,12.19,12.17,12.18,333695.0
2023-11-17 14:40:00,12.19,12.19,12.17,12.17,139771.0,12.19,12.19,12.17,12.17,139771.0
2023-11-17 14:45:00,12.17,12.18,12.14,12.16,453757.0,12.17,12.18,12.14,12.16,453757.0
2023-11-17 14:50:00,12.16,12.2,12.15,12.2,265871.0,12.16,12.2,12.15,12.2,265871.0
2023-11-17 14:55:00,12.2,12.21,12.19,12.2,153571.0,12.2,12.21,12.19,12.2,153571.0
2023-11-17 15:00:00,12.2,12.2,12.18,12.19,117265.0,12.2,12.2,12.18,12.19,117265.0
2023-11-17 15:05:00,12.19,12.21,12.18,12.2,348557.0,12.19,12.21,12.18,12.2,348557.0
2023-11-17 15:10:00,12.2,12.22,12.19,12.21,281454.0,12.2,12.22,12.19,12.21,281454.0
2023-11-17 15:15:00,12.21,12.23,12.21,12.23,126963.0,12.21,12.23,12.21,12.23,126963.0
2023-11-17 15:20:00,12.23,12.25,12.22,12.25,205140.0,12.23,12.25,12.22,12.25,205140.0
2023-11-17 15:25:00,12.25,12.26,12.23,12.25,352554.0,12.25,12.26,12.23,12.25,352554.0
2023-11-17 15:30:00,12.24,12.25,12.22,12.24,412797.0,12.24,12.25,12.22,12.24,412797.0
2023-11-17 15:35:00,12.24,12.26,12.23,12.25,254249.0,12.24,12.26,12.23,12.25,254249.0
2023-11-17 15:40:00,12.24,12.26,12.24,12.26,348010.0,12.24,12.26,12.24,12.26,348010.0
2023-11-17 15:45:00,12.26,12.28,12.25,12.28,458337.0,12.26,12.28,12.25,12.28,458337.0
2023-11-17 15:50:00,12.28,12.3,12.27,12.29,1013453.0,12.28,12.3,12.27,12.29,1013453.0
2023-11-17 15:55:00,12.3,12.31,12.28,12.29,1421239.0,12.3,12.31,12.28,12.29,1421239.0
2023-11-20 09:30:00,12.24,12.25,12.17,12.2,729890.0,12.24,12.25,12.17,12.2,729890.0
2023-11-20 09:35:00,12.19,12.27,12.17,12.26,540295.0,12.19,12.27,12.17,12.26,540295.0
2023-11-20 09:40:00,12.26,12.32,12.25,12.31,372985.0,12.26,12.32,12.25,12.31,372985.0
2023-11-20 09:45:00,12.3,12.37,12.3,12.3,705562.0,12.3,12.37,12.3,12.3,705562.0
2023-11-20 09:50:00,12.3,12.31,12.24,12.25,304102.0,12.3,12.31,12.24,12.25,304102.0
2023-11-20 09:55:00,12.25,12.29,12.24,12.27,375751.0,12.25,12.29,12.24,12.27,375751.0
2023-11-20 10:00:00,12.26,12.27,12.22,12.24,315845.0,12.26,12.27,12.22,12.24,315845.0
2023-11-20 10:05:00,12.24,12.29,12.23,12.27,426594.0,12.24,12.29,12.23,12.27,426594.0
2023-11-20 10:10:00,12.27,12.31,12.25,12.31,352655.0,12.27,12.31,12.25,12.31,352655.0
2023-11-20 10:15:00,12.31,12.33,12.28,12.31,326082.0,12.31,12.33,12.28,12.31,326082.0
2023-11-20 10:20:00,12.32,12.33,12.29,12.3,319569.0,12.32,12.33,12.29,12.3,319569.0
2023-11-20 10:25:00,12.3,12.3,12.26,12.28,281389.0,12.3,12.3,12.26,12.28,281389.0
2023-11-20 10:30:00,12.28,12.29,12.26,12.28,189561.0,12.28,12.29,12.26,12.28,189561.0
2023-11-20 10:35:00,12.27,12.28,12.24,12.27,341065.0,12.27,12.28,12.24,12.27,341065.0
2023-11-20 10:40:00,12.27,12.28,12.24,12.25,188139.0,12.27,12.28,12.24,12.25,188139.0
2023-11-20 10:45:00,12.25,12.27,12.24,12.26,419837.0,12.25,12.27,12.24,12.26,419837.0
2023-11-20 10:50:00,12.26,12.27,12.24,12.26,332461.0,12.26,12.27,12.24,12.26,332461.0
2023-11-20 10:55:00,12.26,12.28,12.25,12.28,227843.0,12.26,12.28,12.25,12.28,227843.0
2023-11-20 11:00:00,12.27,12.28,12.25,12.27,285250.0,12.27,12.28,12.25,12.27,285250.0
2023-11-20 11:05:00,12.27,12.3,12.25,12.3,186046.0,12.27,12.3,12.25,12.3,186046.0
2023-11-20 11:10:00,12.29,12.32,12.28,12.32,405086.0,12.29,12.32,12.28,12.32,405086.0
2023-11-20 11:15:00,12.31,12.32,12.3,12.32,327004.0,12.31,12.32,12.3,12.32,327004.0
2023-11-20 11:20:00,12.31,12.32,12.29,12.31,228891.0,12.31,12.32,12.29,12.31,228891.0
2023-11-20 11:25:00,12.3,12.31,12.27,12.29,534621.0,12.3,12.31,12.27,12.29,534621.0
2023-11-20 11:30:00,12.29,12.3,12.28,12.29,203894.0,12.29,12.3,12.28,12.29,203894.0
2023-11-20 11:35:00,12.28,12.31,12.28,12.31,267346.0,12.28,12.31,12.28,12.31,267346.0
2023-11-20 11:40:00,12.31,12.31,12.29,12.3,159190.0,12.31,12.31,12.29,12.3,159190.0
2023-11-20 11:45:00,12.3,12.31,12.29,12.3,112002.0,12.3,12.31,12.29,12.3,112002.0
2023-11-20 11:50:00,12.31,12.32,12.3,12.32,109112.0,12.31,12.32,12.3,12.32,109112.0
2023-11-20 11:55:00,12.32,12.32,12.3,12.3,171358.0,12.32,12.32,12.3,12.3,171358.0
2023-11-20 12:00:00,12.3,12.32,12.3,12.3,210927.0,12.3,12.32,12.3,12.3,210927.0
2023-11-20 12:05:00,12.31,12.33,12.3,12.32,155523.0,12.31,12.33,12.3,12.32,155523.0
2023-11-20 12:10:00,12.32,12.34,12.32,12.33,133197.0,12.32,12.34,12.32,12.33,133197.0
2023-11-20 12:15:00,12.34,12.35,12.33,12.35,130444.0,12.34,12.35,12.33,12.35,130444.0
2023-11-20 12:20:00,12.34,12.35,12.34,12.35,83236.0,12.34,12.35,12.34,12.35,83236.0
2023-11-20 12:25:00,12.35,12.35,12.32,12.34,193714.0,12.35,12.35,12.32,12.34,193714.0
2023-11-20 12:30:00,12.34,12.35,12.33,12.35,84384.0,12.34,12.35,12.33,12.35,84384.0
2023-11-20 12:35:00,12.35,12.35,12.32,12.34,239231.0,12.35,12.35,12.32,12.34,239231.0
2023-11-20 12:40:00,12.34,12.34,12.32,12.32,128349.0,12.34,12.34,12.32,12.32,128349.0
2023-11-20 12:45:00,12.32,12.35,12.32,12.34,129414.0,12.32,12.35,12.32,12.34,129414.0
2023-11-20 12:50:00,12.35,12.35,12.33,12.34,286598.0,12.35,12.35,12.33,12.34,286598.0
2023-11-20 12:55:00,12.35,12.35,12.33,12.34,134768.0,12.35,12.35,12.33,12.34,134768.0
2023-11-20 13:00:00,12.34,12.4,12.33,12.37,489304.0,12.34,12.4,12.33,12.37,489304.0
2023-11-20 13:05:00,12.36,12.37,12.34,12.34,369714.0,12.36,12.37,12.34,12.34,369714.0
2023-11-20 13:10:00,12.35,12.37,12.34,12.36,320490.0,12.35,12.37,12.34,12.36,320490.0
2023-11-20 13:15:00,12.35,12.38,12.33,12.36,638224.0,12.35,12.38,12.33,12.36,638224.0
2023-11-20 13:20:00,12.36,12.38,12.35,12.38,271266.0,12.36,12.38,12.35,12.38,271266.0
2023-11-20 13:25:00,12.37,12.38,12.35,12.36,126521.0,12.37,12.38,12.35,12.36,126521.0
2023-11-20 13:30:00,12.37,12.37,12.35,12.36,85991.0,12.37,12.37,12.35,12.36,85991.0
2023-11-20 13:35:00,12.36,12.38,12.36,12.37,136766.0,12.36,12.38,12.36,12.37,136766.0
2023-11-20 13:40:00,12.37,12.39,12.37,12.38,121447.0,12.37,12.39,12.37,12.38,121447.0
2023-11-20 13:45:00,12.38,12.38,12.36,12.38,141826.0,12.38,12.38,12.36,12.38,141826.0
2023-11-20 13:50:00,12.37,12.39,12.37,12.38,113362.0,12.37,12.39,12.37,12.38,113362.0
2023-11-20 13:55:00,12.38,12.39,12.38,12.38,151188.0,12.38,12.39,12.38,12.38,151188.0
2023-11-20 14:00:00,12.39,12.42,12.38,12.4,372724.0,12.39,12.42,12.38,12.4,372724.0
2023-11-20 14:05:00,12.4,12.4,12.37,12.4,309479.0,12.4,12.4,12.37,12.4,309479.0
2023-11-20 14:10:00,12.4,12.4,12.39,12.4,29313.0,12.4,12.4,12.39,12.4,29313.0
2023-11-20 14:15:00,12.4,12.4,12.38,12.39,123229.0,12.4,12.4,12.38,12.39,123229.0
2023-11-20 14:20:00,12.39,12.41,12.38,12.4,367317.0,12.39,12.41,12.38,12.4,367317.0
2023-11-20 14:25:00,12.4,12.41,12.39,12.4,150850.0,12.4,12.41,12.39,12.4,150850.0
2023-11-20 14:30:00,12.39,12.41,12.38,12.4,507075.0,12.39,12.41,12.38,12.4,507075.0
2023-11-20 14:35:00,12.4,12.4,12.38,12.38,139619.0,12.4,12.4,12.38,12.38,139619.0
2023-11-20 14:40:00,12.38,12.39,12.38,12.38,36098.0,12.38,12.39,12.38,12.38,36098.0
2023-11-20 14:45:00,12.39,12.41,12.39,12.4,199486.0,12.39,12.41,12.39,12.4,199486.0
2023-11-20 14:50:00,12.4,12.4,12.38,12.38,243387.0,12.4,12.4,12.38,12.38,243387.0
2023-11-20 14:55:00,12.38,12.39,12.37,12.39,121565.0,12.38,12.39,12.37,12.39,121565.0
2023-11-20 15:00:00,12.38,12.39,12.38,12.39,91616.0,12.38,12.39,12.38,12.39,91616.0
2023-11-20 15:05:00,12.39,12.4,12.37,12.4,188333.0,12.39,12.4,12.37,12.4,188333.0
2023-11-20 15:10:00,12.4,12.41,12.39,12.4,201805.0,12.4,12.41,12.39,12.4,201805.0
2023-11-20 15:15:00,12.4,12.4,12.38,12.38,105232.0,12.4,12.4,12.38,12.38,105232.0
2023-11-20 15:20:00,12.38,12.39,12.38,12.38,56701.0,12.38,12.39,12.38,12.38,56701.0
2023-11-20 15:25:00,12.38,12.41,12.38,12.41,239244.0,12.38,12.41,12.38,12.41,239244.0
2023-11-20 15:30:00,12.4,12.45,12.4,12.43,537406.0,12.4,12.45,12.4,12.43,537406.0
2023-11-20 15:35:00,12.43,12.44,12.41,12.43,192216.0,12.43,12.44,12.41,12.43,192216.0
2023-11-20 15:40:00,12.43,12.43,12.42,12.43,97724.0,12.43,12.43,12.42,12.43,97724.0
2023-11-20 15:45:00,12.43,12.43,12.41,12.42,284995.0,12.43,12.43,12.41,12.42,284995.0
2023-11-20 15:50:00,12.41,12.41,12.38,12.4,546666.0,12.41,12.41,12.38,12.4,546666.0
2023-11-20 15:55:00,12.4,12.4,12.39,12.39,614552.0,12.4,12.4,12.39,12.39,614552.0
2023-11-21 09:30:00,12.3,12.33,12.25,12.26,453666.0,12.3,12.33,12.25,12.26,453666.0
2023-11-21 09:35:00,12.26,12.26,12.22,12.23,468854.0,12.26,12.26,12.22,12.23,468854.0
2023-11-21 09:40:00,12.23,12.24,12.2,12.22,361062.0,12.23,12.24,12.2,12.22,361062.0
2023-11-21 09:45:00,12.22,12.23,12.17,12.18,640357.0,12.22,12.23,12.17,12.18,640357.0
2023-11-21 09:50:00,12.18,12.18,12.13,12.16,558572.0,12.18,12.18,12.13,12.16,558572.0
2023-11-21 09:55:00,12.17,12.17,12.12,12.13,392515.0,12.17,12.17,12.12,12.13,392515.0
2023-11-21 10:00:00,12.13,12.15,12.12,12.13,467040.0,12.13,12.15,12.12,12.13,467040.0
2023-11-21 10:05:00,12.14,12.15,12.11,12.14,281412.0,12.14,12.15,12.11,12.14,281412.0
2023-11-21 10:10:00,12.13,12.16,12.13,12.16,148640.0,12.13,12.16,12.13,12.16,148640.0
2023-11-21 10:15:00,12.15,12.16,12.11,12.12,271771.0,12.15,12.16,12.11,12.12,271771.0
2023-11-21 10:20:00,12.11,12.12,12.09,12.11,1460688.0,12.11,12.12,12.09,12.11,1460688.0
2023-11-21 10:25:00,12.11,12.13,12.08,12.11,434535.0,12.11,12.13,12.08,12.11,434535.0
2023-11-21 10:30:00,12.11,12.12,12.09,12.1,337945.0,12.11,12.12,12.09,12.1,337945.0
2023-11-21 10:35:00,12.1,12.12,12.09,12.1,276186.0,12.1,12.12,12.09,12.1,276186.0
2023-11-21 10:40:00,12.1,12.11,12.09,12.09,200977.0,12.1,12.11,12.09,12.09,200977.0
2023-11-21 10:45:00,12.09,12.14,12.08,12.11,345019.0,12.09,12.14,12.08,12.11,345019.0
2023-11-21 10:50:00,12.12,12.16,12.11,12.13,334571.0,12.12,12.16,12.11,12.13,334571.0
2023-11-21 10:55:00,12.14,12.15,12.12,12.12,156230.0,12.14,12.15,12.12,12.12,156230.0
2023-11-21 11:00:00,12.12,12.13,12.1,12.1,253454.0,12.12,12.13,12.1,12.1,253454.0
2023-11-21 11:05:00,12.1,12.12,12.09,12.12,275450.0,12.1,12.12,12.09,12.12,275450.0
2023-11-21 11:10:00,12.12,12.13,12.1,12.12,375560.0,12.12,12.13,12.1,12.12,375560.0
2023-11-21 11:15:00,12.11,12.13,12.09,12.1,389475.0,12.11,12.13,12.09,12.1,389475.0
2023-11-21 11:20:00,12.09,12.12,12.08,12.12,333612.0,12.09,12.12,12.08,12.12,333612.0
2023-11-21 11:25:00,12.12,12.12,12.1,12.11,256382.0,12.12,12.12,12.1,12.11,256382.0
2023-11-21 11:30:00,12.1,12.11,12.08,12.09,456242.0,12.1,12.11,12.08,12.09,456242.0
2023-11-21 11:35:00,12.08,12.09,12.06,12.07,521360.0,12.08,12.09,12.06,12.07,521360.0
2023-11-21 11:40:00,12.08,12.08,12.06,12.07,210011.0,12.08,12.08,12.06,12.07,210011.0
2023-11-21 11:45:00,12.07,12.08,12.05,12.06,371343.0,12.07,12.08,12.05,12.06,371343.0
2023-11-21 11:50:00,12.05,12.08,12.05,12.07,312984.0,12.05,12.08,12.05,12.07,312984.0
2023-11-21 11:55:00,12.08,12.08,12.06,12.08,198762.0,12.08,12.08,12.06,12.08,198762.0
2023-11-21 12:00:00,12.08,12.1,12.07,12.09,208531.0,12.08,12.1,12.07,12.09,208531.0
2023-11-21 12:05:00,12.09,12.09,12.07,12.08,102676.0,12.09,12.09,12.07,12.08,102676.0
2023-11-21 12:10:00,12.08,12.08,12.07,12.07,82704.0,12.08,12.08,12.07,12.07,82704.0
2023-11-21 12:15:00,12.07,12.08,12.06,12.08,248187.0,12.07,12.08,12.06,12.08,248187.0
2023-11-21 12:20:00,12.08,12.08,12.06,12.07,306244.0,12.08,12.08,12.06,12.07,306244.0
2023-11-21 12:25:00,12.07,12.09,12.06,12.08,125560.0,12.07,12.09,12.06,12.08,125560.0
2023-11-21 12:30:00,12.09,12.11,12.08,12.09,283591.0,12.09,12.11,12.08,12.09,283591.0
2023-11-21 12:35:00,12.09,12.11,12.07,12.11,210695.0,12.09,12.11,12.07,12.11,210695.0
2023-11-21 12:40:00,12.1,12.12,12.1,12.12,199035.0,12.1,12.12,12.1,12.12,199035.0
2023-11-21 12:45:00,12.12,12.13,12.11,12.12,132999.0,12.12,12.13,12.11,12.12,132999.0
2023-11-21 12:50:00,12.13,12.15,12.12,12.14,194407.0,12.13,12.15,12.12,12.14,194407.0
2023-11-21 12:55:00,12.15,12.15,12.13,12.13,90299.0,12.15,12.15,12.13,12.13,90299.0
2023-11-21 13:00:00,12.13,12.14,12.11,12.13,296539.0,12.13,12.14,12.11,12.13,296539.0
2023-11-21 13:05:00,12.13,12.13,12.1,12.11,117412.0,12.13,12.13,12.1,12.11,117412.0
2023-11-21 13:10:00,12.11,12.12,12.09,12.12,192809.0,12.11,12.12,12.09,12.12,192809.0
2023-11-21 13:15:00,12.12,12.12,12.1,12.1,112516.0,12.12,12.12,12.1,12.1,112516.0
2023-11-21 13:20:00,12.1,12.11,12.08,12.09,170538.0,12.1,12.11,12.08,12.09,170538.0
2023-11-21 13:25:00,12.08,12.11,12.08,12.11,143846.0,12.08,12.11,12.08,12.11,143846.0
2023-11-21 13:30:00,12.1,12.12,12.09,12.12,146234.0,12.1,12.12,12.09,12.12,146234.0
2023-11-21 13:35:00,12.12,12.13,12.11,12.13,143235.0,12.12,12.13,12.11,12.13,143235.0
2023-11-21 13:40:00,12.12,12.14,12.12,12.13,72809.0,12.12,12.14,12.12,12.13,72809.0
2023-11-21 13:45:00,12.14,12.14,12.12,12.12,82337.0,12.14,12.14,12.12,12.12,82337.0
2023-11-21 13:50:00,12.13,12.15,12.12,12.15,136087.0,12.13,12.15,12.12,12.15,136087.0
2023-11-21 13:55:00,12.15,12.15,12.13,12.13,93958.0,12.15,12.15,12.13,12.13,93958.0
2023-11-21 14:00:00,12.13,12.15,12.11,12.13,223367.0,12.13,12.15,12.11,12.13,223367.0
2023-11-21 14:05:00,12.13,12.15,12.12,12.13,132726.0,12.13,12.15,12.12,12.13,132726.0
2023-11-21 14:10:00,12.13,12.15,12.11,12.13,163289.0,12.13,12.15,12.11,12.13,163289.0
2023-11-21 14:15:00,12.14,12.15,12.11,12.12,184854.0,12.14,12.15,12.11,12.12,184854.0
2023-11-21 14:20:00,12.13,12.15,12.12,12.14,179645.0,12.13,12.15,12.12,12.14,179645.0
2023-11-21 14:25:00,12.15,12.17,12.14,12.17,291321.0,12.15,12.17,12.14,12.17,291321.0
2023-11-21 14:30:00,12.17,12.18,12.15,12.16,305719.0,12.17,12.18,12.15,12.16,305719.0
2023-11-21 14:35:00,12.15,12.16,12.14,12.16,154310.0,12.15,12.16,12.14,12.16,154310.0
2023-11-21 14:40:00,12.16,12.17,12.14,12.17,247970.0,12.16,12.17,12.14,12.17,247970.0
2023-11-21 14:45:00,12.17,12.17,12.15,12.16,255393.0,12.17,12.17,12.15,12.16,255393.0
2023-11-21 14:50:00,12.16,12.16,12.14,12.15,139242.0,12.16,12.16,12.14,12.15,139242.0
2023-11-21 14:55:00,12.16,12.17,12.15,12.16,181507.0,12.16,12.17,12.15,12.16,181507.0
2023-11-21 15:00:00,12.16,12.17,12.14,12.15,304364.0,12.16,12.17,12.14,12.15,304364.0
2023-11-21 15:05:00,12.15,12.15,12.14,12.15,212004.0,12.15,12.15,12.14,12.15,212004.0
2023-11-21 15:10:00,12.15,12.16,12.14,12.15,206201.0,12.15,12.16,12.14,12.15,206201.0
2023-11-21 15:15:00,12.15,12.15,12.13,12.15,202384.0,12.15,12.15,12.13,12.15,202384.0
2023-11-21 15:20:00,12.14,12.15,12.14,12.15,101055.0,12.14,12.15,12.14,12.15,101055.0
2023-11-21 15:25:00,12.15,12.16,12.14,12.15,231882.0,12.15,12.16,12.14,12.15,231882.0
2023-11-21 15:30:00,12.15,12.15,12.13,12.13,196060.0,12.15,12.15,12.13,12.13,196060.0
2023-11-21 15:35:00,12.13,12.14,12.12,12.14,174975.0,12.13,12.14,12.12,12.14,174975.0
2023-11-21 15:40:00,12.13,12.14,12.12,12.13,217859.0,12.13,12.14,12.12,12.13,217859.0
2023-11-21 15:45:00,12.13,12.15,12.13,12.15,258655.0,12.13,12.15,12.13,12.15,258655.0
2023-11-21 15:50:00,12.15,12.15,12.14,12.15,282387.0,12.15,12.15,12.14,12.15,282387.0
2023-11-21 15:55:00,12.15,12.15,12.13,12.13,914048.0,12.15,12.15,12.13,12.13,914048.0
2023-11-22 09:30:00,12.37,12.54,12.37,12.44,2185765.0,12.37,12.54,12.37,12.44,2185765.0
2023-11-22 09:35:00,12.44,12.56,12.43,12.5,1271881.0,12.44,12.56,12.43,12.5,1271881.0
2023-11-22 09:40:00,12.51,12.58,12.46,12.57,745826.0,12.51,12.58,12.46,12.57,745826.0
2023-11-22 09:45:00,12.57,12.57,12.45,12.49,893851.0,12.57,12.57,12.45,12.49,893851.0
2023-11-22 09:50:00,12.49,12.53,12.46,12.49,442556.0,12.49,12.53,12.46,12.49,442556.0
2023-11-22 09:55:00,12.48,12.54,12.47,12.53,482245.0,12.48,12.54,12.47,12.53,482245.0
2023-11-22 10:00:00,12.52,12.52,12.44,12.49,456460.0,12.52,12.52,12.44,12.49,456460.0
2023-11-22 10:05:00,12.49,12.5,12.43,12.44,430693.0,12.49,12.5,12.43,12.44,430693.0
2023-11-22 10:10:00,12.45,12.5,12.43,12.5,433046.0,12.45,12.5,12.43,12.5,433046.0
2023-11-22 10:15:00,12.5,12.55,12.48,12.54,602042.0,12.5,12.55,12.48,12.54,602042.0
2023-11-22 10:20:00,12.54,12.58,12.53,12.58,655629.0,12.54,12.58,12.53,12.58,655629.0
2023-11-22 10:25:00,12.58,12.64,12.56,12.63,818568.0,12.58,12.64,12.56,12.63,818568.0
2023-11-22 10:30:00,12.64,12.64,12.59,12.61,780833.0,12.64,12.64,12.59,12.61,780833.0
2023-11-22 10:35:00,12.61,12.66,12.61,12.65,402623.0,12.61,12.66,12.61,12.65,402623.0
2023-11-22 10:40:00,12.65,12.65,12.6,12.61,390320.0,12.65,12.65,12.6,12.61,390320.0
2023-11-22 10:45:00,12.61,12.64,12.6,12.63,466800.0,12.61,12.64,12.6,12.63,466800.0
2023-11-22 10:50:00,12.63,12.65,12.6,12.61,787203.0,12.63,12.65,12.6,12.61,787203.0
2023-11-22 10:55:00,12.61,12.68,12.6,12.66,751312.0,12.61,12.68,12.6,12.66,751312.0
2023-11-22 11:00:00,12.67,12.73,12.66,12.71,802688.0,12.67,12.73,12.66,12.71,802688.0
2023-11-22 11:05:00,12.71,12.74,12.7,12.74,722387.0,12.71,12.74,12.7,12.74,722387.0
2023-11-22 11:10:00,12.74,12.77,12.72,12.72,772509.0,12.74,12.77,12.72,12.72,772509.0
2023-11-22 11:15:00,12.72,12.74,12.7,12.71,541717.0,12.72,12.74,12.7,12.71,541717.0
2023-11-22 11:20:00,12.71,12.71,12.68,12.69,438788.0,12.71,12.71,12.68,12.69,438788.0
2023-11-22 11:25:00,12.69,12.7,12.66,12.68,397557.0,12.69,12.7,12.66,12.68,397557.0
2023-11-22 11:30:00,12.68,12.7,12.67,12.7,455009.0,12.68,12.7,12.67,12.7,455009.0
2023-11-22 11:35:00,12.69,12.7,12.67,12.67,386036.0,12.69,12.7,12.67,12.67,386036.0
2023-11-22 11:40:00,12.68,12.68,12.62,12.64,662468.0,12.68,12.68,12.62,12.64,662468.0
2023-11-22 11:45:00,12.64,12.66,12.62,12.63,270785.0,12.64,12.66,12.62,12.63,270785.0
2023-11-22 11:50:00,12.64,12.65,12.62,12.63,414486.0,12.64,12.65,12.62,12.63,414486.0
2023-11-22 11:55:00,12.63,12.66,12.63,12.63,234471.0,12.63,12.66,12.63,12.63,234471.0
2023-11-22 12:00:00,12.64,12.66,12.62,12.66,389264.0,12.64,12.66,12.62,12.66,389264.0
2023-11-22 12:05:00,12.65,12.66,12.62,12.62,226763.0,12.65,12.66,12.62,12.62,226763.0
2023-11-22 12:10:00,12.63,12.63,12.59,12.6,570500.0,12.63,12.63,12.59,12.6,570500.0
2023-11-22 12:15:00,12.61,12.61,12.58,12.59,414799.0,12.61,12.61,12.58,12.59,414799.0
2023-11-22 12:20:00,12.59,12.59,12.55,12.55,299945.0,12.59,12.59,12.55,12.55,299945.0
2023-11-22 12:25:00,12.55,12.56,12.51,12.51,579045.0,12.55,12.56,12.51,12.51,579045.0
2023-11-22 12:30:00,12.51,12.56,12.5,12.54,923944.0,12.51,12.56,12.5,12.54,923944.0
2023-11-22 12:35:00,12.54,12.57,12.53,12.56,432553.0,12.54,12.57,12.53,12.56,432553.0
2023-11-22 12:40:00,12.56,12.57,12.52,12.53,513906.0,12.56,12.57,12.52,12.53,513906.0
2023-11-22 12:45:00,12.52,12.53,12.5,12.51,464571.0,12.52,12.53,12.5,12.51,464571.0
2023-11-22 12:50:00,12.51,12.53,12.51,12.53,160314.0,12.51,12.53,12.51,12.53,160314.0
2023-11-22 12:55:00,12.52,12.53,12.5,12.51,181247.0,12.52,12.53,12.5,12.51,181247.0
2023-11-22 13:00:00,12.51,12.52,12.5,12.51,87036.0,12.51,12.52,12.5,12.51,87036.0
2023-11-22 13:05:00,12.51,12.51,12.48,12.5,218906.0,12.51,12.51,12.48,12.5,218906.0
2023-11-22 13:10:00,12.5,12.5,12.47,12.47,441611.0,12.5,12.5,12.47,12.47,441611.0
2023-11-22 13:15:00,12.48,12.49,12.46,12.48,517784.0,12.48,12.49,12.46,12.48,517784.0
2023-11-22 13:20:00,12.48,12.49,12.47,12.48,263381.0,12.48,12.49,12.47,12.48,263381.0
2023-11-22 13:25:00,12.47,12.48,12.46,12.48,196787.0,12.47,12.48,12.46,12.48,196787.0
2023-11-22 13:30:00,12.48,12.49,12.46,12.47,204912.0,12.48,12.49,12.46,12.47,204912.0
2023-11-22 13:35:00,12.47,12.49,12.45,12.45,281835.0,12.47,12.49,12.45,12.45,281835.0
2023-11-22 13:40:00,12.45,12.46,12.42,12.43,268078.0,12.45,12.46,12.42,12.43,268078.0
2023-11-22 13:45:00,12.43,12.44,12.41,12.43,464687.0,12.43,12.44,12.41,12.43,464687.0
2023-11-22 13:50:00,12.43,12.44,12.42,12.43,181062.0,12.43,12.44,12.42,12.43,181062.0
2023-11-22 13:55:00,12.42,12.43,12.4,12.41,143856.0,12.42,12.43,12.4,12.41,143856.0
2023-11-22 14:00:00,12.41,12.41,12.4,12.4,82973.0,12.41,12.41,12.4,12.4,82973.0
2023-11-22 14:05:00,12.41,12.41,12.35,12.36,270213.0,12.41,12.41,12.35,12.36,270213.0
2023-11-22 14:10:00,12.35,12.36,12.32,12.32,319251.0,12.35,12.36,12.32,12.32,319251.0
2023-11-22 14:15:00,12.32,12.34,12.3,12.3,394729.0,12.32,12.34,12.3,12.3,394729.0
2023-11-22 14:20:00,12.3,12.31,12.26,12.26,319118.0,12.3,12.31,12.26,12.26,319118.0
2023-11-22 14:25:00,12.26,12.26,12.21,12.23,440250.0,12.26,12.26,12.21,12.23,440250.0
2023-11-22 14:30:00,12.22,12.25,12.21,12.21,418532.0,12.22,12.25,12.21,12.21,418532.0
2023-11-22 14:35:00,12.21,12.22,12.17,12.17,697892.0,12.21,12.22,12.17,12.17,697892.0
2023-11-22 14:40:00,12.18,12.2,12.17,12.19,462482.0,12.18,12.2,12.17,12.19,462482.0
2023-11-22 14:45:00,12.2,12.23,12.18,12.23,281730.0,12.2,12.23,12.18,12.23,281730.0
2023-11-22 14:50:00,12.23,12.26,12.22,12.26,272257.0,12.23,12.26,12.22,12.26,272257.0
2023-11-22 14:55:00,12.26,12.27,12.25,12.26,303450.0,12.26,12.27,12.25,12.26,303450.0
2023-11-22 15:00:00,12.25,12.28,12.25,12.27,192465.0,12.25,12.28,12.25,12.27,192465.0
2023-11-22 15:05:00,12.27,12.28,12.25,12.25,365135.0,12.27,12.28,12.25,12.25,365135.0
2023-11-22 15:10:00,12.26,12.28,12.24,12.26,302408.0,12.26,12.28,12.24,12.26,302408.0
2023-11-22 15:15:00,12.26,12.29,12.25,12.29,349809.0,12.26,12.29,12.25,12.29,349809.0
2023-11-22 15:20:00,12.29,12.29,12.26,12.27,276753.0,12.29,12.29,12.26,12.27,276753.0
2023-11-22 15:25:00,12.28,12.3,12.27,12.3,152228.0,12.28,12.3,12.27,12.3,152228.0
2023-11-22 15:30:00,12.29,12.3,12.27,12.27,259781.0,12.29,12.3,12.27,12.27,259781.0
2023-11-22 15:35:00,12.27,12.28,12.26,12.28,273139.0,12.27,12.28,12.26,12.28,273139.0
2023-11-22 15:40:00,12.28,12.3,12.27,12.28,518630.0,12.28,12.3,12.27,12.28,518630.0
2023-11-22 15:45:00,12.28,12.3,12.28,12.29,323510.0,12.28,12.3,12.28,12.29,323510.0
2023-11-22 15:50:00,12.28,12.3,12.27,12.29,611300.0,12.28,12.3,12.27,12.29,611300.0
2023-11-22 15:55:00,12.29,12.31,12.27,12.3,1672517.0,12.29,12.31,12.27,12.3,1672517.0
2023-11-24 09:30:00,12.39,12.48,12.34,12.35,696112.0,12.39,12.48,12.34,12.35,696112.0
2023-11-24 09:35:00,12.35,12.35,12.29,12.35,367436.0,12.35,12.35,12.29,12.35,367436.0
2023-11-24 09:40:00,12.35,12.42,12.34,12.38,555827.0,12.35,12.42,12.34,12.38,555827.0
2023-11-24 09:45:00,12.38,12.42,12.34,12.35,326510.0,12.38,12.42,12.34,12.35,326510.0
2023-11-24 09:50:00,12.36,12.38,12.34,12.35,224302.0,12.36,12.38,12.34,12.35,224302.0
2023-11-24 09:55:00,12.35,12.37,12.33,12.34,107579.0,12.35,12.37,12.33,12.34,107579.0
2023-11-24 10:00:00,12.34,12.37,12.33,12.34,264787.0,12.34,12.37,12.33,12.34,264787.0
2023-11-24 10:05:00,12.34,12.34,12.28,12.28,226511.0,12.34,12.34,12.28,12.28,226511.0
2023-11-24 10:10:00,12.28,12.29,12.26,12.28,358411.0,12.28,12.29,12.26,12.28,358411.0
2023-11-24 10:15:00,12.27,12.32,12.26,12.3,507815.0,12.27,12.32,12.26,12.3,507815.0
2023-11-24 10:20:00,12.31,12.34,12.27,12.33,1104675.0,12.31,12.34,12.27,12.33,1104675.0
2023-11-24 10:25:00,12.32,12.35,12.32,12.34,193074.0,12.32,12.35,12.32,12.34,193074.0
2023-11-24 10:30:00,12.33,12.34,12.32,12.34,179926.0,12.33,12.34,12.32,12.34,179926.0
2023-11-24 10:35:00,12.34,12.35,12.32,12.34,115695.0,12.34,12.35,12.32,12.34,115695.0
2023-11-24 10:40:00,12.33,12.37,12.33,12.36,410934.0,12.33,12.37,12.33,12.36,410934.0
2023-11-24 10:45:00,12.36,12.37,12.34,12.35,247968.0,12.36,12.37,12.34,12.35,247968.0
2023-11-24 10:50:00,12.34,12.35,12.3,12.3,259617.0,12.34,12.35,12.3,12.3,259617.0
2023-11-24 10:55:00,12.3,12.33,12.28,12.32,354403.0,12.3,12.33,12.28,12.32,354403.0
2023-11-24 11:00:00,12.33,12.33,12.3,12.3,193795.0,12.33,12.33,12.3,12.3,193795.0
2023-11-24 11:05:00,12.3,12.31,12.27,12.28,217823.0,12.3,12.31,12.27,12.28,217823.0
2023-11-24 11:10:00,12.28,12.3,12.27,12.29,185744.0,12.28,12.3,12.27,12.29,185744.0
2023-11-24 11:15:00,12.3,12.3,12.28,12.29,212387.0,12.3,12.3,12.28,12.29,212387.0
2023-11-24 11:20:00,12.3,12.31,12.27,12.28,211562.0,12.3,12.31,12.27,12.28,211562.0
2023-11-24 11:25:00,12.28,12.28,12.26,12.28,338408.0,12.28,12.28,12.26,12.28,338408.0
2023-11-24 11:30:00,12.28,12.3,12.27,12.28,267202.0,12.28,12.3,12.27,12.28,267202.0
2023-11-24 11:35:00,12.28,12.29,12.26,12.28,237020.0,12.28,12.29,12.26,12.28,237020.0
2023-11-24 11:40:00,12.27,12.27,12.26,12.27,252451.0,12.27,12.27,12.26,12.27,252451.0
2023-11-24 11:45:00,12.27,12.27,12.25,12.26,502890.0,12.27,12.27,12.25,12.26,502890.0
2023-11-24 11:50:00,12.25,12.27,12.25,12.27,132500.0,12.25,12.27,12.25,12.27,132500.0
2023-11-24 11:55:00,12.27,12.29,12.26,12.29,169331.0,12.27,12.29,12.26,12.29,169331.0
2023-11-24 12:00:00,12.29,12.29,12.26,12.27,218804.0,12.29,12.29,12.26,12.27,218804.0
2023-11-24 12:05:00,12.26,12.3,12.26,12.29,194089.0,12.26,12.3,12.26,12.29,194089.0
2023-11-24 12:10:00,12.29,12.32,12.29,12.32,152610.0,12.29,12.32,12.29,12.32,152610.0
2023-11-24 12:15:00,12.32,12.33,12.3,12.32,281408.0,12.32,12.33,12.3,12.32,281408.0
2023-11-24 12:20:00,12.33,12.33,12.3,12.32,239973.0,12.33,12.33,12.3,12.32,239973.0
2023-11-24 12:25:00,12.32,12.34,12.31,12.32,245775.0,12.32,12.34,12.31,12.32,245775.0
2023-11-24 12:30:00,12.32,12.33,12.3,12.33,299603.0,12.32,12.33,12.3,12.33,299603.0
2023-11-24 12:35:00,12.33,12.34,12.32,12.33,331804.0,12.33,12.34,12.32,12.33,331804.0
2023-11-24 12:40:00,12.33,12.34,12.31,12.32,247338.0,12.33,12.34,12.31,12.32,247338.0
2023-11-24 12:45:00,12.33,12.36,12.32,12.35,377497.0,12.33,12.36,12.32,12.35,377497.0
2023-11-24 12:50:00,12.35,12.35,12.31,12.33,582345.0,12.35,12.35,12.31,12.33,582345.0
2023-11-24 12:55:00,12.33,12.33,12.31,12.31,605566.0,12.33,12.33,12.31,12.31,605566.0
2023-11-27 09:30:00,12.27,12.28,12.16,12.26,800718.0,12.27,12.28,12.16,12.26,800718.0
2023-11-27 09:35:00,12.26,12.3,12.24,12.27,721809.0,12.26,12.3,12.24,12.27,721809.0
2023-11-27 09:40:00,12.27,12.28,12.22,12.24,375682.0,12.27,12.28,12.22,12.24,375682.0
2023-11-27 09:45:00,12.25,12.31,12.24,12.28,466251.0,12.25,12.31,12.24,12.28,466251.0
2023-11-27 09:50:00,12.29,12.3,12.23,12.24,240889.0,12.29,12.3,12.23,12.24,240889.0
2023-11-27 09:55:00,12.25,12.25,12.22,12.22,302468.0,12.25,12.25,12.22,12.22,302468.0
2023-11-27 10:00:00,12.22,12.24,12.2,12.23,454461.0,12.22,12.24,12.2,12.23,454461.0
2023-11-27 10:05:00,12.24,12.27,12.22,12.27,339537.0,12.24,12.27,12.22,12.27,339537.0
2023-11-27 10:10:00,12.26,12.3,12.26,12.28,286498.0,12.26,12.3,12.26,12.28,286498.0
2023-11-27 10:15:00,12.28,12.28,12.23,12.24,268901.0,12.28,12.28,12.23,12.24,268901.0
2023-11-27 10:20:00,12.24,12.26,12.21,12.22,462968.0,12.24,12.26,12.21,12.22,462968.0
2023-11-27 10:25:00,12.23,12.24,12.22,12.23,311697.0,12.23,12.24,12.22,12.23,311697.0
2023-11-27 10:30:00,12.23,12.25,12.21,12.21,199925.0,12.23,12.25,12.21,12.21,199925.0
2023-11-27 10:35:00,12.21,12.25,12.21,12.21,298228.0,12.21,12.25,12.21,12.21,298228.0
2023-11-27 10:40:00,12.21,12.22,12.2,12.2,288738.0,12.21,12.22,12.2,12.2,288738.0
2023-11-27 10:45:00,12.21,12.21,12.19,12.2,386609.0,12.21,12.21,12.19,12.2,386609.0
2023-11-27 10:50:00,12.19,12.21,12.19,12.2,238682.0,12.19,12.21,12.19,12.2,238682.0
2023-11-27 10:55:00,12.2,12.21,12.19,12.2,158242.0,12.2,12.21,12.19,12.2,158242.0
2023-11-27 11:00:00,12.2,12.2,12.18,12.19,249539.0,12.2,12.2,12.18,12.19,249539.0
2023-11-27 11:05:00,12.19,12.2,12.18,12.19,162105.0,12.19,12.2,12.18,12.19,162105.0
2023-11-27 11:10:00,12.19,12.19,12.16,12.18,365041.0,12.19,12.19,12.16,12.18,365041.0
2023-11-27 11:15:00,12.17,12.18,12.16,12.17,124269.0,12.17,12.18,12.16,12.17,124269.0
2023-11-27 11:20:00,12.16,12.19,12.16,12.18,330491.0,12.16,12.19,12.16,12.18,330491.0
2023-11-27 11:25:00,12.18,12.19,12.16,12.18,427413.0,12.18,12.19,12.16,12.18,427413.0
2023-11-27 11:30:00,12.18,12.18,12.16,12.17,181147.0,12.18,12.18,12.16,12.17,181147.0
2023-11-27 11:35:00,12.17,12.18,12.15,12.15,511853.0,12.17,12.18,12.15,12.15,511853.0
2023-11-27 11:40:00,12.16,12.17,12.14,12.15,345470.0,12.16,12.17,12.14,12.15,345470.0
2023-11-27 11:45:00,12.16,12.17,12.14,12.16,343195.0,12.16,12.17,12.14,12.16,343195.0
2023-11-27 11:50:00,12.16,12.17,12.15,12.16,175310.0,12.16,12.17,12.15,12.16,175310.0
2023-11-27 11:55:00,12.17,12.17,12.13,12.13,283783.0,12.17,12.17,12.13,12.13,283783.0
2023-11-27 12:00:00,12.13,12.14,12.12,12.13,265208.0,12.13,12.14,12.12,12.13,265208.0
2023-11-27 12:05:00,12.13,12.17,12.13,12.16,255125.0,12.13,12.17,12.13,12.16,255125.0
2023-11-27 12:10:00,12.16,12.17,12.15,12.17,242138.0,12.16,12.17,12.15,12.17,242138.0
2023-11-27 12:15:00,12.16,12.17,12.15,12.15,179879.0,12.16,12.17,12.15,12.15,179879.0
2023-11-27 12:20:00,12.16,12.16,12.14,12.15,187932.0,12.16,12.16,12.14,12.15,187932.0
2023-11-27 12:25:00,12.15,12.16,12.12,12.13,360730.0,12.15,12.16,12.12,12.13,360730.0
2023-11-27 12:30:00,12.13,12.15,12.13,12.14,107674.0,12.13,12.15,12.13,12.14,107674.0
2023-11-27 12:35:00,12.15,12.16,12.13,12.13,261714.0,12.15,12.16,12.13,12.13,261714.0
2023-11-27 12:40:00,12.14,12.14,12.11,12.12,232662.0,12.14,12.14,12.11,12.12,232662.0
2023-11-27 12:45:00,12.11,12.12,12.11,12.11,60860.0,12.11,12.12,12.11,12.11,60860.0
2023-11-27 12:50:00,12.11,12.13,12.1,12.12,401838.0,12.11,12.13,12.1,12.12,401838.0
2023-11-27 12:55:00,12.12,12.12,12.1,12.11,162084.0,12.12,12.12,12.1,12.11,162084.0
2023-11-27 13:00:00,12.1,12.12,12.08,12.1,620559.0,12.1,12.12,12.08,12.1,620559.0
2023-11-27 13:05:00,12.11,12.12,12.09,12.1,310117.0,12.11,12.12,12.09,12.1,310117.0
2023-11-27 13:10:00,12.1,12.1,12.09,12.1,151706.0,12.1,12.1,12.09,12.1,151706.0
2023-11-27 13:15:00,12.1,12.1,12.09,12.1,101468.0,12.1,12.1,12.09,12.1,101468.0
2023-11-27 13:20:00,12.1,12.1,12.09,12.1,120372.0,12.1,12.1,12.09,12.1,120372.0
2023-11-27 13:25:00,12.1,12.1,12.07,12.09,295303.0,12.1,12.1,12.07,12.09,295303.0
2023-11-27 13:30:00,12.09,12.12,12.09,12.11,193913.0,12.09,12.12,12.09,12.11,193913.0
2023-11-27 13:35:00,12.11,12.11,12.1,12.1,87226.0,12.11,12.11,12.1,12.1,87226.0
2023-11-27 13:40:00,12.1,12.11,12.09,12.1,109904.0,12.1,12.11,12.09,12.1,109904.0
2023-11-27 13:45:00,12.1,12.11,12.09,12.11,195062.0,12.1,12.11,12.09,12.11,195062.0
2023-11-27 13:50:00,12.11,12.13,12.1,12.13,211188.0,12.11,12.13,12.1,12.13,211188.0
2023-11-27 13:55:00,12.13,12.13,12.12,12.13,86828.0,12.13,12.13,12.12,12.13,86828.0
2023-11-27 14:00:00,12.13,12.15,12.12,12.13,247256.0,12.13,12.15,12.12,12.13,247256.0
2023-11-27 14:05:00,12.13,12.15,12.12,12.15,203231.0,12.13,12.15,12.12,12.15,203231.0
2023-11-27 14:10:00,12.14,12.15,12.13,12.13,183243.0,12.14,12.15,12.13,12.13,183243.0
2023-11-27 14:15:00,12.14,12.14,12.11,12.12,298549.0,12.14,12.14,12.11,12.12,298549.0
2023-11-27 14:20:00,12.11,12.12,12.11,12.12,71636.0,12.11,12.12,12.11,12.12,71636.0
2023-11-27 14:25:00,12.12,12.13,12.11,12.12,374682.0,12.12,12.13,12.11,12.12,374682.0
2023-11-27 14:30:00,12.12,12.13,12.11,12.11,136205.0,12.12,12.13,12.11,12.11,136205.0
2023-11-27 14:35:00,12.12,12.13,12.11,12.13,64765.0,12.12,12.13,12.11,12.13,64765.0
2023-11-27 14:40:00,12.13,12.13,12.1,12.11,202794.0,12.13,12.13,12.1,12.11,202794.0
2023-11-27 14:45:00,12.12,12.13,12.1,12.1,564955.0,12.12,12.13,12.1,12.1,564955.0
2023-11-27 14:50:00,12.1,12.11,12.1,12.11,56351.0,12.1,12.11,12.1,12.11,56351.0
2023-11-27 14:55:00,12.1,12.14,12.1,12.13,548550.0,12.1,12.14,12.1,12.13,548550.0
2023-11-27 15:00:00,12.14,12.15,12.12,12.13,212979.0,12.14,12.15,12.12,12.13,212979.0
2023-11-27 15:05:00,12.13,12.15,12.12,12.15,186506.0,12.13,12.15,12.12,12.15,186506.0
2023-11-27 15:10:00,12.15,12.17,12.14,12.17,196233.0,12.15,12.17,12.14,12.17,196233.0
2023-11-27 15:15:00,12.16,12.17,12.15,12.17,347021.0,12.16,12.17,12.15,12.17,347021.0
2023-11-27 15:20:00,12.17,12.19,12.16,12.18,443677.0,12.17,12.19,12.16,12.18,443677.0
2023-11-27 15:25:00,12.18,12.18,12.17,12.18,75138.0,12.18,12.18,12.17,12.18,75138.0
2023-11-27 15:30:00,12.18,12.18,12.16,12.18,306551.0,12.18,12.18,12.16,12.18,306551.0
2023-11-27 15:35:00,12.18,12.2,12.17,12.18,492305.0,12.18,12.2,12.17,12.18,492305.0
2023-11-27 15:40:00,12.18,12.19,12.17,12.19,245570.0,12.18,12.19,12.17,12.19,245570.0
2023-11-27 15:45:00,12.19,12.19,12.16,12.17,457193.0,12.19,12.19,12.16,12.17,457193.0
2023-11-27 15:50:00,12.17,12.18,12.16,12.17,629822.0,12.17,12.18,12.16,12.17,629822.0
2023-11-27 15:55:00,12.17,12.19,12.16,12.19,1322674.0,12.17,12.19,12.16,12.19,1322674.0
2023-11-28 09:30:00,12.19,12.26,12.12,12.14,683012.0,12.19,12.26,12.12,12.14,683012.0
2023-11-28 09:35:00,12.14,12.16,12.07,12.09,603124.0,12.14,12.16,12.07,12.09,603124.0
2023-11-28 09:40:00,12.09,12.09,12.04,12.07,422960.0,12.09,12.09,12.04,12.07,422960.0
2023-11-28 09:45:00,12.08,12.08,12.05,12.05,394279.0,12.08,12.08,12.05,12.05,394279.0
2023-11-28 09:50:00,12.05,12.07,12.04,12.07,380887.0,12.05,12.07,12.04,12.07,380887.0
2023-11-28 09:55:00,12.07,12.07,12.04,12.07,261551.0,12.07,12.07,12.04,12.07,261551.0
2023-11-28 10:00:00,12.06,12.07,12.03,12.04,382081.0,12.06,12.07,12.03,12.04,382081.0
2023-11-28 10:05:00,12.04,12.09,12.04,12.09,517212.0,12.04,12.09,12.04,12.09,517212.0
2023-11-28 10:10:00,12.08,12.08,12.05,12.08,133705.0,12.08,12.08,12.05,12.08,133705.0
2023-11-28 10:15:00,12.08,12.1,12.07,12.09,311843.0,12.08,12.1,12.07,12.09,311843.0
2023-11-28 10:20:00,12.08,12.1,12.06,12.09,233786.0,12.08,12.1,12.06,12.09,233786.0
2023-11-28 10:25:00,12.09,12.09,12.04,12.04,206394.0,12.09,12.09,12.04,12.04,206394.0
2023-11-28 10:30:00,12.04,12.06,12.03,12.04,377021.0,12.04,12.06,12.03,12.04,377021.0
2023-11-28 10:35:00,12.05,12.05,12.03,12.04,327214.0,12.05,12.05,12.03,12.04,327214.0
2023-11-28 10:40:00,12.04,12.09,12.04,12.09,314107.0,12.04,12.09,12.04,12.09,314107.0
2023-11-28 10:45:00,12.09,12.1,12.07,12.08,366110.0,12.09,12.1,12.07,12.08,366110.0
2023-11-28 10:50:00,12.08,12.1,12.07,12.1,304103.0,12.08,12.1,12.07,12.1,304103.0
2023-11-28 10:55:00,12.09,12.11,12.07,12.09,425800.0,12.09,12.11,12.07,12.09,425800.0
2023-11-28 11:00:00,12.09,12.11,12.06,12.08,456391.0,12.09,12.11,12.06,12.08,456391.0
2023-11-28 11:05:00,12.08,12.1,12.07,12.08,209486.0,12.08,12.1,12.07,12.08,209486.0
2023-11-28 11:10:00,12.08,12.1,12.06,12.09,478279.0,12.08,12.1,12.06,12.09,478279.0
2023-11-28 11:15:00,12.09,12.12,12.08,12.1,357502.0,12.09,12.12,12.08,12.1,357502.0
2023-11-28 11:20:00,12.1,12.13,12.1,12.11,432481.0,12.1,12.13,12.1,12.11,432481.0
2023-11-28 11:25:00,12.11,12.11,12.08,12.1,595142.0,12.11,12.11,12.08,12.1,595142.0
2023-11-28 11:30:00,12.1,12.14,12.09,12.11,858872.0,12.1,12.14,12.09,12.11,858872.0
2023-11-28 11:35:00,12.11,12.14,12.11,12.13,512672.0,12.11,12.14,12.11,12.13,512672.0
2023-11-28 11:40:00,12.13,12.14,12.11,12.13,447939.0,12.13,12.14,12.11,12.13,447939.0
2023-11-28 11:45:00,12.13,12.15,12.11,12.13,871768.0,12.13,12.15,12.11,12.13,871768.0
2023-11-28 11:50:00,12.13,12.14,12.12,12.12,450591.0,12.13,12.14,12.12,12.12,450591.0
2023-11-28 11:55:00,12.13,12.13,12.1,12.12,718835.0,12.13,12.13,12.1,12.12,718835.0
2023-11-28 12:00:00,12.12,12.13,12.11,12.13,341231.0,12.12,12.13,12.11,12.13,341231.0
2023-11-28 12:05:00,12.13,12.14,12.1,12.12,519226.0,12.13,12.14,12.1,12.12,519226.0
2023-11-28 12:10:00,12.12,12.13,12.1,12.11,182564.0,12.12,12.13,12.1,12.11,182564.0
2023-11-28 12:15:00,12.11,12.11,12.06,12.06,503307.0,12.11,12.11,12.06,12.06,503307.0
2023-11-28 12:20:00,12.06,12.07,12.05,12.05,465784.0,12.06,12.07,12.05,12.05,465784.0
2023-11-28 12:25:00,12.05,12.06,12.04,12.04,226848.0,12.05,12.06,12.04,12.04,226848.0
2023-11-28 12:30:00,12.04,12.05,12.01,12.01,844971.0,12.04,12.05,12.01,12.01,844971.0
2023-11-28 12:35:00,12.02,12.05,12.01,12.04,367807.0,12.02,12.05,12.01,12.04,367807.0
2023-11-28 12:40:00,12.04,12.05,12.03,12.03,147133.0,12.04,12.05,12.03,12.03,147133.0
2023-11-28 12:45:00,12.03,12.04,12.01,12.02,307884.0,12.03,12.04,12.01,12.02,307884.0
2023-11-28 12:50:00,12.02,12.03,11.99,12.03,591492.0,12.02,12.03,11.99,12.03,591492.0
2023-11-28 12:55:00,12.03,12.04,12.01,12.02,182768.0,12.03,12.04,12.01,12.02,182768.0
2023-11-28 13:00:00,12.01,12.02,11.95,11.99,636396.0,12.01,12.02,11.95,11.99,636396.0
2023-11-28 13:05:00,11.98,12.0,11.98,11.99,265691.0,11.98,12.0,11.98,11.99,265691.0
2023-11-28 13:10:00,12.0,12.01,11.99,12.0,267798.0,12.0,12.01,11.99,12.0,267798.0
2023-11-28 13:15:00,12.0,12.02,11.99,12.02,295772.0,12.0,12.02,11.99,12.02,295772.0
2023-11-28 13:20:00,12.01,12.03,12.01,12.01,141549.0,12.01,12.03,12.01,12.01,141549.0
2023-11-28 13:25:00,12.01,12.02,12.0,12.02,177034.0,12.01,12.02,12.0,12.02,177034.0
2023-11-28 13:30:00,12.02,12.02,12.0,12.02,192485.0,12.02,12.02,12.0,12.02,192485.0
2023-11-28 13:35:00,12.02,12.03,12.01,12.02,242988.0,12.02,12.03,12.01,12.02,242988.0
2023-11-28 13:40:00,12.02,12.04,12.01,12.03,227277.0,12.02,12.04,12.01,12.03,227277.0
2023-11-28 13:45:00,12.03,12.06,12.03,12.05,241168.0,12.03,12.06,12.03,12.05,241168.0
2023-11-28 13:50:00,12.05,12.07,12.05,12.06,337702.0,12.05,12.07,12.05,12.06,337702.0
2023-11-28 13:55:00,12.06,12.06,12.03,12.05,195836.0,12.06,12.06,12.03,12.05,195836.0
2023-11-28 14:00:00,12.05,12.05,12.03,12.04,205323.0,12.05,12.05,12.03,12.04,205323.0
2023-11-28 14:05:00,12.04,12.05,12.03,12.04,220425.0,12.04,12.05,12.03,12.04,220425.0
2023-11-28 14:10:00,12.04,12.07,12.04,12.07,341001.0,12.04,12.07,12.04,12.07,341001.0
2023-11-28 14:15:00,12.07,12.07,12.04,12.05,220530.0,12.07,12.07,12.04,12.05,220530.0
2023-11-28 14:20:00,12.05,12.07,12.02,12.03,768290.0,12.05,12.07,12.02,12.03,768290.0
2023-11-28 14:25:00,12.03,12.05,12.02,12.04,292715.0,12.03,12.05,12.02,12.04,292715.0
2023-11-28 14:30:00,12.04,12.06,12.03,12.05,142497.0,12.04,12.06,12.03,12.05,142497.0
2023-11-28 14:35:00,12.05,12.09,12.05,12.08,302029.0,12.05,12.09,12.05,12.08,302029.0
2023-11-28 14:40:00,12.08,12.09,12.07,12.09,270453.0,12.08,12.09,12.07,12.09,270453.0
2023-11-28 14:45:00,12.09,12.09,12.07,12.09,195442.0,12.09,12.09,12.07,12.09,195442.0
2023-11-28 14:50:00,12.09,12.1,12.08,12.09,252954.0,12.09,12.1,12.08,12.09,252954.0
2023-11-28 14:55:00,12.09,12.1,12.08,12.1,290496.0,12.09,12.1,12.08,12.1,290496.0
2023-11-28 15:00:00,12.1,12.11,12.09,12.11,165480.0,12.1,12.11,12.09,12.11,165480.0
2023-11-28 15:05:00,12.11,12.11,12.08,12.11,277591.0,12.11,12.11,12.08,12.11,277591.0
2023-11-28 15:10:00,12.11,12.12,12.1,12.11,229302.0,12.11,12.12,12.1,12.11,229302.0
2023-11-28 15:15:00,12.11,12.13,12.1,12.13,353058.0,12.11,12.13,12.1,12.13,353058.0
2023-11-28 15:20:00,12.13,12.13,12.1,12.12,231488.0,12.13,12.13,12.1,12.12,231488.0
2023-11-28 15:25:00,12.11,12.13,12.1,12.13,301702.0,12.11,12.13,12.1,12.13,301702.0
2023-11-28 15:30:00,12.13,12.15,12.12,12.14,470901.0,12.13,12.15,12.12,12.14,470901.0
2023-11-28 15:35:00,12.14,12.16,12.14,12.15,308071.0,12.14,12.16,12.14,12.15,308071.0
2023-11-28 15:40:00,12.15,12.16,12.14,12.15,360160.0,12.15,12.16,12.14,12.15,360160.0
2023-11-28 15:45:00,12.15,12.18,12.15,12.18,500699.0,12.15,12.18,12.15,12.18,500699.0
2023-11-28 15:50:00,12.18,12.18,12.15,12.16,712521.0,12.18,12.18,12.15,12.16,712521.0
2023-11-28 15:55:00,12.16,12.17,12.15,12.16,659869.0,12.16,12.17,12.15,12.16,659869.0
2023-11-29 09:30:00,12.27,12.48,12.27,12.45,1730041.0,12.27,12.48,12.27,12.45,1730041.0
2023-11-29 09:35:00,12.45,12.46,12.36,12.42,937007.0,12.45,12.46,12.36,12.42,937007.0
2023-11-29 09:40:00,12.43,12.47,12.41,12.42,805620.0,12.43,12.47,12.41,12.42,805620.0
2023-11-29 09:45:00,12.43,12.47,12.4,12.46,882802.0,12.43,12.47,12.4,12.46,882802.0
2023-11-29 09:50:00,12.46,12.56,12.44,12.54,1224547.0,12.46,12.56,12.44,12.54,1224547.0
2023-11-29 09:55:00,12.54,12.55,12.45,12.46,574251.0,12.54,12.55,12.45,12.46,574251.0
2023-11-29 10:00:00,12.46,12.47,12.44,12.46,436477.0,12.46,12.47,12.44,12.46,436477.0
2023-11-29 10:05:00,12.46,12.46,12.39,12.4,501143.0,12.46,12.46,12.39,12.4,501143.0
2023-11-29 10:10:00,12.4,12.43,12.38,12.43,247088.0,12.4,12.43,12.38,12.43,247088.0
2023-11-29 10:15:00,12.43,12.45,12.42,12.44,332934.0,12.43,12.45,12.42,12.44,332934.0
2023-11-29 10:20:00,12.43,12.44,12.37,12.38,413114.0,12.43,12.44,12.37,12.38,413114.0
2023-11-29 10:25:00,12.38,12.42,12.37,12.41,392458.0,12.38,12.42,12.37,12.41,392458.0
2023-11-29 10:30:00,12.42,12.43,12.39,12.43,418318.0,12.42,12.43,12.39,12.43,418318.0
2023-11-29 10:35:00,12.42,12.46,12.4,12.45,435674.0,12.42,12.46,12.4,12.45,435674.0
2023-11-29 10:40:00,12.45,12.45,12.42,12.44,499501.0,12.45,12.45,12.42,12.44,499501.0
2023-11-29 10:45:00,12.44,12.45,12.43,12.45,302937.0,12.44,12.45,12.43,12.45,302937.0
2023-11-29 10:50:00,12.45,12.45,12.42,12.42,301886.0,12.45,12.45,12.42,12.42,301886.0
2023-11-29 10:55:00,12.43,12.44,12.4,12.41,386857.0,12.43,12.44,12.4,12.41,386857.0
2023-11-29 11:00:00,12.41,12.43,12.4,12.43,226711.0,12.41,12.43,12.4,12.43,226711.0
2023-11-29 11:05:00,12.43,12.43,12.4,12.41,500486.0,12.43,12.43,12.4,12.41,500486.0
2023-11-29 11:10:00,12.41,12.41,12.37,12.37,373973.0,12.41,12.41,12.37,12.37,373973.0
2023-11-29 11:15:00,12.37,12.38,12.33,12.34,297244.0,12.37,12.38,12.33,12.34,297244.0
2023-11-29 11:20:00,12.35,12.36,12.33,12.35,269731.0,12.35,12.36,12.33,12.35,269731.0
2023-11-29 11:25:00,12.35,12.35,12.32,12.32,571436.0,12.35,12.35,12.32,12.32,571436.0
2023-11-29 11:30:00,12.32,12.33,12.29,12.31,387211.0,12.32,12.33,12.29,12.31,387211.0
2023-11-29 11:35:00,12.32,12.36,12.32,12.35,653561.0,12.32,12.36,12.32,12.35,653561.0
2023-11-29 11:40:00,12.35,12.37,12.34,12.36,261871.0,12.35,12.37,12.34,12.36,261871.0
2023-11-29 11:45:00,12.36,12.37,12.34,12.36,354500.0,12.36,12.37,12.34,12.36,354500.0
2023-11-29 11:50:00,12.36,12.38,12.35,12.38,390115.0,12.36,12.38,12.35,12.38,390115.0
2023-11-29 11:55:00,12.38,12.4,12.37,12.39,182071.0,12.38,12.4,12.37,12.39,182071.0
2023-11-29 12:00:00,12.39,12.4,12.36,12.38,373258.0,12.39,12.4,12.36,12.38,373258.0
2023-11-29 12:05:00,12.38,12.4,12.38,12.39,339395.0,12.38,12.4,12.38,12.39,339395.0
2023-11-29 12:10:00,12.39,12.41,12.38,12.39,691054.0,12.39,12.41,12.38,12.39,691054.0
2023-11-29 12:15:00,12.4,12.41,12.39,12.4,444642.0,12.4,12.41,12.39,12.4,444642.0
2023-11-29 12:20:00,12.39,12.39,12.37,12.38,289543.0,12.39,12.39,12.37,12.38,289543.0
2023-11-29 12:25:00,12.38,12.4,12.38,12.38,106233.0,12.38,12.4,12.38,12.38,106233.0
2023-11-29 12:30:00,12.38,12.39,12.37,12.38,108413.0,12.38,12.39,12.37,12.38,108413.0
2023-11-29 12:35:00,12.39,12.4,12.38,12.4,251850.0,12.39,12.4,12.38,12.4,251850.0
2023-11-29 12:40:00,12.4,12.4,12.38,12.38,158347.0,12.4,12.4,12.38,12.38,158347.0
2023-11-29 12:45:00,12.38,12.42,12.38,12.42,146393.0,12.38,12.42,12.38,12.42,146393.0
2023-11-29 12:50:00,12.42,12.42,12.41,12.42,124325.0,12.42,12.42,12.41,12.42,124325.0
2023-11-29 12:55:00,12.42,12.42,12.41,12.42,96850.0,12.42,12.42,12.41,12.42,96850.0
2023-11-29 13:00:00,12.42,12.42,12.39,12.4,389156.0,12.42,12.42,12.39,12.4,389156.0
2023-11-29 13:05:00,12.4,12.41,12.38,12.38,317397.0,12.4,12.41,12.38,12.38,317397.0
2023-11-29 13:10:00,12.39,12.4,12.37,12.4,273264.0,12.39,12.4,12.37,12.4,273264.0
2023-11-29 13:15:00,12.4,12.41,12.38,12.41,371591.0,12.4,12.41,12.38,12.41,371591.0
2023-11-29 13:20:00,12.4,12.41,12.39,12.4,74636.0,12.4,12.41,12.39,12.4,74636.0
2023-11-29 13:25:00,12.4,12.41,12.39,12.41,218010.0,12.4,12.41,12.39,12.41,218010.0
2023-11-29 13:30:00,12.41,12.41,12.36,12.37,296541.0,12.41,12.41,12.36,12.37,296541.0
2023-11-29 13:35:00,12.37,12.37,12.35,12.37,173589.0,12.37,12.37,12.35,12.37,173589.0
2023-11-29 13:40:00,12.36,12.37,12.36,12.37,33543.0,12.36,12.37,12.36,12.37,33543.0
2023-11-29 13:45:00,12.37,12.38,12.36,12.37,273395.0,12.37,12.38,12.36,12.37,273395.0
2023-11-29 13:50:00,12.37,12.37,12.35,12.37,188063.0,12.37,12.37,12.35,12.37,188063.0
2023-11-29 13:55:00,12.36,12.38,12.36,12.38,90511.0,12.36,12.38,12.36,12.38,90511.0
2023-11-29 14:00:00,12.38,12.38,12.35,12.36,270395.0,12.38,12.38,12.35,12.36,270395.0
2023-11-29 14:05:00,12.36,12.38,12.34,12.34,471631.0,12.36,12.38,12.34,12.34,471631.0
2023-11-29 14:10:00,12.35,12.35,12.33,12.34,193345.0,12.35,12.35,12.33,12.34,193345.0
2023-11-29 14:15:00,12.35,12.35,12.33,12.34,96881.0,12.35,12.35,12.33,12.34,96881.0
2023-11-29 14:20:00,12.34,12.35,12.32,12.33,237307.0,12.34,12.35,12.32,12.33,237307.0
2023-11-29 14:25:00,12.33,12.34,12.31,12.32,387615.0,12.33,12.34,12.31,12.32,387615.0
2023-11-29 14:30:00,12.32,12.32,12.29,12.3,687376.0,12.32,12.32,12.29,12.3,687376.0
2023-11-29 14:35:00,12.3,12.3,12.27,12.28,326015.0,12.3,12.3,12.27,12.28,326015.0
2023-11-29 14:40:00,12.28,12.29,12.27,12.29,273729.0,12.28,12.29,12.27,12.29,273729.0
2023-11-29 14:45:00,12.29,12.33,12.29,12.33,333949.0,12.29,12.33,12.29,12.33,333949.0
2023-11-29 14:50:00,12.33,12.33,12.31,12.32,124662.0,12.33,12.33,12.31,12.32,124662.0
2023-11-29 14:55:00,12.32,12.33,12.3,12.32,219919.0,12.32,12.33,12.3,12.32,219919.0
2023-11-29 15:00:00,12.32,12.32,12.3,12.3,160690.0,12.32,12.32,12.3,12.3,160690.0
2023-11-29 15:05:00,12.3,12.31,12.28,12.29,266659.0,12.3,12.31,12.28,12.29,266659.0
2023-11-29 15:10:00,12.29,12.29,12.28,12.29,124731.0,12.29,12.29,12.28,12.29,124731.0
2023-11-29 15:15:00,12.29,12.29,12.26,12.29,303557.0,12.29,12.29,12.26,12.29,303557.0
2023-11-29 15:20:00,12.28,12.3,12.27,12.28,261622.0,12.28,12.3,12.27,12.28,261622.0
2023-11-29 15:25:00,12.28,12.29,12.26,12.28,282665.0,12.28,12.29,12.26,12.28,282665.0
2023-11-29 15:30:00,12.28,12.29,12.26,12.28,321966.0,12.28,12.29,12.26,12.28,321966.0
2023-11-29 15:35:00,12.27,12.28,12.25,12.25,204983.0,12.27,12.28,12.25,12.25,204983.0
2023-11-29 15:40:00,12.25,12.27,12.25,12.27,296842.0,12.25,12.27,12.25,12.27,296842.0
2023-11-29 15:45:00,12.27,12.28,12.25,12.27,352368.0,12.27,12.28,12.25,12.27,352368.0
2023-11-29 15:50:00,12.27,12.27,12.24,12.24,481060.0,12.27,12.27,12.24,12.24,481060.0
2023-11-29 15:55:00,12.25,12.25,12.23,12.23,949513.0,12.25,12.25,12.23,12.23,949513.0
2023-11-30 09:30:00,12.33,12.38,12.23,12.26,829714.0,12.33,12.38,12.23,12.26,829714.0
2023-11-30 09:35:00,12.25,12.26,12.15,12.17,635893.0,12.25,12.26,12.15,12.17,635893.0
2023-11-30 09:40:00,12.16,12.17,12.08,12.11,811517.0,12.16,12.17,12.08,12.11,811517.0
2023-11-30 09:45:00,12.11,12.14,12.09,12.11,571913.0,12.11,12.14,12.09,12.11,571913.0
2023-11-30 09:50:00,12.11,12.17,12.1,12.16,449122.0,12.11,12.17,12.1,12.16,449122.0
2023-11-30 09:55:00,12.16,12.18,12.13,12.16,337187.0,12.16,12.18,12.13,12.16,337187.0
2023-11-30 10:00:00,12.15,12.16,12.08,12.09,509676.0,12.15,12.16,12.08,12.09,509676.0
2023-11-30 10:05:00,12.09,12.12,12.08,12.11,380115.0,12.09,12.12,12.08,12.11,380115.0
2023-11-30 10:10:00,12.11,12.14,12.09,12.13,672314.0,12.11,12.14,12.09,12.13,672314.0
2023-11-30 10:15:00,12.12,12.13,12.1,12.12,341999.0,12.12,12.13,12.1,12.12,341999.0
2023-11-30 10:20:00,12.12,12.16,12.11,12.15,324308.0,12.12,12.16,12.11,12.15,324308.0
2023-11-30 10:25:00,12.14,12.17,12.14,12.16,318351.0,12.14,12.17,12.14,12.16,318351.0
2023-11-30 10:30:00,12.16,12.21,12.15,12.2,472057.0,12.16,12.21,12.15,12.2,472057.0
2023-11-30 10:35:00,12.2,12.2,12.16,12.18,440612.0,12.2,12.2,12.16,12.18,440612.0
2023-11-30 10:40:00,12.18,12.2,12.15,12.19,352492.0,12.18,12.2,12.15,12.19,352492.0
2023-11-30 10:45:00,12.2,12.2,12.15,12.19,330013.0,12.2,12.2,12.15,12.19,330013.0
2023-11-30 10:50:00,12.19,12.22,12.18,12.21,449120.0,12.19,12.22,12.18,12.21,449120.0
2023-11-30 10:55:00,12.2,12.25,12.2,12.24,461958.0,12.2,12.25,12.2,12.24,461958.0
2023-11-30 11:00:00,12.25,12.28,12.23,12.26,516104.0,12.25,12.28,12.23,12.26,516104.0
2023-11-30 11:05:00,12.27,12.29,12.26,12.28,375507.0,12.27,12.29,12.26,12.28,375507.0
2023-11-30 11:10:00,12.28,12.3,12.26,12.29,420830.0,12.28,12.3,12.26,12.29,420830.0
2023-11-30 11:15:00,12.3,12.3,12.27,12.27,277206.0,12.3,12.3,12.27,12.27,277206.0
2023-11-30 11:20:00,12.28,12.3,12.26,12.29,549269.0,12.28,12.3,12.26,12.29,549269.0
2023-11-30 11:25:00,12.29,12.33,12.28,12.31,716294.0,12.29,12.33,12.28,12.31,716294.0
2023-11-30 11:30:00,12.3,12.33,12.29,12.32,442764.0,12.3,12.33,12.29,12.32,442764.0
2023-11-30 11:35:00,12.32,12.36,12.32,12.35,481118.0,12.32,12.36,12.32,12.35,481118.0
2023-11-30 11:40:00,12.35,12.36,12.33,12.33,618602.0,12.35,12.36,12.33,12.33,618602.0
2023-11-30 11:45:00,12.33,12.34,12.29,12.3,446989.0,12.33,12.34,12.29,12.3,446989.0
2023-11-30 11:50:00,12.3,12.33,12.3,12.31,555365.0,12.3,12.33,12.3,12.31,555365.0
2023-11-30 11:55:00,12.31,12.31,12.28,12.29,407640.0,12.31,12.31,12.28,12.29,407640.0
2023-11-30 12:00:00,12.29,12.32,12.27,12.31,557080.0,12.29,12.32,12.27,12.31,557080.0
2023-11-30 12:05:00,12.32,12.36,12.31,12.36,363903.0,12.32,12.36,12.31,12.36,363903.0
2023-11-30 12:10:00,12.35,12.37,12.34,12.37,497883.0,12.35,12.37,12.34,12.37,497883.0
2023-11-30 12:15:00,12.37,12.38,12.34,12.37,657418.0,12.37,12.38,12.34,12.37,657418.0
2023-11-30 12:20:00,12.37,12.37,12.32,12.34,603248.0,12.37,12.37,12.32,12.34,603248.0
2023-11-30 12:25:00,12.34,12.35,12.33,12.35,507224.0,12.34,12.35,12.33,12.35,507224.0
2023-11-30 12:30:00,12.35,12.36,12.32,12.33,482879.0,12.35,12.36,12.32,12.33,482879.0
2023-11-30 12:35:00,12.34,12.36,12.33,12.35,281162.0,12.34,12.36,12.33,12.35,281162.0
2023-11-30 12:40:00,12.35,12.38,12.34,12.37,330253.0,12.35,12.38,12.34,12.37,330253.0
2023-11-30 12:45:00,12.37,12.4,12.36,12.39,389429.0,12.37,12.4,12.36,12.39,389429.0
2023-11-30 12:50:00,12.4,12.4,12.37,12.38,236435.0,12.4,12.4,12.37,12.38,236435.0
2023-11-30 12:55:00,12.38,12.38,12.35,12.37,309556.0,12.38,12.38,12.35,12.37,309556.0
2023-11-30 13:00:00,12.36,12.37,12.34,12.35,239948.0,12.36,12.37,12.34,12.35,239948.0
2023-11-30 13:05:00,12.35,12.36,12.32,12.34,301312.0,12.35,12.36,12.32,12.34,301312.0
2023-11-30 13:10:00,12.33,12.35,12.32,12.32,673126.0,12.33,12.35,12.32,12.32,673126.0
2023-11-30 13:15:00,12.33,12.34,12.32,12.33,187712.0,12.33,12.34,12.32,12.33,187712.0
2023-11-30 13:20:00,12.34,12.36,12.33,12.36,130815.0,12.34,12.36,12.33,12.36,130815.0
2023-11-30 13:25:00,12.36,12.36,12.33,12.34,139131.0,12.36,12.36,12.33,12.34,139131.0
2023-11-30 13:30:00,12.34,12.36,12.31,12.35,363988.0,12.34,12.36,12.31,12.35,363988.0
2023-11-30 13:35:00,12.35,12.37,12.35,12.37,163101.0,12.35,12.37,12.35,12.37,163101.0
2023-11-30 13:40:00,12.37,12.38,12.36,12.38,570014.0,12.37,12.38,12.36,12.38,570014.0
2023-11-30 13:45:00,12.37,12.4,12.37,12.4,315990.0,12.37,12.4,12.37,12.4,315990.0
2023-11-30 13:50:00,12.4,12.42,12.38,12.4,440250.0,12.4,12.42,12.38,12.4,440250.0
2023-11-30 13:55:00,12.39,12.42,12.39,12.41,409998.0,12.39,12.42,12.39,12.41,409998.0
2023-11-30 14:00:00,12.42,12.43,12.41,12.42,159602.0,12.42,12.43,12.41,12.42,159602.0
2023-11-30 14:05:00,12.42,12.44,12.41,12.43,405372.0,12.42,12.44,12.41,12.43,405372.0
2023-11-30 14:10:00,12.42,12.44,12.41,12.43,413378.0,12.42,12.44,12.41,12.43,413378.0
2023-11-30 14:15:00,12.44,12.45,12.42,12.44,311887.0,12.44,12.45,12.42,12.44,311887.0
2023-11-30 14:20:00,12.44,12.44,12.43,12.43,119246.0,12.44,12.44,12.43,12.43,119246.0
2023-11-30 14:25:00,12.43,12.45,12.43,12.44,134860.0,12.43,12.45,12.43,12.44,134860.0
2023-11-30 14:30:00,12.44,12.46,12.43,12.46,201668.0,12.44,12.46,12.43,12.46,201668.0
2023-11-30 14:35:00,12.46,12.46,12.44,12.45,185305.0,12.46,12.46,12.44,12.45,185305.0
2023-11-30 14:40:00,12.45,12.47,12.44,12.46,180650.0,12.45,12.47,12.44,12.46,180650.0
2023-11-30 14:45:00,12.46,12.47,12.43,12.43,284897.0,12.46,12.47,12.43,12.43,284897.0
2023-11-30 14:50:00,12.43,12.44,12.42,12.43,110065.0,12.43,12.44,12.42,12.43,110065.0
2023-11-30 14:55:00,12.43,12.43,12.4,12.42,347621.0,12.43,12.43,12.4,12.42,347621.0
2023-11-30 15:00:00,12.43,12.43,12.4,12.4,148981.0,12.43,12.43,12.4,12.4,148981.0
2023-11-30 15:05:00,12.4,12.41,12.38,12.4,399179.0,12.4,12.41,12.38,12.4,399179.0
2023-11-30 15:10:00,12.4,12.41,12.39,12.4,299681.0,12.4,12.41,12.39,12.4,299681.0
2023-11-30 15:15:00,12.39,12.4,12.38,12.39,291688.0,12.39,12.4,12.38,12.39,291688.0
2023-11-30 15:20:00,12.38,12.39,12.37,12.38,237075.0,12.38,12.39,12.37,12.38,237075.0
2023-11-30 15:25:00,12.39,12.4,12.37,12.4,313598.0,12.39,12.4,12.37,12.4,313598.0
2023-11-30 15:30:00,12.39,12.41,12.38,12.38,414345.0,12.39,12.41,12.38,12.38,414345.0
2023-11-30 15:35:00,12.38,12.4,12.37,12.38,320076.0,12.38,12.4,12.37,12.38,320076.0
2023-11-30 15:40:00,12.38,12.41,12.38,12.4,386533.0,12.38,12.41,12.38,12.4,386533.0
2023-11-30 15:45:00,12.4,12.4,12.38,12.39,304155.0,12.4,12.4,12.38,12.39,304155.0
2023-11-30 15:50:00,12.4,12.44,12.39,12.44,597272.0,12.4,12.44,12.39,12.44,597272.0
2023-11-30 15:55:00,12.43,12.45,12.42,12.45,1301721.0,12.43,12.45,12.42,12.45,1301721.0
2023-12-01 09:30:00,12.46,12.53,12.44,12.5,878536.0,12.46,12.53,12.44,12.5,878536.0
2023-12-01 09:35:00,12.49,12.52,12.47,12.5,408613.0,12.49,12.52,12.47,12.5,408613.0
2023-12-01 09:40:00,12.49,12.51,12.44,12.5,272007.0,12.49,12.51,12.44,12.5,272007.0
2023-12-01 09:45:00,12.5,12.53,12.48,12.52,511154.0,12.5,12.53,12.48,12.52,511154.0
2023-12-01 09:50:00,12.52,12.54,12.5,12.54,328921.0,12.52,12.54,12.5,12.54,328921.0
2023-12-01 09:55:00,12.53,12.57,12.53,12.56,316747.0,12.53,12.57,12.53,12.56,316747.0
2023-12-01 10:00:00,12.57,12.64,12.56,12.62,487342.0,12.57,12.64,12.56,12.62,487342.0
2023-12-01 10:05:00,12.63,12.66,12.6,12.64,423556.0,12.63,12.66,12.6,12.64,423556.0
2023-12-01 10:10:00,12.65,12.65,12.6,12.62,533307.0,12.65,12.65,12.6,12.62,533307.0
2023-12-01 10:15:00,12.62,12.63,12.59,12.62,786943.0,12.62,12.63,12.59,12.62,786943.0
2023-12-01 10:20:00,12.62,12.64,12.59,12.63,691773.0,12.62,12.64,12.59,12.63,691773.0
2023-12-01 10:25:00,12.63,12.64,12.6,12.62,581340.0,12.63,12.64,12.6,12.62,581340.0
2023-12-01 10:30:00,12.62,12.66,12.6,12.66,508144.0,12.62,12.66,12.6,12.66,508144.0
2023-12-01 10:35:00,12.66,12.67,12.63,12.63,387959.0,12.66,12.67,12.63,12.63,387959.0
2023-12-01 10:40:00,12.64,12.66,12.63,12.65,334758.0,12.64,12.66,12.63,12.65,334758.0
2023-12-01 10:45:00,12.64,12.77,12.64,12.77,1819681.0,12.64,12.77,12.64,12.77,1819681.0
2023-12-01 10:50:00,12.77,12.78,12.73,12.76,985708.0,12.77,12.78,12.73,12.76,985708.0
2023-12-01 10:55:00,12.76,12.77,12.71,12.71,745427.0,12.76,12.77,12.71,12.71,745427.0
2023-12-01 11:00:00,12.71,12.72,12.67,12.72,844271.0,12.71,12.72,12.67,12.72,844271.0
2023-12-01 11:05:00,12.71,12.79,12.69,12.78,894929.0,12.71,12.79,12.69,12.78,894929.0
2023-12-01 11:10:00,12.78,12.8,12.74,12.8,1055153.0,12.78,12.8,12.74,12.8,1055153.0
2023-12-01 11:15:00,12.79,12.82,12.77,12.8,1124195.0,12.79,12.82,12.77,12.8,1124195.0
2023-12-01 11:20:00,12.81,12.82,12.78,12.81,722153.0,12.81,12.82,12.78,12.81,722153.0
2023-12-01 11:25:00,12.81,12.83,12.8,12.83,474864.0,12.81,12.83,12.8,12.83,474864.0
2023-12-01 11:30:00,12.82,12.83,12.78,12.82,829754.0,12.82,12.83,12.78,12.82,829754.0
2023-12-01 11:35:00,12.82,12.82,12.77,12.81,895506.0,12.82,12.82,12.77,12.81,895506.0
2023-12-01 11:40:00,12.8,12.82,12.79,12.82,378359.0,12.8,12.82,12.79,12.82,378359.0
2023-12-01 11:45:00,12.82,12.82,12.79,12.81,622677.0,12.82,12.82,12.79,12.81,622677.0
2023-12-01 11:50:00,12.82,12.83,12.79,12.81,597295.0,12.82,12.83,12.79,12.81,597295.0
2023-12-01 11:55:00,12.81,12.83,12.8,12.82,561525.0,12.81,12.83,12.8,12.82,561525.0
2023-12-01 12:00:00,12.82,12.87,12.81,12.85,1160129.0,12.82,12.87,12.81,12.85,1160129.0
2023-12-01 12:05:00,12.85,12.87,12.84,12.85,425105.0,12.85,12.87,12.84,12.85,425105.0
2023-12-01 12:10:00,12.85,12.89,12.84,12.89,582495.0,12.85,12.89,12.84,12.89,582495.0
2023-12-01 12:15:00,12.88,12.9,12.88,12.9,549035.0,12.88,12.9,12.88,12.9,549035.0
2023-12-01 12:20:00,12.89,12.92,12.89,12.92,730436.0,12.89,12.92,12.89,12.92,730436.0
2023-12-01 12:25:00,12.92,12.92,12.89,12.9,398700.0,12.92,12.92,12.89,12.9,398700.0
2023-12-01 12:30:00,12.9,12.91,12.88,12.89,466031.0,12.9,12.91,12.88,12.89,466031.0
2023-12-01 12:35:00,12.88,12.9,12.88,12.88,472407.0,12.88,12.9,12.88,12.88,472407.0
2023-12-01 12:40:00,12.88,12.91,12.88,12.9,273181.0,12.88,12.91,12.88,12.9,273181.0
2023-12-01 12:45:00,12.91,12.91,12.89,12.9,256875.0,12.91,12.91,12.89,12.9,256875.0
2023-12-01 12:50:00,12.9,12.9,12.85,12.87,347730.0,12.9,12.9,12.85,12.87,347730.0
2023-12-01 12:55:00,12.88,12.89,12.86,12.88,278155.0,12.88,12.89,12.86,12.88,278155.0
2023-12-01 13:00:00,12.88,12.91,12.87,12.91,1070575.0,12.88,12.91,12.87,12.91,1070575.0
2023-12-01 13:05:00,12.9,12.92,12.87,12.91,1408758.0,12.9,12.92,12.87,12.91,1408758.0
2023-12-01 13:10:00,12.9,12.92,12.88,12.9,470618.0,12.9,12.92,12.88,12.9,470618.0
2023-12-01 13:15:00,12.9,12.95,12.89,12.95,792717.0,12.9,12.95,12.89,12.95,792717.0
2023-12-01 13:20:00,12.95,12.98,12.94,12.97,712327.0,12.95,12.98,12.94,12.97,712327.0
2023-12-01 13:25:00,12.98,12.98,12.95,12.96,456528.0,12.98,12.98,12.95,12.96,456528.0
2023-12-01 13:30:00,12.96,12.97,12.94,12.97,446285.0,12.96,12.97,12.94,12.97,446285.0
2023-12-01 13:35:00,12.96,12.98,12.95,12.96,383290.0,12.96,12.98,12.95,12.96,383290.0
2023-12-01 13:40:00,12.96,12.96,12.93,12.94,442274.0,12.96,12.96,12.93,12.94,442274.0
2023-12-01 13:45:00,12.95,12.95,12.91,12.92,370888.0,12.95,12.95,12.91,12.92,370888.0
2023-12-01 13:50:00,12.92,12.95,12.92,12.95,232656.0,12.92,12.95,12.92,12.95,232656.0
2023-12-01 13:55:00,12.95,12.99,12.94,12.96,700777.0,12.95,12.99,12.94,12.96,700777.0
2023-12-01 14:00:00,12.96,12.97,12.92,12.93,605426.0,12.96,12.97,12.92,12.93,605426.0
2023-12-01 14:05:00,12.93,12.93,12.9,12.92,475519.0,12.93,12.93,12.9,12.92,475519.0
2023-12-01 14:10:00,12.92,12.95,12.92,12.94,279927.0,12.92,12.95,12.92,12.94,279927.0
2023-12-01 14:15:00,12.95,12.95,12.92,12.93,276917.0,12.95,12.95,12.92,12.93,276917.0
2023-12-01 14:20:00,12.93,12.94,12.91,12.94,329332.0,12.93,12.94,12.91,12.94,329332.0
2023-12-01 14:25:00,12.94,12.94,12.91,12.94,438164.0,12.94,12.94,12.91,12.94,438164.0
2023-12-01 14:30:00,12.94,12.98,12.93,12.98,444225.0,12.94,12.98,12.93,12.98,444225.0
2023-12-01 14:35:00,12.98,12.99,12.96,12.99,373798.0,12.98,12.99,12.96,12.99,373798.0
2023-12-01 14:40:00,12.99,13.0,12.97,12.99,425912.0,12.99,13.0,12.97,12.99,425912.0
2023-12-01 14:45:00,12.99,13.0,12.98,12.99,509280.0,12.99,13.0,12.98,12.99,509280.0
2023-12-01 14:50:00,12.99,12.99,12.98,12.99,94147.0,12.99,12.99,12.98,12.99,94147.0
2023-12-01 14:55:00,12.99,12.99,12.98,12.99,172512.0,12.99,12.99,12.98,12.99,172512.0
2023-12-01 15:00:00,12.99,12.99,12.97,12.99,564540.0,12.99,12.99,12.97,12.99,564540.0
2023-12-01 15:05:00,12.99,12.99,12.96,12.99,293186.0,12.99,12.99,12.96,12.99,293186.0
2023-12-01 15:10:00,12.99,13.0,12.98,12.98,197227.0,12.99,13.0,12.98,12.98,197227.0
2023-12-01 15:15:00,12.98,12.99,12.97,12.98,177561.0,12.98,12.99,12.97,12.98,177561.0
2023-12-01 15:20:00,12.98,12.99,12.97,12.99,162435.0,12.98,12.99,12.97,12.99,162435.0
2023-12-01 15:25:00,12.99,12.99,12.96,12.96,275053.0,12.99,12.99,12.96,12.96,275053.0
2023-12-01 15:30:00,12.96,13.0,12.96,13.0,258807.0,12.96,13.0,12.96,13.0,258807.0
2023-12-01 15:35:00,13.0,13.0,12.98,13.0,398171.0,13.0,13.0,12.98,13.0,398171.0
2023-12-01 15:40:00,12.99,13.03,12.98,13.03,1257767.0,12.99,13.03,12.98,13.03,1257767.0
2023-12-01 15:45:00,13.03,13.06,13.0,13.05,984603.0,13.03,13.06,13.0,13.05,984603.0
2023-12-01 15:50:00,13.06,13.06,13.0,13.0,992064.0,13.06,13.06,13.0,13.0,992064.0
2023-12-01 15:55:00,13.01,13.04,13.0,13.04,1626381.0,13.01,13.04,13.0,13.04,1626381.0
2023-12-04 09:30:00,13.03,13.13,12.93,13.13,1957532.0,13.03,13.13,12.93,13.13,1957532.0
2023-12-04 09:35:00,13.13,13.19,13.1,13.12,1119133.0,13.13,13.19,13.1,13.12,1119133.0
2023-12-04 09:40:00,13.12,13.26,13.11,13.25,1595789.0,13.12,13.26,13.11,13.25,1595789.0
2023-12-04 09:45:00,13.25,13.38,13.24,13.38,1868907.0,13.25,13.38,13.24,13.38,1868907.0
2023-12-04 09:50:00,13.38,13.43,13.33,13.34,1416444.0,13.38,13.43,13.33,13.34,1416444.0
2023-12-04 09:55:00,13.34,13.37,13.21,13.35,1057179.0,13.34,13.37,13.21,13.35,1057179.0
2023-12-04 10:00:00,13.34,13.38,13.3,13.31,1129071.0,13.34,13.38,13.3,13.31,1129071.0
2023-12-04 10:05:00,13.3,13.35,13.25,13.35,1068224.0,13.3,13.35,13.25,13.35,1068224.0
2023-12-04 10:10:00,13.35,13.35,13.26,13.32,652163.0,13.35,13.35,13.26,13.32,652163.0
2023-12-04 10:15:00,13.32,13.37,13.3,13.3,800668.0,13.32,13.37,13.3,13.3,800668.0
2023-12-04 10:20:00,13.3,13.4,13.3,13.35,798410.0,13.3,13.4,13.3,13.35,798410.0
2023-12-04 10:25:00,13.35,13.39,13.29,13.29,627723.0,13.35,13.39,13.29,13.29,627723.0
2023-12-04 10:30:00,13.3,13.34,13.29,13.32,673176.0,13.3,13.34,13.29,13.32,673176.0
2023-12-04 10:35:00,13.32,13.33,13.28,13.33,624179.0,13.32,13.33,13.28,13.33,624179.0
2023-12-04 10:40:00,13.33,13.38,13.32,13.37,575714.0,13.33,13.38,13.32,13.37,575714.0
2023-12-04 10:45:00,13.37,13.41,13.36,13.39,616935.0,13.37,13.41,13.36,13.39,616935.0
2023-12-04 10:50:00,13.4,13.41,13.35,13.37,815824.0,13.4,13.41,13.35,13.37,815824.0
2023-12-04 10:55:00,13.37,13.39,13.34,13.38,586810.0,13.37,13.39,13.34,13.38,586810.0
2023-12-04 11:00:00,13.38,13.39,13.32,13.33,815089.0,13.38,13.39,13.32,13.33,815089.0
2023-12-04 11:05:00,13.32,13.37,13.32,13.37,352792.0,13.32,13.37,13.32,13.37,352792.0
2023-12-04 11:10:00,13.37,13.41,13.36,13.4,613611.0,13.37,13.41,13.36,13.4,613611.0
2023-12-04 11:15:00,13.4,13.47,13.38,13.46,1232086.0,13.4,13.47,13.38,13.46,1232086.0
2023-12-04 11:20:00,13.46,13.47,13.44,13.47,382014.0,13.46,13.47,13.44,13.47,382014.0
2023-12-04 11:25:00,13.46,13.47,13.43,13.46,559851.0,13.46,13.47,13.43,13.46,559851.0
2023-12-04 11:30:00,13.47,13.48,13.43,13.45,861287.0,13.47,13.48,13.43,13.45,861287.0
2023-12-04 11:35:00,13.45,13.49,13.44,13.46,790403.0,13.45,13.49,13.44,13.46,790403.0
2023-12-04 11:40:00,13.46,13.49,13.45,13.45,395536.0,13.46,13.49,13.45,13.45,395536.0
2023-12-04 11:45:00,13.46,13.48,13.43,13.44,333659.0,13.46,13.48,13.43,13.44,333659.0
2023-12-04 11:50:00,13.44,13.45,13.42,13.43,321987.0,13.44,13.45,13.42,13.43,321987.0
2023-12-04 11:55:00,13.43,13.43,13.4,13.42,442963.0,13.43,13.43,13.4,13.42,442963.0
2023-12-04 12:00:00,13.43,13.45,13.42,13.42,500062.0,13.43,13.45,13.42,13.42,500062.0
2023-12-04 12:05:00,13.43,13.45,13.42,13.44,208498.0,13.43,13.45,13.42,13.44,208498.0
2023-12-04 12:10:00,13.44,13.47,13.43,13.46,478608.0,13.44,13.47,13.43,13.46,478608.0
2023-12-04 12:15:00,13.46,13.46,13.43,13.46,302560.0,13.46,13.46,13.43,13.46,302560.0
2023-12-04 12:20:00,13.46,13.46,13.4,13.41,447690.0,13.46,13.46,13.4,13.41,447690.0
2023-12-04 12:25:00,13.41,13.43,13.39,13.41,636188.0,13.41,13.43,13.39,13.41,636188.0
2023-12-04 12:30:00,13.4,13.43,13.39,13.42,393125.0,13.4,13.43,13.39,13.42,393125.0
2023-12-04 12:35:00,13.42,13.42,13.35,13.37,445789.0,13.42,13.42,13.35,13.37,445789.0
2023-12-04 12:40:00,13.37,13.37,13.34,13.36,575192.0,13.37,13.37,13.34,13.36,575192.0
2023-12-04 12:45:00,13.36,13.39,13.35,13.38,343731.0,13.36,13.39,13.35,13.38,343731.0
2023-12-04 12:50:00,13.38,13.4,13.37,13.4,480669.0,13.38,13.4,13.37,13.4,480669.0
2023-12-04 12:55:00,13.4,13.41,13.38,13.4,468840.0,13.4,13.41,13.38,13.4,468840.0
2023-12-04 13:00:00,13.4,13.4,13.35,13.38,496191.0,13.4,13.4,13.35,13.38,496191.0
2023-12-04 13:05:00,13.38,13.4,13.36,13.4,530226.0,13.38,13.4,13.36,13.4,530226.0
2023-12-04 13:10:00,13.39,13.4,13.37,13.38,167637.0,13.39,13.4,13.37,13.38,167637.0
2023-12-04 13:15:00,13.38,13.4,13.37,13.4,378115.0,13.38,13.4,13.37,13.4,378115.0
2023-12-04 13:20:00,13.4,13.4,13.34,13.35,530030.0,13.4,13.4,13.34,13.35,530030.0
2023-12-04 13:25:00,13.35,13.36,13.3,13.31,763393.0,13.35,13.36,13.3,13.31,763393.0
2023-12-04 13:30:00,13.31,13.31,13.29,13.3,383385.0,13.31,13.31,13.29,13.3,383385.0
2023-12-04 13:35:00,13.3,13.32,13.29,13.3,309931.0,13.3,13.32,13.29,13.3,309931.0
2023-12-04 13:40:00,13.3,13.31,13.29,13.29,88144.0,13.3,13.31,13.29,13.29,88144.0
2023-12-04 13:45:00,13.29,13.33,13.29,13.32,300685.0,13.29,13.33,13.29,13.32,300685.0
2023-12-04 13:50:00,13.32,13.34,13.31,13.33,253772.0,13.32,13.34,13.31,13.33,253772.0
2023-12-04 13:55:00,13.33,13.34,13.31,13.32,373688.0,13.33,13.34,13.31,13.32,373688.0
2023-12-04 14:00:00,13.32,13.33,13.28,13.29,379105.0,13.32,13.33,13.28,13.29,379105.0
2023-12-04 14:05:00,13.29,13.29,13.26,13.28,217133.0,13.29,13.29,13.26,13.28,217133.0
2023-12-04 14:10:00,13.28,13.3,13.27,13.29,182035.0,13.28,13.3,13.27,13.29,182035.0
2023-12-04 14:15:00,13.29,13.29,13.26,13.27,150631.0,13.29,13.29,13.26,13.27,150631.0
2023-12-04 14:20:00,13.27,13.28,13.25,13.26,293439.0,13.27,13.28,13.25,13.26,293439.0
2023-12-04 14:25:00,13.26,13.27,13.23,13.24,562312.0,13.26,13.27,13.23,13.24,562312.0
2023-12-04 14:30:00,13.24,13.26,13.23,13.25,409813.0,13.24,13.26,13.23,13.25,409813.0
2023-12-04 14:35:00,13.25,13.27,13.24,13.24,281014.0,13.25,13.27,13.24,13.24,281014.0
2023-12-04 14:40:00,13.24,13.26,13.23,13.26,363435.0,13.24,13.26,13.23,13.26,363435.0
2023-12-04 14:45:00,13.26,13.28,13.24,13.28,421633.0,13.26,13.28,13.24,13.28,421633.0
2023-12-04 14:50:00,13.27,13.27,13.25,13.27,351677.0,13.27,13.27,13.25,13.27,351677.0
2023-12-04 14:55:00,13.27,13.28,13.26,13.28,156755.0,13.27,13.28,13.26,13.28,156755.0
2023-12-04 15:00:00,13.28,13.3,13.27,13.28,515263.0,13.28,13.3,13.27,13.28,515263.0
2023-12-04 15:05:00,13.28,13.3,13.26,13.29,409263.0,13.28,13.3,13.26,13.29,409263.0
2023-12-04 15:10:00,13.29,13.3,13.29,13.29,217076.0,13.29,13.3,13.29,13.29,217076.0
2023-12-04 15:15:00,13.29,13.3,13.27,13.29,470946.0,13.29,13.3,13.27,13.29,470946.0
2023-12-04 15:20:00,13.3,13.3,13.27,13.28,368768.0,13.3,13.3,13.27,13.28,368768.0
2023-12-04 15:25:00,13.28,13.28,13.27,13.28,99890.0,13.28,13.28,13.27,13.28,99890.0
2023-12-04 15:30:00,13.28,13.3,13.28,13.29,419800.0,13.28,13.3,13.28,13.29,419800.0
2023-12-04 15:35:00,13.28,13.3,13.27,13.29,361494.0,13.28,13.3,13.27,13.29,361494.0
2023-12-04 15:40:00,13.29,13.3,13.28,13.3,234955.0,13.29,13.3,13.28,13.3,234955.0
2023-12-04 15:45:00,13.3,13.33,13.3,13.32,494934.0,13.3,13.33,13.3,13.32,494934.0
2023-12-04 15:50:00,13.33,13.35,13.32,13.33,1604003.0,13.33,13.35,13.32,13.33,1604003.0
2023-12-04 15:55:00,13.34,13.35,13.33,13.35,1290930.0,13.34,13.35,13.33,13.35,1290930.0
2023-12-05 09:30:00,13.22,13.29,13.18,13.22,931044.0,13.22,13.29,13.18,13.22,931044.0
2023-12-05 09:35:00,13.21,13.22,13.1,13.11,717937.0,13.21,13.22,13.1,13.11,717937.0
2023-12-05 09:40:00,13.11,13.11,13.0,13.03,1033328.0,13.11,13.11,13.0,13.03,1033328.0
2023-12-05 09:45:00,13.03,13.16,13.02,13.08,762528.0,13.03,13.16,13.02,13.08,762528.0
2023-12-05 09:50:00,13.09,13.13,13.03,13.13,794212.0,13.09,13.13,13.03,13.13,794212.0
2023-12-05 09:55:00,13.13,13.15,13.11,13.15,639864.0,13.13,13.15,13.11,13.15,639864.0
2023-12-05 10:00:00,13.15,13.2,13.13,13.15,735558.0,13.15,13.2,13.13,13.15,735558.0
2023-12-05 10:05:00,13.15,13.15,13.09,13.09,535571.0,13.15,13.15,13.09,13.09,535571.0
2023-12-05 10:10:00,13.1,13.1,13.05,13.08,425436.0,13.1,13.1,13.05,13.08,425436.0
2023-12-05 10:15:00,13.08,13.08,13.04,13.07,477165.0,13.08,13.08,13.04,13.07,477165.0
2023-12-05 10:20:00,13.07,13.13,13.06,13.08,642854.0,13.07,13.13,13.06,13.08,642854.0
2023-12-05 10:25:00,13.08,13.11,13.05,13.07,378695.0,13.08,13.11,13.05,13.07,378695.0
2023-12-05 10:30:00,13.07,13.09,13.02,13.03,604553.0,13.07,13.09,13.02,13.03,604553.0
2023-12-05 10:35:00,13.03,13.05,13.02,13.04,593251.0,13.03,13.05,13.02,13.04,593251.0
2023-12-05 10:40:00,13.05,13.12,13.02,13.12,1020054.0,13.05,13.12,13.02,13.12,1020054.0
2023-12-05 10:45:00,13.11,13.13,13.07,13.09,701390.0,13.11,13.13,13.07,13.09,701390.0
2023-12-05 10:50:00,13.09,13.12,13.07,13.1,396104.0,13.09,13.12,13.07,13.1,396104.0
2023-12-05 10:55:00,13.09,13.15,13.08,13.15,476287.0,13.09,13.15,13.08,13.15,476287.0
2023-12-05 11:00:00,13.15,13.2,13.14,13.2,496729.0,13.15,13.2,13.14,13.2,496729.0
2023-12-05 11:05:00,13.2,13.2,13.14,13.15,542398.0,13.2,13.2,13.14,13.15,542398.0
2023-12-05 11:10:00,13.15,13.18,13.14,13.16,456081.0,13.15,13.18,13.14,13.16,456081.0
2023-12-05 11:15:00,13.17,13.2,13.12,13.12,780122.0,13.17,13.2,13.12,13.12,780122.0
2023-12-05 11:20:00,13.13,13.13,13.07,13.09,660005.0,13.13,13.13,13.07,13.09,660005.0
2023-12-05 11:25:00,13.09,13.19,13.08,13.17,660683.0,13.09,13.19,13.08,13.17,660683.0
2023-12-05 11:30:00,13.18,13.19,13.16,13.19,346044.0,13.18,13.19,13.16,13.19,346044.0
2023-12-05 11:35:00,13.19,13.22,13.18,13.21,492496.0,13.19,13.22,13.18,13.21,492496.0
2023-12-05 11:40:00,13.21,13.24,13.19,13.23,473817.0,13.21,13.24,13.19,13.23,473817.0
2023-12-05 11:45:00,13.23,13.23,13.18,13.2,399340.0,13.23,13.23,13.18,13.2,399340.0
2023-12-05 11:50:00,13.19,13.21,13.15,13.16,432130.0,13.19,13.21,13.15,13.16,432130.0
2023-12-05 11:55:00,13.16,13.17,13.12,13.13,574424.0,13.16,13.17,13.12,13.13,574424.0
2023-12-05 12:00:00,13.14,13.17,13.13,13.15,505498.0,13.14,13.17,13.13,13.15,505498.0
2023-12-05 12:05:00,13.15,13.15,13.11,13.13,311589.0,13.15,13.15,13.11,13.13,311589.0
2023-12-05 12:10:00,13.13,13.15,13.12,13.13,476722.0,13.13,13.15,13.12,13.13,476722.0
2023-12-05 12:15:00,13.14,13.15,13.08,13.1,357048.0,13.14,13.15,13.08,13.1,357048.0
2023-12-05 12:20:00,13.1,13.13,13.08,13.1,555902.0,13.1,13.13,13.08,13.1,555902.0
2023-12-05 12:25:00,13.11,13.11,13.07,13.09,553983.0,13.11,13.11,13.07,13.09,553983.0
2023-12-05 12:30:00,13.1,13.1,13.05,13.08,564768.0,13.1,13.1,13.05,13.08,564768.0
2023-12-05 12:35:00,13.08,13.1,13.06,13.08,569798.0,13.08,13.1,13.06,13.08,569798.0
2023-12-05 12:40:00,13.09,13.09,13.05,13.07,555985.0,13.09,13.09,13.05,13.07,555985.0
2023-12-05 12:45:00,13.07,13.09,13.06,13.09,491302.0,13.07,13.09,13.06,13.09,491302.0
2023-12-05 12:50:00,13.08,13.11,13.06,13.07,461777.0,13.08,13.11,13.06,13.07,461777.0
2023-12-05 12:55:00,13.08,13.1,13.07,13.08,293971.0,13.08,13.1,13.07,13.08,293971.0
2023-12-05 13:00:00,13.08,13.08,13.04,13.07,498791.0,13.08,13.08,13.04,13.07,498791.0
2023-12-05 13:05:00,13.06,13.09,13.06,13.08,316771.0,13.06,13.09,13.06,13.08,316771.0
2023-12-05 13:10:00,13.08,13.11,13.07,13.1,361812.0,13.08,13.11,13.07,13.1,361812.0
2023-12-05 13:15:00,13.1,13.14,13.09,13.12,664099.0,13.1,13.14,13.09,13.12,664099.0
2023-12-05 13:20:00,13.12,13.15,13.11,13.12,528756.0,13.12,13.15,13.11,13.12,528756.0
2023-12-05 13:25:00,13.13,13.14,13.12,13.13,186198.0,13.13,13.14,13.12,13.13,186198.0
2023-12-05 13:30:00,13.13,13.15,13.11,13.12,318136.0,13.13,13.15,13.11,13.12,318136.0
2023-12-05 13:35:00,13.12,13.12,13.1,13.11,103750.0,13.12,13.12,13.1,13.11,103750.0
2023-12-05 13:40:00,13.11,13.11,13.08,13.1,482077.0,13.11,13.11,13.08,13.1,482077.0
2023-12-05 13:45:00,13.1,13.11,13.07,13.09,246397.0,13.1,13.11,13.07,13.09,246397.0
2023-12-05 13:50:00,13.09,13.1,13.07,13.09,286781.0,13.09,13.1,13.07,13.09,286781.0
2023-12-05 13:55:00,13.09,13.1,13.08,13.09,247523.0,13.09,13.1,13.08,13.09,247523.0
2023-12-05 14:00:00,13.09,13.1,13.08,13.09,178780.0,13.09,13.1,13.08,13.09,178780.0
2023-12-05 14:05:00,13.1,13.1,13.08,13.1,149206.0,13.1,13.1,13.08,13.1,149206.0
2023-12-05 14:10:00,13.1,13.11,13.09,13.1,141609.0,13.1,13.11,13.09,13.1,141609.0
2023-12-05 14:15:00,13.1,13.11,13.07,13.09,417125.0,13.1,13.11,13.07,13.09,417125.0
2023-12-05 14:20:00,13.09,13.09,13.07,13.09,383996.0,13.09,13.09,13.07,13.09,383996.0
2023-12-05 14:25:00,13.08,13.09,13.07,13.09,302720.0,13.08,13.09,13.07,13.09,302720.0
2023-12-05 14:30:00,13.09,13.11,13.07,13.1,416658.0,13.09,13.11,13.07,13.1,416658.0
2023-12-05 14:35:00,13.09,13.1,13.07,13.09,289629.0,13.09,13.1,13.07,13.09,289629.0
2023-12-05 14:40:00,13.09,13.09,13.07,13.08,507101.0,13.09,13.09,13.07,13.08,507101.0
2023-12-05 14:45:00,13.08,13.09,13.07,13.08,277780.0,13.08,13.09,13.07,13.08,277780.0
2023-12-05 14:50:00,13.07,13.09,13.07,13.09,195016.0,13.07,13.09,13.07,13.09,195016.0
2023-12-05 14:55:00,13.09,13.1,13.06,13.08,371312.0,13.09,13.1,13.06,13.08,371312.0
2023-12-05 15:00:00,13.07,13.08,13.06,13.07,405824.0,13.07,13.08,13.06,13.07,405824.0
2023-12-05 15:05:00,13.07,13.08,13.06,13.08,284958.0,13.07,13.08,13.06,13.08,284958.0
2023-12-05 15:10:00,13.08,13.09,13.07,13.08,189435.0,13.08,13.09,13.07,13.08,189435.0
2023-12-05 15:15:00,13.09,13.12,13.08,13.12,215954.0,13.09,13.12,13.08,13.12,215954.0
2023-12-05 15:20:00,13.12,13.12,13.1,13.12,203815.0,13.12,13.12,13.1,13.12,203815.0
2023-12-05 15:25:00,13.12,13.13,13.11,13.13,144463.0,13.12,13.13,13.11,13.13,144463.0
2023-12-05 15:30:00,13.13,13.15,13.11,13.12,463522.0,13.13,13.15,13.11,13.12,463522.0
2023-12-05 15:35:00,13.12,13.13,13.11,13.12,206006.0,13.12,13.13,13.11,13.12,206006.0
2023-12-05 15:40:00,13.12,13.13,13.11,13.13,223128.0,13.12,13.13,13.11,13.13,223128.0
2023-12-05 15:45:00,13.13,13.14,13.1,13.12,661002.0,13.13,13.14,13.1,13.12,661002.0
2023-12-05 15:50:00,13.11,13.14,13.11,13.13,428113.0,13.11,13.14,13.11,13.13,428113.0
2023-12-05 15:55:00,13.13,13.15,13.12,13.14,1734924.0,13.13,13.15,13.12,13.14,1734924.0
2023-12-06 09:30:00,13.36,13.63,13.34,13.56,2396434.0,13.36,13.63,13.34,13.56,2396434.0
2023-12-06 09:35:00,13.57,13.57,13.42,13.5,1317995.0,13.57,13.57,13.42,13.5,1317995.0
2023-12-06 09:40:00,13.5,13.57,13.46,13.53,837081.0,13.5,13.57,13.46,13.53,837081.0
2023-12-06 09:45:00,13.53,13.64,13.53,13.61,1255256.0,13.53,13.64,13.53,13.61,1255256.0
2023-12-06 09:50:00,13.6,13.65,13.56,13.64,879388.0,13.6,13.65,13.56,13.64,879388.0
2023-12-06 09:55:00,13.64,13.68,13.61,13.68,722254.0,13.64,13.68,13.61,13.68,722254.0
2023-12-06 10:00:00,13.67,13.74,13.67,13.73,986234.0,13.67,13.74,13.67,13.73,986234.0
2023-12-06 10:05:00,13.73,13.74,13.67,13.73,864382.0,13.73,13.74,13.67,13.73,864382.0
2023-12-06 10:10:00,13.73,13.74,13.7,13.74,792740.0,13.73,13.74,13.7,13.74,792740.0
2023-12-06 10:15:00,13.74,13.74,13.66,13.7,930552.0,13.74,13.74,13.66,13.7,930552.0
2023-12-06 10:20:00,13.69,13.7,13.61,13.61,1024776.0,13.69,13.7,13.61,13.61,1024776.0
2023-12-06 10:25:00,13.62,13.63,13.6,13.6,469781.0,13.62,13.63,13.6,13.6,469781.0
2023-12-06 10:30:00,13.61,13.66,13.6,13.64,493074.0,13.61,13.66,13.6,13.64,493074.0
2023-12-06 10:35:00,13.64,13.65,13.62,13.64,412618.0,13.64,13.65,13.62,13.64,412618.0
2023-12-06 10:40:00,13.64,13.65,13.58,13.59,460169.0,13.64,13.65,13.58,13.59,460169.0
2023-12-06 10:45:00,13.59,13.61,13.56,13.59,651832.0,13.59,13.61,13.56,13.59,651832.0
2023-12-06 10:50:00,13.59,13.6,13.55,13.55,506738.0,13.59,13.6,13.55,13.55,506738.0
2023-12-06 10:55:00,13.56,13.57,13.53,13.56,332807.0,13.56,13.57,13.53,13.56,332807.0
2023-12-06 11:00:00,13.56,13.57,13.51,13.53,716313.0,13.56,13.57,13.51,13.53,716313.0
2023-12-06 11:05:00,13.53,13.54,13.51,13.53,464801.0,13.53,13.54,13.51,13.53,464801.0
2023-12-06 11:10:00,13.53,13.59,13.52,13.59,481988.0,13.53,13.59,13.52,13.59,481988.0
2023-12-06 11:15:00,13.59,13.59,13.54,13.59,456975.0,13.59,13.59,13.54,13.59,456975.0
2023-12-06 11:20:00,13.59,13.62,13.57,13.62,1044046.0,13.59,13.62,13.57,13.62,1044046.0
2023-12-06 11:25:00,13.61,13.65,13.6,13.65,634875.0,13.61,13.65,13.6,13.65,634875.0
2023-12-06 11:30:00,13.65,13.66,13.62,13.65,746200.0,13.65,13.66,13.62,13.65,746200.0
2023-12-06 11:35:00,13.65,13.68,13.63,13.68,652375.0,13.65,13.68,13.63,13.68,652375.0
2023-12-06 11:40:00,13.68,13.68,13.62,13.63,580165.0,13.68,13.68,13.62,13.63,580165.0
2023-12-06 11:45:00,13.62,13.63,13.6,13.61,519563.0,13.62,13.63,13.6,13.61,519563.0
2023-12-06 11:50:00,13.61,13.64,13.6,13.63,690645.0,13.61,13.64,13.6,13.63,690645.0
2023-12-06 11:55:00,13.64,13.69,13.63,13.69,633556.0,13.64,13.69,13.63,13.69,633556.0
2023-12-06 12:00:00,13.69,13.7,13.65,13.66,723944.0,13.69,13.7,13.65,13.66,723944.0
2023-12-06 12:05:00,13.66,13.68,13.63,13.67,438750.0,13.66,13.68,13.63,13.67,438750.0
2023-12-06 12:10:00,13.68,13.7,13.66,13.69,548161.0,13.68,13.7,13.66,13.69,548161.0
2023-12-06 12:15:00,13.69,13.69,13.63,13.65,526306.0,13.69,13.69,13.63,13.65,526306.0
2023-12-06 12:20:00,13.65,13.66,13.62,13.64,907232.0,13.65,13.66,13.62,13.64,907232.0
2023-12-06 12:25:00,13.64,13.66,13.61,13.62,805395.0,13.64,13.66,13.61,13.62,805395.0
2023-12-06 12:30:00,13.62,13.65,13.61,13.65,703946.0,13.62,13.65,13.61,13.65,703946.0
2023-12-06 12:35:00,13.64,13.67,13.63,13.66,571784.0,13.64,13.67,13.63,13.66,571784.0
2023-12-06 12:40:00,13.67,13.7,13.65,13.69,734977.0,13.67,13.7,13.65,13.69,734977.0
2023-12-06 12:45:00,13.69,13.7,13.67,13.69,864380.0,13.69,13.7,13.67,13.69,864380.0
2023-12-06 12:50:00,13.69,13.7,13.65,13.68,370813.0,13.69,13.7,13.65,13.68,370813.0
2023-12-06 12:55:00,13.68,13.68,13.63,13.64,597516.0,13.68,13.68,13.63,13.64,597516.0
2023-12-06 13:00:00,13.64,13.67,13.63,13.64,1032555.0,13.64,13.67,13.63,13.64,1032555.0
2023-12-06 13:05:00,13.63,13.64,13.62,13.64,526548.0,13.63,13.64,13.62,13.64,526548.0
2023-12-06 13:10:00,13.64,13.66,13.63,13.66,479999.0,13.64,13.66,13.63,13.66,479999.0
2023-12-06 13:15:00,13.66,13.66,13.62,13.63,511731.0,13.66,13.66,13.62,13.63,511731.0
2023-12-06 13:20:00,13.64,13.65,13.61,13.61,630052.0,13.64,13.65,13.61,13.61,630052.0
2023-12-06 13:25:00,13.62,13.65,13.6,13.64,408234.0,13.62,13.65,13.6,13.64,408234.0
2023-12-06 13:30:00,13.65,13.66,13.63,13.66,304225.0,13.65,13.66,13.63,13.66,304225.0
2023-12-06 13:35:00,13.66,13.67,13.64,13.66,338762.0,13.66,13.67,13.64,13.66,338762.0
2023-12-06 13:40:00,13.66,13.67,13.62,13.64,450747.0,13.66,13.67,13.62,13.64,450747.0
2023-12-06 13:45:00,13.63,13.65,13.62,13.64,467773.0,13.63,13.65,13.62,13.64,467773.0
2023-12-06 13:50:00,13.63,13.67,13.63,13.66,498489.0,13.63,13.67,13.63,13.66,498489.0
2023-12-06 13:55:00,13.67,13.67,13.65,13.66,158581.0,13.67,13.67,13.65,13.66,158581.0
2023-12-06 14:00:00,13.66,13.66,13.62,13.63,472670.0,13.66,13.66,13.62,13.63,472670.0
2023-12-06 14:05:00,13.64,13.65,13.6,13.61,574999.0,13.64,13.65,13.6,13.61,574999.0
2023-12-06 14:10:00,13.61,13.62,13.55,13.57,656727.0,13.61,13.62,13.55,13.57,656727.0
2023-12-06 14:15:00,13.56,13.61,13.55,13.6,721081.0,13.56,13.61,13.55,13.6,721081.0
2023-12-06 14:20:00,13.59,13.6,13.55,13.55,563981.0,13.59,13.6,13.55,13.55,563981.0
2023-12-06 14:25:00,13.56,13.57,13.54,13.54,606001.0,13.56,13.57,13.54,13.54,606001.0
2023-12-06 14:30:00,13.54,13.56,13.53,13.54,560545.0,13.54,13.56,13.53,13.54,560545.0
2023-12-06 14:35:00,13.54,13.57,13.54,13.56,277288.0,13.54,13.57,13.54,13.56,277288.0
2023-12-06 14:40:00,13.57,13.57,13.54,13.57,211470.0,13.57,13.57,13.54,13.57,211470.0
2023-12-06 14:45:00,13.57,13.57,13.54,13.56,179820.0,13.57,13.57,13.54,13.56,179820.0
2023-12-06 14:50:00,13.56,13.57,13.54,13.54,124514.0,13.56,13.57,13.54,13.54,124514.0
2023-12-06 14:55:00,13.55,13.55,13.52,13.53,304331.0,13.55,13.55,13.52,13.53,304331.0
2023-12-06 15:00:00,13.53,13.54,13.51,13.53,271075.0,13.53,13.54,13.51,13.53,271075.0
2023-12-06 15:05:00,13.54,13.54,13.52,13.53,278716.0,13.54,13.54,13.52,13.53,278716.0
2023-12-06 15:10:00,13.53,13.54,13.51,13.52,312327.0,13.53,13.54,13.51,13.52,312327.0
2023-12-06 15:15:00,13.52,13.53,13.5,13.51,345803.0,13.52,13.53,13.5,13.51,345803.0
2023-12-06 15:20:00,13.5,13.51,13.47,13.48,436342.0,13.5,13.51,13.47,13.48,436342.0
2023-12-06 15:25:00,13.47,13.49,13.46,13.46,354230.0,13.47,13.49,13.46,13.46,354230.0
2023-12-06 15:30:00,13.46,13.48,13.45,13.48,492209.0,13.46,13.48,13.45,13.48,492209.0
2023-12-06 15:35:00,13.48,13.48,13.45,13.46,325065.0,13.48,13.48,13.45,13.46,325065.0
2023-12-06 15:40:00,13.46,13.47,13.44,13.45,403847.0,13.46,13.47,13.44,13.45,403847.0
2023-12-06 15:45:00,13.45,13.47,13.44,13.47,477671.0,13.45,13.47,13.44,13.47,477671.0
2023-12-06 15:50:00,13.47,13.48,13.44,13.48,1095229.0,13.47,13.48,13.44,13.48,1095229.0
2023-12-06 15:55:00,13.48,13.48,13.46,13.48,1135496.0,13.48,13.48,13.46,13.48,1135496.0
2023-12-07 09:30:00,13.69,14.15,13.68,14.0,5991918.0,13.69,14.15,13.68,14.0,5991918.0
2023-12-07 09:35:00,14.0,14.06,13.96,13.97,1850880.0,14.0,14.06,13.96,13.97,1850880.0
2023-12-07 09:40:00,13.97,14.04,13.87,13.88,991697.0,13.97,14.04,13.87,13.88,991697.0
2023-12-07 09:45:00,13.88,13.95,13.85,13.9,1081668.0,13.88,13.95,13.85,13.9,1081668.0
2023-12-07 09:50:00,13.9,13.94,13.87,13.94,715344.0,13.9,13.94,13.87,13.94,715344.0
2023-12-07 09:55:00,13.94,14.0,13.9,14.0,802393.0,13.94,14.0,13.9,14.0,802393.0
2023-12-07 10:00:00,13.99,14.02,13.92,13.96,870292.0,13.99,14.02,13.92,13.96,870292.0
2023-12-07 10:05:00,13.96,14.0,13.94,13.98,680182.0,13.96,14.0,13.94,13.98,680182.0
2023-12-07 10:10:00,13.98,13.99,13.94,13.98,370933.0,13.98,13.99,13.94,13.98,370933.0
2023-12-07 10:15:00,13.99,14.02,13.96,13.99,612619.0,13.99,14.02,13.96,13.99,612619.0
2023-12-07 10:20:00,13.99,14.03,13.97,13.98,619840.0,13.99,14.03,13.97,13.98,619840.0
2023-12-07 10:25:00,13.98,14.0,13.95,13.96,445950.0,13.98,14.0,13.95,13.96,445950.0
2023-12-07 10:30:00,13.96,13.98,13.93,13.96,540030.0,13.96,13.98,13.93,13.96,540030.0
2023-12-07 10:35:00,13.95,13.99,13.94,13.98,698674.0,13.95,13.99,13.94,13.98,698674.0
2023-12-07 10:40:00,13.98,14.0,13.95,13.99,798780.0,13.98,14.0,13.95,13.99,798780.0
2023-12-07 10:45:00,13.98,13.99,13.92,13.92,489949.0,13.98,13.99,13.92,13.92,489949.0
2023-12-07 10:50:00,13.92,13.92,13.89,13.9,669386.0,13.92,13.92,13.89,13.9,669386.0
2023-12-07 10:55:00,13.9,13.95,13.88,13.94,631736.0,13.9,13.95,13.88,13.94,631736.0
2023-12-07 11:00:00,13.94,13.96,13.89,13.9,337411.0,13.94,13.96,13.89,13.9,337411.0
2023-12-07 11:05:00,13.89,13.91,13.86,13.87,595245.0,13.89,13.91,13.86,13.87,595245.0
2023-12-07 11:10:00,13.88,13.88,13.82,13.83,474770.0,13.88,13.88,13.82,13.83,474770.0
2023-12-07 11:15:00,13.82,13.83,13.78,13.8,677953.0,13.82,13.83,13.78,13.8,677953.0
2023-12-07 11:20:00,13.8,13.83,13.8,13.83,298550.0,13.8,13.83,13.8,13.83,298550.0
2023-12-07 11:25:00,13.83,13.86,13.82,13.85,600446.0,13.83,13.86,13.82,13.85,600446.0
2023-12-07 11:30:00,13.85,13.85,13.8,13.8,467809.0,13.85,13.85,13.8,13.8,467809.0
2023-12-07 11:35:00,13.81,13.82,13.78,13.82,566274.0,13.81,13.82,13.78,13.82,566274.0
2023-12-07 11:40:00,13.82,13.86,13.81,13.82,768947.0,13.82,13.86,13.81,13.82,768947.0
2023-12-07 11:45:00,13.83,13.87,13.82,13.87,729936.0,13.83,13.87,13.82,13.87,729936.0
2023-12-07 11:50:00,13.87,13.91,13.86,13.9,488079.0,13.87,13.91,13.86,13.9,488079.0
2023-12-07 11:55:00,13.9,13.91,13.86,13.88,271115.0,13.9,13.91,13.86,13.88,271115.0
2023-12-07 12:00:00,13.88,13.9,13.86,13.9,380195.0,13.88,13.9,13.86,13.9,380195.0
2023-12-07 12:05:00,13.89,13.89,13.85,13.86,463083.0,13.89,13.89,13.85,13.86,463083.0
2023-12-07 12:10:00,13.86,13.86,13.81,13.81,950282.0,13.86,13.86,13.81,13.81,950282.0
2023-12-07 12:15:00,13.82,13.84,13.8,13.83,318185.0,13.82,13.84,13.8,13.83,318185.0
2023-12-07 12:20:00,13.83,13.85,13.82,13.84,486675.0,13.83,13.85,13.82,13.84,486675.0
2023-12-07 12:25:00,13.84,13.86,13.83,13.85,259845.0,13.84,13.86,13.83,13.85,259845.0
2023-12-07 12:30:00,13.86,13.87,13.84,13.85,198744.0,13.86,13.87,13.84,13.85,198744.0
2023-12-07 12:35:00,13.86,13.87,13.84,13.86,342814.0,13.86,13.87,13.84,13.86,342814.0
2023-12-07 12:40:00,13.87,13.88,13.86,13.86,396256.0,13.87,13.88,13.86,13.86,396256.0
2023-12-07 12:45:00,13.86,13.89,13.84,13.85,827843.0,13.86,13.89,13.84,13.85,827843.0
2023-12-07 12:50:00,13.85,13.86,13.82,13.83,286177.0,13.85,13.86,13.82,13.83,286177.0
2023-12-07 12:55:00,13.83,13.87,13.82,13.85,251717.0,13.83,13.87,13.82,13.85,251717.0
2023-12-07 13:00:00,13.86,13.88,13.84,13.88,635723.0,13.86,13.88,13.84,13.88,635723.0
2023-12-07 13:05:00,13.87,13.9,13.86,13.88,528996.0,13.87,13.9,13.86,13.88,528996.0
2023-12-07 13:10:00,13.87,13.88,13.86,13.87,111605.0,13.87,13.88,13.86,13.87,111605.0
2023-12-07 13:15:00,13.87,13.87,13.83,13.85,584314.0,13.87,13.87,13.83,13.85,584314.0
2023-12-07 13:20:00,13.85,13.89,13.83,13.87,520412.0,13.85,13.89,13.83,13.87,520412.0
2023-12-07 13:25:00,13.88,13.89,13.86,13.89,496018.0,13.88,13.89,13.86,13.89,496018.0
2023-12-07 13:30:00,13.89,13.92,13.88,13.92,630521.0,13.89,13.92,13.88,13.92,630521.0
2023-12-07 13:35:00,13.92,13.92,13.89,13.9,659911.0,13.92,13.92,13.89,13.9,659911.0
2023-12-07 13:40:00,13.91,13.92,13.89,13.92,295533.0,13.91,13.92,13.89,13.92,295533.0
2023-12-07 13:45:00,13.92,13.92,13.9,13.92,567925.0,13.92,13.92,13.9,13.92,567925.0
2023-12-07 13:50:00,13.92,13.93,13.91,13.92,443459.0,13.92,13.93,13.91,13.92,443459.0
2023-12-07 13:55:00,13.92,13.92,13.88,13.88,258334.0,13.92,13.92,13.88,13.88,258334.0
2023-12-07 14:00:00,13.89,13.94,13.88,13.93,286697.0,13.89,13.94,13.88,13.93,286697.0
2023-12-07 14:05:00,13.93,13.93,13.91,13.93,412611.0,13.93,13.93,13.91,13.93,412611.0
2023-12-07 14:10:00,13.93,13.93,13.89,13.91,436131.0,13.93,13.93,13.89,13.91,436131.0
2023-12-07 14:15:00,13.91,13.93,13.9,13.92,415090.0,13.91,13.93,13.9,13.92,415090.0
2023-12-07 14:20:00,13.92,13.94,13.9,13.92,833827.0,13.92,13.94,13.9,13.92,833827.0
2023-12-07 14:25:00,13.92,13.93,13.9,13.92,236581.0,13.92,13.93,13.9,13.92,236581.0
2023-12-07 14:30:00,13.91,13.93,13.9,13.93,269422.0,13.91,13.93,13.9,13.93,269422.0
2023-12-07 14:35:00,13.92,13.94,13.91,13.92,672424.0,13.92,13.94,13.91,13.92,672424.0
2023-12-07 14:40:00,13.93,13.94,13.9,13.92,348104.0,13.93,13.94,13.9,13.92,348104.0
2023-12-07 14:45:00,13.92,13.93,13.91,13.92,129671.0,13.92,13.93,13.91,13.92,129671.0
2023-12-07 14:50:00,13.93,13.93,13.92,13.92,83938.0,13.93,13.93,13.92,13.92,83938.0
2023-12-07 14:55:00,13.92,13.93,13.89,13.9,237007.0,13.92,13.93,13.89,13.9,237007.0
2023-12-07 15:00:00,13.9,13.91,13.89,13.91,376108.0,13.9,13.91,13.89,13.91,376108.0
2023-12-07 15:05:00,13.91,13.91,13.89,13.91,199578.0,13.91,13.91,13.89,13.91,199578.0
2023-12-07 15:10:00,13.91,13.92,13.89,13.92,374802.0,13.91,13.92,13.89,13.92,374802.0
2023-12-07 15:15:00,13.92,13.93,13.91,13.91,202319.0,13.92,13.93,13.91,13.91,202319.0
2023-12-07 15:20:00,13.91,13.92,13.9,13.92,167342.0,13.91,13.92,13.9,13.92,167342.0
2023-12-07 15:25:00,13.92,13.92,13.9,13.9,327170.0,13.92,13.92,13.9,13.9,327170.0
2023-12-07 15:30:00,13.9,13.91,13.89,13.91,567655.0,13.9,13.91,13.89,13.91,567655.0
2023-12-07 15:35:00,13.91,13.91,13.87,13.88,574145.0,13.91,13.91,13.87,13.88,574145.0
2023-12-07 15:40:00,13.88,13.89,13.87,13.88,283963.0,13.88,13.89,13.87,13.88,283963.0
2023-12-07 15:45:00,13.88,13.9,13.87,13.9,715104.0,13.88,13.9,13.87,13.9,715104.0
2023-12-07 15:50:00,13.9,13.91,13.88,13.91,674912.0,13.9,13.91,13.88,13.91,674912.0
2023-12-07 15:55:00,13.9,13.94,13.89,13.92,1565868.0,13.9,13.94,13.89,13.92,1565868.0
2023-12-08 09:30:00,13.88,13.95,13.79,13.92,892461.0,13.88,13.95,13.79,13.92,892461.0
2023-12-08 09:35:00,13.92,13.93,13.81,13.82,573400.0,13.92,13.93,13.81,13.82,573400.0
2023-12-08 09:40:00,13.82,13.86,13.76,13.86,771334.0,13.82,13.86,13.76,13.86,771334.0
2023-12-08 09:45:00,13.85,13.93,13.84,13.87,500022.0,13.85,13.93,13.84,13.87,500022.0
2023-12-08 09:50:00,13.87,13.88,13.84,13.88,334088.0,13.87,13.88,13.84,13.88,334088.0
2023-12-08 09:55:00,13.88,13.9,13.84,13.85,372048.0,13.88,13.9,13.84,13.85,372048.0
2023-12-08 10:00:00,13.86,13.92,13.86,13.88,457301.0,13.86,13.92,13.86,13.88,457301.0
2023-12-08 10:05:00,13.89,13.91,13.87,13.91,347004.0,13.89,13.91,13.87,13.91,347004.0
2023-12-08 10:10:00,13.91,13.94,13.89,13.94,336842.0,13.91,13.94,13.89,13.94,336842.0
2023-12-08 10:15:00,13.94,13.98,13.91,13.95,540421.0,13.94,13.98,13.91,13.95,540421.0
2023-12-08 10:20:00,13.95,13.95,13.9,13.91,525392.0,13.95,13.95,13.9,13.91,525392.0
2023-12-08 10:25:00,13.9,13.93,13.88,13.89,493638.0,13.9,13.93,13.88,13.89,493638.0
2023-12-08 10:30:00,13.9,13.92,13.87,13.87,481891.0,13.9,13.92,13.87,13.87,481891.0
2023-12-08 10:35:00,13.87,13.88,13.83,13.85,497440.0,13.87,13.88,13.83,13.85,497440.0
2023-12-08 10:40:00,13.85,13.88,13.84,13.87,287190.0,13.85,13.88,13.84,13.87,287190.0
2023-12-08 10:45:00,13.87,13.91,13.86,13.87,356300.0,13.87,13.91,13.86,13.87,356300.0
2023-12-08 10:50:00,13.87,13.88,13.84,13.88,343306.0,13.87,13.88,13.84,13.88,343306.0
2023-12-08 10:55:00,13.87,13.91,13.85,13.89,438500.0,13.87,13.91,13.85,13.89,438500.0
2023-12-08 11:00:00,13.89,13.94,13.88,13.94,613292.0,13.89,13.94,13.88,13.94,613292.0
2023-12-08 11:05:00,13.94,13.94,13.9,13.9,424267.0,13.94,13.94,13.9,13.9,424267.0
2023-12-08 11:10:00,13.91,13.91,13.87,13.89,186197.0,13.91,13.91,13.87,13.89,186197.0
2023-12-08 11:15:00,13.89,13.89,13.85,13.86,275667.0,13.89,13.89,13.85,13.86,275667.0
2023-12-08 11:20:00,13.85,13.86,13.81,13.81,589885.0,13.85,13.86,13.81,13.81,589885.0
2023-12-08 11:25:00,13.82,13.87,13.81,13.87,453240.0,13.82,13.87,13.81,13.87,453240.0
2023-12-08 11:30:00,13.86,13.91,13.86,13.88,736926.0,13.86,13.91,13.86,13.88,736926.0
2023-12-08 11:35:00,13.88,13.9,13.84,13.86,307223.0,13.88,13.9,13.84,13.86,307223.0
2023-12-08 11:40:00,13.85,13.86,13.84,13.86,352096.0,13.85,13.86,13.84,13.86,352096.0
2023-12-08 11:45:00,13.86,13.86,13.84,13.85,175354.0,13.86,13.86,13.84,13.85,175354.0
2023-12-08 11:50:00,13.85,13.85,13.83,13.85,155857.0,13.85,13.85,13.83,13.85,155857.0
2023-12-08 11:55:00,13.84,13.86,13.82,13.84,328301.0,13.84,13.86,13.82,13.84,328301.0
2023-12-08 12:00:00,13.84,13.87,13.82,13.83,279066.0,13.84,13.87,13.82,13.83,279066.0
2023-12-08 12:05:00,13.82,13.84,13.81,13.81,257566.0,13.82,13.84,13.81,13.81,257566.0
2023-12-08 12:10:00,13.82,13.82,13.78,13.78,250069.0,13.82,13.82,13.78,13.78,250069.0
2023-12-08 12:15:00,13.78,13.82,13.77,13.81,336925.0,13.78,13.82,13.77,13.81,336925.0
2023-12-08 12:20:00,13.81,13.82,13.8,13.81,212608.0,13.81,13.82,13.8,13.81,212608.0
2023-12-08 12:25:00,13.82,13.84,13.81,13.83,174962.0,13.82,13.84,13.81,13.83,174962.0
2023-12-08 12:30:00,13.83,13.83,13.8,13.81,134769.0,13.83,13.83,13.8,13.81,134769.0
2023-12-08 12:35:00,13.81,13.83,13.8,13.83,96983.0,13.81,13.83,13.8,13.83,96983.0
2023-12-08 12:40:00,13.83,13.83,13.82,13.83,61373.0,13.83,13.83,13.82,13.83,61373.0
2023-12-08 12:45:00,13.83,13.84,13.8,13.81,149980.0,13.83,13.84,13.8,13.81,149980.0
2023-12-08 12:50:00,13.8,13.83,13.8,13.81,209727.0,13.8,13.83,13.8,13.81,209727.0
2023-12-08 12:55:00,13.81,13.82,13.8,13.81,133823.0,13.81,13.82,13.8,13.81,133823.0
2023-12-08 13:00:00,13.81,13.84,13.81,13.83,130849.0,13.81,13.84,13.81,13.83,130849.0
2023-12-08 13:05:00,13.84,13.84,13.82,13.84,273378.0,13.84,13.84,13.82,13.84,273378.0
2023-12-08 13:10:00,13.84,13.85,13.82,13.84,311375.0,13.84,13.85,13.82,13.84,311375.0
2023-12-08 13:15:00,13.84,13.85,13.83,13.85,217358.0,13.84,13.85,13.83,13.85,217358.0
2023-12-08 13:20:00,13.85,13.85,13.83,13.83,109762.0,13.85,13.85,13.83,13.83,109762.0
2023-12-08 13:25:00,13.84,13.85,13.83,13.83,164043.0,13.84,13.85,13.83,13.83,164043.0
2023-12-08 13:30:00,13.83,13.84,13.8,13.82,191739.0,13.83,13.84,13.8,13.82,191739.0
2023-12-08 13:35:00,13.82,13.83,13.8,13.8,169484.0,13.82,13.83,13.8,13.8,169484.0
2023-12-08 13:40:00,13.8,13.81,13.78,13.78,222597.0,13.8,13.81,13.78,13.78,222597.0
2023-12-08 13:45:00,13.78,13.8,13.78,13.78,136930.0,13.78,13.8,13.78,13.78,136930.0
2023-12-08 13:50:00,13.78,13.79,13.77,13.78,184319.0,13.78,13.79,13.77,13.78,184319.0
2023-12-08 13:55:00,13.77,13.79,13.77,13.77,323233.0,13.77,13.79,13.77,13.77,323233.0
2023-12-08 14:00:00,13.78,13.78,13.77,13.78,107618.0,13.78,13.78,13.77,13.78,107618.0
2023-12-08 14:05:00,13.78,13.78,13.76,13.77,333386.0,13.78,13.78,13.76,13.77,333386.0
2023-12-08 14:10:00,13.77,13.78,13.75,13.75,346108.0,13.77,13.78,13.75,13.75,346108.0
2023-12-08 14:15:00,13.76,13.76,13.75,13.76,95827.0,13.76,13.76,13.75,13.76,95827.0
2023-12-08 14:20:00,13.75,13.76,13.74,13.76,289952.0,13.75,13.76,13.74,13.76,289952.0
2023-12-08 14:25:00,13.76,13.76,13.72,13.74,376722.0,13.76,13.76,13.72,13.74,376722.0
2023-12-08 14:30:00,13.74,13.75,13.73,13.74,263966.0,13.74,13.75,13.73,13.74,263966.0
2023-12-08 14:35:00,13.73,13.74,13.72,13.74,192912.0,13.73,13.74,13.72,13.74,192912.0
2023-12-08 14:40:00,13.73,13.75,13.72,13.74,198013.0,13.73,13.75,13.72,13.74,198013.0
2023-12-08 14:45:00,13.74,13.74,13.72,13.73,127561.0,13.74,13.74,13.72,13.73,127561.0
2023-12-08 14:50:00,13.74,13.74,13.72,13.72,84622.0,13.74,13.74,13.72,13.72,84622.0
2023-12-08 14:55:00,13.72,13.73,13.71,13.71,126015.0,13.72,13.73,13.71,13.71,126015.0
2023-12-08 15:00:00,13.72,13.75,13.71,13.74,338123.0,13.72,13.75,13.71,13.74,338123.0
2023-12-08 15:05:00,13.74,13.74,13.72,13.73,241166.0,13.74,13.74,13.72,13.73,241166.0
2023-12-08 15:10:00,13.74,13.76,13.73,13.75,388242.0,13.74,13.76,13.73,13.75,388242.0
2023-12-08 15:15:00,13.75,13.77,13.74,13.76,246523.0,13.75,13.77,13.74,13.76,246523.0
2023-12-08 15:20:00,13.76,13.76,13.75,13.75,84590.0,13.76,13.76,13.75,13.75,84590.0
2023-12-08 15:25:00,13.75,13.79,13.75,13.78,427830.0,13.75,13.79,13.75,13.78,427830.0
2023-12-08 15:30:00,13.78,13.79,13.77,13.79,265312.0,13.78,13.79,13.77,13.79,265312.0
2023-12-08 15:35:00,13.79,13.79,13.76,13.77,376233.0,13.79,13.79,13.76,13.77,376233.0
2023-12-08 15:40:00,13.76,13.78,13.75,13.76,315863.0,13.76,13.78,13.75,13.76,315863.0
2023-12-08 15:45:00,13.76,13.77,13.75,13.77,236280.0,13.76,13.77,13.75,13.77,236280.0
2023-12-08 15:50:00,13.77,13.77,13.75,13.76,586105.0,13.77,13.77,13.75,13.76,586105.0
2023-12-08 15:55:00,13.76,13.78,13.76,13.78,1496761.0,13.76,13.78,13.76,13.78,1496761.0
2023-12-11 09:30:00,13.75,13.79,13.66,13.68,586185.0,13.75,13.79,13.66,13.68,586185.0
2023-12-11 09:35:00,13.68,13.75,13.67,13.69,605451.0,13.68,13.75,13.67,13.69,605451.0
2023-12-11 09:40:00,13.69,13.75,13.67,13.68,388986.0,13.69,13.75,13.67,13.68,388986.0
2023-12-11 09:45:00,13.68,13.72,13.65,13.67,440892.0,13.68,13.72,13.65,13.67,440892.0
2023-12-11 09:50:00,13.67,13.69,13.63,13.69,494943.0,13.67,13.69,13.63,13.69,494943.0
2023-12-11 09:55:00,13.69,13.69,13.63,13.66,354541.0,13.69,13.69,13.63,13.66,354541.0
2023-12-11 10:00:00,13.66,13.68,13.63,13.65,469126.0,13.66,13.68,13.63,13.65,469126.0
2023-12-11 10:05:00,13.65,13.65,13.61,13.64,229858.0,13.65,13.65,13.61,13.64,229858.0
2023-12-11 10:10:00,13.64,13.71,13.64,13.7,268482.0,13.64,13.71,13.64,13.7,268482.0
2023-12-11 10:15:00,13.7,13.72,13.68,13.71,378248.0,13.7,13.72,13.68,13.71,378248.0
2023-12-11 10:20:00,13.7,13.72,13.66,13.67,581865.0,13.7,13.72,13.66,13.67,581865.0
2023-12-11 10:25:00,13.67,13.67,13.63,13.64,318550.0,13.67,13.67,13.63,13.64,318550.0
2023-12-11 10:30:00,13.64,13.67,13.63,13.66,384681.0,13.64,13.67,13.63,13.66,384681.0
2023-12-11 10:35:00,13.66,13.67,13.62,13.63,354302.0,13.66,13.67,13.62,13.63,354302.0
2023-12-11 10:40:00,13.64,13.68,13.63,13.68,315521.0,13.64,13.68,13.63,13.68,315521.0
2023-12-11 10:45:00,13.68,13.7,13.65,13.67,404224.0,13.68,13.7,13.65,13.67,404224.0
2023-12-11 10:50:00,13.67,13.69,13.66,13.68,442845.0,13.67,13.69,13.66,13.68,442845.0
2023-12-11 10:55:00,13.69,13.7,13.67,13.69,305418.0,13.69,13.7,13.67,13.69,305418.0
2023-12-11 11:00:00,13.69,13.7,13.68,13.69,207171.0,13.69,13.7,13.68,13.69,207171.0
2023-12-11 11:05:00,13.68,13.69,13.65,13.68,185688.0,13.68,13.69,13.65,13.68,185688.0
2023-12-11 11:10:00,13.68,13.68,13.65,13.65,322329.0,13.68,13.68,13.65,13.65,322329.0
2023-12-11 11:15:00,13.66,13.67,13.64,13.65,436589.0,13.66,13.67,13.64,13.65,436589.0
2023-12-11 11:20:00,13.66,13.71,13.65,13.7,620390.0,13.66,13.71,13.65,13.7,620390.0
2023-12-11 11:25:00,13.7,13.71,13.68,13.69,411426.0,13.7,13.71,13.68,13.69,411426.0
2023-12-11 11:30:00,13.7,13.71,13.68,13.69,289355.0,13.7,13.71,13.68,13.69,289355.0
2023-12-11 11:35:00,13.69,13.71,13.68,13.69,282841.0,13.69,13.71,13.68,13.69,282841.0
2023-12-11 11:40:00,13.69,13.73,13.69,13.73,278061.0,13.69,13.73,13.69,13.73,278061.0
2023-12-11 11:45:00,13.73,13.76,13.71,13.73,448745.0,13.73,13.76,13.71,13.73,448745.0
2023-12-11 11:50:00,13.74,13.74,13.73,13.73,71540.0,13.74,13.74,13.73,13.73,71540.0
2023-12-11 11:55:00,13.73,13.77,13.72,13.77,292382.0,13.73,13.77,13.72,13.77,292382.0
2023-12-11 12:00:00,13.76,13.77,13.74,13.75,243017.0,13.76,13.77,13.74,13.75,243017.0
2023-12-11 12:05:00,13.75,13.75,13.71,13.75,731521.0,13.75,13.75,13.71,13.75,731521.0
2023-12-11 12:10:00,13.75,13.76,13.73,13.74,290331.0,13.75,13.76,13.73,13.74,290331.0
2023-12-11 12:15:00,13.74,13.76,13.72,13.74,644122.0,13.74,13.76,13.72,13.74,644122.0
2023-12-11 12:20:00,13.73,13.74,13.72,13.74,140867.0,13.73,13.74,13.72,13.74,140867.0
2023-12-11 12:25:00,13.74,13.75,13.71,13.73,307062.0,13.74,13.75,13.71,13.73,307062.0
2023-12-11 12:30:00,13.74,13.74,13.71,13.73,113901.0,13.74,13.74,13.71,13.73,113901.0
2023-12-11 12:35:00,13.73,13.74,13.71,13.71,367615.0,13.73,13.74,13.71,13.71,367615.0
2023-12-11 12:40:00,13.71,13.73,13.7,13.7,456619.0,13.71,13.73,13.7,13.7,456619.0
2023-12-11 12:45:00,13.71,13.71,13.69,13.71,326101.0,13.71,13.71,13.69,13.71,326101.0
2023-12-11 12:50:00,13.71,13.71,13.67,13.68,88909.0,13.71,13.71,13.67,13.68,88909.0
2023-12-11 12:55:00,13.68,13.68,13.66,13.67,353636.0,13.68,13.68,13.66,13.67,353636.0
2023-12-11 13:00:00,13.67,13.67,13.64,13.66,172456.0,13.67,13.67,13.64,13.66,172456.0
2023-12-11 13:05:00,13.66,13.69,13.65,13.67,269079.0,13.66,13.69,13.65,13.67,269079.0
2023-12-11 13:10:00,13.68,13.7,13.67,13.69,359060.0,13.68,13.7,13.67,13.69,359060.0
2023-12-11 13:15:00,13.7,13.71,13.68,13.71,215738.0,13.7,13.71,13.68,13.71,215738.0
2023-12-11 13:20:00,13.7,13.72,13.69,13.71,482712.0,13.7,13.72,13.69,13.71,482712.0
2023-12-11 13:25:00,13.71,13.72,13.69,13.71,138464.0,13.71,13.72,13.69,13.71,138464.0
2023-12-11 13:30:00,13.71,13.71,13.7,13.7,45569.0,13.71,13.71,13.7,13.7,45569.0
2023-12-11 13:35:00,13.7,13.71,13.68,13.69,130437.0,13.7,13.71,13.68,13.69,130437.0
2023-12-11 13:40:00,13.68,13.69,13.66,13.69,499644.0,13.68,13.69,13.66,13.69,499644.0
2023-12-11 13:45:00,13.69,13.69,13.67,13.69,186774.0,13.69,13.69,13.67,13.69,186774.0
2023-12-11 13:50:00,13.68,13.71,13.68,13.7,204419.0,13.68,13.71,13.68,13.7,204419.0
2023-12-11 13:55:00,13.71,13.73,13.7,13.73,189751.0,13.71,13.73,13.7,13.73,189751.0
2023-12-11 14:00:00,13.73,13.74,13.7,13.73,629310.0,13.73,13.74,13.7,13.73,629310.0
2023-12-11 14:05:00,13.73,13.73,13.7,13.71,279272.0,13.73,13.73,13.7,13.71,279272.0
2023-12-11 14:10:00,13.7,13.71,13.68,13.71,247219.0,13.7,13.71,13.68,13.71,247219.0
2023-12-11 14:15:00,13.71,13.71,13.69,13.7,75686.0,13.71,13.71,13.69,13.7,75686.0
2023-12-11 14:20:00,13.7,13.72,13.69,13.7,275280.0,13.7,13.72,13.69,13.7,275280.0
2023-12-11 14:25:00,13.71,13.72,13.7,13.72,89309.0,13.71,13.72,13.7,13.72,89309.0
2023-12-11 14:30:00,13.72,13.73,13.7,13.71,219464.0,13.72,13.73,13.7,13.71,219464.0
2023-12-11 14:35:00,13.71,13.71,13.68,13.69,221768.0,13.71,13.71,13.68,13.69,221768.0
2023-12-11 14:40:00,13.7,13.72,13.68,13.69,495153.0,13.7,13.72,13.68,13.69,495153.0
2023-12-11 14:45:00,13.7,13.71,13.68,13.7,285367.0,13.7,13.71,13.68,13.7,285367.0
2023-12-11 14:50:00,13.7,13.7,13.67,13.68,633591.0,13.7,13.7,13.67,13.68,633591.0
2023-12-11 14:55:00,13.68,13.68,13.66,13.67,246414.0,13.68,13.68,13.66,13.67,246414.0
2023-12-11 15:00:00,13.68,13.68,13.65,13.67,229449.0,13.68,13.68,13.65,13.67,229449.0
2023-12-11 15:05:00,13.67,13.68,13.66,13.68,194265.0,13.67,13.68,13.66,13.68,194265.0
2023-12-11 15:10:00,13.68,13.68,13.65,13.67,251283.0,13.68,13.68,13.65,13.67,251283.0
2023-12-11 15:15:00,13.66,13.7,13.66,13.69,603386.0,13.66,13.7,13.66,13.69,603386.0
2023-12-11 15:20:00,13.69,13.69,13.68,13.68,76483.0,13.69,13.69,13.68,13.68,76483.0
2023-12-11 15:25:00,13.69,13.69,13.67,13.69,246661.0,13.69,13.69,13.67,13.69,246661.0
2023-12-11 15:30:00,13.69,13.69,13.66,13.68,319292.0,13.69,13.69,13.66,13.68,319292.0
2023-12-11 15:35:00,13.68,13.7,13.67,13.69,275974.0,13.68,13.7,13.67,13.69,275974.0
2023-12-11 15:40:00,13.7,13.7,13.68,13.69,188446.0,13.7,13.7,13.68,13.69,188446.0
2023-12-11 15:45:00,13.69,13.7,13.68,13.68,255705.0,13.69,13.7,13.68,13.68,255705.0
2023-12-11 15:50:00,13.68,13.7,13.68,13.7,535602.0,13.68,13.7,13.68,13.7,535602.0
2023-12-11 15:55:00,13.69,13.73,13.69,13.73,1147692.0,13.69,13.73,13.69,13.73,1147692.0
2023-12-12 09:30:00,13.81,14.02,13.8,13.96,2015237.0,13.81,14.02,13.8,13.96,2015237.0
2023-12-12 09:35:00,13.96,13.97,13.83,13.84,593709.0,13.96,13.97,13.83,13.84,593709.0
2023-12-12 09:40:00,13.85,13.91,13.84,13.87,531094.0,13.85,13.91,13.84,13.87,531094.0
2023-12-12 09:45:00,13.87,13.95,13.86,13.9,617285.0,13.87,13.95,13.86,13.9,617285.0
2023-12-12 09:50:00,13.9,13.96,13.88,13.94,384941.0,13.9,13.96,13.88,13.94,384941.0
2023-12-12 09:55:00,13.95,13.96,13.91,13.96,294723.0,13.95,13.96,13.91,13.96,294723.0
2023-12-12 10:00:00,13.96,13.97,13.91,13.91,287026.0,13.96,13.97,13.91,13.91,287026.0
2023-12-12 10:05:00,13.92,13.97,13.91,13.95,320508.0,13.92,13.97,13.91,13.95,320508.0
2023-12-12 10:10:00,13.95,13.96,13.92,13.94,263403.0,13.95,13.96,13.92,13.94,263403.0
2023-12-12 10:15:00,13.93,13.96,13.92,13.92,392713.0,13.93,13.96,13.92,13.92,392713.0
2023-12-12 10:20:00,13.92,13.95,13.91,13.94,473709.0,13.92,13.95,13.91,13.94,473709.0
2023-12-12 10:25:00,13.94,13.97,13.93,13.96,303062.0,13.94,13.97,13.93,13.96,303062.0
2023-12-12 10:30:00,13.96,13.96,13.91,13.94,363282.0,13.96,13.96,13.91,13.94,363282.0
2023-12-12 10:35:00,13.94,13.96,13.93,13.96,351337.0,13.94,13.96,13.93,13.96,351337.0
2023-12-12 10:40:00,13.95,14.0,13.95,13.99,603414.0,13.95,14.0,13.95,13.99,603414.0
2023-12-12 10:45:00,14.0,14.03,13.98,14.01,622754.0,14.0,14.03,13.98,14.01,622754.0
2023-12-12 10:50:00,14.01,14.01,13.97,13.98,322073.0,14.01,14.01,13.97,13.98,322073.0
2023-12-12 10:55:00,13.98,14.03,13.97,14.01,467237.0,13.98,14.03,13.97,14.01,467237.0
2023-12-12 11:00:00,14.02,14.04,14.0,14.01,326313.0,14.02,14.04,14.0,14.01,326313.0
2023-12-12 11:05:00,14.02,14.04,14.0,14.02,435516.0,14.02,14.04,14.0,14.02,435516.0
2023-12-12 11:10:00,14.03,14.05,14.02,14.05,196420.0,14.03,14.05,14.02,14.05,196420.0
2023-12-12 11:15:00,14.04,14.05,14.02,14.03,320552.0,14.04,14.05,14.02,14.03,320552.0
2023-12-12 11:20:00,14.03,14.06,14.03,14.04,350399.0,14.03,14.06,14.03,14.04,350399.0
2023-12-12 11:25:00,14.04,14.04,14.0,14.01,226676.0,14.04,14.04,14.0,14.01,226676.0
2023-12-12 11:30:00,14.01,14.05,14.01,14.02,405006.0,14.01,14.05,14.01,14.02,405006.0
2023-12-12 11:35:00,14.02,14.04,14.01,14.02,332337.0,14.02,14.04,14.01,14.02,332337.0
2023-12-12 11:40:00,14.03,14.05,14.01,14.04,362001.0,14.03,14.05,14.01,14.04,362001.0
2023-12-12 11:45:00,14.04,14.06,14.04,14.06,316897.0,14.04,14.06,14.04,14.06,316897.0
2023-12-12 11:50:00,14.06,14.1,14.05,14.08,428322.0,14.06,14.1,14.05,14.08,428322.0
2023-12-12 11:55:00,14.07,14.09,14.05,14.06,367301.0,14.07,14.09,14.05,14.06,367301.0
2023-12-12 12:00:00,14.07,14.07,14.04,14.06,229083.0,14.07,14.07,14.04,14.06,229083.0
2023-12-12 12:05:00,14.05,14.06,14.03,14.04,185088.0,14.05,14.06,14.03,14.04,185088.0
2023-12-12 12:10:00,14.04,14.06,14.03,14.06,564161.0,14.04,14.06,14.03,14.06,564161.0
2023-12-12 12:15:00,14.06,14.07,14.05,14.07,133044.0,14.06,14.07,14.05,14.07,133044.0
2023-12-12 12:20:00,14.07,14.09,14.06,14.09,204513.0,14.07,14.09,14.06,14.09,204513.0
2023-12-12 12:25:00,14.09,14.09,14.07,14.09,317827.0,14.09,14.09,14.07,14.09,317827.0
2023-12-12 12:30:00,14.08,14.1,14.08,14.09,334923.0,14.08,14.1,14.08,14.09,334923.0
2023-12-12 12:35:00,14.09,14.12,14.08,14.1,625904.0,14.09,14.12,14.08,14.1,625904.0
2023-12-12 12:40:00,14.11,14.12,14.1,14.11,246941.0,14.11,14.12,14.1,14.11,246941.0
2023-12-12 12:45:00,14.11,14.12,14.09,14.1,307629.0,14.11,14.12,14.09,14.1,307629.0
2023-12-12 12:50:00,14.11,14.11,14.09,14.11,477870.0,14.11,14.11,14.09,14.11,477870.0
2023-12-12 12:55:00,14.1,14.11,14.09,14.11,253468.0,14.1,14.11,14.09,14.11,253468.0
2023-12-12 13:00:00,14.11,14.11,14.09,14.11,766537.0,14.11,14.11,14.09,14.11,766537.0
2023-12-12 13:05:00,14.11,14.11,14.07,14.08,609806.0,14.11,14.11,14.07,14.08,609806.0
2023-12-12 13:10:00,14.09,14.12,14.07,14.12,576407.0,14.09,14.12,14.07,14.12,576407.0
2023-12-12 13:15:00,14.12,14.13,14.1,14.11,285212.0,14.12,14.13,14.1,14.11,285212.0
2023-12-12 13:20:00,14.11,14.11,14.09,14.11,138728.0,14.11,14.11,14.09,14.11,138728.0
2023-12-12 13:25:00,14.11,14.12,14.1,14.12,116457.0,14.11,14.12,14.1,14.12,116457.0
2023-12-12 13:30:00,14.12,14.14,14.11,14.14,351594.0,14.12,14.14,14.11,14.14,351594.0
2023-12-12 13:35:00,14.14,14.17,14.13,14.17,580664.0,14.14,14.17,14.13,14.17,580664.0
2023-12-12 13:40:00,14.17,14.17,14.15,14.17,443653.0,14.17,14.17,14.15,14.17,443653.0
2023-12-12 13:45:00,14.17,14.17,14.15,14.17,243099.0,14.17,14.17,14.15,14.17,243099.0
2023-12-12 13:50:00,14.16,14.18,14.15,14.17,398888.0,14.16,14.18,14.15,14.17,398888.0
2023-12-12 13:55:00,14.17,14.18,14.15,14.17,297854.0,14.17,14.18,14.15,14.17,297854.0
2023-12-12 14:00:00,14.17,14.18,14.15,14.16,356610.0,14.17,14.18,14.15,14.16,356610.0
2023-12-12 14:05:00,14.16,14.16,14.13,14.14,263469.0,14.16,14.16,14.13,14.14,263469.0
2023-12-12 14:10:00,14.14,14.14,14.11,14.12,227179.0,14.14,14.14,14.11,14.12,227179.0
2023-12-12 14:15:00,14.12,14.13,14.1,14.12,338558.0,14.12,14.13,14.1,14.12,338558.0
2023-12-12 14:20:00,14.12,14.14,14.11,14.13,358101.0,14.12,14.14,14.11,14.13,358101.0
2023-12-12 14:25:00,14.13,14.14,14.1,14.12,483298.0,14.13,14.14,14.1,14.12,483298.0
2023-12-12 14:30:00,14.12,14.12,14.1,14.12,327903.0,14.12,14.12,14.1,14.12,327903.0
2023-12-12 14:35:00,14.11,14.13,14.1,14.13,307949.0,14.11,14.13,14.1,14.13,307949.0
2023-12-12 14:40:00,14.13,14.13,14.08,14.09,401499.0,14.13,14.13,14.08,14.09,401499.0
2023-12-12 14:45:00,14.09,14.1,14.08,14.09,117305.0,14.09,14.1,14.08,14.09,117305.0
2023-12-12 14:50:00,14.1,14.11,14.08,14.08,285748.0,14.1,14.11,14.08,14.08,285748.0
2023-12-12 14:55:00,14.09,14.09,14.08,14.09,93732.0,14.09,14.09,14.08,14.09,93732.0
2023-12-12 15:00:00,14.08,14.11,14.07,14.1,264741.0,14.08,14.11,14.07,14.1,264741.0
2023-12-12 15:05:00,14.1,14.11,14.07,14.09,393888.0,14.1,14.11,14.07,14.09,393888.0
2023-12-12 15:10:00,14.09,14.09,14.06,14.07,319758.0,14.09,14.09,14.06,14.07,319758.0
2023-12-12 15:15:00,14.06,14.08,14.06,14.08,323538.0,14.06,14.08,14.06,14.08,323538.0
2023-12-12 15:20:00,14.07,14.08,14.04,14.06,339478.0,14.07,14.08,14.04,14.06,339478.0
2023-12-12 15:25:00,14.06,14.07,14.05,14.06,199912.0,14.06,14.07,14.05,14.06,199912.0
2023-12-12 15:30:00,14.07,14.07,14.04,14.04,393831.0,14.07,14.07,14.04,14.04,393831.0
2023-12-12 15:35:00,14.05,14.05,14.01,14.02,436040.0,14.05,14.05,14.01,14.02,436040.0
2023-12-12 15:40:00,14.02,14.03,13.99,13.99,549058.0,14.02,14.03,13.99,13.99,549058.0
2023-12-12 15:45:00,13.99,14.02,13.99,14.01,581057.0,13.99,14.02,13.99,14.01,581057.0
2023-12-12 15:50:00,14.01,14.03,14.0,14.03,558431.0,14.01,14.03,14.0,14.03,558431.0
2023-12-12 15:55:00,14.03,14.04,14.02,14.04,1445918.0,14.03,14.04,14.02,14.04,1445918.0
2023-12-13 09:30:00,13.87,13.96,13.77,13.92,1266421.0,13.87,13.96,13.77,13.92,1266421.0
2023-12-13 09:35:00,13.92,13.93,13.82,13.82,570591.0,13.92,13.93,13.82,13.82,570591.0
2023-12-13 09:40:00,13.83,13.92,13.81,13.84,682258.0,13.83,13.92,13.81,13.84,682258.0
2023-12-13 09:45:00,13.84,13.87,13.79,13.81,532818.0,13.84,13.87,13.79,13.81,532818.0
2023-12-13 09:50:00,13.8,13.81,13.73,13.76,766838.0,13.8,13.81,13.73,13.76,766838.0
2023-12-13 09:55:00,13.75,13.76,13.64,13.66,673574.0,13.75,13.76,13.64,13.66,673574.0
2023-12-13 10:00:00,13.67,13.7,13.66,13.7,471025.0,13.67,13.7,13.66,13.7,471025.0
2023-12-13 10:05:00,13.7,13.75,13.68,13.75,673169.0,13.7,13.75,13.68,13.75,673169.0
2023-12-13 10:10:00,13.75,13.76,13.73,13.75,219342.0,13.75,13.76,13.73,13.75,219342.0
2023-12-13 10:15:00,13.75,13.76,13.7,13.71,716729.0,13.75,13.76,13.7,13.71,716729.0
2023-12-13 10:20:00,13.71,13.74,13.69,13.69,261187.0,13.71,13.74,13.69,13.69,261187.0
2023-12-13 10:25:00,13.69,13.8,13.68,13.79,467343.0,13.69,13.8,13.68,13.79,467343.0
2023-12-13 10:30:00,13.79,13.83,13.79,13.8,783020.0,13.79,13.83,13.79,13.8,783020.0
2023-12-13 10:35:00,13.8,13.81,13.77,13.79,398610.0,13.8,13.81,13.77,13.79,398610.0
2023-12-13 10:40:00,13.79,13.83,13.79,13.83,208189.0,13.79,13.83,13.79,13.83,208189.0
2023-12-13 10:45:00,13.83,13.83,13.76,13.77,305285.0,13.83,13.83,13.76,13.77,305285.0
2023-12-13 10:50:00,13.76,13.78,13.73,13.76,355928.0,13.76,13.78,13.73,13.76,355928.0
2023-12-13 10:55:00,13.76,13.8,13.75,13.78,301021.0,13.76,13.8,13.75,13.78,301021.0
2023-12-13 11:00:00,13.78,13.82,13.77,13.79,510199.0,13.78,13.82,13.77,13.79,510199.0
2023-12-13 11:05:00,13.79,13.81,13.77,13.79,371502.0,13.79,13.81,13.77,13.79,371502.0
2023-12-13 11:10:00,13.79,13.8,13.74,13.75,303622.0,13.79,13.8,13.74,13.75,303622.0
2023-12-13 11:15:00,13.75,13.76,13.72,13.74,292150.0,13.75,13.76,13.72,13.74,292150.0
2023-12-13 11:20:00,13.74,13.75,13.72,13.72,259651.0,13.74,13.75,13.72,13.72,259651.0
2023-12-13 11:25:00,13.73,13.74,13.7,13.74,330947.0,13.73,13.74,13.7,13.74,330947.0
2023-12-13 11:30:00,13.74,13.77,13.73,13.75,511917.0,13.74,13.77,13.73,13.75,511917.0
2023-12-13 11:35:00,13.74,13.76,13.73,13.74,196661.0,13.74,13.76,13.73,13.74,196661.0
2023-12-13 11:40:00,13.75,13.77,13.74,13.75,263994.0,13.75,13.77,13.74,13.75,263994.0
2023-12-13 11:45:00,13.76,13.77,13.74,13.75,290482.0,13.76,13.77,13.74,13.75,290482.0
2023-12-13 11:50:00,13.75,13.77,13.73,13.74,429827.0,13.75,13.77,13.73,13.74,429827.0
2023-12-13 11:55:00,13.74,13.75,13.72,13.74,550528.0,13.74,13.75,13.72,13.74,550528.0
2023-12-13 12:00:00,13.73,13.75,13.7,13.71,733987.0,13.73,13.75,13.7,13.71,733987.0
2023-12-13 12:05:00,13.71,13.72,13.68,13.69,483243.0,13.71,13.72,13.68,13.69,483243.0
2023-12-13 12:10:00,13.7,13.71,13.68,13.7,535352.0,13.7,13.71,13.68,13.7,535352.0
2023-12-13 12:15:00,13.7,13.7,13.68,13.69,172911.0,13.7,13.7,13.68,13.69,172911.0
2023-12-13 12:20:00,13.69,13.7,13.67,13.69,201010.0,13.69,13.7,13.67,13.69,201010.0
2023-12-13 12:25:00,13.69,13.69,13.67,13.68,192198.0,13.69,13.69,13.67,13.68,192198.0
2023-12-13 12:30:00,13.68,13.69,13.67,13.68,229112.0,13.68,13.69,13.67,13.68,229112.0
2023-12-13 12:35:00,13.68,13.7,13.67,13.68,177484.0,13.68,13.7,13.67,13.68,177484.0
2023-12-13 12:40:00,13.69,13.7,13.68,13.7,88039.0,13.69,13.7,13.68,13.7,88039.0
2023-12-13 12:45:00,13.69,13.7,13.68,13.69,114821.0,13.69,13.7,13.68,13.69,114821.0
2023-12-13 12:50:00,13.68,13.73,13.68,13.72,240052.0,13.68,13.73,13.68,13.72,240052.0
2023-12-13 12:55:00,13.73,13.74,13.71,13.71,96469.0,13.73,13.74,13.71,13.71,96469.0
2023-12-13 13:00:00,13.71,13.72,13.67,13.67,170934.0,13.71,13.72,13.67,13.67,170934.0
2023-12-13 13:05:00,13.68,13.68,13.65,13.68,493816.0,13.68,13.68,13.65,13.68,493816.0
2023-12-13 13:10:00,13.68,13.69,13.66,13.69,398573.0,13.68,13.69,13.66,13.69,398573.0
2023-12-13 13:15:00,13.69,13.69,13.65,13.66,176460.0,13.69,13.69,13.65,13.66,176460.0
2023-12-13 13:20:00,13.66,13.68,13.65,13.67,409742.0,13.66,13.68,13.65,13.67,409742.0
2023-12-13 13:25:00,13.66,13.7,13.65,13.7,300372.0,13.66,13.7,13.65,13.7,300372.0
2023-12-13 13:30:00,13.7,13.72,13.69,13.7,416707.0,13.7,13.72,13.69,13.7,416707.0
2023-12-13 13:35:00,13.7,13.71,13.68,13.7,454457.0,13.7,13.71,13.68,13.7,454457.0
2023-12-13 13:40:00,13.7,13.7,13.67,13.7,418399.0,13.7,13.7,13.67,13.7,418399.0
2023-12-13 13:45:00,13.7,13.71,13.68,13.69,178799.0,13.7,13.71,13.68,13.69,178799.0
2023-12-13 13:50:00,13.68,13.72,13.68,13.72,194675.0,13.68,13.72,13.68,13.72,194675.0
2023-12-13 13:55:00,13.72,13.76,13.72,13.73,340586.0,13.72,13.76,13.72,13.73,340586.0
2023-12-13 14:00:00,13.74,13.86,13.74,13.85,672914.0,13.74,13.86,13.74,13.85,672914.0
2023-12-13 14:05:00,13.85,13.92,13.84,13.92,557431.0,13.85,13.92,13.84,13.92,557431.0
2023-12-13 14:10:00,13.91,13.93,13.89,13.9,639066.0,13.91,13.93,13.89,13.9,639066.0
2023-12-13 14:15:00,13.9,13.94,13.89,13.93,457078.0,13.9,13.94,13.89,13.93,457078.0
2023-12-13 14:20:00,13.93,13.95,13.91,13.93,329359.0,13.93,13.95,13.91,13.93,329359.0
2023-12-13 14:25:00,13.93,13.94,13.9,13.92,248120.0,13.93,13.94,13.9,13.92,248120.0
2023-12-13 14:30:00,13.93,13.93,13.89,13.93,323819.0,13.93,13.93,13.89,13.93,323819.0
2023-12-13 14:35:00,13.93,13.98,13.92,13.98,516655.0,13.93,13.98,13.92,13.98,516655.0
2023-12-13 14:40:00,13.98,14.03,13.97,14.02,676651.0,13.98,14.03,13.97,14.02,676651.0
2023-12-13 14:45:00,14.03,14.04,14.01,14.03,439800.0,14.03,14.04,14.01,14.03,439800.0
2023-12-13 14:50:00,14.03,14.07,14.01,14.04,419082.0,14.03,14.07,14.01,14.04,419082.0
2023-12-13 14:55:00,14.05,14.08,14.04,14.06,572166.0,14.05,14.08,14.04,14.06,572166.0
2023-12-13 15:00:00,14.06,14.1,14.05,14.1,395639.0,14.06,14.1,14.05,14.1,395639.0
2023-12-13 15:05:00,14.1,14.11,14.04,14.05,505788.0,14.1,14.11,14.04,14.05,505788.0
2023-12-13 15:10:00,14.05,14.05,14.0,14.01,507247.0,14.05,14.05,14.0,14.01,507247.0
2023-12-13 15:15:00,14.01,14.02,13.98,13.99,449305.0,14.01,14.02,13.98,13.99,449305.0
2023-12-13 15:20:00,13.99,14.0,13.97,13.98,371256.0,13.99,14.0,13.97,13.98,371256.0
2023-12-13 15:25:00,13.98,14.01,13.96,14.01,409132.0,13.98,14.01,13.96,14.01,409132.0
2023-12-13 15:30:00,14.0,14.05,14.0,14.05,381851.0,14.0,14.05,14.0,14.05,381851.0
2023-12-13 15:35:00,14.04,14.11,14.04,14.11,568512.0,14.04,14.11,14.04,14.11,568512.0
2023-12-13 15:40:00,14.11,14.14,14.09,14.13,675548.0,14.11,14.14,14.09,14.13,675548.0
2023-12-13 15:45:00,14.13,14.15,14.12,14.15,600857.0,14.13,14.15,14.12,14.15,600857.0
2023-12-13 15:50:00,14.14,14.15,14.08,14.09,1180400.0,14.14,14.15,14.08,14.09,1180400.0
2023-12-13 15:55:00,14.09,14.11,14.08,14.09,1628716.0,14.09,14.11,14.08,14.09,1628716.0
2023-12-14 09:30:00,14.31,14.43,14.27,14.4,1648238.0,14.31,14.43,14.27,14.4,1648238.0
2023-12-14 09:35:00,14.4,14.42,14.33,14.35,710547.0,14.4,14.42,14.33,14.35,710547.0
2023-12-14 09:40:00,14.36,14.48,14.35,14.48,755184.0,14.36,14.48,14.35,14.48,755184.0
2023-12-14 09:45:00,14.48,14.49,14.37,14.38,844649.0,14.48,14.49,14.37,14.38,844649.0
2023-12-14 09:50:00,14.38,14.44,14.36,14.43,826815.0,14.38,14.44,14.36,14.43,826815.0
2023-12-14 09:55:00,14.43,14.43,14.38,14.38,597285.0,14.43,14.43,14.38,14.38,597285.0
2023-12-14 10:00:00,14.39,14.41,14.36,14.39,383104.0,14.39,14.41,14.36,14.39,383104.0
2023-12-14 10:05:00,14.39,14.4,14.36,14.39,584723.0,14.39,14.4,14.36,14.39,584723.0
2023-12-14 10:10:00,14.39,14.39,14.3,14.32,483464.0,14.39,14.39,14.3,14.32,483464.0
2023-12-14 10:15:00,14.32,14.35,14.29,14.33,605439.0,14.32,14.35,14.29,14.33,605439.0
2023-12-14 10:20:00,14.33,14.39,14.33,14.38,479650.0,14.33,14.39,14.33,14.38,479650.0
2023-12-14 10:25:00,14.38,14.44,14.37,14.43,697866.0,14.38,14.44,14.37,14.43,697866.0
2023-12-14 10:30:00,14.43,14.5,14.42,14.5,831446.0,14.43,14.5,14.42,14.5,831446.0
2023-12-14 10:35:00,14.49,14.5,14.42,14.44,618869.0,14.49,14.5,14.42,14.44,618869.0
2023-12-14 10:40:00,14.44,14.45,14.42,14.44,568078.0,14.44,14.45,14.42,14.44,568078.0
2023-12-14 10:45:00,14.45,14.45,14.37,14.4,894693.0,14.45,14.45,14.37,14.4,894693.0
2023-12-14 10:50:00,14.4,14.45,14.38,14.44,391897.0,14.4,14.45,14.38,14.44,391897.0
2023-12-14 10:55:00,14.44,14.46,14.42,14.45,364044.0,14.44,14.46,14.42,14.45,364044.0
2023-12-14 11:00:00,14.45,14.48,14.43,14.48,354816.0,14.45,14.48,14.43,14.48,354816.0
2023-12-14 11:05:00,14.48,14.52,14.47,14.5,1049218.0,14.48,14.52,14.47,14.5,1049218.0
2023-12-14 11:10:00,14.5,14.54,14.49,14.51,727505.0,14.5,14.54,14.49,14.51,727505.0
2023-12-14 11:15:00,14.51,14.53,14.49,14.51,410057.0,14.51,14.53,14.49,14.51,410057.0
2023-12-14 11:20:00,14.52,14.53,14.51,14.53,249092.0,14.52,14.53,14.51,14.53,249092.0
2023-12-14 11:25:00,14.53,14.53,14.49,14.53,547099.0,14.53,14.53,14.49,14.53,547099.0
2023-12-14 11:30:00,14.53,14.57,14.52,14.56,525859.0,14.53,14.57,14.52,14.56,525859.0
2023-12-14 11:35:00,14.56,14.58,14.54,14.57,606690.0,14.56,14.58,14.54,14.57,606690.0
2023-12-14 11:40:00,14.57,14.6,14.56,14.59,568048.0,14.57,14.6,14.56,14.59,568048.0
2023-12-14 11:45:00,14.59,14.6,14.57,14.58,472633.0,14.59,14.6,14.57,14.58,472633.0
2023-12-14 11:50:00,14.58,14.59,14.55,14.56,340812.0,14.58,14.59,14.55,14.56,340812.0
2023-12-14 11:55:00,14.57,14.6,14.56,14.6,417710.0,14.57,14.6,14.56,14.6,417710.0
2023-12-14 12:00:00,14.59,14.6,14.57,14.6,462141.0,14.59,14.6,14.57,14.6,462141.0
2023-12-14 12:05:00,14.59,14.65,14.59,14.65,610289.0,14.59,14.65,14.59,14.65,610289.0
2023-12-14 12:10:00,14.65,14.65,14.61,14.61,265669.0,14.65,14.65,14.61,14.61,265669.0
2023-12-14 12:15:00,14.61,14.64,14.6,14.6,366659.0,14.61,14.64,14.6,14.6,366659.0
2023-12-14 12:20:00,14.6,14.61,14.56,14.56,378848.0,14.6,14.61,14.56,14.56,378848.0
2023-12-14 12:25:00,14.57,14.59,14.56,14.59,388488.0,14.57,14.59,14.56,14.59,388488.0
2023-12-14 12:30:00,14.59,14.6,14.57,14.6,282628.0,14.59,14.6,14.57,14.6,282628.0
2023-12-14 12:35:00,14.6,14.6,14.58,14.59,335733.0,14.6,14.6,14.58,14.59,335733.0
2023-12-14 12:40:00,14.59,14.63,14.58,14.62,567796.0,14.59,14.63,14.58,14.62,567796.0
2023-12-14 12:45:00,14.62,14.62,14.59,14.62,774811.0,14.62,14.62,14.59,14.62,774811.0
2023-12-14 12:50:00,14.62,14.64,14.61,14.63,391043.0,14.62,14.64,14.61,14.63,391043.0
2023-12-14 12:55:00,14.64,14.64,14.56,14.57,449630.0,14.64,14.64,14.56,14.57,449630.0
2023-12-14 13:00:00,14.57,14.57,14.53,14.54,520189.0,14.57,14.57,14.53,14.54,520189.0
2023-12-14 13:05:00,14.55,14.58,14.53,14.54,441457.0,14.55,14.58,14.53,14.54,441457.0
2023-12-14 13:10:00,14.54,14.6,14.53,14.59,677416.0,14.54,14.6,14.53,14.59,677416.0
2023-12-14 13:15:00,14.58,14.63,14.57,14.63,610336.0,14.58,14.63,14.57,14.63,610336.0
2023-12-14 13:20:00,14.63,14.64,14.61,14.64,366128.0,14.63,14.64,14.61,14.64,366128.0
2023-12-14 13:25:00,14.64,14.64,14.57,14.58,419647.0,14.64,14.64,14.57,14.58,419647.0
2023-12-14 13:30:00,14.58,14.6,14.57,14.6,333195.0,14.58,14.6,14.57,14.6,333195.0
2023-12-14 13:35:00,14.6,14.63,14.59,14.63,220000.0,14.6,14.63,14.59,14.63,220000.0
2023-12-14 13:40:00,14.63,14.65,14.61,14.65,223918.0,14.63,14.65,14.61,14.65,223918.0
2023-12-14 13:45:00,14.65,14.65,14.61,14.62,244078.0,14.65,14.65,14.61,14.62,244078.0
2023-12-14 13:50:00,14.61,14.62,14.52,14.53,534238.0,14.61,14.62,14.52,14.53,534238.0
2023-12-14 13:55:00,14.53,14.56,14.52,14.54,396093.0,14.53,14.56,14.52,14.54,396093.0
2023-12-14 14:00:00,14.54,14.57,14.53,14.53,460090.0,14.54,14.57,14.53,14.53,460090.0
2023-12-14 14:05:00,14.54,14.54,14.5,14.51,473287.0,14.54,14.54,14.5,14.51,473287.0
2023-12-14 14:10:00,14.51,14.53,14.5,14.52,222855.0,14.51,14.53,14.5,14.52,222855.0
2023-12-14 14:15:00,14.52,14.55,14.51,14.55,314725.0,14.52,14.55,14.51,14.55,314725.0
2023-12-14 14:20:00,14.54,14.56,14.53,14.54,269092.0,14.54,14.56,14.53,14.54,269092.0
2023-12-14 14:25:00,14.54,14.54,14.52,14.54,244577.0,14.54,14.54,14.52,14.54,244577.0
2023-12-14 14:30:00,14.54,14.54,14.51,14.54,257347.0,14.54,14.54,14.51,14.54,257347.0
2023-12-14 14:35:00,14.53,14.54,14.48,14.49,229516.0,14.53,14.54,14.48,14.49,229516.0
2023-12-14 14:40:00,14.49,14.53,14.49,14.53,222197.0,14.49,14.53,14.49,14.53,222197.0
2023-12-14 14:45:00,14.53,14.54,14.52,14.52,119987.0,14.53,14.54,14.52,14.52,119987.0
2023-12-14 14:50:00,14.53,14.53,14.51,14.52,127553.0,14.53,14.53,14.51,14.52,127553.0
2023-12-14 14:55:00,14.52,14.55,14.51,14.54,328432.0,14.52,14.55,14.51,14.54,328432.0
2023-12-14 15:00:00,14.54,14.56,14.53,14.54,283873.0,14.54,14.56,14.53,14.54,283873.0
2023-12-14 15:05:00,14.53,14.56,14.52,14.56,274593.0,14.53,14.56,14.52,14.56,274593.0
2023-12-14 15:10:00,14.56,14.57,14.55,14.56,244765.0,14.56,14.57,14.55,14.56,244765.0
2023-12-14 15:15:00,14.55,14.56,14.52,14.54,373178.0,14.55,14.56,14.52,14.54,373178.0
2023-12-14 15:20:00,14.54,14.55,14.53,14.54,289149.0,14.54,14.55,14.53,14.54,289149.0
2023-12-14 15:25:00,14.54,14.55,14.51,14.51,261052.0,14.54,14.55,14.51,14.51,261052.0
2023-12-14 15:30:00,14.51,14.54,14.51,14.54,439621.0,14.51,14.54,14.51,14.54,439621.0
2023-12-14 15:35:00,14.53,14.54,14.52,14.53,321939.0,14.53,14.54,14.52,14.53,321939.0
2023-12-14 15:40:00,14.53,14.55,14.53,14.54,502261.0,14.53,14.55,14.53,14.54,502261.0
2023-12-14 15:45:00,14.54,14.56,14.54,14.56,614146.0,14.54,14.56,14.54,14.56,614146.0
2023-12-14 15:50:00,14.56,14.59,14.55,14.59,835906.0,14.56,14.59,14.55,14.59,835906.0
2023-12-14 15:55:00,14.58,14.62,14.57,14.62,2088658.0,14.58,14.62,14.57,14.62,2088658.0
2023-12-15 09:30:00,14.63,14.67,14.5,14.62,1541770.0,14.63,14.67,14.5,14.62,1541770.0
2023-12-15 09:35:00,14.61,14.65,14.48,14.51,579830.0,14.61,14.65,14.48,14.51,579830.0
2023-12-15 09:40:00,14.51,14.55,14.48,14.51,523013.0,14.51,14.55,14.48,14.51,523013.0
2023-12-15 09:45:00,14.52,14.55,14.47,14.52,457869.0,14.52,14.55,14.47,14.52,457869.0
2023-12-15 09:50:00,14.53,14.54,14.46,14.51,347563.0,14.53,14.54,14.46,14.51,347563.0
2023-12-15 09:55:00,14.51,14.54,14.44,14.47,573353.0,14.51,14.54,14.44,14.47,573353.0
2023-12-15 10:00:00,14.46,14.51,14.46,14.48,359152.0,14.46,14.51,14.46,14.48,359152.0
2023-12-15 10:05:00,14.47,14.5,14.46,14.48,481679.0,14.47,14.5,14.46,14.48,481679.0
2023-12-15 10:10:00,14.49,14.49,14.45,14.46,319991.0,14.49,14.49,14.45,14.46,319991.0
2023-12-15 10:15:00,14.46,14.47,14.41,14.42,368274.0,14.46,14.47,14.41,14.42,368274.0
2023-12-15 10:20:00,14.42,14.48,14.41,14.47,493689.0,14.42,14.48,14.41,14.47,493689.0
2023-12-15 10:25:00,14.47,14.52,14.46,14.52,337801.0,14.47,14.52,14.46,14.52,337801.0
2023-12-15 10:30:00,14.52,14.52,14.48,14.51,381104.0,14.52,14.52,14.48,14.51,381104.0
2023-12-15 10:35:00,14.52,14.53,14.49,14.5,406778.0,14.52,14.53,14.49,14.5,406778.0
2023-12-15 10:40:00,14.51,14.51,14.47,14.48,228321.0,14.51,14.51,14.47,14.48,228321.0
2023-12-15 10:45:00,14.48,14.49,14.44,14.47,464996.0,14.48,14.49,14.44,14.47,464996.0
2023-12-15 10:50:00,14.47,14.53,14.47,14.53,433838.0,14.47,14.53,14.47,14.53,433838.0
2023-12-15 10:55:00,14.53,14.55,14.53,14.54,344743.0,14.53,14.55,14.53,14.54,344743.0
2023-12-15 11:00:00,14.54,14.59,14.53,14.56,542733.0,14.54,14.59,14.53,14.56,542733.0
2023-12-15 11:05:00,14.56,14.57,14.5,14.52,416938.0,14.56,14.57,14.5,14.52,416938.0
2023-12-15 11:10:00,14.52,14.53,14.5,14.51,307283.0,14.52,14.53,14.5,14.51,307283.0
2023-12-15 11:15:00,14.52,14.52,14.48,14.49,272731.0,14.52,14.52,14.48,14.49,272731.0
2023-12-15 11:20:00,14.49,14.51,14.48,14.51,215825.0,14.49,14.51,14.48,14.51,215825.0
2023-12-15 11:25:00,14.51,14.51,14.47,14.5,237153.0,14.51,14.51,14.47,14.5,237153.0
2023-12-15 11:30:00,14.5,14.56,14.48,14.53,623200.0,14.5,14.56,14.48,14.53,623200.0
2023-12-15 11:35:00,14.54,14.55,14.52,14.54,297859.0,14.54,14.55,14.52,14.54,297859.0
2023-12-15 11:40:00,14.54,14.56,14.53,14.55,326670.0,14.54,14.56,14.53,14.55,326670.0
2023-12-15 11:45:00,14.54,14.55,14.5,14.51,294974.0,14.54,14.55,14.5,14.51,294974.0
2023-12-15 11:50:00,14.52,14.53,14.51,14.53,199458.0,14.52,14.53,14.51,14.53,199458.0
2023-12-15 11:55:00,14.53,14.55,14.52,14.54,218701.0,14.53,14.55,14.52,14.54,218701.0
2023-12-15 12:00:00,14.54,14.54,14.5,14.52,223162.0,14.54,14.54,14.5,14.52,223162.0
2023-12-15 12:05:00,14.52,14.53,14.5,14.52,384149.0,14.52,14.53,14.5,14.52,384149.0
2023-12-15 12:10:00,14.52,14.52,14.49,14.49,116746.0,14.52,14.52,14.49,14.49,116746.0
2023-12-15 12:15:00,14.5,14.51,14.48,14.48,146227.0,14.5,14.51,14.48,14.48,146227.0
2023-12-15 12:20:00,14.49,14.52,14.48,14.51,270749.0,14.49,14.52,14.48,14.51,270749.0
2023-12-15 12:25:00,14.51,14.52,14.5,14.51,157774.0,14.51,14.52,14.5,14.51,157774.0
2023-12-15 12:30:00,14.51,14.52,14.49,14.51,277953.0,14.51,14.52,14.49,14.51,277953.0
2023-12-15 12:35:00,14.5,14.51,14.46,14.46,334865.0,14.5,14.51,14.46,14.46,334865.0
2023-12-15 12:40:00,14.46,14.47,14.45,14.45,193026.0,14.46,14.47,14.45,14.45,193026.0
2023-12-15 12:45:00,14.46,14.47,14.44,14.46,342982.0,14.46,14.47,14.44,14.46,342982.0
2023-12-15 12:50:00,14.46,14.48,14.46,14.48,137561.0,14.46,14.48,14.46,14.48,137561.0
2023-12-15 12:55:00,14.48,14.48,14.45,14.45,197972.0,14.48,14.48,14.45,14.45,197972.0
2023-12-15 13:00:00,14.45,14.47,14.44,14.46,277344.0,14.45,14.47,14.44,14.46,277344.0
2023-12-15 13:05:00,14.46,14.47,14.43,14.46,277492.0,14.46,14.47,14.43,14.46,277492.0
2023-12-15 13:10:00,14.46,14.47,14.44,14.46,307540.0,14.46,14.47,14.44,14.46,307540.0
2023-12-15 13:15:00,14.45,14.47,14.44,14.45,299205.0,14.45,14.47,14.44,14.45,299205.0
2023-12-15 13:20:00,14.45,14.47,14.44,14.46,285247.0,14.45,14.47,14.44,14.46,285247.0
2023-12-15 13:25:00,14.45,14.48,14.44,14.48,226682.0,14.45,14.48,14.44,14.48,226682.0
2023-12-15 13:30:00,14.48,14.48,14.44,14.45,177309.0,14.48,14.48,14.44,14.45,177309.0
2023-12-15 13:35:00,14.45,14.47,14.43,14.46,687997.0,14.45,14.47,14.43,14.46,687997.0
2023-12-15 13:40:00,14.46,14.47,14.44,14.44,256921.0,14.46,14.47,14.44,14.44,256921.0
2023-12-15 13:45:00,14.44,14.46,14.43,14.45,321895.0,14.44,14.46,14.43,14.45,321895.0
2023-12-15 13:50:00,14.45,14.47,14.44,14.45,253070.0,14.45,14.47,14.44,14.45,253070.0
2023-12-15 13:55:00,14.46,14.48,14.45,14.47,243197.0,14.46,14.48,14.45,14.47,243197.0
2023-12-15 14:00:00,14.48,14.5,14.46,14.48,283322.0,14.48,14.5,14.46,14.48,283322.0
2023-12-15 14:05:00,14.48,14.49,14.46,14.48,261056.0,14.48,14.49,14.46,14.48,261056.0
2023-12-15 14:10:00,14.49,14.51,14.48,14.51,199259.0,14.49,14.51,14.48,14.51,199259.0
2023-12-15 14:15:00,14.51,14.54,14.5,14.53,500211.0,14.51,14.54,14.5,14.53,500211.0
2023-12-15 14:20:00,14.53,14.53,14.5,14.51,244283.0,14.53,14.53,14.5,14.51,244283.0
2023-12-15 14:25:00,14.5,14.51,14.49,14.5,172963.0,14.5,14.51,14.49,14.5,172963.0
2023-12-15 14:30:00,14.5,14.51,14.49,14.49,203401.0,14.5,14.51,14.49,14.49,203401.0
2023-12-15 14:35:00,14.5,14.51,14.48,14.49,129055.0,14.5,14.51,14.48,14.49,129055.0
2023-12-15 14:40:00,14.49,14.51,14.47,14.49,407048.0,14.49,14.51,14.47,14.49,407048.0
2023-12-15 14:45:00,14.5,14.5,14.46,14.47,186733.0,14.5,14.5,14.46,14.47,186733.0
2023-12-15 14:50:00,14.47,14.49,14.47,14.48,141806.0,14.47,14.49,14.47,14.48,141806.0
2023-12-15 14:55:00,14.48,14.49,14.46,14.48,418738.0,14.48,14.49,14.46,14.48,418738.0
2023-12-15 15:00:00,14.48,14.52,14.46,14.49,588288.0,14.48,14.52,14.46,14.49,588288.0
2023-12-15 15:05:00,14.48,14.49,14.46,14.48,581031.0,14.48,14.49,14.46,14.48,581031.0
2023-12-15 15:10:00,14.47,14.48,14.46,14.48,227862.0,14.47,14.48,14.46,14.48,227862.0
2023-12-15 15:15:00,14.48,14.5,14.46,14.49,466568.0,14.48,14.5,14.46,14.49,466568.0
2023-12-15 15:20:00,14.49,14.49,14.46,14.48,338006.0,14.49,14.49,14.46,14.48,338006.0
2023-12-15 15:25:00,14.48,14.51,14.47,14.5,288343.0,14.48,14.51,14.47,14.5,288343.0
2023-12-15 15:30:00,14.5,14.52,14.49,14.51,324821.0,14.5,14.52,14.49,14.51,324821.0
2023-12-15 15:35:00,14.51,14.51,14.49,14.5,182073.0,14.51,14.51,14.49,14.5,182073.0
2023-12-15 15:40:00,14.5,14.5,14.48,14.5,230259.0,14.5,14.5,14.48,14.5,230259.0
2023-12-15 15:45:00,14.5,14.52,14.49,14.51,561885.0,14.5,14.52,14.49,14.51,561885.0
2023-12-15 15:50:00,14.5,14.52,14.49,14.51,761938.0,14.5,14.52,14.49,14.51,761938.0
2023-12-15 15:55:00,14.52,14.52,14.49,14.5,1312845.0,14.52,14.52,14.49,14.5,1312845.0
2023-12-18 09:30:00,14.43,14.44,14.19,14.21,1402664.0,14.43,14.44,14.19,14.21,1402664.0
2023-12-18 09:35:00,14.21,14.28,14.2,14.24,585754.0,14.21,14.28,14.2,14.24,585754.0
2023-12-18 09:40:00,14.25,14.31,14.19,14.25,521711.0,14.25,14.31,14.19,14.25,521711.0
2023-12-18 09:45:00,14.25,14.27,14.2,14.26,792775.0,14.25,14.27,14.2,14.26,792775.0
2023-12-18 09:50:00,14.26,14.29,14.21,14.22,372440.0,14.26,14.29,14.21,14.22,372440.0
2023-12-18 09:55:00,14.22,14.27,14.21,14.27,325602.0,14.22,14.27,14.21,14.27,325602.0
2023-12-18 10:00:00,14.27,14.28,14.22,14.23,300961.0,14.27,14.28,14.22,14.23,300961.0
2023-12-18 10:05:00,14.22,14.24,14.19,14.2,583116.0,14.22,14.24,14.19,14.2,583116.0
2023-12-18 10:10:00,14.2,14.23,14.19,14.23,375345.0,14.2,14.23,14.19,14.23,375345.0
2023-12-18 10:15:00,14.22,14.22,14.17,14.18,664263.0,14.22,14.22,14.17,14.18,664263.0
2023-12-18 10:20:00,14.18,14.21,14.17,14.18,382867.0,14.18,14.21,14.17,14.18,382867.0
2023-12-18 10:25:00,14.18,14.18,14.15,14.17,367130.0,14.18,14.18,14.15,14.17,367130.0
2023-12-18 10:30:00,14.17,14.18,14.12,14.12,485583.0,14.17,14.18,14.12,14.12,485583.0
2023-12-18 10:35:00,14.13,14.14,14.11,14.12,477798.0,14.13,14.14,14.11,14.12,477798.0
2023-12-18 10:40:00,14.12,14.15,14.11,14.14,239832.0,14.12,14.15,14.11,14.14,239832.0
2023-12-18 10:45:00,14.15,14.15,14.1,14.1,288257.0,14.15,14.15,14.1,14.1,288257.0
2023-12-18 10:50:00,14.1,14.11,14.06,14.06,490981.0,14.1,14.11,14.06,14.06,490981.0
2023-12-18 10:55:00,14.07,14.1,14.06,14.09,367430.0,14.07,14.1,14.06,14.09,367430.0
2023-12-18 11:00:00,14.09,14.09,14.06,14.09,282489.0,14.09,14.09,14.06,14.09,282489.0
2023-12-18 11:05:00,14.08,14.14,14.08,14.13,387636.0,14.08,14.14,14.08,14.13,387636.0
2023-12-18 11:10:00,14.14,14.16,14.12,14.16,325737.0,14.14,14.16,14.12,14.16,325737.0
2023-12-18 11:15:00,14.15,14.17,14.15,14.16,268307.0,14.15,14.17,14.15,14.16,268307.0
2023-12-18 11:20:00,14.16,14.17,14.13,14.14,317710.0,14.16,14.17,14.13,14.14,317710.0
2023-12-18 11:25:00,14.14,14.17,14.13,14.17,284309.0,14.14,14.17,14.13,14.17,284309.0
2023-12-18 11:30:00,14.17,14.18,14.15,14.18,275749.0,14.17,14.18,14.15,14.18,275749.0
2023-12-18 11:35:00,14.18,14.19,14.15,14.15,328089.0,14.18,14.19,14.15,14.15,328089.0
2023-12-18 11:40:00,14.16,14.16,14.14,14.14,186115.0,14.16,14.16,14.14,14.14,186115.0
2023-12-18 11:45:00,14.13,14.16,14.13,14.14,191685.0,14.13,14.16,14.13,14.14,191685.0
2023-12-18 11:50:00,14.13,14.15,14.1,14.11,253877.0,14.13,14.15,14.1,14.11,253877.0
2023-12-18 11:55:00,14.11,14.14,14.11,14.14,157965.0,14.11,14.14,14.11,14.14,157965.0
2023-12-18 12:00:00,14.13,14.15,14.13,14.14,146133.0,14.13,14.15,14.13,14.14,146133.0
2023-12-18 12:05:00,14.14,14.15,14.12,14.14,225774.0,14.14,14.15,14.12,14.14,225774.0
2023-12-18 12:10:00,14.14,14.17,14.13,14.16,253574.0,14.14,14.17,14.13,14.16,253574.0
2023-12-18 12:15:00,14.15,14.17,14.15,14.17,219146.0,14.15,14.17,14.15,14.17,219146.0
2023-12-18 12:20:00,14.17,14.17,14.14,14.15,164559.0,14.17,14.17,14.14,14.15,164559.0
2023-12-18 12:25:00,14.15,14.16,14.14,14.15,64524.0,14.15,14.16,14.14,14.15,64524.0
2023-12-18 12:30:00,14.16,14.17,14.14,14.15,130540.0,14.16,14.17,14.14,14.15,130540.0
2023-12-18 12:35:00,14.14,14.18,14.14,14.17,200424.0,14.14,14.18,14.14,14.17,200424.0
2023-12-18 12:40:00,14.17,14.2,14.16,14.17,411296.0,14.17,14.2,14.16,14.17,411296.0
2023-12-18 12:45:00,14.17,14.18,14.15,14.15,344532.0,14.17,14.18,14.15,14.15,344532.0
2023-12-18 12:50:00,14.15,14.16,14.13,14.13,151252.0,14.15,14.16,14.13,14.13,151252.0
2023-12-18 12:55:00,14.14,14.15,14.13,14.15,172496.0,14.14,14.15,14.13,14.15,172496.0
2023-12-18 13:00:00,14.15,14.18,14.14,14.17,336463.0,14.15,14.18,14.14,14.17,336463.0
2023-12-18 13:05:00,14.17,14.22,14.16,14.21,226136.0,14.17,14.22,14.16,14.21,226136.0
2023-12-18 13:10:00,14.21,14.22,14.19,14.21,230482.0,14.21,14.22,14.19,14.21,230482.0
2023-12-18 13:15:00,14.21,14.22,14.2,14.21,168330.0,14.21,14.22,14.2,14.21,168330.0
2023-12-18 13:20:00,14.21,14.25,14.21,14.24,212785.0,14.21,14.25,14.21,14.24,212785.0
2023-12-18 13:25:00,14.24,14.24,14.2,14.2,457526.0,14.24,14.24,14.2,14.2,457526.0
2023-12-18 13:30:00,14.21,14.24,14.2,14.24,148441.0,14.21,14.24,14.2,14.24,148441.0
2023-12-18 13:35:00,14.23,14.27,14.23,14.26,223977.0,14.23,14.27,14.23,14.26,223977.0
2023-12-18 13:40:00,14.26,14.27,14.25,14.26,169441.0,14.26,14.27,14.25,14.26,169441.0
2023-12-18 13:45:00,14.26,14.28,14.25,14.25,268535.0,14.26,14.28,14.25,14.25,268535.0
2023-12-18 13:50:00,14.26,14.27,14.25,14.26,160628.0,14.26,14.27,14.25,14.26,160628.0
2023-12-18 13:55:00,14.26,14.26,14.25,14.25,68028.0,14.26,14.26,14.25,14.25,68028.0
2023-12-18 14:00:00,14.25,14.27,14.23,14.24,218310.0,14.25,14.27,14.23,14.24,218310.0
2023-12-18 14:05:00,14.23,14.24,14.22,14.24,257438.0,14.23,14.24,14.22,14.24,257438.0
2023-12-18 14:10:00,14.24,14.25,14.23,14.25,175840.0,14.24,14.25,14.23,14.25,175840.0
2023-12-18 14:15:00,14.25,14.25,14.22,14.23,325274.0,14.25,14.25,14.22,14.23,325274.0
2023-12-18 14:20:00,14.23,14.23,14.18,14.19,211187.0,14.23,14.23,14.18,14.19,211187.0
2023-12-18 14:25:00,14.18,14.19,14.16,14.19,305944.0,14.18,14.19,14.16,14.19,305944.0
2023-12-18 14:30:00,14.19,14.19,14.15,14.16,335348.0,14.19,14.19,14.15,14.16,335348.0
2023-12-18 14:35:00,14.16,14.18,14.15,14.18,284463.0,14.16,14.18,14.15,14.18,284463.0
2023-12-18 14:40:00,14.17,14.2,14.17,14.19,206633.0,14.17,14.2,14.17,14.19,206633.0
2023-12-18 14:45:00,14.19,14.21,14.18,14.2,267218.0,14.19,14.21,14.18,14.2,267218.0
2023-12-18 14:50:00,14.2,14.22,14.19,14.21,180377.0,14.2,14.22,14.19,14.21,180377.0
2023-12-18 14:55:00,14.21,14.22,14.2,14.22,290325.0,14.21,14.22,14.2,14.22,290325.0
2023-12-18 15:00:00,14.21,14.24,14.21,14.23,169026.0,14.21,14.24,14.21,14.23,169026.0
2023-12-18 15:05:00,14.23,14.24,14.22,14.23,211431.0,14.23,14.24,14.22,14.23,211431.0
2023-12-18 15:10:00,14.23,14.23,14.22,14.23,78723.0,14.23,14.23,14.22,14.23,78723.0
2023-12-18 15:15:00,14.23,14.24,14.21,14.23,309589.0,14.23,14.24,14.21,14.23,309589.0
2023-12-18 15:20:00,14.23,14.23,14.2,14.21,143440.0,14.23,14.23,14.2,14.21,143440.0
2023-12-18 15:25:00,14.21,14.23,14.2,14.23,153934.0,14.21,14.23,14.2,14.23,153934.0
2023-12-18 15:30:00,14.23,14.24,14.21,14.24,295172.0,14.23,14.24,14.21,14.24,295172.0
2023-12-18 15:35:00,14.24,14.24,14.22,14.24,185147.0,14.24,14.24,14.22,14.24,185147.0
2023-12-18 15:40:00,14.24,14.25,14.23,14.24,327115.0,14.24,14.25,14.23,14.24,327115.0
2023-12-18 15:45:00,14.24,14.25,14.22,14.23,500865.0,14.24,14.25,14.22,14.23,500865.0
2023-12-18 15:50:00,14.22,14.23,14.2,14.23,858209.0,14.22,14.23,14.2,14.23,858209.0
2023-12-18 15:55:00,14.23,14.26,14.21,14.25,1591282.0,14.23,14.26,14.21,14.25,1591282.0
2023-12-19 09:30:00,14.38,14.42,14.3,14.33,729442.0,14.38,14.42,14.3,14.33,729442.0
2023-12-19 09:35:00,14.32,14.35,14.3,14.32,399542.0,14.32,14.35,14.3,14.32,399542.0
2023-12-19 09:40:00,14.32,14.36,14.3,14.33,309221.0,14.32,14.36,14.3,14.33,309221.0
2023-12-19 09:45:00,14.33,14.39,14.28,14.38,429262.0,14.33,14.39,14.28,14.38,429262.0
2023-12-19 09:50:00,14.38,14.4,14.35,14.37,264517.0,14.38,14.4,14.35,14.37,264517.0
2023-12-19 09:55:00,14.37,14.4,14.34,14.4,340357.0,14.37,14.4,14.34,14.4,340357.0
2023-12-19 10:00:00,14.4,14.42,14.37,14.42,676239.0,14.4,14.42,14.37,14.42,676239.0
2023-12-19 10:05:00,14.41,14.43,14.38,14.42,315907.0,14.41,14.43,14.38,14.42,315907.0
2023-12-19 10:10:00,14.42,14.44,14.4,14.43,374976.0,14.42,14.44,14.4,14.43,374976.0
2023-12-19 10:15:00,14.43,14.45,14.41,14.43,260699.0,14.43,14.45,14.41,14.43,260699.0
2023-12-19 10:20:00,14.43,14.44,14.39,14.41,292152.0,14.43,14.44,14.39,14.41,292152.0
2023-12-19 10:25:00,14.4,14.42,14.39,14.4,229057.0,14.4,14.42,14.39,14.4,229057.0
2023-12-19 10:30:00,14.4,14.4,14.37,14.39,392601.0,14.4,14.4,14.37,14.39,392601.0
2023-12-19 10:35:00,14.39,14.4,14.35,14.38,344785.0,14.39,14.4,14.35,14.38,344785.0
2023-12-19 10:40:00,14.38,14.39,14.35,14.35,399546.0,14.38,14.39,14.35,14.35,399546.0
2023-12-19 10:45:00,14.36,14.39,14.35,14.38,433274.0,14.36,14.39,14.35,14.38,433274.0
2023-12-19 10:50:00,14.38,14.4,14.37,14.38,163161.0,14.38,14.4,14.37,14.38,163161.0
2023-12-19 10:55:00,14.39,14.4,14.38,14.4,198012.0,14.39,14.4,14.38,14.4,198012.0
2023-12-19 11:00:00,14.4,14.4,14.36,14.38,259094.0,14.4,14.4,14.36,14.38,259094.0
2023-12-19 11:05:00,14.38,14.39,14.37,14.38,297366.0,14.38,14.39,14.37,14.38,297366.0
2023-12-19 11:10:00,14.38,14.39,14.37,14.38,204691.0,14.38,14.39,14.37,14.38,204691.0
2023-12-19 11:15:00,14.38,14.4,14.38,14.4,74771.0,14.38,14.4,14.38,14.4,74771.0
2023-12-19 11:20:00,14.4,14.4,14.36,14.37,243606.0,14.4,14.4,14.36,14.37,243606.0
2023-12-19 11:25:00,14.36,14.38,14.34,14.36,316407.0,14.36,14.38,14.34,14.36,316407.0
2023-12-19 11:30:00,14.36,14.36,14.31,14.33,243136.0,14.36,14.36,14.31,14.33,243136.0
2023-12-19 11:35:00,14.33,14.35,14.32,14.35,359386.0,14.33,14.35,14.32,14.35,359386.0
2023-12-19 11:40:00,14.35,14.38,14.34,14.37,259336.0,14.35,14.38,14.34,14.37,259336.0
2023-12-19 11:45:00,14.36,14.37,14.35,14.35,208278.0,14.36,14.37,14.35,14.35,208278.0
2023-12-19 11:50:00,14.36,14.36,14.3,14.3,607995.0,14.36,14.36,14.3,14.3,607995.0
2023-12-19 11:55:00,14.3,14.31,14.28,14.29,490857.0,14.3,14.31,14.28,14.29,490857.0
2023-12-19 12:00:00,14.29,14.32,14.28,14.31,429601.0,14.29,14.32,14.28,14.31,429601.0
2023-12-19 12:05:00,14.31,14.31,14.29,14.31,263995.0,14.31,14.31,14.29,14.31,263995.0
2023-12-19 12:10:00,14.31,14.31,14.29,14.31,132148.0,14.31,14.31,14.29,14.31,132148.0
2023-12-19 12:15:00,14.3,14.32,14.3,14.31,203064.0,14.3,14.32,14.3,14.31,203064.0
2023-12-19 12:20:00,14.31,14.31,14.28,14.31,337444.0,14.31,14.31,14.28,14.31,337444.0
2023-12-19 12:25:00,14.31,14.34,14.3,14.34,171477.0,14.31,14.34,14.3,14.34,171477.0
2023-12-19 12:30:00,14.34,14.37,14.33,14.35,244745.0,14.34,14.37,14.33,14.35,244745.0
2023-12-19 12:35:00,14.36,14.37,14.35,14.36,102597.0,14.36,14.37,14.35,14.36,102597.0
2023-12-19 12:40:00,14.35,14.36,14.35,14.35,58727.0,14.35,14.36,14.35,14.35,58727.0
2023-12-19 12:45:00,14.36,14.36,14.33,14.35,136059.0,14.36,14.36,14.33,14.35,136059.0
2023-12-19 12:50:00,14.35,14.36,14.34,14.35,266713.0,14.35,14.36,14.34,14.35,266713.0
2023-12-19 12:55:00,14.35,14.36,14.35,14.36,28130.0,14.35,14.36,14.35,14.36,28130.0
2023-12-19 13:00:00,14.36,14.37,14.35,14.37,141096.0,14.36,14.37,14.35,14.37,141096.0
2023-12-19 13:05:00,14.37,14.37,14.35,14.36,69467.0,14.37,14.37,14.35,14.36,69467.0
2023-12-19 13:10:00,14.36,14.36,14.34,14.36,151333.0,14.36,14.36,14.34,14.36,151333.0
2023-12-19 13:15:00,14.36,14.37,14.33,14.34,306416.0,14.36,14.37,14.33,14.34,306416.0
2023-12-19 13:20:00,14.34,14.36,14.34,14.34,151300.0,14.34,14.36,14.34,14.34,151300.0
2023-12-19 13:25:00,14.35,14.35,14.33,14.34,109246.0,14.35,14.35,14.33,14.34,109246.0
2023-12-19 13:30:00,14.34,14.37,14.33,14.35,281732.0,14.34,14.37,14.33,14.35,281732.0
2023-12-19 13:35:00,14.35,14.36,14.34,14.36,140222.0,14.35,14.36,14.34,14.36,140222.0
2023-12-19 13:40:00,14.36,14.37,14.35,14.36,250306.0,14.36,14.37,14.35,14.36,250306.0
2023-12-19 13:45:00,14.35,14.37,14.35,14.37,225492.0,14.35,14.37,14.35,14.37,225492.0
2023-12-19 13:50:00,14.36,14.37,14.32,14.33,176119.0,14.36,14.37,14.32,14.33,176119.0
2023-12-19 13:55:00,14.34,14.35,14.32,14.34,294546.0,14.34,14.35,14.32,14.34,294546.0
2023-12-19 14:00:00,14.34,14.35,14.33,14.34,145729.0,14.34,14.35,14.33,14.34,145729.0
2023-12-19 14:05:00,14.34,14.35,14.33,14.34,138793.0,14.34,14.35,14.33,14.34,138793.0
2023-12-19 14:10:00,14.34,14.34,14.32,14.33,72930.0,14.34,14.34,14.32,14.33,72930.0
2023-12-19 14:15:00,14.32,14.35,14.31,14.35,180254.0,14.32,14.35,14.31,14.35,180254.0
2023-12-19 14:20:00,14.34,14.35,14.34,14.35,87611.0,14.34,14.35,14.34,14.35,87611.0
2023-12-19 14:25:00,14.34,14.34,14.33,14.34,85148.0,14.34,14.34,14.33,14.34,85148.0
2023-12-19 14:30:00,14.33,14.34,14.32,14.34,136492.0,14.33,14.34,14.32,14.34,136492.0
2023-12-19 14:35:00,14.34,14.34,14.33,14.34,39666.0,14.34,14.34,14.33,14.34,39666.0
2023-12-19 14:40:00,14.34,14.36,14.33,14.35,201354.0,14.34,14.36,14.33,14.35,201354.0
2023-12-19 14:45:00,14.35,14.36,14.34,14.35,147407.0,14.35,14.36,14.34,14.35,147407.0
2023-12-19 14:50:00,14.35,14.35,14.34,14.35,71253.0,14.35,14.35,14.34,14.35,71253.0
2023-12-19 14:55:00,14.35,14.35,14.32,14.33,123365.0,14.35,14.35,14.32,14.33,123365.0
2023-12-19 15:00:00,14.33,14.33,14.31,14.32,154695.0,14.33,14.33,14.31,14.32,154695.0
2023-12-19 15:05:00,14.33,14.34,14.32,14.33,170061.0,14.33,14.34,14.32,14.33,170061.0
2023-12-19 15:10:00,14.33,14.34,14.32,14.34,85019.0,14.33,14.34,14.32,14.34,85019.0
2023-12-19 15:15:00,14.33,14.35,14.33,14.35,99616.0,14.33,14.35,14.33,14.35,99616.0
2023-12-19 15:20:00,14.35,14.35,14.34,14.35,80539.0,14.35,14.35,14.34,14.35,80539.0
2023-12-19 15:25:00,14.34,14.35,14.33,14.34,241253.0,14.34,14.35,14.33,14.34,241253.0
2023-12-19 15:30:00,14.34,14.35,14.32,14.34,327559.0,14.34,14.35,14.32,14.34,327559.0
2023-12-19 15:35:00,14.34,14.34,14.31,14.31,394827.0,14.34,14.34,14.31,14.31,394827.0
2023-12-19 15:40:00,14.32,14.32,14.3,14.31,223763.0,14.32,14.32,14.3,14.31,223763.0
2023-12-19 15:45:00,14.31,14.32,14.29,14.29,433592.0,14.31,14.32,14.29,14.29,433592.0
2023-12-19 15:50:00,14.3,14.31,14.28,14.29,584758.0,14.3,14.31,14.28,14.29,584758.0
2023-12-19 15:55:00,14.29,14.31,14.28,14.3,757220.0,14.29,14.31,14.28,14.3,757220.0
2023-12-20 09:30:00,14.2,14.21,14.11,14.17,688598.0,14.2,14.21,14.11,14.17,688598.0
2023-12-20 09:35:00,14.17,14.25,14.17,14.24,262381.0,14.17,14.25,14.17,14.24,262381.0
2023-12-20 09:40:00,14.24,14.25,14.17,14.21,336974.0,14.24,14.25,14.17,14.21,336974.0
2023-12-20 09:45:00,14.21,14.23,14.19,14.21,150001.0,14.21,14.23,14.19,14.21,150001.0
2023-12-20 09:50:00,14.2,14.22,14.18,14.21,164595.0,14.2,14.22,14.18,14.21,164595.0
2023-12-20 09:55:00,14.2,14.21,14.18,14.2,140059.0,14.2,14.21,14.18,14.2,140059.0
2023-12-20 10:00:00,14.2,14.25,14.19,14.23,229383.0,14.2,14.25,14.19,14.23,229383.0
2023-12-20 10:05:00,14.23,14.26,14.23,14.26,285093.0,14.23,14.26,14.23,14.26,285093.0
2023-12-20 10:10:00,14.25,14.26,14.24,14.25,120741.0,14.25,14.26,14.24,14.25,120741.0
2023-12-20 10:15:00,14.25,14.26,14.22,14.26,192955.0,14.25,14.26,14.22,14.26,192955.0
2023-12-20 10:20:00,14.26,14.28,14.25,14.27,192436.0,14.26,14.28,14.25,14.27,192436.0
2023-12-20 10:25:00,14.27,14.3,14.25,14.29,482162.0,14.27,14.3,14.25,14.29,482162.0
2023-12-20 10:30:00,14.29,14.35,14.28,14.33,416522.0,14.29,14.35,14.28,14.33,416522.0
2023-12-20 10:35:00,14.33,14.37,14.32,14.35,424915.0,14.33,14.37,14.32,14.35,424915.0
2023-12-20 10:40:00,14.36,14.36,14.33,14.35,322455.0,14.36,14.36,14.33,14.35,322455.0
2023-12-20 10:45:00,14.35,14.38,14.33,14.34,534316.0,14.35,14.38,14.33,14.34,534316.0
2023-12-20 10:50:00,14.34,14.35,14.32,14.35,227054.0,14.34,14.35,14.32,14.35,227054.0
2023-12-20 10:55:00,14.35,14.35,14.33,14.34,160778.0,14.35,14.35,14.33,14.34,160778.0
2023-12-20 11:00:00,14.33,14.38,14.33,14.37,290584.0,14.33,14.38,14.33,14.37,290584.0
2023-12-20 11:05:00,14.37,14.38,14.35,14.36,298465.0,14.37,14.38,14.35,14.36,298465.0
2023-12-20 11:10:00,14.35,14.36,14.32,14.33,344047.0,14.35,14.36,14.32,14.33,344047.0
2023-12-20 11:15:00,14.34,14.35,14.31,14.31,220584.0,14.34,14.35,14.31,14.31,220584.0
2023-12-20 11:20:00,14.31,14.33,14.3,14.31,184762.0,14.31,14.33,14.3,14.31,184762.0
2023-12-20 11:25:00,14.31,14.31,14.28,14.29,220035.0,14.31,14.31,14.28,14.29,220035.0
2023-12-20 11:30:00,14.29,14.31,14.27,14.3,254011.0,14.29,14.31,14.27,14.3,254011.0
2023-12-20 11:35:00,14.31,14.32,14.3,14.31,162734.0,14.31,14.32,14.3,14.31,162734.0
2023-12-20 11:40:00,14.31,14.31,14.29,14.29,170280.0,14.31,14.31,14.29,14.29,170280.0
2023-12-20 11:45:00,14.29,14.3,14.27,14.29,177983.0,14.29,14.3,14.27,14.29,177983.0
2023-12-20 11:50:00,14.29,14.32,14.29,14.31,160837.0,14.29,14.32,14.29,14.31,160837.0
2023-12-20 11:55:00,14.3,14.31,14.28,14.29,94532.0,14.3,14.31,14.28,14.29,94532.0
2023-12-20 12:00:00,14.29,14.3,14.27,14.28,204947.0,14.29,14.3,14.27,14.28,204947.0
2023-12-20 12:05:00,14.28,14.31,14.28,14.31,160512.0,14.28,14.31,14.28,14.31,160512.0
2023-12-20 12:10:00,14.31,14.34,14.3,14.33,268604.0,14.31,14.34,14.3,14.33,268604.0
2023-12-20 12:15:00,14.33,14.33,14.31,14.33,133890.0,14.33,14.33,14.31,14.33,133890.0
2023-12-20 12:20:00,14.33,14.36,14.31,14.36,172424.0,14.33,14.36,14.31,14.36,172424.0
2023-12-20 12:25:00,14.36,14.38,14.35,14.37,258319.0,14.36,14.38,14.35,14.37,258319.0
2023-12-20 12:30:00,14.37,14.38,14.35,14.35,196769.0,14.37,14.38,14.35,14.35,196769.0
2023-12-20 12:35:00,14.35,14.37,14.33,14.36,176652.0,14.35,14.37,14.33,14.36,176652.0
2023-12-20 12:40:00,14.36,14.39,14.35,14.37,394174.0,14.36,14.39,14.35,14.37,394174.0
2023-12-20 12:45:00,14.38,14.39,14.37,14.38,179487.0,14.38,14.39,14.37,14.38,179487.0
2023-12-20 12:50:00,14.38,14.39,14.36,14.37,90416.0,14.38,14.39,14.36,14.37,90416.0
2023-12-20 12:55:00,14.37,14.37,14.33,14.35,158459.0,14.37,14.37,14.33,14.35,158459.0
2023-12-20 13:00:00,14.35,14.36,14.33,14.34,256850.0,14.35,14.36,14.33,14.34,256850.0
2023-12-20 13:05:00,14.34,14.35,14.33,14.34,146137.0,14.34,14.35,14.33,14.34,146137.0
2023-12-20 13:10:00,14.34,14.35,14.33,14.34,194802.0,14.34,14.35,14.33,14.34,194802.0
2023-12-20 13:15:00,14.34,14.35,14.33,14.35,92580.0,14.34,14.35,14.33,14.35,92580.0
2023-12-20 13:20:00,14.34,14.35,14.32,14.33,113421.0,14.34,14.35,14.32,14.33,113421.0
2023-12-20 13:25:00,14.33,14.35,14.32,14.33,145947.0,14.33,14.35,14.32,14.33,145947.0
2023-12-20 13:30:00,14.33,14.35,14.33,14.35,96560.0,14.33,14.35,14.33,14.35,96560.0
2023-12-20 13:35:00,14.34,14.35,14.32,14.34,230478.0,14.34,14.35,14.32,14.34,230478.0
2023-12-20 13:40:00,14.34,14.34,14.32,14.34,184664.0,14.34,14.34,14.32,14.34,184664.0
2023-12-20 13:45:00,14.33,14.34,14.32,14.34,213891.0,14.33,14.34,14.32,14.34,213891.0
2023-12-20 13:50:00,14.34,14.35,14.33,14.33,88766.0,14.34,14.35,14.33,14.33,88766.0
2023-12-20 13:55:00,14.33,14.33,14.3,14.32,140731.0,14.33,14.33,14.3,14.32,140731.0
2023-12-20 14:00:00,14.31,14.32,14.28,14.28,196176.0,14.31,14.32,14.28,14.28,196176.0
2023-12-20 14:05:00,14.28,14.29,14.27,14.28,81713.0,14.28,14.29,14.27,14.28,81713.0
2023-12-20 14:10:00,14.28,14.29,14.27,14.28,105927.0,14.28,14.29,14.27,14.28,105927.0
2023-12-20 14:15:00,14.28,14.28,14.27,14.28,42712.0,14.28,14.28,14.27,14.28,42712.0
2023-12-20 14:20:00,14.28,14.28,14.25,14.26,259035.0,14.28,14.28,14.25,14.26,259035.0
2023-12-20 14:25:00,14.26,14.28,14.25,14.27,401240.0,14.26,14.28,14.25,14.27,401240.0
2023-12-20 14:30:00,14.27,14.27,14.23,14.24,208105.0,14.27,14.27,14.23,14.24,208105.0
2023-12-20 14:35:00,14.24,14.25,14.2,14.21,337019.0,14.24,14.25,14.2,14.21,337019.0
2023-12-20 14:40:00,14.2,14.22,14.18,14.18,202168.0,14.2,14.22,14.18,14.18,202168.0
2023-12-20 14:45:00,14.18,14.19,14.15,14.16,259682.0,14.18,14.19,14.15,14.16,259682.0
2023-12-20 14:50:00,14.16,14.16,14.06,14.1,641310.0,14.16,14.16,14.06,14.1,641310.0
2023-12-20 14:55:00,14.11,14.13,14.07,14.07,561899.0,14.11,14.13,14.07,14.07,561899.0
2023-12-20 15:00:00,14.07,14.09,14.01,14.02,799285.0,14.07,14.09,14.01,14.02,799285.0
2023-12-20 15:05:00,14.02,14.02,13.95,13.98,995142.0,14.02,14.02,13.95,13.98,995142.0
2023-12-20 15:10:00,13.98,14.04,13.98,14.01,491266.0,13.98,14.04,13.98,14.01,491266.0
2023-12-20 15:15:00,14.02,14.11,14.01,14.09,643570.0,14.02,14.11,14.01,14.09,643570.0
2023-12-20 15:20:00,14.08,14.11,14.06,14.07,443371.0,14.08,14.11,14.06,14.07,443371.0
2023-12-20 15:25:00,14.07,14.08,14.02,14.03,509660.0,14.07,14.08,14.02,14.03,509660.0
2023-12-20 15:30:00,14.02,14.06,14.0,14.03,671489.0,14.02,14.06,14.0,14.03,671489.0
2023-12-20 15:35:00,14.03,14.05,14.01,14.04,480979.0,14.03,14.05,14.01,14.04,480979.0
2023-12-20 15:40:00,14.04,14.06,14.03,14.06,564063.0,14.04,14.06,14.03,14.06,564063.0
2023-12-20 15:45:00,14.06,14.06,14.02,14.06,442469.0,14.06,14.06,14.02,14.06,442469.0
2023-12-20 15:50:00,14.06,14.08,14.02,14.03,840027.0,14.06,14.08,14.02,14.03,840027.0
2023-12-20 15:55:00,14.03,14.03,13.98,13.99,1016203.0,14.03,14.03,13.98,13.99,1016203.0
2023-12-21 09:30:00,14.22,14.35,14.2,14.33,1010736.0,14.22,14.35,14.2,14.33,1010736.0
2023-12-21 09:35:00,14.34,14.43,14.33,14.38,1006855.0,14.34,14.43,14.33,14.38,1006855.0
2023-12-21 09:40:00,14.38,14.38,14.3,14.34,454016.0,14.38,14.38,14.3,14.34,454016.0
2023-12-21 09:45:00,14.34,14.4,14.32,14.39,344709.0,14.34,14.4,14.32,14.39,344709.0
2023-12-21 09:50:00,14.39,14.43,14.36,14.41,441489.0,14.39,14.43,14.36,14.41,441489.0
2023-12-21 09:55:00,14.42,14.42,14.36,14.37,292901.0,14.42,14.42,14.36,14.37,292901.0
2023-12-21 10:00:00,14.37,14.37,14.3,14.31,463785.0,14.37,14.37,14.3,14.31,463785.0
2023-12-21 10:05:00,14.31,14.33,14.28,14.33,340399.0,14.31,14.33,14.28,14.33,340399.0
2023-12-21 10:10:00,14.33,14.39,14.31,14.37,283336.0,14.33,14.39,14.31,14.37,283336.0
2023-12-21 10:15:00,14.37,14.39,14.34,14.38,381751.0,14.37,14.39,14.34,14.38,381751.0
2023-12-21 10:20:00,14.38,14.4,14.36,14.39,323535.0,14.38,14.4,14.36,14.39,323535.0
2023-12-21 10:25:00,14.38,14.39,14.32,14.34,538897.0,14.38,14.39,14.32,14.34,538897.0
2023-12-21 10:30:00,14.34,14.36,14.3,14.34,208764.0,14.34,14.36,14.3,14.34,208764.0
2023-12-21 10:35:00,14.33,14.34,14.3,14.31,266285.0,14.33,14.34,14.3,14.31,266285.0
2023-12-21 10:40:00,14.31,14.34,14.29,14.32,193872.0,14.31,14.34,14.29,14.32,193872.0
2023-12-21 10:45:00,14.33,14.35,14.31,14.32,255513.0,14.33,14.35,14.31,14.32,255513.0
2023-12-21 10:50:00,14.33,14.35,14.31,14.35,216695.0,14.33,14.35,14.31,14.35,216695.0
2023-12-21 10:55:00,14.35,14.36,14.32,14.35,299315.0,14.35,14.36,14.32,14.35,299315.0
2023-12-21 11:00:00,14.35,14.36,14.33,14.34,292677.0,14.35,14.36,14.33,14.34,292677.0
2023-12-21 11:05:00,14.34,14.34,14.27,14.27,249278.0,14.34,14.34,14.27,14.27,249278.0
2023-12-21 11:10:00,14.28,14.31,14.27,14.3,338578.0,14.28,14.31,14.27,14.3,338578.0
2023-12-21 11:15:00,14.29,14.3,14.25,14.28,337210.0,14.29,14.3,14.25,14.28,337210.0
2023-12-21 11:20:00,14.28,14.3,14.27,14.28,214341.0,14.28,14.3,14.27,14.28,214341.0
2023-12-21 11:25:00,14.28,14.31,14.27,14.29,223517.0,14.28,14.31,14.27,14.29,223517.0
2023-12-21 11:30:00,14.29,14.3,14.26,14.28,299301.0,14.29,14.3,14.26,14.28,299301.0
2023-12-21 11:35:00,14.28,14.31,14.27,14.29,429043.0,14.28,14.31,14.27,14.29,429043.0
2023-12-21 11:40:00,14.29,14.3,14.27,14.29,246889.0,14.29,14.3,14.27,14.29,246889.0
2023-12-21 11:45:00,14.3,14.33,14.29,14.32,175871.0,14.3,14.33,14.29,14.32,175871.0
2023-12-21 11:50:00,14.32,14.32,14.28,14.3,353894.0,14.32,14.32,14.28,14.3,353894.0
2023-12-21 11:55:00,14.29,14.33,14.29,14.32,534202.0,14.29,14.33,14.29,14.32,534202.0
2023-12-21 12:00:00,14.32,14.33,14.28,14.28,473294.0,14.32,14.33,14.28,14.28,473294.0
2023-12-21 12:05:00,14.28,14.32,14.28,14.29,590038.0,14.28,14.32,14.28,14.29,590038.0
2023-12-21 12:10:00,14.29,14.31,14.27,14.3,359780.0,14.29,14.31,14.27,14.3,359780.0
2023-12-21 12:15:00,14.3,14.33,14.3,14.33,168750.0,14.3,14.33,14.3,14.33,168750.0
2023-12-21 12:20:00,14.33,14.33,14.3,14.32,348762.0,14.33,14.33,14.3,14.32,348762.0
2023-12-21 12:25:00,14.32,14.35,14.31,14.33,790392.0,14.32,14.35,14.31,14.33,790392.0
2023-12-21 12:30:00,14.32,14.35,14.31,14.33,642701.0,14.32,14.35,14.31,14.33,642701.0
2023-12-21 12:35:00,14.34,14.35,14.31,14.31,575248.0,14.34,14.35,14.31,14.31,575248.0
2023-12-21 12:40:00,14.31,14.33,14.3,14.32,796549.0,14.31,14.33,14.3,14.32,796549.0
2023-12-21 12:45:00,14.32,14.33,14.3,14.31,501425.0,14.32,14.33,14.3,14.31,501425.0
2023-12-21 12:50:00,14.31,14.31,14.27,14.29,218813.0,14.31,14.31,14.27,14.29,218813.0
2023-12-21 12:55:00,14.29,14.29,14.27,14.29,128287.0,14.29,14.29,14.27,14.29,128287.0
2023-12-21 13:00:00,14.28,14.31,14.28,14.29,183176.0,14.28,14.31,14.28,14.29,183176.0
2023-12-21 13:05:00,14.3,14.31,14.27,14.3,628809.0,14.3,14.31,14.27,14.3,628809.0
2023-12-21 13:10:00,14.3,14.3,14.27,14.29,387017.0,14.3,14.3,14.27,14.29,387017.0
2023-12-21 13:15:00,14.29,14.3,14.24,14.25,313663.0,14.29,14.3,14.24,14.25,313663.0
2023-12-21 13:20:00,14.25,14.31,14.24,14.31,358028.0,14.25,14.31,14.24,14.31,358028.0
2023-12-21 13:25:00,14.3,14.31,14.29,14.31,255002.0,14.3,14.31,14.29,14.31,255002.0
2023-12-21 13:30:00,14.31,14.33,14.3,14.32,273680.0,14.31,14.33,14.3,14.32,273680.0
2023-12-21 13:35:00,14.32,14.33,14.3,14.31,219759.0,14.32,14.33,14.3,14.31,219759.0
2023-12-21 13:40:00,14.31,14.31,14.29,14.3,185919.0,14.31,14.31,14.29,14.3,185919.0
2023-12-21 13:45:00,14.3,14.32,14.29,14.32,120420.0,14.3,14.32,14.29,14.32,120420.0
2023-12-21 13:50:00,14.32,14.33,14.3,14.31,281770.0,14.32,14.33,14.3,14.31,281770.0
2023-12-21 13:55:00,14.32,14.35,14.31,14.35,188420.0,14.32,14.35,14.31,14.35,188420.0
2023-12-21 14:00:00,14.35,14.35,14.32,14.34,284648.0,14.35,14.35,14.32,14.34,284648.0
2023-12-21 14:05:00,14.33,14.34,14.31,14.33,652810.0,14.33,14.34,14.31,14.33,652810.0
2023-12-21 14:10:00,14.34,14.35,14.32,14.35,777383.0,14.34,14.35,14.32,14.35,777383.0
2023-12-21 14:15:00,14.35,14.37,14.34,14.37,329576.0,14.35,14.37,14.34,14.37,329576.0
2023-12-21 14:20:00,14.36,14.38,14.33,14.34,218466.0,14.36,14.38,14.33,14.34,218466.0
2023-12-21 14:25:00,14.34,14.34,14.3,14.31,316038.0,14.34,14.34,14.3,14.31,316038.0
2023-12-21 14:30:00,14.31,14.31,14.29,14.3,226080.0,14.31,14.31,14.29,14.3,226080.0
2023-12-21 14:35:00,14.3,14.31,14.28,14.3,240632.0,14.3,14.31,14.28,14.3,240632.0
2023-12-21 14:40:00,14.3,14.31,14.28,14.29,128673.0,14.3,14.31,14.28,14.29,128673.0
2023-12-21 14:45:00,14.29,14.3,14.26,14.26,121337.0,14.29,14.3,14.26,14.26,121337.0
2023-12-21 14:50:00,14.27,14.27,14.25,14.27,358146.0,14.27,14.27,14.25,14.27,358146.0
2023-12-21 14:55:00,14.27,14.28,14.24,14.27,350267.0,14.27,14.28,14.24,14.27,350267.0
2023-12-21 15:00:00,14.27,14.27,14.25,14.27,121925.0,14.27,14.27,14.25,14.27,121925.0
2023-12-21 15:05:00,14.26,14.27,14.24,14.27,318289.0,14.26,14.27,14.24,14.27,318289.0
2023-12-21 15:10:00,14.26,14.29,14.26,14.28,174209.0,14.26,14.29,14.26,14.28,174209.0
2023-12-21 15:15:00,14.28,14.3,14.26,14.29,365093.0,14.28,14.3,14.26,14.29,365093.0
2023-12-21 15:20:00,14.29,14.3,14.26,14.27,204831.0,14.29,14.3,14.26,14.27,204831.0
2023-12-21 15:25:00,14.28,14.29,14.26,14.29,209339.0,14.28,14.29,14.26,14.29,209339.0
2023-12-21 15:30:00,14.29,14.32,14.29,14.31,350505.0,14.29,14.32,14.29,14.31,350505.0
2023-12-21 15:35:00,14.31,14.33,14.3,14.33,353478.0,14.31,14.33,14.3,14.33,353478.0
2023-12-21 15:40:00,14.32,14.33,14.31,14.32,333257.0,14.32,14.33,14.31,14.32,333257.0
2023-12-21 15:45:00,14.32,14.34,14.31,14.32,286689.0,14.32,14.34,14.31,14.32,286689.0
2023-12-21 15:50:00,14.32,14.34,14.32,14.33,749104.0,14.32,14.34,14.32,14.33,749104.0
2023-12-21 15:55:00,14.34,14.35,14.32,14.35,858401.0,14.34,14.35,14.32,14.35,858401.0
2023-12-22 09:30:00,14.38,14.38,14.26,14.34,535107.0,14.38,14.38,14.26,14.34,535107.0
2023-12-22 09:35:00,14.35,14.4,14.33,14.39,235854.0,14.35,14.4,14.33,14.39,235854.0
2023-12-22 09:40:00,14.39,14.39,14.35,14.38,154205.0,14.39,14.39,14.35,14.38,154205.0
2023-12-22 09:45:00,14.39,14.39,14.35,14.35,194428.0,14.39,14.39,14.35,14.35,194428.0
2023-12-22 09:50:00,14.36,14.37,14.33,14.33,245345.0,14.36,14.37,14.33,14.33,245345.0
2023-12-22 09:55:00,14.33,14.35,14.32,14.32,144020.0,14.33,14.35,14.32,14.32,144020.0
2023-12-22 10:00:00,14.33,14.34,14.29,14.31,167896.0,14.33,14.34,14.29,14.31,167896.0
2023-12-22 10:05:00,14.31,14.33,14.29,14.3,157564.0,14.31,14.33,14.29,14.3,157564.0
2023-12-22 10:10:00,14.3,14.32,14.28,14.32,280765.0,14.3,14.32,14.28,14.32,280765.0
2023-12-22 10:15:00,14.32,14.32,14.3,14.31,146464.0,14.32,14.32,14.3,14.31,146464.0
2023-12-22 10:20:00,14.31,14.31,14.27,14.28,338110.0,14.31,14.31,14.27,14.28,338110.0
2023-12-22 10:25:00,14.28,14.32,14.27,14.31,172713.0,14.28,14.32,14.27,14.31,172713.0
2023-12-22 10:30:00,14.31,14.32,14.29,14.31,186357.0,14.31,14.32,14.29,14.31,186357.0
2023-12-22 10:35:00,14.3,14.31,14.25,14.26,272784.0,14.3,14.31,14.25,14.26,272784.0
2023-12-22 10:40:00,14.26,14.29,14.26,14.29,130661.0,14.26,14.29,14.26,14.29,130661.0
2023-12-22 10:45:00,14.28,14.3,14.28,14.29,119885.0,14.28,14.3,14.28,14.29,119885.0
2023-12-22 10:50:00,14.29,14.3,14.28,14.29,226889.0,14.29,14.3,14.28,14.29,226889.0
2023-12-22 10:55:00,14.29,14.3,14.25,14.26,153033.0,14.29,14.3,14.25,14.26,153033.0
2023-12-22 11:00:00,14.26,14.28,14.23,14.27,227537.0,14.26,14.28,14.23,14.27,227537.0
2023-12-22 11:05:00,14.26,14.28,14.25,14.27,203165.0,14.26,14.28,14.25,14.27,203165.0
2023-12-22 11:10:00,14.27,14.28,14.26,14.27,93809.0,14.27,14.28,14.26,14.27,93809.0
2023-12-22 11:15:00,14.28,14.29,14.27,14.28,306536.0,14.28,14.29,14.27,14.28,306536.0
2023-12-22 11:20:00,14.28,14.3,14.27,14.29,266682.0,14.28,14.3,14.27,14.29,266682.0
2023-12-22 11:25:00,14.29,14.31,14.28,14.3,233661.0,14.29,14.31,14.28,14.3,233661.0
2023-12-22 11:30:00,14.31,14.33,14.3,14.31,202224.0,14.31,14.33,14.3,14.31,202224.0
2023-12-22 11:35:00,14.31,14.33,14.3,14.33,615239.0,14.31,14.33,14.3,14.33,615239.0
2023-12-22 11:40:00,14.33,14.34,14.32,14.32,337788.0,14.33,14.34,14.32,14.32,337788.0
2023-12-22 11:45:00,14.32,14.33,14.31,14.32,137786.0,14.32,14.33,14.31,14.32,137786.0
2023-12-22 11:50:00,14.31,14.32,14.3,14.31,117902.0,14.31,14.32,14.3,14.31,117902.0
2023-12-22 11:55:00,14.31,14.32,14.3,14.31,159150.0,14.31,14.32,14.3,14.31,159150.0
2023-12-22 12:00:00,14.32,14.32,14.31,14.32,54057.0,14.32,14.32,14.31,14.32,54057.0
2023-12-22 12:05:00,14.32,14.32,14.28,14.29,97861.0,14.32,14.32,14.28,14.29,97861.0
2023-12-22 12:10:00,14.29,14.29,14.26,14.27,270777.0,14.29,14.29,14.26,14.27,270777.0
2023-12-22 12:15:00,14.27,14.3,14.26,14.3,385765.0,14.27,14.3,14.26,14.3,385765.0
2023-12-22 12:20:00,14.29,14.32,14.27,14.29,465321.0,14.29,14.32,14.27,14.29,465321.0
2023-12-22 12:25:00,14.29,14.32,14.27,14.32,603080.0,14.29,14.32,14.27,14.32,603080.0
2023-12-22 12:30:00,14.31,14.32,14.29,14.29,115524.0,14.31,14.32,14.29,14.29,115524.0
2023-12-22 12:35:00,14.29,14.3,14.28,14.29,334032.0,14.29,14.3,14.28,14.29,334032.0
2023-12-22 12:40:00,14.29,14.32,14.29,14.32,202586.0,14.29,14.32,14.29,14.32,202586.0
2023-12-22 12:45:00,14.32,14.33,14.31,14.33,369370.0,14.32,14.33,14.31,14.33,369370.0
2023-12-22 12:50:00,14.33,14.34,14.32,14.32,330633.0,14.33,14.34,14.32,14.32,330633.0
2023-12-22 12:55:00,14.32,14.33,14.31,14.33,626631.0,14.32,14.33,14.31,14.33,626631.0
2023-12-22 13:00:00,14.33,14.34,14.32,14.34,212720.0,14.33,14.34,14.32,14.34,212720.0
2023-12-22 13:05:00,14.34,14.34,14.32,14.33,54778.0,14.34,14.34,14.32,14.33,54778.0
2023-12-22 13:10:00,14.33,14.33,14.31,14.32,95769.0,14.33,14.33,14.31,14.32,95769.0
2023-12-22 13:15:00,14.32,14.32,14.29,14.29,83086.0,14.32,14.32,14.29,14.29,83086.0
2023-12-22 13:20:00,14.29,14.3,14.28,14.29,202464.0,14.29,14.3,14.28,14.29,202464.0
2023-12-22 13:25:00,14.29,14.3,14.29,14.29,70172.0,14.29,14.3,14.29,14.29,70172.0
2023-12-22 13:30:00,14.29,14.3,14.28,14.28,190928.0,14.29,14.3,14.28,14.28,190928.0
2023-12-22 13:35:00,14.28,14.29,14.27,14.29,344380.0,14.28,14.29,14.27,14.29,344380.0
2023-12-22 13:40:00,14.29,14.29,14.27,14.28,534611.0,14.29,14.29,14.27,14.28,534611.0
2023-12-22 13:45:00,14.28,14.31,14.27,14.31,154203.0,14.28,14.31,14.27,14.31,154203.0
2023-12-22 13:50:00,14.31,14.31,14.29,14.29,113810.0,14.31,14.31,14.29,14.29,113810.0
2023-12-22 13:55:00,14.3,14.31,14.29,14.3,90610.0,14.3,14.31,14.29,14.3,90610.0
2023-12-22 14:00:00,14.3,14.31,14.29,14.29,99988.0,14.3,14.31,14.29,14.29,99988.0
2023-12-22 14:05:00,14.3,14.3,14.26,14.27,550712.0,14.3,14.3,14.26,14.27,550712.0
2023-12-22 14:10:00,14.26,14.29,14.26,14.29,181445.0,14.26,14.29,14.26,14.29,181445.0
2023-12-22 14:15:00,14.28,14.29,14.24,14.27,421759.0,14.28,14.29,14.24,14.27,421759.0
2023-12-22 14:20:00,14.28,14.28,14.23,14.25,711678.0,14.28,14.28,14.23,14.25,711678.0
2023-12-22 14:25:00,14.25,14.25,14.22,14.23,422093.0,14.25,14.25,14.22,14.23,422093.0
2023-12-22 14:30:00,14.23,14.25,14.21,14.24,466501.0,14.23,14.25,14.21,14.24,466501.0
2023-12-22 14:35:00,14.23,14.27,14.22,14.24,736041.0,14.23,14.27,14.22,14.24,736041.0
2023-12-22 14:40:00,14.25,14.3,14.24,14.3,275380.0,14.25,14.3,14.24,14.3,275380.0
2023-12-22 14:45:00,14.3,14.31,14.27,14.29,673087.0,14.3,14.31,14.27,14.29,673087.0
2023-12-22 14:50:00,14.29,14.31,14.28,14.31,546796.0,14.29,14.31,14.28,14.31,546796.0
2023-12-22 14:55:00,14.3,14.33,14.3,14.33,244567.0,14.3,14.33,14.3,14.33,244567.0
2023-12-22 15:00:00,14.33,14.34,14.31,14.33,371608.0,14.33,14.34,14.31,14.33,371608.0
2023-12-22 15:05:00,14.33,14.35,14.32,14.32,161240.0,14.33,14.35,14.32,14.32,161240.0
2023-12-22 15:10:00,14.33,14.35,14.32,14.34,201679.0,14.33,14.35,14.32,14.34,201679.0
2023-12-22 15:15:00,14.34,14.35,14.33,14.35,145243.0,14.34,14.35,14.33,14.35,145243.0
2023-12-22 15:20:00,14.35,14.35,14.32,14.34,173085.0,14.35,14.35,14.32,14.34,173085.0
2023-12-22 15:25:00,14.34,14.35,14.33,14.34,146543.0,14.34,14.35,14.33,14.34,146543.0
2023-12-22 15:30:00,14.35,14.35,14.33,14.34,131164.0,14.35,14.35,14.33,14.34,131164.0
2023-12-22 15:35:00,14.33,14.35,14.32,14.33,226469.0,14.33,14.35,14.32,14.33,226469.0
2023-12-22 15:40:00,14.33,14.33,14.31,14.33,214744.0,14.33,14.33,14.31,14.33,214744.0
2023-12-22 15:45:00,14.33,14.34,14.32,14.33,255884.0,14.33,14.34,14.32,14.33,255884.0
2023-12-22 15:50:00,14.32,14.33,14.3,14.31,608989.0,14.32,14.33,14.3,14.31,608989.0
2023-12-22 15:55:00,14.31,14.33,14.3,14.32,765591.0,14.31,14.33,14.3,14.32,765591.0
2023-12-26 09:30:00,14.25,14.26,14.17,14.21,637965.0,14.25,14.26,14.17,14.21,637965.0
2023-12-26 09:35:00,14.21,14.25,14.19,14.22,342773.0,14.21,14.25,14.19,14.22,342773.0
2023-12-26 09:40:00,14.21,14.22,14.16,14.18,383873.0,14.21,14.22,14.16,14.18,383873.0
2023-12-26 09:45:00,14.18,14.21,14.17,14.21,319698.0,14.18,14.21,14.17,14.21,319698.0
2023-12-26 09:50:00,14.21,14.21,14.18,14.18,347501.0,14.21,14.21,14.18,14.18,347501.0
2023-12-26 09:55:00,14.18,14.18,14.15,14.16,169560.0,14.18,14.18,14.15,14.16,169560.0
2023-12-26 10:00:00,14.16,14.18,14.13,14.13,288627.0,14.16,14.18,14.13,14.13,288627.0
2023-12-26 10:05:00,14.14,14.16,14.13,14.14,303556.0,14.14,14.16,14.13,14.14,303556.0
2023-12-26 10:10:00,14.14,14.17,14.14,14.15,350273.0,14.14,14.17,14.14,14.15,350273.0
2023-12-26 10:15:00,14.15,14.18,14.14,14.15,399506.0,14.15,14.18,14.14,14.15,399506.0
2023-12-26 10:20:00,14.15,14.16,14.14,14.15,111090.0,14.15,14.16,14.14,14.15,111090.0
2023-12-26 10:25:00,14.15,14.16,14.11,14.11,346239.0,14.15,14.16,14.11,14.11,346239.0
2023-12-26 10:30:00,14.12,14.14,14.11,14.14,262407.0,14.12,14.14,14.11,14.14,262407.0
2023-12-26 10:35:00,14.13,14.13,14.1,14.12,274990.0,14.13,14.13,14.1,14.12,274990.0
2023-12-26 10:40:00,14.12,14.12,14.08,14.09,424224.0,14.12,14.12,14.08,14.09,424224.0
2023-12-26 10:45:00,14.1,14.1,14.07,14.08,158753.0,14.1,14.1,14.07,14.08,158753.0
2023-12-26 10:50:00,14.08,14.09,14.07,14.07,193480.0,14.08,14.09,14.07,14.07,193480.0
2023-12-26 10:55:00,14.08,14.08,14.05,14.06,357520.0,14.08,14.08,14.05,14.06,357520.0
2023-12-26 11:00:00,14.07,14.07,14.04,14.06,272558.0,14.07,14.07,14.04,14.06,272558.0
2023-12-26 11:05:00,14.06,14.1,14.05,14.09,290746.0,14.06,14.1,14.05,14.09,290746.0
2023-12-26 11:10:00,14.1,14.12,14.09,14.12,211014.0,14.1,14.12,14.09,14.12,211014.0
2023-12-26 11:15:00,14.12,14.15,14.11,14.13,388835.0,14.12,14.15,14.11,14.13,388835.0
2023-12-26 11:20:00,14.14,14.14,14.11,14.13,399469.0,14.14,14.14,14.11,14.13,399469.0
2023-12-26 11:25:00,14.12,14.13,14.1,14.12,115327.0,14.12,14.13,14.1,14.12,115327.0
2023-12-26 11:30:00,14.12,14.12,14.1,14.12,183422.0,14.12,14.12,14.1,14.12,183422.0
2023-12-26 11:35:00,14.11,14.13,14.11,14.12,214402.0,14.11,14.13,14.11,14.12,214402.0
2023-12-26 11:40:00,14.12,14.15,14.12,14.14,226256.0,14.12,14.15,14.12,14.14,226256.0
2023-12-26 11:45:00,14.14,14.15,14.13,14.15,112296.0,14.14,14.15,14.13,14.15,112296.0
2023-12-26 11:50:00,14.15,14.16,14.14,14.14,116111.0,14.15,14.16,14.14,14.14,116111.0
2023-12-26 11:55:00,14.15,14.16,14.14,14.14,172783.0,14.15,14.16,14.14,14.14,172783.0
2023-12-26 12:00:00,14.15,14.16,14.14,14.16,254499.0,14.15,14.16,14.14,14.16,254499.0
2023-12-26 12:05:00,14.15,14.17,14.15,14.15,219981.0,14.15,14.17,14.15,14.15,219981.0
2023-12-26 12:10:00,14.15,14.17,14.15,14.17,135807.0,14.15,14.17,14.15,14.17,135807.0
2023-12-26 12:15:00,14.16,14.18,14.16,14.17,178896.0,14.16,14.18,14.16,14.17,178896.0
2023-12-26 12:20:00,14.16,14.17,14.15,14.15,112822.0,14.16,14.17,14.15,14.15,112822.0
2023-12-26 12:25:00,14.15,14.16,14.15,14.16,74539.0,14.15,14.16,14.15,14.16,74539.0
2023-12-26 12:30:00,14.16,14.17,14.15,14.16,243164.0,14.16,14.17,14.15,14.16,243164.0
2023-12-26 12:35:00,14.16,14.16,14.14,14.16,122778.0,14.16,14.16,14.14,14.16,122778.0
2023-12-26 12:40:00,14.16,14.16,14.14,14.15,85509.0,14.16,14.16,14.14,14.15,85509.0
2023-12-26 12:45:00,14.15,14.16,14.14,14.16,129818.0,14.15,14.16,14.14,14.16,129818.0
2023-12-26 12:50:00,14.16,14.16,14.15,14.16,61534.0,14.16,14.16,14.15,14.16,61534.0
2023-12-26 12:55:00,14.16,14.16,14.14,14.14,134239.0,14.16,14.16,14.14,14.14,134239.0
2023-12-26 13:00:00,14.15,14.15,14.14,14.14,69971.0,14.15,14.15,14.14,14.14,69971.0
2023-12-26 13:05:00,14.15,14.17,14.14,14.17,233218.0,14.15,14.17,14.14,14.17,233218.0
2023-12-26 13:10:00,14.16,14.18,14.15,14.15,607872.0,14.16,14.18,14.15,14.15,607872.0
2023-12-26 13:15:00,14.15,14.18,14.14,14.17,367106.0,14.15,14.18,14.14,14.17,367106.0
2023-12-26 13:20:00,14.18,14.19,14.17,14.19,111455.0,14.18,14.19,14.17,14.19,111455.0
2023-12-26 13:25:00,14.18,14.19,14.16,14.16,277692.0,14.18,14.19,14.16,14.16,277692.0
2023-12-26 13:30:00,14.17,14.18,14.15,14.18,375168.0,14.17,14.18,14.15,14.18,375168.0
2023-12-26 13:35:00,14.18,14.18,14.16,14.18,264794.0,14.18,14.18,14.16,14.18,264794.0
2023-12-26 13:40:00,14.18,14.18,14.15,14.16,402070.0,14.18,14.18,14.15,14.16,402070.0
2023-12-26 13:45:00,14.15,14.16,14.15,14.15,70060.0,14.15,14.16,14.15,14.15,70060.0
2023-12-26 13:50:00,14.15,14.16,14.13,14.14,137456.0,14.15,14.16,14.13,14.14,137456.0
2023-12-26 13:55:00,14.14,14.14,14.13,14.13,52091.0,14.14,14.14,14.13,14.13,52091.0
2023-12-26 14:00:00,14.14,14.14,14.13,14.14,51405.0,14.14,14.14,14.13,14.14,51405.0
2023-12-26 14:05:00,14.14,14.14,14.13,14.14,45866.0,14.14,14.14,14.13,14.14,45866.0
2023-12-26 14:10:00,14.14,14.15,14.13,14.15,76679.0,14.14,14.15,14.13,14.15,76679.0
2023-12-26 14:15:00,14.15,14.15,14.13,14.14,131778.0,14.15,14.15,14.13,14.14,131778.0
2023-12-26 14:20:00,14.14,14.14,14.12,14.13,89980.0,14.14,14.14,14.12,14.13,89980.0
2023-12-26 14:25:00,14.13,14.15,14.12,14.15,331542.0,14.13,14.15,14.12,14.15,331542.0
2023-12-26 14:30:00,14.15,14.15,14.13,14.13,210867.0,14.15,14.15,14.13,14.13,210867.0
2023-12-26 14:35:00,14.14,14.14,14.12,14.12,108620.0,14.14,14.14,14.12,14.12,108620.0
2023-12-26 14:40:00,14.12,14.13,14.11,14.11,201462.0,14.12,14.13,14.11,14.11,201462.0
2023-12-26 14:45:00,14.11,14.13,14.11,14.13,289103.0,14.11,14.13,14.11,14.13,289103.0
2023-12-26 14:50:00,14.13,14.14,14.11,14.11,246967.0,14.13,14.14,14.11,14.11,246967.0
2023-12-26 14:55:00,14.11,14.12,14.1,14.1,127991.0,14.11,14.12,14.1,14.1,127991.0
2023-12-26 15:00:00,14.1,14.11,14.1,14.11,116676.0,14.1,14.11,14.1,14.11,116676.0
2023-12-26 15:05:00,14.11,14.13,14.1,14.13,234829.0,14.11,14.13,14.1,14.13,234829.0
2023-12-26 15:10:00,14.13,14.14,14.12,14.13,284162.0,14.13,14.14,14.12,14.13,284162.0
2023-12-26 15:15:00,14.14,14.14,14.12,14.14,121960.0,14.14,14.14,14.12,14.14,121960.0
2023-12-26 15:20:00,14.14,14.14,14.12,14.13,106153.0,14.14,14.14,14.12,14.13,106153.0
2023-12-26 15:25:00,14.13,14.13,14.12,14.13,53394.0,14.13,14.13,14.12,14.13,53394.0
2023-12-26 15:30:00,14.12,14.13,14.1,14.12,331519.0,14.12,14.13,14.1,14.12,331519.0
2023-12-26 15:35:00,14.12,14.12,14.1,14.12,294268.0,14.12,14.12,14.1,14.12,294268.0
2023-12-26 15:40:00,14.12,14.13,14.11,14.12,383603.0,14.12,14.13,14.11,14.12,383603.0
2023-12-26 15:45:00,14.12,14.13,14.1,14.1,480670.0,14.12,14.13,14.1,14.1,480670.0
2023-12-26 15:50:00,14.11,14.12,14.1,14.12,574926.0,14.11,14.12,14.1,14.12,574926.0
2023-12-26 15:55:00,14.12,14.12,14.1,14.12,1219940.0,14.12,14.12,14.1,14.12,1219940.0
2023-12-27 09:30:00,14.1,14.18,14.08,14.15,689641.0,14.1,14.18,14.08,14.15,689641.0
2023-12-27 09:35:00,14.14,14.14,14.09,14.11,324354.0,14.14,14.14,14.09,14.11,324354.0
2023-12-27 09:40:00,14.12,14.12,14.08,14.1,237123.0,14.12,14.12,14.08,14.1,237123.0
2023-12-27 09:45:00,14.1,14.1,14.05,14.06,273377.0,14.1,14.1,14.05,14.06,273377.0
2023-12-27 09:50:00,14.06,14.06,14.02,14.04,399745.0,14.06,14.06,14.02,14.04,399745.0
2023-12-27 09:55:00,14.04,14.07,14.03,14.05,294314.0,14.04,14.07,14.03,14.05,294314.0
2023-12-27 10:00:00,14.04,14.07,14.04,14.06,286058.0,14.04,14.07,14.04,14.06,286058.0
2023-12-27 10:05:00,14.06,14.1,14.03,14.1,377919.0,14.06,14.1,14.03,14.1,377919.0
2023-12-27 10:10:00,14.09,14.1,14.07,14.08,265940.0,14.09,14.1,14.07,14.08,265940.0
2023-12-27 10:15:00,14.08,14.08,14.05,14.05,205379.0,14.08,14.08,14.05,14.05,205379.0
2023-12-27 10:20:00,14.06,14.08,14.05,14.07,323967.0,14.06,14.08,14.05,14.07,323967.0
2023-12-27 10:25:00,14.07,14.08,14.05,14.08,145771.0,14.07,14.08,14.05,14.08,145771.0
2023-12-27 10:30:00,14.07,14.09,14.06,14.06,219661.0,14.07,14.09,14.06,14.06,219661.0
2023-12-27 10:35:00,14.06,14.07,14.04,14.05,393065.0,14.06,14.07,14.04,14.05,393065.0
2023-12-27 10:40:00,14.04,14.05,14.02,14.03,223861.0,14.04,14.05,14.02,14.03,223861.0
2023-12-27 10:45:00,14.02,14.03,14.0,14.01,538762.0,14.02,14.03,14.0,14.01,538762.0
2023-12-27 10:50:00,14.01,14.01,13.95,13.96,630062.0,14.01,14.01,13.95,13.96,630062.0
2023-12-27 10:55:00,13.97,13.98,13.96,13.96,328211.0,13.97,13.98,13.96,13.96,328211.0
2023-12-27 11:00:00,13.96,13.97,13.93,13.96,351947.0,13.96,13.97,13.93,13.96,351947.0
2023-12-27 11:05:00,13.96,13.96,13.94,13.95,109619.0,13.96,13.96,13.94,13.95,109619.0
2023-12-27 11:10:00,13.94,13.94,13.91,13.91,432799.0,13.94,13.94,13.91,13.91,432799.0
2023-12-27 11:15:00,13.91,13.95,13.91,13.94,322678.0,13.91,13.95,13.91,13.94,322678.0
2023-12-27 11:20:00,13.95,13.98,13.94,13.97,249454.0,13.95,13.98,13.94,13.97,249454.0
2023-12-27 11:25:00,13.97,13.97,13.95,13.97,136027.0,13.97,13.97,13.95,13.97,136027.0
2023-12-27 11:30:00,13.96,13.98,13.95,13.98,177745.0,13.96,13.98,13.95,13.98,177745.0
2023-12-27 11:35:00,13.98,14.0,13.96,13.99,560888.0,13.98,14.0,13.96,13.99,560888.0
2023-12-27 11:40:00,13.98,14.0,13.97,14.0,401170.0,13.98,14.0,13.97,14.0,401170.0
2023-12-27 11:45:00,14.0,14.01,13.98,14.0,209579.0,14.0,14.01,13.98,14.0,209579.0
2023-12-27 11:50:00,14.0,14.0,13.98,14.0,151678.0,14.0,14.0,13.98,14.0,151678.0
2023-12-27 11:55:00,13.99,14.0,13.99,14.0,147267.0,13.99,14.0,13.99,14.0,147267.0
2023-12-27 12:00:00,14.0,14.0,13.98,14.0,75922.0,14.0,14.0,13.98,14.0,75922.0
2023-12-27 12:05:00,14.0,14.0,13.99,14.0,60651.0,14.0,14.0,13.99,14.0,60651.0
2023-12-27 12:10:00,14.0,14.02,13.99,14.01,331911.0,14.0,14.02,13.99,14.01,331911.0
2023-12-27 12:15:00,14.01,14.03,14.0,14.01,178457.0,14.01,14.03,14.0,14.01,178457.0
2023-12-27 12:20:00,14.01,14.03,14.01,14.02,93313.0,14.01,14.03,14.01,14.02,93313.0
2023-12-27 12:25:00,14.02,14.02,14.01,14.01,77291.0,14.02,14.02,14.01,14.01,77291.0
2023-12-27 12:30:00,14.01,14.03,14.01,14.02,85373.0,14.01,14.03,14.01,14.02,85373.0
2023-12-27 12:35:00,14.03,14.03,14.01,14.01,214938.0,14.03,14.03,14.01,14.01,214938.0
2023-12-27 12:40:00,14.01,14.02,13.99,14.0,131346.0,14.01,14.02,13.99,14.0,131346.0
2023-12-27 12:45:00,14.0,14.0,13.98,14.0,126829.0,14.0,14.0,13.98,14.0,126829.0
2023-12-27 12:50:00,13.99,14.0,13.98,14.0,132957.0,13.99,14.0,13.98,14.0,132957.0
2023-12-27 12:55:00,13.99,14.01,13.99,14.0,160399.0,13.99,14.01,13.99,14.0,160399.0
2023-12-27 13:00:00,14.01,14.02,14.0,14.01,228402.0,14.01,14.02,14.0,14.01,228402.0
2023-12-27 13:05:00,14.02,14.05,14.01,14.04,344482.0,14.02,14.05,14.01,14.04,344482.0
2023-12-27 13:10:00,14.04,14.06,14.03,14.04,265875.0,14.04,14.06,14.03,14.04,265875.0
2023-12-27 13:15:00,14.04,14.05,14.04,14.04,50983.0,14.04,14.05,14.04,14.04,50983.0
2023-12-27 13:20:00,14.04,14.05,14.01,14.03,257014.0,14.04,14.05,14.01,14.03,257014.0
2023-12-27 13:25:00,14.02,14.03,14.01,14.01,106957.0,14.02,14.03,14.01,14.01,106957.0
2023-12-27 13:30:00,14.02,14.02,13.99,13.99,248891.0,14.02,14.02,13.99,13.99,248891.0
2023-12-27 13:35:00,13.99,14.01,13.99,14.0,695598.0,13.99,14.01,13.99,14.0,695598.0
2023-12-27 13:40:00,14.0,14.02,13.99,14.01,265301.0,14.0,14.02,13.99,14.01,265301.0
2023-12-27 13:45:00,14.01,14.01,13.99,14.01,125621.0,14.01,14.01,13.99,14.01,125621.0
2023-12-27 13:50:00,14.0,14.02,13.99,14.01,174368.0,14.0,14.02,13.99,14.01,174368.0
2023-12-27 13:55:00,14.01,14.02,13.99,13.99,127691.0,14.01,14.02,13.99,13.99,127691.0
2023-12-27 14:00:00,14.0,14.0,13.96,13.98,517926.0,14.0,14.0,13.96,13.98,517926.0
2023-12-27 14:05:00,13.98,13.99,13.97,13.98,297382.0,13.98,13.99,13.97,13.98,297382.0
2023-12-27 14:10:00,13.97,13.98,13.96,13.96,261505.0,13.97,13.98,13.96,13.96,261505.0
2023-12-27 14:15:00,13.97,13.98,13.96,13.98,150309.0,13.97,13.98,13.96,13.98,150309.0
2023-12-27 14:20:00,13.98,13.99,13.97,13.98,171716.0,13.98,13.99,13.97,13.98,171716.0
2023-12-27 14:25:00,13.99,14.0,13.98,13.99,157727.0,13.99,14.0,13.98,13.99,157727.0
2023-12-27 14:30:00,13.98,14.0,13.98,13.99,174780.0,13.98,14.0,13.98,13.99,174780.0
2023-12-27 14:35:00,13.99,13.99,13.97,13.98,111722.0,13.99,13.99,13.97,13.98,111722.0
2023-12-27 14:40:00,13.97,13.98,13.96,13.98,163965.0,13.97,13.98,13.96,13.98,163965.0
2023-12-27 14:45:00,13.98,13.99,13.97,13.99,104472.0,13.98,13.99,13.97,13.99,104472.0
2023-12-27 14:50:00,13.98,13.99,13.96,13.97,422109.0,13.98,13.99,13.96,13.97,422109.0
2023-12-27 14:55:00,13.97,13.98,13.96,13.98,149815.0,13.97,13.98,13.96,13.98,149815.0
2023-12-27 15:00:00,13.98,13.99,13.98,13.99,82738.0,13.98,13.99,13.98,13.99,82738.0
2023-12-27 15:05:00,13.98,14.0,13.98,14.0,182606.0,13.98,14.0,13.98,14.0,182606.0
2023-12-27 15:10:00,14.0,14.02,13.99,14.01,273338.0,14.0,14.02,13.99,14.01,273338.0
2023-12-27 15:15:00,14.01,14.02,14.0,14.01,208064.0,14.01,14.02,14.0,14.01,208064.0
2023-12-27 15:20:00,14.01,14.01,13.98,13.99,180403.0,14.01,14.01,13.98,13.99,180403.0
2023-12-27 15:25:00,13.99,14.0,13.98,14.0,401616.0,13.99,14.0,13.98,14.0,401616.0
2023-12-27 15:30:00,14.0,14.01,13.99,14.01,279408.0,14.0,14.01,13.99,14.01,279408.0
2023-12-27 15:35:00,14.01,14.02,13.99,13.99,358043.0,14.01,14.02,13.99,13.99,358043.0
2023-12-27 15:40:00,13.99,14.0,13.97,13.98,309364.0,13.99,14.0,13.97,13.98,309364.0
2023-12-27 15:45:00,13.98,13.99,13.96,13.98,380676.0,13.98,13.99,13.96,13.98,380676.0
2023-12-27 15:50:00,13.98,13.98,13.96,13.98,1041858.0,13.98,13.98,13.96,13.98,1041858.0
2023-12-27 15:55:00,13.98,14.0,13.97,14.0,776600.0,13.98,14.0,13.97,14.0,776600.0
2023-12-28 09:30:00,13.92,14.0,13.82,13.99,781722.0,13.92,14.0,13.82,13.99,781722.0
2023-12-28 09:35:00,13.99,14.0,13.96,13.99,274785.0,13.99,14.0,13.96,13.99,274785.0
2023-12-28 09:40:00,14.0,14.0,13.93,13.94,259142.0,14.0,14.0,13.93,13.94,259142.0
2023-12-28 09:45:00,13.94,13.96,13.9,13.92,319971.0,13.94,13.96,13.9,13.92,319971.0
2023-12-28 09:50:00,13.92,13.95,13.91,13.93,198469.0,13.92,13.95,13.91,13.93,198469.0
2023-12-28 09:55:00,13.93,13.95,13.92,13.94,151019.0,13.93,13.95,13.92,13.94,151019.0
2023-12-28 10:00:00,13.94,13.95,13.91,13.92,258145.0,13.94,13.95,13.91,13.92,258145.0
2023-12-28 10:05:00,13.91,13.94,13.91,13.93,236919.0,13.91,13.94,13.91,13.93,236919.0
2023-12-28 10:10:00,13.93,13.95,13.91,13.91,223831.0,13.93,13.95,13.91,13.91,223831.0
2023-12-28 10:15:00,13.92,13.93,13.91,13.93,155781.0,13.92,13.93,13.91,13.93,155781.0
2023-12-28 10:20:00,13.92,13.97,13.92,13.97,268492.0,13.92,13.97,13.92,13.97,268492.0
2023-12-28 10:25:00,13.97,14.02,13.96,14.0,576753.0,13.97,14.02,13.96,14.0,576753.0
2023-12-28 10:30:00,14.0,14.0,13.98,13.99,124571.0,14.0,14.0,13.98,13.99,124571.0
2023-12-28 10:35:00,13.99,14.0,13.97,13.97,201458.0,13.99,14.0,13.97,13.97,201458.0
2023-12-28 10:40:00,13.97,13.98,13.95,13.95,152302.0,13.97,13.98,13.95,13.95,152302.0
2023-12-28 10:45:00,13.95,13.97,13.95,13.96,124822.0,13.95,13.97,13.95,13.96,124822.0
2023-12-28 10:50:00,13.97,13.97,13.92,13.93,238721.0,13.97,13.97,13.92,13.93,238721.0
2023-12-28 10:55:00,13.93,13.94,13.91,13.93,280617.0,13.93,13.94,13.91,13.93,280617.0
2023-12-28 11:00:00,13.93,13.94,13.92,13.92,152088.0,13.93,13.94,13.92,13.92,152088.0
2023-12-28 11:05:00,13.92,13.94,13.91,13.93,197123.0,13.92,13.94,13.91,13.93,197123.0
2023-12-28 11:10:00,13.93,13.94,13.92,13.94,100780.0,13.93,13.94,13.92,13.94,100780.0
2023-12-28 11:15:00,13.94,13.96,13.93,13.95,228843.0,13.94,13.96,13.93,13.95,228843.0
2023-12-28 11:20:00,13.95,13.96,13.94,13.94,131364.0,13.95,13.96,13.94,13.94,131364.0
2023-12-28 11:25:00,13.94,13.95,13.92,13.95,244392.0,13.94,13.95,13.92,13.95,244392.0
2023-12-28 11:30:00,13.95,13.98,13.94,13.98,255548.0,13.95,13.98,13.94,13.98,255548.0
2023-12-28 11:35:00,13.97,13.99,13.96,13.99,207444.0,13.97,13.99,13.96,13.99,207444.0
2023-12-28 11:40:00,13.99,14.01,13.98,13.99,332633.0,13.99,14.01,13.98,13.99,332633.0
2023-12-28 11:45:00,14.0,14.0,13.99,14.0,95700.0,14.0,14.0,13.99,14.0,95700.0
2023-12-28 11:50:00,14.0,14.01,13.99,14.0,249807.0,14.0,14.01,13.99,14.0,249807.0
2023-12-28 11:55:00,14.01,14.01,13.99,14.0,128279.0,14.01,14.01,13.99,14.0,128279.0
2023-12-28 12:00:00,14.01,14.02,14.0,14.02,89308.0,14.01,14.02,14.0,14.02,89308.0
2023-12-28 12:05:00,14.02,14.02,14.01,14.02,82682.0,14.02,14.02,14.01,14.02,82682.0
2023-12-28 12:10:00,14.02,14.02,14.0,14.0,304619.0,14.02,14.02,14.0,14.0,304619.0
2023-12-28 12:15:00,14.01,14.02,14.0,14.02,76039.0,14.01,14.02,14.0,14.02,76039.0
2023-12-28 12:20:00,14.02,14.03,14.01,14.02,205365.0,14.02,14.03,14.01,14.02,205365.0
2023-12-28 12:25:00,14.01,14.02,14.0,14.01,58739.0,14.01,14.02,14.0,14.01,58739.0
2023-12-28 12:30:00,14.0,14.03,14.0,14.03,122756.0,14.0,14.03,14.0,14.03,122756.0
2023-12-28 12:35:00,14.02,14.04,14.02,14.04,164020.0,14.02,14.04,14.02,14.04,164020.0
2023-12-28 12:40:00,14.04,14.04,14.02,14.04,241019.0,14.04,14.04,14.02,14.04,241019.0
2023-12-28 12:45:00,14.04,14.04,14.02,14.03,303017.0,14.04,14.04,14.02,14.03,303017.0
2023-12-28 12:50:00,14.03,14.03,14.02,14.02,76914.0,14.03,14.03,14.02,14.02,76914.0
2023-12-28 12:55:00,14.03,14.04,13.99,14.0,546749.0,14.03,14.04,13.99,14.0,546749.0
2023-12-28 13:00:00,14.0,14.01,13.97,13.99,396091.0,14.0,14.01,13.97,13.99,396091.0
2023-12-28 13:05:00,13.99,14.0,13.97,14.0,242419.0,13.99,14.0,13.97,14.0,242419.0
2023-12-28 13:10:00,14.0,14.01,13.98,13.98,306502.0,14.0,14.01,13.98,13.98,306502.0
2023-12-28 13:15:00,13.99,14.0,13.98,14.0,82603.0,13.99,14.0,13.98,14.0,82603.0
2023-12-28 13:20:00,13.99,14.0,13.99,14.0,79842.0,13.99,14.0,13.99,14.0,79842.0
2023-12-28 13:25:00,14.0,14.0,13.98,13.98,73457.0,14.0,14.0,13.98,13.98,73457.0
2023-12-28 13:30:00,13.99,14.0,13.98,13.99,90479.0,13.99,14.0,13.98,13.99,90479.0
2023-12-28 13:35:00,13.99,14.0,13.98,14.0,79734.0,13.99,14.0,13.98,14.0,79734.0
2023-12-28 13:40:00,14.0,14.0,13.97,13.99,123006.0,14.0,14.0,13.97,13.99,123006.0
2023-12-28 13:45:00,13.99,13.99,13.96,13.96,87501.0,13.99,13.99,13.96,13.96,87501.0
2023-12-28 13:50:00,13.96,13.98,13.96,13.98,68868.0,13.96,13.98,13.96,13.98,68868.0
2023-12-28 13:55:00,13.98,13.99,13.97,13.98,67444.0,13.98,13.99,13.97,13.98,67444.0
2023-12-28 14:00:00,13.99,13.99,13.97,13.99,165362.0,13.99,13.99,13.97,13.99,165362.0
2023-12-28 14:05:00,13.99,14.0,13.97,13.98,158071.0,13.99,14.0,13.97,13.98,158071.0
2023-12-28 14:10:00,13.98,13.98,13.97,13.97,22969.0,13.98,13.98,13.97,13.97,22969.0
2023-12-28 14:15:00,13.97,13.97,13.96,13.97,173106.0,13.97,13.97,13.96,13.97,173106.0
2023-12-28 14:20:00,13.96,13.99,13.96,13.99,111253.0,13.96,13.99,13.96,13.99,111253.0
2023-12-28 14:25:00,13.99,13.99,13.97,13.98,72127.0,13.99,13.99,13.97,13.98,72127.0
2023-12-28 14:30:00,13.97,13.98,13.95,13.97,129459.0,13.97,13.98,13.95,13.97,129459.0
2023-12-28 14:35:00,13.96,13.98,13.96,13.98,29921.0,13.96,13.98,13.96,13.98,29921.0
2023-12-28 14:40:00,13.98,13.98,13.96,13.96,48215.0,13.98,13.98,13.96,13.96,48215.0
2023-12-28 14:45:00,13.96,13.97,13.95,13.96,114493.0,13.96,13.97,13.95,13.96,114493.0
2023-12-28 14:50:00,13.97,13.97,13.96,13.96,46880.0,13.97,13.97,13.96,13.96,46880.0
2023-12-28 14:55:00,13.96,13.97,13.95,13.95,126859.0,13.96,13.97,13.95,13.95,126859.0
2023-12-28 15:00:00,13.96,13.97,13.95,13.95,189887.0,13.96,13.97,13.95,13.95,189887.0
2023-12-28 15:05:00,13.96,13.96,13.95,13.95,60556.0,13.96,13.96,13.95,13.95,60556.0
2023-12-28 15:10:00,13.96,13.96,13.93,13.95,290115.0,13.96,13.96,13.93,13.95,290115.0
2023-12-28 15:15:00,13.94,13.96,13.93,13.94,186897.0,13.94,13.96,13.93,13.94,186897.0
2023-12-28 15:20:00,13.95,13.96,13.94,13.95,103782.0,13.95,13.96,13.94,13.95,103782.0
2023-12-28 15:25:00,13.96,13.97,13.95,13.96,117520.0,13.96,13.97,13.95,13.96,117520.0
2023-12-28 15:30:00,13.96,13.97,13.95,13.96,211555.0,13.96,13.97,13.95,13.96,211555.0
2023-12-28 15:35:00,13.95,13.96,13.95,13.96,72630.0,13.95,13.96,13.95,13.96,72630.0
2023-12-28 15:40:00,13.96,13.97,13.95,13.96,64768.0,13.96,13.97,13.95,13.96,64768.0
2023-12-28 15:45:00,13.96,13.98,13.95,13.97,459456.0,13.96,13.98,13.95,13.97,459456.0
2023-12-28 15:50:00,13.97,13.98,13.95,13.96,499524.0,13.97,13.98,13.95,13.96,499524.0
2023-12-28 15:55:00,13.96,13.98,13.95,13.97,692987.0,13.96,13.98,13.95,13.97,692987.0
2023-12-29 09:30:00,13.95,13.97,13.89,13.95,375373.0,13.95,13.97,13.89,13.95,375373.0
2023-12-29 09:35:00,13.95,13.96,13.92,13.92,171649.0,13.95,13.96,13.92,13.92,171649.0
2023-12-29 09:40:00,13.92,13.93,13.91,13.91,121621.0,13.92,13.93,13.91,13.91,121621.0
2023-12-29 09:45:00,13.92,13.92,13.86,13.86,311020.0,13.92,13.92,13.86,13.86,311020.0
2023-12-29 09:50:00,13.87,13.88,13.86,13.86,249657.0,13.87,13.88,13.86,13.86,249657.0
2023-12-29 09:55:00,13.87,13.88,13.85,13.86,450843.0,13.87,13.88,13.85,13.86,450843.0
2023-12-29 10:00:00,13.86,13.86,13.83,13.85,311712.0,13.86,13.86,13.83,13.85,311712.0
2023-12-29 10:05:00,13.85,13.85,13.79,13.8,568166.0,13.85,13.85,13.79,13.8,568166.0
2023-12-29 10:10:00,13.8,13.81,13.78,13.78,335981.0,13.8,13.81,13.78,13.78,335981.0
2023-12-29 10:15:00,13.79,13.79,13.77,13.77,301621.0,13.79,13.79,13.77,13.77,301621.0
2023-12-29 10:20:00,13.77,13.78,13.73,13.74,653252.0,13.77,13.78,13.73,13.74,653252.0
2023-12-29 10:25:00,13.74,13.77,13.73,13.77,365210.0,13.74,13.77,13.73,13.77,365210.0
2023-12-29 10:30:00,13.77,13.78,13.74,13.75,495134.0,13.77,13.78,13.74,13.75,495134.0
2023-12-29 10:35:00,13.74,13.75,13.72,13.74,494655.0,13.74,13.75,13.72,13.74,494655.0
2023-12-29 10:40:00,13.74,13.74,13.71,13.72,352080.0,13.74,13.74,13.71,13.72,352080.0
2023-12-29 10:45:00,13.71,13.73,13.69,13.72,725446.0,13.71,13.73,13.69,13.72,725446.0
2023-12-29 10:50:00,13.72,13.73,13.7,13.71,195593.0,13.72,13.73,13.7,13.71,195593.0
2023-12-29 10:55:00,13.71,13.72,13.69,13.71,228642.0,13.71,13.72,13.69,13.71,228642.0
2023-12-29 11:00:00,13.72,13.74,13.71,13.74,296175.0,13.72,13.74,13.71,13.74,296175.0
2023-12-29 11:05:00,13.74,13.75,13.72,13.73,305961.0,13.74,13.75,13.72,13.73,305961.0
2023-12-29 11:10:00,13.73,13.74,13.71,13.72,221575.0,13.73,13.74,13.71,13.72,221575.0
2023-12-29 11:15:00,13.72,13.73,13.7,13.73,273026.0,13.72,13.73,13.7,13.73,273026.0
2023-12-29 11:20:00,13.73,13.74,13.71,13.71,237978.0,13.73,13.74,13.71,13.71,237978.0
2023-12-29 11:25:00,13.72,13.73,13.71,13.72,209665.0,13.72,13.73,13.71,13.72,209665.0
2023-12-29 11:30:00,13.71,13.72,13.7,13.71,233602.0,13.71,13.72,13.7,13.71,233602.0
2023-12-29 11:35:00,13.72,13.73,13.7,13.71,371435.0,13.72,13.73,13.7,13.71,371435.0
2023-12-29 11:40:00,13.71,13.72,13.71,13.72,140915.0,13.71,13.72,13.71,13.72,140915.0
2023-12-29 11:45:00,13.71,13.76,13.71,13.75,875618.0,13.71,13.76,13.71,13.75,875618.0
2023-12-29 11:50:00,13.75,13.76,13.73,13.74,349035.0,13.75,13.76,13.73,13.74,349035.0
2023-12-29 11:55:00,13.74,13.76,13.74,13.75,364620.0,13.74,13.76,13.74,13.75,364620.0
2023-12-29 12:00:00,13.75,13.75,13.73,13.74,158461.0,13.75,13.75,13.73,13.74,158461.0
2023-12-29 12:05:00,13.74,13.74,13.72,13.72,193336.0,13.74,13.74,13.72,13.72,193336.0
2023-12-29 12:10:00,13.72,13.73,13.7,13.71,354615.0,13.72,13.73,13.7,13.71,354615.0
2023-12-29 12:15:00,13.71,13.72,13.7,13.71,307486.0,13.71,13.72,13.7,13.71,307486.0
2023-12-29 12:20:00,13.71,13.73,13.71,13.73,235068.0,13.71,13.73,13.71,13.73,235068.0
2023-12-29 12:25:00,13.72,13.73,13.7,13.71,170244.0,13.72,13.73,13.7,13.71,170244.0
2023-12-29 12:30:00,13.71,13.72,13.71,13.71,86458.0,13.71,13.72,13.71,13.71,86458.0
2023-12-29 12:35:00,13.71,13.75,13.71,13.74,202526.0,13.71,13.75,13.71,13.74,202526.0
2023-12-29 12:40:00,13.74,13.75,13.73,13.75,165125.0,13.74,13.75,13.73,13.75,165125.0
2023-12-29 12:45:00,13.75,13.76,13.73,13.73,169582.0,13.75,13.76,13.73,13.73,169582.0
2023-12-29 12:50:00,13.74,13.75,13.73,13.74,236356.0,13.74,13.75,13.73,13.74,236356.0
2023-12-29 12:55:00,13.74,13.76,13.73,13.76,112635.0,13.74,13.76,13.73,13.76,112635.0
2023-12-29 13:00:00,13.76,13.76,13.74,13.76,140329.0,13.76,13.76,13.74,13.76,140329.0
2023-12-29 13:05:00,13.76,13.77,13.74,13.75,176102.0,13.76,13.77,13.74,13.75,176102.0
2023-12-29 13:10:00,13.75,13.78,13.75,13.78,145391.0,13.75,13.78,13.75,13.78,145391.0
2023-12-29 13:15:00,13.78,13.78,13.76,13.77,168956.0,13.78,13.78,13.76,13.77,168956.0
2023-12-29 13:20:00,13.77,13.77,13.75,13.76,115739.0,13.77,13.77,13.75,13.76,115739.0
2023-12-29 13:25:00,13.75,13.77,13.75,13.76,135121.0,13.75,13.77,13.75,13.76,135121.0
2023-12-29 13:30:00,13.76,13.77,13.75,13.76,115092.0,13.76,13.77,13.75,13.76,115092.0
2023-12-29 13:35:00,13.76,13.76,13.74,13.75,123070.0,13.76,13.76,13.74,13.75,123070.0
2023-12-29 13:40:00,13.76,13.78,13.75,13.77,200048.0,13.76,13.78,13.75,13.77,200048.0
2023-12-29 13:45:00,13.77,13.78,13.76,13.77,193334.0,13.77,13.78,13.76,13.77,193334.0
2023-12-29 13:50:00,13.78,13.78,13.76,13.77,157388.0,13.78,13.78,13.76,13.77,157388.0
2023-12-29 13:55:00,13.76,13.79,13.76,13.77,203321.0,13.76,13.79,13.76,13.77,203321.0
2023-12-29 14:00:00,13.78,13.78,13.76,13.76,143179.0,13.78,13.78,13.76,13.76,143179.0
2023-12-29 14:05:00,13.76,13.77,13.75,13.77,140154.0,13.76,13.77,13.75,13.77,140154.0
2023-12-29 14:10:00,13.77,13.77,13.76,13.77,175022.0,13.77,13.77,13.76,13.77,175022.0
2023-12-29 14:15:00,13.77,13.78,13.76,13.78,84729.0,13.77,13.78,13.76,13.78,84729.0
2023-12-29 14:20:00,13.78,13.78,13.77,13.77,73770.0,13.78,13.78,13.77,13.77,73770.0
2023-12-29 14:25:00,13.78,13.78,13.76,13.77,81775.0,13.78,13.78,13.76,13.77,81775.0
2023-12-29 14:30:00,13.77,13.77,13.76,13.77,55501.0,13.77,13.77,13.76,13.77,55501.0
2023-12-29 14:35:00,13.77,13.77,13.75,13.75,207435.0,13.77,13.77,13.75,13.75,207435.0
2023-12-29 14:40:00,13.76,13.77,13.74,13.77,290198.0,13.76,13.77,13.74,13.77,290198.0
2023-12-29 14:45:00,13.77,13.77,13.76,13.77,42140.0,13.77,13.77,13.76,13.77,42140.0
2023-12-29 14:50:00,13.77,13.78,13.76,13.78,131800.0,13.77,13.78,13.76,13.78,131800.0
2023-12-29 14:55:00,13.78,13.79,13.77,13.78,136769.0,13.78,13.79,13.77,13.78,136769.0
2023-12-29 15:00:00,13.78,13.78,13.76,13.77,113853.0,13.78,13.78,13.76,13.77,113853.0
2023-12-29 15:05:00,13.77,13.78,13.76,13.78,109786.0,13.77,13.78,13.76,13.78,109786.0
2023-12-29 15:10:00,13.77,13.78,13.76,13.77,158860.0,13.77,13.78,13.76,13.77,158860.0
2023-12-29 15:15:00,13.77,13.78,13.75,13.75,541191.0,13.77,13.78,13.75,13.75,541191.0
2023-12-29 15:20:00,13.75,13.76,13.73,13.75,628655.0,13.75,13.76,13.73,13.75,628655.0
2023-12-29 15:25:00,13.75,13.77,13.74,13.77,552226.0,13.75,13.77,13.74,13.77,552226.0
2023-12-29 15:30:00,13.77,13.77,13.74,13.74,354909.0,13.77,13.77,13.74,13.74,354909.0
2023-12-29 15:35:00,13.74,13.75,13.73,13.74,162578.0,13.74,13.75,13.73,13.74,162578.0
2023-12-29 15:40:00,13.74,13.76,13.73,13.76,382416.0,13.74,13.76,13.73,13.76,382416.0
2023-12-29 15:45:00,13.75,13.76,13.74,13.74,373078.0,13.75,13.76,13.74,13.74,373078.0
2023-12-29 15:50:00,13.74,13.75,13.71,13.71,938559.0,13.74,13.75,13.71,13.71,938559.0
2023-12-29 15:55:00,13.71,13.74,13.71,13.74,1094623.0,13.71,13.74,13.71,13.74,1094623.0
2024-01-02 09:30:00,13.66,13.67,13.52,13.54,1154977.0,13.66,13.67,13.52,13.54,1154977.0
2024-01-02 09:35:00,13.54,13.56,13.47,13.48,711990.0,13.54,13.56,13.47,13.48,711990.0
2024-01-02 09:40:00,13.49,13.54,13.48,13.5,447850.0,13.49,13.54,13.48,13.5,447850.0
2024-01-02 09:45:00,13.49,13.49,13.4,13.4,808673.0,13.49,13.49,13.4,13.4,808673.0
2024-01-02 09:50:00,13.4,13.49,13.39,13.4,826007.0,13.4,13.49,13.39,13.4,826007.0
2024-01-02 09:55:00,13.41,13.44,13.39,13.44,688934.0,13.41,13.44,13.39,13.44,688934.0
2024-01-02 10:00:00,13.44,13.48,13.42,13.46,539382.0,13.44,13.48,13.42,13.46,539382.0
2024-01-02 10:05:00,13.46,13.53,13.46,13.53,600514.0,13.46,13.53,13.46,13.53,600514.0
2024-01-02 10:10:00,13.53,13.54,13.49,13.51,378984.0,13.53,13.54,13.49,13.51,378984.0
2024-01-02 10:15:00,13.51,13.54,13.5,13.54,522728.0,13.51,13.54,13.5,13.54,522728.0
2024-01-02 10:20:00,13.54,13.59,13.53,13.56,478715.0,13.54,13.59,13.53,13.56,478715.0
2024-01-02 10:25:00,13.57,13.57,13.52,13.55,316489.0,13.57,13.57,13.52,13.55,316489.0
2024-01-02 10:30:00,13.55,13.55,13.51,13.52,417007.0,13.55,13.55,13.51,13.52,417007.0
2024-01-02 10:35:00,13.52,13.52,13.49,13.5,270453.0,13.52,13.52,13.49,13.5,270453.0
2024-01-02 10:40:00,13.5,13.56,13.49,13.55,270183.0,13.5,13.56,13.49,13.55,270183.0
2024-01-02 10:45:00,13.54,13.56,13.52,13.53,211505.0,13.54,13.56,13.52,13.53,211505.0
2024-01-02 10:50:00,13.52,13.55,13.5,13.51,275125.0,13.52,13.55,13.5,13.51,275125.0
2024-01-02 10:55:00,13.51,13.51,13.44,13.45,333499.0,13.51,13.51,13.44,13.45,333499.0
2024-01-02 11:00:00,13.46,13.47,13.43,13.46,619775.0,13.46,13.47,13.43,13.46,619775.0
2024-01-02 11:05:00,13.46,13.49,13.43,13.49,378303.0,13.46,13.49,13.43,13.49,378303.0
2024-01-02 11:10:00,13.48,13.51,13.47,13.51,491246.0,13.48,13.51,13.47,13.51,491246.0
2024-01-02 11:15:00,13.51,13.52,13.49,13.5,242049.0,13.51,13.52,13.49,13.5,242049.0
2024-01-02 11:20:00,13.49,13.5,13.48,13.5,149559.0,13.49,13.5,13.48,13.5,149559.0
2024-01-02 11:25:00,13.5,13.54,13.49,13.54,206849.0,13.5,13.54,13.49,13.54,206849.0
2024-01-02 11:30:00,13.53,13.55,13.51,13.54,254800.0,13.53,13.55,13.51,13.54,254800.0
2024-01-02 11:35:00,13.55,13.57,13.54,13.57,155360.0,13.55,13.57,13.54,13.57,155360.0
2024-01-02 11:40:00,13.57,13.6,13.56,13.6,406438.0,13.57,13.6,13.56,13.6,406438.0
2024-01-02 11:45:00,13.6,13.66,13.59,13.66,321145.0,13.6,13.66,13.59,13.66,321145.0
2024-01-02 11:50:00,13.66,13.66,13.63,13.63,319083.0,13.66,13.66,13.63,13.63,319083.0
2024-01-02 11:55:00,13.63,13.64,13.62,13.63,126403.0,13.63,13.64,13.62,13.63,126403.0
2024-01-02 12:00:00,13.63,13.65,13.62,13.65,251959.0,13.63,13.65,13.62,13.65,251959.0
2024-01-02 12:05:00,13.65,13.66,13.64,13.66,219271.0,13.65,13.66,13.64,13.66,219271.0
2024-01-02 12:10:00,13.66,13.69,13.65,13.67,481051.0,13.66,13.69,13.65,13.67,481051.0
2024-01-02 12:15:00,13.67,13.7,13.66,13.7,607577.0,13.67,13.7,13.66,13.7,607577.0
2024-01-02 12:20:00,13.7,13.72,13.67,13.67,493894.0,13.7,13.72,13.67,13.67,493894.0
2024-01-02 12:25:00,13.67,13.68,13.62,13.64,722400.0,13.67,13.68,13.62,13.64,722400.0
2024-01-02 12:30:00,13.64,13.65,13.61,13.62,708500.0,13.64,13.65,13.61,13.62,708500.0
2024-01-02 12:35:00,13.62,13.62,13.59,13.61,306651.0,13.62,13.62,13.59,13.61,306651.0
2024-01-02 12:40:00,13.61,13.63,13.6,13.62,263167.0,13.61,13.63,13.6,13.62,263167.0
2024-01-02 12:45:00,13.61,13.62,13.57,13.59,370359.0,13.61,13.62,13.57,13.59,370359.0
2024-01-02 12:50:00,13.59,13.61,13.57,13.61,193498.0,13.59,13.61,13.57,13.61,193498.0
2024-01-02 12:55:00,13.61,13.62,13.59,13.61,475226.0,13.61,13.62,13.59,13.61,475226.0
2024-01-02 13:00:00,13.61,13.63,13.6,13.62,264435.0,13.61,13.63,13.6,13.62,264435.0
2024-01-02 13:05:00,13.62,13.65,13.61,13.64,422964.0,13.62,13.65,13.61,13.64,422964.0
2024-01-02 13:10:00,13.63,13.65,13.61,13.62,555149.0,13.63,13.65,13.61,13.62,555149.0
2024-01-02 13:15:00,13.61,13.64,13.6,13.63,339964.0,13.61,13.64,13.6,13.63,339964.0
2024-01-02 13:20:00,13.63,13.64,13.62,13.63,332212.0,13.63,13.64,13.62,13.63,332212.0
2024-01-02 13:25:00,13.63,13.65,13.62,13.63,230596.0,13.63,13.65,13.62,13.63,230596.0
2024-01-02 13:30:00,13.64,13.64,13.62,13.63,219773.0,13.64,13.64,13.62,13.63,219773.0
2024-01-02 13:35:00,13.63,13.64,13.61,13.63,121222.0,13.63,13.64,13.61,13.63,121222.0
2024-01-02 13:40:00,13.63,13.66,13.62,13.65,294595.0,13.63,13.66,13.62,13.65,294595.0
2024-01-02 13:45:00,13.65,13.66,13.64,13.66,289194.0,13.65,13.66,13.64,13.66,289194.0
2024-01-02 13:50:00,13.66,13.66,13.61,13.63,641479.0,13.66,13.66,13.61,13.63,641479.0
2024-01-02 13:55:00,13.63,13.63,13.59,13.61,760961.0,13.63,13.63,13.59,13.61,760961.0
2024-01-02 14:00:00,13.61,13.61,13.56,13.58,382463.0,13.61,13.61,13.56,13.58,382463.0
2024-01-02 14:05:00,13.57,13.57,13.55,13.56,362132.0,13.57,13.57,13.55,13.56,362132.0
2024-01-02 14:10:00,13.56,13.57,13.53,13.54,708128.0,13.56,13.57,13.53,13.54,708128.0
2024-01-02 14:15:00,13.54,13.54,13.5,13.51,697278.0,13.54,13.54,13.5,13.51,697278.0
2024-01-02 14:20:00,13.51,13.52,13.5,13.51,268622.0,13.51,13.52,13.5,13.51,268622.0
2024-01-02 14:25:00,13.5,13.53,13.49,13.52,379374.0,13.5,13.53,13.49,13.52,379374.0
2024-01-02 14:30:00,13.52,13.53,13.5,13.53,198415.0,13.52,13.53,13.5,13.53,198415.0
2024-01-02 14:35:00,13.53,13.53,13.51,13.51,161096.0,13.53,13.53,13.51,13.51,161096.0
2024-01-02 14:40:00,13.51,13.52,13.5,13.51,115582.0,13.51,13.52,13.5,13.51,115582.0
2024-01-02 14:45:00,13.5,13.51,13.5,13.5,123114.0,13.5,13.51,13.5,13.5,123114.0
2024-01-02 14:50:00,13.51,13.51,13.49,13.49,133983.0,13.51,13.51,13.49,13.49,133983.0
2024-01-02 14:55:00,13.5,13.5,13.48,13.49,151978.0,13.5,13.5,13.48,13.49,151978.0
2024-01-02 15:00:00,13.49,13.5,13.46,13.46,340281.0,13.49,13.5,13.46,13.46,340281.0
2024-01-02 15:05:00,13.46,13.48,13.45,13.47,290089.0,13.46,13.48,13.45,13.47,290089.0
2024-01-02 15:10:00,13.47,13.48,13.44,13.45,434894.0,13.47,13.48,13.44,13.45,434894.0
2024-01-02 15:15:00,13.45,13.48,13.43,13.48,403191.0,13.45,13.48,13.43,13.48,403191.0
2024-01-02 15:20:00,13.47,13.48,13.43,13.43,330605.0,13.47,13.48,13.43,13.43,330605.0
2024-01-02 15:25:00,13.44,13.44,13.42,13.43,280778.0,13.44,13.44,13.42,13.43,280778.0
2024-01-02 15:30:00,13.43,13.45,13.42,13.43,304577.0,13.43,13.45,13.42,13.43,304577.0
2024-01-02 15:35:00,13.42,13.44,13.41,13.44,382643.0,13.42,13.44,13.41,13.44,382643.0
2024-01-02 15:40:00,13.44,13.45,13.41,13.42,455956.0,13.44,13.45,13.41,13.42,455956.0
2024-01-02 15:45:00,13.42,13.43,13.41,13.42,387101.0,13.42,13.43,13.41,13.42,387101.0
2024-01-02 15:50:00,13.42,13.46,13.41,13.43,950220.0,13.42,13.46,13.41,13.43,950220.0
2024-01-02 15:55:00,13.44,13.46,13.43,13.45,1111880.0,13.44,13.46,13.43,13.45,1111880.0
2024-01-03 09:30:00,13.15,13.17,13.08,13.11,1193431.0,13.15,13.17,13.08,13.11,1193431.0
2024-01-03 09:35:00,13.11,13.15,13.08,13.1,892842.0,13.11,13.15,13.08,13.1,892842.0
2024-01-03 09:40:00,13.1,13.17,13.08,13.1,434423.0,13.1,13.17,13.08,13.1,434423.0
2024-01-03 09:45:00,13.1,13.11,13.05,13.06,573524.0,13.1,13.11,13.05,13.06,573524.0
2024-01-03 09:50:00,13.05,13.14,13.05,13.12,414014.0,13.05,13.14,13.05,13.12,414014.0
2024-01-03 09:55:00,13.12,13.13,13.06,13.07,360988.0,13.12,13.13,13.06,13.07,360988.0
2024-01-03 10:00:00,13.07,13.11,13.05,13.07,488084.0,13.07,13.11,13.05,13.07,488084.0
2024-01-03 10:05:00,13.07,13.11,13.06,13.06,464462.0,13.07,13.11,13.06,13.06,464462.0
2024-01-03 10:10:00,13.06,13.07,13.01,13.01,925503.0,13.06,13.07,13.01,13.01,925503.0
2024-01-03 10:15:00,13.02,13.02,12.98,13.0,853656.0,13.02,13.02,12.98,13.0,853656.0
2024-01-03 10:20:00,12.99,13.0,12.93,12.97,902723.0,12.99,13.0,12.93,12.97,902723.0
2024-01-03 10:25:00,12.96,12.98,12.93,12.93,679317.0,12.96,12.98,12.93,12.93,679317.0
2024-01-03 10:30:00,12.94,12.95,12.9,12.91,656076.0,12.94,12.95,12.9,12.91,656076.0
2024-01-03 10:35:00,12.91,12.92,12.89,12.9,613390.0,12.91,12.92,12.89,12.9,613390.0
2024-01-03 10:40:00,12.9,12.93,12.89,12.92,457454.0,12.9,12.93,12.89,12.92,457454.0
2024-01-03 10:45:00,12.91,12.95,12.89,12.94,590747.0,12.91,12.95,12.89,12.94,590747.0
2024-01-03 10:50:00,12.94,12.97,12.93,12.96,832697.0,12.94,12.97,12.93,12.96,832697.0
2024-01-03 10:55:00,12.95,13.02,12.95,13.0,616862.0,12.95,13.02,12.95,13.0,616862.0
2024-01-03 11:00:00,13.0,13.03,12.99,13.02,747829.0,13.0,13.03,12.99,13.02,747829.0
2024-01-03 11:05:00,13.03,13.04,12.99,13.01,693796.0,13.03,13.04,12.99,13.01,693796.0
2024-01-03 11:10:00,13.01,13.02,12.99,13.0,503350.0,13.01,13.02,12.99,13.0,503350.0
2024-01-03 11:15:00,12.99,13.02,12.99,13.0,431213.0,12.99,13.02,12.99,13.0,431213.0
2024-01-03 11:20:00,13.01,13.02,12.97,12.99,397159.0,13.01,13.02,12.97,12.99,397159.0
2024-01-03 11:25:00,13.0,13.01,12.98,13.01,551778.0,13.0,13.01,12.98,13.01,551778.0
2024-01-03 11:30:00,13.01,13.04,13.0,13.02,380728.0,13.01,13.04,13.0,13.02,380728.0
2024-01-03 11:35:00,13.03,13.03,12.97,12.98,578007.0,13.03,13.03,12.97,12.98,578007.0
2024-01-03 11:40:00,12.98,13.01,12.96,13.01,430204.0,12.98,13.01,12.96,13.01,430204.0
2024-01-03 11:45:00,13.01,13.03,12.99,13.0,340346.0,13.01,13.03,12.99,13.0,340346.0
2024-01-03 11:50:00,13.0,13.01,12.96,12.98,429876.0,13.0,13.01,12.96,12.98,429876.0
2024-01-03 11:55:00,12.98,12.99,12.95,12.95,409456.0,12.98,12.99,12.95,12.95,409456.0
2024-01-03 12:00:00,12.96,12.96,12.93,12.95,531957.0,12.96,12.96,12.93,12.95,531957.0
2024-01-03 12:05:00,12.95,12.98,12.94,12.97,342194.0,12.95,12.98,12.94,12.97,342194.0
2024-01-03 12:10:00,12.96,12.98,12.95,12.98,271660.0,12.96,12.98,12.95,12.98,271660.0
2024-01-03 12:15:00,12.98,13.0,12.97,13.0,299626.0,12.98,13.0,12.97,13.0,299626.0
2024-01-03 12:20:00,12.99,13.01,12.98,13.01,403682.0,12.99,13.01,12.98,13.01,403682.0
2024-01-03 12:25:00,13.01,13.03,13.0,13.03,627524.0,13.01,13.03,13.0,13.03,627524.0
2024-01-03 12:30:00,13.03,13.04,13.0,13.02,437447.0,13.03,13.04,13.0,13.02,437447.0
2024-01-03 12:35:00,13.01,13.04,13.01,13.03,188175.0,13.01,13.04,13.01,13.03,188175.0
2024-01-03 12:40:00,13.03,13.06,13.03,13.05,342441.0,13.03,13.06,13.03,13.05,342441.0
2024-01-03 12:45:00,13.05,13.06,13.04,13.06,125051.0,13.05,13.06,13.04,13.06,125051.0
2024-01-03 12:50:00,13.06,13.06,13.04,13.05,139962.0,13.06,13.06,13.04,13.05,139962.0
2024-01-03 12:55:00,13.06,13.09,13.05,13.09,362375.0,13.06,13.09,13.05,13.09,362375.0
2024-01-03 13:00:00,13.08,13.11,13.08,13.11,288601.0,13.08,13.11,13.08,13.11,288601.0
2024-01-03 13:05:00,13.11,13.12,13.09,13.12,247611.0,13.11,13.12,13.09,13.12,247611.0
2024-01-03 13:10:00,13.12,13.13,13.11,13.13,256333.0,13.12,13.13,13.11,13.13,256333.0
2024-01-03 13:15:00,13.13,13.14,13.1,13.11,320500.0,13.13,13.14,13.1,13.11,320500.0
2024-01-03 13:20:00,13.11,13.12,13.09,13.11,318091.0,13.11,13.12,13.09,13.11,318091.0
2024-01-03 13:25:00,13.11,13.12,13.1,13.1,177720.0,13.11,13.12,13.1,13.1,177720.0
2024-01-03 13:30:00,13.11,13.11,13.09,13.11,123784.0,13.11,13.11,13.09,13.11,123784.0
2024-01-03 13:35:00,13.1,13.11,13.08,13.1,229248.0,13.1,13.11,13.08,13.1,229248.0
2024-01-03 13:40:00,13.1,13.1,13.08,13.09,76456.0,13.1,13.1,13.08,13.09,76456.0
2024-01-03 13:45:00,13.09,13.1,13.07,13.08,373573.0,13.09,13.1,13.07,13.08,373573.0
2024-01-03 13:50:00,13.07,13.08,13.06,13.07,268458.0,13.07,13.08,13.06,13.07,268458.0
2024-01-03 13:55:00,13.07,13.07,13.05,13.06,239207.0,13.07,13.07,13.05,13.06,239207.0
2024-01-03 14:00:00,13.06,13.1,13.04,13.04,553603.0,13.06,13.1,13.04,13.04,553603.0
2024-01-03 14:05:00,13.04,13.08,13.03,13.07,536543.0,13.04,13.08,13.03,13.07,536543.0
2024-01-03 14:10:00,13.06,13.09,13.04,13.06,384450.0,13.06,13.09,13.04,13.06,384450.0
2024-01-03 14:15:00,13.06,13.09,13.05,13.07,439487.0,13.06,13.09,13.05,13.07,439487.0
2024-01-03 14:20:00,13.07,13.08,13.04,13.06,404516.0,13.07,13.08,13.04,13.06,404516.0
2024-01-03 14:25:00,13.05,13.11,13.04,13.11,511247.0,13.05,13.11,13.04,13.11,511247.0
2024-01-03 14:30:00,13.11,13.13,13.07,13.08,352527.0,13.11,13.13,13.07,13.08,352527.0
2024-01-03 14:35:00,13.08,13.09,13.05,13.09,526140.0,13.08,13.09,13.05,13.09,526140.0
2024-01-03 14:40:00,13.09,13.1,13.07,13.1,298804.0,13.09,13.1,13.07,13.1,298804.0
2024-01-03 14:45:00,13.1,13.1,13.07,13.07,382047.0,13.1,13.1,13.07,13.07,382047.0
2024-01-03 14:50:00,13.08,13.08,13.04,13.05,348249.0,13.08,13.08,13.04,13.05,348249.0
2024-01-03 14:55:00,13.05,13.06,13.04,13.04,220112.0,13.05,13.06,13.04,13.04,220112.0
2024-01-03 15:00:00,13.05,13.05,13.0,13.01,438583.0,13.05,13.05,13.0,13.01,438583.0
2024-01-03 15:05:00,13.01,13.01,12.97,12.98,299833.0,13.01,13.01,12.97,12.98,299833.0
2024-01-03 15:10:00,12.98,12.99,12.95,12.96,444273.0,12.98,12.99,12.95,12.96,444273.0
2024-01-03 15:15:00,12.96,12.96,12.93,12.96,453803.0,12.96,12.96,12.93,12.96,453803.0
2024-01-03 15:20:00,12.96,12.97,12.93,12.94,427377.0,12.96,12.97,12.93,12.94,427377.0
2024-01-03 15:25:00,12.95,12.96,12.94,12.96,272435.0,12.95,12.96,12.94,12.96,272435.0
2024-01-03 15:30:00,12.96,12.98,12.95,12.98,462987.0,12.96,12.98,12.95,12.98,462987.0
2024-01-03 15:35:00,12.97,12.98,12.96,12.98,483368.0,12.97,12.98,12.96,12.98,483368.0
2024-01-03 15:40:00,12.98,12.99,12.95,12.96,684666.0,12.98,12.99,12.95,12.96,684666.0
2024-01-03 15:45:00,12.96,12.96,12.93,12.95,509900.0,12.96,12.96,12.93,12.95,509900.0
2024-01-03 15:50:00,12.95,12.96,12.93,12.94,1196853.0,12.95,12.96,12.93,12.94,1196853.0
2024-01-03 15:55:00,12.94,12.96,12.93,12.96,1720604.0,12.94,12.96,12.93,12.96,1720604.0
2024-01-04 09:30:00,13.01,13.06,12.96,12.99,595151.0,13.01,13.06,12.96,12.99,595151.0
2024-01-04 09:35:00,12.99,13.06,12.95,13.04,612315.0,12.99,13.06,12.95,13.04,612315.0
2024-01-04 09:40:00,13.04,13.07,13.0,13.07,280486.0,13.04,13.07,13.0,13.07,280486.0
2024-01-04 09:45:00,13.07,13.1,13.0,13.02,430968.0,13.07,13.1,13.0,13.02,430968.0
2024-01-04 09:50:00,13.02,13.1,13.01,13.09,280148.0,13.02,13.1,13.01,13.09,280148.0
2024-01-04 09:55:00,13.1,13.13,13.08,13.09,410899.0,13.1,13.13,13.08,13.09,410899.0
2024-01-04 10:00:00,13.09,13.12,13.07,13.1,380756.0,13.09,13.12,13.07,13.1,380756.0
2024-01-04 10:05:00,13.1,13.12,13.07,13.12,375868.0,13.1,13.12,13.07,13.12,375868.0
2024-01-04 10:10:00,13.11,13.13,13.1,13.13,259752.0,13.11,13.13,13.1,13.13,259752.0
2024-01-04 10:15:00,13.13,13.18,13.12,13.16,484268.0,13.13,13.18,13.12,13.16,484268.0
2024-01-04 10:20:00,13.17,13.17,13.08,13.09,407373.0,13.17,13.17,13.08,13.09,407373.0
2024-01-04 10:25:00,13.09,13.11,13.06,13.08,584901.0,13.09,13.11,13.06,13.08,584901.0
2024-01-04 10:30:00,13.08,13.13,13.06,13.1,839550.0,13.08,13.13,13.06,13.1,839550.0
2024-01-04 10:35:00,13.1,13.13,13.09,13.12,421529.0,13.1,13.13,13.09,13.12,421529.0
2024-01-04 10:40:00,13.11,13.16,13.1,13.16,231022.0,13.11,13.16,13.1,13.16,231022.0
2024-01-04 10:45:00,13.16,13.17,13.14,13.15,468040.0,13.16,13.17,13.14,13.15,468040.0
2024-01-04 10:50:00,13.15,13.16,13.11,13.14,745323.0,13.15,13.16,13.11,13.14,745323.0
2024-01-04 10:55:00,13.13,13.14,13.12,13.14,270090.0,13.13,13.14,13.12,13.14,270090.0
2024-01-04 11:00:00,13.13,13.16,13.13,13.14,613931.0,13.13,13.16,13.13,13.14,613931.0
2024-01-04 11:05:00,13.13,13.15,13.11,13.14,294123.0,13.13,13.15,13.11,13.14,294123.0
2024-01-04 11:10:00,13.14,13.18,13.12,13.18,514124.0,13.14,13.18,13.12,13.18,514124.0
2024-01-04 11:15:00,13.17,13.18,13.14,13.15,234831.0,13.17,13.18,13.14,13.15,234831.0
2024-01-04 11:20:00,13.15,13.18,13.14,13.18,260644.0,13.15,13.18,13.14,13.18,260644.0
2024-01-04 11:25:00,13.18,13.21,13.17,13.2,285513.0,13.18,13.21,13.17,13.2,285513.0
2024-01-04 11:30:00,13.19,13.21,13.18,13.21,248205.0,13.19,13.21,13.18,13.21,248205.0
2024-01-04 11:35:00,13.21,13.25,13.2,13.25,518200.0,13.21,13.25,13.2,13.25,518200.0
2024-01-04 11:40:00,13.25,13.25,13.23,13.24,409611.0,13.25,13.25,13.23,13.24,409611.0
2024-01-04 11:45:00,13.25,13.25,13.22,13.22,248513.0,13.25,13.25,13.22,13.22,248513.0
2024-01-04 11:50:00,13.22,13.23,13.18,13.19,276408.0,13.22,13.23,13.18,13.19,276408.0
2024-01-04 11:55:00,13.19,13.2,13.16,13.19,257239.0,13.19,13.2,13.16,13.19,257239.0
2024-01-04 12:00:00,13.19,13.21,13.16,13.17,571882.0,13.19,13.21,13.16,13.17,571882.0
2024-01-04 12:05:00,13.17,13.18,13.15,13.17,312100.0,13.17,13.18,13.15,13.17,312100.0
2024-01-04 12:10:00,13.17,13.2,13.16,13.19,220234.0,13.17,13.2,13.16,13.19,220234.0
2024-01-04 12:15:00,13.2,13.2,13.15,13.16,266345.0,13.2,13.2,13.15,13.16,266345.0
2024-01-04 12:20:00,13.16,13.17,13.14,13.17,209068.0,13.16,13.17,13.14,13.17,209068.0
2024-01-04 12:25:00,13.16,13.18,13.14,13.16,674023.0,13.16,13.18,13.14,13.16,674023.0
2024-01-04 12:30:00,13.16,13.17,13.11,13.13,688886.0,13.16,13.17,13.11,13.13,688886.0
2024-01-04 12:35:00,13.13,13.14,13.1,13.13,276974.0,13.13,13.14,13.1,13.13,276974.0
2024-01-04 12:40:00,13.13,13.13,13.1,13.1,294815.0,13.13,13.13,13.1,13.1,294815.0
2024-01-04 12:45:00,13.11,13.12,13.09,13.11,332548.0,13.11,13.12,13.09,13.11,332548.0
2024-01-04 12:50:00,13.11,13.13,13.1,13.12,294780.0,13.11,13.13,13.1,13.12,294780.0
2024-01-04 12:55:00,13.12,13.13,13.11,13.13,175078.0,13.12,13.13,13.11,13.13,175078.0
2024-01-04 13:00:00,13.13,13.16,13.12,13.15,321504.0,13.13,13.16,13.12,13.15,321504.0
2024-01-04 13:05:00,13.16,13.17,13.15,13.16,141189.0,13.16,13.17,13.15,13.16,141189.0
2024-01-04 13:10:00,13.16,13.17,13.15,13.16,205012.0,13.16,13.17,13.15,13.16,205012.0
2024-01-04 13:15:00,13.16,13.16,13.14,13.15,171105.0,13.16,13.16,13.14,13.15,171105.0
2024-01-04 13:20:00,13.15,13.16,13.14,13.14,100159.0,13.15,13.16,13.14,13.14,100159.0
2024-01-04 13:25:00,13.14,13.15,13.13,13.13,112377.0,13.14,13.15,13.13,13.13,112377.0
2024-01-04 13:30:00,13.13,13.15,13.13,13.13,164722.0,13.13,13.15,13.13,13.13,164722.0
2024-01-04 13:35:00,13.13,13.14,13.12,13.12,136854.0,13.13,13.14,13.12,13.12,136854.0
2024-01-04 13:40:00,13.13,13.14,13.12,13.13,88113.0,13.13,13.14,13.12,13.13,88113.0
2024-01-04 13:45:00,13.14,13.14,13.12,13.13,155563.0,13.14,13.14,13.12,13.13,155563.0
2024-01-04 13:50:00,13.14,13.14,13.11,13.12,379189.0,13.14,13.14,13.11,13.12,379189.0
2024-01-04 13:55:00,13.12,13.13,13.11,13.11,288198.0,13.12,13.13,13.11,13.11,288198.0
2024-01-04 14:00:00,13.12,13.13,13.1,13.11,220769.0,13.12,13.13,13.1,13.11,220769.0
2024-01-04 14:05:00,13.11,13.12,13.11,13.12,124605.0,13.11,13.12,13.11,13.12,124605.0
2024-01-04 14:10:00,13.11,13.12,13.1,13.12,299903.0,13.11,13.12,13.1,13.12,299903.0
2024-01-04 14:15:00,13.11,13.12,13.1,13.11,132710.0,13.11,13.12,13.1,13.11,132710.0
2024-01-04 14:20:00,13.11,13.11,13.08,13.09,319453.0,13.11,13.11,13.08,13.09,319453.0
2024-01-04 14:25:00,13.09,13.09,13.08,13.08,68487.0,13.09,13.09,13.08,13.08,68487.0
2024-01-04 14:30:00,13.08,13.1,13.08,13.1,180921.0,13.08,13.1,13.08,13.1,180921.0
2024-01-04 14:35:00,13.1,13.11,13.09,13.11,179149.0,13.1,13.11,13.09,13.11,179149.0
2024-01-04 14:40:00,13.1,13.11,13.07,13.08,311975.0,13.1,13.11,13.07,13.08,311975.0
2024-01-04 14:45:00,13.08,13.1,13.07,13.1,330233.0,13.08,13.1,13.07,13.1,330233.0
2024-01-04 14:50:00,13.1,13.12,13.09,13.12,293518.0,13.1,13.12,13.09,13.12,293518.0
2024-01-04 14:55:00,13.12,13.12,13.11,13.12,141283.0,13.12,13.12,13.11,13.12,141283.0
2024-01-04 15:00:00,13.12,13.13,13.11,13.13,335409.0,13.12,13.13,13.11,13.13,335409.0
2024-01-04 15:05:00,13.13,13.16,13.12,13.15,502025.0,13.13,13.16,13.12,13.15,502025.0
2024-01-04 15:10:00,13.15,13.15,13.12,13.13,302090.0,13.15,13.15,13.12,13.13,302090.0
2024-01-04 15:15:00,13.12,13.13,13.11,13.13,442917.0,13.12,13.13,13.11,13.13,442917.0
2024-01-04 15:20:00,13.13,13.13,13.11,13.11,342786.0,13.13,13.13,13.11,13.11,342786.0
2024-01-04 15:25:00,13.12,13.13,13.1,13.12,290626.0,13.12,13.13,13.1,13.12,290626.0
2024-01-04 15:30:00,13.12,13.13,13.1,13.12,265927.0,13.12,13.13,13.1,13.12,265927.0
2024-01-04 15:35:00,13.12,13.12,13.09,13.1,195583.0,13.12,13.12,13.09,13.1,195583.0
2024-01-04 15:40:00,13.1,13.1,13.08,13.08,384425.0,13.1,13.1,13.08,13.08,384425.0
2024-01-04 15:45:00,13.09,13.11,13.08,13.1,340264.0,13.09,13.11,13.08,13.1,340264.0
2024-01-04 15:50:00,13.1,13.11,13.06,13.09,1540778.0,13.1,13.11,13.06,13.09,1540778.0
2024-01-04 15:55:00,13.1,13.11,13.09,13.09,787929.0,13.1,13.11,13.09,13.09,787929.0
2024-01-05 09:30:00,13.05,13.25,13.01,13.24,906931.0,13.05,13.25,13.01,13.24,906931.0
2024-01-05 09:35:00,13.24,13.27,13.18,13.27,666259.0,13.24,13.27,13.18,13.27,666259.0
2024-01-05 09:40:00,13.26,13.38,13.24,13.37,917299.0,13.26,13.38,13.24,13.37,917299.0
2024-01-05 09:45:00,13.37,13.44,13.36,13.42,577046.0,13.37,13.44,13.36,13.42,577046.0
2024-01-05 09:50:00,13.42,13.5,13.41,13.5,572782.0,13.42,13.5,13.41,13.5,572782.0
2024-01-05 09:55:00,13.5,13.5,13.43,13.45,635477.0,13.5,13.5,13.43,13.45,635477.0
2024-01-05 10:00:00,13.45,13.51,13.44,13.5,645100.0,13.45,13.51,13.44,13.5,645100.0
2024-01-05 10:05:00,13.51,13.53,13.49,13.51,406655.0,13.51,13.53,13.49,13.51,406655.0
2024-01-05 10:10:00,13.51,13.52,13.47,13.49,368057.0,13.51,13.52,13.47,13.49,368057.0
2024-01-05 10:15:00,13.49,13.5,13.44,13.45,464488.0,13.49,13.5,13.44,13.45,464488.0
2024-01-05 10:20:00,13.45,13.48,13.43,13.46,414437.0,13.45,13.48,13.43,13.46,414437.0
2024-01-05 10:25:00,13.46,13.48,13.41,13.41,504919.0,13.46,13.48,13.41,13.41,504919.0
2024-01-05 10:30:00,13.42,13.45,13.41,13.45,336818.0,13.42,13.45,13.41,13.45,336818.0
2024-01-05 10:35:00,13.45,13.48,13.43,13.46,461579.0,13.45,13.48,13.43,13.46,461579.0
2024-01-05 10:40:00,13.45,13.49,13.43,13.49,380349.0,13.45,13.49,13.43,13.49,380349.0
2024-01-05 10:45:00,13.49,13.55,13.48,13.52,801119.0,13.49,13.55,13.48,13.52,801119.0
2024-01-05 10:50:00,13.52,13.56,13.5,13.54,480875.0,13.52,13.56,13.5,13.54,480875.0
2024-01-05 10:55:00,13.54,13.56,13.53,13.54,390635.0,13.54,13.56,13.53,13.54,390635.0
2024-01-05 11:00:00,13.54,13.55,13.51,13.52,332419.0,13.54,13.55,13.51,13.52,332419.0
2024-01-05 11:05:00,13.52,13.55,13.51,13.54,529293.0,13.52,13.55,13.51,13.54,529293.0
2024-01-05 11:10:00,13.54,13.55,13.52,13.53,499109.0,13.54,13.55,13.52,13.53,499109.0
2024-01-05 11:15:00,13.53,13.54,13.48,13.51,576669.0,13.53,13.54,13.48,13.51,576669.0
2024-01-05 11:20:00,13.51,13.52,13.49,13.51,395077.0,13.51,13.52,13.49,13.51,395077.0
2024-01-05 11:25:00,13.51,13.51,13.47,13.5,399904.0,13.51,13.51,13.47,13.5,399904.0
2024-01-05 11:30:00,13.5,13.53,13.47,13.49,870698.0,13.5,13.53,13.47,13.49,870698.0
2024-01-05 11:35:00,13.49,13.51,13.47,13.5,487091.0,13.49,13.51,13.47,13.5,487091.0
2024-01-05 11:40:00,13.51,13.51,13.49,13.49,246728.0,13.51,13.51,13.49,13.49,246728.0
2024-01-05 11:45:00,13.5,13.53,13.49,13.5,358604.0,13.5,13.53,13.49,13.5,358604.0
2024-01-05 11:50:00,13.5,13.54,13.49,13.54,276775.0,13.5,13.54,13.49,13.54,276775.0
2024-01-05 11:55:00,13.53,13.54,13.51,13.52,377716.0,13.53,13.54,13.51,13.52,377716.0
2024-01-05 12:00:00,13.52,13.53,13.51,13.52,326320.0,13.52,13.53,13.51,13.52,326320.0
2024-01-05 12:05:00,13.51,13.51,13.45,13.46,468269.0,13.51,13.51,13.45,13.46,468269.0
2024-01-05 12:10:00,13.46,13.48,13.44,13.48,430411.0,13.46,13.48,13.44,13.48,430411.0
2024-01-05 12:15:00,13.48,13.5,13.46,13.46,535852.0,13.48,13.5,13.46,13.46,535852.0
2024-01-05 12:20:00,13.47,13.5,13.46,13.48,426121.0,13.47,13.5,13.46,13.48,426121.0
2024-01-05 12:25:00,13.48,13.49,13.45,13.46,144624.0,13.48,13.49,13.45,13.46,144624.0
2024-01-05 12:30:00,13.46,13.48,13.46,13.47,259430.0,13.46,13.48,13.46,13.47,259430.0
2024-01-05 12:35:00,13.48,13.5,13.47,13.5,195201.0,13.48,13.5,13.47,13.5,195201.0
2024-01-05 12:40:00,13.5,13.51,13.49,13.5,171553.0,13.5,13.51,13.49,13.5,171553.0
2024-01-05 12:45:00,13.51,13.52,13.5,13.51,140505.0,13.51,13.52,13.5,13.51,140505.0
2024-01-05 12:50:00,13.51,13.53,13.5,13.52,236813.0,13.51,13.53,13.5,13.52,236813.0
2024-01-05 12:55:00,13.52,13.54,13.51,13.52,305500.0,13.52,13.54,13.51,13.52,305500.0
2024-01-05 13:00:00,13.52,13.53,13.5,13.51,504681.0,13.52,13.53,13.5,13.51,504681.0
2024-01-05 13:05:00,13.51,13.53,13.5,13.52,256271.0,13.51,13.53,13.5,13.52,256271.0
2024-01-05 13:10:00,13.52,13.53,13.51,13.52,310940.0,13.52,13.53,13.51,13.52,310940.0
2024-01-05 13:15:00,13.52,13.53,13.49,13.49,221856.0,13.52,13.53,13.49,13.49,221856.0
2024-01-05 13:20:00,13.49,13.53,13.49,13.52,177321.0,13.49,13.53,13.49,13.52,177321.0
2024-01-05 13:25:00,13.52,13.58,13.52,13.58,388029.0,13.52,13.58,13.52,13.58,388029.0
2024-01-05 13:30:00,13.58,13.62,13.57,13.6,805661.0,13.58,13.62,13.57,13.6,805661.0
2024-01-05 13:35:00,13.6,13.63,13.6,13.62,256860.0,13.6,13.63,13.6,13.62,256860.0
2024-01-05 13:40:00,13.63,13.63,13.61,13.62,375212.0,13.63,13.63,13.61,13.62,375212.0
2024-01-05 13:45:00,13.62,13.64,13.61,13.63,344596.0,13.62,13.64,13.61,13.63,344596.0
2024-01-05 13:50:00,13.62,13.64,13.61,13.64,208143.0,13.62,13.64,13.61,13.64,208143.0
2024-01-05 13:55:00,13.63,13.64,13.61,13.62,296067.0,13.63,13.64,13.61,13.62,296067.0
2024-01-05 14:00:00,13.62,13.64,13.61,13.64,175516.0,13.62,13.64,13.61,13.64,175516.0
2024-01-05 14:05:00,13.63,13.66,13.63,13.65,564607.0,13.63,13.66,13.63,13.65,564607.0
2024-01-05 14:10:00,13.65,13.67,13.64,13.66,507793.0,13.65,13.67,13.64,13.66,507793.0
2024-01-05 14:15:00,13.66,13.66,13.63,13.64,563411.0,13.66,13.66,13.63,13.64,563411.0
2024-01-05 14:20:00,13.64,13.64,13.62,13.63,344499.0,13.64,13.64,13.62,13.63,344499.0
2024-01-05 14:25:00,13.63,13.66,13.63,13.65,404041.0,13.63,13.66,13.63,13.65,404041.0
2024-01-05 14:30:00,13.64,13.66,13.62,13.63,243549.0,13.64,13.66,13.62,13.63,243549.0
2024-01-05 14:35:00,13.63,13.64,13.59,13.6,466626.0,13.63,13.64,13.59,13.6,466626.0
2024-01-05 14:40:00,13.6,13.61,13.58,13.6,275248.0,13.6,13.61,13.58,13.6,275248.0
2024-01-05 14:45:00,13.6,13.61,13.57,13.57,409544.0,13.6,13.61,13.57,13.57,409544.0
2024-01-05 14:50:00,13.57,13.58,13.55,13.56,270233.0,13.57,13.58,13.55,13.56,270233.0
2024-01-05 14:55:00,13.56,13.57,13.55,13.56,209465.0,13.56,13.57,13.55,13.56,209465.0
2024-01-05 15:00:00,13.56,13.57,13.55,13.56,291114.0,13.56,13.57,13.55,13.56,291114.0
2024-01-05 15:05:00,13.55,13.57,13.55,13.57,281406.0,13.55,13.57,13.55,13.57,281406.0
2024-01-05 15:10:00,13.57,13.61,13.57,13.59,553879.0,13.57,13.61,13.57,13.59,553879.0
2024-01-05 15:15:00,13.59,13.6,13.56,13.57,333870.0,13.59,13.6,13.56,13.57,333870.0
2024-01-05 15:20:00,13.57,13.59,13.56,13.59,318713.0,13.57,13.59,13.56,13.59,318713.0
2024-01-05 15:25:00,13.59,13.6,13.58,13.6,275717.0,13.59,13.6,13.58,13.6,275717.0
2024-01-05 15:30:00,13.6,13.6,13.58,13.6,379775.0,13.6,13.6,13.58,13.6,379775.0
2024-01-05 15:35:00,13.6,13.61,13.59,13.61,451553.0,13.6,13.61,13.59,13.61,451553.0
2024-01-05 15:40:00,13.61,13.61,13.6,13.6,171746.0,13.61,13.61,13.6,13.6,171746.0
2024-01-05 15:45:00,13.61,13.62,13.59,13.6,424774.0,13.61,13.62,13.59,13.6,424774.0
2024-01-05 15:50:00,13.6,13.62,13.59,13.61,666002.0,13.6,13.62,13.59,13.61,666002.0
2024-01-05 15:55:00,13.61,13.61,13.59,13.6,1074098.0,13.61,13.61,13.59,13.6,1074098.0
2024-01-08 09:30:00,14.03,14.35,14.02,14.31,3493663.0,14.03,14.35,14.02,14.31,3493663.0
2024-01-08 09:35:00,14.32,14.43,14.27,14.29,2426608.0,14.32,14.43,14.27,14.29,2426608.0
2024-01-08 09:40:00,14.3,14.41,14.27,14.32,1646604.0,14.3,14.41,14.27,14.32,1646604.0
2024-01-08 09:45:00,14.32,14.35,14.26,14.28,1162626.0,14.32,14.35,14.26,14.28,1162626.0
2024-01-08 09:50:00,14.27,14.35,14.25,14.3,864574.0,14.27,14.35,14.25,14.3,864574.0
2024-01-08 09:55:00,14.3,14.3,14.17,14.18,900058.0,14.3,14.3,14.17,14.18,900058.0
2024-01-08 10:00:00,14.18,14.18,14.12,14.18,644027.0,14.18,14.18,14.12,14.18,644027.0
2024-01-08 10:05:00,14.18,14.2,14.11,14.13,437698.0,14.18,14.2,14.11,14.13,437698.0
2024-01-08 10:10:00,14.13,14.16,14.08,14.09,571014.0,14.13,14.16,14.08,14.09,571014.0
2024-01-08 10:15:00,14.1,14.15,14.08,14.15,745798.0,14.1,14.15,14.08,14.15,745798.0
2024-01-08 10:20:00,14.15,14.16,14.11,14.15,741572.0,14.15,14.16,14.11,14.15,741572.0
2024-01-08 10:25:00,14.15,14.18,14.09,14.18,841402.0,14.15,14.18,14.09,14.18,841402.0
2024-01-08 10:30:00,14.18,14.27,14.17,14.27,1120044.0,14.18,14.27,14.17,14.27,1120044.0
2024-01-08 10:35:00,14.26,14.3,14.26,14.28,617480.0,14.26,14.3,14.26,14.28,617480.0
2024-01-08 10:40:00,14.29,14.33,14.27,14.31,794396.0,14.29,14.33,14.27,14.31,794396.0
2024-01-08 10:45:00,14.31,14.38,14.29,14.38,782143.0,14.31,14.38,14.29,14.38,782143.0
2024-01-08 10:50:00,14.38,14.4,14.37,14.37,806120.0,14.38,14.4,14.37,14.37,806120.0
2024-01-08 10:55:00,14.38,14.39,14.33,14.36,794076.0,14.38,14.39,14.33,14.36,794076.0
2024-01-08 11:00:00,14.36,14.37,14.33,14.35,611155.0,14.36,14.37,14.33,14.35,611155.0
2024-01-08 11:05:00,14.35,14.39,14.34,14.36,727106.0,14.35,14.39,14.34,14.36,727106.0
2024-01-08 11:10:00,14.37,14.41,14.33,14.41,1049116.0,14.37,14.41,14.33,14.41,1049116.0
2024-01-08 11:15:00,14.41,14.45,14.38,14.44,759530.0,14.41,14.45,14.38,14.44,759530.0
2024-01-08 11:20:00,14.43,14.45,14.4,14.41,597131.0,14.43,14.45,14.4,14.41,597131.0
2024-01-08 11:25:00,14.41,14.41,14.36,14.37,514787.0,14.41,14.41,14.36,14.37,514787.0
2024-01-08 11:30:00,14.38,14.38,14.36,14.37,401580.0,14.38,14.38,14.36,14.37,401580.0
2024-01-08 11:35:00,14.37,14.4,14.36,14.39,610980.0,14.37,14.4,14.36,14.39,610980.0
2024-01-08 11:40:00,14.39,14.42,14.38,14.4,664849.0,14.39,14.42,14.38,14.4,664849.0
2024-01-08 11:45:00,14.4,14.41,14.38,14.4,532165.0,14.4,14.41,14.38,14.4,532165.0
2024-01-08 11:50:00,14.41,14.43,14.38,14.43,510724.0,14.41,14.43,14.38,14.43,510724.0
2024-01-08 11:55:00,14.42,14.43,14.41,14.43,434958.0,14.42,14.43,14.41,14.43,434958.0
2024-01-08 12:00:00,14.43,14.45,14.41,14.45,406503.0,14.43,14.45,14.41,14.45,406503.0
2024-01-08 12:05:00,14.45,14.45,14.39,14.41,588008.0,14.45,14.45,14.39,14.41,588008.0
2024-01-08 12:10:00,14.41,14.42,14.38,14.39,377050.0,14.41,14.42,14.38,14.39,377050.0
2024-01-08 12:15:00,14.4,14.41,14.39,14.39,483991.0,14.4,14.41,14.39,14.39,483991.0
2024-01-08 12:20:00,14.39,14.4,14.37,14.4,440127.0,14.39,14.4,14.37,14.4,440127.0
2024-01-08 12:25:00,14.4,14.4,14.35,14.38,569169.0,14.4,14.4,14.35,14.38,569169.0
2024-01-08 12:30:00,14.38,14.41,14.37,14.41,355143.0,14.38,14.41,14.37,14.41,355143.0
2024-01-08 12:35:00,14.41,14.46,14.4,14.45,689218.0,14.41,14.46,14.4,14.45,689218.0
2024-01-08 12:40:00,14.45,14.45,14.42,14.43,323442.0,14.45,14.45,14.42,14.43,323442.0
2024-01-08 12:45:00,14.44,14.45,14.43,14.45,292065.0,14.44,14.45,14.43,14.45,292065.0
2024-01-08 12:50:00,14.45,14.45,14.43,14.45,246861.0,14.45,14.45,14.43,14.45,246861.0
2024-01-08 12:55:00,14.45,14.48,14.44,14.47,533326.0,14.45,14.48,14.44,14.47,533326.0
2024-01-08 13:00:00,14.48,14.52,14.47,14.51,1066000.0,14.48,14.52,14.47,14.51,1066000.0
2024-01-08 13:05:00,14.51,14.55,14.5,14.54,608321.0,14.51,14.55,14.5,14.54,608321.0
2024-01-08 13:10:00,14.54,14.57,14.53,14.56,339182.0,14.54,14.57,14.53,14.56,339182.0
2024-01-08 13:15:00,14.57,14.57,14.52,14.53,417825.0,14.57,14.57,14.52,14.53,417825.0
2024-01-08 13:20:00,14.53,14.57,14.53,14.54,339452.0,14.53,14.57,14.53,14.54,339452.0
2024-01-08 13:25:00,14.54,14.55,14.5,14.52,603616.0,14.54,14.55,14.5,14.52,603616.0
2024-01-08 13:30:00,14.52,14.55,14.51,14.55,543938.0,14.52,14.55,14.51,14.55,543938.0
2024-01-08 13:35:00,14.54,14.55,14.53,14.53,230750.0,14.54,14.55,14.53,14.53,230750.0
2024-01-08 13:40:00,14.54,14.56,14.53,14.56,283128.0,14.54,14.56,14.53,14.56,283128.0
2024-01-08 13:45:00,14.56,14.57,14.55,14.56,344110.0,14.56,14.57,14.55,14.56,344110.0
2024-01-08 13:50:00,14.55,14.56,14.52,14.52,368583.0,14.55,14.56,14.52,14.52,368583.0
2024-01-08 13:55:00,14.53,14.56,14.52,14.55,409421.0,14.53,14.56,14.52,14.55,409421.0
2024-01-08 14:00:00,14.55,14.58,14.54,14.58,507482.0,14.55,14.58,14.54,14.58,507482.0
2024-01-08 14:05:00,14.58,14.59,14.56,14.58,359623.0,14.58,14.59,14.56,14.58,359623.0
2024-01-08 14:10:00,14.58,14.61,14.57,14.58,883717.0,14.58,14.61,14.57,14.58,883717.0
2024-01-08 14:15:00,14.59,14.65,14.58,14.64,1275215.0,14.59,14.65,14.58,14.64,1275215.0
2024-01-08 14:20:00,14.64,14.65,14.63,14.64,357495.0,14.64,14.65,14.63,14.64,357495.0
2024-01-08 14:25:00,14.63,14.67,14.63,14.64,695990.0,14.63,14.67,14.63,14.64,695990.0
2024-01-08 14:30:00,14.64,14.65,14.59,14.6,742654.0,14.64,14.65,14.59,14.6,742654.0
2024-01-08 14:35:00,14.6,14.62,14.59,14.62,308359.0,14.6,14.62,14.59,14.62,308359.0
2024-01-08 14:40:00,14.61,14.62,14.6,14.62,195103.0,14.61,14.62,14.6,14.62,195103.0
2024-01-08 14:45:00,14.62,14.64,14.6,14.63,344016.0,14.62,14.64,14.6,14.63,344016.0
2024-01-08 14:50:00,14.62,14.63,14.6,14.61,261930.0,14.62,14.63,14.6,14.61,261930.0
2024-01-08 14:55:00,14.61,14.62,14.59,14.59,334506.0,14.61,14.62,14.59,14.59,334506.0
2024-01-08 15:00:00,14.59,14.6,14.56,14.57,614026.0,14.59,14.6,14.56,14.57,614026.0
2024-01-08 15:05:00,14.57,14.58,14.54,14.56,420071.0,14.57,14.58,14.54,14.56,420071.0
2024-01-08 15:10:00,14.56,14.56,14.52,14.52,397102.0,14.56,14.56,14.52,14.52,397102.0
2024-01-08 15:15:00,14.53,14.54,14.51,14.53,454252.0,14.53,14.54,14.51,14.53,454252.0
2024-01-08 15:20:00,14.53,14.53,14.49,14.5,437692.0,14.53,14.53,14.49,14.5,437692.0
2024-01-08 15:25:00,14.5,14.52,14.49,14.51,829928.0,14.5,14.52,14.49,14.51,829928.0
2024-01-08 15:30:00,14.51,14.55,14.5,14.54,697389.0,14.51,14.55,14.5,14.54,697389.0
2024-01-08 15:35:00,14.54,14.61,14.53,14.6,694114.0,14.54,14.61,14.53,14.6,694114.0
2024-01-08 15:40:00,14.6,14.6,14.57,14.59,937059.0,14.6,14.6,14.57,14.59,937059.0
2024-01-08 15:45:00,14.59,14.6,14.57,14.57,927985.0,14.59,14.6,14.57,14.57,927985.0
2024-01-08 15:50:00,14.57,14.6,14.57,14.6,1197712.0,14.57,14.6,14.57,14.6,1197712.0
2024-01-08 15:55:00,14.59,14.61,14.57,14.59,2950927.0,14.59,14.61,14.57,14.59,2950927.0
2024-01-09 09:30:00,14.48,14.58,14.47,14.51,1261603.0,14.48,14.58,14.47,14.51,1261603.0
2024-01-09 09:35:00,14.5,14.52,14.44,14.48,441373.0,14.5,14.52,14.44,14.48,441373.0
2024-01-09 09:40:00,14.49,14.6,14.48,14.54,513865.0,14.49,14.6,14.48,14.54,513865.0
2024-01-09 09:45:00,14.54,14.54,14.44,14.45,409604.0,14.54,14.54,14.44,14.45,409604.0
2024-01-09 09:50:00,14.44,14.47,14.42,14.46,359136.0,14.44,14.47,14.42,14.46,359136.0
2024-01-09 09:55:00,14.46,14.49,14.41,14.42,321754.0,14.46,14.49,14.41,14.42,321754.0
2024-01-09 10:00:00,14.43,14.5,14.42,14.45,322019.0,14.43,14.5,14.42,14.45,322019.0
2024-01-09 10:05:00,14.45,14.49,14.43,14.47,223705.0,14.45,14.49,14.43,14.47,223705.0
2024-01-09 10:10:00,14.47,14.47,14.4,14.45,314769.0,14.47,14.47,14.4,14.45,314769.0
2024-01-09 10:15:00,14.45,14.49,14.44,14.46,228301.0,14.45,14.49,14.44,14.46,228301.0
2024-01-09 10:20:00,14.47,14.48,14.43,14.46,254498.0,14.47,14.48,14.43,14.46,254498.0
2024-01-09 10:25:00,14.46,14.49,14.45,14.47,241645.0,14.46,14.49,14.45,14.47,241645.0
2024-01-09 10:30:00,14.47,14.48,14.45,14.48,215195.0,14.47,14.48,14.45,14.48,215195.0
2024-01-09 10:35:00,14.48,14.5,14.46,14.49,241481.0,14.48,14.5,14.46,14.49,241481.0
2024-01-09 10:40:00,14.48,14.49,14.46,14.48,243613.0,14.48,14.49,14.46,14.48,243613.0
2024-01-09 10:45:00,14.48,14.51,14.46,14.5,527419.0,14.48,14.51,14.46,14.5,527419.0
2024-01-09 10:50:00,14.5,14.5,14.45,14.46,813790.0,14.5,14.5,14.45,14.46,813790.0
2024-01-09 10:55:00,14.47,14.49,14.46,14.47,306237.0,14.47,14.49,14.46,14.47,306237.0
2024-01-09 11:00:00,14.47,14.5,14.47,14.5,152295.0,14.47,14.5,14.47,14.5,152295.0
2024-01-09 11:05:00,14.5,14.5,14.47,14.49,484076.0,14.5,14.5,14.47,14.49,484076.0
2024-01-09 11:10:00,14.49,14.51,14.47,14.51,203937.0,14.49,14.51,14.47,14.51,203937.0
2024-01-09 11:15:00,14.5,14.51,14.48,14.51,370804.0,14.5,14.51,14.48,14.51,370804.0
2024-01-09 11:20:00,14.51,14.52,14.49,14.5,282438.0,14.51,14.52,14.49,14.5,282438.0
2024-01-09 11:25:00,14.5,14.52,14.49,14.52,211206.0,14.5,14.52,14.49,14.52,211206.0
2024-01-09 11:30:00,14.52,14.54,14.5,14.53,309967.0,14.52,14.54,14.5,14.53,309967.0
2024-01-09 11:35:00,14.53,14.54,14.5,14.52,299257.0,14.53,14.54,14.5,14.52,299257.0
2024-01-09 11:40:00,14.52,14.52,14.48,14.49,322095.0,14.52,14.52,14.48,14.49,322095.0
2024-01-09 11:45:00,14.5,14.52,14.48,14.5,309023.0,14.5,14.52,14.48,14.5,309023.0
2024-01-09 11:50:00,14.49,14.52,14.49,14.52,254147.0,14.49,14.52,14.49,14.52,254147.0
2024-01-09 11:55:00,14.52,14.55,14.51,14.54,534723.0,14.52,14.55,14.51,14.54,534723.0
2024-01-09 12:00:00,14.54,14.54,14.49,14.5,327842.0,14.54,14.54,14.49,14.5,327842.0
2024-01-09 12:05:00,14.5,14.5,14.48,14.49,178011.0,14.5,14.5,14.48,14.49,178011.0
2024-01-09 12:10:00,14.49,14.49,14.46,14.48,335391.0,14.49,14.49,14.46,14.48,335391.0
2024-01-09 12:15:00,14.47,14.49,14.47,14.48,178245.0,14.47,14.49,14.47,14.48,178245.0
2024-01-09 12:20:00,14.48,14.49,14.47,14.49,97669.0,14.48,14.49,14.47,14.49,97669.0
2024-01-09 12:25:00,14.49,14.5,14.48,14.5,251145.0,14.49,14.5,14.48,14.5,251145.0
2024-01-09 12:30:00,14.5,14.5,14.48,14.48,231347.0,14.5,14.5,14.48,14.48,231347.0
2024-01-09 12:35:00,14.48,14.51,14.48,14.51,163770.0,14.48,14.51,14.48,14.51,163770.0
2024-01-09 12:40:00,14.5,14.52,14.5,14.5,602856.0,14.5,14.52,14.5,14.5,602856.0
2024-01-09 12:45:00,14.5,14.51,14.48,14.49,507397.0,14.5,14.51,14.48,14.49,507397.0
2024-01-09 12:50:00,14.5,14.52,14.49,14.52,536481.0,14.5,14.52,14.49,14.52,536481.0
2024-01-09 12:55:00,14.51,14.57,14.51,14.56,587508.0,14.51,14.57,14.51,14.56,587508.0
2024-01-09 13:00:00,14.57,14.63,14.56,14.62,953646.0,14.57,14.63,14.56,14.62,953646.0
2024-01-09 13:05:00,14.62,14.63,14.58,14.6,794565.0,14.62,14.63,14.58,14.6,794565.0
2024-01-09 13:10:00,14.6,14.61,14.57,14.57,308107.0,14.6,14.61,14.57,14.57,308107.0
2024-01-09 13:15:00,14.57,14.59,14.56,14.57,589484.0,14.57,14.59,14.56,14.57,589484.0
2024-01-09 13:20:00,14.57,14.57,14.52,14.53,402921.0,14.57,14.57,14.52,14.53,402921.0
2024-01-09 13:25:00,14.53,14.53,14.5,14.5,454318.0,14.53,14.53,14.5,14.5,454318.0
2024-01-09 13:30:00,14.5,14.51,14.45,14.47,750445.0,14.5,14.51,14.45,14.47,750445.0
2024-01-09 13:35:00,14.46,14.47,14.45,14.46,405634.0,14.46,14.47,14.45,14.46,405634.0
2024-01-09 13:40:00,14.46,14.48,14.45,14.46,203247.0,14.46,14.48,14.45,14.46,203247.0
2024-01-09 13:45:00,14.45,14.49,14.45,14.49,225337.0,14.45,14.49,14.45,14.49,225337.0
2024-01-09 13:50:00,14.48,14.51,14.48,14.5,362557.0,14.48,14.51,14.48,14.5,362557.0
2024-01-09 13:55:00,14.5,14.5,14.47,14.49,265076.0,14.5,14.5,14.47,14.49,265076.0
2024-01-09 14:00:00,14.48,14.49,14.45,14.46,233703.0,14.48,14.49,14.45,14.46,233703.0
2024-01-09 14:05:00,14.47,14.48,14.45,14.48,290862.0,14.47,14.48,14.45,14.48,290862.0
2024-01-09 14:10:00,14.48,14.49,14.46,14.47,344644.0,14.48,14.49,14.46,14.47,344644.0
2024-01-09 14:15:00,14.46,14.47,14.45,14.46,306326.0,14.46,14.47,14.45,14.46,306326.0
2024-01-09 14:20:00,14.46,14.47,14.45,14.46,202717.0,14.46,14.47,14.45,14.46,202717.0
2024-01-09 14:25:00,14.46,14.46,14.42,14.44,382300.0,14.46,14.46,14.42,14.44,382300.0
2024-01-09 14:30:00,14.45,14.46,14.44,14.44,193409.0,14.45,14.46,14.44,14.44,193409.0
2024-01-09 14:35:00,14.44,14.48,14.44,14.48,258139.0,14.44,14.48,14.44,14.48,258139.0
2024-01-09 14:40:00,14.48,14.48,14.45,14.47,338799.0,14.48,14.48,14.45,14.47,338799.0
2024-01-09 14:45:00,14.47,14.49,14.46,14.49,309381.0,14.47,14.49,14.46,14.49,309381.0
2024-01-09 14:50:00,14.49,14.52,14.48,14.52,522944.0,14.49,14.52,14.48,14.52,522944.0
2024-01-09 14:55:00,14.51,14.52,14.5,14.52,161303.0,14.51,14.52,14.5,14.52,161303.0
2024-01-09 15:00:00,14.51,14.53,14.5,14.52,312935.0,14.51,14.53,14.5,14.52,312935.0
2024-01-09 15:05:00,14.52,14.52,14.49,14.51,191052.0,14.52,14.52,14.49,14.51,191052.0
2024-01-09 15:10:00,14.51,14.52,14.48,14.49,431135.0,14.51,14.52,14.48,14.49,431135.0
2024-01-09 15:15:00,14.49,14.5,14.46,14.48,394884.0,14.49,14.5,14.46,14.48,394884.0
2024-01-09 15:20:00,14.48,14.51,14.47,14.5,225775.0,14.48,14.51,14.47,14.5,225775.0
2024-01-09 15:25:00,14.5,14.5,14.48,14.5,160245.0,14.5,14.5,14.48,14.5,160245.0
2024-01-09 15:30:00,14.5,14.5,14.49,14.5,127554.0,14.5,14.5,14.49,14.5,127554.0
2024-01-09 15:35:00,14.5,14.51,14.48,14.49,304397.0,14.5,14.51,14.48,14.49,304397.0
2024-01-09 15:40:00,14.49,14.5,14.45,14.45,529168.0,14.49,14.5,14.45,14.45,529168.0
2024-01-09 15:45:00,14.45,14.47,14.41,14.42,1422203.0,14.45,14.47,14.41,14.42,1422203.0
2024-01-09 15:50:00,14.42,14.43,14.36,14.39,1624080.0,14.42,14.43,14.36,14.39,1624080.0
2024-01-09 15:55:00,14.39,14.39,14.36,14.37,2180912.0,14.39,14.39,14.36,14.37,2180912.0
2024-01-10 09:30:00,14.34,14.34,14.24,14.27,808326.0,14.34,14.34,14.24,14.27,808326.0
2024-01-10 09:35:00,14.27,14.33,14.26,14.29,360804.0,14.27,14.33,14.26,14.29,360804.0
2024-01-10 09:40:00,14.29,14.31,14.23,14.29,313348.0,14.29,14.31,14.23,14.29,313348.0
2024-01-10 09:45:00,14.3,14.33,14.26,14.32,237541.0,14.3,14.33,14.26,14.32,237541.0
2024-01-10 09:50:00,14.31,14.33,14.29,14.33,209741.0,14.31,14.33,14.29,14.33,209741.0
2024-01-10 09:55:00,14.32,14.33,14.3,14.32,304879.0,14.32,14.33,14.3,14.32,304879.0
2024-01-10 10:00:00,14.32,14.32,14.23,14.24,500026.0,14.32,14.32,14.23,14.24,500026.0
2024-01-10 10:05:00,14.23,14.24,14.2,14.21,399156.0,14.23,14.24,14.2,14.21,399156.0
2024-01-10 10:10:00,14.21,14.24,14.2,14.23,390346.0,14.21,14.24,14.2,14.23,390346.0
2024-01-10 10:15:00,14.23,14.26,14.2,14.24,398535.0,14.23,14.26,14.2,14.24,398535.0
2024-01-10 10:20:00,14.24,14.26,14.22,14.26,234057.0,14.24,14.26,14.22,14.26,234057.0
2024-01-10 10:25:00,14.26,14.27,14.24,14.26,275818.0,14.26,14.27,14.24,14.26,275818.0
2024-01-10 10:30:00,14.26,14.29,14.23,14.24,313023.0,14.26,14.29,14.23,14.24,313023.0
2024-01-10 10:35:00,14.25,14.28,14.24,14.28,282770.0,14.25,14.28,14.24,14.28,282770.0
2024-01-10 10:40:00,14.28,14.28,14.24,14.28,328441.0,14.28,14.28,14.24,14.28,328441.0
2024-01-10 10:45:00,14.28,14.29,14.25,14.29,503363.0,14.28,14.29,14.25,14.29,503363.0
2024-01-10 10:50:00,14.29,14.3,14.27,14.28,508132.0,14.29,14.3,14.27,14.28,508132.0
2024-01-10 10:55:00,14.28,14.31,14.26,14.3,483616.0,14.28,14.31,14.26,14.3,483616.0
2024-01-10 11:00:00,14.3,14.31,14.27,14.29,323174.0,14.3,14.31,14.27,14.29,323174.0
2024-01-10 11:05:00,14.29,14.35,14.28,14.34,425327.0,14.29,14.35,14.28,14.34,425327.0
2024-01-10 11:10:00,14.34,14.35,14.32,14.33,307577.0,14.34,14.35,14.32,14.33,307577.0
2024-01-10 11:15:00,14.33,14.36,14.32,14.36,495941.0,14.33,14.36,14.32,14.36,495941.0
2024-01-10 11:20:00,14.36,14.4,14.35,14.39,361201.0,14.36,14.4,14.35,14.39,361201.0
2024-01-10 11:25:00,14.4,14.4,14.37,14.39,310860.0,14.4,14.4,14.37,14.39,310860.0
2024-01-10 11:30:00,14.39,14.4,14.37,14.38,311761.0,14.39,14.4,14.37,14.38,311761.0
2024-01-10 11:35:00,14.38,14.4,14.34,14.38,523933.0,14.38,14.4,14.34,14.38,523933.0
2024-01-10 11:40:00,14.39,14.39,14.36,14.37,636467.0,14.39,14.39,14.36,14.37,636467.0
2024-01-10 11:45:00,14.37,14.39,14.36,14.37,419958.0,14.37,14.39,14.36,14.37,419958.0
2024-01-10 11:50:00,14.38,14.38,14.35,14.35,363152.0,14.38,14.38,14.35,14.35,363152.0
2024-01-10 11:55:00,14.35,14.38,14.35,14.37,208421.0,14.35,14.38,14.35,14.37,208421.0
2024-01-10 12:00:00,14.36,14.38,14.33,14.38,575287.0,14.36,14.38,14.33,14.38,575287.0
2024-01-10 12:05:00,14.38,14.4,14.37,14.4,455063.0,14.38,14.4,14.37,14.4,455063.0
2024-01-10 12:10:00,14.4,14.4,14.38,14.4,236714.0,14.4,14.4,14.38,14.4,236714.0
2024-01-10 12:15:00,14.39,14.4,14.35,14.37,304900.0,14.39,14.4,14.35,14.37,304900.0
2024-01-10 12:20:00,14.37,14.38,14.35,14.38,364290.0,14.37,14.38,14.35,14.38,364290.0
2024-01-10 12:25:00,14.38,14.38,14.35,14.36,277284.0,14.38,14.38,14.35,14.36,277284.0
2024-01-10 12:30:00,14.35,14.35,14.31,14.32,194268.0,14.35,14.35,14.31,14.32,194268.0
2024-01-10 12:35:00,14.32,14.35,14.31,14.35,184649.0,14.32,14.35,14.31,14.35,184649.0
2024-01-10 12:40:00,14.35,14.36,14.34,14.35,207941.0,14.35,14.36,14.34,14.35,207941.0
2024-01-10 12:45:00,14.34,14.37,14.34,14.37,234189.0,14.34,14.37,14.34,14.37,234189.0
2024-01-10 12:50:00,14.37,14.37,14.36,14.37,95225.0,14.37,14.37,14.36,14.37,95225.0
2024-01-10 12:55:00,14.37,14.38,14.36,14.37,210782.0,14.37,14.38,14.36,14.37,210782.0
2024-01-10 13:00:00,14.37,14.41,14.34,14.41,509864.0,14.37,14.41,14.34,14.41,509864.0
2024-01-10 13:05:00,14.4,14.4,14.36,14.37,474507.0,14.4,14.4,14.36,14.37,474507.0
2024-01-10 13:10:00,14.37,14.37,14.33,14.36,320157.0,14.37,14.37,14.33,14.36,320157.0
2024-01-10 13:15:00,14.36,14.36,14.33,14.33,449845.0,14.36,14.36,14.33,14.33,449845.0
2024-01-10 13:20:00,14.34,14.34,14.29,14.29,432169.0,14.34,14.34,14.29,14.29,432169.0
2024-01-10 13:25:00,14.29,14.32,14.29,14.3,513011.0,14.29,14.32,14.29,14.3,513011.0
2024-01-10 13:30:00,14.3,14.33,14.29,14.33,266863.0,14.3,14.33,14.29,14.33,266863.0
2024-01-10 13:35:00,14.33,14.33,14.28,14.29,483751.0,14.33,14.33,14.28,14.29,483751.0
2024-01-10 13:40:00,14.28,14.3,14.27,14.28,338111.0,14.28,14.3,14.27,14.28,338111.0
2024-01-10 13:45:00,14.29,14.29,14.26,14.29,227333.0,14.29,14.29,14.26,14.29,227333.0
2024-01-10 13:50:00,14.29,14.3,14.25,14.29,456810.0,14.29,14.3,14.25,14.29,456810.0
2024-01-10 13:55:00,14.29,14.3,14.28,14.29,105183.0,14.29,14.3,14.28,14.29,105183.0
2024-01-10 14:00:00,14.29,14.29,14.27,14.29,156518.0,14.29,14.29,14.27,14.29,156518.0
2024-01-10 14:05:00,14.29,14.32,14.28,14.32,203931.0,14.29,14.32,14.28,14.32,203931.0
2024-01-10 14:10:00,14.32,14.37,14.31,14.35,501226.0,14.32,14.37,14.31,14.35,501226.0
2024-01-10 14:15:00,14.36,14.36,14.32,14.32,337772.0,14.36,14.36,14.32,14.32,337772.0
2024-01-10 14:20:00,14.33,14.34,14.31,14.34,192932.0,14.33,14.34,14.31,14.34,192932.0
2024-01-10 14:25:00,14.34,14.36,14.34,14.36,326022.0,14.34,14.36,14.34,14.36,326022.0
2024-01-10 14:30:00,14.35,14.36,14.34,14.35,254463.0,14.35,14.36,14.34,14.35,254463.0
2024-01-10 14:35:00,14.35,14.37,14.34,14.36,402178.0,14.35,14.37,14.34,14.36,402178.0
2024-01-10 14:40:00,14.36,14.38,14.35,14.38,103291.0,14.36,14.38,14.35,14.38,103291.0
2024-01-10 14:45:00,14.38,14.38,14.36,14.37,199846.0,14.38,14.38,14.36,14.37,199846.0
2024-01-10 14:50:00,14.37,14.38,14.36,14.38,119769.0,14.37,14.38,14.36,14.38,119769.0
2024-01-10 14:55:00,14.38,14.38,14.35,14.37,173324.0,14.38,14.38,14.35,14.37,173324.0
2024-01-10 15:00:00,14.37,14.38,14.35,14.37,249350.0,14.37,14.38,14.35,14.37,249350.0
2024-01-10 15:05:00,14.37,14.4,14.35,14.39,611801.0,14.37,14.4,14.35,14.39,611801.0
2024-01-10 15:10:00,14.39,14.4,14.37,14.38,297249.0,14.39,14.4,14.37,14.38,297249.0
2024-01-10 15:15:00,14.37,14.4,14.36,14.38,548502.0,14.37,14.4,14.36,14.38,548502.0
2024-01-10 15:20:00,14.38,14.38,14.33,14.33,362642.0,14.38,14.38,14.33,14.33,362642.0
2024-01-10 15:25:00,14.33,14.35,14.32,14.34,247011.0,14.33,14.35,14.32,14.34,247011.0
2024-01-10 15:30:00,14.35,14.36,14.33,14.36,332830.0,14.35,14.36,14.33,14.36,332830.0
2024-01-10 15:35:00,14.35,14.36,14.34,14.36,218815.0,14.35,14.36,14.34,14.36,218815.0
2024-01-10 15:40:00,14.36,14.36,14.32,14.34,513426.0,14.36,14.36,14.32,14.34,513426.0
2024-01-10 15:45:00,14.34,14.35,14.32,14.33,617537.0,14.34,14.35,14.32,14.33,617537.0
2024-01-10 15:50:00,14.33,14.34,14.32,14.34,413633.0,14.33,14.34,14.32,14.34,413633.0
2024-01-10 15:55:00,14.34,14.35,14.34,14.34,723661.0,14.34,14.35,14.34,14.34,723661.0
2024-01-11 09:30:00,14.48,14.5,14.39,14.42,1073263.0,14.48,14.5,14.39,14.42,1073263.0
2024-01-11 09:35:00,14.42,14.44,14.35,14.38,584216.0,14.42,14.44,14.35,14.38,584216.0
2024-01-11 09:40:00,14.39,14.48,14.38,14.46,376210.0,14.39,14.48,14.38,14.46,376210.0
2024-01-11 09:45:00,14.46,14.49,14.42,14.44,416164.0,14.46,14.49,14.42,14.44,416164.0
2024-01-11 09:50:00,14.44,14.49,14.44,14.47,350287.0,14.44,14.49,14.44,14.47,350287.0
2024-01-11 09:55:00,14.46,14.48,14.43,14.46,400986.0,14.46,14.48,14.43,14.46,400986.0
2024-01-11 10:00:00,14.46,14.48,14.38,14.39,466655.0,14.46,14.48,14.38,14.39,466655.0
2024-01-11 10:05:00,14.39,14.39,14.28,14.28,553594.0,14.39,14.39,14.28,14.28,553594.0
2024-01-11 10:10:00,14.29,14.3,14.24,14.26,489373.0,14.29,14.3,14.24,14.26,489373.0
2024-01-11 10:15:00,14.25,14.31,14.24,14.31,353791.0,14.25,14.31,14.24,14.31,353791.0
2024-01-11 10:20:00,14.31,14.32,14.27,14.27,364280.0,14.31,14.32,14.27,14.27,364280.0
2024-01-11 10:25:00,14.27,14.31,14.26,14.3,373618.0,14.27,14.31,14.26,14.3,373618.0
2024-01-11 10:30:00,14.3,14.37,14.3,14.34,449096.0,14.3,14.37,14.3,14.34,449096.0
2024-01-11 10:35:00,14.34,14.37,14.33,14.37,384426.0,14.34,14.37,14.33,14.37,384426.0
2024-01-11 10:40:00,14.37,14.38,14.33,14.37,460762.0,14.37,14.38,14.33,14.37,460762.0
2024-01-11 10:45:00,14.37,14.38,14.33,14.35,510558.0,14.37,14.38,14.33,14.35,510558.0
2024-01-11 10:50:00,14.35,14.37,14.33,14.35,324349.0,14.35,14.37,14.33,14.35,324349.0
2024-01-11 10:55:00,14.35,14.36,14.32,14.34,446589.0,14.35,14.36,14.32,14.34,446589.0
2024-01-11 11:00:00,14.34,14.36,14.33,14.35,386982.0,14.34,14.36,14.33,14.35,386982.0
2024-01-11 11:05:00,14.35,14.37,14.33,14.35,362723.0,14.35,14.37,14.33,14.35,362723.0
2024-01-11 11:10:00,14.34,14.37,14.33,14.34,365846.0,14.34,14.37,14.33,14.34,365846.0
2024-01-11 11:15:00,14.34,14.38,14.33,14.38,297576.0,14.34,14.38,14.33,14.38,297576.0
2024-01-11 11:20:00,14.37,14.39,14.37,14.39,221069.0,14.37,14.39,14.37,14.39,221069.0
2024-01-11 11:25:00,14.39,14.41,14.38,14.41,467850.0,14.39,14.41,14.38,14.41,467850.0
2024-01-11 11:30:00,14.4,14.41,14.37,14.4,542771.0,14.4,14.41,14.37,14.4,542771.0
2024-01-11 11:35:00,14.4,14.43,14.39,14.41,376901.0,14.4,14.43,14.39,14.41,376901.0
2024-01-11 11:40:00,14.41,14.42,14.4,14.41,299834.0,14.41,14.42,14.4,14.41,299834.0
2024-01-11 11:45:00,14.41,14.45,14.4,14.43,677933.0,14.41,14.45,14.4,14.43,677933.0
2024-01-11 11:50:00,14.44,14.45,14.43,14.45,355530.0,14.44,14.45,14.43,14.45,355530.0
2024-01-11 11:55:00,14.45,14.48,14.44,14.48,705680.0,14.45,14.48,14.44,14.48,705680.0
2024-01-11 12:00:00,14.48,14.51,14.47,14.51,722590.0,14.48,14.51,14.47,14.51,722590.0
2024-01-11 12:05:00,14.5,14.54,14.5,14.53,596545.0,14.5,14.54,14.5,14.53,596545.0
2024-01-11 12:10:00,14.53,14.56,14.52,14.56,406585.0,14.53,14.56,14.52,14.56,406585.0
2024-01-11 12:15:00,14.56,14.56,14.52,14.54,522790.0,14.56,14.56,14.52,14.54,522790.0
2024-01-11 12:20:00,14.54,14.55,14.52,14.54,400780.0,14.54,14.55,14.52,14.54,400780.0
2024-01-11 12:25:00,14.53,14.55,14.52,14.53,243076.0,14.53,14.55,14.52,14.53,243076.0
2024-01-11 12:30:00,14.53,14.53,14.51,14.52,169135.0,14.53,14.53,14.51,14.52,169135.0
2024-01-11 12:35:00,14.51,14.52,14.5,14.51,319865.0,14.51,14.52,14.5,14.51,319865.0
2024-01-11 12:40:00,14.51,14.56,14.5,14.55,305708.0,14.51,14.56,14.5,14.55,305708.0
2024-01-11 12:45:00,14.56,14.58,14.54,14.58,306297.0,14.56,14.58,14.54,14.58,306297.0
2024-01-11 12:50:00,14.58,14.6,14.57,14.57,488904.0,14.58,14.6,14.57,14.57,488904.0
2024-01-11 12:55:00,14.58,14.58,14.55,14.57,291222.0,14.58,14.58,14.55,14.57,291222.0
2024-01-11 13:00:00,14.57,14.61,14.56,14.61,583901.0,14.57,14.61,14.56,14.61,583901.0
2024-01-11 13:05:00,14.61,14.63,14.59,14.62,495767.0,14.61,14.63,14.59,14.62,495767.0
2024-01-11 13:10:00,14.62,14.62,14.58,14.58,184363.0,14.62,14.62,14.58,14.58,184363.0
2024-01-11 13:15:00,14.59,14.62,14.58,14.6,252714.0,14.59,14.62,14.58,14.6,252714.0
2024-01-11 13:20:00,14.6,14.61,14.59,14.61,115356.0,14.6,14.61,14.59,14.61,115356.0
2024-01-11 13:25:00,14.61,14.62,14.59,14.6,342309.0,14.61,14.62,14.59,14.6,342309.0
2024-01-11 13:30:00,14.6,14.61,14.58,14.59,361560.0,14.6,14.61,14.58,14.59,361560.0
2024-01-11 13:35:00,14.59,14.6,14.58,14.59,201149.0,14.59,14.6,14.58,14.59,201149.0
2024-01-11 13:40:00,14.59,14.59,14.57,14.58,117199.0,14.59,14.59,14.57,14.58,117199.0
2024-01-11 13:45:00,14.58,14.59,14.55,14.56,181364.0,14.58,14.59,14.55,14.56,181364.0
2024-01-11 13:50:00,14.56,14.57,14.53,14.57,286710.0,14.56,14.57,14.53,14.57,286710.0
2024-01-11 13:55:00,14.56,14.58,14.55,14.58,224050.0,14.56,14.58,14.55,14.58,224050.0
2024-01-11 14:00:00,14.57,14.59,14.57,14.57,246587.0,14.57,14.59,14.57,14.57,246587.0
2024-01-11 14:05:00,14.58,14.59,14.56,14.57,384401.0,14.58,14.59,14.56,14.57,384401.0
2024-01-11 14:10:00,14.58,14.61,14.57,14.61,494474.0,14.58,14.61,14.57,14.61,494474.0
2024-01-11 14:15:00,14.61,14.62,14.57,14.58,376580.0,14.61,14.62,14.57,14.58,376580.0
2024-01-11 14:20:00,14.58,14.58,14.55,14.58,299275.0,14.58,14.58,14.55,14.58,299275.0
2024-01-11 14:25:00,14.58,14.58,14.56,14.58,165986.0,14.58,14.58,14.56,14.58,165986.0
2024-01-11 14:30:00,14.58,14.59,14.54,14.56,417913.0,14.58,14.59,14.54,14.56,417913.0
2024-01-11 14:35:00,14.56,14.56,14.54,14.55,273530.0,14.56,14.56,14.54,14.55,273530.0
2024-01-11 14:40:00,14.56,14.56,14.54,14.54,340291.0,14.56,14.56,14.54,14.54,340291.0
2024-01-11 14:45:00,14.54,14.56,14.53,14.54,218147.0,14.54,14.56,14.53,14.54,218147.0
2024-01-11 14:50:00,14.54,14.56,14.54,14.56,137874.0,14.54,14.56,14.54,14.56,137874.0
2024-01-11 14:55:00,14.56,14.58,14.55,14.58,213967.0,14.56,14.58,14.55,14.58,213967.0
2024-01-11 15:00:00,14.58,14.58,14.53,14.54,250546.0,14.58,14.58,14.53,14.54,250546.0
2024-01-11 15:05:00,14.53,14.55,14.53,14.54,166057.0,14.53,14.55,14.53,14.54,166057.0
2024-01-11 15:10:00,14.54,14.57,14.51,14.56,328552.0,14.54,14.57,14.51,14.56,328552.0
2024-01-11 15:15:00,14.57,14.57,14.54,14.56,205780.0,14.57,14.57,14.54,14.56,205780.0
2024-01-11 15:20:00,14.56,14.57,14.54,14.55,314981.0,14.56,14.57,14.54,14.55,314981.0
2024-01-11 15:25:00,14.55,14.55,14.53,14.53,91928.0,14.55,14.55,14.53,14.53,91928.0
2024-01-11 15:30:00,14.53,14.55,14.53,14.55,303480.0,14.53,14.55,14.53,14.55,303480.0
2024-01-11 15:35:00,14.54,14.55,14.52,14.53,222257.0,14.54,14.55,14.52,14.53,222257.0
2024-01-11 15:40:00,14.53,14.54,14.51,14.52,460861.0,14.53,14.54,14.51,14.52,460861.0
2024-01-11 15:45:00,14.52,14.53,14.52,14.52,124601.0,14.52,14.53,14.52,14.52,124601.0
2024-01-11 15:50:00,14.52,14.54,14.49,14.54,784145.0,14.52,14.54,14.49,14.54,784145.0
2024-01-11 15:55:00,14.54,14.59,14.53,14.59,1353718.0,14.54,14.59,14.53,14.59,1353718.0
2024-01-12 09:30:00,13.93,13.98,13.68,13.7,2971079.0,13.93,13.98,13.68,13.7,2971079.0
2024-01-12 09:35:00,13.7,13.75,13.61,13.68,2493124.0,13.7,13.75,13.61,13.68,2493124.0
2024-01-12 09:40:00,13.68,13.78,13.66,13.68,1063608.0,13.68,13.78,13.66,13.68,1063608.0
2024-01-12 09:45:00,13.69,13.79,13.68,13.72,1332388.0,13.69,13.79,13.68,13.72,1332388.0
2024-01-12 09:50:00,13.73,13.73,13.66,13.7,1122724.0,13.73,13.73,13.66,13.7,1122724.0
2024-01-12 09:55:00,13.7,13.71,13.63,13.65,1520833.0,13.7,13.71,13.63,13.65,1520833.0
2024-01-12 10:00:00,13.65,13.65,13.51,13.53,1874268.0,13.65,13.65,13.51,13.53,1874268.0
2024-01-12 10:05:00,13.53,13.53,13.46,13.52,1873111.0,13.53,13.53,13.46,13.52,1873111.0
2024-01-12 10:10:00,13.51,13.54,13.47,13.54,1525199.0,13.51,13.54,13.47,13.54,1525199.0
2024-01-12 10:15:00,13.54,13.54,13.4,13.42,1511325.0,13.54,13.54,13.4,13.42,1511325.0
2024-01-12 10:20:00,13.41,13.44,13.37,13.39,1244433.0,13.41,13.44,13.37,13.39,1244433.0
2024-01-12 10:25:00,13.38,13.39,13.33,13.36,1217896.0,13.38,13.39,13.33,13.36,1217896.0
2024-01-12 10:30:00,13.36,13.39,13.3,13.31,1676476.0,13.36,13.39,13.3,13.31,1676476.0
2024-01-12 10:35:00,13.31,13.37,13.3,13.36,1544063.0,13.31,13.37,13.3,13.36,1544063.0
2024-01-12 10:40:00,13.36,13.4,13.31,13.37,1437317.0,13.36,13.4,13.31,13.37,1437317.0
2024-01-12 10:45:00,13.36,13.4,13.36,13.37,1256185.0,13.36,13.4,13.36,13.37,1256185.0
2024-01-12 10:50:00,13.37,13.38,13.32,13.35,1362344.0,13.37,13.38,13.32,13.35,1362344.0
2024-01-12 10:55:00,13.34,13.47,13.34,13.45,1816366.0,13.34,13.47,13.34,13.45,1816366.0
2024-01-12 11:00:00,13.45,13.46,13.36,13.38,1501181.0,13.45,13.46,13.36,13.38,1501181.0
2024-01-12 11:05:00,13.38,13.43,13.37,13.41,647014.0,13.38,13.43,13.37,13.41,647014.0
2024-01-12 11:10:00,13.4,13.42,13.36,13.38,587025.0,13.4,13.42,13.36,13.38,587025.0
2024-01-12 11:15:00,13.38,13.39,13.35,13.36,758668.0,13.38,13.39,13.35,13.36,758668.0
2024-01-12 11:20:00,13.36,13.43,13.35,13.42,721980.0,13.36,13.43,13.35,13.42,721980.0
2024-01-12 11:25:00,13.42,13.5,13.42,13.5,1468442.0,13.42,13.5,13.42,13.5,1468442.0
2024-01-12 11:30:00,13.5,13.5,13.42,13.43,1519693.0,13.5,13.5,13.42,13.43,1519693.0
2024-01-12 11:35:00,13.43,13.44,13.4,13.42,1254415.0,13.43,13.44,13.4,13.42,1254415.0
2024-01-12 11:40:00,13.42,13.44,13.4,13.43,650875.0,13.42,13.44,13.4,13.43,650875.0
2024-01-12 11:45:00,13.43,13.44,13.4,13.42,814842.0,13.43,13.44,13.4,13.42,814842.0
2024-01-12 11:50:00,13.42,13.42,13.37,13.37,744887.0,13.42,13.42,13.37,13.37,744887.0
2024-01-12 11:55:00,13.38,13.41,13.36,13.4,506392.0,13.38,13.41,13.36,13.4,506392.0
2024-01-12 12:00:00,13.4,13.42,13.33,13.33,903457.0,13.4,13.42,13.33,13.33,903457.0
2024-01-12 12:05:00,13.33,13.37,13.33,13.37,895986.0,13.33,13.37,13.33,13.37,895986.0
2024-01-12 12:10:00,13.36,13.37,13.33,13.35,570606.0,13.36,13.37,13.33,13.35,570606.0
2024-01-12 12:15:00,13.36,13.39,13.34,13.38,519341.0,13.36,13.39,13.34,13.38,519341.0
2024-01-12 12:20:00,13.38,13.38,13.33,13.35,740186.0,13.38,13.38,13.33,13.35,740186.0
2024-01-12 12:25:00,13.35,13.35,13.32,13.35,604246.0,13.35,13.35,13.32,13.35,604246.0
2024-01-12 12:30:00,13.34,13.36,13.32,13.33,652126.0,13.34,13.36,13.32,13.33,652126.0
2024-01-12 12:35:00,13.33,13.33,13.31,13.33,259456.0,13.33,13.33,13.31,13.33,259456.0
2024-01-12 12:40:00,13.32,13.34,13.3,13.34,734044.0,13.32,13.34,13.3,13.34,734044.0
2024-01-12 12:45:00,13.34,13.34,13.3,13.32,767359.0,13.34,13.34,13.3,13.32,767359.0
2024-01-12 12:50:00,13.32,13.36,13.3,13.35,527372.0,13.32,13.36,13.3,13.35,527372.0
2024-01-12 12:55:00,13.34,13.35,13.29,13.29,939281.0,13.34,13.35,13.29,13.29,939281.0
2024-01-12 13:00:00,13.3,13.32,13.29,13.29,489638.0,13.3,13.32,13.29,13.29,489638.0
2024-01-12 13:05:00,13.29,13.33,13.29,13.32,463470.0,13.29,13.33,13.29,13.32,463470.0
2024-01-12 13:10:00,13.32,13.35,13.31,13.33,567163.0,13.32,13.35,13.31,13.33,567163.0
2024-01-12 13:15:00,13.32,13.33,13.31,13.31,186016.0,13.32,13.33,13.31,13.31,186016.0
2024-01-12 13:20:00,13.31,13.32,13.29,13.3,442113.0,13.31,13.32,13.29,13.3,442113.0
2024-01-12 13:25:00,13.3,13.34,13.3,13.34,377344.0,13.3,13.34,13.3,13.34,377344.0
2024-01-12 13:30:00,13.34,13.34,13.31,13.32,299621.0,13.34,13.34,13.31,13.32,299621.0
2024-01-12 13:35:00,13.32,13.33,13.3,13.32,333258.0,13.32,13.33,13.3,13.32,333258.0
2024-01-12 13:40:00,13.32,13.32,13.29,13.31,501309.0,13.32,13.32,13.29,13.31,501309.0
2024-01-12 13:45:00,13.31,13.32,13.29,13.32,487852.0,13.31,13.32,13.29,13.32,487852.0
2024-01-12 13:50:00,13.31,13.33,13.29,13.33,456311.0,13.31,13.33,13.29,13.33,456311.0
2024-01-12 13:55:00,13.33,13.33,13.3,13.33,488022.0,13.33,13.33,13.3,13.33,488022.0
2024-01-12 14:00:00,13.32,13.34,13.31,13.32,322021.0,13.32,13.34,13.31,13.32,322021.0
2024-01-12 14:05:00,13.32,13.33,13.31,13.33,227726.0,13.32,13.33,13.31,13.33,227726.0
2024-01-12 14:10:00,13.33,13.35,13.31,13.35,537336.0,13.33,13.35,13.31,13.35,537336.0
2024-01-12 14:15:00,13.35,13.35,13.33,13.33,280105.0,13.35,13.35,13.33,13.33,280105.0
2024-01-12 14:20:00,13.34,13.34,13.3,13.31,255703.0,13.34,13.34,13.3,13.31,255703.0
2024-01-12 14:25:00,13.3,13.32,13.28,13.29,501992.0,13.3,13.32,13.28,13.29,501992.0
2024-01-12 14:30:00,13.29,13.29,13.25,13.26,583969.0,13.29,13.29,13.25,13.26,583969.0
2024-01-12 14:35:00,13.26,13.26,13.23,13.25,931873.0,13.26,13.26,13.23,13.25,931873.0
2024-01-12 14:40:00,13.25,13.26,13.23,13.25,411410.0,13.25,13.26,13.23,13.25,411410.0
2024-01-12 14:45:00,13.26,13.26,13.23,13.24,488392.0,13.26,13.26,13.23,13.24,488392.0
2024-01-12 14:50:00,13.24,13.24,13.22,13.23,384351.0,13.24,13.24,13.22,13.23,384351.0
2024-01-12 14:55:00,13.24,13.25,13.22,13.23,668047.0,13.24,13.25,13.22,13.23,668047.0
2024-01-12 15:00:00,13.23,13.23,13.21,13.22,326089.0,13.23,13.23,13.21,13.22,326089.0
2024-01-12 15:05:00,13.22,13.23,13.21,13.22,412059.0,13.22,13.23,13.21,13.22,412059.0
2024-01-12 15:10:00,13.21,13.23,13.21,13.22,320017.0,13.21,13.23,13.21,13.22,320017.0
2024-01-12 15:15:00,13.23,13.23,13.21,13.21,333638.0,13.23,13.23,13.21,13.21,333638.0
2024-01-12 15:20:00,13.21,13.23,13.2,13.2,550707.0,13.21,13.23,13.2,13.2,550707.0
2024-01-12 15:25:00,13.21,13.23,13.2,13.23,464164.0,13.21,13.23,13.2,13.23,464164.0
2024-01-12 15:30:00,13.23,13.25,13.22,13.23,971935.0,13.23,13.25,13.22,13.23,971935.0
2024-01-12 15:35:00,13.22,13.23,13.21,13.21,429371.0,13.22,13.23,13.21,13.21,429371.0
2024-01-12 15:40:00,13.21,13.23,13.19,13.22,1191048.0,13.21,13.23,13.19,13.22,1191048.0
2024-01-12 15:45:00,13.22,13.24,13.2,13.21,1481454.0,13.22,13.24,13.2,13.21,1481454.0
2024-01-12 15:50:00,13.21,13.22,13.19,13.2,2532225.0,13.21,13.22,13.19,13.2,2532225.0
2024-01-12 15:55:00,13.2,13.25,13.19,13.21,4000512.0,13.2,13.25,13.19,13.21,4000512.0
2024-01-16 09:30:00,13.08,13.14,12.88,12.89,2246828.0,13.08,13.14,12.88,12.89,2246828.0
2024-01-16 09:35:00,12.9,12.92,12.85,12.92,862661.0,12.9,12.92,12.85,12.92,862661.0
2024-01-16 09:40:00,12.92,12.97,12.88,12.93,367856.0,12.92,12.97,12.88,12.93,367856.0
2024-01-16 09:45:00,12.93,12.99,12.9,12.97,478252.0,12.93,12.99,12.9,12.97,478252.0
2024-01-16 09:50:00,12.96,12.99,12.92,12.93,488473.0,12.96,12.99,12.92,12.93,488473.0
2024-01-16 09:55:00,12.94,12.94,12.86,12.87,629018.0,12.94,12.94,12.86,12.87,629018.0
2024-01-16 10:00:00,12.87,12.92,12.86,12.88,561562.0,12.87,12.92,12.86,12.88,561562.0
2024-01-16 10:05:00,12.88,12.95,12.87,12.95,693516.0,12.88,12.95,12.87,12.95,693516.0
2024-01-16 10:10:00,12.95,12.96,12.91,12.93,552829.0,12.95,12.96,12.91,12.93,552829.0
2024-01-16 10:15:00,12.94,12.97,12.91,12.92,488789.0,12.94,12.97,12.91,12.92,488789.0
2024-01-16 10:20:00,12.91,12.94,12.89,12.91,610142.0,12.91,12.94,12.89,12.91,610142.0
2024-01-16 10:25:00,12.91,12.95,12.89,12.95,440053.0,12.91,12.95,12.89,12.95,440053.0
2024-01-16 10:30:00,12.94,12.97,12.91,12.94,482109.0,12.94,12.97,12.91,12.94,482109.0
2024-01-16 10:35:00,12.94,12.95,12.9,12.92,586175.0,12.94,12.95,12.9,12.92,586175.0
2024-01-16 10:40:00,12.92,12.94,12.9,12.91,448756.0,12.92,12.94,12.9,12.91,448756.0
2024-01-16 10:45:00,12.9,12.96,12.9,12.96,341287.0,12.9,12.96,12.9,12.96,341287.0
2024-01-16 10:50:00,12.96,12.96,12.9,12.91,368220.0,12.96,12.96,12.9,12.91,368220.0
2024-01-16 10:55:00,12.9,12.93,12.9,12.92,1332426.0,12.9,12.93,12.9,12.92,1332426.0
2024-01-16 11:00:00,12.92,12.92,12.85,12.91,1650942.0,12.92,12.92,12.85,12.91,1650942.0
2024-01-16 11:05:00,12.91,12.95,12.9,12.93,455093.0,12.91,12.95,12.9,12.93,455093.0
2024-01-16 11:10:00,12.93,13.0,12.93,13.0,672875.0,12.93,13.0,12.93,13.0,672875.0
2024-01-16 11:15:00,13.0,13.0,12.95,12.96,416336.0,13.0,13.0,12.95,12.96,416336.0
2024-01-16 11:20:00,12.96,12.99,12.95,12.98,499966.0,12.96,12.99,12.95,12.98,499966.0
2024-01-16 11:25:00,12.98,13.01,12.97,12.99,959349.0,12.98,13.01,12.97,12.99,959349.0
2024-01-16 11:30:00,12.99,13.01,12.97,12.97,432134.0,12.99,13.01,12.97,12.97,432134.0
2024-01-16 11:35:00,12.97,12.98,12.93,12.95,455939.0,12.97,12.98,12.93,12.95,455939.0
2024-01-16 11:40:00,12.94,12.95,12.91,12.92,561371.0,12.94,12.95,12.91,12.92,561371.0
2024-01-16 11:45:00,12.91,12.93,12.9,12.93,509349.0,12.91,12.93,12.9,12.93,509349.0
2024-01-16 11:50:00,12.93,12.94,12.91,12.93,309030.0,12.93,12.94,12.91,12.93,309030.0
2024-01-16 11:55:00,12.93,12.94,12.91,12.94,227247.0,12.93,12.94,12.91,12.94,227247.0
2024-01-16 12:00:00,12.94,12.96,12.93,12.96,252998.0,12.94,12.96,12.93,12.96,252998.0
2024-01-16 12:05:00,12.96,12.96,12.91,12.93,334788.0,12.96,12.96,12.91,12.93,334788.0
2024-01-16 12:10:00,12.93,12.95,12.91,12.92,443003.0,12.93,12.95,12.91,12.92,443003.0
2024-01-16 12:15:00,12.92,12.95,12.92,12.95,249159.0,12.92,12.95,12.92,12.95,249159.0
2024-01-16 12:20:00,12.94,12.96,12.93,12.94,398972.0,12.94,12.96,12.93,12.94,398972.0
2024-01-16 12:25:00,12.94,12.94,12.9,12.91,353796.0,12.94,12.94,12.9,12.91,353796.0
2024-01-16 12:30:00,12.91,12.92,12.9,12.91,238435.0,12.91,12.92,12.9,12.91,238435.0
2024-01-16 12:35:00,12.91,12.93,12.9,12.93,173523.0,12.91,12.93,12.9,12.93,173523.0
2024-01-16 12:40:00,12.93,12.93,12.91,12.92,159722.0,12.93,12.93,12.91,12.92,159722.0
2024-01-16 12:45:00,12.91,12.92,12.9,12.91,187024.0,12.91,12.92,12.9,12.91,187024.0
2024-01-16 12:50:00,12.91,12.95,12.88,12.94,1087064.0,12.91,12.95,12.88,12.94,1087064.0
2024-01-16 12:55:00,12.94,12.99,12.92,12.96,1376308.0,12.94,12.99,12.92,12.96,1376308.0
2024-01-16 13:00:00,12.96,12.98,12.86,12.88,1319257.0,12.96,12.98,12.86,12.88,1319257.0
2024-01-16 13:05:00,12.88,12.89,12.78,12.81,2020934.0,12.88,12.89,12.78,12.81,2020934.0
2024-01-16 13:10:00,12.82,12.93,12.81,12.92,732779.0,12.82,12.93,12.81,12.92,732779.0
2024-01-16 13:15:00,12.92,13.0,12.9,12.99,849368.0,12.92,13.0,12.9,12.99,849368.0
2024-01-16 13:20:00,12.98,12.99,12.95,12.96,567093.0,12.98,12.99,12.95,12.96,567093.0
2024-01-16 13:25:00,12.96,13.03,12.95,13.01,645506.0,12.96,13.03,12.95,13.01,645506.0
2024-01-16 13:30:00,13.01,13.02,12.97,13.02,508780.0,13.01,13.02,12.97,13.02,508780.0
2024-01-16 13:35:00,13.02,13.02,12.98,12.99,374780.0,13.02,13.02,12.98,12.99,374780.0
2024-01-16 13:40:00,12.99,13.0,12.94,12.96,458945.0,12.99,13.0,12.94,12.96,458945.0
2024-01-16 13:45:00,12.95,12.99,12.94,12.99,406171.0,12.95,12.99,12.94,12.99,406171.0
2024-01-16 13:50:00,12.99,13.01,12.97,12.97,368098.0,12.99,13.01,12.97,12.97,368098.0
2024-01-16 13:55:00,12.97,13.03,12.96,13.03,445703.0,12.97,13.03,12.96,13.03,445703.0
2024-01-16 14:00:00,13.03,13.05,13.0,13.04,425288.0,13.03,13.05,13.0,13.04,425288.0
2024-01-16 14:05:00,13.04,13.08,13.03,13.05,914659.0,13.04,13.08,13.03,13.05,914659.0
2024-01-16 14:10:00,13.06,13.07,13.02,13.04,981040.0,13.06,13.07,13.02,13.04,981040.0
2024-01-16 14:15:00,13.03,13.04,13.0,13.02,447115.0,13.03,13.04,13.0,13.02,447115.0
2024-01-16 14:20:00,13.01,13.05,13.01,13.04,997897.0,13.01,13.05,13.01,13.04,997897.0
2024-01-16 14:25:00,13.04,13.05,12.99,13.0,627048.0,13.04,13.05,12.99,13.0,627048.0
2024-01-16 14:30:00,13.0,13.01,12.97,13.01,889523.0,13.0,13.01,12.97,13.01,889523.0
2024-01-16 14:35:00,13.01,13.04,13.0,13.02,313689.0,13.01,13.04,13.0,13.02,313689.0
2024-01-16 14:40:00,13.03,13.04,13.01,13.02,409954.0,13.03,13.04,13.01,13.02,409954.0
2024-01-16 14:45:00,13.02,13.05,13.01,13.05,567393.0,13.02,13.05,13.01,13.05,567393.0
2024-01-16 14:50:00,13.04,13.08,13.03,13.06,685175.0,13.04,13.08,13.03,13.06,685175.0
2024-01-16 14:55:00,13.05,13.1,13.05,13.1,353559.0,13.05,13.1,13.05,13.1,353559.0
2024-01-16 15:00:00,13.1,13.11,13.08,13.1,590827.0,13.1,13.11,13.08,13.1,590827.0
2024-01-16 15:05:00,13.1,13.12,13.07,13.12,595772.0,13.1,13.12,13.07,13.12,595772.0
2024-01-16 15:10:00,13.12,13.15,13.11,13.13,593963.0,13.12,13.15,13.11,13.13,593963.0
2024-01-16 15:15:00,13.13,13.19,13.12,13.19,807911.0,13.13,13.19,13.12,13.19,807911.0
2024-01-16 15:20:00,13.19,13.19,13.14,13.15,590623.0,13.19,13.19,13.14,13.15,590623.0
2024-01-16 15:25:00,13.14,13.14,13.11,13.11,610999.0,13.14,13.14,13.11,13.11,610999.0
2024-01-16 15:30:00,13.11,13.12,13.09,13.11,644382.0,13.11,13.12,13.09,13.11,644382.0
2024-01-16 15:35:00,13.11,13.12,13.1,13.11,432347.0,13.11,13.12,13.1,13.11,432347.0
2024-01-16 15:40:00,13.12,13.12,13.09,13.1,331471.0,13.12,13.12,13.09,13.1,331471.0
2024-01-16 15:45:00,13.1,13.1,13.07,13.1,548131.0,13.1,13.1,13.07,13.1,548131.0
2024-01-16 15:50:00,13.09,13.18,13.09,13.18,1321747.0,13.09,13.18,13.09,13.18,1321747.0
2024-01-16 15:55:00,13.18,13.2,13.17,13.19,2355074.0,13.18,13.2,13.17,13.19,2355074.0
2024-01-17 09:30:00,12.96,13.15,12.95,13.1,938994.0,12.96,13.15,12.95,13.1,938994.0
2024-01-17 09:35:00,13.1,13.17,13.07,13.16,347490.0,13.1,13.17,13.07,13.16,347490.0
2024-01-17 09:40:00,13.17,13.2,13.11,13.13,420383.0,13.17,13.2,13.11,13.13,420383.0
2024-01-17 09:45:00,13.13,13.16,13.12,13.15,229396.0,13.13,13.16,13.12,13.15,229396.0
2024-01-17 09:50:00,13.15,13.15,13.08,13.12,229843.0,13.15,13.15,13.08,13.12,229843.0
2024-01-17 09:55:00,13.12,13.13,13.09,13.13,925394.0,13.12,13.13,13.09,13.13,925394.0
2024-01-17 10:00:00,13.13,13.18,13.1,13.16,245220.0,13.13,13.18,13.1,13.16,245220.0
2024-01-17 10:05:00,13.16,13.18,13.13,13.18,404329.0,13.16,13.18,13.13,13.18,404329.0
2024-01-17 10:10:00,13.18,13.2,13.15,13.2,418235.0,13.18,13.2,13.15,13.2,418235.0
2024-01-17 10:15:00,13.2,13.21,13.14,13.17,502119.0,13.2,13.21,13.14,13.17,502119.0
2024-01-17 10:20:00,13.17,13.18,13.13,13.18,384665.0,13.17,13.18,13.13,13.18,384665.0
2024-01-17 10:25:00,13.18,13.2,13.15,13.17,294750.0,13.18,13.2,13.15,13.17,294750.0
2024-01-17 10:30:00,13.16,13.18,13.1,13.12,326149.0,13.16,13.18,13.1,13.12,326149.0
2024-01-17 10:35:00,13.12,13.14,13.08,13.13,564523.0,13.12,13.14,13.08,13.13,564523.0
2024-01-17 10:40:00,13.13,13.13,13.07,13.1,319572.0,13.13,13.13,13.07,13.1,319572.0
2024-01-17 10:45:00,13.1,13.13,13.07,13.13,592770.0,13.1,13.13,13.07,13.13,592770.0
2024-01-17 10:50:00,13.13,13.14,13.07,13.08,369244.0,13.13,13.14,13.07,13.08,369244.0
2024-01-17 10:55:00,13.08,13.08,13.05,13.07,389422.0,13.08,13.08,13.05,13.07,389422.0
2024-01-17 11:00:00,13.06,13.08,13.01,13.03,562145.0,13.06,13.08,13.01,13.03,562145.0
2024-01-17 11:05:00,13.03,13.03,12.99,13.02,445862.0,13.03,13.03,12.99,13.02,445862.0
2024-01-17 11:10:00,13.02,13.05,13.01,13.02,387175.0,13.02,13.05,13.01,13.02,387175.0
2024-01-17 11:15:00,13.03,13.06,13.02,13.03,632549.0,13.03,13.06,13.02,13.03,632549.0
2024-01-17 11:20:00,13.03,13.04,12.99,13.02,546720.0,13.03,13.04,12.99,13.02,546720.0
2024-01-17 11:25:00,13.02,13.03,13.0,13.0,354888.0,13.02,13.03,13.0,13.0,354888.0
2024-01-17 11:30:00,13.0,13.02,12.98,12.99,544670.0,13.0,13.02,12.98,12.99,544670.0
2024-01-17 11:35:00,12.99,13.0,12.97,12.99,461796.0,12.99,13.0,12.97,12.99,461796.0
2024-01-17 11:40:00,12.99,13.0,12.98,13.0,299286.0,12.99,13.0,12.98,13.0,299286.0
2024-01-17 11:45:00,13.0,13.03,12.99,12.99,459773.0,13.0,13.03,12.99,12.99,459773.0
2024-01-17 11:50:00,13.0,13.06,12.99,13.06,417254.0,13.0,13.06,12.99,13.06,417254.0
2024-01-17 11:55:00,13.06,13.06,13.03,13.04,274722.0,13.06,13.06,13.03,13.04,274722.0
2024-01-17 12:00:00,13.04,13.06,13.02,13.04,314613.0,13.04,13.06,13.02,13.04,314613.0
2024-01-17 12:05:00,13.04,13.07,13.02,13.07,682147.0,13.04,13.07,13.02,13.07,682147.0
2024-01-17 12:10:00,13.07,13.09,13.04,13.05,476262.0,13.07,13.09,13.04,13.05,476262.0
2024-01-17 12:15:00,13.05,13.06,13.03,13.04,398218.0,13.05,13.06,13.03,13.04,398218.0
2024-01-17 12:20:00,13.04,13.06,13.02,13.06,763694.0,13.04,13.06,13.02,13.06,763694.0
2024-01-17 12:25:00,13.05,13.06,13.01,13.03,395324.0,13.05,13.06,13.01,13.03,395324.0
2024-01-17 12:30:00,13.03,13.04,13.01,13.04,283517.0,13.03,13.04,13.01,13.04,283517.0
2024-01-17 12:35:00,13.04,13.05,13.02,13.04,223146.0,13.04,13.05,13.02,13.04,223146.0
2024-01-17 12:40:00,13.04,13.06,13.04,13.05,200379.0,13.04,13.06,13.04,13.05,200379.0
2024-01-17 12:45:00,13.06,13.06,13.03,13.04,273499.0,13.06,13.06,13.03,13.04,273499.0
2024-01-17 12:50:00,13.04,13.07,13.04,13.06,274333.0,13.04,13.07,13.04,13.06,274333.0
2024-01-17 12:55:00,13.07,13.08,13.05,13.05,310815.0,13.07,13.08,13.05,13.05,310815.0
2024-01-17 13:00:00,13.05,13.07,13.04,13.07,661398.0,13.05,13.07,13.04,13.07,661398.0
2024-01-17 13:05:00,13.07,13.07,13.03,13.04,237777.0,13.07,13.07,13.03,13.04,237777.0
2024-01-17 13:10:00,13.04,13.04,13.01,13.02,460065.0,13.04,13.04,13.01,13.02,460065.0
2024-01-17 13:15:00,13.01,13.02,13.0,13.01,571354.0,13.01,13.02,13.0,13.01,571354.0
2024-01-17 13:20:00,13.01,13.01,12.97,12.99,431574.0,13.01,13.01,12.97,12.99,431574.0
2024-01-17 13:25:00,12.99,13.0,12.97,12.98,433596.0,12.99,13.0,12.97,12.98,433596.0
2024-01-17 13:30:00,12.98,12.98,12.95,12.96,650824.0,12.98,12.98,12.95,12.96,650824.0
2024-01-17 13:35:00,12.96,12.97,12.95,12.96,278044.0,12.96,12.97,12.95,12.96,278044.0
2024-01-17 13:40:00,12.96,12.96,12.93,12.95,218197.0,12.96,12.96,12.93,12.95,218197.0
2024-01-17 13:45:00,12.94,12.96,12.92,12.92,519051.0,12.94,12.96,12.92,12.92,519051.0
2024-01-17 13:50:00,12.93,12.94,12.91,12.94,466632.0,12.93,12.94,12.91,12.94,466632.0
2024-01-17 13:55:00,12.94,12.95,12.92,12.93,892650.0,12.94,12.95,12.92,12.93,892650.0
2024-01-17 14:00:00,12.93,12.93,12.91,12.93,354197.0,12.93,12.93,12.91,12.93,354197.0
2024-01-17 14:05:00,12.93,12.93,12.9,12.93,313419.0,12.93,12.93,12.9,12.93,313419.0
2024-01-17 14:10:00,12.93,12.93,12.9,12.92,249985.0,12.93,12.93,12.9,12.92,249985.0
2024-01-17 14:15:00,12.92,12.92,12.89,12.9,334397.0,12.92,12.92,12.89,12.9,334397.0
2024-01-17 14:20:00,12.9,12.91,12.89,12.91,119128.0,12.9,12.91,12.89,12.91,119128.0
2024-01-17 14:25:00,12.91,12.91,12.9,12.91,64338.0,12.91,12.91,12.9,12.91,64338.0
2024-01-17 14:30:00,12.9,12.91,12.89,12.9,329551.0,12.9,12.91,12.89,12.9,329551.0
2024-01-17 14:35:00,12.9,12.9,12.88,12.88,200215.0,12.9,12.9,12.88,12.88,200215.0
2024-01-17 14:40:00,12.88,12.9,12.88,12.88,173563.0,12.88,12.9,12.88,12.88,173563.0
2024-01-17 14:45:00,12.88,12.89,12.87,12.88,214665.0,12.88,12.89,12.87,12.88,214665.0
2024-01-17 14:50:00,12.88,12.9,12.87,12.9,216795.0,12.88,12.9,12.87,12.9,216795.0
2024-01-17 14:55:00,12.9,12.91,12.89,12.91,509975.0,12.9,12.91,12.89,12.91,509975.0
2024-01-17 15:00:00,12.91,12.91,12.87,12.88,427758.0,12.91,12.91,12.87,12.88,427758.0
2024-01-17 15:05:00,12.89,12.92,12.89,12.92,439955.0,12.89,12.92,12.89,12.92,439955.0
2024-01-17 15:10:00,12.92,12.96,12.91,12.95,657413.0,12.92,12.96,12.91,12.95,657413.0
2024-01-17 15:15:00,12.95,12.97,12.95,12.96,490731.0,12.95,12.97,12.95,12.96,490731.0
2024-01-17 15:20:00,12.96,12.97,12.95,12.96,401561.0,12.96,12.97,12.95,12.96,401561.0
2024-01-17 15:25:00,12.96,12.96,12.94,12.95,236071.0,12.96,12.96,12.94,12.95,236071.0
2024-01-17 15:30:00,12.95,12.97,12.94,12.95,418514.0,12.95,12.97,12.94,12.95,418514.0
2024-01-17 15:35:00,12.96,12.98,12.95,12.98,467554.0,12.96,12.98,12.95,12.98,467554.0
2024-01-17 15:40:00,12.98,12.99,12.95,12.96,607301.0,12.98,12.99,12.95,12.96,607301.0
2024-01-17 15:45:00,12.96,12.98,12.94,12.94,499487.0,12.96,12.98,12.94,12.94,499487.0
2024-01-17 15:50:00,12.95,12.95,12.92,12.93,1087485.0,12.95,12.95,12.92,12.93,1087485.0
2024-01-17 15:55:00,12.93,12.95,12.92,12.94,1213743.0,12.93,12.95,12.92,12.94,1213743.0
2024-01-18 09:30:00,13.07,13.11,13.02,13.09,803892.0,13.07,13.11,13.02,13.09,803892.0
2024-01-18 09:35:00,13.1,13.1,13.01,13.06,395070.0,13.1,13.1,13.01,13.06,395070.0
2024-01-18 09:40:00,13.06,13.1,13.05,13.09,414272.0,13.06,13.1,13.05,13.09,414272.0
2024-01-18 09:45:00,13.09,13.14,13.08,13.12,471517.0,13.09,13.14,13.08,13.12,471517.0
2024-01-18 09:50:00,13.12,13.14,13.06,13.11,520500.0,13.12,13.14,13.06,13.11,520500.0
2024-01-18 09:55:00,13.11,13.16,13.1,13.13,393835.0,13.11,13.16,13.1,13.13,393835.0
2024-01-18 10:00:00,13.13,13.14,13.07,13.08,273005.0,13.13,13.14,13.07,13.08,273005.0
2024-01-18 10:05:00,13.08,13.15,13.07,13.15,228743.0,13.08,13.15,13.07,13.15,228743.0
2024-01-18 10:10:00,13.15,13.15,13.11,13.15,238481.0,13.15,13.15,13.11,13.15,238481.0
2024-01-18 10:15:00,13.15,13.18,13.14,13.15,362877.0,13.15,13.18,13.14,13.15,362877.0
2024-01-18 10:20:00,13.15,13.15,13.11,13.14,222656.0,13.15,13.15,13.11,13.14,222656.0
2024-01-18 10:25:00,13.13,13.15,13.11,13.15,204227.0,13.13,13.15,13.11,13.15,204227.0
2024-01-18 10:30:00,13.15,13.2,13.15,13.19,245509.0,13.15,13.2,13.15,13.19,245509.0
2024-01-18 10:35:00,13.19,13.2,13.17,13.18,187146.0,13.19,13.2,13.17,13.18,187146.0
2024-01-18 10:40:00,13.19,13.2,13.17,13.19,149545.0,13.19,13.2,13.17,13.19,149545.0
2024-01-18 10:45:00,13.19,13.19,13.15,13.17,326166.0,13.19,13.19,13.15,13.17,326166.0
2024-01-18 10:50:00,13.17,13.17,13.14,13.15,461824.0,13.17,13.17,13.14,13.15,461824.0
2024-01-18 10:55:00,13.15,13.15,13.08,13.09,412073.0,13.15,13.15,13.08,13.09,412073.0
2024-01-18 11:00:00,13.09,13.09,13.04,13.05,491305.0,13.09,13.09,13.04,13.05,491305.0
2024-01-18 11:05:00,13.06,13.07,13.04,13.06,146436.0,13.06,13.07,13.04,13.06,146436.0
2024-01-18 11:10:00,13.06,13.12,13.05,13.1,614194.0,13.06,13.12,13.05,13.1,614194.0
2024-01-18 11:15:00,13.1,13.12,13.09,13.1,467719.0,13.1,13.12,13.09,13.1,467719.0
2024-01-18 11:20:00,13.1,13.14,13.09,13.13,201443.0,13.1,13.14,13.09,13.13,201443.0
2024-01-18 11:25:00,13.13,13.16,13.13,13.14,239733.0,13.13,13.16,13.13,13.14,239733.0
2024-01-18 11:30:00,13.14,13.17,13.13,13.17,196387.0,13.14,13.17,13.13,13.17,196387.0
2024-01-18 11:35:00,13.17,13.17,13.13,13.14,414108.0,13.17,13.17,13.13,13.14,414108.0
2024-01-18 11:40:00,13.13,13.14,13.09,13.13,855061.0,13.13,13.14,13.09,13.13,855061.0
2024-01-18 11:45:00,13.13,13.14,13.11,13.12,404751.0,13.13,13.14,13.11,13.12,404751.0
2024-01-18 11:50:00,13.12,13.14,13.11,13.13,288213.0,13.12,13.14,13.11,13.13,288213.0
2024-01-18 11:55:00,13.13,13.14,13.08,13.09,698937.0,13.13,13.14,13.08,13.09,698937.0
2024-01-18 12:00:00,13.09,13.11,13.03,13.08,623306.0,13.09,13.11,13.03,13.08,623306.0
2024-01-18 12:05:00,13.08,13.12,13.06,13.11,732217.0,13.08,13.12,13.06,13.11,732217.0
2024-01-18 12:10:00,13.11,13.16,13.1,13.16,1369613.0,13.11,13.16,13.1,13.16,1369613.0
2024-01-18 12:15:00,13.16,13.19,13.14,13.14,804065.0,13.16,13.19,13.14,13.14,804065.0
2024-01-18 12:20:00,13.15,13.18,13.13,13.14,552890.0,13.15,13.18,13.13,13.14,552890.0
2024-01-18 12:25:00,13.13,13.16,13.12,13.14,425864.0,13.13,13.16,13.12,13.14,425864.0
2024-01-18 12:30:00,13.14,13.15,13.11,13.12,340768.0,13.14,13.15,13.11,13.12,340768.0
2024-01-18 12:35:00,13.12,13.14,13.1,13.14,618368.0,13.12,13.14,13.1,13.14,618368.0
2024-01-18 12:40:00,13.13,13.16,13.13,13.15,219820.0,13.13,13.16,13.13,13.15,219820.0
2024-01-18 12:45:00,13.15,13.15,13.13,13.13,124138.0,13.15,13.15,13.13,13.13,124138.0
2024-01-18 12:50:00,13.13,13.16,13.12,13.15,290024.0,13.13,13.16,13.12,13.15,290024.0
2024-01-18 12:55:00,13.16,13.17,13.14,13.17,354867.0,13.16,13.17,13.14,13.17,354867.0
2024-01-18 13:00:00,13.17,13.19,13.15,13.18,363170.0,13.17,13.19,13.15,13.18,363170.0
2024-01-18 13:05:00,13.18,13.19,13.16,13.19,274697.0,13.18,13.19,13.16,13.19,274697.0
2024-01-18 13:10:00,13.19,13.2,13.17,13.19,308151.0,13.19,13.2,13.17,13.19,308151.0
2024-01-18 13:15:00,13.19,13.24,13.19,13.23,833811.0,13.19,13.24,13.19,13.23,833811.0
2024-01-18 13:20:00,13.23,13.25,13.22,13.25,302698.0,13.23,13.25,13.22,13.25,302698.0
2024-01-18 13:25:00,13.24,13.26,13.2,13.25,1294086.0,13.24,13.26,13.2,13.25,1294086.0
2024-01-18 13:30:00,13.24,13.34,13.24,13.34,911469.0,13.24,13.34,13.24,13.34,911469.0
2024-01-18 13:35:00,13.33,13.38,13.33,13.37,1080621.0,13.33,13.38,13.33,13.37,1080621.0
2024-01-18 13:40:00,13.37,13.4,13.35,13.39,760460.0,13.37,13.4,13.35,13.39,760460.0
2024-01-18 13:45:00,13.39,13.47,13.38,13.45,1067309.0,13.39,13.47,13.38,13.45,1067309.0
2024-01-18 13:50:00,13.45,13.5,13.43,13.5,1332235.0,13.45,13.5,13.43,13.5,1332235.0
2024-01-18 13:55:00,13.5,13.53,13.47,13.48,1370042.0,13.5,13.53,13.47,13.48,1370042.0
2024-01-18 14:00:00,13.49,13.57,13.48,13.57,1256177.0,13.49,13.57,13.48,13.57,1256177.0
2024-01-18 14:05:00,13.57,13.61,13.57,13.6,1369121.0,13.57,13.61,13.57,13.6,1369121.0
2024-01-18 14:10:00,13.61,13.62,13.57,13.62,612337.0,13.61,13.62,13.57,13.62,612337.0
2024-01-18 14:15:00,13.61,13.67,13.61,13.63,1308545.0,13.61,13.67,13.61,13.63,1308545.0
2024-01-18 14:20:00,13.63,13.68,13.56,13.65,1538134.0,13.63,13.68,13.56,13.65,1538134.0
2024-01-18 14:25:00,13.66,13.68,13.64,13.67,656099.0,13.66,13.68,13.64,13.67,656099.0
2024-01-18 14:30:00,13.67,13.71,13.66,13.69,947896.0,13.67,13.71,13.66,13.69,947896.0
2024-01-18 14:35:00,13.68,13.72,13.67,13.68,938391.0,13.68,13.72,13.67,13.68,938391.0
2024-01-18 14:40:00,13.69,13.72,13.65,13.66,927091.0,13.69,13.72,13.65,13.66,927091.0
2024-01-18 14:45:00,13.66,13.74,13.64,13.74,993633.0,13.66,13.74,13.64,13.74,993633.0
2024-01-18 14:50:00,13.74,13.74,13.68,13.68,794262.0,13.74,13.74,13.68,13.68,794262.0
2024-01-18 14:55:00,13.69,13.71,13.67,13.71,446084.0,13.69,13.71,13.67,13.71,446084.0
2024-01-18 15:00:00,13.71,13.78,13.7,13.77,1048663.0,13.71,13.78,13.7,13.77,1048663.0
2024-01-18 15:05:00,13.77,13.8,13.77,13.79,642057.0,13.77,13.8,13.77,13.79,642057.0
2024-01-18 15:10:00,13.79,13.8,13.77,13.78,742346.0,13.79,13.8,13.77,13.78,742346.0
2024-01-18 15:15:00,13.78,13.82,13.77,13.81,814395.0,13.78,13.82,13.77,13.81,814395.0
2024-01-18 15:20:00,13.82,13.87,13.81,13.86,1369633.0,13.82,13.87,13.81,13.86,1369633.0
2024-01-18 15:25:00,13.86,13.87,13.79,13.81,1191208.0,13.86,13.87,13.79,13.81,1191208.0
2024-01-18 15:30:00,13.81,13.81,13.77,13.81,713903.0,13.81,13.81,13.77,13.81,713903.0
2024-01-18 15:35:00,13.81,13.81,13.76,13.77,727490.0,13.81,13.81,13.76,13.77,727490.0
2024-01-18 15:40:00,13.77,13.78,13.75,13.77,935538.0,13.77,13.78,13.75,13.77,935538.0
2024-01-18 15:45:00,13.77,13.79,13.76,13.79,637008.0,13.77,13.79,13.76,13.79,637008.0
2024-01-18 15:50:00,13.78,13.81,13.78,13.81,1810392.0,13.78,13.81,13.78,13.81,1810392.0
2024-01-18 15:55:00,13.81,13.83,13.8,13.82,2753747.0,13.81,13.83,13.8,13.82,2753747.0
2024-01-19 09:30:00,13.83,13.83,13.55,13.56,1781647.0,13.83,13.83,13.55,13.56,1781647.0
2024-01-19 09:35:00,13.57,13.66,13.56,13.63,948449.0,13.57,13.66,13.56,13.63,948449.0
2024-01-19 09:40:00,13.63,13.66,13.56,13.58,1972495.0,13.63,13.66,13.56,13.58,1972495.0
2024-01-19 09:45:00,13.58,13.61,13.52,13.6,539486.0,13.58,13.61,13.52,13.6,539486.0
2024-01-19 09:50:00,13.6,13.6,13.52,13.56,365684.0,13.6,13.6,13.52,13.56,365684.0
2024-01-19 09:55:00,13.56,13.57,13.51,13.57,309172.0,13.56,13.57,13.51,13.57,309172.0
2024-01-19 10:00:00,13.57,13.62,13.52,13.56,600775.0,13.57,13.62,13.52,13.56,600775.0
2024-01-19 10:05:00,13.55,13.56,13.45,13.49,530424.0,13.55,13.56,13.45,13.49,530424.0
2024-01-19 10:10:00,13.49,13.5,13.45,13.48,386282.0,13.49,13.5,13.45,13.48,386282.0
2024-01-19 10:15:00,13.47,13.49,13.45,13.48,317883.0,13.47,13.49,13.45,13.48,317883.0
2024-01-19 10:20:00,13.48,13.48,13.41,13.45,378214.0,13.48,13.48,13.41,13.45,378214.0
2024-01-19 10:25:00,13.44,13.47,13.41,13.46,287430.0,13.44,13.47,13.41,13.46,287430.0
2024-01-19 10:30:00,13.46,13.47,13.42,13.45,207285.0,13.46,13.47,13.42,13.45,207285.0
2024-01-19 10:35:00,13.44,13.5,13.44,13.48,462430.0,13.44,13.5,13.44,13.48,462430.0
2024-01-19 10:40:00,13.48,13.5,13.46,13.48,213633.0,13.48,13.5,13.46,13.48,213633.0
2024-01-19 10:45:00,13.48,13.49,13.46,13.49,251698.0,13.48,13.49,13.46,13.49,251698.0
2024-01-19 10:50:00,13.49,13.49,13.46,13.48,518204.0,13.49,13.49,13.46,13.48,518204.0
2024-01-19 10:55:00,13.47,13.48,13.46,13.46,210240.0,13.47,13.48,13.46,13.46,210240.0
2024-01-19 11:00:00,13.46,13.51,13.46,13.51,412467.0,13.46,13.51,13.46,13.51,412467.0
2024-01-19 11:05:00,13.5,13.52,13.49,13.49,316445.0,13.5,13.52,13.49,13.49,316445.0
2024-01-19 11:10:00,13.5,13.52,13.47,13.48,437411.0,13.5,13.52,13.47,13.48,437411.0
2024-01-19 11:15:00,13.47,13.49,13.46,13.48,269175.0,13.47,13.49,13.46,13.48,269175.0
2024-01-19 11:20:00,13.48,13.53,13.47,13.52,449353.0,13.48,13.53,13.47,13.52,449353.0
2024-01-19 11:25:00,13.51,13.54,13.5,13.51,323884.0,13.51,13.54,13.5,13.51,323884.0
2024-01-19 11:30:00,13.51,13.53,13.49,13.5,505824.0,13.51,13.53,13.49,13.5,505824.0
2024-01-19 11:35:00,13.49,13.5,13.45,13.47,624349.0,13.49,13.5,13.45,13.47,624349.0
2024-01-19 11:40:00,13.48,13.5,13.46,13.5,371710.0,13.48,13.5,13.46,13.5,371710.0
2024-01-19 11:45:00,13.5,13.5,13.46,13.46,354873.0,13.5,13.5,13.46,13.46,354873.0
2024-01-19 11:50:00,13.47,13.5,13.46,13.49,245085.0,13.47,13.5,13.46,13.49,245085.0
2024-01-19 11:55:00,13.48,13.5,13.46,13.48,594407.0,13.48,13.5,13.46,13.48,594407.0
2024-01-19 12:00:00,13.48,13.48,13.44,13.45,276103.0,13.48,13.48,13.44,13.45,276103.0
2024-01-19 12:05:00,13.44,13.48,13.44,13.48,189264.0,13.44,13.48,13.44,13.48,189264.0
2024-01-19 12:10:00,13.47,13.5,13.46,13.48,487562.0,13.47,13.5,13.46,13.48,487562.0
2024-01-19 12:15:00,13.49,13.5,13.47,13.49,450357.0,13.49,13.5,13.47,13.49,450357.0
2024-01-19 12:20:00,13.49,13.51,13.48,13.5,525992.0,13.49,13.51,13.48,13.5,525992.0
2024-01-19 12:25:00,13.49,13.54,13.49,13.52,359541.0,13.49,13.54,13.49,13.52,359541.0
2024-01-19 12:30:00,13.52,13.56,13.51,13.56,585265.0,13.52,13.56,13.51,13.56,585265.0
2024-01-19 12:35:00,13.56,13.56,13.52,13.54,511805.0,13.56,13.56,13.52,13.54,511805.0
2024-01-19 12:40:00,13.54,13.56,13.51,13.56,518217.0,13.54,13.56,13.51,13.56,518217.0
2024-01-19 12:45:00,13.55,13.58,13.54,13.58,433283.0,13.55,13.58,13.54,13.58,433283.0
2024-01-19 12:50:00,13.58,13.59,13.55,13.57,576421.0,13.58,13.59,13.55,13.57,576421.0
2024-01-19 12:55:00,13.56,13.62,13.56,13.62,457122.0,13.56,13.62,13.56,13.62,457122.0
2024-01-19 13:00:00,13.62,13.62,13.59,13.6,392742.0,13.62,13.62,13.59,13.6,392742.0
2024-01-19 13:05:00,13.61,13.61,13.58,13.59,282300.0,13.61,13.61,13.58,13.59,282300.0
2024-01-19 13:10:00,13.59,13.61,13.58,13.61,585326.0,13.59,13.61,13.58,13.61,585326.0
2024-01-19 13:15:00,13.6,13.61,13.56,13.56,540404.0,13.6,13.61,13.56,13.56,540404.0
2024-01-19 13:20:00,13.56,13.6,13.56,13.58,429170.0,13.56,13.6,13.56,13.58,429170.0
2024-01-19 13:25:00,13.59,13.6,13.56,13.59,337601.0,13.59,13.6,13.56,13.59,337601.0
2024-01-19 13:30:00,13.6,13.6,13.57,13.57,305047.0,13.6,13.6,13.57,13.57,305047.0
2024-01-19 13:35:00,13.58,13.59,13.56,13.57,340191.0,13.58,13.59,13.56,13.57,340191.0
2024-01-19 13:40:00,13.56,13.57,13.54,13.55,374887.0,13.56,13.57,13.54,13.55,374887.0
2024-01-19 13:45:00,13.55,13.57,13.54,13.57,473687.0,13.55,13.57,13.54,13.57,473687.0
2024-01-19 13:50:00,13.57,13.57,13.55,13.56,180110.0,13.57,13.57,13.55,13.56,180110.0
2024-01-19 13:55:00,13.56,13.59,13.55,13.59,439743.0,13.56,13.59,13.55,13.59,439743.0
2024-01-19 14:00:00,13.59,13.61,13.58,13.61,299148.0,13.59,13.61,13.58,13.61,299148.0
2024-01-19 14:05:00,13.61,13.65,13.6,13.65,553713.0,13.61,13.65,13.6,13.65,553713.0
2024-01-19 14:10:00,13.65,13.66,13.64,13.65,416138.0,13.65,13.66,13.64,13.65,416138.0
2024-01-19 14:15:00,13.65,13.66,13.64,13.66,173008.0,13.65,13.66,13.64,13.66,173008.0
2024-01-19 14:20:00,13.66,13.69,13.66,13.69,247083.0,13.66,13.69,13.66,13.69,247083.0
2024-01-19 14:25:00,13.69,13.72,13.68,13.7,489339.0,13.69,13.72,13.68,13.7,489339.0
2024-01-19 14:30:00,13.7,13.72,13.67,13.69,390141.0,13.7,13.72,13.67,13.69,390141.0
2024-01-19 14:35:00,13.69,13.7,13.66,13.69,302353.0,13.69,13.7,13.66,13.69,302353.0
2024-01-19 14:40:00,13.69,13.7,13.67,13.67,155083.0,13.69,13.7,13.67,13.67,155083.0
2024-01-19 14:45:00,13.68,13.69,13.67,13.69,189530.0,13.68,13.69,13.67,13.69,189530.0
2024-01-19 14:50:00,13.69,13.69,13.64,13.65,392172.0,13.69,13.69,13.64,13.65,392172.0
2024-01-19 14:55:00,13.65,13.68,13.64,13.67,293244.0,13.65,13.68,13.64,13.67,293244.0
2024-01-19 15:00:00,13.67,13.7,13.66,13.69,420260.0,13.67,13.7,13.66,13.69,420260.0
2024-01-19 15:05:00,13.69,13.69,13.63,13.64,430688.0,13.69,13.69,13.63,13.64,430688.0
2024-01-19 15:10:00,13.63,13.67,13.63,13.67,286123.0,13.63,13.67,13.63,13.67,286123.0
2024-01-19 15:15:00,13.67,13.69,13.66,13.68,363773.0,13.67,13.69,13.66,13.68,363773.0
2024-01-19 15:20:00,13.68,13.68,13.65,13.67,293315.0,13.68,13.68,13.65,13.67,293315.0
2024-01-19 15:25:00,13.67,13.68,13.65,13.65,273954.0,13.67,13.68,13.65,13.65,273954.0
2024-01-19 15:30:00,13.65,13.67,13.65,13.66,263863.0,13.65,13.67,13.65,13.66,263863.0
2024-01-19 15:35:00,13.65,13.66,13.64,13.66,416059.0,13.65,13.66,13.64,13.66,416059.0
2024-01-19 15:40:00,13.66,13.7,13.66,13.67,521238.0,13.66,13.7,13.66,13.67,521238.0
2024-01-19 15:45:00,13.68,13.68,13.65,13.65,516582.0,13.68,13.68,13.65,13.65,516582.0
2024-01-19 15:50:00,13.65,13.67,13.65,13.66,628329.0,13.65,13.67,13.65,13.66,628329.0
2024-01-19 15:55:00,13.67,13.68,13.66,13.66,1373707.0,13.67,13.68,13.66,13.66,1373707.0
2024-01-22 09:30:00,13.96,14.08,13.95,14.02,1608646.0,13.96,14.08,13.95,14.02,1608646.0
2024-01-22 09:35:00,14.02,14.03,13.89,13.9,596043.0,14.02,14.03,13.89,13.9,596043.0
2024-01-22 09:40:00,13.89,13.95,13.89,13.9,412816.0,13.89,13.95,13.89,13.9,412816.0
2024-01-22 09:45:00,13.9,13.92,13.81,13.82,385578.0,13.9,13.92,13.81,13.82,385578.0
2024-01-22 09:50:00,13.82,13.89,13.81,13.88,357764.0,13.82,13.89,13.81,13.88,357764.0
2024-01-22 09:55:00,13.89,13.95,13.88,13.93,412434.0,13.89,13.95,13.88,13.93,412434.0
2024-01-22 10:00:00,13.93,13.98,13.92,13.96,605368.0,13.93,13.98,13.92,13.96,605368.0
2024-01-22 10:05:00,13.96,13.96,13.9,13.95,321762.0,13.96,13.96,13.9,13.95,321762.0
2024-01-22 10:10:00,13.95,13.95,13.9,13.93,322068.0,13.95,13.95,13.9,13.93,322068.0
2024-01-22 10:15:00,13.92,13.94,13.91,13.92,378866.0,13.92,13.94,13.91,13.92,378866.0
2024-01-22 10:20:00,13.92,13.97,13.91,13.96,908478.0,13.92,13.97,13.91,13.96,908478.0
2024-01-22 10:25:00,13.96,13.98,13.83,13.84,707558.0,13.96,13.98,13.83,13.84,707558.0
2024-01-22 10:30:00,13.84,13.84,13.77,13.81,684445.0,13.84,13.84,13.77,13.81,684445.0
2024-01-22 10:35:00,13.8,13.84,13.77,13.82,543174.0,13.8,13.84,13.77,13.82,543174.0
2024-01-22 10:40:00,13.82,13.83,13.78,13.82,411804.0,13.82,13.83,13.78,13.82,411804.0
2024-01-22 10:45:00,13.81,13.83,13.78,13.78,375172.0,13.81,13.83,13.78,13.78,375172.0
2024-01-22 10:50:00,13.78,13.86,13.77,13.86,451605.0,13.78,13.86,13.77,13.86,451605.0
2024-01-22 10:55:00,13.85,13.86,13.83,13.83,458261.0,13.85,13.86,13.83,13.83,458261.0
2024-01-22 11:00:00,13.84,13.85,13.81,13.82,366414.0,13.84,13.85,13.81,13.82,366414.0
2024-01-22 11:05:00,13.82,13.83,13.77,13.78,434000.0,13.82,13.83,13.77,13.78,434000.0
2024-01-22 11:10:00,13.78,13.79,13.76,13.77,390747.0,13.78,13.79,13.76,13.77,390747.0
2024-01-22 11:15:00,13.77,13.8,13.76,13.8,280042.0,13.77,13.8,13.76,13.8,280042.0
2024-01-22 11:20:00,13.79,13.8,13.76,13.76,312082.0,13.79,13.8,13.76,13.76,312082.0
2024-01-22 11:25:00,13.77,13.78,13.75,13.75,201957.0,13.77,13.78,13.75,13.75,201957.0
2024-01-22 11:30:00,13.75,13.76,13.74,13.76,487683.0,13.75,13.76,13.74,13.76,487683.0
2024-01-22 11:35:00,13.76,13.76,13.73,13.73,256386.0,13.76,13.76,13.73,13.73,256386.0
2024-01-22 11:40:00,13.74,13.74,13.7,13.71,526703.0,13.74,13.74,13.7,13.71,526703.0
2024-01-22 11:45:00,13.71,13.73,13.7,13.71,414342.0,13.71,13.73,13.7,13.71,414342.0
2024-01-22 11:50:00,13.72,13.73,13.71,13.73,356095.0,13.72,13.73,13.71,13.73,356095.0
2024-01-22 11:55:00,13.73,13.76,13.72,13.73,399059.0,13.73,13.76,13.72,13.73,399059.0
2024-01-22 12:00:00,13.73,13.74,13.72,13.74,129029.0,13.73,13.74,13.72,13.74,129029.0
2024-01-22 12:05:00,13.74,13.74,13.72,13.73,339057.0,13.74,13.74,13.72,13.73,339057.0
2024-01-22 12:10:00,13.73,13.74,13.71,13.72,382374.0,13.73,13.74,13.71,13.72,382374.0
2024-01-22 12:15:00,13.71,13.73,13.71,13.73,279023.0,13.71,13.73,13.71,13.73,279023.0
2024-01-22 12:20:00,13.73,13.73,13.71,13.73,117942.0,13.73,13.73,13.71,13.73,117942.0
2024-01-22 12:25:00,13.72,13.73,13.71,13.71,199098.0,13.72,13.73,13.71,13.71,199098.0
2024-01-22 12:30:00,13.72,13.72,13.7,13.71,186896.0,13.72,13.72,13.7,13.71,186896.0
2024-01-22 12:35:00,13.71,13.73,13.7,13.73,504199.0,13.71,13.73,13.7,13.73,504199.0
2024-01-22 12:40:00,13.73,13.73,13.71,13.72,139935.0,13.73,13.73,13.71,13.72,139935.0
2024-01-22 12:45:00,13.71,13.74,13.71,13.74,298182.0,13.71,13.74,13.71,13.74,298182.0
2024-01-22 12:50:00,13.73,13.74,13.72,13.73,178345.0,13.73,13.74,13.72,13.73,178345.0
2024-01-22 12:55:00,13.73,13.76,13.72,13.76,281509.0,13.73,13.76,13.72,13.76,281509.0
2024-01-22 13:00:00,13.76,13.77,13.73,13.76,411688.0,13.76,13.77,13.73,13.76,411688.0
2024-01-22 13:05:00,13.75,13.77,13.75,13.77,519354.0,13.75,13.77,13.75,13.77,519354.0
2024-01-22 13:10:00,13.77,13.77,13.75,13.75,191614.0,13.77,13.77,13.75,13.75,191614.0
2024-01-22 13:15:00,13.75,13.77,13.73,13.76,509882.0,13.75,13.77,13.73,13.76,509882.0
2024-01-22 13:20:00,13.76,13.77,13.74,13.75,375519.0,13.76,13.77,13.74,13.75,375519.0
2024-01-22 13:25:00,13.75,13.75,13.72,13.73,257124.0,13.75,13.75,13.72,13.73,257124.0
2024-01-22 13:30:00,13.73,13.73,13.71,13.73,308724.0,13.73,13.73,13.71,13.73,308724.0
2024-01-22 13:35:00,13.73,13.73,13.71,13.71,157990.0,13.73,13.73,13.71,13.71,157990.0
2024-01-22 13:40:00,13.71,13.72,13.67,13.68,345963.0,13.71,13.72,13.67,13.68,345963.0
2024-01-22 13:45:00,13.68,13.69,13.67,13.67,332333.0,13.68,13.69,13.67,13.67,332333.0
2024-01-22 13:50:00,13.68,13.7,13.67,13.7,250367.0,13.68,13.7,13.67,13.7,250367.0
2024-01-22 13:55:00,13.7,13.7,13.66,13.67,355876.0,13.7,13.7,13.66,13.67,355876.0
2024-01-22 14:00:00,13.67,13.67,13.65,13.66,137271.0,13.67,13.67,13.65,13.66,137271.0
2024-01-22 14:05:00,13.66,13.66,13.62,13.62,340592.0,13.66,13.66,13.62,13.62,340592.0
2024-01-22 14:10:00,13.63,13.63,13.56,13.56,456722.0,13.63,13.63,13.56,13.56,456722.0
2024-01-22 14:15:00,13.56,13.58,13.55,13.57,582345.0,13.56,13.58,13.55,13.57,582345.0
2024-01-22 14:20:00,13.56,13.57,13.55,13.57,537992.0,13.56,13.57,13.55,13.57,537992.0
2024-01-22 14:25:00,13.57,13.58,13.56,13.57,245960.0,13.57,13.58,13.56,13.57,245960.0
2024-01-22 14:30:00,13.57,13.59,13.56,13.56,413624.0,13.57,13.59,13.56,13.56,413624.0
2024-01-22 14:35:00,13.57,13.6,13.56,13.6,328776.0,13.57,13.6,13.56,13.6,328776.0
2024-01-22 14:40:00,13.6,13.6,13.56,13.57,283982.0,13.6,13.6,13.56,13.57,283982.0
2024-01-22 14:45:00,13.56,13.57,13.55,13.57,314145.0,13.56,13.57,13.55,13.57,314145.0
2024-01-22 14:50:00,13.57,13.57,13.55,13.56,345827.0,13.57,13.57,13.55,13.56,345827.0
2024-01-22 14:55:00,13.55,13.57,13.55,13.56,180969.0,13.55,13.57,13.55,13.56,180969.0
2024-01-22 15:00:00,13.57,13.57,13.55,13.55,329272.0,13.57,13.57,13.55,13.55,329272.0
2024-01-22 15:05:00,13.56,13.57,13.54,13.57,336602.0,13.56,13.57,13.54,13.57,336602.0
2024-01-22 15:10:00,13.57,13.6,13.56,13.6,278001.0,13.57,13.6,13.56,13.6,278001.0
2024-01-22 15:15:00,13.6,13.62,13.59,13.62,295362.0,13.6,13.62,13.59,13.62,295362.0
2024-01-22 15:20:00,13.62,13.62,13.59,13.6,517541.0,13.62,13.62,13.59,13.6,517541.0
2024-01-22 15:25:00,13.61,13.63,13.6,13.63,308858.0,13.61,13.63,13.6,13.63,308858.0
2024-01-22 15:30:00,13.63,13.65,13.62,13.65,418404.0,13.63,13.65,13.62,13.65,418404.0
2024-01-22 15:35:00,13.64,13.65,13.62,13.63,596718.0,13.64,13.65,13.62,13.63,596718.0
2024-01-22 15:40:00,13.63,13.65,13.63,13.64,523036.0,13.63,13.65,13.63,13.64,523036.0
2024-01-22 15:45:00,13.64,13.65,13.59,13.6,762769.0,13.64,13.65,13.59,13.6,762769.0
2024-01-22 15:50:00,13.6,13.61,13.59,13.6,722307.0,13.6,13.61,13.59,13.6,722307.0
2024-01-22 15:55:00,13.6,13.62,13.59,13.62,1230178.0,13.6,13.62,13.59,13.62,1230178.0
2024-01-23 09:30:00,14.14,14.48,14.13,14.29,4356112.0,14.14,14.48,14.13,14.29,4356112.0
2024-01-23 09:35:00,14.29,14.41,14.26,14.36,1474909.0,14.29,14.41,14.26,14.36,1474909.0
2024-01-23 09:40:00,14.38,14.4,14.32,14.37,1421888.0,14.38,14.4,14.32,14.37,1421888.0
2024-01-23 09:45:00,14.38,14.41,14.31,14.37,1257786.0,14.38,14.41,14.31,14.37,1257786.0
2024-01-23 09:50:00,14.36,14.4,14.29,14.29,984677.0,14.36,14.4,14.29,14.29,984677.0
2024-01-23 09:55:00,14.29,14.33,14.21,14.21,562756.0,14.29,14.33,14.21,14.21,562756.0
2024-01-23 10:00:00,14.22,14.26,14.18,14.18,386503.0,14.22,14.26,14.18,14.18,386503.0
2024-01-23 10:05:00,14.19,14.21,14.15,14.17,372603.0,14.19,14.21,14.15,14.17,372603.0
2024-01-23 10:10:00,14.17,14.19,14.11,14.14,542017.0,14.17,14.19,14.11,14.14,542017.0
2024-01-23 10:15:00,14.14,14.19,14.13,14.15,493819.0,14.14,14.19,14.13,14.15,493819.0
2024-01-23 10:20:00,14.15,14.17,14.1,14.14,458880.0,14.15,14.17,14.1,14.14,458880.0
2024-01-23 10:25:00,14.13,14.16,14.11,14.14,519675.0,14.13,14.16,14.11,14.14,519675.0
2024-01-23 10:30:00,14.14,14.15,14.1,14.14,512539.0,14.14,14.15,14.1,14.14,512539.0
2024-01-23 10:35:00,14.14,14.16,14.08,14.1,734205.0,14.14,14.16,14.08,14.1,734205.0
2024-01-23 10:40:00,14.1,14.11,14.04,14.05,715708.0,14.1,14.11,14.04,14.05,715708.0
2024-01-23 10:45:00,14.06,14.07,14.02,14.07,447320.0,14.06,14.07,14.02,14.07,447320.0
2024-01-23 10:50:00,14.07,14.07,14.0,14.01,616030.0,14.07,14.07,14.0,14.01,616030.0
2024-01-23 10:55:00,14.01,14.13,14.01,14.12,676098.0,14.01,14.13,14.01,14.12,676098.0
2024-01-23 11:00:00,14.13,14.19,14.11,14.14,832191.0,14.13,14.19,14.11,14.14,832191.0
2024-01-23 11:05:00,14.14,14.16,14.12,14.13,881247.0,14.14,14.16,14.12,14.13,881247.0
2024-01-23 11:10:00,14.14,14.16,14.12,14.14,648400.0,14.14,14.16,14.12,14.14,648400.0
2024-01-23 11:15:00,14.15,14.16,14.03,14.04,867645.0,14.15,14.16,14.03,14.04,867645.0
2024-01-23 11:20:00,14.04,14.09,14.01,14.07,502990.0,14.04,14.09,14.01,14.07,502990.0
2024-01-23 11:25:00,14.08,14.1,14.05,14.09,527082.0,14.08,14.1,14.05,14.09,527082.0
2024-01-23 11:30:00,14.08,14.09,14.02,14.03,574608.0,14.08,14.09,14.02,14.03,574608.0
2024-01-23 11:35:00,14.03,14.11,14.02,14.11,694411.0,14.03,14.11,14.02,14.11,694411.0
2024-01-23 11:40:00,14.11,14.13,14.07,14.08,576759.0,14.11,14.13,14.07,14.08,576759.0
2024-01-23 11:45:00,14.09,14.1,14.07,14.09,422171.0,14.09,14.1,14.07,14.09,422171.0
2024-01-23 11:50:00,14.09,14.12,14.08,14.11,497831.0,14.09,14.12,14.08,14.11,497831.0
2024-01-23 11:55:00,14.12,14.16,14.1,14.16,526116.0,14.12,14.16,14.1,14.16,526116.0
2024-01-23 12:00:00,14.16,14.19,14.13,14.17,499421.0,14.16,14.19,14.13,14.17,499421.0
2024-01-23 12:05:00,14.17,14.22,14.15,14.22,918384.0,14.17,14.22,14.15,14.22,918384.0
2024-01-23 12:10:00,14.21,14.22,14.16,14.19,752853.0,14.21,14.22,14.16,14.19,752853.0
2024-01-23 12:15:00,14.19,14.2,14.15,14.18,659048.0,14.19,14.2,14.15,14.18,659048.0
2024-01-23 12:20:00,14.17,14.19,14.15,14.17,414621.0,14.17,14.19,14.15,14.17,414621.0
2024-01-23 12:25:00,14.16,14.18,14.15,14.18,289692.0,14.16,14.18,14.15,14.18,289692.0
2024-01-23 12:30:00,14.18,14.18,14.14,14.15,523945.0,14.18,14.18,14.14,14.15,523945.0
2024-01-23 12:35:00,14.15,14.18,14.13,14.15,301975.0,14.15,14.18,14.13,14.15,301975.0
2024-01-23 12:40:00,14.16,14.18,14.15,14.18,268299.0,14.16,14.18,14.15,14.18,268299.0
2024-01-23 12:45:00,14.17,14.18,14.11,14.13,393826.0,14.17,14.18,14.11,14.13,393826.0
2024-01-23 12:50:00,14.13,14.14,14.1,14.13,466915.0,14.13,14.14,14.1,14.13,466915.0
2024-01-23 12:55:00,14.12,14.16,14.12,14.15,289346.0,14.12,14.16,14.12,14.15,289346.0
2024-01-23 13:00:00,14.15,14.15,14.12,14.14,191812.0,14.15,14.15,14.12,14.14,191812.0
2024-01-23 13:05:00,14.13,14.14,14.11,14.12,242405.0,14.13,14.14,14.11,14.12,242405.0
2024-01-23 13:10:00,14.11,14.13,14.11,14.12,243610.0,14.11,14.13,14.11,14.12,243610.0
2024-01-23 13:15:00,14.12,14.14,14.1,14.13,273996.0,14.12,14.14,14.1,14.13,273996.0
2024-01-23 13:20:00,14.13,14.14,14.11,14.13,152405.0,14.13,14.14,14.11,14.13,152405.0
2024-01-23 13:25:00,14.12,14.12,14.09,14.1,306681.0,14.12,14.12,14.09,14.1,306681.0
2024-01-23 13:30:00,14.1,14.11,14.06,14.08,311443.0,14.1,14.11,14.06,14.08,311443.0
2024-01-23 13:35:00,14.07,14.08,14.04,14.05,435340.0,14.07,14.08,14.04,14.05,435340.0
2024-01-23 13:40:00,14.05,14.09,14.04,14.08,420765.0,14.05,14.09,14.04,14.08,420765.0
2024-01-23 13:45:00,14.08,14.08,14.05,14.06,250148.0,14.08,14.08,14.05,14.06,250148.0
2024-01-23 13:50:00,14.06,14.08,14.06,14.07,244038.0,14.06,14.08,14.06,14.07,244038.0
2024-01-23 13:55:00,14.07,14.08,14.05,14.07,167361.0,14.07,14.08,14.05,14.07,167361.0
2024-01-23 14:00:00,14.07,14.08,14.05,14.06,259814.0,14.07,14.08,14.05,14.06,259814.0
2024-01-23 14:05:00,14.06,14.06,14.03,14.03,301487.0,14.06,14.06,14.03,14.03,301487.0
2024-01-23 14:10:00,14.04,14.08,14.03,14.08,608485.0,14.04,14.08,14.03,14.08,608485.0
2024-01-23 14:15:00,14.07,14.08,14.05,14.05,326058.0,14.07,14.08,14.05,14.05,326058.0
2024-01-23 14:20:00,14.06,14.08,14.05,14.07,205507.0,14.06,14.08,14.05,14.07,205507.0
2024-01-23 14:25:00,14.07,14.11,14.05,14.1,683818.0,14.07,14.11,14.05,14.1,683818.0
2024-01-23 14:30:00,14.1,14.11,14.07,14.09,185158.0,14.1,14.11,14.07,14.09,185158.0
2024-01-23 14:35:00,14.09,14.1,14.08,14.09,276434.0,14.09,14.1,14.08,14.09,276434.0
2024-01-23 14:40:00,14.09,14.12,14.08,14.09,1381779.0,14.09,14.12,14.08,14.09,1381779.0
2024-01-23 14:45:00,14.09,14.12,14.08,14.09,565853.0,14.09,14.12,14.08,14.09,565853.0
2024-01-23 14:50:00,14.09,14.11,14.08,14.11,634087.0,14.09,14.11,14.08,14.11,634087.0
2024-01-23 14:55:00,14.11,14.13,14.08,14.11,472116.0,14.11,14.13,14.08,14.11,472116.0
2024-01-23 15:00:00,14.11,14.12,14.07,14.08,420596.0,14.11,14.12,14.07,14.08,420596.0
2024-01-23 15:05:00,14.08,14.11,14.07,14.09,312047.0,14.08,14.11,14.07,14.09,312047.0
2024-01-23 15:10:00,14.09,14.1,14.07,14.09,482328.0,14.09,14.1,14.07,14.09,482328.0
2024-01-23 15:15:00,14.1,14.12,14.08,14.11,442538.0,14.1,14.12,14.08,14.11,442538.0
2024-01-23 15:20:00,14.11,14.11,14.05,14.05,457864.0,14.11,14.11,14.05,14.05,457864.0
2024-01-23 15:25:00,14.06,14.06,14.02,14.04,290235.0,14.06,14.06,14.02,14.04,290235.0
2024-01-23 15:30:00,14.03,14.04,14.01,14.02,517693.0,14.03,14.04,14.01,14.02,517693.0
2024-01-23 15:35:00,14.02,14.02,14.0,14.01,405482.0,14.02,14.02,14.0,14.01,405482.0
2024-01-23 15:40:00,14.01,14.01,13.98,14.0,885959.0,14.01,14.01,13.98,14.0,885959.0
2024-01-23 15:45:00,14.0,14.0,13.93,13.94,599721.0,14.0,14.0,13.93,13.94,599721.0
2024-01-23 15:50:00,13.93,13.96,13.93,13.96,861965.0,13.93,13.96,13.93,13.96,861965.0
2024-01-23 15:55:00,13.95,14.0,13.95,13.99,1125716.0,13.95,14.0,13.95,13.99,1125716.0
2024-01-24 09:30:00,14.16,14.18,14.05,14.1,913188.0,14.16,14.18,14.05,14.1,913188.0
2024-01-24 09:35:00,14.11,14.15,14.04,14.05,362501.0,14.11,14.15,14.04,14.05,362501.0
2024-01-24 09:40:00,14.05,14.1,14.03,14.09,465653.0,14.05,14.1,14.03,14.09,465653.0
2024-01-24 09:45:00,14.08,14.12,14.05,14.08,670725.0,14.08,14.12,14.05,14.08,670725.0
2024-01-24 09:50:00,14.07,14.1,14.05,14.07,282886.0,14.07,14.1,14.05,14.07,282886.0
2024-01-24 09:55:00,14.07,14.12,14.06,14.08,716278.0,14.07,14.12,14.06,14.08,716278.0
2024-01-24 10:00:00,14.08,14.09,14.02,14.04,437052.0,14.08,14.09,14.02,14.04,437052.0
2024-01-24 10:05:00,14.03,14.03,13.97,13.98,590773.0,14.03,14.03,13.97,13.98,590773.0
2024-01-24 10:10:00,13.99,14.01,13.96,13.98,407821.0,13.99,14.01,13.96,13.98,407821.0
2024-01-24 10:15:00,13.98,14.03,13.95,14.02,542603.0,13.98,14.03,13.95,14.02,542603.0
2024-01-24 10:20:00,14.02,14.02,13.97,13.99,382171.0,14.02,14.02,13.97,13.99,382171.0
2024-01-24 10:25:00,13.98,14.03,13.98,14.03,308134.0,13.98,14.03,13.98,14.03,308134.0
2024-01-24 10:30:00,14.03,14.03,13.97,13.98,454978.0,14.03,14.03,13.97,13.98,454978.0
2024-01-24 10:35:00,13.98,14.0,13.97,14.0,514317.0,13.98,14.0,13.97,14.0,514317.0
2024-01-24 10:40:00,14.0,14.01,13.98,13.99,441287.0,14.0,14.01,13.98,13.99,441287.0
2024-01-24 10:45:00,14.0,14.01,13.96,13.98,557041.0,14.0,14.01,13.96,13.98,557041.0
2024-01-24 10:50:00,13.97,13.97,13.94,13.96,363693.0,13.97,13.97,13.94,13.96,363693.0
2024-01-24 10:55:00,13.96,14.0,13.95,13.97,238212.0,13.96,14.0,13.95,13.97,238212.0
2024-01-24 11:00:00,13.98,14.0,13.97,13.99,200364.0,13.98,14.0,13.97,13.99,200364.0
2024-01-24 11:05:00,13.98,13.99,13.94,13.95,374316.0,13.98,13.99,13.94,13.95,374316.0
2024-01-24 11:10:00,13.95,13.95,13.92,13.94,309286.0,13.95,13.95,13.92,13.94,309286.0
2024-01-24 11:15:00,13.94,13.96,13.92,13.96,373042.0,13.94,13.96,13.92,13.96,373042.0
2024-01-24 11:20:00,13.96,13.97,13.94,13.95,284151.0,13.96,13.97,13.94,13.95,284151.0
2024-01-24 11:25:00,13.95,13.98,13.94,13.96,230642.0,13.95,13.98,13.94,13.96,230642.0
2024-01-24 11:30:00,13.95,13.97,13.94,13.95,233911.0,13.95,13.97,13.94,13.95,233911.0
2024-01-24 11:35:00,13.95,13.97,13.94,13.96,146032.0,13.95,13.97,13.94,13.96,146032.0
2024-01-24 11:40:00,13.97,13.99,13.95,13.96,573320.0,13.97,13.99,13.95,13.96,573320.0
2024-01-24 11:45:00,13.97,14.03,13.95,14.02,829605.0,13.97,14.03,13.95,14.02,829605.0
2024-01-24 11:50:00,14.02,14.05,14.01,14.04,557887.0,14.02,14.05,14.01,14.04,557887.0
2024-01-24 11:55:00,14.04,14.05,14.02,14.04,420370.0,14.04,14.05,14.02,14.04,420370.0
2024-01-24 12:00:00,14.04,14.05,14.03,14.04,244443.0,14.04,14.05,14.03,14.04,244443.0
2024-01-24 12:05:00,14.05,14.06,14.03,14.05,248604.0,14.05,14.06,14.03,14.05,248604.0
2024-01-24 12:10:00,14.06,14.06,14.0,14.02,373436.0,14.06,14.06,14.0,14.02,373436.0
2024-01-24 12:15:00,14.02,14.02,13.99,14.0,262887.0,14.02,14.02,13.99,14.0,262887.0
2024-01-24 12:20:00,13.99,14.0,13.97,13.99,471303.0,13.99,14.0,13.97,13.99,471303.0
2024-01-24 12:25:00,14.0,14.01,13.99,14.01,436371.0,14.0,14.01,13.99,14.01,436371.0
2024-01-24 12:30:00,14.01,14.03,14.0,14.01,335456.0,14.01,14.03,14.0,14.01,335456.0
2024-01-24 12:35:00,14.02,14.02,14.0,14.01,154536.0,14.02,14.02,14.0,14.01,154536.0
2024-01-24 12:40:00,14.01,14.01,13.98,13.99,870663.0,14.01,14.01,13.98,13.99,870663.0
2024-01-24 12:45:00,13.99,14.01,13.98,14.0,214962.0,13.99,14.01,13.98,14.0,214962.0
2024-01-24 12:50:00,14.0,14.02,13.99,14.01,602450.0,14.0,14.02,13.99,14.01,602450.0
2024-01-24 12:55:00,14.01,14.02,13.98,14.0,489663.0,14.01,14.02,13.98,14.0,489663.0
2024-01-24 13:00:00,14.01,14.04,14.0,14.01,577308.0,14.01,14.04,14.0,14.01,577308.0
2024-01-24 13:05:00,14.02,14.08,14.0,14.07,1001685.0,14.02,14.08,14.0,14.07,1001685.0
2024-01-24 13:10:00,14.08,14.08,14.04,14.06,595622.0,14.08,14.08,14.04,14.06,595622.0
2024-01-24 13:15:00,14.06,14.06,14.0,14.01,429027.0,14.06,14.06,14.0,14.01,429027.0
2024-01-24 13:20:00,14.01,14.02,13.97,13.98,484179.0,14.01,14.02,13.97,13.98,484179.0
2024-01-24 13:25:00,13.97,13.99,13.96,13.97,416620.0,13.97,13.99,13.96,13.97,416620.0
2024-01-24 13:30:00,13.98,13.98,13.95,13.97,451619.0,13.98,13.98,13.95,13.97,451619.0
2024-01-24 13:35:00,13.97,13.97,13.92,13.93,434267.0,13.97,13.97,13.92,13.93,434267.0
2024-01-24 13:40:00,13.93,13.96,13.91,13.94,705457.0,13.93,13.96,13.91,13.94,705457.0
2024-01-24 13:45:00,13.94,13.94,13.91,13.92,170247.0,13.94,13.94,13.91,13.92,170247.0
2024-01-24 13:50:00,13.93,13.94,13.91,13.92,627111.0,13.93,13.94,13.91,13.92,627111.0
2024-01-24 13:55:00,13.93,13.95,13.92,13.93,297437.0,13.93,13.95,13.92,13.93,297437.0
2024-01-24 14:00:00,13.93,13.93,13.91,13.92,86588.0,13.93,13.93,13.91,13.92,86588.0
2024-01-24 14:05:00,13.92,13.95,13.91,13.92,289349.0,13.92,13.95,13.91,13.92,289349.0
2024-01-24 14:10:00,13.93,13.94,13.92,13.93,305103.0,13.93,13.94,13.92,13.93,305103.0
2024-01-24 14:15:00,13.92,13.93,13.9,13.9,184132.0,13.92,13.93,13.9,13.9,184132.0
2024-01-24 14:20:00,13.91,13.91,13.87,13.88,490388.0,13.91,13.91,13.87,13.88,490388.0
2024-01-24 14:25:00,13.88,13.9,13.87,13.87,255110.0,13.88,13.9,13.87,13.87,255110.0
2024-01-24 14:30:00,13.88,13.9,13.85,13.87,368833.0,13.88,13.9,13.85,13.87,368833.0
2024-01-24 14:35:00,13.87,13.89,13.86,13.87,502229.0,13.87,13.89,13.86,13.87,502229.0
2024-01-24 14:40:00,13.88,13.92,13.87,13.92,359798.0,13.88,13.92,13.87,13.92,359798.0
2024-01-24 14:45:00,13.91,13.94,13.91,13.94,248792.0,13.91,13.94,13.91,13.94,248792.0
2024-01-24 14:50:00,13.93,13.95,13.92,13.95,353165.0,13.93,13.95,13.92,13.95,353165.0
2024-01-24 14:55:00,13.94,13.95,13.92,13.94,359271.0,13.94,13.95,13.92,13.94,359271.0
2024-01-24 15:00:00,13.94,13.96,13.92,13.95,220491.0,13.94,13.96,13.92,13.95,220491.0
2024-01-24 15:05:00,13.96,13.97,13.95,13.96,491393.0,13.96,13.97,13.95,13.96,491393.0
2024-01-24 15:10:00,13.96,13.97,13.91,13.92,660150.0,13.96,13.97,13.91,13.92,660150.0
2024-01-24 15:15:00,13.92,13.93,13.91,13.92,177847.0,13.92,13.93,13.91,13.92,177847.0
2024-01-24 15:20:00,13.92,13.92,13.9,13.91,379109.0,13.92,13.92,13.9,13.91,379109.0
2024-01-24 15:25:00,13.91,13.91,13.88,13.89,574010.0,13.91,13.91,13.88,13.89,574010.0
2024-01-24 15:30:00,13.89,13.92,13.88,13.92,480270.0,13.89,13.92,13.88,13.92,480270.0
2024-01-24 15:35:00,13.91,13.97,13.91,13.97,1052191.0,13.91,13.97,13.91,13.97,1052191.0
2024-01-24 15:40:00,13.97,13.98,13.95,13.96,697506.0,13.97,13.98,13.95,13.96,697506.0
2024-01-24 15:45:00,13.96,13.96,13.93,13.95,573818.0,13.96,13.96,13.93,13.95,573818.0
2024-01-24 15:50:00,13.95,13.95,13.92,13.94,1451747.0,13.95,13.95,13.92,13.94,1451747.0
2024-01-24 15:55:00,13.94,13.97,13.92,13.94,2029522.0,13.94,13.97,13.92,13.94,2029522.0
2024-01-25 09:30:00,14.59,14.97,14.52,14.93,7141069.0,14.59,14.97,14.52,14.93,7141069.0
2024-01-25 09:35:00,14.93,15.07,14.84,14.9,4432648.0,14.93,15.07,14.84,14.9,4432648.0
2024-01-25 09:40:00,14.9,14.95,14.8,14.85,1708147.0,14.9,14.95,14.8,14.85,1708147.0
2024-01-25 09:45:00,14.86,14.96,14.85,14.94,2467747.0,14.86,14.96,14.85,14.94,2467747.0
2024-01-25 09:50:00,14.93,15.04,14.91,15.02,2621384.0,14.93,15.04,14.91,15.02,2621384.0
2024-01-25 09:55:00,15.03,15.1,15.0,15.03,1862350.0,15.03,15.1,15.0,15.03,1862350.0
2024-01-25 10:00:00,15.03,15.24,15.02,15.24,2359099.0,15.03,15.24,15.02,15.24,2359099.0
2024-01-25 10:05:00,15.24,15.25,15.15,15.24,1377703.0,15.24,15.25,15.15,15.24,1377703.0
2024-01-25 10:10:00,15.24,15.24,15.11,15.14,1284221.0,15.24,15.24,15.11,15.14,1284221.0
2024-01-25 10:15:00,15.14,15.15,15.03,15.1,1377568.0,15.14,15.15,15.03,15.1,1377568.0
2024-01-25 10:20:00,15.11,15.15,15.08,15.12,1258584.0,15.11,15.15,15.08,15.12,1258584.0
2024-01-25 10:25:00,15.12,15.2,15.11,15.16,1554096.0,15.12,15.2,15.11,15.16,1554096.0
2024-01-25 10:30:00,15.16,15.21,15.14,15.15,1219088.0,15.16,15.21,15.14,15.15,1219088.0
2024-01-25 10:35:00,15.16,15.2,15.12,15.16,1268104.0,15.16,15.2,15.12,15.16,1268104.0
2024-01-25 10:40:00,15.16,15.16,14.89,14.93,1814620.0,15.16,15.16,14.89,14.93,1814620.0
2024-01-25 10:45:00,14.94,14.96,14.86,14.86,1282566.0,14.94,14.96,14.86,14.86,1282566.0
2024-01-25 10:50:00,14.87,14.92,14.81,14.83,1133052.0,14.87,14.92,14.81,14.83,1133052.0
2024-01-25 10:55:00,14.83,14.92,14.8,14.91,1337707.0,14.83,14.92,14.8,14.91,1337707.0
2024-01-25 11:00:00,14.91,14.92,14.87,14.91,827863.0,14.91,14.92,14.87,14.91,827863.0
2024-01-25 11:05:00,14.92,14.96,14.91,14.93,914628.0,14.92,14.96,14.91,14.93,914628.0
2024-01-25 11:10:00,14.93,15.0,14.92,14.98,908032.0,14.93,15.0,14.92,14.98,908032.0
2024-01-25 11:15:00,14.98,15.0,14.95,14.99,816925.0,14.98,15.0,14.95,14.99,816925.0
2024-01-25 11:20:00,14.99,15.02,14.97,15.02,964625.0,14.99,15.02,14.97,15.02,964625.0
2024-01-25 11:25:00,15.02,15.1,15.01,15.09,1139312.0,15.02,15.1,15.01,15.09,1139312.0
2024-01-25 11:30:00,15.1,15.15,15.07,15.14,1015446.0,15.1,15.15,15.07,15.14,1015446.0
2024-01-25 11:35:00,15.13,15.15,15.1,15.13,864482.0,15.13,15.15,15.1,15.13,864482.0
2024-01-25 11:40:00,15.13,15.16,15.11,15.16,741250.0,15.13,15.16,15.11,15.16,741250.0
2024-01-25 11:45:00,15.16,15.17,15.14,15.15,664208.0,15.16,15.17,15.14,15.15,664208.0
2024-01-25 11:50:00,15.14,15.2,15.13,15.19,823068.0,15.14,15.2,15.13,15.19,823068.0
2024-01-25 11:55:00,15.19,15.22,15.17,15.21,1053700.0,15.19,15.22,15.17,15.21,1053700.0
2024-01-25 12:00:00,15.21,15.23,15.19,15.2,622171.0,15.21,15.23,15.19,15.2,622171.0
2024-01-25 12:05:00,15.2,15.21,15.13,15.16,926568.0,15.2,15.21,15.13,15.16,926568.0
2024-01-25 12:10:00,15.15,15.25,15.15,15.24,992428.0,15.15,15.25,15.15,15.24,992428.0
2024-01-25 12:15:00,15.24,15.25,15.19,15.19,862217.0,15.24,15.25,15.19,15.19,862217.0
2024-01-25 12:20:00,15.2,15.21,15.16,15.19,740606.0,15.2,15.21,15.16,15.19,740606.0
2024-01-25 12:25:00,15.19,15.21,15.18,15.19,557026.0,15.19,15.21,15.18,15.19,557026.0
2024-01-25 12:30:00,15.19,15.2,15.15,15.16,563088.0,15.19,15.2,15.15,15.16,563088.0
2024-01-25 12:35:00,15.16,15.22,15.13,15.21,633034.0,15.16,15.22,15.13,15.21,633034.0
2024-01-25 12:40:00,15.21,15.34,15.2,15.33,1764693.0,15.21,15.34,15.2,15.33,1764693.0
2024-01-25 12:45:00,15.32,15.35,15.28,15.32,1206912.0,15.32,15.35,15.28,15.32,1206912.0
2024-01-25 12:50:00,15.32,15.41,15.31,15.41,1405022.0,15.32,15.41,15.31,15.41,1405022.0
2024-01-25 12:55:00,15.41,15.42,15.38,15.4,963148.0,15.41,15.42,15.38,15.4,963148.0
2024-01-25 13:00:00,15.4,15.46,15.38,15.44,1286149.0,15.4,15.46,15.38,15.44,1286149.0
2024-01-25 13:05:00,15.43,15.46,15.41,15.42,1045967.0,15.43,15.46,15.41,15.42,1045967.0
2024-01-25 13:10:00,15.42,15.45,15.37,15.43,1125896.0,15.42,15.45,15.37,15.43,1125896.0
2024-01-25 13:15:00,15.44,15.44,15.37,15.4,663002.0,15.44,15.44,15.37,15.4,663002.0
2024-01-25 13:20:00,15.4,15.43,15.38,15.39,734150.0,15.4,15.43,15.38,15.39,734150.0
2024-01-25 13:25:00,15.39,15.4,15.33,15.36,715861.0,15.39,15.4,15.33,15.36,715861.0
2024-01-25 13:30:00,15.35,15.38,15.35,15.38,515687.0,15.35,15.38,15.35,15.38,515687.0
2024-01-25 13:35:00,15.38,15.4,15.36,15.37,778934.0,15.38,15.4,15.36,15.37,778934.0
2024-01-25 13:40:00,15.36,15.4,15.34,15.39,846574.0,15.36,15.4,15.34,15.39,846574.0
2024-01-25 13:45:00,15.38,15.4,15.33,15.34,468757.0,15.38,15.4,15.33,15.34,468757.0
2024-01-25 13:50:00,15.34,15.34,15.29,15.3,803075.0,15.34,15.34,15.29,15.3,803075.0
2024-01-25 13:55:00,15.31,15.31,15.24,15.24,684077.0,15.31,15.31,15.24,15.24,684077.0
2024-01-25 14:00:00,15.24,15.33,15.22,15.32,729993.0,15.24,15.33,15.22,15.32,729993.0
2024-01-25 14:05:00,15.32,15.33,15.29,15.32,778821.0,15.32,15.33,15.29,15.32,778821.0
2024-01-25 14:10:00,15.33,15.39,15.32,15.39,529576.0,15.33,15.39,15.32,15.39,529576.0
2024-01-25 14:15:00,15.39,15.45,15.38,15.43,877133.0,15.39,15.45,15.38,15.43,877133.0
2024-01-25 14:20:00,15.44,15.45,15.42,15.45,448099.0,15.44,15.45,15.42,15.45,448099.0
2024-01-25 14:25:00,15.45,15.45,15.41,15.42,427318.0,15.45,15.45,15.41,15.42,427318.0
2024-01-25 14:30:00,15.42,15.42,15.37,15.38,538672.0,15.42,15.42,15.37,15.38,538672.0
2024-01-25 14:35:00,15.38,15.38,15.33,15.36,400995.0,15.38,15.38,15.33,15.36,400995.0
2024-01-25 14:40:00,15.36,15.36,15.32,15.33,316552.0,15.36,15.36,15.32,15.33,316552.0
2024-01-25 14:45:00,15.33,15.34,15.31,15.31,357166.0,15.33,15.34,15.31,15.31,357166.0
2024-01-25 14:50:00,15.31,15.36,15.3,15.35,660131.0,15.31,15.36,15.3,15.35,660131.0
2024-01-25 14:55:00,15.35,15.37,15.32,15.33,467413.0,15.35,15.37,15.32,15.33,467413.0
2024-01-25 15:00:00,15.33,15.33,15.27,15.28,440028.0,15.33,15.33,15.27,15.28,440028.0
2024-01-25 15:05:00,15.28,15.29,15.24,15.24,643504.0,15.28,15.29,15.24,15.24,643504.0
2024-01-25 15:10:00,15.25,15.26,15.21,15.21,583038.0,15.25,15.26,15.21,15.21,583038.0
2024-01-25 15:15:00,15.21,15.26,15.21,15.25,710841.0,15.21,15.26,15.21,15.25,710841.0
2024-01-25 15:20:00,15.25,15.28,15.22,15.27,590621.0,15.25,15.28,15.22,15.27,590621.0
2024-01-25 15:25:00,15.27,15.27,15.25,15.27,492179.0,15.27,15.27,15.25,15.27,492179.0
2024-01-25 15:30:00,15.27,15.3,15.26,15.28,703043.0,15.27,15.3,15.26,15.28,703043.0
2024-01-25 15:35:00,15.28,15.31,15.27,15.29,803060.0,15.28,15.31,15.27,15.29,803060.0
2024-01-25 15:40:00,15.29,15.34,15.29,15.34,560793.0,15.29,15.34,15.29,15.34,560793.0
2024-01-25 15:45:00,15.34,15.38,15.33,15.36,800694.0,15.34,15.38,15.33,15.36,800694.0
2024-01-25 15:50:00,15.36,15.39,15.34,15.38,1562201.0,15.36,15.39,15.34,15.38,1562201.0
2024-01-25 15:55:00,15.37,15.38,15.35,15.37,2650796.0,15.37,15.38,15.35,15.37,2650796.0
2024-01-26 09:30:00,15.55,15.84,15.48,15.67,3635931.0,15.55,15.84,15.48,15.67,3635931.0
2024-01-26 09:35:00,15.68,15.69,15.52,15.58,1110601.0,15.68,15.69,15.52,15.58,1110601.0
2024-01-26 09:40:00,15.58,15.72,15.57,15.62,984662.0,15.58,15.72,15.57,15.62,984662.0
2024-01-26 09:45:00,15.63,15.66,15.5,15.51,945431.0,15.63,15.66,15.5,15.51,945431.0
2024-01-26 09:50:00,15.51,15.54,15.46,15.47,1100437.0,15.51,15.54,15.46,15.47,1100437.0
2024-01-26 09:55:00,15.47,15.48,15.32,15.38,833272.0,15.47,15.48,15.32,15.38,833272.0
2024-01-26 10:00:00,15.37,15.44,15.33,15.37,755409.0,15.37,15.44,15.33,15.37,755409.0
2024-01-26 10:05:00,15.37,15.4,15.25,15.26,1019628.0,15.37,15.4,15.25,15.26,1019628.0
2024-01-26 10:10:00,15.26,15.33,15.22,15.24,1064636.0,15.26,15.33,15.22,15.24,1064636.0
2024-01-26 10:15:00,15.23,15.24,15.12,15.16,912542.0,15.23,15.24,15.12,15.16,912542.0
2024-01-26 10:20:00,15.16,15.3,15.13,15.3,924083.0,15.16,15.3,15.13,15.3,924083.0
2024-01-26 10:25:00,15.3,15.32,15.21,15.22,806986.0,15.3,15.32,15.21,15.22,806986.0
2024-01-26 10:30:00,15.21,15.23,15.16,15.17,618702.0,15.21,15.23,15.16,15.17,618702.0
2024-01-26 10:35:00,15.17,15.19,15.13,15.14,506053.0,15.17,15.19,15.13,15.14,506053.0
2024-01-26 10:40:00,15.13,15.17,15.1,15.12,487720.0,15.13,15.17,15.1,15.12,487720.0
2024-01-26 10:45:00,15.11,15.13,15.05,15.06,666656.0,15.11,15.13,15.05,15.06,666656.0
2024-01-26 10:50:00,15.06,15.07,15.0,15.06,970270.0,15.06,15.07,15.0,15.06,970270.0
2024-01-26 10:55:00,15.07,15.12,15.06,15.11,513097.0,15.07,15.12,15.06,15.11,513097.0
2024-01-26 11:00:00,15.12,15.12,15.07,15.09,363600.0,15.12,15.12,15.07,15.09,363600.0
2024-01-26 11:05:00,15.08,15.12,15.06,15.12,625742.0,15.08,15.12,15.06,15.12,625742.0
2024-01-26 11:10:00,15.11,15.14,15.1,15.11,511054.0,15.11,15.14,15.1,15.11,511054.0
2024-01-26 11:15:00,15.11,15.12,15.08,15.1,299596.0,15.11,15.12,15.08,15.1,299596.0
2024-01-26 11:20:00,15.09,15.12,15.08,15.1,307480.0,15.09,15.12,15.08,15.1,307480.0
2024-01-26 11:25:00,15.1,15.14,15.07,15.14,496471.0,15.1,15.14,15.07,15.14,496471.0
2024-01-26 11:30:00,15.14,15.18,15.14,15.17,403767.0,15.14,15.18,15.14,15.17,403767.0
2024-01-26 11:35:00,15.17,15.22,15.16,15.21,428583.0,15.17,15.22,15.16,15.21,428583.0
2024-01-26 11:40:00,15.21,15.24,15.2,15.21,414446.0,15.21,15.24,15.2,15.21,414446.0
2024-01-26 11:45:00,15.2,15.22,15.19,15.21,591841.0,15.2,15.22,15.19,15.21,591841.0
2024-01-26 11:50:00,15.21,15.23,15.18,15.21,466335.0,15.21,15.23,15.18,15.21,466335.0
2024-01-26 11:55:00,15.21,15.25,15.2,15.23,199183.0,15.21,15.25,15.2,15.23,199183.0
2024-01-26 12:00:00,15.23,15.24,15.19,15.21,394033.0,15.23,15.24,15.19,15.21,394033.0
2024-01-26 12:05:00,15.21,15.23,15.18,15.18,437623.0,15.21,15.23,15.18,15.18,437623.0
2024-01-26 12:10:00,15.19,15.23,15.17,15.21,375650.0,15.19,15.23,15.17,15.21,375650.0
2024-01-26 12:15:00,15.21,15.24,15.21,15.23,416547.0,15.21,15.24,15.21,15.23,416547.0
2024-01-26 12:20:00,15.23,15.25,15.22,15.25,276195.0,15.23,15.25,15.22,15.25,276195.0
2024-01-26 12:25:00,15.25,15.25,15.21,15.22,340814.0,15.25,15.25,15.21,15.22,340814.0
2024-01-26 12:30:00,15.23,15.23,15.13,15.15,433064.0,15.23,15.23,15.13,15.15,433064.0
2024-01-26 12:35:00,15.14,15.15,15.11,15.14,541022.0,15.14,15.15,15.11,15.14,541022.0
2024-01-26 12:40:00,15.14,15.15,15.12,15.14,393295.0,15.14,15.15,15.12,15.14,393295.0
2024-01-26 12:45:00,15.14,15.18,15.13,15.15,419809.0,15.14,15.18,15.13,15.15,419809.0
2024-01-26 12:50:00,15.15,15.15,15.12,15.15,281622.0,15.15,15.15,15.12,15.15,281622.0
2024-01-26 12:55:00,15.14,15.17,15.14,15.15,235796.0,15.14,15.17,15.14,15.15,235796.0
2024-01-26 13:00:00,15.16,15.18,15.13,15.14,330104.0,15.16,15.18,15.13,15.14,330104.0
2024-01-26 13:05:00,15.14,15.15,15.12,15.15,218506.0,15.14,15.15,15.12,15.15,218506.0
2024-01-26 13:10:00,15.15,15.18,15.14,15.18,327062.0,15.15,15.18,15.14,15.18,327062.0
2024-01-26 13:15:00,15.18,15.19,15.16,15.17,228771.0,15.18,15.19,15.16,15.17,228771.0
2024-01-26 13:20:00,15.17,15.2,15.17,15.19,228536.0,15.17,15.2,15.17,15.19,228536.0
2024-01-26 13:25:00,15.2,15.22,15.19,15.21,180626.0,15.2,15.22,15.19,15.21,180626.0
2024-01-26 13:30:00,15.21,15.21,15.18,15.2,228162.0,15.21,15.21,15.18,15.2,228162.0
2024-01-26 13:35:00,15.2,15.2,15.17,15.17,178592.0,15.2,15.2,15.17,15.17,178592.0
2024-01-26 13:40:00,15.17,15.18,15.13,15.15,250126.0,15.17,15.18,15.13,15.15,250126.0
2024-01-26 13:45:00,15.15,15.15,15.13,15.15,207779.0,15.15,15.15,15.13,15.15,207779.0
2024-01-26 13:50:00,15.15,15.16,15.14,15.15,222391.0,15.15,15.16,15.14,15.15,222391.0
2024-01-26 13:55:00,15.15,15.16,15.14,15.16,125902.0,15.15,15.16,15.14,15.16,125902.0
2024-01-26 14:00:00,15.16,15.2,15.15,15.19,415897.0,15.16,15.2,15.15,15.19,415897.0
2024-01-26 14:05:00,15.2,15.2,15.16,15.18,349828.0,15.2,15.2,15.16,15.18,349828.0
2024-01-26 14:10:00,15.17,15.18,15.16,15.18,385211.0,15.17,15.18,15.16,15.18,385211.0
2024-01-26 14:15:00,15.17,15.17,15.16,15.17,190210.0,15.17,15.17,15.16,15.17,190210.0
2024-01-26 14:20:00,15.17,15.18,15.16,15.18,194741.0,15.17,15.18,15.16,15.18,194741.0
2024-01-26 14:25:00,15.18,15.18,15.16,15.17,185300.0,15.18,15.18,15.16,15.17,185300.0
2024-01-26 14:30:00,15.17,15.18,15.16,15.18,215248.0,15.17,15.18,15.16,15.18,215248.0
2024-01-26 14:35:00,15.18,15.21,15.17,15.21,181079.0,15.18,15.21,15.17,15.21,181079.0
2024-01-26 14:40:00,15.21,15.22,15.19,15.2,463359.0,15.21,15.22,15.19,15.2,463359.0
2024-01-26 14:45:00,15.2,15.21,15.19,15.21,140658.0,15.2,15.21,15.19,15.21,140658.0
2024-01-26 14:50:00,15.2,15.22,15.19,15.2,281343.0,15.2,15.22,15.19,15.2,281343.0
2024-01-26 14:55:00,15.2,15.2,15.16,15.18,364799.0,15.2,15.2,15.16,15.18,364799.0
2024-01-26 15:00:00,15.18,15.18,15.13,15.13,377801.0,15.18,15.18,15.13,15.13,377801.0
2024-01-26 15:05:00,15.14,15.14,15.11,15.11,246166.0,15.14,15.14,15.11,15.11,246166.0
2024-01-26 15:10:00,15.12,15.14,15.11,15.12,216626.0,15.12,15.14,15.11,15.12,216626.0
2024-01-26 15:15:00,15.12,15.12,15.07,15.08,301081.0,15.12,15.12,15.07,15.08,301081.0
2024-01-26 15:20:00,15.09,15.09,15.03,15.03,655605.0,15.09,15.09,15.03,15.03,655605.0
2024-01-26 15:25:00,15.03,15.05,15.01,15.04,600748.0,15.03,15.05,15.01,15.04,600748.0
2024-01-26 15:30:00,15.05,15.06,15.02,15.03,528987.0,15.05,15.06,15.02,15.03,528987.0
2024-01-26 15:35:00,15.03,15.06,15.02,15.06,495201.0,15.03,15.06,15.02,15.06,495201.0
2024-01-26 15:40:00,15.06,15.09,15.06,15.08,694934.0,15.06,15.09,15.06,15.08,694934.0
2024-01-26 15:45:00,15.09,15.11,15.07,15.11,845759.0,15.09,15.11,15.07,15.11,845759.0
2024-01-26 15:50:00,15.1,15.14,15.1,15.14,812539.0,15.1,15.14,15.1,15.14,812539.0
2024-01-26 15:55:00,15.13,15.15,15.11,15.13,1781975.0,15.13,15.15,15.11,15.13,1781975.0
2024-01-29 09:30:00,15.37,15.39,15.14,15.17,1580786.0,15.37,15.39,15.14,15.17,1580786.0
2024-01-29 09:35:00,15.17,15.17,15.06,15.1,779252.0,15.17,15.17,15.06,15.1,779252.0
2024-01-29 09:40:00,15.1,15.15,15.07,15.08,730479.0,15.1,15.15,15.07,15.08,730479.0
2024-01-29 09:45:00,15.09,15.12,15.02,15.06,525961.0,15.09,15.12,15.02,15.06,525961.0
2024-01-29 09:50:00,15.05,15.14,15.05,15.12,350727.0,15.05,15.14,15.05,15.12,350727.0
2024-01-29 09:55:00,15.12,15.14,15.05,15.06,319099.0,15.12,15.14,15.05,15.06,319099.0
2024-01-29 10:00:00,15.06,15.1,15.05,15.09,354583.0,15.06,15.1,15.05,15.09,354583.0
2024-01-29 10:05:00,15.1,15.18,15.09,15.17,445274.0,15.1,15.18,15.09,15.17,445274.0
2024-01-29 10:10:00,15.18,15.18,15.14,15.14,453433.0,15.18,15.18,15.14,15.14,453433.0
2024-01-29 10:15:00,15.15,15.17,15.12,15.13,319290.0,15.15,15.17,15.12,15.13,319290.0
2024-01-29 10:20:00,15.13,15.13,15.08,15.1,382183.0,15.13,15.13,15.08,15.1,382183.0
2024-01-29 10:25:00,15.09,15.14,15.08,15.14,234352.0,15.09,15.14,15.08,15.14,234352.0
2024-01-29 10:30:00,15.13,15.14,15.05,15.08,416558.0,15.13,15.14,15.05,15.08,416558.0
2024-01-29 10:35:00,15.08,15.1,15.06,15.08,508917.0,15.08,15.1,15.06,15.08,508917.0
2024-01-29 10:40:00,15.08,15.1,15.03,15.05,411632.0,15.08,15.1,15.03,15.05,411632.0
2024-01-29 10:45:00,15.05,15.05,15.0,15.01,510961.0,15.05,15.05,15.0,15.01,510961.0
2024-01-29 10:50:00,15.01,15.02,15.0,15.02,466328.0,15.01,15.02,15.0,15.02,466328.0
2024-01-29 10:55:00,15.01,15.03,15.0,15.02,364370.0,15.01,15.03,15.0,15.02,364370.0
2024-01-29 11:00:00,15.03,15.03,15.0,15.02,308999.0,15.03,15.03,15.0,15.02,308999.0
2024-01-29 11:05:00,15.02,15.03,15.0,15.01,329803.0,15.02,15.03,15.0,15.01,329803.0
2024-01-29 11:10:00,15.01,15.02,15.01,15.02,100407.0,15.01,15.02,15.01,15.02,100407.0
2024-01-29 11:15:00,15.01,15.02,14.99,14.99,275337.0,15.01,15.02,14.99,14.99,275337.0
2024-01-29 11:20:00,14.99,15.0,14.96,14.96,609012.0,14.99,15.0,14.96,14.96,609012.0
2024-01-29 11:25:00,14.97,14.98,14.92,14.93,720504.0,14.97,14.98,14.92,14.93,720504.0
2024-01-29 11:30:00,14.93,14.94,14.92,14.93,281000.0,14.93,14.94,14.92,14.93,281000.0
2024-01-29 11:35:00,14.92,14.95,14.87,14.88,1077676.0,14.92,14.95,14.87,14.88,1077676.0
2024-01-29 11:40:00,14.88,14.93,14.87,14.92,635090.0,14.88,14.93,14.87,14.92,635090.0
2024-01-29 11:45:00,14.92,14.95,14.91,14.92,406916.0,14.92,14.95,14.91,14.92,406916.0
2024-01-29 11:50:00,14.91,14.94,14.9,14.94,243391.0,14.91,14.94,14.9,14.94,243391.0
2024-01-29 11:55:00,14.93,14.98,14.93,14.97,338400.0,14.93,14.98,14.93,14.97,338400.0
2024-01-29 12:00:00,14.96,14.97,14.92,14.93,337856.0,14.96,14.97,14.92,14.93,337856.0
2024-01-29 12:05:00,14.93,14.94,14.9,14.92,416610.0,14.93,14.94,14.9,14.92,416610.0
2024-01-29 12:10:00,14.92,14.92,14.88,14.9,381701.0,14.92,14.92,14.88,14.9,381701.0
2024-01-29 12:15:00,14.89,14.92,14.88,14.91,280861.0,14.89,14.92,14.88,14.91,280861.0
2024-01-29 12:20:00,14.92,14.95,14.91,14.94,257915.0,14.92,14.95,14.91,14.94,257915.0
2024-01-29 12:25:00,14.94,14.94,14.91,14.93,231168.0,14.94,14.94,14.91,14.93,231168.0
2024-01-29 12:30:00,14.93,14.95,14.92,14.94,221734.0,14.93,14.95,14.92,14.94,221734.0
2024-01-29 12:35:00,14.94,14.98,14.93,14.97,352409.0,14.94,14.98,14.93,14.97,352409.0
2024-01-29 12:40:00,14.97,14.98,14.95,14.97,367277.0,14.97,14.98,14.95,14.97,367277.0
2024-01-29 12:45:00,14.96,14.98,14.95,14.96,378730.0,14.96,14.98,14.95,14.96,378730.0
2024-01-29 12:50:00,14.95,14.96,14.93,14.93,228994.0,14.95,14.96,14.93,14.93,228994.0
2024-01-29 12:55:00,14.94,14.94,14.92,14.93,258928.0,14.94,14.94,14.92,14.93,258928.0
2024-01-29 13:00:00,14.94,14.94,14.9,14.93,247075.0,14.94,14.94,14.9,14.93,247075.0
2024-01-29 13:05:00,14.93,14.94,14.92,14.94,248267.0,14.93,14.94,14.92,14.94,248267.0
2024-01-29 13:10:00,14.93,14.95,14.93,14.95,227492.0,14.93,14.95,14.93,14.95,227492.0
2024-01-29 13:15:00,14.95,14.96,14.94,14.96,189397.0,14.95,14.96,14.94,14.96,189397.0
2024-01-29 13:20:00,14.96,14.97,14.94,14.96,322151.0,14.96,14.97,14.94,14.96,322151.0
2024-01-29 13:25:00,14.96,15.0,14.95,15.0,432196.0,14.96,15.0,14.95,15.0,432196.0
2024-01-29 13:30:00,15.0,15.01,14.97,14.98,339310.0,15.0,15.01,14.97,14.98,339310.0
2024-01-29 13:35:00,14.98,14.98,14.97,14.97,166970.0,14.98,14.98,14.97,14.97,166970.0
2024-01-29 13:40:00,14.98,14.99,14.97,14.98,211315.0,14.98,14.99,14.97,14.98,211315.0
2024-01-29 13:45:00,14.97,14.99,14.97,14.98,277795.0,14.97,14.99,14.97,14.98,277795.0
2024-01-29 13:50:00,14.98,14.98,14.95,14.96,182268.0,14.98,14.98,14.95,14.96,182268.0
2024-01-29 13:55:00,14.96,14.97,14.95,14.95,253878.0,14.96,14.97,14.95,14.95,253878.0
2024-01-29 14:00:00,14.96,14.96,14.94,14.96,176796.0,14.96,14.96,14.94,14.96,176796.0
2024-01-29 14:05:00,14.96,14.96,14.93,14.94,602511.0,14.96,14.96,14.93,14.94,602511.0
2024-01-29 14:10:00,14.94,14.95,14.92,14.93,176087.0,14.94,14.95,14.92,14.93,176087.0
2024-01-29 14:15:00,14.92,14.93,14.92,14.92,174668.0,14.92,14.93,14.92,14.92,174668.0
2024-01-29 14:20:00,14.93,14.93,14.9,14.91,195911.0,14.93,14.93,14.9,14.91,195911.0
2024-01-29 14:25:00,14.9,14.91,14.88,14.9,302058.0,14.9,14.91,14.88,14.9,302058.0
2024-01-29 14:30:00,14.91,14.91,14.88,14.89,167595.0,14.91,14.91,14.88,14.89,167595.0
2024-01-29 14:35:00,14.89,14.9,14.88,14.9,133445.0,14.89,14.9,14.88,14.9,133445.0
2024-01-29 14:40:00,14.9,14.91,14.89,14.9,125147.0,14.9,14.91,14.89,14.9,125147.0
2024-01-29 14:45:00,14.91,14.91,14.88,14.89,147257.0,14.91,14.91,14.88,14.89,147257.0
2024-01-29 14:50:00,14.89,14.89,14.86,14.87,283679.0,14.89,14.89,14.86,14.87,283679.0
2024-01-29 14:55:00,14.87,14.88,14.86,14.88,112036.0,14.87,14.88,14.86,14.88,112036.0
2024-01-29 15:00:00,14.88,14.92,14.87,14.91,566449.0,14.88,14.92,14.87,14.91,566449.0
2024-01-29 15:05:00,14.91,14.97,14.9,14.96,555638.0,14.91,14.97,14.9,14.96,555638.0
2024-01-29 15:10:00,14.97,14.99,14.95,14.98,608334.0,14.97,14.99,14.95,14.98,608334.0
2024-01-29 15:15:00,14.98,15.02,14.97,15.02,535326.0,14.98,15.02,14.97,15.02,535326.0
2024-01-29 15:20:00,15.02,15.03,15.0,15.01,725666.0,15.02,15.03,15.0,15.01,725666.0
2024-01-29 15:25:00,15.02,15.04,15.01,15.03,657994.0,15.02,15.04,15.01,15.03,657994.0
2024-01-29 15:30:00,15.02,15.04,15.01,15.02,561765.0,15.02,15.04,15.01,15.02,561765.0
2024-01-29 15:35:00,15.02,15.03,15.0,15.02,557210.0,15.02,15.03,15.0,15.02,557210.0
2024-01-29 15:40:00,15.02,15.02,14.99,15.0,464179.0,15.02,15.02,14.99,15.0,464179.0
2024-01-29 15:45:00,15.0,15.0,14.94,14.95,761398.0,15.0,15.0,14.94,14.95,761398.0
2024-01-29 15:50:00,14.95,14.97,14.93,14.94,964127.0,14.95,14.97,14.93,14.94,964127.0
2024-01-29 15:55:00,14.94,14.96,14.92,14.95,1670348.0,14.94,14.96,14.92,14.95,1670348.0
2024-01-30 09:30:00,14.79,14.84,14.64,14.81,1152461.0,14.79,14.84,14.64,14.81,1152461.0
2024-01-30 09:35:00,14.82,14.88,14.74,14.75,658870.0,14.82,14.88,14.74,14.75,658870.0
2024-01-30 09:40:00,14.76,14.82,14.75,14.78,254990.0,14.76,14.82,14.75,14.78,254990.0
2024-01-30 09:45:00,14.78,14.8,14.75,14.77,373929.0,14.78,14.8,14.75,14.77,373929.0
2024-01-30 09:50:00,14.77,14.78,14.72,14.77,238243.0,14.77,14.78,14.72,14.77,238243.0
2024-01-30 09:55:00,14.78,14.83,14.76,14.82,594105.0,14.78,14.83,14.76,14.82,594105.0
2024-01-30 10:00:00,14.82,14.82,14.74,14.75,283371.0,14.82,14.82,14.74,14.75,283371.0
2024-01-30 10:05:00,14.75,14.78,14.73,14.77,262241.0,14.75,14.78,14.73,14.77,262241.0
2024-01-30 10:10:00,14.78,14.78,14.74,14.76,151911.0,14.78,14.78,14.74,14.76,151911.0
2024-01-30 10:15:00,14.76,14.81,14.74,14.75,316512.0,14.76,14.81,14.74,14.75,316512.0
2024-01-30 10:20:00,14.76,14.81,14.73,14.78,211803.0,14.76,14.81,14.73,14.78,211803.0
2024-01-30 10:25:00,14.78,14.79,14.73,14.75,299812.0,14.78,14.79,14.73,14.75,299812.0
2024-01-30 10:30:00,14.75,14.75,14.7,14.73,277002.0,14.75,14.75,14.7,14.73,277002.0
2024-01-30 10:35:00,14.73,14.75,14.7,14.72,324112.0,14.73,14.75,14.7,14.72,324112.0
2024-01-30 10:40:00,14.71,14.72,14.67,14.7,307737.0,14.71,14.72,14.67,14.7,307737.0
2024-01-30 10:45:00,14.7,14.7,14.67,14.67,297644.0,14.7,14.7,14.67,14.67,297644.0
2024-01-30 10:50:00,14.67,14.69,14.64,14.66,482235.0,14.67,14.69,14.64,14.66,482235.0
2024-01-30 10:55:00,14.65,14.67,14.62,14.65,319681.0,14.65,14.67,14.62,14.65,319681.0
2024-01-30 11:00:00,14.65,14.65,14.62,14.64,357620.0,14.65,14.65,14.62,14.64,357620.0
2024-01-30 11:05:00,14.64,14.64,14.61,14.62,302426.0,14.64,14.64,14.61,14.62,302426.0
2024-01-30 11:10:00,14.61,14.63,14.59,14.63,489635.0,14.61,14.63,14.59,14.63,489635.0
2024-01-30 11:15:00,14.63,14.63,14.61,14.62,368125.0,14.63,14.63,14.61,14.62,368125.0
2024-01-30 11:20:00,14.62,14.63,14.6,14.62,455261.0,14.62,14.63,14.6,14.62,455261.0
2024-01-30 11:25:00,14.61,14.65,14.6,14.64,495650.0,14.61,14.65,14.6,14.64,495650.0
2024-01-30 11:30:00,14.64,14.67,14.62,14.66,491632.0,14.64,14.67,14.62,14.66,491632.0
2024-01-30 11:35:00,14.66,14.67,14.63,14.65,354988.0,14.66,14.67,14.63,14.65,354988.0
2024-01-30 11:40:00,14.64,14.65,14.6,14.61,379616.0,14.64,14.65,14.6,14.61,379616.0
2024-01-30 11:45:00,14.61,14.62,14.59,14.6,512566.0,14.61,14.62,14.59,14.6,512566.0
2024-01-30 11:50:00,14.6,14.6,14.58,14.59,196264.0,14.6,14.6,14.58,14.59,196264.0
2024-01-30 11:55:00,14.59,14.6,14.57,14.59,319367.0,14.59,14.6,14.57,14.59,319367.0
2024-01-30 12:00:00,14.59,14.59,14.57,14.59,164983.0,14.59,14.59,14.57,14.59,164983.0
2024-01-30 12:05:00,14.59,14.61,14.58,14.61,171406.0,14.59,14.61,14.58,14.61,171406.0
2024-01-30 12:10:00,14.61,14.65,14.6,14.65,180025.0,14.61,14.65,14.6,14.65,180025.0
2024-01-30 12:15:00,14.65,14.66,14.63,14.64,238874.0,14.65,14.66,14.63,14.64,238874.0
2024-01-30 12:20:00,14.64,14.65,14.63,14.65,185461.0,14.64,14.65,14.63,14.65,185461.0
2024-01-30 12:25:00,14.64,14.65,14.61,14.61,282805.0,14.64,14.65,14.61,14.61,282805.0
2024-01-30 12:30:00,14.61,14.62,14.57,14.6,339550.0,14.61,14.62,14.57,14.6,339550.0
2024-01-30 12:35:00,14.6,14.6,14.58,14.58,196750.0,14.6,14.6,14.58,14.58,196750.0
2024-01-30 12:40:00,14.59,14.6,14.57,14.6,194443.0,14.59,14.6,14.57,14.6,194443.0
2024-01-30 12:45:00,14.59,14.62,14.59,14.62,279032.0,14.59,14.62,14.59,14.62,279032.0
2024-01-30 12:50:00,14.62,14.66,14.61,14.66,291713.0,14.62,14.66,14.61,14.66,291713.0
2024-01-30 12:55:00,14.66,14.68,14.65,14.67,215714.0,14.66,14.68,14.65,14.67,215714.0
2024-01-30 13:00:00,14.68,14.69,14.66,14.68,306791.0,14.68,14.69,14.66,14.68,306791.0
2024-01-30 13:05:00,14.68,14.7,14.67,14.69,146059.0,14.68,14.7,14.67,14.69,146059.0
2024-01-30 13:10:00,14.69,14.7,14.67,14.68,387901.0,14.69,14.7,14.67,14.68,387901.0
2024-01-30 13:15:00,14.69,14.69,14.67,14.68,155684.0,14.69,14.69,14.67,14.68,155684.0
2024-01-30 13:20:00,14.68,14.7,14.67,14.69,198077.0,14.68,14.7,14.67,14.69,198077.0
2024-01-30 13:25:00,14.69,14.7,14.67,14.68,232721.0,14.69,14.7,14.67,14.68,232721.0
2024-01-30 13:30:00,14.68,14.68,14.65,14.66,141793.0,14.68,14.68,14.65,14.66,141793.0
2024-01-30 13:35:00,14.66,14.66,14.64,14.66,110034.0,14.66,14.66,14.64,14.66,110034.0
2024-01-30 13:40:00,14.66,14.68,14.66,14.68,173474.0,14.66,14.68,14.66,14.68,173474.0
2024-01-30 13:45:00,14.67,14.68,14.65,14.66,90735.0,14.67,14.68,14.65,14.66,90735.0
2024-01-30 13:50:00,14.66,14.66,14.65,14.66,45289.0,14.66,14.66,14.65,14.66,45289.0
2024-01-30 13:55:00,14.66,14.66,14.63,14.63,172354.0,14.66,14.66,14.63,14.63,172354.0
2024-01-30 14:00:00,14.64,14.65,14.63,14.65,111172.0,14.64,14.65,14.63,14.65,111172.0
2024-01-30 14:05:00,14.65,14.65,14.62,14.63,178253.0,14.65,14.65,14.62,14.63,178253.0
2024-01-30 14:10:00,14.63,14.64,14.62,14.63,106912.0,14.63,14.64,14.62,14.63,106912.0
2024-01-30 14:15:00,14.63,14.63,14.61,14.62,61158.0,14.63,14.63,14.61,14.62,61158.0
2024-01-30 14:20:00,14.61,14.63,14.61,14.62,153401.0,14.61,14.63,14.61,14.62,153401.0
2024-01-30 14:25:00,14.62,14.64,14.61,14.62,210781.0,14.62,14.64,14.61,14.62,210781.0
2024-01-30 14:30:00,14.63,14.66,14.62,14.66,168528.0,14.63,14.66,14.62,14.66,168528.0
2024-01-30 14:35:00,14.66,14.66,14.63,14.64,121100.0,14.66,14.66,14.63,14.64,121100.0
2024-01-30 14:40:00,14.64,14.65,14.63,14.64,129172.0,14.64,14.65,14.63,14.64,129172.0
2024-01-30 14:45:00,14.64,14.64,14.62,14.64,125187.0,14.64,14.64,14.62,14.64,125187.0
2024-01-30 14:50:00,14.64,14.65,14.63,14.64,123806.0,14.64,14.65,14.63,14.64,123806.0
2024-01-30 14:55:00,14.64,14.65,14.64,14.65,69773.0,14.64,14.65,14.64,14.65,69773.0
2024-01-30 15:00:00,14.65,14.66,14.63,14.64,166525.0,14.65,14.66,14.63,14.64,166525.0
2024-01-30 15:05:00,14.64,14.64,14.62,14.64,114600.0,14.64,14.64,14.62,14.64,114600.0
2024-01-30 15:10:00,14.64,14.64,14.6,14.61,173954.0,14.64,14.64,14.6,14.61,173954.0
2024-01-30 15:15:00,14.6,14.61,14.59,14.59,132128.0,14.6,14.61,14.59,14.59,132128.0
2024-01-30 15:20:00,14.6,14.6,14.57,14.59,228693.0,14.6,14.6,14.57,14.59,228693.0
2024-01-30 15:25:00,14.59,14.61,14.58,14.6,236431.0,14.59,14.61,14.58,14.6,236431.0
2024-01-30 15:30:00,14.6,14.61,14.57,14.57,384880.0,14.6,14.61,14.57,14.57,384880.0
2024-01-30 15:35:00,14.58,14.58,14.55,14.56,345522.0,14.58,14.58,14.55,14.56,345522.0
2024-01-30 15:40:00,14.56,14.57,14.54,14.55,414631.0,14.56,14.57,14.54,14.55,414631.0
2024-01-30 15:45:00,14.55,14.56,14.54,14.55,437069.0,14.55,14.56,14.54,14.55,437069.0
2024-01-30 15:50:00,14.55,14.55,14.53,14.54,706819.0,14.55,14.55,14.53,14.54,706819.0
2024-01-30 15:55:00,14.54,14.55,14.53,14.53,949599.0,14.54,14.55,14.53,14.53,949599.0
2024-01-31 09:30:00,14.47,14.51,14.31,14.37,1029042.0,14.47,14.51,14.31,14.37,1029042.0
2024-01-31 09:35:00,14.37,14.46,14.33,14.42,511537.0,14.37,14.46,14.33,14.42,511537.0
2024-01-31 09:40:00,14.42,14.48,14.41,14.48,249307.0,14.42,14.48,14.41,14.48,249307.0
2024-01-31 09:45:00,14.47,14.49,14.41,14.44,303502.0,14.47,14.49,14.41,14.44,303502.0
2024-01-31 09:50:00,14.45,14.52,14.45,14.51,336863.0,14.45,14.52,14.45,14.51,336863.0
2024-01-31 09:55:00,14.51,14.52,14.43,14.47,268182.0,14.51,14.52,14.43,14.47,268182.0
2024-01-31 10:00:00,14.47,14.49,14.41,14.44,244449.0,14.47,14.49,14.41,14.44,244449.0
2024-01-31 10:05:00,14.44,14.44,14.39,14.43,230920.0,14.44,14.44,14.39,14.43,230920.0
2024-01-31 10:10:00,14.43,14.48,14.43,14.47,265582.0,14.43,14.48,14.43,14.47,265582.0
2024-01-31 10:15:00,14.46,14.47,14.43,14.43,192140.0,14.46,14.47,14.43,14.43,192140.0
2024-01-31 10:20:00,14.43,14.48,14.42,14.44,292209.0,14.43,14.48,14.42,14.44,292209.0
2024-01-31 10:25:00,14.45,14.59,14.44,14.57,939658.0,14.45,14.59,14.44,14.57,939658.0
2024-01-31 10:30:00,14.57,14.61,14.54,14.55,533413.0,14.57,14.61,14.54,14.55,533413.0
2024-01-31 10:35:00,14.55,14.57,14.47,14.47,639401.0,14.55,14.57,14.47,14.47,639401.0
2024-01-31 10:40:00,14.48,14.53,14.47,14.5,310754.0,14.48,14.53,14.47,14.5,310754.0
2024-01-31 10:45:00,14.5,14.52,14.49,14.5,271609.0,14.5,14.52,14.49,14.5,271609.0
2024-01-31 10:50:00,14.5,14.5,14.45,14.46,399988.0,14.5,14.5,14.45,14.46,399988.0
2024-01-31 10:55:00,14.46,14.48,14.42,14.43,304060.0,14.46,14.48,14.42,14.43,304060.0
2024-01-31 11:00:00,14.44,14.46,14.43,14.45,241387.0,14.44,14.46,14.43,14.45,241387.0
2024-01-31 11:05:00,14.44,14.48,14.43,14.47,339422.0,14.44,14.48,14.43,14.47,339422.0
2024-01-31 11:10:00,14.47,14.51,14.46,14.5,321708.0,14.47,14.51,14.46,14.5,321708.0
2024-01-31 11:15:00,14.5,14.51,14.48,14.49,318403.0,14.5,14.51,14.48,14.49,318403.0
2024-01-31 11:20:00,14.5,14.51,14.48,14.5,260648.0,14.5,14.51,14.48,14.5,260648.0
2024-01-31 11:25:00,14.49,14.51,14.47,14.5,382388.0,14.49,14.51,14.47,14.5,382388.0
2024-01-31 11:30:00,14.5,14.51,14.48,14.49,190720.0,14.5,14.51,14.48,14.49,190720.0
2024-01-31 11:35:00,14.48,14.5,14.45,14.46,369689.0,14.48,14.5,14.45,14.46,369689.0
2024-01-31 11:40:00,14.45,14.48,14.44,14.48,333819.0,14.45,14.48,14.44,14.48,333819.0
2024-01-31 11:45:00,14.47,14.52,14.46,14.52,378424.0,14.47,14.52,14.46,14.52,378424.0
2024-01-31 11:50:00,14.51,14.57,14.5,14.55,316834.0,14.51,14.57,14.5,14.55,316834.0
2024-01-31 11:55:00,14.54,14.56,14.52,14.56,302210.0,14.54,14.56,14.52,14.56,302210.0
2024-01-31 12:00:00,14.56,14.57,14.54,14.56,253964.0,14.56,14.57,14.54,14.56,253964.0
2024-01-31 12:05:00,14.55,14.58,14.54,14.57,349161.0,14.55,14.58,14.54,14.57,349161.0
2024-01-31 12:10:00,14.57,14.58,14.55,14.55,272224.0,14.57,14.58,14.55,14.55,272224.0
2024-01-31 12:15:00,14.56,14.57,14.55,14.57,250718.0,14.56,14.57,14.55,14.57,250718.0
2024-01-31 12:20:00,14.57,14.57,14.54,14.56,131817.0,14.57,14.57,14.54,14.56,131817.0
2024-01-31 12:25:00,14.56,14.57,14.55,14.57,203434.0,14.56,14.57,14.55,14.57,203434.0
2024-01-31 12:30:00,14.57,14.57,14.55,14.55,209250.0,14.57,14.57,14.55,14.55,209250.0
2024-01-31 12:35:00,14.55,14.56,14.52,14.54,271354.0,14.55,14.56,14.52,14.54,271354.0
2024-01-31 12:40:00,14.54,14.57,14.53,14.57,107194.0,14.54,14.57,14.53,14.57,107194.0
2024-01-31 12:45:00,14.57,14.58,14.55,14.57,170107.0,14.57,14.58,14.55,14.57,170107.0
2024-01-31 12:50:00,14.57,14.58,14.54,14.56,274240.0,14.57,14.58,14.54,14.56,274240.0
2024-01-31 12:55:00,14.55,14.57,14.55,14.56,156625.0,14.55,14.57,14.55,14.56,156625.0
2024-01-31 13:00:00,14.56,14.56,14.52,14.52,91499.0,14.56,14.56,14.52,14.52,91499.0
2024-01-31 13:05:00,14.53,14.53,14.49,14.5,153470.0,14.53,14.53,14.49,14.5,153470.0
2024-01-31 13:10:00,14.5,14.51,14.47,14.49,217097.0,14.5,14.51,14.47,14.49,217097.0
2024-01-31 13:15:00,14.49,14.5,14.48,14.49,195322.0,14.49,14.5,14.48,14.49,195322.0
2024-01-31 13:20:00,14.49,14.5,14.44,14.45,264423.0,14.49,14.5,14.44,14.45,264423.0
2024-01-31 13:25:00,14.45,14.46,14.44,14.45,294708.0,14.45,14.46,14.44,14.45,294708.0
2024-01-31 13:30:00,14.45,14.47,14.44,14.44,199764.0,14.45,14.47,14.44,14.44,199764.0
2024-01-31 13:35:00,14.45,14.45,14.43,14.44,155971.0,14.45,14.45,14.43,14.44,155971.0
2024-01-31 13:40:00,14.44,14.45,14.42,14.44,182635.0,14.44,14.45,14.42,14.44,182635.0
2024-01-31 13:45:00,14.45,14.46,14.44,14.46,124318.0,14.45,14.46,14.44,14.46,124318.0
2024-01-31 13:50:00,14.46,14.46,14.44,14.45,174784.0,14.46,14.46,14.44,14.45,174784.0
2024-01-31 13:55:00,14.45,14.45,14.44,14.44,76275.0,14.45,14.45,14.44,14.44,76275.0
2024-01-31 14:00:00,14.45,14.48,14.4,14.42,533316.0,14.45,14.48,14.4,14.42,533316.0
2024-01-31 14:05:00,14.42,14.44,14.35,14.36,321335.0,14.42,14.44,14.35,14.36,321335.0
2024-01-31 14:10:00,14.36,14.4,14.34,14.36,377816.0,14.36,14.4,14.34,14.36,377816.0
2024-01-31 14:15:00,14.37,14.4,14.35,14.37,258915.0,14.37,14.4,14.35,14.37,258915.0
2024-01-31 14:20:00,14.36,14.38,14.35,14.36,268375.0,14.36,14.38,14.35,14.36,268375.0
2024-01-31 14:25:00,14.37,14.37,14.33,14.35,142042.0,14.37,14.37,14.33,14.35,142042.0
2024-01-31 14:30:00,14.34,14.39,14.32,14.38,278317.0,14.34,14.39,14.32,14.38,278317.0
2024-01-31 14:35:00,14.38,14.45,14.35,14.43,403037.0,14.38,14.45,14.35,14.43,403037.0
2024-01-31 14:40:00,14.44,14.54,14.43,14.54,576413.0,14.44,14.54,14.43,14.54,576413.0
2024-01-31 14:45:00,14.54,14.55,14.47,14.49,437311.0,14.54,14.55,14.47,14.49,437311.0
2024-01-31 14:50:00,14.49,14.49,14.41,14.46,312886.0,14.49,14.49,14.41,14.46,312886.0
2024-01-31 14:55:00,14.45,14.47,14.4,14.41,212066.0,14.45,14.47,14.4,14.41,212066.0
2024-01-31 15:00:00,14.41,14.41,14.3,14.31,632376.0,14.41,14.41,14.3,14.31,632376.0
2024-01-31 15:05:00,14.3,14.31,14.25,14.29,668255.0,14.3,14.31,14.25,14.29,668255.0
2024-01-31 15:10:00,14.29,14.32,14.28,14.29,573693.0,14.29,14.32,14.28,14.29,573693.0
2024-01-31 15:15:00,14.29,14.33,14.27,14.28,529128.0,14.29,14.33,14.27,14.28,529128.0
2024-01-31 15:20:00,14.28,14.33,14.27,14.32,377556.0,14.28,14.33,14.27,14.32,377556.0
2024-01-31 15:25:00,14.31,14.33,14.29,14.31,298607.0,14.31,14.33,14.29,14.31,298607.0
2024-01-31 15:30:00,14.32,14.33,14.28,14.3,601511.0,14.32,14.33,14.28,14.3,601511.0
2024-01-31 15:35:00,14.29,14.33,14.27,14.33,498085.0,14.29,14.33,14.27,14.33,498085.0
2024-01-31 15:40:00,14.32,14.34,14.28,14.29,611392.0,14.32,14.34,14.28,14.29,611392.0
2024-01-31 15:45:00,14.28,14.3,14.26,14.27,521888.0,14.28,14.3,14.26,14.27,521888.0
2024-01-31 15:50:00,14.27,14.27,14.21,14.25,1182845.0,14.27,14.27,14.21,14.25,1182845.0
2024-01-31 15:55:00,14.25,14.27,14.22,14.25,1571161.0,14.25,14.27,14.22,14.25,1571161.0
2024-02-01 09:30:00,14.35,14.37,14.25,14.28,931132.0,14.35,14.37,14.25,14.28,931132.0
2024-02-01 09:35:00,14.29,14.31,14.22,14.27,426795.0,14.29,14.31,14.22,14.27,426795.0
2024-02-01 09:40:00,14.26,14.32,14.25,14.29,244935.0,14.26,14.32,14.25,14.29,244935.0
2024-02-01 09:45:00,14.29,14.31,14.26,14.28,340175.0,14.29,14.31,14.26,14.28,340175.0
2024-02-01 09:50:00,14.28,14.3,14.22,14.24,188611.0,14.28,14.3,14.22,14.24,188611.0
2024-02-01 09:55:00,14.24,14.24,14.18,14.21,254340.0,14.24,14.24,14.18,14.21,254340.0
2024-02-01 10:00:00,14.21,14.21,14.15,14.21,617063.0,14.21,14.21,14.15,14.21,617063.0
2024-02-01 10:05:00,14.21,14.22,14.15,14.17,258053.0,14.21,14.22,14.15,14.17,258053.0
2024-02-01 10:10:00,14.17,14.21,14.16,14.18,351874.0,14.17,14.21,14.16,14.18,351874.0
2024-02-01 10:15:00,14.18,14.2,14.15,14.16,267825.0,14.18,14.2,14.15,14.16,267825.0
2024-02-01 10:20:00,14.16,14.17,14.12,14.14,452029.0,14.16,14.17,14.12,14.14,452029.0
2024-02-01 10:25:00,14.14,14.19,14.12,14.18,295528.0,14.14,14.19,14.12,14.18,295528.0
2024-02-01 10:30:00,14.18,14.18,14.1,14.12,635371.0,14.18,14.18,14.1,14.12,635371.0
2024-02-01 10:35:00,14.13,14.13,14.08,14.09,361870.0,14.13,14.13,14.08,14.09,361870.0
2024-02-01 10:40:00,14.1,14.1,14.05,14.06,288782.0,14.1,14.1,14.05,14.06,288782.0
2024-02-01 10:45:00,14.05,14.07,14.01,14.02,403177.0,14.05,14.07,14.01,14.02,403177.0
2024-02-01 10:50:00,14.02,14.02,13.93,13.93,923921.0,14.02,14.02,13.93,13.93,923921.0
2024-02-01 10:55:00,13.93,13.94,13.87,13.89,721127.0,13.93,13.94,13.87,13.89,721127.0
2024-02-01 11:00:00,13.89,13.95,13.88,13.95,394879.0,13.89,13.95,13.88,13.95,394879.0
2024-02-01 11:05:00,13.95,13.98,13.93,13.95,453129.0,13.95,13.98,13.93,13.95,453129.0
2024-02-01 11:10:00,13.95,13.96,13.91,13.93,171461.0,13.95,13.96,13.91,13.93,171461.0
2024-02-01 11:15:00,13.94,13.96,13.91,13.92,508741.0,13.94,13.96,13.91,13.92,508741.0
2024-02-01 11:20:00,13.92,13.99,13.92,13.98,319261.0,13.92,13.99,13.92,13.98,319261.0
2024-02-01 11:25:00,13.98,14.0,13.97,13.98,391551.0,13.98,14.0,13.97,13.98,391551.0
2024-02-01 11:30:00,13.97,13.98,13.92,13.96,905751.0,13.97,13.98,13.92,13.96,905751.0
2024-02-01 11:35:00,13.96,13.97,13.93,13.97,434501.0,13.96,13.97,13.93,13.97,434501.0
2024-02-01 11:40:00,13.97,13.97,13.93,13.94,260465.0,13.97,13.97,13.93,13.94,260465.0
2024-02-01 11:45:00,13.93,13.94,13.89,13.91,419747.0,13.93,13.94,13.89,13.91,419747.0
2024-02-01 11:50:00,13.91,13.92,13.88,13.92,429630.0,13.91,13.92,13.88,13.92,429630.0
2024-02-01 11:55:00,13.92,13.94,13.9,13.91,376172.0,13.92,13.94,13.9,13.91,376172.0
2024-02-01 12:00:00,13.92,13.96,13.9,13.94,557523.0,13.92,13.96,13.9,13.94,557523.0
2024-02-01 12:05:00,13.95,14.01,13.94,14.0,446951.0,13.95,14.01,13.94,14.0,446951.0
2024-02-01 12:10:00,14.0,14.01,13.95,13.96,451204.0,14.0,14.01,13.95,13.96,451204.0
2024-02-01 12:15:00,13.96,13.99,13.94,13.98,439754.0,13.96,13.99,13.94,13.98,439754.0
2024-02-01 12:20:00,13.98,13.99,13.96,13.99,358475.0,13.98,13.99,13.96,13.99,358475.0
2024-02-01 12:25:00,13.99,14.02,13.98,14.02,373742.0,13.99,14.02,13.98,14.02,373742.0
2024-02-01 12:30:00,14.02,14.04,14.01,14.03,497521.0,14.02,14.04,14.01,14.03,497521.0
2024-02-01 12:35:00,14.03,14.06,14.02,14.05,578430.0,14.03,14.06,14.02,14.05,578430.0
2024-02-01 12:40:00,14.05,14.23,14.04,14.21,1121047.0,14.05,14.23,14.04,14.21,1121047.0
2024-02-01 12:45:00,14.21,14.28,14.18,14.28,701184.0,14.21,14.28,14.18,14.28,701184.0
2024-02-01 12:50:00,14.28,14.37,14.27,14.37,1104895.0,14.28,14.37,14.27,14.37,1104895.0
2024-02-01 12:55:00,14.37,14.4,14.3,14.31,1168046.0,14.37,14.4,14.3,14.31,1168046.0
2024-02-01 13:00:00,14.32,14.33,14.26,14.27,514491.0,14.32,14.33,14.26,14.27,514491.0
2024-02-01 13:05:00,14.27,14.3,14.25,14.26,430333.0,14.27,14.3,14.25,14.26,430333.0
2024-02-01 13:10:00,14.26,14.29,14.25,14.29,355038.0,14.26,14.29,14.25,14.29,355038.0
2024-02-01 13:15:00,14.28,14.31,14.25,14.25,852428.0,14.28,14.31,14.25,14.25,852428.0
2024-02-01 13:20:00,14.26,14.26,14.21,14.22,341517.0,14.26,14.26,14.21,14.22,341517.0
2024-02-01 13:25:00,14.21,14.22,14.19,14.2,238681.0,14.21,14.22,14.19,14.2,238681.0
2024-02-01 13:30:00,14.2,14.2,14.14,14.15,515551.0,14.2,14.2,14.14,14.15,515551.0
2024-02-01 13:35:00,14.15,14.15,14.09,14.14,453008.0,14.15,14.15,14.09,14.14,453008.0
2024-02-01 13:40:00,14.14,14.18,14.13,14.16,507987.0,14.14,14.18,14.13,14.16,507987.0
2024-02-01 13:45:00,14.17,14.19,14.15,14.19,460125.0,14.17,14.19,14.15,14.19,460125.0
2024-02-01 13:50:00,14.19,14.2,14.15,14.16,465318.0,14.19,14.2,14.15,14.16,465318.0
2024-02-01 13:55:00,14.15,14.21,14.14,14.2,546647.0,14.15,14.21,14.14,14.2,546647.0
2024-02-01 14:00:00,14.2,14.21,14.18,14.21,450287.0,14.2,14.21,14.18,14.21,450287.0
2024-02-01 14:05:00,14.21,14.23,14.19,14.23,224812.0,14.21,14.23,14.19,14.23,224812.0
2024-02-01 14:10:00,14.23,14.23,14.18,14.18,382315.0,14.23,14.23,14.18,14.18,382315.0
2024-02-01 14:15:00,14.18,14.21,14.16,14.21,259514.0,14.18,14.21,14.16,14.21,259514.0
2024-02-01 14:20:00,14.21,14.21,14.18,14.19,164020.0,14.21,14.21,14.18,14.19,164020.0
2024-02-01 14:25:00,14.18,14.19,14.15,14.16,226002.0,14.18,14.19,14.15,14.16,226002.0
2024-02-01 14:30:00,14.16,14.17,14.13,14.13,310287.0,14.16,14.17,14.13,14.13,310287.0
2024-02-01 14:35:00,14.14,14.19,14.13,14.19,233243.0,14.14,14.19,14.13,14.19,233243.0
2024-02-01 14:40:00,14.19,14.21,14.18,14.2,206283.0,14.19,14.21,14.18,14.2,206283.0
2024-02-01 14:45:00,14.2,14.27,14.19,14.24,379741.0,14.2,14.27,14.19,14.24,379741.0
2024-02-01 14:50:00,14.25,14.26,14.23,14.24,256103.0,14.25,14.26,14.23,14.24,256103.0
2024-02-01 14:55:00,14.25,14.27,14.24,14.27,176547.0,14.25,14.27,14.24,14.27,176547.0
2024-02-01 15:00:00,14.27,14.31,14.26,14.31,340687.0,14.27,14.31,14.26,14.31,340687.0
2024-02-01 15:05:00,14.31,14.32,14.26,14.28,305511.0,14.31,14.32,14.26,14.28,305511.0
2024-02-01 15:10:00,14.28,14.28,14.24,14.26,321471.0,14.28,14.28,14.24,14.26,321471.0
2024-02-01 15:15:00,14.26,14.29,14.26,14.29,184875.0,14.26,14.29,14.26,14.29,184875.0
2024-02-01 15:20:00,14.28,14.3,14.27,14.29,320221.0,14.28,14.3,14.27,14.29,320221.0
2024-02-01 15:25:00,14.28,14.3,14.27,14.29,190028.0,14.28,14.3,14.27,14.29,190028.0
2024-02-01 15:30:00,14.29,14.3,14.27,14.29,231955.0,14.29,14.3,14.27,14.29,231955.0
2024-02-01 15:35:00,14.29,14.32,14.28,14.32,475330.0,14.29,14.32,14.28,14.32,475330.0
2024-02-01 15:40:00,14.32,14.35,14.31,14.34,325723.0,14.32,14.35,14.31,14.34,325723.0
2024-02-01 15:45:00,14.35,14.37,14.33,14.34,670773.0,14.35,14.37,14.33,14.34,670773.0
2024-02-01 15:50:00,14.34,14.36,14.31,14.33,1117298.0,14.34,14.36,14.31,14.33,1117298.0
2024-02-01 15:55:00,14.33,14.36,14.32,14.36,1301238.0,14.33,14.36,14.32,14.36,1301238.0
2024-02-02 09:30:00,14.18,14.3,14.13,14.24,902623.0,14.18,14.3,14.13,14.24,902623.0
2024-02-02 09:35:00,14.24,14.33,14.23,14.31,433349.0,14.24,14.33,14.23,14.31,433349.0
2024-02-02 09:40:00,14.32,14.35,14.27,14.29,347787.0,14.32,14.35,14.27,14.29,347787.0
2024-02-02 09:45:00,14.3,14.42,14.3,14.4,617170.0,14.3,14.42,14.3,14.4,617170.0
2024-02-02 09:50:00,14.41,14.44,14.37,14.42,290716.0,14.41,14.44,14.37,14.42,290716.0
2024-02-02 09:55:00,14.43,14.48,14.41,14.48,638610.0,14.43,14.48,14.41,14.48,638610.0
2024-02-02 10:00:00,14.48,14.49,14.42,14.45,444903.0,14.48,14.49,14.42,14.45,444903.0
2024-02-02 10:05:00,14.45,14.5,14.42,14.5,410297.0,14.45,14.5,14.42,14.5,410297.0
2024-02-02 10:10:00,14.5,14.5,14.45,14.47,493679.0,14.5,14.5,14.45,14.47,493679.0
2024-02-02 10:15:00,14.46,14.47,14.41,14.42,379996.0,14.46,14.47,14.41,14.42,379996.0
2024-02-02 10:20:00,14.42,14.49,14.4,14.48,349337.0,14.42,14.49,14.4,14.48,349337.0
2024-02-02 10:25:00,14.48,14.49,14.43,14.46,521869.0,14.48,14.49,14.43,14.46,521869.0
2024-02-02 10:30:00,14.47,14.51,14.45,14.51,474559.0,14.47,14.51,14.45,14.51,474559.0
2024-02-02 10:35:00,14.51,14.55,14.49,14.53,485944.0,14.51,14.55,14.49,14.53,485944.0
2024-02-02 10:40:00,14.53,14.58,14.53,14.57,495827.0,14.53,14.58,14.53,14.57,495827.0
2024-02-02 10:45:00,14.57,14.61,14.56,14.57,554051.0,14.57,14.61,14.56,14.57,554051.0
2024-02-02 10:50:00,14.57,14.58,14.52,14.53,499425.0,14.57,14.58,14.52,14.53,499425.0
2024-02-02 10:55:00,14.52,14.6,14.5,14.58,589302.0,14.52,14.6,14.5,14.58,589302.0
2024-02-02 11:00:00,14.58,14.6,14.54,14.57,475425.0,14.58,14.6,14.54,14.57,475425.0
2024-02-02 11:05:00,14.57,14.59,14.56,14.58,342504.0,14.57,14.59,14.56,14.58,342504.0
2024-02-02 11:10:00,14.58,14.59,14.56,14.58,383180.0,14.58,14.59,14.56,14.58,383180.0
2024-02-02 11:15:00,14.58,14.59,14.57,14.59,170014.0,14.58,14.59,14.57,14.59,170014.0
2024-02-02 11:20:00,14.59,14.59,14.55,14.57,230097.0,14.59,14.59,14.55,14.57,230097.0
2024-02-02 11:25:00,14.57,14.61,14.56,14.6,481990.0,14.57,14.61,14.56,14.6,481990.0
2024-02-02 11:30:00,14.6,14.65,14.59,14.63,615859.0,14.6,14.65,14.59,14.63,615859.0
2024-02-02 11:35:00,14.62,14.64,14.6,14.64,282189.0,14.62,14.64,14.6,14.64,282189.0
2024-02-02 11:40:00,14.64,14.65,14.63,14.64,198185.0,14.64,14.65,14.63,14.64,198185.0
2024-02-02 11:45:00,14.64,14.67,14.62,14.67,456125.0,14.64,14.67,14.62,14.67,456125.0
2024-02-02 11:50:00,14.67,14.67,14.62,14.64,311479.0,14.67,14.67,14.62,14.64,311479.0
2024-02-02 11:55:00,14.64,14.65,14.61,14.62,462783.0,14.64,14.65,14.61,14.62,462783.0
2024-02-02 12:00:00,14.62,14.64,14.61,14.64,366837.0,14.62,14.64,14.61,14.64,366837.0
2024-02-02 12:05:00,14.64,14.64,14.59,14.59,280107.0,14.64,14.64,14.59,14.59,280107.0
2024-02-02 12:10:00,14.59,14.61,14.56,14.58,287778.0,14.59,14.61,14.56,14.58,287778.0
2024-02-02 12:15:00,14.58,14.6,14.55,14.56,281485.0,14.58,14.6,14.55,14.56,281485.0
2024-02-02 12:20:00,14.56,14.59,14.54,14.59,312749.0,14.56,14.59,14.54,14.59,312749.0
2024-02-02 12:25:00,14.59,14.6,14.56,14.59,471067.0,14.59,14.6,14.56,14.59,471067.0
2024-02-02 12:30:00,14.59,14.6,14.57,14.58,214233.0,14.59,14.6,14.57,14.58,214233.0
2024-02-02 12:35:00,14.58,14.6,14.56,14.6,279152.0,14.58,14.6,14.56,14.6,279152.0
2024-02-02 12:40:00,14.6,14.6,14.52,14.54,332615.0,14.6,14.6,14.52,14.54,332615.0
2024-02-02 12:45:00,14.54,14.55,14.51,14.52,511660.0,14.54,14.55,14.51,14.52,511660.0
2024-02-02 12:50:00,14.52,14.53,14.47,14.47,386683.0,14.52,14.53,14.47,14.47,386683.0
2024-02-02 12:55:00,14.47,14.54,14.47,14.54,220750.0,14.47,14.54,14.47,14.54,220750.0
2024-02-02 13:00:00,14.54,14.57,14.53,14.54,362305.0,14.54,14.57,14.53,14.54,362305.0
2024-02-02 13:05:00,14.54,14.56,14.53,14.54,207695.0,14.54,14.56,14.53,14.54,207695.0
2024-02-02 13:10:00,14.54,14.56,14.53,14.54,342944.0,14.54,14.56,14.53,14.54,342944.0
2024-02-02 13:15:00,14.54,14.58,14.54,14.56,237524.0,14.54,14.58,14.54,14.56,237524.0
2024-02-02 13:20:00,14.55,14.57,14.54,14.56,251853.0,14.55,14.57,14.54,14.56,251853.0
2024-02-02 13:25:00,14.56,14.57,14.52,14.54,339450.0,14.56,14.57,14.52,14.54,339450.0
2024-02-02 13:30:00,14.54,14.57,14.54,14.57,177320.0,14.54,14.57,14.54,14.57,177320.0
2024-02-02 13:35:00,14.57,14.58,14.55,14.57,208757.0,14.57,14.58,14.55,14.57,208757.0
2024-02-02 13:40:00,14.57,14.59,14.55,14.58,299488.0,14.57,14.59,14.55,14.58,299488.0
2024-02-02 13:45:00,14.58,14.6,14.57,14.58,288831.0,14.58,14.6,14.57,14.58,288831.0
2024-02-02 13:50:00,14.58,14.6,14.57,14.6,235225.0,14.58,14.6,14.57,14.6,235225.0
2024-02-02 13:55:00,14.6,14.6,14.57,14.59,192788.0,14.6,14.6,14.57,14.59,192788.0
2024-02-02 14:00:00,14.59,14.62,14.58,14.6,416088.0,14.59,14.62,14.58,14.6,416088.0
2024-02-02 14:05:00,14.6,14.62,14.59,14.62,196931.0,14.6,14.62,14.59,14.62,196931.0
2024-02-02 14:10:00,14.62,14.65,14.61,14.65,217194.0,14.62,14.65,14.61,14.65,217194.0
2024-02-02 14:15:00,14.65,14.66,14.62,14.63,334048.0,14.65,14.66,14.62,14.63,334048.0
2024-02-02 14:20:00,14.63,14.64,14.6,14.62,289954.0,14.63,14.64,14.6,14.62,289954.0
2024-02-02 14:25:00,14.62,14.63,14.6,14.63,183206.0,14.62,14.63,14.6,14.63,183206.0
2024-02-02 14:30:00,14.63,14.65,14.62,14.64,326812.0,14.63,14.65,14.62,14.64,326812.0
2024-02-02 14:35:00,14.65,14.65,14.63,14.64,281938.0,14.65,14.65,14.63,14.64,281938.0
2024-02-02 14:40:00,14.64,14.65,14.61,14.62,263469.0,14.64,14.65,14.61,14.62,263469.0
2024-02-02 14:45:00,14.63,14.64,14.61,14.64,204660.0,14.63,14.64,14.61,14.64,204660.0
2024-02-02 14:50:00,14.64,14.64,14.61,14.64,241980.0,14.64,14.64,14.61,14.64,241980.0
2024-02-02 14:55:00,14.64,14.66,14.63,14.65,152307.0,14.64,14.66,14.63,14.65,152307.0
2024-02-02 15:00:00,14.66,14.66,14.62,14.65,260275.0,14.66,14.66,14.62,14.65,260275.0
2024-02-02 15:05:00,14.65,14.66,14.63,14.66,416480.0,14.65,14.66,14.63,14.66,416480.0
2024-02-02 15:10:00,14.66,14.66,14.64,14.64,223225.0,14.66,14.66,14.64,14.64,223225.0
2024-02-02 15:15:00,14.64,14.65,14.63,14.64,199066.0,14.64,14.65,14.63,14.64,199066.0
2024-02-02 15:20:00,14.64,14.66,14.64,14.65,287667.0,14.64,14.66,14.64,14.65,287667.0
2024-02-02 15:25:00,14.65,14.67,14.65,14.67,229953.0,14.65,14.67,14.65,14.67,229953.0
2024-02-02 15:30:00,14.67,14.67,14.64,14.66,434256.0,14.67,14.67,14.64,14.66,434256.0
2024-02-02 15:35:00,14.65,14.66,14.61,14.63,390729.0,14.65,14.66,14.61,14.63,390729.0
2024-02-02 15:40:00,14.63,14.63,14.59,14.6,601650.0,14.63,14.63,14.59,14.6,601650.0
2024-02-02 15:45:00,14.6,14.61,14.58,14.6,777314.0,14.6,14.61,14.58,14.6,777314.0
2024-02-02 15:50:00,14.59,14.61,14.58,14.6,1005196.0,14.59,14.61,14.58,14.6,1005196.0
2024-02-02 15:55:00,14.6,14.62,14.56,14.56,1452101.0,14.6,14.62,14.56,14.56,1452101.0
2024-02-05 09:30:00,14.36,14.36,14.26,14.3,897866.0,14.36,14.36,14.26,14.3,897866.0
2024-02-05 09:35:00,14.3,14.31,14.21,14.24,576465.0,14.3,14.31,14.21,14.24,576465.0
2024-02-05 09:40:00,14.25,14.28,14.22,14.27,318624.0,14.25,14.28,14.22,14.27,318624.0
2024-02-05 09:45:00,14.28,14.32,14.27,14.28,258126.0,14.28,14.32,14.27,14.28,258126.0
2024-02-05 09:50:00,14.29,14.29,14.23,14.25,257752.0,14.29,14.29,14.23,14.25,257752.0
2024-02-05 09:55:00,14.26,14.27,14.22,14.27,241602.0,14.26,14.27,14.22,14.27,241602.0
2024-02-05 10:00:00,14.27,14.28,14.17,14.2,609991.0,14.27,14.28,14.17,14.2,609991.0
2024-02-05 10:05:00,14.19,14.2,14.11,14.13,680422.0,14.19,14.2,14.11,14.13,680422.0
2024-02-05 10:10:00,14.14,14.18,14.13,14.18,455790.0,14.14,14.18,14.13,14.18,455790.0
2024-02-05 10:15:00,14.18,14.21,14.14,14.2,349902.0,14.18,14.21,14.14,14.2,349902.0
2024-02-05 10:20:00,14.2,14.22,14.17,14.21,247353.0,14.2,14.22,14.17,14.21,247353.0
2024-02-05 10:25:00,14.22,14.22,14.19,14.21,188086.0,14.22,14.22,14.19,14.21,188086.0
2024-02-05 10:30:00,14.21,14.23,14.2,14.22,442801.0,14.21,14.23,14.2,14.22,442801.0
2024-02-05 10:35:00,14.22,14.22,14.2,14.21,198473.0,14.22,14.22,14.2,14.21,198473.0
2024-02-05 10:40:00,14.21,14.21,14.16,14.17,313805.0,14.21,14.21,14.16,14.17,313805.0
2024-02-05 10:45:00,14.17,14.2,14.14,14.19,411576.0,14.17,14.2,14.14,14.19,411576.0
2024-02-05 10:50:00,14.2,14.22,14.19,14.19,291776.0,14.2,14.22,14.19,14.19,291776.0
2024-02-05 10:55:00,14.2,14.25,14.19,14.24,304355.0,14.2,14.25,14.19,14.24,304355.0
2024-02-05 11:00:00,14.25,14.26,14.22,14.26,214331.0,14.25,14.26,14.22,14.26,214331.0
2024-02-05 11:05:00,14.26,14.35,14.26,14.34,514353.0,14.26,14.35,14.26,14.34,514353.0
2024-02-05 11:10:00,14.34,14.39,14.33,14.37,439477.0,14.34,14.39,14.33,14.37,439477.0
2024-02-05 11:15:00,14.38,14.38,14.35,14.36,365376.0,14.38,14.38,14.35,14.36,365376.0
2024-02-05 11:20:00,14.36,14.36,14.32,14.33,413279.0,14.36,14.36,14.32,14.33,413279.0
2024-02-05 11:25:00,14.32,14.36,14.32,14.35,454032.0,14.32,14.36,14.32,14.35,454032.0
2024-02-05 11:30:00,14.35,14.39,14.34,14.38,390424.0,14.35,14.39,14.34,14.38,390424.0
2024-02-05 11:35:00,14.38,14.38,14.35,14.37,233266.0,14.38,14.38,14.35,14.37,233266.0
2024-02-05 11:40:00,14.37,14.39,14.35,14.39,320597.0,14.37,14.39,14.35,14.39,320597.0
2024-02-05 11:45:00,14.39,14.39,14.35,14.36,415415.0,14.39,14.39,14.35,14.36,415415.0
2024-02-05 11:50:00,14.36,14.37,14.35,14.36,114986.0,14.36,14.37,14.35,14.36,114986.0
2024-02-05 11:55:00,14.36,14.37,14.33,14.34,239792.0,14.36,14.37,14.33,14.34,239792.0
2024-02-05 12:00:00,14.34,14.35,14.31,14.35,287425.0,14.34,14.35,14.31,14.35,287425.0
2024-02-05 12:05:00,14.35,14.36,14.34,14.35,247957.0,14.35,14.36,14.34,14.35,247957.0
2024-02-05 12:10:00,14.35,14.36,14.34,14.34,225505.0,14.35,14.36,14.34,14.34,225505.0
2024-02-05 12:15:00,14.35,14.35,14.33,14.33,71504.0,14.35,14.35,14.33,14.33,71504.0
2024-02-05 12:20:00,14.34,14.34,14.31,14.32,261607.0,14.34,14.34,14.31,14.32,261607.0
2024-02-05 12:25:00,14.33,14.34,14.32,14.33,170244.0,14.33,14.34,14.32,14.33,170244.0
2024-02-05 12:30:00,14.33,14.36,14.32,14.33,236879.0,14.33,14.36,14.32,14.33,236879.0
2024-02-05 12:35:00,14.33,14.38,14.32,14.37,266528.0,14.33,14.38,14.32,14.37,266528.0
2024-02-05 12:40:00,14.37,14.37,14.34,14.35,374736.0,14.37,14.37,14.34,14.35,374736.0
2024-02-05 12:45:00,14.35,14.35,14.3,14.31,183134.0,14.35,14.35,14.3,14.31,183134.0
2024-02-05 12:50:00,14.31,14.32,14.29,14.32,254425.0,14.31,14.32,14.29,14.32,254425.0
2024-02-05 12:55:00,14.32,14.34,14.31,14.34,230707.0,14.32,14.34,14.31,14.34,230707.0
2024-02-05 13:00:00,14.34,14.34,14.3,14.31,222191.0,14.34,14.34,14.3,14.31,222191.0
2024-02-05 13:05:00,14.31,14.33,14.31,14.32,198952.0,14.31,14.33,14.31,14.32,198952.0
2024-02-05 13:10:00,14.33,14.33,14.3,14.31,229034.0,14.33,14.33,14.3,14.31,229034.0
2024-02-05 13:15:00,14.31,14.33,14.3,14.33,172291.0,14.31,14.33,14.3,14.33,172291.0
2024-02-05 13:20:00,14.33,14.33,14.28,14.29,302176.0,14.33,14.33,14.28,14.29,302176.0
2024-02-05 13:25:00,14.29,14.29,14.27,14.27,317165.0,14.29,14.29,14.27,14.27,317165.0
2024-02-05 13:30:00,14.28,14.29,14.26,14.27,122356.0,14.28,14.29,14.26,14.27,122356.0
2024-02-05 13:35:00,14.27,14.28,14.26,14.28,82984.0,14.27,14.28,14.26,14.28,82984.0
2024-02-05 13:40:00,14.28,14.29,14.26,14.28,147529.0,14.28,14.29,14.26,14.28,147529.0
2024-02-05 13:45:00,14.28,14.3,14.27,14.29,103830.0,14.28,14.3,14.27,14.29,103830.0
2024-02-05 13:50:00,14.29,14.29,14.26,14.27,131804.0,14.29,14.29,14.26,14.27,131804.0
2024-02-05 13:55:00,14.27,14.28,14.26,14.28,123832.0,14.27,14.28,14.26,14.28,123832.0
2024-02-05 14:00:00,14.28,14.28,14.26,14.28,167783.0,14.28,14.28,14.26,14.28,167783.0
2024-02-05 14:05:00,14.28,14.29,14.26,14.26,336689.0,14.28,14.29,14.26,14.26,336689.0
2024-02-05 14:10:00,14.27,14.28,14.26,14.27,132309.0,14.27,14.28,14.26,14.27,132309.0
2024-02-05 14:15:00,14.27,14.29,14.26,14.29,187990.0,14.27,14.29,14.26,14.29,187990.0
2024-02-05 14:20:00,14.29,14.3,14.28,14.29,137787.0,14.29,14.3,14.28,14.29,137787.0
2024-02-05 14:25:00,14.29,14.32,14.29,14.31,170033.0,14.29,14.32,14.29,14.31,170033.0
2024-02-05 14:30:00,14.31,14.33,14.3,14.31,223706.0,14.31,14.33,14.3,14.31,223706.0
2024-02-05 14:35:00,14.31,14.32,14.29,14.29,353015.0,14.31,14.32,14.29,14.29,353015.0
2024-02-05 14:40:00,14.3,14.31,14.29,14.3,173990.0,14.3,14.31,14.29,14.3,173990.0
2024-02-05 14:45:00,14.31,14.33,14.3,14.32,159990.0,14.31,14.33,14.3,14.32,159990.0
2024-02-05 14:50:00,14.32,14.33,14.3,14.33,103962.0,14.32,14.33,14.3,14.33,103962.0
2024-02-05 14:55:00,14.33,14.33,14.31,14.33,176288.0,14.33,14.33,14.31,14.33,176288.0
2024-02-05 15:00:00,14.33,14.34,14.31,14.33,96341.0,14.33,14.34,14.31,14.33,96341.0
2024-02-05 15:05:00,14.32,14.33,14.31,14.32,131098.0,14.32,14.33,14.31,14.32,131098.0
2024-02-05 15:10:00,14.32,14.32,14.3,14.31,251266.0,14.32,14.32,14.3,14.31,251266.0
2024-02-05 15:15:00,14.31,14.34,14.3,14.34,132582.0,14.31,14.34,14.3,14.34,132582.0
2024-02-05 15:20:00,14.34,14.35,14.32,14.34,339270.0,14.34,14.35,14.32,14.34,339270.0
2024-02-05 15:25:00,14.34,14.36,14.33,14.35,233698.0,14.34,14.36,14.33,14.35,233698.0
2024-02-05 15:30:00,14.35,14.35,14.33,14.34,265660.0,14.35,14.35,14.33,14.34,265660.0
2024-02-05 15:35:00,14.34,14.35,14.27,14.29,511114.0,14.34,14.35,14.27,14.29,511114.0
2024-02-05 15:40:00,14.29,14.29,14.25,14.26,396632.0,14.29,14.29,14.25,14.26,396632.0
2024-02-05 15:45:00,14.25,14.28,14.23,14.23,456452.0,14.25,14.28,14.23,14.23,456452.0
2024-02-05 15:50:00,14.24,14.3,14.24,14.29,708748.0,14.24,14.3,14.24,14.29,708748.0
2024-02-05 15:55:00,14.29,14.3,14.26,14.27,966016.0,14.29,14.3,14.26,14.27,966016.0
2024-02-06 09:30:00,14.24,14.34,14.2,14.33,505995.0,14.24,14.34,14.2,14.33,505995.0
2024-02-06 09:35:00,14.33,14.46,14.31,14.45,475435.0,14.33,14.46,14.31,14.45,475435.0
2024-02-06 09:40:00,14.45,14.52,14.44,14.52,452549.0,14.45,14.52,14.44,14.52,452549.0
2024-02-06 09:45:00,14.52,14.55,14.45,14.49,393117.0,14.52,14.55,14.45,14.49,393117.0
2024-02-06 09:50:00,14.49,14.56,14.47,14.54,383875.0,14.49,14.56,14.47,14.54,383875.0
2024-02-06 09:55:00,14.55,14.57,14.5,14.52,447691.0,14.55,14.57,14.5,14.52,447691.0
2024-02-06 10:00:00,14.52,14.57,14.5,14.54,633041.0,14.52,14.57,14.5,14.54,633041.0
2024-02-06 10:05:00,14.54,14.59,14.52,14.59,529507.0,14.54,14.59,14.52,14.59,529507.0
2024-02-06 10:10:00,14.58,14.59,14.53,14.57,354752.0,14.58,14.59,14.53,14.57,354752.0
2024-02-06 10:15:00,14.57,14.65,14.56,14.64,485162.0,14.57,14.65,14.56,14.64,485162.0
2024-02-06 10:20:00,14.64,14.65,14.61,14.63,448964.0,14.64,14.65,14.61,14.63,448964.0
2024-02-06 10:25:00,14.64,14.65,14.6,14.61,392979.0,14.64,14.65,14.6,14.61,392979.0
2024-02-06 10:30:00,14.62,14.75,14.61,14.71,702801.0,14.62,14.75,14.61,14.71,702801.0
2024-02-06 10:35:00,14.72,14.74,14.71,14.73,265473.0,14.72,14.74,14.71,14.73,265473.0
2024-02-06 10:40:00,14.73,14.73,14.69,14.72,198638.0,14.73,14.73,14.69,14.72,198638.0
2024-02-06 10:45:00,14.72,14.77,14.71,14.76,475214.0,14.72,14.77,14.71,14.76,475214.0
2024-02-06 10:50:00,14.76,14.8,14.75,14.79,615035.0,14.76,14.8,14.75,14.79,615035.0
2024-02-06 10:55:00,14.79,14.84,14.79,14.84,854151.0,14.79,14.84,14.79,14.84,854151.0
2024-02-06 11:00:00,14.84,14.86,14.79,14.81,823928.0,14.84,14.86,14.79,14.81,823928.0
2024-02-06 11:05:00,14.81,14.85,14.79,14.79,369323.0,14.81,14.85,14.79,14.79,369323.0
2024-02-06 11:10:00,14.79,14.84,14.77,14.79,520116.0,14.79,14.84,14.77,14.79,520116.0
2024-02-06 11:15:00,14.79,14.81,14.75,14.75,701440.0,14.79,14.81,14.75,14.75,701440.0
2024-02-06 11:20:00,14.76,14.82,14.74,14.82,444053.0,14.76,14.82,14.74,14.82,444053.0
2024-02-06 11:25:00,14.82,14.82,14.78,14.8,210457.0,14.82,14.82,14.78,14.8,210457.0
2024-02-06 11:30:00,14.8,14.82,14.79,14.81,223262.0,14.8,14.82,14.79,14.81,223262.0
2024-02-06 11:35:00,14.81,14.82,14.78,14.81,323894.0,14.81,14.82,14.78,14.81,323894.0
2024-02-06 11:40:00,14.81,14.81,14.76,14.76,359983.0,14.81,14.81,14.76,14.76,359983.0
2024-02-06 11:45:00,14.76,14.79,14.74,14.78,373265.0,14.76,14.79,14.74,14.78,373265.0
2024-02-06 11:50:00,14.78,14.79,14.76,14.79,300652.0,14.78,14.79,14.76,14.79,300652.0
2024-02-06 11:55:00,14.79,14.82,14.77,14.81,275211.0,14.79,14.82,14.77,14.81,275211.0
2024-02-06 12:00:00,14.81,14.84,14.8,14.83,287915.0,14.81,14.84,14.8,14.83,287915.0
2024-02-06 12:05:00,14.83,14.83,14.77,14.79,355765.0,14.83,14.83,14.77,14.79,355765.0
2024-02-06 12:10:00,14.79,14.8,14.77,14.77,254320.0,14.79,14.8,14.77,14.77,254320.0
2024-02-06 12:15:00,14.77,14.8,14.76,14.79,317165.0,14.77,14.8,14.76,14.79,317165.0
2024-02-06 12:20:00,14.78,14.85,14.78,14.84,385030.0,14.78,14.85,14.78,14.84,385030.0
2024-02-06 12:25:00,14.85,14.91,14.84,14.9,587974.0,14.85,14.91,14.84,14.9,587974.0
2024-02-06 12:30:00,14.9,14.93,14.88,14.93,618154.0,14.9,14.93,14.88,14.93,618154.0
2024-02-06 12:35:00,14.93,14.93,14.88,14.89,379157.0,14.93,14.93,14.88,14.89,379157.0
2024-02-06 12:40:00,14.89,14.91,14.87,14.91,246110.0,14.89,14.91,14.87,14.91,246110.0
2024-02-06 12:45:00,14.91,14.91,14.87,14.9,389893.0,14.91,14.91,14.87,14.9,389893.0
2024-02-06 12:50:00,14.89,14.9,14.87,14.89,295928.0,14.89,14.9,14.87,14.89,295928.0
2024-02-06 12:55:00,14.89,14.92,14.88,14.91,337110.0,14.89,14.92,14.88,14.91,337110.0
2024-02-06 13:00:00,14.91,14.93,14.9,14.92,360856.0,14.91,14.93,14.9,14.92,360856.0
2024-02-06 13:05:00,14.93,14.93,14.88,14.9,444177.0,14.93,14.93,14.88,14.9,444177.0
2024-02-06 13:10:00,14.9,14.9,14.82,14.84,598537.0,14.9,14.9,14.82,14.84,598537.0
2024-02-06 13:15:00,14.84,14.87,14.83,14.84,356515.0,14.84,14.87,14.83,14.84,356515.0
2024-02-06 13:20:00,14.84,14.87,14.81,14.86,388804.0,14.84,14.87,14.81,14.86,388804.0
2024-02-06 13:25:00,14.86,14.87,14.84,14.87,351344.0,14.86,14.87,14.84,14.87,351344.0
2024-02-06 13:30:00,14.86,14.9,14.86,14.9,272271.0,14.86,14.9,14.86,14.9,272271.0
2024-02-06 13:35:00,14.9,14.91,14.89,14.9,141360.0,14.9,14.91,14.89,14.9,141360.0
2024-02-06 13:40:00,14.9,14.93,14.89,14.92,432528.0,14.9,14.93,14.89,14.92,432528.0
2024-02-06 13:45:00,14.93,14.95,14.92,14.95,339636.0,14.93,14.95,14.92,14.95,339636.0
2024-02-06 13:50:00,14.95,14.95,14.91,14.92,231641.0,14.95,14.95,14.91,14.92,231641.0
2024-02-06 13:55:00,14.93,14.94,14.91,14.92,222858.0,14.93,14.94,14.91,14.92,222858.0
2024-02-06 14:00:00,14.92,14.92,14.88,14.92,356807.0,14.92,14.92,14.88,14.92,356807.0
2024-02-06 14:05:00,14.92,14.92,14.88,14.91,289688.0,14.92,14.92,14.88,14.91,289688.0
2024-02-06 14:10:00,14.91,14.91,14.88,14.89,363241.0,14.91,14.91,14.88,14.89,363241.0
2024-02-06 14:15:00,14.88,14.91,14.87,14.91,258273.0,14.88,14.91,14.87,14.91,258273.0
2024-02-06 14:20:00,14.9,14.93,14.9,14.92,241989.0,14.9,14.93,14.9,14.92,241989.0
2024-02-06 14:25:00,14.92,14.94,14.91,14.93,241451.0,14.92,14.94,14.91,14.93,241451.0
2024-02-06 14:30:00,14.93,14.93,14.91,14.93,146850.0,14.93,14.93,14.91,14.93,146850.0
2024-02-06 14:35:00,14.93,14.94,14.92,14.94,221646.0,14.93,14.94,14.92,14.94,221646.0
2024-02-06 14:40:00,14.94,14.94,14.91,14.92,219159.0,14.94,14.94,14.91,14.92,219159.0
2024-02-06 14:45:00,14.92,14.92,14.89,14.92,390732.0,14.92,14.92,14.89,14.92,390732.0
2024-02-06 14:50:00,14.92,14.93,14.88,14.89,239385.0,14.92,14.93,14.88,14.89,239385.0
2024-02-06 14:55:00,14.89,14.91,14.88,14.9,229510.0,14.89,14.91,14.88,14.9,229510.0
2024-02-06 15:00:00,14.9,14.91,14.89,14.91,216860.0,14.9,14.91,14.89,14.91,216860.0
2024-02-06 15:05:00,14.91,14.92,14.87,14.88,386076.0,14.91,14.92,14.87,14.88,386076.0
2024-02-06 15:10:00,14.88,14.89,14.86,14.87,283970.0,14.88,14.89,14.86,14.87,283970.0
2024-02-06 15:15:00,14.87,14.88,14.85,14.88,155252.0,14.87,14.88,14.85,14.88,155252.0
2024-02-06 15:20:00,14.88,14.9,14.87,14.88,418217.0,14.88,14.9,14.87,14.88,418217.0
2024-02-06 15:25:00,14.88,14.92,14.87,14.91,385013.0,14.88,14.92,14.87,14.91,385013.0
2024-02-06 15:30:00,14.91,14.91,14.88,14.9,498139.0,14.91,14.91,14.88,14.9,498139.0
2024-02-06 15:35:00,14.9,14.91,14.88,14.89,403876.0,14.9,14.91,14.88,14.89,403876.0
2024-02-06 15:40:00,14.89,14.91,14.88,14.89,564546.0,14.89,14.91,14.88,14.89,564546.0
2024-02-06 15:45:00,14.89,14.9,14.86,14.88,602328.0,14.89,14.9,14.86,14.88,602328.0
2024-02-06 15:50:00,14.89,14.91,14.87,14.9,894815.0,14.89,14.91,14.87,14.9,894815.0
2024-02-06 15:55:00,14.9,14.92,14.89,14.92,1093571.0,14.9,14.92,14.89,14.92,1093571.0
2024-02-07 09:30:00,14.92,15.02,14.9,15.02,1091092.0,14.92,15.02,14.9,15.02,1091092.0
2024-02-07 09:35:00,15.02,15.03,14.9,14.93,536922.0,15.02,15.03,14.9,14.93,536922.0
2024-02-07 09:40:00,14.92,14.94,14.86,14.88,278349.0,14.92,14.94,14.86,14.88,278349.0
2024-02-07 09:45:00,14.88,14.91,14.8,14.82,347322.0,14.88,14.91,14.8,14.82,347322.0
2024-02-07 09:50:00,14.82,14.83,14.77,14.79,216173.0,14.82,14.83,14.77,14.79,216173.0
2024-02-07 09:55:00,14.79,14.84,14.78,14.83,191428.0,14.79,14.84,14.78,14.83,191428.0
2024-02-07 10:00:00,14.83,14.83,14.75,14.77,358823.0,14.83,14.83,14.75,14.77,358823.0
2024-02-07 10:05:00,14.76,14.82,14.76,14.8,274823.0,14.76,14.82,14.76,14.8,274823.0
2024-02-07 10:10:00,14.8,14.86,14.8,14.83,292107.0,14.8,14.86,14.8,14.83,292107.0
2024-02-07 10:15:00,14.84,14.86,14.8,14.83,347124.0,14.84,14.86,14.8,14.83,347124.0
2024-02-07 10:20:00,14.82,14.82,14.75,14.77,352663.0,14.82,14.82,14.75,14.77,352663.0
2024-02-07 10:25:00,14.78,14.85,14.77,14.84,338149.0,14.78,14.85,14.77,14.84,338149.0
2024-02-07 10:30:00,14.84,14.86,14.81,14.82,446074.0,14.84,14.86,14.81,14.82,446074.0
2024-02-07 10:35:00,14.82,14.83,14.75,14.76,423323.0,14.82,14.83,14.75,14.76,423323.0
2024-02-07 10:40:00,14.76,14.79,14.75,14.77,485077.0,14.76,14.79,14.75,14.77,485077.0
2024-02-07 10:45:00,14.77,14.79,14.76,14.78,252268.0,14.77,14.79,14.76,14.78,252268.0
2024-02-07 10:50:00,14.78,14.82,14.77,14.79,553484.0,14.78,14.82,14.77,14.79,553484.0
2024-02-07 10:55:00,14.8,14.8,14.73,14.75,584058.0,14.8,14.8,14.73,14.75,584058.0
2024-02-07 11:00:00,14.75,14.75,14.72,14.73,512142.0,14.75,14.75,14.72,14.73,512142.0
2024-02-07 11:05:00,14.73,14.75,14.71,14.73,450658.0,14.73,14.75,14.71,14.73,450658.0
2024-02-07 11:10:00,14.73,14.79,14.73,14.78,534940.0,14.73,14.79,14.73,14.78,534940.0
2024-02-07 11:15:00,14.79,14.82,14.77,14.78,499818.0,14.79,14.82,14.77,14.78,499818.0
2024-02-07 11:20:00,14.78,14.78,14.74,14.76,301446.0,14.78,14.78,14.74,14.76,301446.0
2024-02-07 11:25:00,14.76,14.79,14.74,14.77,407018.0,14.76,14.79,14.74,14.77,407018.0
2024-02-07 11:30:00,14.77,14.78,14.76,14.76,168498.0,14.77,14.78,14.76,14.76,168498.0
2024-02-07 11:35:00,14.77,14.78,14.75,14.76,310719.0,14.77,14.78,14.75,14.76,310719.0
2024-02-07 11:40:00,14.77,14.81,14.76,14.8,353247.0,14.77,14.81,14.76,14.8,353247.0
2024-02-07 11:45:00,14.8,14.82,14.77,14.77,340013.0,14.8,14.82,14.77,14.77,340013.0
2024-02-07 11:50:00,14.78,14.86,14.77,14.85,843261.0,14.78,14.86,14.77,14.85,843261.0
2024-02-07 11:55:00,14.85,14.87,14.82,14.86,440181.0,14.85,14.87,14.82,14.86,440181.0
2024-02-07 12:00:00,14.86,14.87,14.84,14.86,337653.0,14.86,14.87,14.84,14.86,337653.0
2024-02-07 12:05:00,14.86,14.88,14.83,14.86,440954.0,14.86,14.88,14.83,14.86,440954.0
2024-02-07 12:10:00,14.86,14.86,14.81,14.82,583086.0,14.86,14.86,14.81,14.82,583086.0
2024-02-07 12:15:00,14.83,14.84,14.8,14.81,332088.0,14.83,14.84,14.8,14.81,332088.0
2024-02-07 12:20:00,14.82,14.82,14.8,14.82,291520.0,14.82,14.82,14.8,14.82,291520.0
2024-02-07 12:25:00,14.82,14.84,14.8,14.83,421534.0,14.82,14.84,14.8,14.83,421534.0
2024-02-07 12:30:00,14.83,14.86,14.83,14.84,282592.0,14.83,14.86,14.83,14.84,282592.0
2024-02-07 12:35:00,14.84,14.86,14.83,14.85,187875.0,14.84,14.86,14.83,14.85,187875.0
2024-02-07 12:40:00,14.85,14.86,14.83,14.86,182977.0,14.85,14.86,14.83,14.86,182977.0
2024-02-07 12:45:00,14.85,14.86,14.84,14.84,358359.0,14.85,14.86,14.84,14.84,358359.0
2024-02-07 12:50:00,14.85,14.88,14.84,14.88,232172.0,14.85,14.88,14.84,14.88,232172.0
2024-02-07 12:55:00,14.88,14.88,14.86,14.88,206462.0,14.88,14.88,14.86,14.88,206462.0
2024-02-07 13:00:00,14.88,14.93,14.87,14.89,548230.0,14.88,14.93,14.87,14.89,548230.0
2024-02-07 13:05:00,14.89,14.91,14.88,14.91,341782.0,14.89,14.91,14.88,14.91,341782.0
2024-02-07 13:10:00,14.9,14.92,14.88,14.89,307232.0,14.9,14.92,14.88,14.89,307232.0
2024-02-07 13:15:00,14.88,14.92,14.88,14.89,294311.0,14.88,14.92,14.88,14.89,294311.0
2024-02-07 13:20:00,14.89,14.9,14.88,14.88,180790.0,14.89,14.9,14.88,14.88,180790.0
2024-02-07 13:25:00,14.89,14.92,14.87,14.91,348224.0,14.89,14.92,14.87,14.91,348224.0
2024-02-07 13:30:00,14.9,14.92,14.88,14.9,522977.0,14.9,14.92,14.88,14.9,522977.0
2024-02-07 13:35:00,14.89,14.9,14.88,14.9,229406.0,14.89,14.9,14.88,14.9,229406.0
2024-02-07 13:40:00,14.9,14.9,14.86,14.88,184182.0,14.9,14.9,14.86,14.88,184182.0
2024-02-07 13:45:00,14.88,14.89,14.85,14.89,222816.0,14.88,14.89,14.85,14.89,222816.0
2024-02-07 13:50:00,14.89,14.9,14.88,14.9,129900.0,14.89,14.9,14.88,14.9,129900.0
2024-02-07 13:55:00,14.9,14.9,14.88,14.89,121571.0,14.9,14.9,14.88,14.89,121571.0
2024-02-07 14:00:00,14.89,14.92,14.88,14.92,255676.0,14.89,14.92,14.88,14.92,255676.0
2024-02-07 14:05:00,14.92,14.94,14.9,14.93,306096.0,14.92,14.94,14.9,14.93,306096.0
2024-02-07 14:10:00,14.93,14.95,14.91,14.94,325168.0,14.93,14.95,14.91,14.94,325168.0
2024-02-07 14:15:00,14.94,14.95,14.89,14.91,420030.0,14.94,14.95,14.89,14.91,420030.0
2024-02-07 14:20:00,14.91,14.92,14.9,14.92,142063.0,14.91,14.92,14.9,14.92,142063.0
2024-02-07 14:25:00,14.92,14.92,14.9,14.91,134824.0,14.92,14.92,14.9,14.91,134824.0
2024-02-07 14:30:00,14.92,14.92,14.9,14.92,143123.0,14.92,14.92,14.9,14.92,143123.0
2024-02-07 14:35:00,14.92,14.93,14.91,14.93,178026.0,14.92,14.93,14.91,14.93,178026.0
2024-02-07 14:40:00,14.93,14.95,14.92,14.94,165427.0,14.93,14.95,14.92,14.94,165427.0
2024-02-07 14:45:00,14.94,14.96,14.92,14.95,232687.0,14.94,14.96,14.92,14.95,232687.0
2024-02-07 14:50:00,14.94,14.96,14.94,14.95,169411.0,14.94,14.96,14.94,14.95,169411.0
2024-02-07 14:55:00,14.95,14.96,14.94,14.96,173065.0,14.95,14.96,14.94,14.96,173065.0
2024-02-07 15:00:00,14.95,14.96,14.93,14.94,174133.0,14.95,14.96,14.93,14.94,174133.0
2024-02-07 15:05:00,14.94,14.95,14.92,14.93,207282.0,14.94,14.95,14.92,14.93,207282.0
2024-02-07 15:10:00,14.93,14.94,14.92,14.93,198964.0,14.93,14.94,14.92,14.93,198964.0
2024-02-07 15:15:00,14.93,14.94,14.9,14.93,301843.0,14.93,14.94,14.9,14.93,301843.0
2024-02-07 15:20:00,14.93,14.93,14.9,14.91,312806.0,14.93,14.93,14.9,14.91,312806.0
2024-02-07 15:25:00,14.91,14.92,14.9,14.92,241621.0,14.91,14.92,14.9,14.92,241621.0
2024-02-07 15:30:00,14.92,14.92,14.88,14.89,357067.0,14.92,14.92,14.88,14.89,357067.0
2024-02-07 15:35:00,14.88,14.9,14.87,14.88,195332.0,14.88,14.9,14.87,14.88,195332.0
2024-02-07 15:40:00,14.88,14.89,14.85,14.87,470228.0,14.88,14.89,14.85,14.87,470228.0
2024-02-07 15:45:00,14.87,14.88,14.85,14.87,459618.0,14.87,14.88,14.85,14.87,459618.0
2024-02-07 15:50:00,14.87,14.89,14.86,14.89,995158.0,14.87,14.89,14.86,14.89,995158.0
2024-02-07 15:55:00,14.89,14.92,14.88,14.9,940106.0,14.89,14.92,14.88,14.9,940106.0
2024-02-08 09:30:00,14.92,14.99,14.78,14.79,779595.0,14.92,14.99,14.78,14.79,779595.0
2024-02-08 09:35:00,14.78,14.83,14.78,14.83,282204.0,14.78,14.83,14.78,14.83,282204.0
2024-02-08 09:40:00,14.82,14.84,14.77,14.79,354646.0,14.82,14.84,14.77,14.79,354646.0
2024-02-08 09:45:00,14.79,14.83,14.77,14.77,245775.0,14.79,14.83,14.77,14.77,245775.0
2024-02-08 09:50:00,14.78,14.84,14.77,14.83,237200.0,14.78,14.84,14.77,14.83,237200.0
2024-02-08 09:55:00,14.82,14.84,14.81,14.82,134338.0,14.82,14.84,14.81,14.82,134338.0
2024-02-08 10:00:00,14.82,14.82,14.76,14.77,287330.0,14.82,14.82,14.76,14.77,287330.0
2024-02-08 10:05:00,14.78,14.82,14.77,14.78,250573.0,14.78,14.82,14.77,14.78,250573.0
2024-02-08 10:10:00,14.78,14.79,14.73,14.74,454377.0,14.78,14.79,14.73,14.74,454377.0
2024-02-08 10:15:00,14.74,14.8,14.72,14.79,340785.0,14.74,14.8,14.72,14.79,340785.0
2024-02-08 10:20:00,14.79,14.8,14.73,14.74,352302.0,14.79,14.8,14.73,14.74,352302.0
2024-02-08 10:25:00,14.74,14.8,14.73,14.77,252725.0,14.74,14.8,14.73,14.77,252725.0
2024-02-08 10:30:00,14.78,14.84,14.77,14.83,375924.0,14.78,14.84,14.77,14.83,375924.0
2024-02-08 10:35:00,14.83,14.84,14.76,14.78,325271.0,14.83,14.84,14.76,14.78,325271.0
2024-02-08 10:40:00,14.78,14.78,14.74,14.75,371714.0,14.78,14.78,14.74,14.75,371714.0
2024-02-08 10:45:00,14.76,14.77,14.72,14.73,318243.0,14.76,14.77,14.72,14.73,318243.0
2024-02-08 10:50:00,14.73,14.73,14.66,14.67,534146.0,14.73,14.73,14.66,14.67,534146.0
2024-02-08 10:55:00,14.66,14.7,14.65,14.7,388417.0,14.66,14.7,14.65,14.7,388417.0
2024-02-08 11:00:00,14.7,14.72,14.68,14.69,266913.0,14.7,14.72,14.68,14.69,266913.0
2024-02-08 11:05:00,14.69,14.7,14.67,14.7,280784.0,14.69,14.7,14.67,14.7,280784.0
2024-02-08 11:10:00,14.7,14.75,14.69,14.75,224860.0,14.7,14.75,14.69,14.75,224860.0
2024-02-08 11:15:00,14.74,14.76,14.72,14.72,297938.0,14.74,14.76,14.72,14.72,297938.0
2024-02-08 11:20:00,14.73,14.75,14.72,14.74,226214.0,14.73,14.75,14.72,14.74,226214.0
2024-02-08 11:25:00,14.74,14.74,14.71,14.73,186384.0,14.74,14.74,14.71,14.73,186384.0
2024-02-08 11:30:00,14.72,14.73,14.67,14.69,259685.0,14.72,14.73,14.67,14.69,259685.0
2024-02-08 11:35:00,14.69,14.7,14.68,14.69,174029.0,14.69,14.7,14.68,14.69,174029.0
2024-02-08 11:40:00,14.7,14.71,14.65,14.66,387281.0,14.7,14.71,14.65,14.66,387281.0
2024-02-08 11:45:00,14.65,14.67,14.63,14.66,360528.0,14.65,14.67,14.63,14.66,360528.0
2024-02-08 11:50:00,14.66,14.66,14.6,14.63,310546.0,14.66,14.66,14.6,14.63,310546.0
2024-02-08 11:55:00,14.63,14.65,14.62,14.63,251320.0,14.63,14.65,14.62,14.63,251320.0
2024-02-08 12:00:00,14.63,14.64,14.61,14.62,269085.0,14.63,14.64,14.61,14.62,269085.0
2024-02-08 12:05:00,14.62,14.66,14.61,14.65,306230.0,14.62,14.66,14.61,14.65,306230.0
2024-02-08 12:10:00,14.65,14.68,14.63,14.67,310519.0,14.65,14.68,14.63,14.67,310519.0
2024-02-08 12:15:00,14.68,14.69,14.65,14.68,199307.0,14.68,14.69,14.65,14.68,199307.0
2024-02-08 12:20:00,14.68,14.7,14.66,14.69,218096.0,14.68,14.7,14.66,14.69,218096.0
2024-02-08 12:25:00,14.69,14.7,14.68,14.69,222369.0,14.69,14.7,14.68,14.69,222369.0
2024-02-08 12:30:00,14.7,14.71,14.66,14.68,379032.0,14.7,14.71,14.66,14.68,379032.0
2024-02-08 12:35:00,14.68,14.69,14.65,14.69,354927.0,14.68,14.69,14.65,14.69,354927.0
2024-02-08 12:40:00,14.69,14.71,14.68,14.71,219647.0,14.69,14.71,14.68,14.71,219647.0
2024-02-08 12:45:00,14.71,14.71,14.69,14.69,191970.0,14.71,14.71,14.69,14.69,191970.0
2024-02-08 12:50:00,14.7,14.72,14.69,14.71,236998.0,14.7,14.72,14.69,14.71,236998.0
2024-02-08 12:55:00,14.71,14.71,14.69,14.69,181592.0,14.71,14.71,14.69,14.69,181592.0
2024-02-08 13:00:00,14.7,14.76,14.69,14.74,287213.0,14.7,14.76,14.69,14.74,287213.0
2024-02-08 13:05:00,14.74,14.76,14.73,14.75,317851.0,14.74,14.76,14.73,14.75,317851.0
2024-02-08 13:10:00,14.76,14.79,14.75,14.77,201964.0,14.76,14.79,14.75,14.77,201964.0
2024-02-08 13:15:00,14.77,14.78,14.74,14.76,391510.0,14.77,14.78,14.74,14.76,391510.0
2024-02-08 13:20:00,14.76,14.77,14.73,14.75,250189.0,14.76,14.77,14.73,14.75,250189.0
2024-02-08 13:25:00,14.75,14.78,14.75,14.78,213985.0,14.75,14.78,14.75,14.78,213985.0
2024-02-08 13:30:00,14.77,14.8,14.76,14.79,197717.0,14.77,14.8,14.76,14.79,197717.0
2024-02-08 13:35:00,14.79,14.84,14.79,14.83,285617.0,14.79,14.84,14.79,14.83,285617.0
2024-02-08 13:40:00,14.82,14.85,14.82,14.85,245548.0,14.82,14.85,14.82,14.85,245548.0
2024-02-08 13:45:00,14.85,14.89,14.84,14.88,349375.0,14.85,14.89,14.84,14.88,349375.0
2024-02-08 13:50:00,14.89,14.89,14.86,14.89,202649.0,14.89,14.89,14.86,14.89,202649.0
2024-02-08 13:55:00,14.89,14.9,14.85,14.87,372646.0,14.89,14.9,14.85,14.87,372646.0
2024-02-08 14:00:00,14.86,14.88,14.85,14.85,118816.0,14.86,14.88,14.85,14.85,118816.0
2024-02-08 14:05:00,14.85,14.9,14.85,14.9,418740.0,14.85,14.9,14.85,14.9,418740.0
2024-02-08 14:10:00,14.9,14.94,14.89,14.91,525183.0,14.9,14.94,14.89,14.91,525183.0
2024-02-08 14:15:00,14.91,14.92,14.88,14.91,378891.0,14.91,14.92,14.88,14.91,378891.0
2024-02-08 14:20:00,14.91,14.91,14.87,14.88,238945.0,14.91,14.91,14.87,14.88,238945.0
2024-02-08 14:25:00,14.88,14.89,14.87,14.88,247297.0,14.88,14.89,14.87,14.88,247297.0
2024-02-08 14:30:00,14.88,14.9,14.87,14.9,426057.0,14.88,14.9,14.87,14.9,426057.0
2024-02-08 14:35:00,14.9,14.92,14.87,14.91,387608.0,14.9,14.92,14.87,14.91,387608.0
2024-02-08 14:40:00,14.91,14.92,14.89,14.9,214508.0,14.91,14.92,14.89,14.9,214508.0
2024-02-08 14:45:00,14.91,14.92,14.88,14.91,331509.0,14.91,14.92,14.88,14.91,331509.0
2024-02-08 14:50:00,14.9,14.92,14.89,14.9,164670.0,14.9,14.92,14.89,14.9,164670.0
2024-02-08 14:55:00,14.9,14.91,14.88,14.9,284427.0,14.9,14.91,14.88,14.9,284427.0
2024-02-08 15:00:00,14.91,14.94,14.9,14.92,489043.0,14.91,14.94,14.9,14.92,489043.0
2024-02-08 15:05:00,14.93,14.96,14.92,14.94,381382.0,14.93,14.96,14.92,14.94,381382.0
2024-02-08 15:10:00,14.94,14.96,14.93,14.96,357894.0,14.94,14.96,14.93,14.96,357894.0
2024-02-08 15:15:00,14.96,14.97,14.94,14.96,631564.0,14.96,14.97,14.94,14.96,631564.0
2024-02-08 15:20:00,14.96,14.99,14.95,14.98,359994.0,14.96,14.99,14.95,14.98,359994.0
2024-02-08 15:25:00,14.98,14.98,14.96,14.98,236736.0,14.98,14.98,14.96,14.98,236736.0
2024-02-08 15:30:00,14.97,14.99,14.97,14.99,204433.0,14.97,14.99,14.97,14.99,204433.0
2024-02-08 15:35:00,14.99,14.99,14.98,14.98,221890.0,14.99,14.99,14.98,14.98,221890.0
2024-02-08 15:40:00,14.98,14.99,14.96,14.98,449383.0,14.98,14.99,14.96,14.98,449383.0
2024-02-08 15:45:00,14.98,14.98,14.94,14.95,523517.0,14.98,14.98,14.94,14.95,523517.0
2024-02-08 15:50:00,14.95,14.96,14.93,14.95,895469.0,14.95,14.96,14.93,14.95,895469.0
2024-02-08 15:55:00,14.95,14.97,14.93,14.97,1206662.0,14.95,14.97,14.93,14.97,1206662.0
2024-02-09 09:30:00,15.03,15.18,14.96,15.13,909061.0,15.03,15.18,14.96,15.13,909061.0
2024-02-09 09:35:00,15.13,15.17,15.08,15.08,412500.0,15.13,15.17,15.08,15.08,412500.0
2024-02-09 09:40:00,15.08,15.09,15.02,15.04,197939.0,15.08,15.09,15.02,15.04,197939.0
2024-02-09 09:45:00,15.04,15.05,14.97,14.98,146433.0,15.04,15.05,14.97,14.98,146433.0
2024-02-09 09:50:00,14.98,14.99,14.89,14.92,334034.0,14.98,14.99,14.89,14.92,334034.0
2024-02-09 09:55:00,14.92,14.93,14.85,14.9,262396.0,14.92,14.93,14.85,14.9,262396.0
2024-02-09 10:00:00,14.9,14.91,14.85,14.88,400569.0,14.9,14.91,14.85,14.88,400569.0
2024-02-09 10:05:00,14.88,14.89,14.82,14.89,371541.0,14.88,14.89,14.82,14.89,371541.0
2024-02-09 10:10:00,14.88,14.9,14.86,14.88,274185.0,14.88,14.9,14.86,14.88,274185.0
2024-02-09 10:15:00,14.87,14.88,14.8,14.81,327670.0,14.87,14.88,14.8,14.81,327670.0
2024-02-09 10:20:00,14.81,14.86,14.8,14.85,217495.0,14.81,14.86,14.8,14.85,217495.0
2024-02-09 10:25:00,14.84,14.91,14.83,14.9,263829.0,14.84,14.91,14.83,14.9,263829.0
2024-02-09 10:30:00,14.89,14.9,14.82,14.83,389487.0,14.89,14.9,14.82,14.83,389487.0
2024-02-09 10:35:00,14.83,14.86,14.81,14.85,442698.0,14.83,14.86,14.81,14.85,442698.0
2024-02-09 10:40:00,14.86,14.86,14.77,14.78,665163.0,14.86,14.86,14.77,14.78,665163.0
2024-02-09 10:45:00,14.77,14.81,14.75,14.77,542382.0,14.77,14.81,14.75,14.77,542382.0
2024-02-09 10:50:00,14.78,14.8,14.77,14.79,382816.0,14.78,14.8,14.77,14.79,382816.0
2024-02-09 10:55:00,14.8,14.82,14.77,14.82,265942.0,14.8,14.82,14.77,14.82,265942.0
2024-02-09 11:00:00,14.82,14.83,14.77,14.79,407602.0,14.82,14.83,14.77,14.79,407602.0
2024-02-09 11:05:00,14.79,14.8,14.76,14.79,367738.0,14.79,14.8,14.76,14.79,367738.0
2024-02-09 11:10:00,14.79,14.82,14.79,14.8,312977.0,14.79,14.82,14.79,14.8,312977.0
2024-02-09 11:15:00,14.81,14.81,14.76,14.77,280054.0,14.81,14.81,14.76,14.77,280054.0
2024-02-09 11:20:00,14.78,14.79,14.74,14.74,414249.0,14.78,14.79,14.74,14.74,414249.0
2024-02-09 11:25:00,14.74,14.78,14.73,14.78,510178.0,14.74,14.78,14.73,14.78,510178.0
2024-02-09 11:30:00,14.78,14.78,14.72,14.73,393344.0,14.78,14.78,14.72,14.73,393344.0
2024-02-09 11:35:00,14.74,14.76,14.71,14.75,364331.0,14.74,14.76,14.71,14.75,364331.0
2024-02-09 11:40:00,14.75,14.78,14.74,14.77,513149.0,14.75,14.78,14.74,14.77,513149.0
2024-02-09 11:45:00,14.76,14.78,14.74,14.76,256352.0,14.76,14.78,14.74,14.76,256352.0
2024-02-09 11:50:00,14.76,14.76,14.71,14.71,163807.0,14.76,14.76,14.71,14.71,163807.0
2024-02-09 11:55:00,14.72,14.74,14.71,14.73,322660.0,14.72,14.74,14.71,14.73,322660.0
2024-02-09 12:00:00,14.73,14.77,14.72,14.73,744422.0,14.73,14.77,14.72,14.73,744422.0
2024-02-09 12:05:00,14.74,14.77,14.73,14.75,305393.0,14.74,14.77,14.73,14.75,305393.0
2024-02-09 12:10:00,14.76,14.78,14.75,14.77,403174.0,14.76,14.78,14.75,14.77,403174.0
2024-02-09 12:15:00,14.78,14.78,14.76,14.78,270680.0,14.78,14.78,14.76,14.78,270680.0
2024-02-09 12:20:00,14.77,14.79,14.76,14.77,199726.0,14.77,14.79,14.76,14.77,199726.0
2024-02-09 12:25:00,14.77,14.78,14.75,14.78,390157.0,14.77,14.78,14.75,14.78,390157.0
2024-02-09 12:30:00,14.78,14.8,14.76,14.77,381801.0,14.78,14.8,14.76,14.77,381801.0
2024-02-09 12:35:00,14.77,14.78,14.75,14.78,204855.0,14.77,14.78,14.75,14.78,204855.0
2024-02-09 12:40:00,14.78,14.81,14.77,14.81,330116.0,14.78,14.81,14.77,14.81,330116.0
2024-02-09 12:45:00,14.81,14.84,14.8,14.83,363772.0,14.81,14.84,14.8,14.83,363772.0
2024-02-09 12:50:00,14.83,14.86,14.82,14.86,237699.0,14.83,14.86,14.82,14.86,237699.0
2024-02-09 12:55:00,14.86,14.9,14.85,14.89,333237.0,14.86,14.9,14.85,14.89,333237.0
2024-02-09 13:00:00,14.9,14.92,14.89,14.91,251860.0,14.9,14.92,14.89,14.91,251860.0
2024-02-09 13:05:00,14.91,14.91,14.83,14.83,513444.0,14.91,14.91,14.83,14.83,513444.0
2024-02-09 13:10:00,14.83,14.86,14.83,14.86,251131.0,14.83,14.86,14.83,14.86,251131.0
2024-02-09 13:15:00,14.86,14.87,14.83,14.85,283915.0,14.86,14.87,14.83,14.85,283915.0
2024-02-09 13:20:00,14.85,14.88,14.84,14.88,304948.0,14.85,14.88,14.84,14.88,304948.0
2024-02-09 13:25:00,14.87,14.89,14.86,14.89,209813.0,14.87,14.89,14.86,14.89,209813.0
2024-02-09 13:30:00,14.89,14.89,14.85,14.86,231587.0,14.89,14.89,14.85,14.86,231587.0
2024-02-09 13:35:00,14.86,14.86,14.83,14.86,343097.0,14.86,14.86,14.83,14.86,343097.0
2024-02-09 13:40:00,14.86,14.89,14.85,14.89,278994.0,14.86,14.89,14.85,14.89,278994.0
2024-02-09 13:45:00,14.88,14.89,14.85,14.86,146264.0,14.88,14.89,14.85,14.86,146264.0
2024-02-09 13:50:00,14.86,14.86,14.84,14.85,208022.0,14.86,14.86,14.84,14.85,208022.0
2024-02-09 13:55:00,14.84,14.86,14.84,14.85,107884.0,14.84,14.86,14.84,14.85,107884.0
2024-02-09 14:00:00,14.85,14.86,14.84,14.85,107584.0,14.85,14.86,14.84,14.85,107584.0
2024-02-09 14:05:00,14.85,14.85,14.82,14.83,256713.0,14.85,14.85,14.82,14.83,256713.0
2024-02-09 14:10:00,14.83,14.85,14.82,14.85,115742.0,14.83,14.85,14.82,14.85,115742.0
2024-02-09 14:15:00,14.85,14.85,14.83,14.84,113262.0,14.85,14.85,14.83,14.84,113262.0
2024-02-09 14:20:00,14.84,14.85,14.82,14.82,181468.0,14.84,14.85,14.82,14.82,181468.0
2024-02-09 14:25:00,14.83,14.84,14.82,14.84,106794.0,14.83,14.84,14.82,14.84,106794.0
2024-02-09 14:30:00,14.84,14.85,14.83,14.85,117920.0,14.84,14.85,14.83,14.85,117920.0
2024-02-09 14:35:00,14.85,14.86,14.82,14.86,80957.0,14.85,14.86,14.82,14.86,80957.0
2024-02-09 14:40:00,14.86,14.86,14.83,14.85,246780.0,14.86,14.86,14.83,14.85,246780.0
2024-02-09 14:45:00,14.84,14.87,14.84,14.84,149667.0,14.84,14.87,14.84,14.84,149667.0
2024-02-09 14:50:00,14.85,14.85,14.82,14.83,122670.0,14.85,14.85,14.82,14.83,122670.0
2024-02-09 14:55:00,14.82,14.83,14.79,14.79,233912.0,14.82,14.83,14.79,14.79,233912.0
2024-02-09 15:00:00,14.79,14.8,14.77,14.79,267630.0,14.79,14.8,14.77,14.79,267630.0
2024-02-09 15:05:00,14.79,14.8,14.77,14.79,212984.0,14.79,14.8,14.77,14.79,212984.0
2024-02-09 15:10:00,14.79,14.82,14.78,14.82,195186.0,14.79,14.82,14.78,14.82,195186.0
2024-02-09 15:15:00,14.81,14.82,14.8,14.81,158600.0,14.81,14.82,14.8,14.81,158600.0
2024-02-09 15:20:00,14.8,14.84,14.8,14.83,367287.0,14.8,14.84,14.8,14.83,367287.0
2024-02-09 15:25:00,14.82,14.85,14.82,14.85,138827.0,14.82,14.85,14.82,14.85,138827.0
2024-02-09 15:30:00,14.85,14.86,14.83,14.86,399569.0,14.85,14.86,14.83,14.86,399569.0
2024-02-09 15:35:00,14.85,14.88,14.85,14.87,244257.0,14.85,14.88,14.85,14.87,244257.0
2024-02-09 15:40:00,14.87,14.89,14.85,14.86,369187.0,14.87,14.89,14.85,14.86,369187.0
2024-02-09 15:45:00,14.85,14.88,14.85,14.87,361596.0,14.85,14.88,14.85,14.87,361596.0
2024-02-09 15:50:00,14.86,14.89,14.85,14.89,737752.0,14.86,14.89,14.85,14.89,737752.0
2024-02-09 15:55:00,14.89,14.9,14.88,14.89,1335913.0,14.89,14.9,14.88,14.89,1335913.0
2024-02-12 09:30:00,14.8,14.91,14.78,14.83,355207.0,14.8,14.91,14.78,14.83,355207.0
2024-02-12 09:35:00,14.83,14.84,14.8,14.82,516692.0,14.83,14.84,14.8,14.82,516692.0
2024-02-12 09:40:00,14.82,14.9,14.82,14.84,292839.0,14.82,14.9,14.82,14.84,292839.0
2024-02-12 09:45:00,14.84,14.88,14.83,14.86,297875.0,14.84,14.88,14.83,14.86,297875.0
2024-02-12 09:50:00,14.86,14.94,14.85,14.87,390044.0,14.86,14.94,14.85,14.87,390044.0
2024-02-12 09:55:00,14.88,14.91,14.86,14.88,209856.0,14.88,14.91,14.86,14.88,209856.0
2024-02-12 10:00:00,14.88,14.88,14.83,14.84,311111.0,14.88,14.88,14.83,14.84,311111.0
2024-02-12 10:05:00,14.83,14.88,14.82,14.88,238880.0,14.83,14.88,14.82,14.88,238880.0
2024-02-12 10:10:00,14.87,14.88,14.83,14.83,158925.0,14.87,14.88,14.83,14.83,158925.0
2024-02-12 10:15:00,14.84,14.84,14.8,14.81,247615.0,14.84,14.84,14.8,14.81,247615.0
2024-02-12 10:20:00,14.8,14.81,14.77,14.8,265751.0,14.8,14.81,14.77,14.8,265751.0
2024-02-12 10:25:00,14.79,14.83,14.79,14.81,207832.0,14.79,14.83,14.79,14.81,207832.0
2024-02-12 10:30:00,14.81,14.84,14.81,14.82,181653.0,14.81,14.84,14.81,14.82,181653.0
2024-02-12 10:35:00,14.82,14.83,14.8,14.8,283427.0,14.82,14.83,14.8,14.8,283427.0
2024-02-12 10:40:00,14.81,14.84,14.79,14.83,386496.0,14.81,14.84,14.79,14.83,386496.0
2024-02-12 10:45:00,14.83,14.83,14.81,14.83,307168.0,14.83,14.83,14.81,14.83,307168.0
2024-02-12 10:50:00,14.83,14.85,14.81,14.84,322134.0,14.83,14.85,14.81,14.84,322134.0
2024-02-12 10:55:00,14.84,14.87,14.82,14.83,334684.0,14.84,14.87,14.82,14.83,334684.0
2024-02-12 11:00:00,14.83,14.83,14.79,14.79,477386.0,14.83,14.83,14.79,14.79,477386.0
2024-02-12 11:05:00,14.79,14.85,14.79,14.84,278563.0,14.79,14.85,14.79,14.84,278563.0
2024-02-12 11:10:00,14.84,14.87,14.83,14.86,228212.0,14.84,14.87,14.83,14.86,228212.0
2024-02-12 11:15:00,14.85,14.87,14.85,14.86,128259.0,14.85,14.87,14.85,14.86,128259.0
2024-02-12 11:20:00,14.85,14.87,14.84,14.87,187488.0,14.85,14.87,14.84,14.87,187488.0
2024-02-12 11:25:00,14.87,14.9,14.86,14.9,336880.0,14.87,14.9,14.86,14.9,336880.0
2024-02-12 11:30:00,14.9,14.91,14.89,14.89,408034.0,14.9,14.91,14.89,14.89,408034.0
2024-02-12 11:35:00,14.89,14.9,14.87,14.88,373514.0,14.89,14.9,14.87,14.88,373514.0
2024-02-12 11:40:00,14.89,14.9,14.87,14.89,204115.0,14.89,14.9,14.87,14.89,204115.0
2024-02-12 11:45:00,14.88,14.91,14.87,14.91,274981.0,14.88,14.91,14.87,14.91,274981.0
2024-02-12 11:50:00,14.91,14.99,14.9,14.98,545352.0,14.91,14.99,14.9,14.98,545352.0
2024-02-12 11:55:00,14.99,14.99,14.97,14.99,263408.0,14.99,14.99,14.97,14.99,263408.0
2024-02-12 12:00:00,14.99,14.99,14.95,14.96,390027.0,14.99,14.99,14.95,14.96,390027.0
2024-02-12 12:05:00,14.96,14.98,14.95,14.95,195687.0,14.96,14.98,14.95,14.95,195687.0
2024-02-12 12:10:00,14.96,15.02,14.95,15.01,592977.0,14.96,15.02,14.95,15.01,592977.0
2024-02-12 12:15:00,15.01,15.01,14.97,14.99,745868.0,15.01,15.01,14.97,14.99,745868.0
2024-02-12 12:20:00,15.0,15.01,14.98,14.99,528690.0,15.0,15.01,14.98,14.99,528690.0
2024-02-12 12:25:00,14.99,15.0,14.96,14.98,314978.0,14.99,15.0,14.96,14.98,314978.0
2024-02-12 12:30:00,14.98,14.99,14.96,14.97,277887.0,14.98,14.99,14.96,14.97,277887.0
2024-02-12 12:35:00,14.98,14.99,14.97,14.97,153335.0,14.98,14.99,14.97,14.97,153335.0
2024-02-12 12:40:00,14.98,14.98,14.95,14.96,267664.0,14.98,14.98,14.95,14.96,267664.0
2024-02-12 12:45:00,14.96,14.97,14.95,14.96,168042.0,14.96,14.97,14.95,14.96,168042.0
2024-02-12 12:50:00,14.96,14.97,14.94,14.96,331323.0,14.96,14.97,14.94,14.96,331323.0
2024-02-12 12:55:00,14.96,14.98,14.96,14.98,90053.0,14.96,14.98,14.96,14.98,90053.0
2024-02-12 13:00:00,14.97,15.04,14.97,15.04,371717.0,14.97,15.04,14.97,15.04,371717.0
2024-02-12 13:05:00,15.04,15.04,15.0,15.01,261535.0,15.04,15.04,15.0,15.01,261535.0
2024-02-12 13:10:00,15.01,15.03,15.0,15.0,208608.0,15.01,15.03,15.0,15.0,208608.0
2024-02-12 13:15:00,15.0,15.01,15.0,15.0,107660.0,15.0,15.01,15.0,15.0,107660.0
2024-02-12 13:20:00,15.0,15.01,14.97,14.99,169958.0,15.0,15.01,14.97,14.99,169958.0
2024-02-12 13:25:00,15.0,15.0,14.97,14.99,300115.0,15.0,15.0,14.97,14.99,300115.0
2024-02-12 13:30:00,14.99,15.0,14.97,15.0,254621.0,14.99,15.0,14.97,15.0,254621.0
2024-02-12 13:35:00,14.99,15.0,14.97,14.99,361245.0,14.99,15.0,14.97,14.99,361245.0
2024-02-12 13:40:00,14.98,15.07,14.97,15.06,588786.0,14.98,15.07,14.97,15.06,588786.0
2024-02-12 13:45:00,15.05,15.1,15.05,15.09,595666.0,15.05,15.1,15.05,15.09,595666.0
2024-02-12 13:50:00,15.09,15.1,15.07,15.07,285409.0,15.09,15.1,15.07,15.07,285409.0
2024-02-12 13:55:00,15.07,15.08,15.02,15.03,324148.0,15.07,15.08,15.02,15.03,324148.0
2024-02-12 14:00:00,15.03,15.04,15.0,15.0,243637.0,15.03,15.04,15.0,15.0,243637.0
2024-02-12 14:05:00,15.0,15.02,14.98,14.99,210494.0,15.0,15.02,14.98,14.99,210494.0
2024-02-12 14:10:00,14.99,15.0,14.98,14.99,225245.0,14.99,15.0,14.98,14.99,225245.0
2024-02-12 14:15:00,14.99,14.99,14.91,14.91,476683.0,14.99,14.99,14.91,14.91,476683.0
2024-02-12 14:20:00,14.92,14.93,14.89,14.91,382962.0,14.92,14.93,14.89,14.91,382962.0
2024-02-12 14:25:00,14.91,14.92,14.88,14.91,378669.0,14.91,14.92,14.88,14.91,378669.0
2024-02-12 14:30:00,14.91,14.93,14.89,14.89,259522.0,14.91,14.93,14.89,14.89,259522.0
2024-02-12 14:35:00,14.89,14.92,14.89,14.92,278791.0,14.89,14.92,14.89,14.92,278791.0
2024-02-12 14:40:00,14.92,14.95,14.9,14.94,240520.0,14.92,14.95,14.9,14.94,240520.0
2024-02-12 14:45:00,14.94,14.95,14.92,14.93,274793.0,14.94,14.95,14.92,14.93,274793.0
2024-02-12 14:50:00,14.92,14.93,14.9,14.91,236053.0,14.92,14.93,14.9,14.91,236053.0
2024-02-12 14:55:00,14.91,14.92,14.9,14.92,192009.0,14.91,14.92,14.9,14.92,192009.0
2024-02-12 15:00:00,14.92,14.95,14.91,14.93,251391.0,14.92,14.95,14.91,14.93,251391.0
2024-02-12 15:05:00,14.92,14.95,14.92,14.94,85519.0,14.92,14.95,14.92,14.94,85519.0
2024-02-12 15:10:00,14.94,14.95,14.93,14.95,170743.0,14.94,14.95,14.93,14.95,170743.0
2024-02-12 15:15:00,14.94,14.96,14.92,14.94,203248.0,14.94,14.96,14.92,14.94,203248.0
2024-02-12 15:20:00,14.94,14.96,14.93,14.95,205005.0,14.94,14.96,14.93,14.95,205005.0
2024-02-12 15:25:00,14.96,14.98,14.95,14.96,200309.0,14.96,14.98,14.95,14.96,200309.0
2024-02-12 15:30:00,14.97,15.0,14.96,14.99,371505.0,14.97,15.0,14.96,14.99,371505.0
2024-02-12 15:35:00,14.99,14.99,14.96,14.96,306401.0,14.99,14.99,14.96,14.96,306401.0
2024-02-12 15:40:00,14.96,14.98,14.95,14.98,302126.0,14.96,14.98,14.95,14.98,302126.0
2024-02-12 15:45:00,14.98,14.98,14.93,14.94,568927.0,14.98,14.98,14.93,14.94,568927.0
2024-02-12 15:50:00,14.94,14.97,14.93,14.95,1028465.0,14.94,14.97,14.93,14.95,1028465.0
2024-02-12 15:55:00,14.96,14.96,14.93,14.96,1363117.0,14.96,14.96,14.93,14.96,1363117.0
2024-02-13 09:30:00,14.71,14.84,14.65,14.82,759273.0,14.71,14.84,14.65,14.82,759273.0
2024-02-13 09:35:00,14.82,14.87,14.73,14.75,475978.0,14.82,14.87,14.73,14.75,475978.0
2024-02-13 09:40:00,14.74,14.78,14.68,14.71,437299.0,14.74,14.78,14.68,14.71,437299.0
2024-02-13 09:45:00,14.71,14.72,14.62,14.64,488555.0,14.71,14.72,14.62,14.64,488555.0
2024-02-13 09:50:00,14.64,14.65,14.52,14.53,721859.0,14.64,14.65,14.52,14.53,721859.0
2024-02-13 09:55:00,14.54,14.55,14.47,14.5,636777.0,14.54,14.55,14.47,14.5,636777.0
2024-02-13 10:00:00,14.49,14.55,14.44,14.53,720171.0,14.49,14.55,14.44,14.53,720171.0
2024-02-13 10:05:00,14.53,14.57,14.49,14.51,576112.0,14.53,14.57,14.49,14.51,576112.0
2024-02-13 10:10:00,14.5,14.51,14.44,14.46,1054040.0,14.5,14.51,14.44,14.46,1054040.0
2024-02-13 10:15:00,14.46,14.49,14.44,14.46,540260.0,14.46,14.49,14.44,14.46,540260.0
2024-02-13 10:20:00,14.46,14.48,14.41,14.42,519498.0,14.46,14.48,14.41,14.42,519498.0
2024-02-13 10:25:00,14.41,14.5,14.41,14.5,374960.0,14.41,14.5,14.41,14.5,374960.0
2024-02-13 10:30:00,14.5,14.54,14.49,14.51,525828.0,14.5,14.54,14.49,14.51,525828.0
2024-02-13 10:35:00,14.51,14.52,14.48,14.51,325259.0,14.51,14.52,14.48,14.51,325259.0
2024-02-13 10:40:00,14.5,14.51,14.46,14.49,341210.0,14.5,14.51,14.46,14.49,341210.0
2024-02-13 10:45:00,14.49,14.52,14.47,14.48,699535.0,14.49,14.52,14.47,14.48,699535.0
2024-02-13 10:50:00,14.48,14.52,14.47,14.52,375029.0,14.48,14.52,14.47,14.52,375029.0
2024-02-13 10:55:00,14.52,14.52,14.44,14.44,646240.0,14.52,14.52,14.44,14.44,646240.0
2024-02-13 11:00:00,14.44,14.51,14.44,14.5,785677.0,14.44,14.51,14.44,14.5,785677.0
2024-02-13 11:05:00,14.5,14.52,14.48,14.51,463207.0,14.5,14.52,14.48,14.51,463207.0
2024-02-13 11:10:00,14.51,14.57,14.49,14.56,556070.0,14.51,14.57,14.49,14.56,556070.0
2024-02-13 11:15:00,14.56,14.67,14.55,14.63,868178.0,14.56,14.67,14.55,14.63,868178.0
2024-02-13 11:20:00,14.63,14.69,14.63,14.65,742363.0,14.63,14.69,14.63,14.65,742363.0
2024-02-13 11:25:00,14.65,14.67,14.59,14.6,582049.0,14.65,14.67,14.59,14.6,582049.0
2024-02-13 11:30:00,14.6,14.62,14.57,14.62,329141.0,14.6,14.62,14.57,14.62,329141.0
2024-02-13 11:35:00,14.61,14.61,14.57,14.57,384153.0,14.61,14.61,14.57,14.57,384153.0
2024-02-13 11:40:00,14.57,14.59,14.55,14.55,432462.0,14.57,14.59,14.55,14.55,432462.0
2024-02-13 11:45:00,14.56,14.6,14.55,14.59,338982.0,14.56,14.6,14.55,14.59,338982.0
2024-02-13 11:50:00,14.59,14.62,14.58,14.62,369805.0,14.59,14.62,14.58,14.62,369805.0
2024-02-13 11:55:00,14.62,14.64,14.6,14.62,349966.0,14.62,14.64,14.6,14.62,349966.0
2024-02-13 12:00:00,14.62,14.66,14.6,14.66,423114.0,14.62,14.66,14.6,14.66,423114.0
2024-02-13 12:05:00,14.66,14.67,14.64,14.66,255431.0,14.66,14.67,14.64,14.66,255431.0
2024-02-13 12:10:00,14.66,14.66,14.6,14.63,409716.0,14.66,14.66,14.6,14.63,409716.0
2024-02-13 12:15:00,14.63,14.64,14.61,14.62,202872.0,14.63,14.64,14.61,14.62,202872.0
2024-02-13 12:20:00,14.62,14.63,14.58,14.59,245656.0,14.62,14.63,14.58,14.59,245656.0
2024-02-13 12:25:00,14.59,14.61,14.57,14.61,255059.0,14.59,14.61,14.57,14.61,255059.0
2024-02-13 12:30:00,14.61,14.64,14.6,14.64,138844.0,14.61,14.64,14.6,14.64,138844.0
2024-02-13 12:35:00,14.64,14.65,14.61,14.65,267540.0,14.64,14.65,14.61,14.65,267540.0
2024-02-13 12:40:00,14.65,14.65,14.62,14.65,225282.0,14.65,14.65,14.62,14.65,225282.0
2024-02-13 12:45:00,14.65,14.67,14.62,14.65,490428.0,14.65,14.67,14.62,14.65,490428.0
2024-02-13 12:50:00,14.64,14.66,14.63,14.64,290319.0,14.64,14.66,14.63,14.64,290319.0
2024-02-13 12:55:00,14.63,14.65,14.62,14.64,241863.0,14.63,14.65,14.62,14.64,241863.0
2024-02-13 13:00:00,14.64,14.64,14.6,14.63,242616.0,14.64,14.64,14.6,14.63,242616.0
2024-02-13 13:05:00,14.63,14.65,14.62,14.63,187616.0,14.63,14.65,14.62,14.63,187616.0
2024-02-13 13:10:00,14.63,14.63,14.61,14.62,236312.0,14.63,14.63,14.61,14.62,236312.0
2024-02-13 13:15:00,14.62,14.63,14.6,14.61,165756.0,14.62,14.63,14.6,14.61,165756.0
2024-02-13 13:20:00,14.6,14.61,14.58,14.61,159961.0,14.6,14.61,14.58,14.61,159961.0
2024-02-13 13:25:00,14.61,14.62,14.6,14.61,147256.0,14.61,14.62,14.6,14.61,147256.0
2024-02-13 13:30:00,14.61,14.62,14.6,14.62,117055.0,14.61,14.62,14.6,14.62,117055.0
2024-02-13 13:35:00,14.62,14.62,14.58,14.59,189306.0,14.62,14.62,14.58,14.59,189306.0
2024-02-13 13:40:00,14.59,14.6,14.58,14.6,143631.0,14.59,14.6,14.58,14.6,143631.0
2024-02-13 13:45:00,14.59,14.61,14.58,14.59,270830.0,14.59,14.61,14.58,14.59,270830.0
2024-02-13 13:50:00,14.59,14.61,14.57,14.58,384206.0,14.59,14.61,14.57,14.58,384206.0
2024-02-13 13:55:00,14.58,14.59,14.57,14.59,193413.0,14.58,14.59,14.57,14.59,193413.0
2024-02-13 14:00:00,14.59,14.59,14.55,14.56,327598.0,14.59,14.59,14.55,14.56,327598.0
2024-02-13 14:05:00,14.56,14.57,14.53,14.54,334261.0,14.56,14.57,14.53,14.54,334261.0
2024-02-13 14:10:00,14.54,14.55,14.48,14.51,417476.0,14.54,14.55,14.48,14.51,417476.0
2024-02-13 14:15:00,14.51,14.53,14.48,14.52,387388.0,14.51,14.53,14.48,14.52,387388.0
2024-02-13 14:20:00,14.51,14.53,14.5,14.53,342809.0,14.51,14.53,14.5,14.53,342809.0
2024-02-13 14:25:00,14.53,14.55,14.51,14.53,269856.0,14.53,14.55,14.51,14.53,269856.0
2024-02-13 14:30:00,14.54,14.56,14.52,14.54,370010.0,14.54,14.56,14.52,14.54,370010.0
2024-02-13 14:35:00,14.55,14.56,14.51,14.54,357151.0,14.55,14.56,14.51,14.54,357151.0
2024-02-13 14:40:00,14.54,14.54,14.51,14.52,225831.0,14.54,14.54,14.51,14.52,225831.0
2024-02-13 14:45:00,14.52,14.53,14.48,14.49,399777.0,14.52,14.53,14.48,14.49,399777.0
2024-02-13 14:50:00,14.49,14.5,14.46,14.48,250623.0,14.49,14.5,14.46,14.48,250623.0
2024-02-13 14:55:00,14.48,14.52,14.46,14.51,541164.0,14.48,14.52,14.46,14.51,541164.0
2024-02-13 15:00:00,14.51,14.52,14.48,14.49,256231.0,14.51,14.52,14.48,14.49,256231.0
2024-02-13 15:05:00,14.49,14.52,14.48,14.52,276208.0,14.49,14.52,14.48,14.52,276208.0
2024-02-13 15:10:00,14.52,14.53,14.51,14.52,225207.0,14.52,14.53,14.51,14.52,225207.0
2024-02-13 15:15:00,14.53,14.55,14.51,14.54,354012.0,14.53,14.55,14.51,14.54,354012.0
2024-02-13 15:20:00,14.54,14.54,14.51,14.52,193754.0,14.54,14.54,14.51,14.52,193754.0
2024-02-13 15:25:00,14.52,14.54,14.51,14.54,369106.0,14.52,14.54,14.51,14.54,369106.0
2024-02-13 15:30:00,14.54,14.57,14.53,14.57,395910.0,14.54,14.57,14.53,14.57,395910.0
2024-02-13 15:35:00,14.57,14.6,14.56,14.6,593698.0,14.57,14.6,14.56,14.6,593698.0
2024-02-13 15:40:00,14.59,14.63,14.58,14.62,441145.0,14.59,14.63,14.58,14.62,441145.0
2024-02-13 15:45:00,14.62,14.65,14.6,14.61,629116.0,14.62,14.65,14.6,14.61,629116.0
2024-02-13 15:50:00,14.6,14.61,14.55,14.59,870065.0,14.6,14.61,14.55,14.59,870065.0
2024-02-13 15:55:00,14.59,14.63,14.58,14.62,1118867.0,14.59,14.63,14.58,14.62,1118867.0
2024-02-14 09:30:00,14.74,14.84,14.72,14.77,794888.0,14.74,14.84,14.72,14.77,794888.0
2024-02-14 09:35:00,14.77,14.77,14.72,14.72,327035.0,14.77,14.77,14.72,14.72,327035.0
2024-02-14 09:40:00,14.73,14.75,14.68,14.71,145953.0,14.73,14.75,14.68,14.71,145953.0
2024-02-14 09:45:00,14.72,14.75,14.69,14.73,198992.0,14.72,14.75,14.69,14.73,198992.0
2024-02-14 09:50:00,14.73,14.77,14.71,14.74,270521.0,14.73,14.77,14.71,14.74,270521.0
2024-02-14 09:55:00,14.74,14.76,14.71,14.75,369800.0,14.74,14.76,14.71,14.75,369800.0
2024-02-14 10:00:00,14.75,14.75,14.7,14.74,282832.0,14.75,14.75,14.7,14.74,282832.0
2024-02-14 10:05:00,14.73,14.77,14.72,14.77,217091.0,14.73,14.77,14.72,14.77,217091.0
2024-02-14 10:10:00,14.76,14.78,14.7,14.71,790335.0,14.76,14.78,14.7,14.71,790335.0
2024-02-14 10:15:00,14.72,14.76,14.7,14.76,256660.0,14.72,14.76,14.7,14.76,256660.0
2024-02-14 10:20:00,14.76,14.81,14.75,14.79,332757.0,14.76,14.81,14.75,14.79,332757.0
2024-02-14 10:25:00,14.79,14.81,14.74,14.76,330723.0,14.79,14.81,14.74,14.76,330723.0
2024-02-14 10:30:00,14.77,14.79,14.74,14.78,301540.0,14.77,14.79,14.74,14.78,301540.0
2024-02-14 10:35:00,14.78,14.8,14.76,14.79,275913.0,14.78,14.8,14.76,14.79,275913.0
2024-02-14 10:40:00,14.78,14.79,14.76,14.79,185066.0,14.78,14.79,14.76,14.79,185066.0
2024-02-14 10:45:00,14.79,14.82,14.77,14.79,243293.0,14.79,14.82,14.77,14.79,243293.0
2024-02-14 10:50:00,14.79,14.8,14.76,14.77,237782.0,14.79,14.8,14.76,14.77,237782.0
2024-02-14 10:55:00,14.76,14.78,14.74,14.76,346371.0,14.76,14.78,14.74,14.76,346371.0
2024-02-14 11:00:00,14.75,14.76,14.71,14.74,396151.0,14.75,14.76,14.71,14.74,396151.0
2024-02-14 11:05:00,14.74,14.76,14.72,14.72,233656.0,14.74,14.76,14.72,14.72,233656.0
2024-02-14 11:10:00,14.73,14.79,14.72,14.76,267658.0,14.73,14.79,14.72,14.76,267658.0
2024-02-14 11:15:00,14.76,14.8,14.76,14.79,157286.0,14.76,14.8,14.76,14.79,157286.0
2024-02-14 11:20:00,14.78,14.83,14.77,14.82,216061.0,14.78,14.83,14.77,14.82,216061.0
2024-02-14 11:25:00,14.83,14.85,14.81,14.84,297311.0,14.83,14.85,14.81,14.84,297311.0
2024-02-14 11:30:00,14.85,14.85,14.82,14.84,332000.0,14.85,14.85,14.82,14.84,332000.0
2024-02-14 11:35:00,14.84,14.85,14.81,14.82,162892.0,14.84,14.85,14.81,14.82,162892.0
2024-02-14 11:40:00,14.82,14.83,14.75,14.79,549456.0,14.82,14.83,14.75,14.79,549456.0
2024-02-14 11:45:00,14.79,14.83,14.76,14.82,372107.0,14.79,14.83,14.76,14.82,372107.0
2024-02-14 11:50:00,14.82,14.82,14.79,14.81,310840.0,14.82,14.82,14.79,14.81,310840.0
2024-02-14 11:55:00,14.81,14.82,14.77,14.78,404199.0,14.81,14.82,14.77,14.78,404199.0
2024-02-14 12:00:00,14.78,14.78,14.72,14.73,447665.0,14.78,14.78,14.72,14.73,447665.0
2024-02-14 12:05:00,14.72,14.76,14.7,14.75,358823.0,14.72,14.76,14.7,14.75,358823.0
2024-02-14 12:10:00,14.75,14.78,14.74,14.77,295241.0,14.75,14.78,14.74,14.77,295241.0
2024-02-14 12:15:00,14.77,14.8,14.76,14.79,152709.0,14.77,14.8,14.76,14.79,152709.0
2024-02-14 12:20:00,14.79,14.82,14.79,14.8,219694.0,14.79,14.82,14.79,14.8,219694.0
2024-02-14 12:25:00,14.81,14.85,14.8,14.84,250692.0,14.81,14.85,14.8,14.84,250692.0
2024-02-14 12:30:00,14.84,14.86,14.83,14.85,358140.0,14.84,14.86,14.83,14.85,358140.0
2024-02-14 12:35:00,14.85,14.85,14.81,14.81,368498.0,14.85,14.85,14.81,14.81,368498.0
2024-02-14 12:40:00,14.81,14.83,14.79,14.79,337034.0,14.81,14.83,14.79,14.79,337034.0
2024-02-14 12:45:00,14.79,14.81,14.78,14.81,261242.0,14.79,14.81,14.78,14.81,261242.0
2024-02-14 12:50:00,14.81,14.81,14.78,14.79,225934.0,14.81,14.81,14.78,14.79,225934.0
2024-02-14 12:55:00,14.79,14.8,14.77,14.79,155820.0,14.79,14.8,14.77,14.79,155820.0
2024-02-14 13:00:00,14.79,14.8,14.77,14.79,335251.0,14.79,14.8,14.77,14.79,335251.0
2024-02-14 13:05:00,14.79,14.79,14.73,14.73,363980.0,14.79,14.79,14.73,14.73,363980.0
2024-02-14 13:10:00,14.74,14.76,14.72,14.74,367667.0,14.74,14.76,14.72,14.74,367667.0
2024-02-14 13:15:00,14.74,14.76,14.73,14.76,172085.0,14.74,14.76,14.73,14.76,172085.0
2024-02-14 13:20:00,14.75,14.78,14.75,14.76,204807.0,14.75,14.78,14.75,14.76,204807.0
2024-02-14 13:25:00,14.76,14.8,14.75,14.8,197663.0,14.76,14.8,14.75,14.8,197663.0
2024-02-14 13:30:00,14.79,14.83,14.79,14.81,351329.0,14.79,14.83,14.79,14.81,351329.0
2024-02-14 13:35:00,14.81,14.85,14.8,14.85,302189.0,14.81,14.85,14.8,14.85,302189.0
2024-02-14 13:40:00,14.85,14.86,14.81,14.82,401939.0,14.85,14.86,14.81,14.82,401939.0
2024-02-14 13:45:00,14.83,14.87,14.82,14.87,335821.0,14.83,14.87,14.82,14.87,335821.0
2024-02-14 13:50:00,14.87,14.88,14.86,14.88,142366.0,14.87,14.88,14.86,14.88,142366.0
2024-02-14 13:55:00,14.88,14.89,14.85,14.89,240195.0,14.88,14.89,14.85,14.89,240195.0
2024-02-14 14:00:00,14.89,14.91,14.88,14.91,378505.0,14.89,14.91,14.88,14.91,378505.0
2024-02-14 14:05:00,14.9,14.9,14.83,14.85,466010.0,14.9,14.9,14.83,14.85,466010.0
2024-02-14 14:10:00,14.85,14.87,14.82,14.87,316434.0,14.85,14.87,14.82,14.87,316434.0
2024-02-14 14:15:00,14.86,14.89,14.86,14.89,221349.0,14.86,14.89,14.86,14.89,221349.0
2024-02-14 14:20:00,14.89,14.92,14.88,14.92,417874.0,14.89,14.92,14.88,14.92,417874.0
2024-02-14 14:25:00,14.92,14.97,14.92,14.96,471258.0,14.92,14.97,14.92,14.96,471258.0
2024-02-14 14:30:00,14.96,14.96,14.92,14.94,267573.0,14.96,14.96,14.92,14.94,267573.0
2024-02-14 14:35:00,14.94,14.95,14.91,14.91,268871.0,14.94,14.95,14.91,14.91,268871.0
2024-02-14 14:40:00,14.92,14.93,14.9,14.93,244381.0,14.92,14.93,14.9,14.93,244381.0
2024-02-14 14:45:00,14.93,14.94,14.91,14.93,322028.0,14.93,14.94,14.91,14.93,322028.0
2024-02-14 14:50:00,14.93,14.93,14.89,14.91,491743.0,14.93,14.93,14.89,14.91,491743.0
2024-02-14 14:55:00,14.9,14.93,14.88,14.91,370269.0,14.9,14.93,14.88,14.91,370269.0
2024-02-14 15:00:00,14.91,14.92,14.88,14.92,316323.0,14.91,14.92,14.88,14.92,316323.0
2024-02-14 15:05:00,14.92,14.93,14.9,14.91,317890.0,14.92,14.93,14.9,14.91,317890.0
2024-02-14 15:10:00,14.9,14.92,14.89,14.9,281431.0,14.9,14.92,14.89,14.9,281431.0
2024-02-14 15:15:00,14.9,14.95,14.9,14.94,399590.0,14.9,14.95,14.9,14.94,399590.0
2024-02-14 15:20:00,14.94,14.94,14.92,14.94,288033.0,14.94,14.94,14.92,14.94,288033.0
2024-02-14 15:25:00,14.94,14.94,14.93,14.94,182662.0,14.94,14.94,14.93,14.94,182662.0
2024-02-14 15:30:00,14.94,14.94,14.89,14.9,581627.0,14.94,14.94,14.89,14.9,581627.0
2024-02-14 15:35:00,14.89,14.91,14.88,14.89,261285.0,14.89,14.91,14.88,14.89,261285.0
2024-02-14 15:40:00,14.89,14.89,14.85,14.86,401329.0,14.89,14.89,14.85,14.86,401329.0
2024-02-14 15:45:00,14.86,14.87,14.84,14.85,488045.0,14.86,14.87,14.84,14.85,488045.0
2024-02-14 15:50:00,14.85,14.86,14.83,14.86,617668.0,14.85,14.86,14.83,14.86,617668.0
2024-02-14 15:55:00,14.86,14.87,14.84,14.87,1161015.0,14.86,14.87,14.84,14.87,1161015.0
2024-02-15 09:30:00,15.04,15.07,14.94,15.06,967304.0,15.04,15.07,14.94,15.06,967304.0
2024-02-15 09:35:00,15.06,15.12,15.02,15.09,520071.0,15.06,15.12,15.02,15.09,520071.0
2024-02-15 09:40:00,15.09,15.15,15.07,15.11,354890.0,15.09,15.15,15.07,15.11,354890.0
2024-02-15 09:45:00,15.11,15.14,15.02,15.02,225643.0,15.11,15.14,15.02,15.02,225643.0
2024-02-15 09:50:00,15.02,15.04,15.0,15.01,286182.0,15.02,15.04,15.0,15.01,286182.0
2024-02-15 09:55:00,15.0,15.06,15.0,15.01,342741.0,15.0,15.06,15.0,15.01,342741.0
2024-02-15 10:00:00,15.01,15.01,14.96,14.97,324660.0,15.01,15.01,14.96,14.97,324660.0
2024-02-15 10:05:00,14.96,15.0,14.95,14.97,313803.0,14.96,15.0,14.95,14.97,313803.0
2024-02-15 10:10:00,14.98,15.04,14.98,15.04,238014.0,14.98,15.04,14.98,15.04,238014.0
2024-02-15 10:15:00,15.04,15.07,15.02,15.06,329809.0,15.04,15.07,15.02,15.06,329809.0
2024-02-15 10:20:00,15.06,15.1,15.04,15.1,422282.0,15.06,15.1,15.04,15.1,422282.0
2024-02-15 10:25:00,15.1,15.1,15.04,15.05,388086.0,15.1,15.1,15.04,15.05,388086.0
2024-02-15 10:30:00,15.06,15.07,14.96,14.98,301340.0,15.06,15.07,14.96,14.98,301340.0
2024-02-15 10:35:00,14.98,14.99,14.91,14.94,434171.0,14.98,14.99,14.91,14.94,434171.0
2024-02-15 10:40:00,14.94,14.97,14.9,14.93,336612.0,14.94,14.97,14.9,14.93,336612.0
2024-02-15 10:45:00,14.93,14.95,14.89,14.9,285831.0,14.93,14.95,14.89,14.9,285831.0
2024-02-15 10:50:00,14.89,14.91,14.86,14.91,316008.0,14.89,14.91,14.86,14.91,316008.0
2024-02-15 10:55:00,14.91,14.95,14.9,14.92,541046.0,14.91,14.95,14.9,14.92,541046.0
2024-02-15 11:00:00,14.92,14.98,14.91,14.96,459481.0,14.92,14.98,14.91,14.96,459481.0
2024-02-15 11:05:00,14.96,14.97,14.9,14.91,326184.0,14.96,14.97,14.9,14.91,326184.0
2024-02-15 11:10:00,14.91,14.95,14.9,14.93,258127.0,14.91,14.95,14.9,14.93,258127.0
2024-02-15 11:15:00,14.93,14.95,14.91,14.93,306173.0,14.93,14.95,14.91,14.93,306173.0
2024-02-15 11:20:00,14.93,14.99,14.93,14.95,413498.0,14.93,14.99,14.93,14.95,413498.0
2024-02-15 11:25:00,14.96,15.0,14.95,14.98,369227.0,14.96,15.0,14.95,14.98,369227.0
2024-02-15 11:30:00,14.99,15.0,14.97,14.99,257001.0,14.99,15.0,14.97,14.99,257001.0
2024-02-15 11:35:00,15.0,15.03,14.99,15.02,283416.0,15.0,15.03,14.99,15.02,283416.0
2024-02-15 11:40:00,15.02,15.02,14.97,14.98,334178.0,15.02,15.02,14.97,14.98,334178.0
2024-02-15 11:45:00,14.98,15.03,14.97,15.03,276441.0,14.98,15.03,14.97,15.03,276441.0
2024-02-15 11:50:00,15.03,15.03,14.99,15.01,267974.0,15.03,15.03,14.99,15.01,267974.0
2024-02-15 11:55:00,15.01,15.02,14.99,15.02,228293.0,15.01,15.02,14.99,15.02,228293.0
2024-02-15 12:00:00,15.02,15.02,14.98,15.0,194777.0,15.02,15.02,14.98,15.0,194777.0
2024-02-15 12:05:00,14.99,15.0,14.97,14.98,290188.0,14.99,15.0,14.97,14.98,290188.0
2024-02-15 12:10:00,14.97,14.99,14.96,14.97,223181.0,14.97,14.99,14.96,14.97,223181.0
2024-02-15 12:15:00,14.96,14.98,14.95,14.96,143904.0,14.96,14.98,14.95,14.96,143904.0
2024-02-15 12:20:00,14.96,14.99,14.95,14.99,293195.0,14.96,14.99,14.95,14.99,293195.0
2024-02-15 12:25:00,14.99,14.99,14.98,14.99,69218.0,14.99,14.99,14.98,14.99,69218.0
2024-02-15 12:30:00,14.98,14.99,14.96,14.96,101067.0,14.98,14.99,14.96,14.96,101067.0
2024-02-15 12:35:00,14.97,14.97,14.94,14.96,156117.0,14.97,14.97,14.94,14.96,156117.0
2024-02-15 12:40:00,14.96,14.96,14.94,14.96,300739.0,14.96,14.96,14.94,14.96,300739.0
2024-02-15 12:45:00,14.95,14.96,14.9,14.92,361373.0,14.95,14.96,14.9,14.92,361373.0
2024-02-15 12:50:00,14.92,14.95,14.91,14.95,265211.0,14.92,14.95,14.91,14.95,265211.0
2024-02-15 12:55:00,14.95,14.96,14.93,14.94,466954.0,14.95,14.96,14.93,14.94,466954.0
2024-02-15 13:00:00,14.95,14.95,14.92,14.94,521264.0,14.95,14.95,14.92,14.94,521264.0
2024-02-15 13:05:00,14.94,14.98,14.93,14.96,384764.0,14.94,14.98,14.93,14.96,384764.0
2024-02-15 13:10:00,14.96,14.99,14.96,14.98,302154.0,14.96,14.99,14.96,14.98,302154.0
2024-02-15 13:15:00,14.97,15.0,14.96,14.98,308097.0,14.97,15.0,14.96,14.98,308097.0
2024-02-15 13:20:00,14.98,15.0,14.97,15.0,331977.0,14.98,15.0,14.97,15.0,331977.0
2024-02-15 13:25:00,15.0,15.0,14.97,14.98,203963.0,15.0,15.0,14.97,14.98,203963.0
2024-02-15 13:30:00,14.98,14.98,14.93,14.95,234993.0,14.98,14.98,14.93,14.95,234993.0
2024-02-15 13:35:00,14.95,14.96,14.92,14.94,416122.0,14.95,14.96,14.92,14.94,416122.0
2024-02-15 13:40:00,14.95,14.96,14.92,14.94,226506.0,14.95,14.96,14.92,14.94,226506.0
2024-02-15 13:45:00,14.94,14.96,14.93,14.95,163432.0,14.94,14.96,14.93,14.95,163432.0
2024-02-15 13:50:00,14.95,14.96,14.93,14.93,174023.0,14.95,14.96,14.93,14.93,174023.0
2024-02-15 13:55:00,14.94,14.94,14.92,14.94,166080.0,14.94,14.94,14.92,14.94,166080.0
2024-02-15 14:00:00,14.94,14.95,14.93,14.95,177479.0,14.94,14.95,14.93,14.95,177479.0
2024-02-15 14:05:00,14.95,14.95,14.92,14.93,160320.0,14.95,14.95,14.92,14.93,160320.0
2024-02-15 14:10:00,14.93,14.93,14.91,14.93,147984.0,14.93,14.93,14.91,14.93,147984.0
2024-02-15 14:15:00,14.93,14.94,14.92,14.93,157350.0,14.93,14.94,14.92,14.93,157350.0
2024-02-15 14:20:00,14.93,14.94,14.92,14.93,224319.0,14.93,14.94,14.92,14.93,224319.0
2024-02-15 14:25:00,14.93,14.93,14.91,14.93,169709.0,14.93,14.93,14.91,14.93,169709.0
2024-02-15 14:30:00,14.93,14.93,14.9,14.92,125065.0,14.93,14.93,14.9,14.92,125065.0
2024-02-15 14:35:00,14.92,14.92,14.9,14.91,68560.0,14.92,14.92,14.9,14.91,68560.0
2024-02-15 14:40:00,14.91,14.93,14.9,14.93,177775.0,14.91,14.93,14.9,14.93,177775.0
2024-02-15 14:45:00,14.92,14.94,14.92,14.94,101848.0,14.92,14.94,14.92,14.94,101848.0
2024-02-15 14:50:00,14.94,14.97,14.93,14.96,218028.0,14.94,14.97,14.93,14.96,218028.0
2024-02-15 14:55:00,14.96,14.98,14.96,14.96,232146.0,14.96,14.98,14.96,14.96,232146.0
2024-02-15 15:00:00,14.96,14.97,14.92,14.93,223848.0,14.96,14.97,14.92,14.93,223848.0
2024-02-15 15:05:00,14.93,14.94,14.9,14.92,205205.0,14.93,14.94,14.9,14.92,205205.0
2024-02-15 15:10:00,14.92,14.94,14.91,14.94,161397.0,14.92,14.94,14.91,14.94,161397.0
2024-02-15 15:15:00,14.94,14.94,14.91,14.92,170205.0,14.94,14.94,14.91,14.92,170205.0
2024-02-15 15:20:00,14.92,14.93,14.9,14.92,249026.0,14.92,14.93,14.9,14.92,249026.0
2024-02-15 15:25:00,14.92,14.94,14.92,14.94,221440.0,14.92,14.94,14.92,14.94,221440.0
2024-02-15 15:30:00,14.94,14.95,14.93,14.95,89822.0,14.94,14.95,14.93,14.95,89822.0
2024-02-15 15:35:00,14.95,14.95,14.91,14.91,211762.0,14.95,14.95,14.91,14.91,211762.0
2024-02-15 15:40:00,14.92,14.92,14.88,14.9,342697.0,14.92,14.92,14.88,14.9,342697.0
2024-02-15 15:45:00,14.89,14.9,14.84,14.85,544978.0,14.89,14.9,14.84,14.85,544978.0
2024-02-15 15:50:00,14.85,14.87,14.84,14.87,584971.0,14.85,14.87,14.84,14.87,584971.0
2024-02-15 15:55:00,14.87,14.9,14.86,14.9,737152.0,14.87,14.9,14.86,14.9,737152.0
2024-02-16 09:30:00,14.73,14.75,14.67,14.67,534333.0,14.73,14.75,14.67,14.67,534333.0
2024-02-16 09:35:00,14.67,14.73,14.66,14.68,298726.0,14.67,14.73,14.66,14.68,298726.0
2024-02-16 09:40:00,14.68,14.7,14.65,14.7,224543.0,14.68,14.7,14.65,14.7,224543.0
2024-02-16 09:45:00,14.69,14.71,14.63,14.65,418152.0,14.69,14.71,14.63,14.65,418152.0
2024-02-16 09:50:00,14.65,14.65,14.55,14.56,529058.0,14.65,14.65,14.55,14.56,529058.0
2024-02-16 09:55:00,14.56,14.64,14.52,14.64,397909.0,14.56,14.64,14.52,14.64,397909.0
2024-02-16 10:00:00,14.64,14.66,14.6,14.65,226638.0,14.64,14.66,14.6,14.65,226638.0
2024-02-16 10:05:00,14.65,14.7,14.64,14.69,156345.0,14.65,14.7,14.64,14.69,156345.0
2024-02-16 10:10:00,14.69,14.76,14.68,14.74,243768.0,14.69,14.76,14.68,14.74,243768.0
2024-02-16 10:15:00,14.75,14.76,14.69,14.71,214067.0,14.75,14.76,14.69,14.71,214067.0
2024-02-16 10:20:00,14.71,14.75,14.7,14.7,231357.0,14.71,14.75,14.7,14.7,231357.0
2024-02-16 10:25:00,14.7,14.73,14.69,14.72,226493.0,14.7,14.73,14.69,14.72,226493.0
2024-02-16 10:30:00,14.73,14.75,14.7,14.73,292319.0,14.73,14.75,14.7,14.73,292319.0
2024-02-16 10:35:00,14.73,14.74,14.69,14.73,320170.0,14.73,14.74,14.69,14.73,320170.0
2024-02-16 10:40:00,14.73,14.76,14.72,14.75,327976.0,14.73,14.76,14.72,14.75,327976.0
2024-02-16 10:45:00,14.76,14.77,14.72,14.73,258026.0,14.76,14.77,14.72,14.73,258026.0
2024-02-16 10:50:00,14.74,14.78,14.73,14.77,278465.0,14.74,14.78,14.73,14.77,278465.0
2024-02-16 10:55:00,14.77,14.77,14.74,14.77,160138.0,14.77,14.77,14.74,14.77,160138.0
2024-02-16 11:00:00,14.77,14.78,14.73,14.75,287792.0,14.77,14.78,14.73,14.75,287792.0
2024-02-16 11:05:00,14.75,14.77,14.73,14.77,184014.0,14.75,14.77,14.73,14.77,184014.0
2024-02-16 11:10:00,14.77,14.81,14.76,14.81,232068.0,14.77,14.81,14.76,14.81,232068.0
2024-02-16 11:15:00,14.81,14.85,14.79,14.81,414436.0,14.81,14.85,14.79,14.81,414436.0
2024-02-16 11:20:00,14.81,14.84,14.81,14.82,217807.0,14.81,14.84,14.81,14.82,217807.0
2024-02-16 11:25:00,14.82,14.83,14.81,14.83,125976.0,14.82,14.83,14.81,14.83,125976.0
2024-02-16 11:30:00,14.83,14.86,14.82,14.86,254471.0,14.83,14.86,14.82,14.86,254471.0
2024-02-16 11:35:00,14.85,14.89,14.84,14.88,425105.0,14.85,14.89,14.84,14.88,425105.0
2024-02-16 11:40:00,14.88,14.89,14.87,14.89,229766.0,14.88,14.89,14.87,14.89,229766.0
2024-02-16 11:45:00,14.89,14.89,14.86,14.89,189429.0,14.89,14.89,14.86,14.89,189429.0
2024-02-16 11:50:00,14.88,14.89,14.85,14.85,215784.0,14.88,14.89,14.85,14.85,215784.0
2024-02-16 11:55:00,14.85,14.87,14.83,14.85,251128.0,14.85,14.87,14.83,14.85,251128.0
2024-02-16 12:00:00,14.85,14.85,14.82,14.84,191208.0,14.85,14.85,14.82,14.84,191208.0
2024-02-16 12:05:00,14.83,14.84,14.8,14.82,311720.0,14.83,14.84,14.8,14.82,311720.0
2024-02-16 12:10:00,14.82,14.84,14.81,14.81,141755.0,14.82,14.84,14.81,14.81,141755.0
2024-02-16 12:15:00,14.82,14.84,14.81,14.83,145149.0,14.82,14.84,14.81,14.83,145149.0
2024-02-16 12:20:00,14.82,14.84,14.82,14.84,49057.0,14.82,14.84,14.82,14.84,49057.0
2024-02-16 12:25:00,14.84,14.84,14.81,14.82,149892.0,14.84,14.84,14.81,14.82,149892.0
2024-02-16 12:30:00,14.82,14.83,14.8,14.83,180803.0,14.82,14.83,14.8,14.83,180803.0
2024-02-16 12:35:00,14.83,14.83,14.81,14.82,131475.0,14.83,14.83,14.81,14.82,131475.0
2024-02-16 12:40:00,14.82,14.82,14.79,14.82,144102.0,14.82,14.82,14.79,14.82,144102.0
2024-02-16 12:45:00,14.81,14.82,14.79,14.8,64720.0,14.81,14.82,14.79,14.8,64720.0
2024-02-16 12:50:00,14.8,14.8,14.76,14.76,591202.0,14.8,14.8,14.76,14.76,591202.0
2024-02-16 12:55:00,14.77,14.77,14.75,14.76,167879.0,14.77,14.77,14.75,14.76,167879.0
2024-02-16 13:00:00,14.76,14.77,14.73,14.74,160670.0,14.76,14.77,14.73,14.74,160670.0
2024-02-16 13:05:00,14.73,14.74,14.71,14.71,182656.0,14.73,14.74,14.71,14.71,182656.0
2024-02-16 13:10:00,14.71,14.73,14.7,14.73,210692.0,14.71,14.73,14.7,14.73,210692.0
2024-02-16 13:15:00,14.73,14.74,14.72,14.73,105593.0,14.73,14.74,14.72,14.73,105593.0
2024-02-16 13:20:00,14.73,14.75,14.7,14.75,231570.0,14.73,14.75,14.7,14.75,231570.0
2024-02-16 13:25:00,14.75,14.76,14.73,14.74,280341.0,14.75,14.76,14.73,14.74,280341.0
2024-02-16 13:30:00,14.75,14.75,14.73,14.73,80227.0,14.75,14.75,14.73,14.73,80227.0
2024-02-16 13:35:00,14.74,14.74,14.72,14.74,121453.0,14.74,14.74,14.72,14.74,121453.0
2024-02-16 13:40:00,14.74,14.75,14.73,14.75,87590.0,14.74,14.75,14.73,14.75,87590.0
2024-02-16 13:45:00,14.75,14.76,14.74,14.75,100714.0,14.75,14.76,14.74,14.75,100714.0
2024-02-16 13:50:00,14.75,14.75,14.72,14.73,65557.0,14.75,14.75,14.72,14.73,65557.0
2024-02-16 13:55:00,14.73,14.74,14.72,14.74,76088.0,14.73,14.74,14.72,14.74,76088.0
2024-02-16 14:00:00,14.74,14.75,14.73,14.75,137895.0,14.74,14.75,14.73,14.75,137895.0
2024-02-16 14:05:00,14.75,14.78,14.74,14.78,207494.0,14.75,14.78,14.74,14.78,207494.0
2024-02-16 14:10:00,14.78,14.81,14.77,14.79,241426.0,14.78,14.81,14.77,14.79,241426.0
2024-02-16 14:15:00,14.79,14.8,14.77,14.79,231476.0,14.79,14.8,14.77,14.79,231476.0
2024-02-16 14:20:00,14.79,14.79,14.77,14.77,126969.0,14.79,14.79,14.77,14.77,126969.0
2024-02-16 14:25:00,14.77,14.79,14.77,14.78,202478.0,14.77,14.79,14.77,14.78,202478.0
2024-02-16 14:30:00,14.78,14.78,14.72,14.73,194129.0,14.78,14.78,14.72,14.73,194129.0
2024-02-16 14:35:00,14.74,14.76,14.72,14.73,245613.0,14.74,14.76,14.72,14.73,245613.0
2024-02-16 14:40:00,14.74,14.74,14.72,14.74,128056.0,14.74,14.74,14.72,14.74,128056.0
2024-02-16 14:45:00,14.74,14.74,14.68,14.69,410013.0,14.74,14.74,14.68,14.69,410013.0
2024-02-16 14:50:00,14.69,14.7,14.67,14.69,287595.0,14.69,14.7,14.67,14.69,287595.0
2024-02-16 14:55:00,14.68,14.71,14.67,14.7,233721.0,14.68,14.71,14.67,14.7,233721.0
2024-02-16 15:00:00,14.7,14.73,14.69,14.72,204980.0,14.7,14.73,14.69,14.72,204980.0
2024-02-16 15:05:00,14.72,14.76,14.72,14.76,183154.0,14.72,14.76,14.72,14.76,183154.0
2024-02-16 15:10:00,14.76,14.76,14.74,14.75,154034.0,14.76,14.76,14.74,14.75,154034.0
2024-02-16 15:15:00,14.75,14.75,14.73,14.73,184227.0,14.75,14.75,14.73,14.73,184227.0
2024-02-16 15:20:00,14.74,14.74,14.7,14.71,192976.0,14.74,14.74,14.7,14.71,192976.0
2024-02-16 15:25:00,14.71,14.73,14.7,14.73,141042.0,14.71,14.73,14.7,14.73,141042.0
2024-02-16 15:30:00,14.73,14.73,14.7,14.71,267027.0,14.73,14.73,14.7,14.71,267027.0
2024-02-16 15:35:00,14.71,14.72,14.7,14.71,133647.0,14.71,14.72,14.7,14.71,133647.0
2024-02-16 15:40:00,14.7,14.72,14.68,14.69,406018.0,14.7,14.72,14.68,14.69,406018.0
2024-02-16 15:45:00,14.69,14.71,14.68,14.7,389541.0,14.69,14.71,14.68,14.7,389541.0
2024-02-16 15:50:00,14.7,14.71,14.63,14.64,854243.0,14.7,14.71,14.63,14.64,854243.0
2024-02-16 15:55:00,14.64,14.66,14.63,14.65,877627.0,14.64,14.66,14.63,14.65,877627.0
2024-02-20 09:30:00,14.51,14.59,14.49,14.57,673327.0,14.51,14.59,14.49,14.57,673327.0
2024-02-20 09:35:00,14.57,14.57,14.51,14.55,355513.0,14.57,14.57,14.51,14.55,355513.0
2024-02-20 09:40:00,14.55,14.63,14.54,14.61,401764.0,14.55,14.63,14.54,14.61,401764.0
2024-02-20 09:45:00,14.62,14.77,14.61,14.77,562470.0,14.62,14.77,14.61,14.77,562470.0
2024-02-20 09:50:00,14.77,14.95,14.76,14.95,728001.0,14.77,14.95,14.76,14.95,728001.0
2024-02-20 09:55:00,14.95,14.95,14.88,14.92,563961.0,14.95,14.95,14.88,14.92,563961.0
2024-02-20 10:00:00,14.92,14.92,14.83,14.88,575920.0,14.92,14.92,14.83,14.88,575920.0
2024-02-20 10:05:00,14.88,14.88,14.75,14.79,532170.0,14.88,14.88,14.75,14.79,532170.0
2024-02-20 10:10:00,14.78,14.82,14.74,14.75,394625.0,14.78,14.82,14.74,14.75,394625.0
2024-02-20 10:15:00,14.76,14.76,14.7,14.71,305343.0,14.76,14.76,14.7,14.71,305343.0
2024-02-20 10:20:00,14.71,14.71,14.65,14.67,440751.0,14.71,14.71,14.65,14.67,440751.0
2024-02-20 10:25:00,14.66,14.71,14.65,14.67,456783.0,14.66,14.71,14.65,14.67,456783.0
2024-02-20 10:30:00,14.67,14.69,14.64,14.67,292607.0,14.67,14.69,14.64,14.67,292607.0
2024-02-20 10:35:00,14.67,14.67,14.61,14.64,293183.0,14.67,14.67,14.61,14.64,293183.0
2024-02-20 10:40:00,14.64,14.68,14.62,14.64,298059.0,14.64,14.68,14.62,14.64,298059.0
2024-02-20 10:45:00,14.64,14.7,14.64,14.68,346694.0,14.64,14.7,14.64,14.68,346694.0
2024-02-20 10:50:00,14.68,14.73,14.68,14.72,290866.0,14.68,14.73,14.68,14.72,290866.0
2024-02-20 10:55:00,14.72,14.74,14.69,14.74,262551.0,14.72,14.74,14.69,14.74,262551.0
2024-02-20 11:00:00,14.74,14.75,14.71,14.74,277168.0,14.74,14.75,14.71,14.74,277168.0
2024-02-20 11:05:00,14.74,14.74,14.69,14.71,335154.0,14.74,14.74,14.69,14.71,335154.0
2024-02-20 11:10:00,14.71,14.73,14.66,14.67,258090.0,14.71,14.73,14.66,14.67,258090.0
2024-02-20 11:15:00,14.67,14.7,14.66,14.67,201117.0,14.67,14.7,14.66,14.67,201117.0
2024-02-20 11:20:00,14.66,14.67,14.65,14.67,232246.0,14.66,14.67,14.65,14.67,232246.0
2024-02-20 11:25:00,14.67,14.67,14.62,14.65,531983.0,14.67,14.67,14.62,14.65,531983.0
2024-02-20 11:30:00,14.65,14.65,14.61,14.64,346810.0,14.65,14.65,14.61,14.64,346810.0
2024-02-20 11:35:00,14.64,14.66,14.62,14.65,309989.0,14.64,14.66,14.62,14.65,309989.0
2024-02-20 11:40:00,14.64,14.73,14.63,14.71,565858.0,14.64,14.73,14.63,14.71,565858.0
2024-02-20 11:45:00,14.72,14.73,14.67,14.7,368210.0,14.72,14.73,14.67,14.7,368210.0
2024-02-20 11:50:00,14.71,14.75,14.7,14.74,172903.0,14.71,14.75,14.7,14.74,172903.0
2024-02-20 11:55:00,14.74,14.74,14.69,14.71,164645.0,14.74,14.74,14.69,14.71,164645.0
2024-02-20 12:00:00,14.71,14.71,14.64,14.65,507484.0,14.71,14.71,14.64,14.65,507484.0
2024-02-20 12:05:00,14.65,14.67,14.62,14.66,280486.0,14.65,14.67,14.62,14.66,280486.0
2024-02-20 12:10:00,14.65,14.68,14.64,14.68,199622.0,14.65,14.68,14.64,14.68,199622.0
2024-02-20 12:15:00,14.68,14.68,14.64,14.65,233231.0,14.68,14.68,14.64,14.65,233231.0
2024-02-20 12:20:00,14.65,14.65,14.61,14.63,308352.0,14.65,14.65,14.61,14.63,308352.0
2024-02-20 12:25:00,14.64,14.65,14.61,14.65,116845.0,14.64,14.65,14.61,14.65,116845.0
2024-02-20 12:30:00,14.65,14.66,14.63,14.66,157550.0,14.65,14.66,14.63,14.66,157550.0
2024-02-20 12:35:00,14.66,14.66,14.61,14.62,262902.0,14.66,14.66,14.61,14.62,262902.0
2024-02-20 12:40:00,14.62,14.68,14.61,14.68,163600.0,14.62,14.68,14.61,14.68,163600.0
2024-02-20 12:45:00,14.68,14.69,14.66,14.67,273249.0,14.68,14.69,14.66,14.67,273249.0
2024-02-20 12:50:00,14.68,14.69,14.65,14.66,194956.0,14.68,14.69,14.65,14.66,194956.0
2024-02-20 12:55:00,14.66,14.67,14.65,14.65,132117.0,14.66,14.67,14.65,14.65,132117.0
2024-02-20 13:00:00,14.65,14.66,14.63,14.64,196783.0,14.65,14.66,14.63,14.64,196783.0
2024-02-20 13:05:00,14.65,14.68,14.64,14.67,193965.0,14.65,14.68,14.64,14.67,193965.0
2024-02-20 13:10:00,14.67,14.68,14.66,14.67,194784.0,14.67,14.68,14.66,14.67,194784.0
2024-02-20 13:15:00,14.68,14.68,14.63,14.65,241296.0,14.68,14.68,14.63,14.65,241296.0
2024-02-20 13:20:00,14.65,14.65,14.62,14.63,160148.0,14.65,14.65,14.62,14.63,160148.0
2024-02-20 13:25:00,14.62,14.63,14.59,14.61,246394.0,14.62,14.63,14.59,14.61,246394.0
2024-02-20 13:30:00,14.61,14.61,14.57,14.59,299100.0,14.61,14.61,14.57,14.59,299100.0
2024-02-20 13:35:00,14.59,14.61,14.57,14.6,165400.0,14.59,14.61,14.57,14.6,165400.0
2024-02-20 13:40:00,14.61,14.64,14.6,14.64,391475.0,14.61,14.64,14.6,14.64,391475.0
2024-02-20 13:45:00,14.64,14.64,14.6,14.61,199495.0,14.64,14.64,14.6,14.61,199495.0
2024-02-20 13:50:00,14.61,14.63,14.6,14.61,226948.0,14.61,14.63,14.6,14.61,226948.0
2024-02-20 13:55:00,14.61,14.65,14.6,14.64,295546.0,14.61,14.65,14.6,14.64,295546.0
2024-02-20 14:00:00,14.64,14.65,14.62,14.64,295945.0,14.64,14.65,14.62,14.64,295945.0
2024-02-20 14:05:00,14.64,14.64,14.61,14.62,155255.0,14.64,14.64,14.61,14.62,155255.0
2024-02-20 14:10:00,14.62,14.62,14.6,14.62,180558.0,14.62,14.62,14.6,14.62,180558.0
2024-02-20 14:15:00,14.62,14.64,14.6,14.64,214576.0,14.62,14.64,14.6,14.64,214576.0
2024-02-20 14:20:00,14.64,14.65,14.61,14.64,240868.0,14.64,14.65,14.61,14.64,240868.0
2024-02-20 14:25:00,14.64,14.66,14.63,14.65,151976.0,14.64,14.66,14.63,14.65,151976.0
2024-02-20 14:30:00,14.65,14.65,14.63,14.65,204221.0,14.65,14.65,14.63,14.65,204221.0
2024-02-20 14:35:00,14.65,14.67,14.64,14.66,295395.0,14.65,14.67,14.64,14.66,295395.0
2024-02-20 14:40:00,14.66,14.69,14.65,14.69,235636.0,14.66,14.69,14.65,14.69,235636.0
2024-02-20 14:45:00,14.69,14.73,14.68,14.72,305793.0,14.69,14.73,14.68,14.72,305793.0
2024-02-20 14:50:00,14.72,14.74,14.71,14.74,225880.0,14.72,14.74,14.71,14.74,225880.0
2024-02-20 14:55:00,14.74,14.76,14.73,14.74,518776.0,14.74,14.76,14.73,14.74,518776.0
2024-02-20 15:00:00,14.73,14.75,14.72,14.75,476025.0,14.73,14.75,14.72,14.75,476025.0
2024-02-20 15:05:00,14.74,14.77,14.73,14.77,248994.0,14.74,14.77,14.73,14.77,248994.0
2024-02-20 15:10:00,14.76,14.79,14.75,14.76,409320.0,14.76,14.79,14.75,14.76,409320.0
2024-02-20 15:15:00,14.76,14.77,14.74,14.75,323612.0,14.76,14.77,14.74,14.75,323612.0
2024-02-20 15:20:00,14.75,14.75,14.72,14.75,474243.0,14.75,14.75,14.72,14.75,474243.0
2024-02-20 15:25:00,14.75,14.79,14.74,14.78,450000.0,14.75,14.79,14.74,14.78,450000.0
2024-02-20 15:30:00,14.78,14.78,14.71,14.72,575418.0,14.78,14.78,14.71,14.72,575418.0
2024-02-20 15:35:00,14.71,14.74,14.7,14.71,500908.0,14.71,14.74,14.7,14.71,500908.0
2024-02-20 15:40:00,14.71,14.72,14.66,14.67,606169.0,14.71,14.72,14.66,14.67,606169.0
2024-02-20 15:45:00,14.67,14.68,14.65,14.66,501070.0,14.67,14.68,14.65,14.66,501070.0
2024-02-20 15:50:00,14.67,14.68,14.64,14.68,850203.0,14.67,14.68,14.64,14.68,850203.0
2024-02-20 15:55:00,14.68,14.7,14.66,14.7,1332238.0,14.68,14.7,14.66,14.7,1332238.0
2024-02-21 09:30:00,14.59,14.7,14.58,14.59,511779.0,14.59,14.7,14.58,14.59,511779.0
2024-02-21 09:35:00,14.59,14.63,14.56,14.6,310679.0,14.59,14.63,14.56,14.6,310679.0
2024-02-21 09:40:00,14.61,14.68,14.61,14.66,253994.0,14.61,14.68,14.61,14.66,253994.0
2024-02-21 09:45:00,14.66,14.68,14.6,14.63,283400.0,14.66,14.68,14.6,14.63,283400.0
2024-02-21 09:50:00,14.63,14.63,14.58,14.61,216418.0,14.63,14.63,14.58,14.61,216418.0
2024-02-21 09:55:00,14.62,14.64,14.59,14.63,225191.0,14.62,14.64,14.59,14.63,225191.0
2024-02-21 10:00:00,14.63,14.68,14.61,14.67,234683.0,14.63,14.68,14.61,14.67,234683.0
2024-02-21 10:05:00,14.66,14.7,14.64,14.69,208737.0,14.66,14.7,14.64,14.69,208737.0
2024-02-21 10:10:00,14.69,14.79,14.69,14.78,391717.0,14.69,14.79,14.69,14.78,391717.0
2024-02-21 10:15:00,14.78,14.82,14.77,14.79,445009.0,14.78,14.82,14.77,14.79,445009.0
2024-02-21 10:20:00,14.79,14.8,14.69,14.7,433959.0,14.79,14.8,14.69,14.7,433959.0
2024-02-21 10:25:00,14.7,14.73,14.69,14.7,419648.0,14.7,14.73,14.69,14.7,419648.0
2024-02-21 10:30:00,14.71,14.71,14.65,14.65,379833.0,14.71,14.71,14.65,14.65,379833.0
2024-02-21 10:35:00,14.65,14.72,14.64,14.72,224417.0,14.65,14.72,14.64,14.72,224417.0
2024-02-21 10:40:00,14.72,14.75,14.71,14.75,167898.0,14.72,14.75,14.71,14.75,167898.0
2024-02-21 10:45:00,14.75,14.77,14.73,14.77,254025.0,14.75,14.77,14.73,14.77,254025.0
2024-02-21 10:50:00,14.77,14.78,14.74,14.75,288970.0,14.77,14.78,14.74,14.75,288970.0
2024-02-21 10:55:00,14.74,14.78,14.74,14.78,227587.0,14.74,14.78,14.74,14.78,227587.0
2024-02-21 11:00:00,14.78,14.79,14.74,14.77,212342.0,14.78,14.79,14.74,14.77,212342.0
2024-02-21 11:05:00,14.76,14.79,14.76,14.79,123026.0,14.76,14.79,14.76,14.79,123026.0
2024-02-21 11:10:00,14.78,14.82,14.78,14.82,278392.0,14.78,14.82,14.78,14.82,278392.0
2024-02-21 11:15:00,14.82,14.85,14.81,14.83,296775.0,14.82,14.85,14.81,14.83,296775.0
2024-02-21 11:20:00,14.83,14.84,14.81,14.81,258800.0,14.83,14.84,14.81,14.81,258800.0
2024-02-21 11:25:00,14.82,14.82,14.79,14.81,340006.0,14.82,14.82,14.79,14.81,340006.0
2024-02-21 11:30:00,14.81,14.83,14.79,14.81,230812.0,14.81,14.83,14.79,14.81,230812.0
2024-02-21 11:35:00,14.81,14.81,14.77,14.77,201740.0,14.81,14.81,14.77,14.77,201740.0
2024-02-21 11:40:00,14.77,14.8,14.76,14.78,213125.0,14.77,14.8,14.76,14.78,213125.0
2024-02-21 11:45:00,14.78,14.78,14.74,14.75,238875.0,14.78,14.78,14.74,14.75,238875.0
2024-02-21 11:50:00,14.75,14.78,14.74,14.76,257230.0,14.75,14.78,14.74,14.76,257230.0
2024-02-21 11:55:00,14.76,14.78,14.74,14.74,252708.0,14.76,14.78,14.74,14.74,252708.0
2024-02-21 12:00:00,14.75,14.75,14.7,14.71,408643.0,14.75,14.75,14.7,14.71,408643.0
2024-02-21 12:05:00,14.71,14.74,14.7,14.73,140349.0,14.71,14.74,14.7,14.73,140349.0
2024-02-21 12:10:00,14.74,14.75,14.72,14.72,219613.0,14.74,14.75,14.72,14.72,219613.0
2024-02-21 12:15:00,14.73,14.74,14.71,14.72,280741.0,14.73,14.74,14.71,14.72,280741.0
2024-02-21 12:20:00,14.72,14.75,14.72,14.75,116661.0,14.72,14.75,14.72,14.75,116661.0
2024-02-21 12:25:00,14.75,14.75,14.73,14.74,77440.0,14.75,14.75,14.73,14.74,77440.0
2024-02-21 12:30:00,14.74,14.74,14.7,14.71,211331.0,14.74,14.74,14.7,14.71,211331.0
2024-02-21 12:35:00,14.71,14.72,14.7,14.71,185345.0,14.71,14.72,14.7,14.71,185345.0
2024-02-21 12:40:00,14.71,14.72,14.7,14.71,113989.0,14.71,14.72,14.7,14.71,113989.0
2024-02-21 12:45:00,14.71,14.74,14.7,14.74,160822.0,14.71,14.74,14.7,14.74,160822.0
2024-02-21 12:50:00,14.73,14.74,14.71,14.73,175439.0,14.73,14.74,14.71,14.73,175439.0
2024-02-21 12:55:00,14.72,14.73,14.71,14.73,164494.0,14.72,14.73,14.71,14.73,164494.0
2024-02-21 13:00:00,14.73,14.73,14.67,14.69,245197.0,14.73,14.73,14.67,14.69,245197.0
2024-02-21 13:05:00,14.69,14.74,14.68,14.73,421992.0,14.69,14.74,14.68,14.73,421992.0
2024-02-21 13:10:00,14.74,14.76,14.73,14.75,85002.0,14.74,14.76,14.73,14.75,85002.0
2024-02-21 13:15:00,14.75,14.81,14.75,14.79,153075.0,14.75,14.81,14.75,14.79,153075.0
2024-02-21 13:20:00,14.79,14.8,14.78,14.8,319980.0,14.79,14.8,14.78,14.8,319980.0
2024-02-21 13:25:00,14.79,14.82,14.79,14.8,184957.0,14.79,14.82,14.79,14.8,184957.0
2024-02-21 13:30:00,14.81,14.82,14.79,14.8,183161.0,14.81,14.82,14.79,14.8,183161.0
2024-02-21 13:35:00,14.81,14.82,14.8,14.81,140887.0,14.81,14.82,14.8,14.81,140887.0
2024-02-21 13:40:00,14.81,14.85,14.8,14.83,357884.0,14.81,14.85,14.8,14.83,357884.0
2024-02-21 13:45:00,14.83,14.86,14.82,14.85,282783.0,14.83,14.86,14.82,14.85,282783.0
2024-02-21 13:50:00,14.85,14.86,14.84,14.85,143341.0,14.85,14.86,14.84,14.85,143341.0
2024-02-21 13:55:00,14.85,14.86,14.83,14.84,207372.0,14.85,14.86,14.83,14.84,207372.0
2024-02-21 14:00:00,14.83,14.86,14.81,14.83,255831.0,14.83,14.86,14.81,14.83,255831.0
2024-02-21 14:05:00,14.84,14.85,14.82,14.83,193307.0,14.84,14.85,14.82,14.83,193307.0
2024-02-21 14:10:00,14.84,14.84,14.79,14.79,217596.0,14.84,14.84,14.79,14.79,217596.0
2024-02-21 14:15:00,14.79,14.82,14.78,14.81,261856.0,14.79,14.82,14.78,14.81,261856.0
2024-02-21 14:20:00,14.81,14.81,14.76,14.77,113815.0,14.81,14.81,14.76,14.77,113815.0
2024-02-21 14:25:00,14.76,14.78,14.75,14.77,283647.0,14.76,14.78,14.75,14.77,283647.0
2024-02-21 14:30:00,14.77,14.78,14.74,14.75,242044.0,14.77,14.78,14.74,14.75,242044.0
2024-02-21 14:35:00,14.76,14.76,14.73,14.74,120161.0,14.76,14.76,14.73,14.74,120161.0
2024-02-21 14:40:00,14.74,14.78,14.73,14.77,122170.0,14.74,14.78,14.73,14.77,122170.0
2024-02-21 14:45:00,14.78,14.79,14.76,14.78,159352.0,14.78,14.79,14.76,14.78,159352.0
2024-02-21 14:50:00,14.78,14.79,14.77,14.78,170063.0,14.78,14.79,14.77,14.78,170063.0
2024-02-21 14:55:00,14.78,14.79,14.77,14.78,146014.0,14.78,14.79,14.77,14.78,146014.0
2024-02-21 15:00:00,14.77,14.77,14.74,14.75,217677.0,14.77,14.77,14.74,14.75,217677.0
2024-02-21 15:05:00,14.75,14.75,14.73,14.73,124015.0,14.75,14.75,14.73,14.73,124015.0
2024-02-21 15:10:00,14.74,14.74,14.71,14.72,124429.0,14.74,14.74,14.71,14.72,124429.0
2024-02-21 15:15:00,14.72,14.75,14.71,14.74,194263.0,14.72,14.75,14.71,14.74,194263.0
2024-02-21 15:20:00,14.74,14.75,14.73,14.75,118930.0,14.74,14.75,14.73,14.75,118930.0
2024-02-21 15:25:00,14.75,14.77,14.74,14.76,222985.0,14.75,14.77,14.74,14.76,222985.0
2024-02-21 15:30:00,14.76,14.79,14.75,14.79,136165.0,14.76,14.79,14.75,14.79,136165.0
2024-02-21 15:35:00,14.79,14.81,14.78,14.79,365795.0,14.79,14.81,14.78,14.79,365795.0
2024-02-21 15:40:00,14.79,14.81,14.78,14.79,332702.0,14.79,14.81,14.78,14.79,332702.0
2024-02-21 15:45:00,14.79,14.8,14.75,14.76,428989.0,14.79,14.8,14.75,14.76,428989.0
2024-02-21 15:50:00,14.76,14.77,14.72,14.76,793412.0,14.76,14.77,14.72,14.76,793412.0
2024-02-21 15:55:00,14.76,14.8,14.75,14.79,1077061.0,14.76,14.8,14.75,14.79,1077061.0
2024-02-22 09:30:00,14.94,15.0,14.89,14.9,842072.0,14.94,15.0,14.89,14.9,842072.0
2024-02-22 09:35:00,14.9,15.09,14.89,15.07,822749.0,14.9,15.09,14.89,15.07,822749.0
2024-02-22 09:40:00,15.06,15.08,14.98,15.0,452011.0,15.06,15.08,14.98,15.0,452011.0
2024-02-22 09:45:00,15.0,15.06,14.98,15.03,446494.0,15.0,15.06,14.98,15.03,446494.0
2024-02-22 09:50:00,15.03,15.14,15.01,15.07,1544284.0,15.03,15.14,15.01,15.07,1544284.0
2024-02-22 09:55:00,15.07,15.1,15.03,15.09,524615.0,15.07,15.1,15.03,15.09,524615.0
2024-02-22 10:00:00,15.09,15.09,15.03,15.04,333721.0,15.09,15.09,15.03,15.04,333721.0
2024-02-22 10:05:00,15.04,15.04,14.98,15.0,466512.0,15.04,15.04,14.98,15.0,466512.0
2024-02-22 10:10:00,15.0,15.02,14.98,15.01,303817.0,15.0,15.02,14.98,15.01,303817.0
2024-02-22 10:15:00,15.0,15.04,14.98,15.0,535807.0,15.0,15.04,14.98,15.0,535807.0
2024-02-22 10:20:00,15.0,15.05,14.98,15.04,428547.0,15.0,15.05,14.98,15.04,428547.0
2024-02-22 10:25:00,15.04,15.05,14.99,15.03,313877.0,15.04,15.05,14.99,15.03,313877.0
2024-02-22 10:30:00,15.03,15.04,14.97,15.04,452858.0,15.03,15.04,14.97,15.04,452858.0
2024-02-22 10:35:00,15.04,15.06,15.01,15.04,514600.0,15.04,15.06,15.01,15.04,514600.0
2024-02-22 10:40:00,15.04,15.12,15.04,15.11,525598.0,15.04,15.12,15.04,15.11,525598.0
2024-02-22 10:45:00,15.11,15.13,15.07,15.12,557872.0,15.11,15.13,15.07,15.12,557872.0
2024-02-22 10:50:00,15.12,15.14,15.09,15.1,590458.0,15.12,15.14,15.09,15.1,590458.0
2024-02-22 10:55:00,15.1,15.13,15.07,15.13,566177.0,15.1,15.13,15.07,15.13,566177.0
2024-02-22 11:00:00,15.13,15.16,15.09,15.15,640950.0,15.13,15.16,15.09,15.15,640950.0
2024-02-22 11:05:00,15.15,15.16,15.13,15.15,792001.0,15.15,15.16,15.13,15.15,792001.0
2024-02-22 11:10:00,15.16,15.24,15.15,15.24,1136568.0,15.16,15.24,15.15,15.24,1136568.0
2024-02-22 11:15:00,15.24,15.24,15.14,15.15,806048.0,15.24,15.24,15.14,15.15,806048.0
2024-02-22 11:20:00,15.15,15.17,15.11,15.12,654768.0,15.15,15.17,15.11,15.12,654768.0
2024-02-22 11:25:00,15.12,15.18,15.11,15.18,450395.0,15.12,15.18,15.11,15.18,450395.0
2024-02-22 11:30:00,15.18,15.19,15.14,15.16,388435.0,15.18,15.19,15.14,15.16,388435.0
2024-02-22 11:35:00,15.16,15.19,15.15,15.18,468146.0,15.16,15.19,15.15,15.18,468146.0
2024-02-22 11:40:00,15.18,15.19,15.16,15.16,367805.0,15.18,15.19,15.16,15.16,367805.0
2024-02-22 11:45:00,15.16,15.23,15.16,15.23,456282.0,15.16,15.23,15.16,15.23,456282.0
2024-02-22 11:50:00,15.23,15.24,15.2,15.23,467296.0,15.23,15.24,15.2,15.23,467296.0
2024-02-22 11:55:00,15.23,15.24,15.21,15.23,332453.0,15.23,15.24,15.21,15.23,332453.0
2024-02-22 12:00:00,15.24,15.25,15.22,15.23,418906.0,15.24,15.25,15.22,15.23,418906.0
2024-02-22 12:05:00,15.23,15.24,15.22,15.24,179622.0,15.23,15.24,15.22,15.24,179622.0
2024-02-22 12:10:00,15.24,15.24,15.21,15.23,550107.0,15.24,15.24,15.21,15.23,550107.0
2024-02-22 12:15:00,15.23,15.25,15.22,15.24,314664.0,15.23,15.25,15.22,15.24,314664.0
2024-02-22 12:20:00,15.24,15.25,15.22,15.25,396547.0,15.24,15.25,15.22,15.25,396547.0
2024-02-22 12:25:00,15.25,15.27,15.24,15.27,461883.0,15.25,15.27,15.24,15.27,461883.0
2024-02-22 12:30:00,15.27,15.28,15.26,15.27,236742.0,15.27,15.28,15.26,15.27,236742.0
2024-02-22 12:35:00,15.27,15.27,15.24,15.27,326251.0,15.27,15.27,15.24,15.27,326251.0
2024-02-22 12:40:00,15.27,15.27,15.25,15.26,147216.0,15.27,15.27,15.25,15.26,147216.0
2024-02-22 12:45:00,15.26,15.27,15.25,15.25,126842.0,15.26,15.27,15.25,15.25,126842.0
2024-02-22 12:50:00,15.26,15.27,15.25,15.26,142504.0,15.26,15.27,15.25,15.26,142504.0
2024-02-22 12:55:00,15.25,15.27,15.24,15.26,210110.0,15.25,15.27,15.24,15.26,210110.0
2024-02-22 13:00:00,15.26,15.26,15.22,15.23,318746.0,15.26,15.26,15.22,15.23,318746.0
2024-02-22 13:05:00,15.22,15.26,15.21,15.25,284879.0,15.22,15.26,15.21,15.25,284879.0
2024-02-22 13:10:00,15.26,15.26,15.22,15.24,217377.0,15.26,15.26,15.22,15.24,217377.0
2024-02-22 13:15:00,15.24,15.26,15.23,15.25,237003.0,15.24,15.26,15.23,15.25,237003.0
2024-02-22 13:20:00,15.24,15.26,15.24,15.25,140926.0,15.24,15.26,15.24,15.25,140926.0
2024-02-22 13:25:00,15.26,15.27,15.25,15.26,189205.0,15.26,15.27,15.25,15.26,189205.0
2024-02-22 13:30:00,15.26,15.26,15.21,15.22,291150.0,15.26,15.26,15.21,15.22,291150.0
2024-02-22 13:35:00,15.23,15.23,15.21,15.21,174512.0,15.23,15.23,15.21,15.21,174512.0
2024-02-22 13:40:00,15.21,15.22,15.19,15.21,212505.0,15.21,15.22,15.19,15.21,212505.0
2024-02-22 13:45:00,15.21,15.22,15.19,15.21,215023.0,15.21,15.22,15.19,15.21,215023.0
2024-02-22 13:50:00,15.21,15.21,15.2,15.2,95685.0,15.21,15.21,15.2,15.2,95685.0
2024-02-22 13:55:00,15.2,15.22,15.19,15.2,325235.0,15.2,15.22,15.19,15.2,325235.0
2024-02-22 14:00:00,15.2,15.23,15.19,15.23,149160.0,15.2,15.23,15.19,15.23,149160.0
2024-02-22 14:05:00,15.23,15.25,15.22,15.25,114230.0,15.23,15.25,15.22,15.25,114230.0
2024-02-22 14:10:00,15.25,15.25,15.23,15.24,129412.0,15.25,15.25,15.23,15.24,129412.0
2024-02-22 14:15:00,15.24,15.26,15.23,15.24,295874.0,15.24,15.26,15.23,15.24,295874.0
2024-02-22 14:20:00,15.25,15.26,15.24,15.25,250523.0,15.25,15.26,15.24,15.25,250523.0
2024-02-22 14:25:00,15.25,15.25,15.23,15.25,159016.0,15.25,15.25,15.23,15.25,159016.0
2024-02-22 14:30:00,15.25,15.25,15.21,15.21,588099.0,15.25,15.25,15.21,15.21,588099.0
2024-02-22 14:35:00,15.21,15.25,15.21,15.24,196130.0,15.21,15.25,15.21,15.24,196130.0
2024-02-22 14:40:00,15.24,15.26,15.23,15.26,145589.0,15.24,15.26,15.23,15.26,145589.0
2024-02-22 14:45:00,15.26,15.26,15.25,15.26,79427.0,15.26,15.26,15.25,15.26,79427.0
2024-02-22 14:50:00,15.26,15.28,15.24,15.28,415400.0,15.26,15.28,15.24,15.28,415400.0
2024-02-22 14:55:00,15.28,15.28,15.25,15.27,270765.0,15.28,15.28,15.25,15.27,270765.0
2024-02-22 15:00:00,15.27,15.27,15.25,15.27,219200.0,15.27,15.27,15.25,15.27,219200.0
2024-02-22 15:05:00,15.26,15.27,15.2,15.21,304890.0,15.26,15.27,15.2,15.21,304890.0
2024-02-22 15:10:00,15.21,15.23,15.2,15.2,390745.0,15.21,15.23,15.2,15.2,390745.0
2024-02-22 15:15:00,15.2,15.22,15.19,15.21,343840.0,15.2,15.22,15.19,15.21,343840.0
2024-02-22 15:20:00,15.21,15.23,15.21,15.21,206865.0,15.21,15.23,15.21,15.21,206865.0
2024-02-22 15:25:00,15.22,15.23,15.21,15.21,206754.0,15.22,15.23,15.21,15.21,206754.0
2024-02-22 15:30:00,15.21,15.22,15.2,15.21,357454.0,15.21,15.22,15.2,15.21,357454.0
2024-02-22 15:35:00,15.21,15.24,15.21,15.23,251196.0,15.21,15.24,15.21,15.23,251196.0
2024-02-22 15:40:00,15.23,15.25,15.21,15.21,410392.0,15.23,15.25,15.21,15.21,410392.0
2024-02-22 15:45:00,15.22,15.23,15.19,15.21,506109.0,15.22,15.23,15.19,15.21,506109.0
2024-02-22 15:50:00,15.21,15.25,15.19,15.24,1024081.0,15.21,15.25,15.19,15.24,1024081.0
2024-02-22 15:55:00,15.24,15.26,15.23,15.23,2032899.0,15.24,15.26,15.23,15.23,2032899.0
2024-02-23 09:30:00,15.15,15.18,15.08,15.15,598408.0,15.15,15.18,15.08,15.15,598408.0
2024-02-23 09:35:00,15.15,15.16,15.07,15.08,471100.0,15.15,15.16,15.07,15.08,471100.0
2024-02-23 09:40:00,15.08,15.18,15.07,15.15,433471.0,15.08,15.18,15.07,15.15,433471.0
2024-02-23 09:45:00,15.15,15.16,15.07,15.07,361977.0,15.15,15.16,15.07,15.07,361977.0
2024-02-23 09:50:00,15.08,15.08,14.95,14.97,782533.0,15.08,15.08,14.95,14.97,782533.0
2024-02-23 09:55:00,14.97,15.05,14.95,15.04,503745.0,14.97,15.05,14.95,15.04,503745.0
2024-02-23 10:00:00,15.05,15.07,15.02,15.03,349638.0,15.05,15.07,15.02,15.03,349638.0
2024-02-23 10:05:00,15.03,15.07,14.99,15.07,342109.0,15.03,15.07,14.99,15.07,342109.0
2024-02-23 10:10:00,15.07,15.07,15.01,15.07,320803.0,15.07,15.07,15.01,15.07,320803.0
2024-02-23 10:15:00,15.07,15.12,15.06,15.09,356369.0,15.07,15.12,15.06,15.09,356369.0
2024-02-23 10:20:00,15.09,15.1,15.06,15.1,305525.0,15.09,15.1,15.06,15.1,305525.0
2024-02-23 10:25:00,15.09,15.13,15.06,15.07,602288.0,15.09,15.13,15.06,15.07,602288.0
2024-02-23 10:30:00,15.07,15.09,15.02,15.03,236332.0,15.07,15.09,15.02,15.03,236332.0
2024-02-23 10:35:00,15.03,15.09,15.02,15.09,314037.0,15.03,15.09,15.02,15.09,314037.0
2024-02-23 10:40:00,15.09,15.19,15.09,15.17,494366.0,15.09,15.19,15.09,15.17,494366.0
2024-02-23 10:45:00,15.16,15.18,15.14,15.17,413184.0,15.16,15.18,15.14,15.17,413184.0
2024-02-23 10:50:00,15.17,15.23,15.14,15.22,576354.0,15.17,15.23,15.14,15.22,576354.0
2024-02-23 10:55:00,15.22,15.24,15.2,15.22,448198.0,15.22,15.24,15.2,15.22,448198.0
2024-02-23 11:00:00,15.22,15.22,15.15,15.16,308231.0,15.22,15.22,15.15,15.16,308231.0
2024-02-23 11:05:00,15.16,15.18,15.14,15.17,244701.0,15.16,15.18,15.14,15.17,244701.0
2024-02-23 11:10:00,15.17,15.2,15.16,15.17,288059.0,15.17,15.2,15.16,15.17,288059.0
2024-02-23 11:15:00,15.16,15.18,15.15,15.16,183919.0,15.16,15.18,15.15,15.16,183919.0
2024-02-23 11:20:00,15.15,15.19,15.15,15.17,203443.0,15.15,15.19,15.15,15.17,203443.0
2024-02-23 11:25:00,15.18,15.18,15.16,15.16,125658.0,15.18,15.18,15.16,15.16,125658.0
2024-02-23 11:30:00,15.16,15.17,15.15,15.17,191349.0,15.16,15.17,15.15,15.17,191349.0
2024-02-23 11:35:00,15.16,15.19,15.16,15.19,108068.0,15.16,15.19,15.16,15.19,108068.0
2024-02-23 11:40:00,15.19,15.2,15.15,15.16,174768.0,15.19,15.2,15.15,15.16,174768.0
2024-02-23 11:45:00,15.15,15.18,15.13,15.17,366462.0,15.15,15.18,15.13,15.17,366462.0
2024-02-23 11:50:00,15.16,15.19,15.16,15.18,180120.0,15.16,15.19,15.16,15.18,180120.0
2024-02-23 11:55:00,15.18,15.2,15.16,15.17,350036.0,15.18,15.2,15.16,15.17,350036.0
2024-02-23 12:00:00,15.17,15.18,15.15,15.18,224021.0,15.17,15.18,15.15,15.18,224021.0
2024-02-23 12:05:00,15.17,15.2,15.16,15.2,271459.0,15.17,15.2,15.16,15.2,271459.0
2024-02-23 12:10:00,15.2,15.2,15.18,15.19,148179.0,15.2,15.2,15.18,15.19,148179.0
2024-02-23 12:15:00,15.19,15.27,15.18,15.26,499786.0,15.19,15.27,15.18,15.26,499786.0
2024-02-23 12:20:00,15.26,15.27,15.25,15.25,292938.0,15.26,15.27,15.25,15.25,292938.0
2024-02-23 12:25:00,15.26,15.26,15.21,15.23,268075.0,15.26,15.26,15.21,15.23,268075.0
2024-02-23 12:30:00,15.22,15.25,15.21,15.25,210187.0,15.22,15.25,15.21,15.25,210187.0
2024-02-23 12:35:00,15.25,15.27,15.24,15.26,247071.0,15.25,15.27,15.24,15.26,247071.0
2024-02-23 12:40:00,15.26,15.26,15.23,15.26,218630.0,15.26,15.26,15.23,15.26,218630.0
2024-02-23 12:45:00,15.25,15.26,15.23,15.26,295846.0,15.25,15.26,15.23,15.26,295846.0
2024-02-23 12:50:00,15.26,15.28,15.25,15.28,181343.0,15.26,15.28,15.25,15.28,181343.0
2024-02-23 12:55:00,15.28,15.28,15.25,15.26,163143.0,15.28,15.28,15.25,15.26,163143.0
2024-02-23 13:00:00,15.26,15.26,15.24,15.26,237822.0,15.26,15.26,15.24,15.26,237822.0
2024-02-23 13:05:00,15.26,15.26,15.23,15.25,286403.0,15.26,15.26,15.23,15.25,286403.0
2024-02-23 13:10:00,15.25,15.25,15.22,15.23,204280.0,15.25,15.25,15.22,15.23,204280.0
2024-02-23 13:15:00,15.22,15.23,15.19,15.22,197457.0,15.22,15.23,15.19,15.22,197457.0
2024-02-23 13:20:00,15.21,15.26,15.21,15.26,402296.0,15.21,15.26,15.21,15.26,402296.0
2024-02-23 13:25:00,15.26,15.26,15.24,15.25,119092.0,15.26,15.26,15.24,15.25,119092.0
2024-02-23 13:30:00,15.25,15.28,15.24,15.27,220061.0,15.25,15.28,15.24,15.27,220061.0
2024-02-23 13:35:00,15.27,15.29,15.26,15.29,108431.0,15.27,15.29,15.26,15.29,108431.0
2024-02-23 13:40:00,15.28,15.29,15.26,15.27,107390.0,15.28,15.29,15.26,15.27,107390.0
2024-02-23 13:45:00,15.26,15.27,15.24,15.25,100220.0,15.26,15.27,15.24,15.25,100220.0
2024-02-23 13:50:00,15.25,15.26,15.22,15.24,147929.0,15.25,15.26,15.22,15.24,147929.0
2024-02-23 13:55:00,15.24,15.25,15.23,15.25,123109.0,15.24,15.25,15.23,15.25,123109.0
2024-02-23 14:00:00,15.25,15.25,15.22,15.23,132793.0,15.25,15.25,15.22,15.23,132793.0
2024-02-23 14:05:00,15.23,15.23,15.19,15.2,117115.0,15.23,15.23,15.19,15.2,117115.0
2024-02-23 14:10:00,15.19,15.21,15.17,15.21,228388.0,15.19,15.21,15.17,15.21,228388.0
2024-02-23 14:15:00,15.21,15.21,15.2,15.21,162648.0,15.21,15.21,15.2,15.21,162648.0
2024-02-23 14:20:00,15.2,15.21,15.17,15.19,131030.0,15.2,15.21,15.17,15.19,131030.0
2024-02-23 14:25:00,15.19,15.2,15.17,15.17,116220.0,15.19,15.2,15.17,15.17,116220.0
2024-02-23 14:30:00,15.18,15.18,15.16,15.17,206108.0,15.18,15.18,15.16,15.17,206108.0
2024-02-23 14:35:00,15.17,15.18,15.15,15.16,169404.0,15.17,15.18,15.15,15.16,169404.0
2024-02-23 14:40:00,15.16,15.16,15.14,15.15,205769.0,15.16,15.16,15.14,15.15,205769.0
2024-02-23 14:45:00,15.15,15.17,15.14,15.17,117868.0,15.15,15.17,15.14,15.17,117868.0
2024-02-23 14:50:00,15.16,15.17,15.16,15.17,91866.0,15.16,15.17,15.16,15.17,91866.0
2024-02-23 14:55:00,15.17,15.18,15.16,15.18,59041.0,15.17,15.18,15.16,15.18,59041.0
2024-02-23 15:00:00,15.18,15.19,15.16,15.19,95258.0,15.18,15.19,15.16,15.19,95258.0
2024-02-23 15:05:00,15.19,15.2,15.16,15.18,200081.0,15.19,15.2,15.16,15.18,200081.0
2024-02-23 15:10:00,15.17,15.19,15.16,15.17,137426.0,15.17,15.19,15.16,15.17,137426.0
2024-02-23 15:15:00,15.17,15.18,15.16,15.18,112256.0,15.17,15.18,15.16,15.18,112256.0
2024-02-23 15:20:00,15.18,15.18,15.15,15.16,130773.0,15.18,15.18,15.15,15.16,130773.0
2024-02-23 15:25:00,15.15,15.18,15.15,15.18,192791.0,15.15,15.18,15.15,15.18,192791.0
2024-02-23 15:30:00,15.18,15.19,15.16,15.19,227917.0,15.18,15.19,15.16,15.19,227917.0
2024-02-23 15:35:00,15.19,15.2,15.18,15.19,170385.0,15.19,15.2,15.18,15.19,170385.0
2024-02-23 15:40:00,15.19,15.19,15.15,15.17,312326.0,15.19,15.19,15.15,15.17,312326.0
2024-02-23 15:45:00,15.17,15.18,15.15,15.16,431422.0,15.17,15.18,15.15,15.16,431422.0
2024-02-23 15:50:00,15.16,15.16,15.13,15.15,588919.0,15.16,15.16,15.13,15.15,588919.0
2024-02-23 15:55:00,15.15,15.16,15.13,15.13,876989.0,15.15,15.16,15.13,15.13,876989.0
2024-02-26 09:30:00,15.14,15.29,15.13,15.25,810305.0,15.14,15.29,15.13,15.25,810305.0
2024-02-26 09:35:00,15.25,15.35,15.24,15.34,517893.0,15.25,15.35,15.24,15.34,517893.0
2024-02-26 09:40:00,15.34,15.35,15.3,15.32,174874.0,15.34,15.35,15.3,15.32,174874.0
2024-02-26 09:45:00,15.33,15.37,15.28,15.35,431164.0,15.33,15.37,15.28,15.35,431164.0
2024-02-26 09:50:00,15.35,15.38,15.34,15.36,369409.0,15.35,15.38,15.34,15.36,369409.0
2024-02-26 09:55:00,15.36,15.4,15.35,15.39,256347.0,15.36,15.4,15.35,15.39,256347.0
2024-02-26 10:00:00,15.39,15.4,15.34,15.4,288969.0,15.39,15.4,15.34,15.4,288969.0
2024-02-26 10:05:00,15.39,15.44,15.37,15.38,846072.0,15.39,15.44,15.37,15.38,846072.0
2024-02-26 10:10:00,15.39,15.41,15.37,15.39,163551.0,15.39,15.41,15.37,15.39,163551.0
2024-02-26 10:15:00,15.39,15.42,15.38,15.41,336452.0,15.39,15.42,15.38,15.41,336452.0
2024-02-26 10:20:00,15.4,15.44,15.38,15.41,284402.0,15.4,15.44,15.38,15.41,284402.0
2024-02-26 10:25:00,15.42,15.45,15.41,15.43,344431.0,15.42,15.45,15.41,15.43,344431.0
2024-02-26 10:30:00,15.43,15.44,15.41,15.42,188048.0,15.43,15.44,15.41,15.42,188048.0
2024-02-26 10:35:00,15.42,15.43,15.39,15.4,259016.0,15.42,15.43,15.39,15.4,259016.0
2024-02-26 10:40:00,15.4,15.4,15.36,15.37,219393.0,15.4,15.4,15.36,15.37,219393.0
2024-02-26 10:45:00,15.36,15.42,15.35,15.4,265000.0,15.36,15.42,15.35,15.4,265000.0
2024-02-26 10:50:00,15.4,15.41,15.38,15.41,197037.0,15.4,15.41,15.38,15.41,197037.0
2024-02-26 10:55:00,15.4,15.41,15.36,15.4,303366.0,15.4,15.41,15.36,15.4,303366.0
2024-02-26 11:00:00,15.4,15.43,15.38,15.4,236644.0,15.4,15.43,15.38,15.4,236644.0
2024-02-26 11:05:00,15.4,15.4,15.35,15.39,253815.0,15.4,15.4,15.35,15.39,253815.0
2024-02-26 11:10:00,15.39,15.4,15.37,15.38,290433.0,15.39,15.4,15.37,15.38,290433.0
2024-02-26 11:15:00,15.39,15.41,15.37,15.39,421155.0,15.39,15.41,15.37,15.39,421155.0
2024-02-26 11:20:00,15.38,15.42,15.38,15.4,215166.0,15.38,15.42,15.38,15.4,215166.0
2024-02-26 11:25:00,15.4,15.45,15.39,15.43,374701.0,15.4,15.45,15.39,15.43,374701.0
2024-02-26 11:30:00,15.43,15.43,15.41,15.42,115657.0,15.43,15.43,15.41,15.42,115657.0
2024-02-26 11:35:00,15.42,15.44,15.41,15.43,174847.0,15.42,15.44,15.41,15.43,174847.0
2024-02-26 11:40:00,15.43,15.43,15.42,15.42,115703.0,15.43,15.43,15.42,15.42,115703.0
2024-02-26 11:45:00,15.43,15.43,15.41,15.43,131088.0,15.43,15.43,15.41,15.43,131088.0
2024-02-26 11:50:00,15.42,15.43,15.41,15.42,137440.0,15.42,15.43,15.41,15.42,137440.0
2024-02-26 11:55:00,15.42,15.43,15.41,15.43,48847.0,15.42,15.43,15.41,15.43,48847.0
2024-02-26 12:00:00,15.43,15.45,15.41,15.45,318812.0,15.43,15.45,15.41,15.45,318812.0
2024-02-26 12:05:00,15.44,15.48,15.42,15.42,405854.0,15.44,15.48,15.42,15.42,405854.0
2024-02-26 12:10:00,15.43,15.44,15.4,15.41,195842.0,15.43,15.44,15.4,15.41,195842.0
2024-02-26 12:15:00,15.42,15.42,15.38,15.4,229798.0,15.42,15.42,15.38,15.4,229798.0
2024-02-26 12:20:00,15.4,15.4,15.37,15.38,212754.0,15.4,15.4,15.37,15.38,212754.0
2024-02-26 12:25:00,15.38,15.38,15.36,15.38,184626.0,15.38,15.38,15.36,15.38,184626.0
2024-02-26 12:30:00,15.38,15.38,15.34,15.35,211269.0,15.38,15.38,15.34,15.35,211269.0
2024-02-26 12:35:00,15.35,15.37,15.34,15.37,103879.0,15.35,15.37,15.34,15.37,103879.0
2024-02-26 12:40:00,15.37,15.39,15.36,15.38,213315.0,15.37,15.39,15.36,15.38,213315.0
2024-02-26 12:45:00,15.38,15.38,15.35,15.37,148454.0,15.38,15.38,15.35,15.37,148454.0
2024-02-26 12:50:00,15.36,15.37,15.34,15.36,107754.0,15.36,15.37,15.34,15.36,107754.0
2024-02-26 12:55:00,15.36,15.37,15.35,15.37,81068.0,15.36,15.37,15.35,15.37,81068.0
2024-02-26 13:00:00,15.37,15.39,15.36,15.37,193986.0,15.37,15.39,15.36,15.37,193986.0
2024-02-26 13:05:00,15.38,15.39,15.36,15.39,151109.0,15.38,15.39,15.36,15.39,151109.0
2024-02-26 13:10:00,15.38,15.39,15.36,15.36,93087.0,15.38,15.39,15.36,15.36,93087.0
2024-02-26 13:15:00,15.36,15.37,15.33,15.33,112748.0,15.36,15.37,15.33,15.33,112748.0
2024-02-26 13:20:00,15.33,15.34,15.32,15.33,131586.0,15.33,15.34,15.32,15.33,131586.0
2024-02-26 13:25:00,15.34,15.34,15.29,15.3,217492.0,15.34,15.34,15.29,15.3,217492.0
2024-02-26 13:30:00,15.3,15.32,15.28,15.29,296898.0,15.3,15.32,15.28,15.29,296898.0
2024-02-26 13:35:00,15.3,15.3,15.29,15.29,128198.0,15.3,15.3,15.29,15.29,128198.0
2024-02-26 13:40:00,15.29,15.31,15.29,15.29,259975.0,15.29,15.31,15.29,15.29,259975.0
2024-02-26 13:45:00,15.29,15.33,15.29,15.33,210866.0,15.29,15.33,15.29,15.33,210866.0
2024-02-26 13:50:00,15.33,15.33,15.31,15.32,231100.0,15.33,15.33,15.31,15.32,231100.0
2024-02-26 13:55:00,15.32,15.35,15.31,15.34,163453.0,15.32,15.35,15.31,15.34,163453.0
2024-02-26 14:00:00,15.35,15.37,15.33,15.37,170735.0,15.35,15.37,15.33,15.37,170735.0
2024-02-26 14:05:00,15.36,15.39,15.35,15.35,304509.0,15.36,15.39,15.35,15.35,304509.0
2024-02-26 14:10:00,15.36,15.37,15.34,15.37,294396.0,15.36,15.37,15.34,15.37,294396.0
2024-02-26 14:15:00,15.37,15.37,15.36,15.37,96760.0,15.37,15.37,15.36,15.37,96760.0
2024-02-26 14:20:00,15.37,15.37,15.35,15.37,184511.0,15.37,15.37,15.35,15.37,184511.0
2024-02-26 14:25:00,15.37,15.37,15.36,15.37,57188.0,15.37,15.37,15.36,15.37,57188.0
2024-02-26 14:30:00,15.37,15.38,15.36,15.37,143518.0,15.37,15.38,15.36,15.37,143518.0
2024-02-26 14:35:00,15.37,15.37,15.35,15.36,86806.0,15.37,15.37,15.35,15.36,86806.0
2024-02-26 14:40:00,15.36,15.36,15.33,15.36,153510.0,15.36,15.36,15.33,15.36,153510.0
2024-02-26 14:45:00,15.36,15.37,15.35,15.36,98069.0,15.36,15.37,15.35,15.36,98069.0
2024-02-26 14:50:00,15.36,15.37,15.35,15.37,97256.0,15.36,15.37,15.35,15.37,97256.0
2024-02-26 14:55:00,15.37,15.37,15.36,15.37,78415.0,15.37,15.37,15.36,15.37,78415.0
2024-02-26 15:00:00,15.37,15.37,15.33,15.34,136873.0,15.37,15.37,15.33,15.34,136873.0
2024-02-26 15:05:00,15.34,15.35,15.32,15.32,195103.0,15.34,15.35,15.32,15.32,195103.0
2024-02-26 15:10:00,15.33,15.33,15.31,15.32,236283.0,15.33,15.33,15.31,15.32,236283.0
2024-02-26 15:15:00,15.31,15.33,15.29,15.29,290017.0,15.31,15.33,15.29,15.29,290017.0
2024-02-26 15:20:00,15.29,15.3,15.27,15.3,303265.0,15.29,15.3,15.27,15.3,303265.0
2024-02-26 15:25:00,15.3,15.3,15.28,15.29,251018.0,15.3,15.3,15.28,15.29,251018.0
2024-02-26 15:30:00,15.29,15.3,15.26,15.26,586504.0,15.29,15.3,15.26,15.26,586504.0
2024-02-26 15:35:00,15.27,15.28,15.25,15.27,355627.0,15.27,15.28,15.25,15.27,355627.0
2024-02-26 15:40:00,15.27,15.29,15.26,15.27,355620.0,15.27,15.29,15.26,15.27,355620.0
2024-02-26 15:45:00,15.28,15.31,15.27,15.3,648955.0,15.28,15.31,15.27,15.3,648955.0
2024-02-26 15:50:00,15.29,15.3,15.28,15.29,909320.0,15.29,15.3,15.28,15.29,909320.0
2024-02-26 15:55:00,15.29,15.31,15.26,15.27,1656992.0,15.29,15.31,15.26,15.27,1656992.0
2024-02-27 09:30:00,15.54,15.62,15.43,15.45,1357495.0,15.54,15.62,15.43,15.45,1357495.0
2024-02-27 09:35:00,15.45,15.56,15.45,15.54,502652.0,15.45,15.56,15.45,15.54,502652.0
2024-02-27 09:40:00,15.54,15.55,15.48,15.48,447178.0,15.54,15.55,15.48,15.48,447178.0
2024-02-27 09:45:00,15.49,15.55,15.48,15.51,349070.0,15.49,15.55,15.48,15.51,349070.0
2024-02-27 09:50:00,15.5,15.51,15.41,15.43,394891.0,15.5,15.51,15.41,15.43,394891.0
2024-02-27 09:55:00,15.43,15.45,15.38,15.42,375337.0,15.43,15.45,15.38,15.42,375337.0
2024-02-27 10:00:00,15.42,15.45,15.39,15.45,288083.0,15.42,15.45,15.39,15.45,288083.0
2024-02-27 10:05:00,15.45,15.46,15.41,15.45,270674.0,15.45,15.46,15.41,15.45,270674.0
2024-02-27 10:10:00,15.44,15.51,15.43,15.49,447875.0,15.44,15.51,15.43,15.49,447875.0
2024-02-27 10:15:00,15.5,15.56,15.49,15.54,489484.0,15.5,15.56,15.49,15.54,489484.0
2024-02-27 10:20:00,15.54,15.59,15.51,15.58,430475.0,15.54,15.59,15.51,15.58,430475.0
2024-02-27 10:25:00,15.59,15.63,15.58,15.63,466335.0,15.59,15.63,15.58,15.63,466335.0
2024-02-27 10:30:00,15.63,15.63,15.57,15.6,456363.0,15.63,15.63,15.57,15.6,456363.0
2024-02-27 10:35:00,15.61,15.61,15.57,15.59,267230.0,15.61,15.61,15.57,15.59,267230.0
2024-02-27 10:40:00,15.59,15.61,15.57,15.59,355534.0,15.59,15.61,15.57,15.59,355534.0
2024-02-27 10:45:00,15.59,15.61,15.57,15.61,442764.0,15.59,15.61,15.57,15.61,442764.0
2024-02-27 10:50:00,15.6,15.65,15.6,15.65,355686.0,15.6,15.65,15.6,15.65,355686.0
2024-02-27 10:55:00,15.65,15.66,15.63,15.63,249538.0,15.65,15.66,15.63,15.63,249538.0
2024-02-27 11:00:00,15.64,15.64,15.61,15.63,201373.0,15.64,15.64,15.61,15.63,201373.0
2024-02-27 11:05:00,15.63,15.65,15.62,15.64,207467.0,15.63,15.65,15.62,15.64,207467.0
2024-02-27 11:10:00,15.63,15.65,15.62,15.65,184043.0,15.63,15.65,15.62,15.65,184043.0
2024-02-27 11:15:00,15.65,15.65,15.61,15.65,268977.0,15.65,15.65,15.61,15.65,268977.0
2024-02-27 11:20:00,15.64,15.65,15.61,15.65,247088.0,15.64,15.65,15.61,15.65,247088.0
2024-02-27 11:25:00,15.64,15.67,15.64,15.64,311909.0,15.64,15.67,15.64,15.64,311909.0
2024-02-27 11:30:00,15.64,15.64,15.61,15.63,274690.0,15.64,15.64,15.61,15.63,274690.0
2024-02-27 11:35:00,15.62,15.64,15.62,15.64,90114.0,15.62,15.64,15.62,15.64,90114.0
2024-02-27 11:40:00,15.64,15.64,15.61,15.62,170766.0,15.64,15.64,15.61,15.62,170766.0
2024-02-27 11:45:00,15.62,15.63,15.58,15.59,485948.0,15.62,15.63,15.58,15.59,485948.0
2024-02-27 11:50:00,15.59,15.61,15.54,15.55,291928.0,15.59,15.61,15.54,15.55,291928.0
2024-02-27 11:55:00,15.54,15.55,15.53,15.54,260125.0,15.54,15.55,15.53,15.54,260125.0
2024-02-27 12:00:00,15.53,15.57,15.53,15.54,224048.0,15.53,15.57,15.53,15.54,224048.0
2024-02-27 12:05:00,15.54,15.57,15.53,15.57,203959.0,15.54,15.57,15.53,15.57,203959.0
2024-02-27 12:10:00,15.57,15.58,15.56,15.57,186668.0,15.57,15.58,15.56,15.57,186668.0
2024-02-27 12:15:00,15.57,15.58,15.54,15.54,116074.0,15.57,15.58,15.54,15.54,116074.0
2024-02-27 12:20:00,15.54,15.56,15.5,15.51,247917.0,15.54,15.56,15.5,15.51,247917.0
2024-02-27 12:25:00,15.51,15.51,15.49,15.51,149956.0,15.51,15.51,15.49,15.51,149956.0
2024-02-27 12:30:00,15.5,15.53,15.5,15.52,172662.0,15.5,15.53,15.5,15.52,172662.0
2024-02-27 12:35:00,15.52,15.55,15.51,15.52,562260.0,15.52,15.55,15.51,15.52,562260.0
2024-02-27 12:40:00,15.52,15.52,15.5,15.52,116439.0,15.52,15.52,15.5,15.52,116439.0
2024-02-27 12:45:00,15.51,15.52,15.49,15.51,253570.0,15.51,15.52,15.49,15.51,253570.0
2024-02-27 12:50:00,15.5,15.52,15.5,15.52,96988.0,15.5,15.52,15.5,15.52,96988.0
2024-02-27 12:55:00,15.52,15.52,15.49,15.51,148945.0,15.52,15.52,15.49,15.51,148945.0
2024-02-27 13:00:00,15.5,15.53,15.49,15.53,262511.0,15.5,15.53,15.49,15.53,262511.0
2024-02-27 13:05:00,15.53,15.57,15.52,15.57,304433.0,15.53,15.57,15.52,15.57,304433.0
2024-02-27 13:10:00,15.56,15.57,15.55,15.56,108346.0,15.56,15.57,15.55,15.56,108346.0
2024-02-27 13:15:00,15.56,15.57,15.54,15.54,122573.0,15.56,15.57,15.54,15.54,122573.0
2024-02-27 13:20:00,15.54,15.55,15.52,15.54,189138.0,15.54,15.55,15.52,15.54,189138.0
2024-02-27 13:25:00,15.54,15.54,15.51,15.53,138359.0,15.54,15.54,15.51,15.53,138359.0
2024-02-27 13:30:00,15.53,15.54,15.52,15.54,100301.0,15.53,15.54,15.52,15.54,100301.0
2024-02-27 13:35:00,15.54,15.54,15.5,15.51,173193.0,15.54,15.54,15.5,15.51,173193.0
2024-02-27 13:40:00,15.51,15.52,15.49,15.51,177808.0,15.51,15.52,15.49,15.51,177808.0
2024-02-27 13:45:00,15.52,15.52,15.5,15.52,71916.0,15.52,15.52,15.5,15.52,71916.0
2024-02-27 13:50:00,15.52,15.52,15.47,15.49,273236.0,15.52,15.52,15.47,15.49,273236.0
2024-02-27 13:55:00,15.49,15.51,15.48,15.5,180371.0,15.49,15.51,15.48,15.5,180371.0
2024-02-27 14:00:00,15.5,15.51,15.48,15.49,209192.0,15.5,15.51,15.48,15.49,209192.0
2024-02-27 14:05:00,15.49,15.51,15.48,15.51,94198.0,15.49,15.51,15.48,15.51,94198.0
2024-02-27 14:10:00,15.51,15.52,15.5,15.51,202360.0,15.51,15.52,15.5,15.51,202360.0
2024-02-27 14:15:00,15.52,15.53,15.5,15.53,235866.0,15.52,15.53,15.5,15.53,235866.0
2024-02-27 14:20:00,15.52,15.53,15.51,15.52,105784.0,15.52,15.53,15.51,15.52,105784.0
2024-02-27 14:25:00,15.52,15.52,15.5,15.5,123607.0,15.52,15.52,15.5,15.5,123607.0
2024-02-27 14:30:00,15.5,15.51,15.5,15.51,108950.0,15.5,15.51,15.5,15.51,108950.0
2024-02-27 14:35:00,15.51,15.52,15.49,15.5,240086.0,15.51,15.52,15.49,15.5,240086.0
2024-02-27 14:40:00,15.49,15.51,15.48,15.51,172448.0,15.49,15.51,15.48,15.51,172448.0
2024-02-27 14:45:00,15.51,15.51,15.49,15.49,119147.0,15.51,15.51,15.49,15.49,119147.0
2024-02-27 14:50:00,15.5,15.5,15.47,15.49,164563.0,15.5,15.5,15.47,15.49,164563.0
2024-02-27 14:55:00,15.49,15.51,15.48,15.5,235586.0,15.49,15.51,15.48,15.5,235586.0
2024-02-27 15:00:00,15.51,15.51,15.48,15.49,398921.0,15.51,15.51,15.48,15.49,398921.0
2024-02-27 15:05:00,15.49,15.51,15.48,15.51,187703.0,15.49,15.51,15.48,15.51,187703.0
2024-02-27 15:10:00,15.5,15.51,15.5,15.51,52226.0,15.5,15.51,15.5,15.51,52226.0
2024-02-27 15:15:00,15.51,15.51,15.5,15.51,79773.0,15.51,15.51,15.5,15.51,79773.0
2024-02-27 15:20:00,15.51,15.51,15.49,15.51,168024.0,15.51,15.51,15.49,15.51,168024.0
2024-02-27 15:25:00,15.51,15.51,15.5,15.51,58941.0,15.51,15.51,15.5,15.51,58941.0
2024-02-27 15:30:00,15.51,15.52,15.49,15.52,225049.0,15.51,15.52,15.49,15.52,225049.0
2024-02-27 15:35:00,15.52,15.53,15.51,15.53,320514.0,15.52,15.53,15.51,15.53,320514.0
2024-02-27 15:40:00,15.53,15.54,15.52,15.54,377558.0,15.53,15.54,15.52,15.54,377558.0
2024-02-27 15:45:00,15.54,15.54,15.52,15.54,449320.0,15.54,15.54,15.52,15.54,449320.0
2024-02-27 15:50:00,15.54,15.56,15.53,15.54,1097816.0,15.54,15.56,15.53,15.54,1097816.0
2024-02-27 15:55:00,15.54,15.55,15.52,15.53,1137654.0,15.54,15.55,15.52,15.53,1137654.0
2024-02-28 09:30:00,15.36,15.54,15.31,15.52,690159.0,15.36,15.54,15.31,15.52,690159.0
2024-02-28 09:35:00,15.52,15.52,15.47,15.49,271465.0,15.52,15.52,15.47,15.49,271465.0
2024-02-28 09:40:00,15.5,15.54,15.49,15.51,424700.0,15.5,15.54,15.49,15.51,424700.0
2024-02-28 09:45:00,15.52,15.58,15.51,15.53,290009.0,15.52,15.58,15.51,15.53,290009.0
2024-02-28 09:50:00,15.53,15.56,15.49,15.51,199445.0,15.53,15.56,15.49,15.51,199445.0
2024-02-28 09:55:00,15.51,15.53,15.48,15.51,234770.0,15.51,15.53,15.48,15.51,234770.0
2024-02-28 10:00:00,15.51,15.51,15.43,15.46,269467.0,15.51,15.51,15.43,15.46,269467.0
2024-02-28 10:05:00,15.47,15.52,15.46,15.51,294837.0,15.47,15.52,15.46,15.51,294837.0
2024-02-28 10:10:00,15.51,15.55,15.5,15.54,160400.0,15.51,15.55,15.5,15.54,160400.0
2024-02-28 10:15:00,15.54,15.55,15.49,15.49,230857.0,15.54,15.55,15.49,15.49,230857.0
2024-02-28 10:20:00,15.5,15.53,15.48,15.5,257915.0,15.5,15.53,15.48,15.5,257915.0
2024-02-28 10:25:00,15.51,15.53,15.49,15.51,160664.0,15.51,15.53,15.49,15.51,160664.0
2024-02-28 10:30:00,15.51,15.54,15.49,15.51,292197.0,15.51,15.54,15.49,15.51,292197.0
2024-02-28 10:35:00,15.51,15.52,15.49,15.51,192565.0,15.51,15.52,15.49,15.51,192565.0
2024-02-28 10:40:00,15.51,15.54,15.5,15.54,84781.0,15.51,15.54,15.5,15.54,84781.0
2024-02-28 10:45:00,15.54,15.55,15.52,15.54,162893.0,15.54,15.55,15.52,15.54,162893.0
2024-02-28 10:50:00,15.54,15.55,15.51,15.51,163773.0,15.54,15.55,15.51,15.51,163773.0
2024-02-28 10:55:00,15.51,15.53,15.51,15.53,43897.0,15.51,15.53,15.51,15.53,43897.0
2024-02-28 11:00:00,15.53,15.53,15.48,15.5,209435.0,15.53,15.53,15.48,15.5,209435.0
2024-02-28 11:05:00,15.5,15.51,15.49,15.5,237163.0,15.5,15.51,15.49,15.5,237163.0
2024-02-28 11:10:00,15.5,15.51,15.47,15.49,179788.0,15.5,15.51,15.47,15.49,179788.0
2024-02-28 11:15:00,15.49,15.5,15.46,15.48,181812.0,15.49,15.5,15.46,15.48,181812.0
2024-02-28 11:20:00,15.48,15.5,15.46,15.46,200951.0,15.48,15.5,15.46,15.46,200951.0
2024-02-28 11:25:00,15.47,15.5,15.46,15.49,321660.0,15.47,15.5,15.46,15.49,321660.0
2024-02-28 11:30:00,15.49,15.5,15.49,15.5,250791.0,15.49,15.5,15.49,15.5,250791.0
2024-02-28 11:35:00,15.5,15.53,15.49,15.52,290468.0,15.5,15.53,15.49,15.52,290468.0
2024-02-28 11:40:00,15.52,15.52,15.51,15.52,57645.0,15.52,15.52,15.51,15.52,57645.0
2024-02-28 11:45:00,15.52,15.52,15.49,15.5,118622.0,15.52,15.52,15.49,15.5,118622.0
2024-02-28 11:50:00,15.5,15.5,15.48,15.5,118764.0,15.5,15.5,15.48,15.5,118764.0
2024-02-28 11:55:00,15.5,15.5,15.49,15.5,64122.0,15.5,15.5,15.49,15.5,64122.0
2024-02-28 12:00:00,15.5,15.51,15.48,15.5,248951.0,15.5,15.51,15.48,15.5,248951.0
2024-02-28 12:05:00,15.5,15.5,15.46,15.47,140675.0,15.5,15.5,15.46,15.47,140675.0
2024-02-28 12:10:00,15.47,15.48,15.46,15.47,177195.0,15.47,15.48,15.46,15.47,177195.0
2024-02-28 12:15:00,15.47,15.48,15.45,15.46,285250.0,15.47,15.48,15.45,15.46,285250.0
2024-02-28 12:20:00,15.46,15.47,15.45,15.46,86660.0,15.46,15.47,15.45,15.46,86660.0
2024-02-28 12:25:00,15.46,15.48,15.44,15.46,451016.0,15.46,15.48,15.44,15.46,451016.0
2024-02-28 12:30:00,15.46,15.46,15.45,15.46,69865.0,15.46,15.46,15.45,15.46,69865.0
2024-02-28 12:35:00,15.46,15.46,15.44,15.45,94488.0,15.46,15.46,15.44,15.45,94488.0
2024-02-28 12:40:00,15.45,15.48,15.44,15.46,196948.0,15.45,15.48,15.44,15.46,196948.0
2024-02-28 12:45:00,15.46,15.48,15.46,15.48,110572.0,15.46,15.48,15.46,15.48,110572.0
2024-02-28 12:50:00,15.48,15.49,15.47,15.48,88733.0,15.48,15.49,15.47,15.48,88733.0
2024-02-28 12:55:00,15.48,15.48,15.46,15.47,113052.0,15.48,15.48,15.46,15.47,113052.0
2024-02-28 13:00:00,15.47,15.47,15.46,15.46,28096.0,15.47,15.47,15.46,15.46,28096.0
2024-02-28 13:05:00,15.46,15.48,15.46,15.48,90908.0,15.46,15.48,15.46,15.48,90908.0
2024-02-28 13:10:00,15.48,15.49,15.47,15.49,74669.0,15.48,15.49,15.47,15.49,74669.0
2024-02-28 13:15:00,15.49,15.5,15.48,15.5,122848.0,15.49,15.5,15.48,15.5,122848.0
2024-02-28 13:20:00,15.5,15.5,15.48,15.49,113851.0,15.5,15.5,15.48,15.49,113851.0
2024-02-28 13:25:00,15.48,15.5,15.48,15.5,38530.0,15.48,15.5,15.48,15.5,38530.0
2024-02-28 13:30:00,15.5,15.5,15.47,15.48,135790.0,15.5,15.5,15.47,15.48,135790.0
2024-02-28 13:35:00,15.48,15.49,15.47,15.48,85740.0,15.48,15.49,15.47,15.48,85740.0
2024-02-28 13:40:00,15.48,15.48,15.47,15.48,60282.0,15.48,15.48,15.47,15.48,60282.0
2024-02-28 13:45:00,15.48,15.48,15.47,15.47,27396.0,15.48,15.48,15.47,15.47,27396.0
2024-02-28 13:50:00,15.48,15.48,15.47,15.48,54318.0,15.48,15.48,15.47,15.48,54318.0
2024-02-28 13:55:00,15.48,15.5,15.47,15.5,143391.0,15.48,15.5,15.47,15.5,143391.0
2024-02-28 14:00:00,15.5,15.5,15.49,15.5,31292.0,15.5,15.5,15.49,15.5,31292.0
2024-02-28 14:05:00,15.5,15.5,15.48,15.49,158635.0,15.5,15.5,15.48,15.49,158635.0
2024-02-28 14:10:00,15.49,15.5,15.47,15.48,188676.0,15.49,15.5,15.47,15.48,188676.0
2024-02-28 14:15:00,15.48,15.5,15.47,15.5,162919.0,15.48,15.5,15.47,15.5,162919.0
2024-02-28 14:20:00,15.5,15.5,15.49,15.5,186602.0,15.5,15.5,15.49,15.5,186602.0
2024-02-28 14:25:00,15.5,15.5,15.48,15.49,318316.0,15.5,15.5,15.48,15.49,318316.0
2024-02-28 14:30:00,15.49,15.49,15.45,15.47,214278.0,15.49,15.49,15.45,15.47,214278.0
2024-02-28 14:35:00,15.46,15.47,15.46,15.46,103038.0,15.46,15.47,15.46,15.46,103038.0
2024-02-28 14:40:00,15.46,15.49,15.46,15.49,127109.0,15.46,15.49,15.46,15.49,127109.0
2024-02-28 14:45:00,15.49,15.5,15.46,15.46,388287.0,15.49,15.5,15.46,15.46,388287.0
2024-02-28 14:50:00,15.46,15.48,15.45,15.48,203540.0,15.46,15.48,15.45,15.48,203540.0
2024-02-28 14:55:00,15.48,15.48,15.47,15.48,67000.0,15.48,15.48,15.47,15.48,67000.0
2024-02-28 15:00:00,15.48,15.49,15.47,15.49,80100.0,15.48,15.49,15.47,15.49,80100.0
2024-02-28 15:05:00,15.49,15.49,15.48,15.49,104263.0,15.49,15.49,15.48,15.49,104263.0
2024-02-28 15:10:00,15.49,15.5,15.48,15.5,153724.0,15.49,15.5,15.48,15.5,153724.0
2024-02-28 15:15:00,15.5,15.5,15.48,15.49,181551.0,15.5,15.5,15.48,15.49,181551.0
2024-02-28 15:20:00,15.48,15.49,15.46,15.48,282664.0,15.48,15.49,15.46,15.48,282664.0
2024-02-28 15:25:00,15.47,15.48,15.44,15.46,434037.0,15.47,15.48,15.44,15.46,434037.0
2024-02-28 15:30:00,15.46,15.47,15.45,15.46,252770.0,15.46,15.47,15.45,15.46,252770.0
2024-02-28 15:35:00,15.46,15.46,15.43,15.44,349816.0,15.46,15.46,15.43,15.44,349816.0
2024-02-28 15:40:00,15.44,15.45,15.43,15.45,110663.0,15.44,15.45,15.43,15.45,110663.0
2024-02-28 15:45:00,15.45,15.48,15.44,15.48,310816.0,15.45,15.48,15.44,15.48,310816.0
2024-02-28 15:50:00,15.48,15.48,15.43,15.46,1031553.0,15.48,15.48,15.43,15.46,1031553.0
2024-02-28 15:55:00,15.46,15.47,15.44,15.47,1056008.0,15.46,15.47,15.44,15.47,1056008.0
2024-02-29 09:30:00,15.55,15.63,15.45,15.54,3140440.0,15.55,15.63,15.45,15.54,3140440.0
2024-02-29 09:35:00,15.55,15.59,15.52,15.59,776058.0,15.55,15.59,15.52,15.59,776058.0
2024-02-29 09:40:00,15.59,15.69,15.57,15.68,1012357.0,15.59,15.69,15.57,15.68,1012357.0
2024-02-29 09:45:00,15.69,15.73,15.65,15.69,1099313.0,15.69,15.73,15.65,15.69,1099313.0
2024-02-29 09:50:00,15.69,15.73,15.68,15.69,623776.0,15.69,15.73,15.68,15.69,623776.0
2024-02-29 09:55:00,15.69,15.75,15.68,15.72,529871.0,15.69,15.75,15.68,15.72,529871.0
2024-02-29 10:00:00,15.72,15.77,15.69,15.77,778708.0,15.72,15.77,15.69,15.77,778708.0
2024-02-29 10:05:00,15.76,15.77,15.72,15.76,567444.0,15.76,15.77,15.72,15.76,567444.0
2024-02-29 10:10:00,15.76,15.79,15.66,15.67,641305.0,15.76,15.79,15.66,15.67,641305.0
2024-02-29 10:15:00,15.66,15.73,15.66,15.72,314444.0,15.66,15.73,15.66,15.72,314444.0
2024-02-29 10:20:00,15.72,15.73,15.67,15.72,276040.0,15.72,15.73,15.67,15.72,276040.0
2024-02-29 10:25:00,15.72,15.74,15.69,15.71,338865.0,15.72,15.74,15.69,15.71,338865.0
2024-02-29 10:30:00,15.71,15.78,15.7,15.76,434307.0,15.71,15.78,15.7,15.76,434307.0
2024-02-29 10:35:00,15.75,15.79,15.75,15.77,366749.0,15.75,15.79,15.75,15.77,366749.0
2024-02-29 10:40:00,15.76,15.77,15.73,15.77,307133.0,15.76,15.77,15.73,15.77,307133.0
2024-02-29 10:45:00,15.76,15.77,15.72,15.74,405366.0,15.76,15.77,15.72,15.74,405366.0
2024-02-29 10:50:00,15.74,15.74,15.69,15.7,358563.0,15.74,15.74,15.69,15.7,358563.0
2024-02-29 10:55:00,15.7,15.73,15.69,15.71,148151.0,15.7,15.73,15.69,15.71,148151.0
2024-02-29 11:00:00,15.7,15.71,15.68,15.7,299097.0,15.7,15.71,15.68,15.7,299097.0
2024-02-29 11:05:00,15.71,15.72,15.7,15.71,139084.0,15.71,15.72,15.7,15.71,139084.0
2024-02-29 11:10:00,15.71,15.72,15.69,15.7,172523.0,15.71,15.72,15.69,15.7,172523.0
2024-02-29 11:15:00,15.7,15.71,15.68,15.69,256766.0,15.7,15.71,15.68,15.69,256766.0
2024-02-29 11:20:00,15.69,15.69,15.64,15.65,364357.0,15.69,15.69,15.64,15.65,364357.0
2024-02-29 11:25:00,15.64,15.65,15.6,15.6,410182.0,15.64,15.65,15.6,15.6,410182.0
2024-02-29 11:30:00,15.6,15.62,15.58,15.62,487108.0,15.6,15.62,15.58,15.62,487108.0
2024-02-29 11:35:00,15.62,15.62,15.57,15.58,260030.0,15.62,15.62,15.57,15.58,260030.0
2024-02-29 11:40:00,15.58,15.59,15.55,15.58,445276.0,15.58,15.59,15.55,15.58,445276.0
2024-02-29 11:45:00,15.58,15.59,15.53,15.56,369691.0,15.58,15.59,15.53,15.56,369691.0
2024-02-29 11:50:00,15.56,15.57,15.55,15.57,227996.0,15.56,15.57,15.55,15.57,227996.0
2024-02-29 11:55:00,15.57,15.6,15.56,15.57,155139.0,15.57,15.6,15.56,15.57,155139.0
2024-02-29 12:00:00,15.56,15.59,15.56,15.59,253477.0,15.56,15.59,15.56,15.59,253477.0
2024-02-29 12:05:00,15.58,15.6,15.55,15.6,319841.0,15.58,15.6,15.55,15.6,319841.0
2024-02-29 12:10:00,15.6,15.63,15.59,15.61,435265.0,15.6,15.63,15.59,15.61,435265.0
2024-02-29 12:15:00,15.62,15.65,15.61,15.65,240829.0,15.62,15.65,15.61,15.65,240829.0
2024-02-29 12:20:00,15.65,15.65,15.6,15.62,291535.0,15.65,15.65,15.6,15.62,291535.0
2024-02-29 12:25:00,15.62,15.62,15.6,15.61,181597.0,15.62,15.62,15.6,15.61,181597.0
2024-02-29 12:30:00,15.6,15.62,15.57,15.58,196244.0,15.6,15.62,15.57,15.58,196244.0
2024-02-29 12:35:00,15.58,15.58,15.56,15.57,180733.0,15.58,15.58,15.56,15.57,180733.0
2024-02-29 12:40:00,15.57,15.59,15.57,15.59,204470.0,15.57,15.59,15.57,15.59,204470.0
2024-02-29 12:45:00,15.59,15.6,15.56,15.58,402888.0,15.59,15.6,15.56,15.58,402888.0
2024-02-29 12:50:00,15.57,15.58,15.56,15.58,103288.0,15.57,15.58,15.56,15.58,103288.0
2024-02-29 12:55:00,15.58,15.62,15.58,15.62,140552.0,15.58,15.62,15.58,15.62,140552.0
2024-02-29 13:00:00,15.61,15.63,15.6,15.61,174703.0,15.61,15.63,15.6,15.61,174703.0
2024-02-29 13:05:00,15.61,15.62,15.6,15.62,81087.0,15.61,15.62,15.6,15.62,81087.0
2024-02-29 13:10:00,15.62,15.63,15.61,15.63,170413.0,15.62,15.63,15.61,15.63,170413.0
2024-02-29 13:15:00,15.63,15.67,15.63,15.67,464456.0,15.63,15.67,15.63,15.67,464456.0
2024-02-29 13:20:00,15.66,15.67,15.64,15.66,259796.0,15.66,15.67,15.64,15.66,259796.0
2024-02-29 13:25:00,15.66,15.68,15.65,15.67,265223.0,15.66,15.68,15.65,15.67,265223.0
2024-02-29 13:30:00,15.68,15.69,15.67,15.67,452495.0,15.68,15.69,15.67,15.67,452495.0
2024-02-29 13:35:00,15.68,15.68,15.65,15.65,158893.0,15.68,15.68,15.65,15.65,158893.0
2024-02-29 13:40:00,15.66,15.66,15.64,15.66,154731.0,15.66,15.66,15.64,15.66,154731.0
2024-02-29 13:45:00,15.66,15.66,15.64,15.66,214368.0,15.66,15.66,15.64,15.66,214368.0
2024-02-29 13:50:00,15.65,15.67,15.64,15.67,246146.0,15.65,15.67,15.64,15.67,246146.0
2024-02-29 13:55:00,15.67,15.69,15.66,15.69,297551.0,15.67,15.69,15.66,15.69,297551.0
2024-02-29 14:00:00,15.69,15.72,15.68,15.7,285812.0,15.69,15.72,15.68,15.7,285812.0
2024-02-29 14:05:00,15.7,15.71,15.69,15.7,345946.0,15.7,15.71,15.69,15.7,345946.0
2024-02-29 14:10:00,15.7,15.71,15.69,15.71,251494.0,15.7,15.71,15.69,15.71,251494.0
2024-02-29 14:15:00,15.71,15.71,15.69,15.71,178877.0,15.71,15.71,15.69,15.71,178877.0
2024-02-29 14:20:00,15.71,15.71,15.69,15.7,178161.0,15.71,15.71,15.69,15.7,178161.0
2024-02-29 14:25:00,15.7,15.7,15.69,15.69,187731.0,15.7,15.7,15.69,15.69,187731.0
2024-02-29 14:30:00,15.7,15.72,15.69,15.71,239744.0,15.7,15.72,15.69,15.71,239744.0
2024-02-29 14:35:00,15.7,15.72,15.7,15.72,135290.0,15.7,15.72,15.7,15.72,135290.0
2024-02-29 14:40:00,15.72,15.72,15.67,15.68,246459.0,15.72,15.72,15.67,15.68,246459.0
2024-02-29 14:45:00,15.68,15.68,15.65,15.68,183138.0,15.68,15.68,15.65,15.68,183138.0
2024-02-29 14:50:00,15.68,15.69,15.67,15.68,282289.0,15.68,15.69,15.67,15.68,282289.0
2024-02-29 14:55:00,15.68,15.68,15.65,15.67,187181.0,15.68,15.68,15.65,15.67,187181.0
2024-02-29 15:00:00,15.67,15.68,15.66,15.68,155579.0,15.67,15.68,15.66,15.68,155579.0
2024-02-29 15:05:00,15.68,15.68,15.67,15.68,81955.0,15.68,15.68,15.67,15.68,81955.0
2024-02-29 15:10:00,15.67,15.69,15.67,15.68,326767.0,15.67,15.69,15.67,15.68,326767.0
2024-02-29 15:15:00,15.68,15.69,15.66,15.69,260289.0,15.68,15.69,15.66,15.69,260289.0
2024-02-29 15:20:00,15.68,15.69,15.64,15.65,367164.0,15.68,15.69,15.64,15.65,367164.0
2024-02-29 15:25:00,15.66,15.66,15.64,15.65,191057.0,15.66,15.66,15.64,15.65,191057.0
2024-02-29 15:30:00,15.65,15.66,15.63,15.65,298167.0,15.65,15.66,15.63,15.65,298167.0
2024-02-29 15:35:00,15.65,15.65,15.62,15.63,200741.0,15.65,15.65,15.62,15.63,200741.0
2024-02-29 15:40:00,15.64,15.65,15.63,15.65,127493.0,15.64,15.65,15.63,15.65,127493.0
2024-02-29 15:45:00,15.65,15.7,15.64,15.68,898484.0,15.65,15.7,15.64,15.68,898484.0
2024-02-29 15:50:00,15.68,15.69,15.67,15.68,1118867.0,15.68,15.69,15.67,15.68,1118867.0
2024-02-29 15:55:00,15.68,15.7,15.65,15.65,1373467.0,15.68,15.7,15.65,15.65,1373467.0
2024-03-01 09:30:00,15.7,15.7,15.53,15.54,798938.0,15.7,15.7,15.53,15.54,798938.0
2024-03-01 09:35:00,15.54,15.57,15.47,15.5,856113.0,15.54,15.57,15.47,15.5,856113.0
2024-03-01 09:40:00,15.5,15.5,15.37,15.45,697817.0,15.5,15.5,15.37,15.45,697817.0
2024-03-01 09:45:00,15.45,15.47,15.4,15.46,394814.0,15.45,15.47,15.4,15.46,394814.0
2024-03-01 09:50:00,15.45,15.49,15.42,15.44,425314.0,15.45,15.49,15.42,15.44,425314.0
2024-03-01 09:55:00,15.44,15.44,15.4,15.42,232805.0,15.44,15.44,15.4,15.42,232805.0
2024-03-01 10:00:00,15.42,15.5,15.41,15.48,397421.0,15.42,15.5,15.41,15.48,397421.0
2024-03-01 10:05:00,15.48,15.56,15.48,15.56,427746.0,15.48,15.56,15.48,15.56,427746.0
2024-03-01 10:10:00,15.56,15.6,15.55,15.59,208516.0,15.56,15.6,15.55,15.59,208516.0
2024-03-01 10:15:00,15.59,15.64,15.59,15.62,349267.0,15.59,15.64,15.59,15.62,349267.0
2024-03-01 10:20:00,15.62,15.66,15.61,15.64,696031.0,15.62,15.66,15.61,15.64,696031.0
2024-03-01 10:25:00,15.64,15.66,15.61,15.64,628273.0,15.64,15.66,15.61,15.64,628273.0
2024-03-01 10:30:00,15.64,15.64,15.57,15.58,222444.0,15.64,15.64,15.57,15.58,222444.0
2024-03-01 10:35:00,15.58,15.59,15.55,15.58,295189.0,15.58,15.59,15.55,15.58,295189.0
2024-03-01 10:40:00,15.58,15.59,15.56,15.57,170619.0,15.58,15.59,15.56,15.57,170619.0
2024-03-01 10:45:00,15.58,15.59,15.53,15.54,155519.0,15.58,15.59,15.53,15.54,155519.0
2024-03-01 10:50:00,15.54,15.55,15.51,15.54,228303.0,15.54,15.55,15.51,15.54,228303.0
2024-03-01 10:55:00,15.54,15.58,15.53,15.55,310983.0,15.54,15.58,15.53,15.55,310983.0
2024-03-01 11:00:00,15.54,15.56,15.52,15.54,267690.0,15.54,15.56,15.52,15.54,267690.0
2024-03-01 11:05:00,15.54,15.55,15.51,15.52,259064.0,15.54,15.55,15.51,15.52,259064.0
2024-03-01 11:10:00,15.51,15.52,15.49,15.5,209295.0,15.51,15.52,15.49,15.5,209295.0
2024-03-01 11:15:00,15.5,15.52,15.49,15.52,300254.0,15.5,15.52,15.49,15.52,300254.0
2024-03-01 11:20:00,15.52,15.54,15.5,15.5,315700.0,15.52,15.54,15.5,15.5,315700.0
2024-03-01 11:25:00,15.51,15.51,15.45,15.46,280647.0,15.51,15.51,15.45,15.46,280647.0
2024-03-01 11:30:00,15.46,15.49,15.45,15.47,284878.0,15.46,15.49,15.45,15.47,284878.0
2024-03-01 11:35:00,15.47,15.49,15.45,15.49,294941.0,15.47,15.49,15.45,15.49,294941.0
2024-03-01 11:40:00,15.49,15.49,15.45,15.48,331157.0,15.49,15.49,15.45,15.48,331157.0
2024-03-01 11:45:00,15.47,15.51,15.46,15.5,336287.0,15.47,15.51,15.46,15.5,336287.0
2024-03-01 11:50:00,15.51,15.52,15.5,15.51,190114.0,15.51,15.52,15.5,15.51,190114.0
2024-03-01 11:55:00,15.51,15.52,15.49,15.51,408625.0,15.51,15.52,15.49,15.51,408625.0
2024-03-01 12:00:00,15.52,15.53,15.51,15.52,182675.0,15.52,15.53,15.51,15.52,182675.0
2024-03-01 12:05:00,15.51,15.54,15.51,15.52,292359.0,15.51,15.54,15.51,15.52,292359.0
2024-03-01 12:10:00,15.52,15.53,15.51,15.52,172175.0,15.52,15.53,15.51,15.52,172175.0
2024-03-01 12:15:00,15.52,15.53,15.5,15.53,247836.0,15.52,15.53,15.5,15.53,247836.0
2024-03-01 12:20:00,15.53,15.54,15.52,15.54,82371.0,15.53,15.54,15.52,15.54,82371.0
2024-03-01 12:25:00,15.54,15.54,15.5,15.51,170101.0,15.54,15.54,15.5,15.51,170101.0
2024-03-01 12:30:00,15.51,15.53,15.49,15.53,241286.0,15.51,15.53,15.49,15.53,241286.0
2024-03-01 12:35:00,15.53,15.54,15.52,15.53,110478.0,15.53,15.54,15.52,15.53,110478.0
2024-03-01 12:40:00,15.52,15.53,15.51,15.52,79565.0,15.52,15.53,15.51,15.52,79565.0
2024-03-01 12:45:00,15.51,15.52,15.49,15.52,289886.0,15.51,15.52,15.49,15.52,289886.0
2024-03-01 12:50:00,15.52,15.53,15.52,15.53,107042.0,15.52,15.53,15.52,15.53,107042.0
2024-03-01 12:55:00,15.52,15.53,15.5,15.5,130284.0,15.52,15.53,15.5,15.5,130284.0
2024-03-01 13:00:00,15.51,15.51,15.48,15.5,223538.0,15.51,15.51,15.48,15.5,223538.0
2024-03-01 13:05:00,15.5,15.52,15.49,15.49,170210.0,15.5,15.52,15.49,15.49,170210.0
2024-03-01 13:10:00,15.5,15.52,15.49,15.5,229485.0,15.5,15.52,15.49,15.5,229485.0
2024-03-01 13:15:00,15.5,15.52,15.48,15.49,359051.0,15.5,15.52,15.48,15.49,359051.0
2024-03-01 13:20:00,15.49,15.49,15.47,15.49,112686.0,15.49,15.49,15.47,15.49,112686.0
2024-03-01 13:25:00,15.49,15.49,15.47,15.48,201585.0,15.49,15.49,15.47,15.48,201585.0
2024-03-01 13:30:00,15.49,15.51,15.48,15.51,171113.0,15.49,15.51,15.48,15.51,171113.0
2024-03-01 13:35:00,15.51,15.53,15.5,15.53,129481.0,15.51,15.53,15.5,15.53,129481.0
2024-03-01 13:40:00,15.53,15.54,15.52,15.54,153159.0,15.53,15.54,15.52,15.54,153159.0
2024-03-01 13:45:00,15.53,15.56,15.53,15.56,172205.0,15.53,15.56,15.53,15.56,172205.0
2024-03-01 13:50:00,15.55,15.58,15.55,15.58,162849.0,15.55,15.58,15.55,15.58,162849.0
2024-03-01 13:55:00,15.58,15.59,15.57,15.58,197355.0,15.58,15.59,15.57,15.58,197355.0
2024-03-01 14:00:00,15.57,15.59,15.56,15.57,171248.0,15.57,15.59,15.56,15.57,171248.0
2024-03-01 14:05:00,15.57,15.58,15.55,15.56,239711.0,15.57,15.58,15.55,15.56,239711.0
2024-03-01 14:10:00,15.56,15.59,15.55,15.59,116977.0,15.56,15.59,15.55,15.59,116977.0
2024-03-01 14:15:00,15.59,15.59,15.56,15.58,147954.0,15.59,15.59,15.56,15.58,147954.0
2024-03-01 14:20:00,15.58,15.58,15.54,15.56,232076.0,15.58,15.58,15.54,15.56,232076.0
2024-03-01 14:25:00,15.56,15.56,15.54,15.54,147916.0,15.56,15.56,15.54,15.54,147916.0
2024-03-01 14:30:00,15.55,15.55,15.53,15.54,107328.0,15.55,15.55,15.53,15.54,107328.0
2024-03-01 14:35:00,15.54,15.58,15.52,15.58,427224.0,15.54,15.58,15.52,15.58,427224.0
2024-03-01 14:40:00,15.57,15.61,15.57,15.6,312429.0,15.57,15.61,15.57,15.6,312429.0
2024-03-01 14:45:00,15.59,15.61,15.58,15.6,167050.0,15.59,15.61,15.58,15.6,167050.0
2024-03-01 14:50:00,15.6,15.6,15.58,15.59,70069.0,15.6,15.6,15.58,15.59,70069.0
2024-03-01 14:55:00,15.59,15.6,15.58,15.59,192744.0,15.59,15.6,15.58,15.59,192744.0
2024-03-01 15:00:00,15.59,15.61,15.58,15.61,183810.0,15.59,15.61,15.58,15.61,183810.0
2024-03-01 15:05:00,15.61,15.62,15.59,15.61,275616.0,15.61,15.62,15.59,15.61,275616.0
2024-03-01 15:10:00,15.61,15.61,15.58,15.59,274763.0,15.61,15.61,15.58,15.59,274763.0
2024-03-01 15:15:00,15.59,15.6,15.57,15.6,318665.0,15.59,15.6,15.57,15.6,318665.0
2024-03-01 15:20:00,15.6,15.62,15.59,15.62,306971.0,15.6,15.62,15.59,15.62,306971.0
2024-03-01 15:25:00,15.62,15.63,15.61,15.63,228237.0,15.62,15.63,15.61,15.63,228237.0
2024-03-01 15:30:00,15.63,15.64,15.62,15.64,392565.0,15.63,15.64,15.62,15.64,392565.0
2024-03-01 15:35:00,15.64,15.64,15.62,15.64,315274.0,15.64,15.64,15.62,15.64,315274.0
2024-03-01 15:40:00,15.64,15.65,15.63,15.65,201633.0,15.64,15.65,15.63,15.65,201633.0
2024-03-01 15:45:00,15.65,15.66,15.64,15.65,592224.0,15.65,15.66,15.64,15.65,592224.0
2024-03-01 15:50:00,15.65,15.68,15.65,15.67,1068432.0,15.65,15.68,15.65,15.67,1068432.0
2024-03-01 15:55:00,15.67,15.68,15.65,15.66,1466825.0,15.67,15.68,15.65,15.66,1466825.0
2024-03-04 09:30:00,15.65,16.04,15.61,16.01,3984440.0,15.65,16.04,15.61,16.01,3984440.0
2024-03-04 09:35:00,16.0,16.02,15.88,15.94,820565.0,16.0,16.02,15.88,15.94,820565.0
2024-03-04 09:40:00,15.94,15.97,15.84,15.89,743873.0,15.94,15.97,15.84,15.89,743873.0
2024-03-04 09:45:00,15.9,15.98,15.87,15.98,612205.0,15.9,15.98,15.87,15.98,612205.0
2024-03-04 09:50:00,15.97,16.0,15.94,15.98,504259.0,15.97,16.0,15.94,15.98,504259.0
2024-03-04 09:55:00,15.98,16.05,15.95,16.05,901956.0,15.98,16.05,15.95,16.05,901956.0
2024-03-04 10:00:00,16.05,16.09,15.98,16.06,872912.0,16.05,16.09,15.98,16.06,872912.0
2024-03-04 10:05:00,16.06,16.11,16.04,16.06,681689.0,16.06,16.11,16.04,16.06,681689.0
2024-03-04 10:10:00,16.05,16.09,16.01,16.02,451646.0,16.05,16.09,16.01,16.02,451646.0
2024-03-04 10:15:00,16.02,16.03,15.9,15.94,650339.0,16.02,16.03,15.9,15.94,650339.0
2024-03-04 10:20:00,15.94,15.94,15.86,15.88,651769.0,15.94,15.94,15.86,15.88,651769.0
2024-03-04 10:25:00,15.87,15.97,15.87,15.94,480185.0,15.87,15.97,15.87,15.94,480185.0
2024-03-04 10:30:00,15.94,15.98,15.9,15.96,539898.0,15.94,15.98,15.9,15.96,539898.0
2024-03-04 10:35:00,15.96,15.99,15.94,15.96,320474.0,15.96,15.99,15.94,15.96,320474.0
2024-03-04 10:40:00,15.97,16.0,15.94,15.99,337465.0,15.97,16.0,15.94,15.99,337465.0
2024-03-04 10:45:00,15.99,16.0,15.95,16.0,310919.0,15.99,16.0,15.95,16.0,310919.0
2024-03-04 10:50:00,15.99,16.0,15.94,15.97,325770.0,15.99,16.0,15.94,15.97,325770.0
2024-03-04 10:55:00,15.97,15.97,15.93,15.94,244651.0,15.97,15.97,15.93,15.94,244651.0
2024-03-04 11:00:00,15.94,16.14,15.9,15.97,2903500.0,15.94,16.14,15.9,15.97,2903500.0
2024-03-04 11:05:00,15.97,16.15,15.85,16.0,2416908.0,15.97,16.15,15.85,16.0,2416908.0
2024-03-04 11:10:00,16.0,16.02,15.85,15.86,649861.0,16.0,16.02,15.85,15.86,649861.0
2024-03-04 11:15:00,15.86,15.86,15.23,15.32,2890172.0,15.86,15.86,15.23,15.32,2890172.0
2024-03-04 11:20:00,15.32,15.34,14.92,15.12,2826306.0,15.32,15.34,14.92,15.12,2826306.0
2024-03-04 11:25:00,15.13,15.26,15.06,15.19,1570829.0,15.13,15.26,15.06,15.19,1570829.0
2024-03-04 11:30:00,15.19,15.25,15.06,15.08,1082270.0,15.19,15.25,15.06,15.08,1082270.0
2024-03-04 11:35:00,15.09,15.28,15.07,15.21,1113354.0,15.09,15.28,15.07,15.21,1113354.0
2024-03-04 11:40:00,15.21,15.22,15.08,15.12,818688.0,15.21,15.22,15.08,15.12,818688.0
2024-03-04 11:45:00,15.12,15.2,15.06,15.19,946843.0,15.12,15.2,15.06,15.19,946843.0
2024-03-04 11:50:00,15.2,15.21,15.04,15.05,1179889.0,15.2,15.21,15.04,15.05,1179889.0
2024-03-04 11:55:00,15.04,15.18,15.04,15.15,806301.0,15.04,15.18,15.04,15.15,806301.0
2024-03-04 12:00:00,15.15,15.15,15.01,15.03,683805.0,15.15,15.15,15.01,15.03,683805.0
2024-03-04 12:05:00,15.04,15.1,15.01,15.09,670051.0,15.04,15.1,15.01,15.09,670051.0
2024-03-04 12:10:00,15.1,15.1,15.0,15.07,778106.0,15.1,15.1,15.0,15.07,778106.0
2024-03-04 12:15:00,15.06,15.15,15.02,15.13,679826.0,15.06,15.15,15.02,15.13,679826.0
2024-03-04 12:20:00,15.13,15.14,15.07,15.09,566173.0,15.13,15.14,15.07,15.09,566173.0
2024-03-04 12:25:00,15.09,15.13,15.06,15.12,517414.0,15.09,15.13,15.06,15.12,517414.0
2024-03-04 12:30:00,15.12,15.13,15.06,15.08,774537.0,15.12,15.13,15.06,15.08,774537.0
2024-03-04 12:35:00,15.07,15.1,15.06,15.07,279745.0,15.07,15.1,15.06,15.07,279745.0
2024-03-04 12:40:00,15.08,15.08,15.03,15.04,408159.0,15.08,15.08,15.03,15.04,408159.0
2024-03-04 12:45:00,15.03,15.06,15.01,15.03,469769.0,15.03,15.06,15.01,15.03,469769.0
2024-03-04 12:50:00,15.03,15.05,15.0,15.01,354480.0,15.03,15.05,15.0,15.01,354480.0
2024-03-04 12:55:00,15.02,15.04,14.95,14.96,620035.0,15.02,15.04,14.95,14.96,620035.0
2024-03-04 13:00:00,14.97,14.99,14.93,14.97,443167.0,14.97,14.99,14.93,14.97,443167.0
2024-03-04 13:05:00,14.97,15.0,14.95,14.97,353991.0,14.97,15.0,14.95,14.97,353991.0
2024-03-04 13:10:00,14.98,14.98,14.92,14.94,529584.0,14.98,14.98,14.92,14.94,529584.0
2024-03-04 13:15:00,14.94,14.98,14.92,14.95,495969.0,14.94,14.98,14.92,14.95,495969.0
2024-03-04 13:20:00,14.95,14.97,14.93,14.96,315177.0,14.95,14.97,14.93,14.96,315177.0
2024-03-04 13:25:00,14.96,14.97,14.94,14.95,201762.0,14.96,14.97,14.94,14.95,201762.0
2024-03-04 13:30:00,14.95,14.95,14.89,14.92,529852.0,14.95,14.95,14.89,14.92,529852.0
2024-03-04 13:35:00,14.91,14.99,14.91,14.99,408203.0,14.91,14.99,14.91,14.99,408203.0
2024-03-04 13:40:00,14.99,15.02,14.91,14.93,707637.0,14.99,15.02,14.91,14.93,707637.0
2024-03-04 13:45:00,14.93,14.94,14.82,14.84,860885.0,14.93,14.94,14.82,14.84,860885.0
2024-03-04 13:50:00,14.85,14.92,14.82,14.91,500765.0,14.85,14.92,14.82,14.91,500765.0
2024-03-04 13:55:00,14.91,14.91,14.83,14.87,1518534.0,14.91,14.91,14.83,14.87,1518534.0
2024-03-04 14:00:00,14.87,14.98,14.87,14.98,791425.0,14.87,14.98,14.87,14.98,791425.0
2024-03-04 14:05:00,14.97,15.01,14.97,15.0,513076.0,14.97,15.01,14.97,15.0,513076.0
2024-03-04 14:10:00,15.0,15.04,14.99,15.02,699864.0,15.0,15.04,14.99,15.02,699864.0
2024-03-04 14:15:00,15.01,15.03,14.95,14.96,405541.0,15.01,15.03,14.95,14.96,405541.0
2024-03-04 14:20:00,14.96,15.0,14.94,15.0,329123.0,14.96,15.0,14.94,15.0,329123.0
2024-03-04 14:25:00,15.0,15.0,14.94,14.96,530157.0,15.0,15.0,14.94,14.96,530157.0
2024-03-04 14:30:00,14.96,14.99,14.96,14.97,234721.0,14.96,14.99,14.96,14.97,234721.0
2024-03-04 14:35:00,14.98,15.01,14.96,15.0,478800.0,14.98,15.01,14.96,15.0,478800.0
2024-03-04 14:40:00,15.0,15.02,14.95,14.99,464547.0,15.0,15.02,14.95,14.99,464547.0
2024-03-04 14:45:00,14.99,14.99,14.96,14.96,322682.0,14.99,14.99,14.96,14.96,322682.0
2024-03-04 14:50:00,14.96,15.0,14.95,14.99,335854.0,14.96,15.0,14.95,14.99,335854.0
2024-03-04 14:55:00,14.99,15.0,14.98,14.98,264583.0,14.99,15.0,14.98,14.98,264583.0
2024-03-04 15:00:00,14.99,15.03,14.98,15.03,428130.0,14.99,15.03,14.98,15.03,428130.0
2024-03-04 15:05:00,15.03,15.04,15.0,15.04,321096.0,15.03,15.04,15.0,15.04,321096.0
2024-03-04 15:10:00,15.03,15.05,15.03,15.04,296632.0,15.03,15.05,15.03,15.04,296632.0
2024-03-04 15:15:00,15.04,15.05,15.0,15.01,434682.0,15.04,15.05,15.0,15.01,434682.0
2024-03-04 15:20:00,15.0,15.03,14.99,15.01,500254.0,15.0,15.03,14.99,15.01,500254.0
2024-03-04 15:25:00,15.01,15.03,14.98,14.99,473915.0,15.01,15.03,14.98,14.99,473915.0
2024-03-04 15:30:00,14.99,14.99,14.92,14.93,673846.0,14.99,14.99,14.92,14.93,673846.0
2024-03-04 15:35:00,14.92,14.95,14.92,14.92,859621.0,14.92,14.95,14.92,14.92,859621.0
2024-03-04 15:40:00,14.93,14.93,14.86,14.87,963562.0,14.93,14.93,14.86,14.87,963562.0
2024-03-04 15:45:00,14.88,14.89,14.86,14.88,754332.0,14.88,14.89,14.86,14.88,754332.0
2024-03-04 15:50:00,14.88,14.88,14.81,14.84,1705354.0,14.88,14.88,14.81,14.84,1705354.0
2024-03-04 15:55:00,14.84,14.85,14.81,14.82,2265329.0,14.84,14.85,14.81,14.82,2265329.0
2024-03-05 09:30:00,14.76,14.77,14.62,14.68,1093303.0,14.76,14.77,14.62,14.68,1093303.0
2024-03-05 09:35:00,14.68,14.73,14.53,14.62,1031850.0,14.68,14.73,14.53,14.62,1031850.0
2024-03-05 09:40:00,14.62,14.67,14.58,14.61,675979.0,14.62,14.67,14.58,14.61,675979.0
2024-03-05 09:45:00,14.61,14.68,14.54,14.55,867475.0,14.61,14.68,14.54,14.55,867475.0
2024-03-05 09:50:00,14.55,14.55,14.46,14.51,993455.0,14.55,14.55,14.46,14.51,993455.0
2024-03-05 09:55:00,14.5,14.56,14.47,14.56,462088.0,14.5,14.56,14.47,14.56,462088.0
2024-03-05 10:00:00,14.56,14.59,14.5,14.52,696368.0,14.56,14.59,14.5,14.52,696368.0
2024-03-05 10:05:00,14.52,14.55,14.46,14.5,794879.0,14.52,14.55,14.46,14.5,794879.0
2024-03-05 10:10:00,14.5,14.52,14.45,14.47,682390.0,14.5,14.52,14.45,14.47,682390.0
2024-03-05 10:15:00,14.47,14.5,14.37,14.41,1034823.0,14.47,14.5,14.37,14.41,1034823.0
2024-03-05 10:20:00,14.41,14.43,14.38,14.4,487948.0,14.41,14.43,14.38,14.4,487948.0
2024-03-05 10:25:00,14.41,14.41,14.34,14.35,1422562.0,14.41,14.41,14.34,14.35,1422562.0
2024-03-05 10:30:00,14.36,14.38,14.3,14.31,2375335.0,14.36,14.38,14.3,14.31,2375335.0
2024-03-05 10:35:00,14.32,14.35,14.29,14.31,940005.0,14.32,14.35,14.29,14.31,940005.0
2024-03-05 10:40:00,14.32,14.33,14.29,14.32,837643.0,14.32,14.33,14.29,14.32,837643.0
2024-03-05 10:45:00,14.32,14.35,14.29,14.34,892806.0,14.32,14.35,14.29,14.34,892806.0
2024-03-05 10:50:00,14.34,14.35,14.31,14.35,505540.0,14.34,14.35,14.31,14.35,505540.0
2024-03-05 10:55:00,14.35,14.42,14.3,14.4,934203.0,14.35,14.42,14.3,14.4,934203.0
2024-03-05 11:00:00,14.4,14.41,14.35,14.36,561477.0,14.4,14.41,14.35,14.36,561477.0
2024-03-05 11:05:00,14.36,14.38,14.33,14.36,444134.0,14.36,14.38,14.33,14.36,444134.0
2024-03-05 11:10:00,14.36,14.37,14.33,14.34,298364.0,14.36,14.37,14.33,14.34,298364.0
2024-03-05 11:15:00,14.35,14.35,14.31,14.32,324568.0,14.35,14.35,14.31,14.32,324568.0
2024-03-05 11:20:00,14.32,14.34,14.29,14.33,762058.0,14.32,14.34,14.29,14.33,762058.0
2024-03-05 11:25:00,14.33,14.39,14.32,14.38,908242.0,14.33,14.39,14.32,14.38,908242.0
2024-03-05 11:30:00,14.38,14.42,14.37,14.39,507323.0,14.38,14.42,14.37,14.39,507323.0
2024-03-05 11:35:00,14.38,14.42,14.37,14.4,635482.0,14.38,14.42,14.37,14.4,635482.0
2024-03-05 11:40:00,14.39,14.4,14.35,14.38,505882.0,14.39,14.4,14.35,14.38,505882.0
2024-03-05 11:45:00,14.38,14.44,14.36,14.42,355651.0,14.38,14.44,14.36,14.42,355651.0
2024-03-05 11:50:00,14.42,14.46,14.42,14.42,393650.0,14.42,14.46,14.42,14.42,393650.0
2024-03-05 11:55:00,14.43,14.46,14.39,14.45,538965.0,14.43,14.46,14.39,14.45,538965.0
2024-03-05 12:00:00,14.46,14.46,14.41,14.43,186933.0,14.46,14.46,14.41,14.43,186933.0
2024-03-05 12:05:00,14.43,14.46,14.42,14.45,301771.0,14.43,14.46,14.42,14.45,301771.0
2024-03-05 12:10:00,14.45,14.46,14.43,14.44,247184.0,14.45,14.46,14.43,14.44,247184.0
2024-03-05 12:15:00,14.43,14.47,14.43,14.46,507665.0,14.43,14.47,14.43,14.46,507665.0
2024-03-05 12:20:00,14.46,14.51,14.46,14.51,565058.0,14.46,14.51,14.46,14.51,565058.0
2024-03-05 12:25:00,14.51,14.53,14.5,14.53,450343.0,14.51,14.53,14.5,14.53,450343.0
2024-03-05 12:30:00,14.53,14.58,14.52,14.58,506159.0,14.53,14.58,14.52,14.58,506159.0
2024-03-05 12:35:00,14.57,14.59,14.54,14.54,440566.0,14.57,14.59,14.54,14.54,440566.0
2024-03-05 12:40:00,14.54,14.61,14.53,14.61,261739.0,14.54,14.61,14.53,14.61,261739.0
2024-03-05 12:45:00,14.61,14.62,14.59,14.59,356976.0,14.61,14.62,14.59,14.59,356976.0
2024-03-05 12:50:00,14.59,14.61,14.58,14.61,190169.0,14.59,14.61,14.58,14.61,190169.0
2024-03-05 12:55:00,14.6,14.61,14.59,14.6,118623.0,14.6,14.61,14.59,14.6,118623.0
2024-03-05 13:00:00,14.6,14.6,14.55,14.58,530747.0,14.6,14.6,14.55,14.58,530747.0
2024-03-05 13:05:00,14.58,14.62,14.57,14.62,203539.0,14.58,14.62,14.57,14.62,203539.0
2024-03-05 13:10:00,14.62,14.63,14.6,14.61,234848.0,14.62,14.63,14.6,14.61,234848.0
2024-03-05 13:15:00,14.61,14.63,14.57,14.58,453959.0,14.61,14.63,14.57,14.58,453959.0
2024-03-05 13:20:00,14.59,14.62,14.58,14.62,296949.0,14.59,14.62,14.58,14.62,296949.0
2024-03-05 13:25:00,14.62,14.62,14.59,14.6,220663.0,14.62,14.62,14.59,14.6,220663.0
2024-03-05 13:30:00,14.61,14.63,14.6,14.62,230384.0,14.61,14.63,14.6,14.62,230384.0
2024-03-05 13:35:00,14.63,14.63,14.6,14.62,165220.0,14.63,14.63,14.6,14.62,165220.0
2024-03-05 13:40:00,14.62,14.62,14.59,14.61,218688.0,14.62,14.62,14.59,14.61,218688.0
2024-03-05 13:45:00,14.61,14.62,14.58,14.61,227096.0,14.61,14.62,14.58,14.61,227096.0
2024-03-05 13:50:00,14.61,14.61,14.58,14.6,147921.0,14.61,14.61,14.58,14.6,147921.0
2024-03-05 13:55:00,14.6,14.6,14.57,14.58,189063.0,14.6,14.6,14.57,14.58,189063.0
2024-03-05 14:00:00,14.58,14.59,14.56,14.58,230363.0,14.58,14.59,14.56,14.58,230363.0
2024-03-05 14:05:00,14.58,14.58,14.56,14.58,122686.0,14.58,14.58,14.56,14.58,122686.0
2024-03-05 14:10:00,14.58,14.6,14.56,14.59,229076.0,14.58,14.6,14.56,14.59,229076.0
2024-03-05 14:15:00,14.58,14.61,14.58,14.6,157336.0,14.58,14.61,14.58,14.6,157336.0
2024-03-05 14:20:00,14.6,14.61,14.58,14.61,253210.0,14.6,14.61,14.58,14.61,253210.0
2024-03-05 14:25:00,14.6,14.61,14.59,14.59,54225.0,14.6,14.61,14.59,14.59,54225.0
2024-03-05 14:30:00,14.6,14.61,14.58,14.61,200004.0,14.6,14.61,14.58,14.61,200004.0
2024-03-05 14:35:00,14.61,14.64,14.6,14.64,180692.0,14.61,14.64,14.6,14.64,180692.0
2024-03-05 14:40:00,14.64,14.64,14.6,14.61,175707.0,14.64,14.64,14.6,14.61,175707.0
2024-03-05 14:45:00,14.61,14.61,14.58,14.61,244065.0,14.61,14.61,14.58,14.61,244065.0
2024-03-05 14:50:00,14.61,14.62,14.6,14.62,165230.0,14.61,14.62,14.6,14.62,165230.0
2024-03-05 14:55:00,14.62,14.62,14.58,14.6,346133.0,14.62,14.62,14.58,14.6,346133.0
2024-03-05 15:00:00,14.59,14.6,14.54,14.57,253016.0,14.59,14.6,14.54,14.57,253016.0
2024-03-05 15:05:00,14.57,14.58,14.56,14.58,315969.0,14.57,14.58,14.56,14.58,315969.0
2024-03-05 15:10:00,14.58,14.63,14.57,14.63,779148.0,14.58,14.63,14.57,14.63,779148.0
2024-03-05 15:15:00,14.63,14.63,14.58,14.6,491638.0,14.63,14.63,14.58,14.6,491638.0
2024-03-05 15:20:00,14.6,14.6,14.57,14.6,282738.0,14.6,14.6,14.57,14.6,282738.0
2024-03-05 15:25:00,14.6,14.6,14.57,14.58,340764.0,14.6,14.6,14.57,14.58,340764.0
2024-03-05 15:30:00,14.59,14.61,14.57,14.61,323798.0,14.59,14.61,14.57,14.61,323798.0
2024-03-05 15:35:00,14.61,14.62,14.6,14.62,292665.0,14.61,14.62,14.6,14.62,292665.0
2024-03-05 15:40:00,14.62,14.63,14.6,14.62,613251.0,14.62,14.63,14.6,14.62,613251.0
2024-03-05 15:45:00,14.62,14.64,14.6,14.63,418902.0,14.62,14.64,14.6,14.63,418902.0
2024-03-05 15:50:00,14.63,14.67,14.6,14.65,1143375.0,14.63,14.67,14.6,14.65,1143375.0
2024-03-05 15:55:00,14.65,14.67,14.64,14.67,1521451.0,14.65,14.67,14.64,14.67,1521451.0
2024-03-06 09:30:00,14.8,14.87,14.7,14.73,859945.0,14.8,14.87,14.7,14.73,859945.0
2024-03-06 09:35:00,14.73,14.74,14.62,14.62,746073.0,14.73,14.74,14.62,14.62,746073.0
2024-03-06 09:40:00,14.63,14.71,14.62,14.7,240425.0,14.63,14.71,14.62,14.7,240425.0
2024-03-06 09:45:00,14.71,14.77,14.68,14.77,345577.0,14.71,14.77,14.68,14.77,345577.0
2024-03-06 09:50:00,14.76,14.8,14.73,14.8,211279.0,14.76,14.8,14.73,14.8,211279.0
2024-03-06 09:55:00,14.79,14.83,14.77,14.81,207805.0,14.79,14.83,14.77,14.81,207805.0
2024-03-06 10:00:00,14.8,14.82,14.76,14.78,715712.0,14.8,14.82,14.76,14.78,715712.0
2024-03-06 10:05:00,14.78,14.82,14.75,14.8,267560.0,14.78,14.82,14.75,14.8,267560.0
2024-03-06 10:10:00,14.81,14.89,14.8,14.85,412273.0,14.81,14.89,14.8,14.85,412273.0
2024-03-06 10:15:00,14.85,14.85,14.81,14.85,220341.0,14.85,14.85,14.81,14.85,220341.0
2024-03-06 10:20:00,14.85,14.87,14.8,14.83,299959.0,14.85,14.87,14.8,14.83,299959.0
2024-03-06 10:25:00,14.83,14.84,14.79,14.83,263771.0,14.83,14.84,14.79,14.83,263771.0
2024-03-06 10:30:00,14.82,14.83,14.77,14.81,194311.0,14.82,14.83,14.77,14.81,194311.0
2024-03-06 10:35:00,14.81,14.81,14.77,14.81,157128.0,14.81,14.81,14.77,14.81,157128.0
2024-03-06 10:40:00,14.8,14.81,14.76,14.79,230043.0,14.8,14.81,14.76,14.79,230043.0
2024-03-06 10:45:00,14.79,14.79,14.74,14.77,248493.0,14.79,14.79,14.74,14.77,248493.0
2024-03-06 10:50:00,14.78,14.8,14.76,14.79,264329.0,14.78,14.8,14.76,14.79,264329.0
2024-03-06 10:55:00,14.79,14.84,14.78,14.83,352963.0,14.79,14.84,14.78,14.83,352963.0
2024-03-06 11:00:00,14.82,14.86,14.8,14.82,569441.0,14.82,14.86,14.8,14.82,569441.0
2024-03-06 11:05:00,14.82,14.88,14.82,14.88,380652.0,14.82,14.88,14.82,14.88,380652.0
2024-03-06 11:10:00,14.88,14.89,14.85,14.89,420670.0,14.88,14.89,14.85,14.89,420670.0
2024-03-06 11:15:00,14.89,14.89,14.85,14.86,218867.0,14.89,14.89,14.85,14.86,218867.0
2024-03-06 11:20:00,14.86,14.86,14.83,14.84,186085.0,14.86,14.86,14.83,14.84,186085.0
2024-03-06 11:25:00,14.84,14.86,14.82,14.86,207412.0,14.84,14.86,14.82,14.86,207412.0
2024-03-06 11:30:00,14.86,14.87,14.84,14.86,420038.0,14.86,14.87,14.84,14.86,420038.0
2024-03-06 11:35:00,14.86,14.86,14.82,14.83,284485.0,14.86,14.86,14.82,14.83,284485.0
2024-03-06 11:40:00,14.84,14.84,14.81,14.82,183688.0,14.84,14.84,14.81,14.82,183688.0
2024-03-06 11:45:00,14.81,14.84,14.81,14.83,203351.0,14.81,14.84,14.81,14.83,203351.0
2024-03-06 11:50:00,14.83,14.85,14.82,14.85,374133.0,14.83,14.85,14.82,14.85,374133.0
2024-03-06 11:55:00,14.85,14.86,14.83,14.84,339042.0,14.85,14.86,14.83,14.84,339042.0
2024-03-06 12:00:00,14.84,14.85,14.82,14.85,241723.0,14.84,14.85,14.82,14.85,241723.0
2024-03-06 12:05:00,14.85,14.88,14.84,14.88,409013.0,14.85,14.88,14.84,14.88,409013.0
2024-03-06 12:10:00,14.88,14.9,14.86,14.87,259004.0,14.88,14.9,14.86,14.87,259004.0
2024-03-06 12:15:00,14.86,14.87,14.84,14.87,241497.0,14.86,14.87,14.84,14.87,241497.0
2024-03-06 12:20:00,14.87,14.93,14.86,14.92,473540.0,14.87,14.93,14.86,14.92,473540.0
2024-03-06 12:25:00,14.92,14.93,14.89,14.9,409579.0,14.92,14.93,14.89,14.9,409579.0
2024-03-06 12:30:00,14.91,14.92,14.89,14.9,147817.0,14.91,14.92,14.89,14.9,147817.0
2024-03-06 12:35:00,14.9,14.92,14.89,14.92,343533.0,14.9,14.92,14.89,14.92,343533.0
2024-03-06 12:40:00,14.92,14.97,14.91,14.95,468314.0,14.92,14.97,14.91,14.95,468314.0
2024-03-06 12:45:00,14.96,14.98,14.95,14.98,248283.0,14.96,14.98,14.95,14.98,248283.0
2024-03-06 12:50:00,14.98,14.98,14.95,14.96,296061.0,14.98,14.98,14.95,14.96,296061.0
2024-03-06 12:55:00,14.96,14.97,14.93,14.94,210730.0,14.96,14.97,14.93,14.94,210730.0
2024-03-06 13:00:00,14.95,14.98,14.94,14.97,388692.0,14.95,14.98,14.94,14.97,388692.0
2024-03-06 13:05:00,14.97,14.97,14.95,14.96,131288.0,14.97,14.97,14.95,14.96,131288.0
2024-03-06 13:10:00,14.96,14.97,14.89,14.92,665657.0,14.96,14.97,14.89,14.92,665657.0
2024-03-06 13:15:00,14.92,14.93,14.87,14.92,815432.0,14.92,14.93,14.87,14.92,815432.0
2024-03-06 13:20:00,14.92,14.95,14.89,14.93,469701.0,14.92,14.95,14.89,14.93,469701.0
2024-03-06 13:25:00,14.93,14.94,14.91,14.92,321895.0,14.93,14.94,14.91,14.92,321895.0
2024-03-06 13:30:00,14.91,14.92,14.85,14.89,303665.0,14.91,14.92,14.85,14.89,303665.0
2024-03-06 13:35:00,14.88,14.89,14.84,14.88,269580.0,14.88,14.89,14.84,14.88,269580.0
2024-03-06 13:40:00,14.87,14.9,14.86,14.88,163310.0,14.87,14.9,14.86,14.88,163310.0
2024-03-06 13:45:00,14.87,14.89,14.79,14.8,375502.0,14.87,14.89,14.79,14.8,375502.0
2024-03-06 13:50:00,14.81,14.83,14.79,14.81,378820.0,14.81,14.83,14.79,14.81,378820.0
2024-03-06 13:55:00,14.81,14.82,14.78,14.78,209890.0,14.81,14.82,14.78,14.78,209890.0
2024-03-06 14:00:00,14.78,14.79,14.7,14.71,681701.0,14.78,14.79,14.7,14.71,681701.0
2024-03-06 14:05:00,14.71,14.8,14.71,14.79,440690.0,14.71,14.8,14.71,14.79,440690.0
2024-03-06 14:10:00,14.79,14.8,14.76,14.78,291628.0,14.79,14.8,14.76,14.78,291628.0
2024-03-06 14:15:00,14.78,14.8,14.74,14.79,163635.0,14.78,14.8,14.74,14.79,163635.0
2024-03-06 14:20:00,14.79,14.8,14.77,14.8,138761.0,14.79,14.8,14.77,14.8,138761.0
2024-03-06 14:25:00,14.8,14.82,14.78,14.81,125176.0,14.8,14.82,14.78,14.81,125176.0
2024-03-06 14:30:00,14.81,14.81,14.76,14.77,352532.0,14.81,14.81,14.76,14.77,352532.0
2024-03-06 14:35:00,14.77,14.83,14.75,14.82,415581.0,14.77,14.83,14.75,14.82,415581.0
2024-03-06 14:40:00,14.81,14.83,14.8,14.81,155401.0,14.81,14.83,14.8,14.81,155401.0
2024-03-06 14:45:00,14.81,14.84,14.79,14.81,436158.0,14.81,14.84,14.79,14.81,436158.0
2024-03-06 14:50:00,14.82,14.86,14.81,14.86,142514.0,14.82,14.86,14.81,14.86,142514.0
2024-03-06 14:55:00,14.86,14.86,14.81,14.83,216181.0,14.86,14.86,14.81,14.83,216181.0
2024-03-06 15:00:00,14.82,14.87,14.81,14.86,137901.0,14.82,14.87,14.81,14.86,137901.0
2024-03-06 15:05:00,14.86,14.88,14.85,14.87,215987.0,14.86,14.88,14.85,14.87,215987.0
2024-03-06 15:10:00,14.87,14.89,14.85,14.86,184572.0,14.87,14.89,14.85,14.86,184572.0
2024-03-06 15:15:00,14.87,14.9,14.86,14.9,227304.0,14.87,14.9,14.86,14.9,227304.0
2024-03-06 15:20:00,14.89,14.9,14.84,14.86,426713.0,14.89,14.9,14.84,14.86,426713.0
2024-03-06 15:25:00,14.86,14.89,14.85,14.89,168550.0,14.86,14.89,14.85,14.89,168550.0
2024-03-06 15:30:00,14.89,14.89,14.85,14.86,171514.0,14.89,14.89,14.85,14.86,171514.0
2024-03-06 15:35:00,14.86,14.86,14.82,14.84,421851.0,14.86,14.86,14.82,14.84,421851.0
2024-03-06 15:40:00,14.85,14.86,14.82,14.84,357863.0,14.85,14.86,14.82,14.84,357863.0
2024-03-06 15:45:00,14.84,14.85,14.81,14.83,1259769.0,14.84,14.85,14.81,14.83,1259769.0
2024-03-06 15:50:00,14.83,14.89,14.81,14.86,1502787.0,14.83,14.89,14.81,14.86,1502787.0
2024-03-06 15:55:00,14.87,14.89,14.85,14.88,1629453.0,14.87,14.89,14.85,14.88,1629453.0
2024-03-07 09:30:00,14.85,14.96,14.83,14.88,573195.0,14.85,14.96,14.83,14.88,573195.0
2024-03-07 09:35:00,14.88,14.92,14.86,14.9,215921.0,14.88,14.92,14.86,14.9,215921.0
2024-03-07 09:40:00,14.89,14.94,14.87,14.91,287336.0,14.89,14.94,14.87,14.91,287336.0
2024-03-07 09:45:00,14.92,14.95,14.87,14.95,397869.0,14.92,14.95,14.87,14.95,397869.0
2024-03-07 09:50:00,14.94,15.0,14.93,14.98,297094.0,14.94,15.0,14.93,14.98,297094.0
2024-03-07 09:55:00,14.98,14.99,14.97,14.98,280063.0,14.98,14.99,14.97,14.98,280063.0
2024-03-07 10:00:00,14.98,14.98,14.89,14.9,316005.0,14.98,14.98,14.89,14.9,316005.0
2024-03-07 10:05:00,14.91,14.91,14.82,14.85,322073.0,14.91,14.91,14.82,14.85,322073.0
2024-03-07 10:10:00,14.86,14.89,14.85,14.89,178500.0,14.86,14.89,14.85,14.89,178500.0
2024-03-07 10:15:00,14.9,14.9,14.81,14.88,388983.0,14.9,14.9,14.81,14.88,388983.0
2024-03-07 10:20:00,14.87,14.93,14.85,14.93,377490.0,14.87,14.93,14.85,14.93,377490.0
2024-03-07 10:25:00,14.92,14.93,14.88,14.93,415486.0,14.92,14.93,14.88,14.93,415486.0
2024-03-07 10:30:00,14.92,14.93,14.87,14.92,377567.0,14.92,14.93,14.87,14.92,377567.0
2024-03-07 10:35:00,14.92,14.93,14.89,14.93,306799.0,14.92,14.93,14.89,14.93,306799.0
2024-03-07 10:40:00,14.93,14.93,14.89,14.9,271107.0,14.93,14.93,14.89,14.9,271107.0
2024-03-07 10:45:00,14.89,14.91,14.87,14.91,292549.0,14.89,14.91,14.87,14.91,292549.0
2024-03-07 10:50:00,14.91,14.93,14.89,14.92,264663.0,14.91,14.93,14.89,14.92,264663.0
2024-03-07 10:55:00,14.92,14.94,14.92,14.93,268140.0,14.92,14.94,14.92,14.93,268140.0
2024-03-07 11:00:00,14.93,14.95,14.91,14.94,409172.0,14.93,14.95,14.91,14.94,409172.0
2024-03-07 11:05:00,14.94,14.95,14.91,14.94,202168.0,14.94,14.95,14.91,14.94,202168.0
2024-03-07 11:10:00,14.95,14.98,14.94,14.97,332817.0,14.95,14.98,14.94,14.97,332817.0
2024-03-07 11:15:00,14.97,14.97,14.93,14.95,250714.0,14.97,14.97,14.93,14.95,250714.0
2024-03-07 11:20:00,14.95,14.96,14.9,14.91,247739.0,14.95,14.96,14.9,14.91,247739.0
2024-03-07 11:25:00,14.91,14.92,14.88,14.9,280577.0,14.91,14.92,14.88,14.9,280577.0
2024-03-07 11:30:00,14.89,14.89,14.81,14.85,281917.0,14.89,14.89,14.81,14.85,281917.0
2024-03-07 11:35:00,14.85,14.88,14.84,14.88,360516.0,14.85,14.88,14.84,14.88,360516.0
2024-03-07 11:40:00,14.88,14.9,14.87,14.89,188884.0,14.88,14.9,14.87,14.89,188884.0
2024-03-07 11:45:00,14.88,14.9,14.86,14.89,177500.0,14.88,14.9,14.86,14.89,177500.0
2024-03-07 11:50:00,14.89,14.91,14.88,14.91,208276.0,14.89,14.91,14.88,14.91,208276.0
2024-03-07 11:55:00,14.9,14.93,14.9,14.92,241034.0,14.9,14.93,14.9,14.92,241034.0
2024-03-07 12:00:00,14.92,14.93,14.87,14.92,278770.0,14.92,14.93,14.87,14.92,278770.0
2024-03-07 12:05:00,14.92,14.93,14.88,14.9,269391.0,14.92,14.93,14.88,14.9,269391.0
2024-03-07 12:10:00,14.9,14.9,14.87,14.89,112395.0,14.9,14.9,14.87,14.89,112395.0
2024-03-07 12:15:00,14.89,14.9,14.86,14.88,163321.0,14.89,14.9,14.86,14.88,163321.0
2024-03-07 12:20:00,14.88,14.91,14.87,14.9,312008.0,14.88,14.91,14.87,14.9,312008.0
2024-03-07 12:25:00,14.91,14.91,14.87,14.89,165497.0,14.91,14.91,14.87,14.89,165497.0
2024-03-07 12:30:00,14.89,14.9,14.86,14.89,209247.0,14.89,14.9,14.86,14.89,209247.0
2024-03-07 12:35:00,14.89,14.9,14.86,14.88,255488.0,14.89,14.9,14.86,14.88,255488.0
2024-03-07 12:40:00,14.88,14.89,14.86,14.86,109145.0,14.88,14.89,14.86,14.86,109145.0
2024-03-07 12:45:00,14.87,14.87,14.84,14.84,242744.0,14.87,14.87,14.84,14.84,242744.0
2024-03-07 12:50:00,14.84,14.86,14.83,14.86,183474.0,14.84,14.86,14.83,14.86,183474.0
2024-03-07 12:55:00,14.86,14.87,14.85,14.87,189361.0,14.86,14.87,14.85,14.87,189361.0
2024-03-07 13:00:00,14.86,14.87,14.84,14.87,230772.0,14.86,14.87,14.84,14.87,230772.0
2024-03-07 13:05:00,14.86,14.9,14.85,14.9,230556.0,14.86,14.9,14.85,14.9,230556.0
2024-03-07 13:10:00,14.9,14.9,14.89,14.9,88591.0,14.9,14.9,14.89,14.9,88591.0
2024-03-07 13:15:00,14.9,14.93,14.89,14.93,196954.0,14.9,14.93,14.89,14.93,196954.0
2024-03-07 13:20:00,14.92,14.94,14.92,14.94,197261.0,14.92,14.94,14.92,14.94,197261.0
2024-03-07 13:25:00,14.93,14.95,14.92,14.94,160280.0,14.93,14.95,14.92,14.94,160280.0
2024-03-07 13:30:00,14.94,14.94,14.91,14.94,275545.0,14.94,14.94,14.91,14.94,275545.0
2024-03-07 13:35:00,14.94,14.94,14.91,14.93,114609.0,14.94,14.94,14.91,14.93,114609.0
2024-03-07 13:40:00,14.93,14.93,14.91,14.92,153147.0,14.93,14.93,14.91,14.92,153147.0
2024-03-07 13:45:00,14.92,14.94,14.91,14.94,204759.0,14.92,14.94,14.91,14.94,204759.0
2024-03-07 13:50:00,14.94,14.95,14.91,14.92,234611.0,14.94,14.95,14.91,14.92,234611.0
2024-03-07 13:55:00,14.92,14.93,14.91,14.91,162383.0,14.92,14.93,14.91,14.91,162383.0
2024-03-07 14:00:00,14.92,14.93,14.9,14.91,260865.0,14.92,14.93,14.9,14.91,260865.0
2024-03-07 14:05:00,14.91,14.91,14.88,14.89,270889.0,14.91,14.91,14.88,14.89,270889.0
2024-03-07 14:10:00,14.89,14.9,14.86,14.88,141420.0,14.89,14.9,14.86,14.88,141420.0
2024-03-07 14:15:00,14.87,14.89,14.87,14.89,213630.0,14.87,14.89,14.87,14.89,213630.0
2024-03-07 14:20:00,14.89,14.89,14.87,14.88,212559.0,14.89,14.89,14.87,14.88,212559.0
2024-03-07 14:25:00,14.88,14.89,14.87,14.89,175679.0,14.88,14.89,14.87,14.89,175679.0
2024-03-07 14:30:00,14.89,14.92,14.88,14.9,253974.0,14.89,14.92,14.88,14.9,253974.0
2024-03-07 14:35:00,14.91,14.91,14.89,14.91,138772.0,14.91,14.91,14.89,14.91,138772.0
2024-03-07 14:40:00,14.91,14.93,14.9,14.93,171328.0,14.91,14.93,14.9,14.93,171328.0
2024-03-07 14:45:00,14.93,14.95,14.91,14.94,322233.0,14.93,14.95,14.91,14.94,322233.0
2024-03-07 14:50:00,14.93,14.95,14.93,14.94,106562.0,14.93,14.95,14.93,14.94,106562.0
2024-03-07 14:55:00,14.95,14.95,14.93,14.94,202015.0,14.95,14.95,14.93,14.94,202015.0
2024-03-07 15:00:00,14.95,14.95,14.91,14.93,327194.0,14.95,14.95,14.91,14.93,327194.0
2024-03-07 15:05:00,14.93,14.94,14.92,14.94,251401.0,14.93,14.94,14.92,14.94,251401.0
2024-03-07 15:10:00,14.93,14.95,14.92,14.95,164001.0,14.93,14.95,14.92,14.95,164001.0
2024-03-07 15:15:00,14.95,14.95,14.9,14.91,238835.0,14.95,14.95,14.9,14.91,238835.0
2024-03-07 15:20:00,14.91,14.92,14.9,14.92,231845.0,14.91,14.92,14.9,14.92,231845.0
2024-03-07 15:25:00,14.92,14.92,14.9,14.91,204492.0,14.92,14.92,14.9,14.91,204492.0
2024-03-07 15:30:00,14.9,14.93,14.89,14.93,289674.0,14.9,14.93,14.89,14.93,289674.0
2024-03-07 15:35:00,14.93,14.94,14.91,14.92,258969.0,14.93,14.94,14.91,14.92,258969.0
2024-03-07 15:40:00,14.93,14.94,14.92,14.92,423012.0,14.93,14.94,14.92,14.92,423012.0
2024-03-07 15:45:00,14.92,14.94,14.91,14.92,496929.0,14.92,14.94,14.91,14.92,496929.0
2024-03-07 15:50:00,14.91,14.92,14.87,14.89,995143.0,14.91,14.92,14.87,14.89,995143.0
2024-03-07 15:55:00,14.89,14.9,14.88,14.89,1229135.0,14.89,14.9,14.88,14.89,1229135.0
2024-03-08 09:30:00,14.94,15.15,14.94,15.04,1016514.0,14.94,15.15,14.94,15.04,1016514.0
2024-03-08 09:35:00,15.04,15.09,15.04,15.06,354037.0,15.04,15.09,15.04,15.06,354037.0
2024-03-08 09:40:00,15.07,15.07,15.0,15.04,336290.0,15.07,15.07,15.0,15.04,336290.0
2024-03-08 09:45:00,15.04,15.06,14.96,14.99,292574.0,15.04,15.06,14.96,14.99,292574.0
2024-03-08 09:50:00,14.98,14.99,14.92,14.93,328517.0,14.98,14.99,14.92,14.93,328517.0
2024-03-08 09:55:00,14.93,14.96,14.87,14.88,1048654.0,14.93,14.96,14.87,14.88,1048654.0
2024-03-08 10:00:00,14.87,14.87,14.8,14.84,675890.0,14.87,14.87,14.8,14.84,675890.0
2024-03-08 10:05:00,14.84,14.85,14.8,14.82,474539.0,14.84,14.85,14.8,14.82,474539.0
2024-03-08 10:10:00,14.82,14.85,14.8,14.84,365259.0,14.82,14.85,14.8,14.84,365259.0
2024-03-08 10:15:00,14.85,14.86,14.82,14.85,397070.0,14.85,14.86,14.82,14.85,397070.0
2024-03-08 10:20:00,14.84,14.86,14.83,14.84,278355.0,14.84,14.86,14.83,14.84,278355.0
2024-03-08 10:25:00,14.83,14.84,14.81,14.82,261396.0,14.83,14.84,14.81,14.82,261396.0
2024-03-08 10:30:00,14.83,14.83,14.79,14.81,579551.0,14.83,14.83,14.79,14.81,579551.0
2024-03-08 10:35:00,14.82,14.82,14.8,14.81,293860.0,14.82,14.82,14.8,14.81,293860.0
2024-03-08 10:40:00,14.81,14.84,14.8,14.82,446847.0,14.81,14.84,14.8,14.82,446847.0
2024-03-08 10:45:00,14.82,14.84,14.8,14.82,379557.0,14.82,14.84,14.8,14.82,379557.0
2024-03-08 10:50:00,14.82,14.83,14.8,14.82,251851.0,14.82,14.83,14.8,14.82,251851.0
2024-03-08 10:55:00,14.82,14.83,14.79,14.79,239779.0,14.82,14.83,14.79,14.79,239779.0
2024-03-08 11:00:00,14.79,14.81,14.75,14.76,434234.0,14.79,14.81,14.75,14.76,434234.0
2024-03-08 11:05:00,14.76,14.77,14.75,14.76,200165.0,14.76,14.77,14.75,14.76,200165.0
2024-03-08 11:10:00,14.76,14.77,14.73,14.77,353281.0,14.76,14.77,14.73,14.77,353281.0
2024-03-08 11:15:00,14.77,14.82,14.75,14.82,608787.0,14.77,14.82,14.75,14.82,608787.0
2024-03-08 11:20:00,14.82,14.86,14.82,14.84,485051.0,14.82,14.86,14.82,14.84,485051.0
2024-03-08 11:25:00,14.84,14.84,14.76,14.77,347172.0,14.84,14.84,14.76,14.77,347172.0
2024-03-08 11:30:00,14.77,14.79,14.74,14.77,474175.0,14.77,14.79,14.74,14.77,474175.0
2024-03-08 11:35:00,14.77,14.8,14.76,14.79,324302.0,14.77,14.8,14.76,14.79,324302.0
2024-03-08 11:40:00,14.78,14.8,14.76,14.79,399546.0,14.78,14.8,14.76,14.79,399546.0
2024-03-08 11:45:00,14.79,14.81,14.77,14.79,276282.0,14.79,14.81,14.77,14.79,276282.0
2024-03-08 11:50:00,14.79,14.82,14.77,14.79,314696.0,14.79,14.82,14.77,14.79,314696.0
2024-03-08 11:55:00,14.79,14.84,14.78,14.83,613345.0,14.79,14.84,14.78,14.83,613345.0
2024-03-08 12:00:00,14.83,14.86,14.81,14.84,363392.0,14.83,14.86,14.81,14.84,363392.0
2024-03-08 12:05:00,14.84,14.86,14.81,14.82,228655.0,14.84,14.86,14.81,14.82,228655.0
2024-03-08 12:10:00,14.82,14.86,14.81,14.86,267491.0,14.82,14.86,14.81,14.86,267491.0
2024-03-08 12:15:00,14.86,14.87,14.83,14.85,260786.0,14.86,14.87,14.83,14.85,260786.0
2024-03-08 12:20:00,14.84,14.85,14.8,14.81,153229.0,14.84,14.85,14.8,14.81,153229.0
2024-03-08 12:25:00,14.81,14.83,14.78,14.79,261598.0,14.81,14.83,14.78,14.79,261598.0
2024-03-08 12:30:00,14.79,14.84,14.78,14.84,222697.0,14.79,14.84,14.78,14.84,222697.0
2024-03-08 12:35:00,14.84,14.86,14.83,14.83,276386.0,14.84,14.86,14.83,14.83,276386.0
2024-03-08 12:40:00,14.83,14.86,14.83,14.85,231026.0,14.83,14.86,14.83,14.85,231026.0
2024-03-08 12:45:00,14.85,14.85,14.81,14.82,166063.0,14.85,14.85,14.81,14.82,166063.0
2024-03-08 12:50:00,14.82,14.82,14.78,14.79,298620.0,14.82,14.82,14.78,14.79,298620.0
2024-03-08 12:55:00,14.78,14.8,14.76,14.79,297175.0,14.78,14.8,14.76,14.79,297175.0
2024-03-08 13:00:00,14.79,14.8,14.76,14.77,235780.0,14.79,14.8,14.76,14.77,235780.0
2024-03-08 13:05:00,14.77,14.8,14.76,14.79,148991.0,14.77,14.8,14.76,14.79,148991.0
2024-03-08 13:10:00,14.79,14.8,14.78,14.79,98515.0,14.79,14.8,14.78,14.79,98515.0
2024-03-08 13:15:00,14.79,14.82,14.79,14.81,107181.0,14.79,14.82,14.79,14.81,107181.0
2024-03-08 13:20:00,14.81,14.82,14.8,14.82,109979.0,14.81,14.82,14.8,14.82,109979.0
2024-03-08 13:25:00,14.81,14.82,14.78,14.79,195069.0,14.81,14.82,14.78,14.79,195069.0
2024-03-08 13:30:00,14.79,14.81,14.78,14.79,151991.0,14.79,14.81,14.78,14.79,151991.0
2024-03-08 13:35:00,14.79,14.79,14.73,14.73,254617.0,14.79,14.79,14.73,14.73,254617.0
2024-03-08 13:40:00,14.74,14.74,14.72,14.74,129633.0,14.74,14.74,14.72,14.74,129633.0
2024-03-08 13:45:00,14.74,14.76,14.73,14.75,107009.0,14.74,14.76,14.73,14.75,107009.0
2024-03-08 13:50:00,14.75,14.77,14.74,14.75,71244.0,14.75,14.77,14.74,14.75,71244.0
2024-03-08 13:55:00,14.75,14.77,14.74,14.76,141514.0,14.75,14.77,14.74,14.76,141514.0
2024-03-08 14:00:00,14.76,14.79,14.75,14.77,137819.0,14.76,14.79,14.75,14.77,137819.0
2024-03-08 14:05:00,14.77,14.79,14.76,14.79,162840.0,14.77,14.79,14.76,14.79,162840.0
2024-03-08 14:10:00,14.79,14.79,14.76,14.78,141198.0,14.79,14.79,14.76,14.78,141198.0
2024-03-08 14:15:00,14.78,14.82,14.77,14.81,215115.0,14.78,14.82,14.77,14.81,215115.0
2024-03-08 14:20:00,14.81,14.82,14.8,14.81,260559.0,14.81,14.82,14.8,14.81,260559.0
2024-03-08 14:25:00,14.81,14.81,14.79,14.8,155388.0,14.81,14.81,14.79,14.8,155388.0
2024-03-08 14:30:00,14.8,14.81,14.79,14.79,262691.0,14.8,14.81,14.79,14.79,262691.0
2024-03-08 14:35:00,14.79,14.81,14.77,14.78,230893.0,14.79,14.81,14.77,14.78,230893.0
2024-03-08 14:40:00,14.78,14.8,14.77,14.79,244529.0,14.78,14.8,14.77,14.79,244529.0
2024-03-08 14:45:00,14.79,14.8,14.78,14.79,184681.0,14.79,14.8,14.78,14.79,184681.0
2024-03-08 14:50:00,14.79,14.81,14.78,14.79,254199.0,14.79,14.81,14.78,14.79,254199.0
2024-03-08 14:55:00,14.79,14.79,14.77,14.79,198357.0,14.79,14.79,14.77,14.79,198357.0
2024-03-08 15:00:00,14.78,14.79,14.77,14.78,110628.0,14.78,14.79,14.77,14.78,110628.0
2024-03-08 15:05:00,14.78,14.78,14.75,14.75,319136.0,14.78,14.78,14.75,14.75,319136.0
2024-03-08 15:10:00,14.75,14.76,14.75,14.76,90855.0,14.75,14.76,14.75,14.76,90855.0
2024-03-08 15:15:00,14.76,14.77,14.74,14.74,200067.0,14.76,14.77,14.74,14.74,200067.0
2024-03-08 15:20:00,14.74,14.75,14.73,14.75,181382.0,14.74,14.75,14.73,14.75,181382.0
2024-03-08 15:25:00,14.75,14.75,14.7,14.7,256904.0,14.75,14.75,14.7,14.7,256904.0
2024-03-08 15:30:00,14.7,14.71,14.69,14.71,209031.0,14.7,14.71,14.69,14.71,209031.0
2024-03-08 15:35:00,14.7,14.71,14.66,14.67,375271.0,14.7,14.71,14.66,14.67,375271.0
2024-03-08 15:40:00,14.67,14.69,14.66,14.68,401619.0,14.67,14.69,14.66,14.68,401619.0
2024-03-08 15:45:00,14.68,14.71,14.67,14.71,451212.0,14.68,14.71,14.67,14.71,451212.0
2024-03-08 15:50:00,14.71,14.73,14.69,14.71,696440.0,14.71,14.73,14.69,14.71,696440.0
2024-03-08 15:55:00,14.71,14.72,14.67,14.68,1226362.0,14.71,14.72,14.67,14.68,1226362.0
2024-03-11 09:30:00,14.6,14.65,14.51,14.62,560756.0,14.6,14.65,14.51,14.62,560756.0
2024-03-11 09:35:00,14.62,14.65,14.57,14.62,309358.0,14.62,14.65,14.57,14.62,309358.0
2024-03-11 09:40:00,14.62,14.66,14.58,14.64,201695.0,14.62,14.66,14.58,14.64,201695.0
2024-03-11 09:45:00,14.64,14.64,14.55,14.58,288934.0,14.64,14.64,14.55,14.58,288934.0
2024-03-11 09:50:00,14.58,14.61,14.56,14.6,128659.0,14.58,14.61,14.56,14.6,128659.0
2024-03-11 09:55:00,14.6,14.61,14.58,14.6,152234.0,14.6,14.61,14.58,14.6,152234.0
2024-03-11 10:00:00,14.6,14.6,14.53,14.54,200946.0,14.6,14.6,14.53,14.54,200946.0
2024-03-11 10:05:00,14.54,14.56,14.53,14.56,261492.0,14.54,14.56,14.53,14.56,261492.0
2024-03-11 10:10:00,14.56,14.58,14.54,14.58,265298.0,14.56,14.58,14.54,14.58,265298.0
2024-03-11 10:15:00,14.58,14.58,14.48,14.49,913536.0,14.58,14.58,14.48,14.49,913536.0
2024-03-11 10:20:00,14.49,14.49,14.43,14.48,493374.0,14.49,14.49,14.43,14.48,493374.0
2024-03-11 10:25:00,14.48,14.5,14.47,14.5,161269.0,14.48,14.5,14.47,14.5,161269.0
2024-03-11 10:30:00,14.49,14.56,14.48,14.52,470090.0,14.49,14.56,14.48,14.52,470090.0
2024-03-11 10:35:00,14.52,14.54,14.46,14.48,249530.0,14.52,14.54,14.46,14.48,249530.0
2024-03-11 10:40:00,14.47,14.48,14.43,14.45,313679.0,14.47,14.48,14.43,14.45,313679.0
2024-03-11 10:45:00,14.45,14.48,14.42,14.48,242937.0,14.45,14.48,14.42,14.48,242937.0
2024-03-11 10:50:00,14.48,14.52,14.46,14.52,208852.0,14.48,14.52,14.46,14.52,208852.0
2024-03-11 10:55:00,14.51,14.55,14.51,14.54,223260.0,14.51,14.55,14.51,14.54,223260.0
2024-03-11 11:00:00,14.55,14.55,14.53,14.53,139686.0,14.55,14.55,14.53,14.53,139686.0
2024-03-11 11:05:00,14.53,14.56,14.52,14.54,230670.0,14.53,14.56,14.52,14.54,230670.0
2024-03-11 11:10:00,14.54,14.57,14.52,14.55,676363.0,14.54,14.57,14.52,14.55,676363.0
2024-03-11 11:15:00,14.56,14.57,14.54,14.56,221603.0,14.56,14.57,14.54,14.56,221603.0
2024-03-11 11:20:00,14.55,14.57,14.53,14.54,252662.0,14.55,14.57,14.53,14.54,252662.0
2024-03-11 11:25:00,14.54,14.56,14.53,14.54,350920.0,14.54,14.56,14.53,14.54,350920.0
2024-03-11 11:30:00,14.54,14.6,14.53,14.58,370602.0,14.54,14.6,14.53,14.58,370602.0
2024-03-11 11:35:00,14.59,14.6,14.57,14.6,160998.0,14.59,14.6,14.57,14.6,160998.0
2024-03-11 11:40:00,14.6,14.6,14.59,14.6,73850.0,14.6,14.6,14.59,14.6,73850.0
2024-03-11 11:45:00,14.6,14.61,14.59,14.61,146991.0,14.6,14.61,14.59,14.61,146991.0
2024-03-11 11:50:00,14.61,14.61,14.57,14.6,184194.0,14.61,14.61,14.57,14.6,184194.0
2024-03-11 11:55:00,14.6,14.61,14.59,14.61,126697.0,14.6,14.61,14.59,14.61,126697.0
2024-03-11 12:00:00,14.61,14.61,14.58,14.6,313144.0,14.61,14.61,14.58,14.6,313144.0
2024-03-11 12:05:00,14.6,14.61,14.59,14.61,156335.0,14.6,14.61,14.59,14.61,156335.0
2024-03-11 12:10:00,14.61,14.63,14.59,14.62,141050.0,14.61,14.63,14.59,14.62,141050.0
2024-03-11 12:15:00,14.63,14.64,14.61,14.61,167201.0,14.63,14.64,14.61,14.61,167201.0
2024-03-11 12:20:00,14.61,14.62,14.6,14.6,430052.0,14.61,14.62,14.6,14.6,430052.0
2024-03-11 12:25:00,14.61,14.63,14.59,14.62,354449.0,14.61,14.63,14.59,14.62,354449.0
2024-03-11 12:30:00,14.62,14.63,14.6,14.61,342456.0,14.62,14.63,14.6,14.61,342456.0
2024-03-11 12:35:00,14.61,14.61,14.58,14.59,208017.0,14.61,14.61,14.58,14.59,208017.0
2024-03-11 12:40:00,14.59,14.61,14.58,14.6,170361.0,14.59,14.61,14.58,14.6,170361.0
2024-03-11 12:45:00,14.59,14.6,14.58,14.6,105093.0,14.59,14.6,14.58,14.6,105093.0
2024-03-11 12:50:00,14.6,14.6,14.59,14.6,67466.0,14.6,14.6,14.59,14.6,67466.0
2024-03-11 12:55:00,14.6,14.6,14.59,14.6,59555.0,14.6,14.6,14.59,14.6,59555.0
2024-03-11 13:00:00,14.6,14.6,14.58,14.6,168849.0,14.6,14.6,14.58,14.6,168849.0
2024-03-11 13:05:00,14.6,14.61,14.58,14.61,253282.0,14.6,14.61,14.58,14.61,253282.0
2024-03-11 13:10:00,14.6,14.61,14.57,14.57,172138.0,14.6,14.61,14.57,14.57,172138.0
2024-03-11 13:15:00,14.58,14.58,14.56,14.57,57497.0,14.58,14.58,14.56,14.57,57497.0
2024-03-11 13:20:00,14.57,14.58,14.56,14.58,162427.0,14.57,14.58,14.56,14.58,162427.0
2024-03-11 13:25:00,14.57,14.58,14.57,14.58,73851.0,14.57,14.58,14.57,14.58,73851.0
2024-03-11 13:30:00,14.58,14.61,14.57,14.61,153639.0,14.58,14.61,14.57,14.61,153639.0
2024-03-11 13:35:00,14.6,14.62,14.57,14.57,254702.0,14.6,14.62,14.57,14.57,254702.0
2024-03-11 13:40:00,14.58,14.59,14.57,14.58,93977.0,14.58,14.59,14.57,14.58,93977.0
2024-03-11 13:45:00,14.59,14.59,14.56,14.57,150644.0,14.59,14.59,14.56,14.57,150644.0
2024-03-11 13:50:00,14.57,14.57,14.55,14.57,163515.0,14.57,14.57,14.55,14.57,163515.0
2024-03-11 13:55:00,14.56,14.58,14.56,14.58,148421.0,14.56,14.58,14.56,14.58,148421.0
2024-03-11 14:00:00,14.58,14.61,14.57,14.6,151414.0,14.58,14.61,14.57,14.6,151414.0
2024-03-11 14:05:00,14.6,14.6,14.58,14.58,179377.0,14.6,14.6,14.58,14.58,179377.0
2024-03-11 14:10:00,14.58,14.59,14.57,14.58,147326.0,14.58,14.59,14.57,14.58,147326.0
2024-03-11 14:15:00,14.57,14.58,14.55,14.57,227202.0,14.57,14.58,14.55,14.57,227202.0
2024-03-11 14:20:00,14.58,14.58,14.55,14.56,152974.0,14.58,14.58,14.55,14.56,152974.0
2024-03-11 14:25:00,14.55,14.56,14.55,14.56,107727.0,14.55,14.56,14.55,14.56,107727.0
2024-03-11 14:30:00,14.56,14.58,14.54,14.58,169383.0,14.56,14.58,14.54,14.58,169383.0
2024-03-11 14:35:00,14.57,14.59,14.57,14.58,86720.0,14.57,14.59,14.57,14.58,86720.0
2024-03-11 14:40:00,14.58,14.61,14.57,14.6,180438.0,14.58,14.61,14.57,14.6,180438.0
2024-03-11 14:45:00,14.6,14.62,14.59,14.62,90630.0,14.6,14.62,14.59,14.62,90630.0
2024-03-11 14:50:00,14.62,14.63,14.61,14.62,134168.0,14.62,14.63,14.61,14.62,134168.0
2024-03-11 14:55:00,14.61,14.62,14.59,14.6,572394.0,14.61,14.62,14.59,14.6,572394.0
2024-03-11 15:00:00,14.6,14.6,14.58,14.6,201162.0,14.6,14.6,14.58,14.6,201162.0
2024-03-11 15:05:00,14.6,14.61,14.59,14.59,171912.0,14.6,14.61,14.59,14.59,171912.0
2024-03-11 15:10:00,14.59,14.61,14.58,14.59,220107.0,14.59,14.61,14.58,14.59,220107.0
2024-03-11 15:15:00,14.59,14.59,14.58,14.59,123516.0,14.59,14.59,14.58,14.59,123516.0
2024-03-11 15:20:00,14.58,14.61,14.57,14.6,254511.0,14.58,14.61,14.57,14.6,254511.0
2024-03-11 15:25:00,14.6,14.61,14.6,14.61,72835.0,14.6,14.61,14.6,14.61,72835.0
2024-03-11 15:30:00,14.61,14.63,14.59,14.63,315651.0,14.61,14.63,14.59,14.63,315651.0
2024-03-11 15:35:00,14.63,14.63,14.59,14.61,351353.0,14.63,14.63,14.59,14.61,351353.0
2024-03-11 15:40:00,14.6,14.65,14.6,14.64,254092.0,14.6,14.65,14.6,14.64,254092.0
2024-03-11 15:45:00,14.65,14.65,14.62,14.64,451090.0,14.65,14.65,14.62,14.64,451090.0
2024-03-11 15:50:00,14.64,14.65,14.6,14.65,1113826.0,14.64,14.65,14.6,14.65,1113826.0
2024-03-11 15:55:00,14.64,14.67,14.63,14.66,1438436.0,14.64,14.67,14.63,14.66,1438436.0
2024-03-12 09:30:00,14.19,14.38,14.15,14.28,3253729.0,14.19,14.38,14.15,14.28,3253729.0
2024-03-12 09:35:00,14.27,14.28,14.04,14.08,1256179.0,14.27,14.28,14.04,14.08,1256179.0
2024-03-12 09:40:00,14.08,14.11,13.99,14.06,1018095.0,14.08,14.11,13.99,14.06,1018095.0
2024-03-12 09:45:00,14.06,14.06,13.86,13.91,1587531.0,14.06,14.06,13.86,13.91,1587531.0
2024-03-12 09:50:00,13.92,13.97,13.9,13.95,996372.0,13.92,13.97,13.9,13.95,996372.0
2024-03-12 09:55:00,13.94,14.11,13.94,14.06,1116455.0,13.94,14.11,13.94,14.06,1116455.0
2024-03-12 10:00:00,14.06,14.09,13.93,13.96,951553.0,14.06,14.09,13.93,13.96,951553.0
2024-03-12 10:05:00,13.97,14.18,13.96,14.07,940264.0,13.97,14.18,13.96,14.07,940264.0
2024-03-12 10:10:00,14.08,14.12,14.07,14.1,735105.0,14.08,14.12,14.07,14.1,735105.0
2024-03-12 10:15:00,14.11,14.14,14.08,14.09,1047634.0,14.11,14.14,14.08,14.09,1047634.0
2024-03-12 10:20:00,14.08,14.13,14.08,14.1,619525.0,14.08,14.13,14.08,14.1,619525.0
2024-03-12 10:25:00,14.1,14.11,14.08,14.11,208786.0,14.1,14.11,14.08,14.11,208786.0
2024-03-12 10:30:00,14.11,14.13,14.07,14.08,726919.0,14.11,14.13,14.07,14.08,726919.0
2024-03-12 10:35:00,14.09,14.13,14.08,14.11,416554.0,14.09,14.13,14.08,14.11,416554.0
2024-03-12 10:40:00,14.11,14.14,14.09,14.14,424017.0,14.11,14.14,14.09,14.14,424017.0
2024-03-12 10:45:00,14.13,14.16,14.11,14.14,263417.0,14.13,14.16,14.11,14.14,263417.0
2024-03-12 10:50:00,14.14,14.24,14.13,14.23,505956.0,14.14,14.24,14.13,14.23,505956.0
2024-03-12 10:55:00,14.23,14.24,14.14,14.15,340305.0,14.23,14.24,14.14,14.15,340305.0
2024-03-12 11:00:00,14.16,14.16,14.08,14.09,553670.0,14.16,14.16,14.08,14.09,553670.0
2024-03-12 11:05:00,14.09,14.1,14.07,14.08,1217024.0,14.09,14.1,14.07,14.08,1217024.0
2024-03-12 11:10:00,14.08,14.11,14.08,14.09,851486.0,14.08,14.11,14.08,14.09,851486.0
2024-03-12 11:15:00,14.09,14.1,14.08,14.09,346272.0,14.09,14.1,14.08,14.09,346272.0
2024-03-12 11:20:00,14.09,14.09,14.05,14.07,965648.0,14.09,14.09,14.05,14.07,965648.0
2024-03-12 11:25:00,14.08,14.08,14.03,14.05,433563.0,14.08,14.08,14.03,14.05,433563.0
2024-03-12 11:30:00,14.06,14.06,14.03,14.04,260101.0,14.06,14.06,14.03,14.04,260101.0
2024-03-12 11:35:00,14.05,14.09,14.04,14.08,487836.0,14.05,14.09,14.04,14.08,487836.0
2024-03-12 11:40:00,14.09,14.09,14.05,14.05,191416.0,14.09,14.09,14.05,14.05,191416.0
2024-03-12 11:45:00,14.06,14.1,14.03,14.07,373766.0,14.06,14.1,14.03,14.07,373766.0
2024-03-12 11:50:00,14.06,14.13,14.05,14.11,299999.0,14.06,14.13,14.05,14.11,299999.0
2024-03-12 11:55:00,14.11,14.13,14.08,14.11,279861.0,14.11,14.13,14.08,14.11,279861.0
2024-03-12 12:00:00,14.11,14.11,14.07,14.09,182880.0,14.11,14.11,14.07,14.09,182880.0
2024-03-12 12:05:00,14.09,14.12,14.08,14.09,283560.0,14.09,14.12,14.08,14.09,283560.0
2024-03-12 12:10:00,14.09,14.1,14.07,14.1,177958.0,14.09,14.1,14.07,14.1,177958.0
2024-03-12 12:15:00,14.1,14.1,14.07,14.09,349511.0,14.1,14.1,14.07,14.09,349511.0
2024-03-12 12:20:00,14.09,14.09,14.0,14.01,767356.0,14.09,14.09,14.0,14.01,767356.0
2024-03-12 12:25:00,14.01,14.02,13.99,14.0,701067.0,14.01,14.02,13.99,14.0,701067.0
2024-03-12 12:30:00,13.99,14.03,13.99,14.0,393978.0,13.99,14.03,13.99,14.0,393978.0
2024-03-12 12:35:00,14.0,14.02,13.96,13.96,284420.0,14.0,14.02,13.96,13.96,284420.0
2024-03-12 12:40:00,13.96,13.97,13.9,13.92,1120601.0,13.96,13.97,13.9,13.92,1120601.0
2024-03-12 12:45:00,13.91,13.92,13.81,13.82,890197.0,13.91,13.92,13.81,13.82,890197.0
2024-03-12 12:50:00,13.82,13.88,13.8,13.88,612551.0,13.82,13.88,13.8,13.88,612551.0
2024-03-12 12:55:00,13.87,13.91,13.87,13.9,479976.0,13.87,13.91,13.87,13.9,479976.0
2024-03-12 13:00:00,13.9,13.91,13.85,13.86,331897.0,13.9,13.91,13.85,13.86,331897.0
2024-03-12 13:05:00,13.86,13.87,13.85,13.87,226724.0,13.86,13.87,13.85,13.87,226724.0
2024-03-12 13:10:00,13.86,13.89,13.85,13.88,249785.0,13.86,13.89,13.85,13.88,249785.0
2024-03-12 13:15:00,13.87,13.91,13.87,13.91,286099.0,13.87,13.91,13.87,13.91,286099.0
2024-03-12 13:20:00,13.91,13.91,13.87,13.88,211061.0,13.91,13.91,13.87,13.88,211061.0
2024-03-12 13:25:00,13.88,13.88,13.86,13.86,309553.0,13.88,13.88,13.86,13.86,309553.0
2024-03-12 13:30:00,13.87,13.88,13.85,13.86,220044.0,13.87,13.88,13.85,13.86,220044.0
2024-03-12 13:35:00,13.85,13.93,13.85,13.9,649317.0,13.85,13.93,13.85,13.9,649317.0
2024-03-12 13:40:00,13.9,13.93,13.89,13.92,289767.0,13.9,13.93,13.89,13.92,289767.0
2024-03-12 13:45:00,13.92,13.92,13.89,13.91,165027.0,13.92,13.92,13.89,13.91,165027.0
2024-03-12 13:50:00,13.91,13.95,13.9,13.95,367109.0,13.91,13.95,13.9,13.95,367109.0
2024-03-12 13:55:00,13.95,13.97,13.94,13.95,168435.0,13.95,13.97,13.94,13.95,168435.0
2024-03-12 14:00:00,13.95,13.97,13.92,13.93,248619.0,13.95,13.97,13.92,13.93,248619.0
2024-03-12 14:05:00,13.92,13.93,13.91,13.92,253424.0,13.92,13.93,13.91,13.92,253424.0
2024-03-12 14:10:00,13.93,13.96,13.92,13.95,165230.0,13.93,13.96,13.92,13.95,165230.0
2024-03-12 14:15:00,13.96,13.96,13.93,13.94,264296.0,13.96,13.96,13.93,13.94,264296.0
2024-03-12 14:20:00,13.93,13.94,13.9,13.92,413254.0,13.93,13.94,13.9,13.92,413254.0
2024-03-12 14:25:00,13.92,13.93,13.89,13.9,321156.0,13.92,13.93,13.89,13.9,321156.0
2024-03-12 14:30:00,13.91,13.92,13.9,13.91,308655.0,13.91,13.92,13.9,13.91,308655.0
2024-03-12 14:35:00,13.9,13.91,13.87,13.88,394369.0,13.9,13.91,13.87,13.88,394369.0
2024-03-12 14:40:00,13.88,13.91,13.85,13.86,625223.0,13.88,13.91,13.85,13.86,625223.0
2024-03-12 14:45:00,13.86,13.89,13.85,13.88,426583.0,13.86,13.89,13.85,13.88,426583.0
2024-03-12 14:50:00,13.87,13.88,13.86,13.87,337158.0,13.87,13.88,13.86,13.87,337158.0
2024-03-12 14:55:00,13.86,13.91,13.86,13.88,593846.0,13.86,13.91,13.86,13.88,593846.0
2024-03-12 15:00:00,13.89,13.9,13.88,13.89,270410.0,13.89,13.9,13.88,13.89,270410.0
2024-03-12 15:05:00,13.9,13.92,13.89,13.91,315794.0,13.9,13.92,13.89,13.91,315794.0
2024-03-12 15:10:00,13.91,13.93,13.9,13.92,231429.0,13.91,13.93,13.9,13.92,231429.0
2024-03-12 15:15:00,13.92,13.92,13.87,13.88,429789.0,13.92,13.92,13.87,13.88,429789.0
2024-03-12 15:20:00,13.88,13.89,13.87,13.89,356697.0,13.88,13.89,13.87,13.89,356697.0
2024-03-12 15:25:00,13.89,13.92,13.89,13.92,484582.0,13.89,13.92,13.89,13.92,484582.0
2024-03-12 15:30:00,13.92,13.92,13.87,13.88,695484.0,13.92,13.92,13.87,13.88,695484.0
2024-03-12 15:35:00,13.87,13.89,13.86,13.89,411660.0,13.87,13.89,13.86,13.89,411660.0
2024-03-12 15:40:00,13.89,13.91,13.88,13.91,288591.0,13.89,13.91,13.88,13.91,288591.0
2024-03-12 15:45:00,13.91,13.92,13.89,13.91,565303.0,13.91,13.92,13.89,13.91,565303.0
2024-03-12 15:50:00,13.91,13.96,13.89,13.96,1172427.0,13.91,13.96,13.89,13.96,1172427.0
2024-03-12 15:55:00,13.96,13.97,13.95,13.97,1343961.0,13.96,13.97,13.95,13.97,1343961.0
2024-03-13 09:30:00,13.9,13.99,13.86,13.97,694675.0,13.9,13.99,13.86,13.97,694675.0
2024-03-13 09:35:00,13.96,13.99,13.9,13.93,360882.0,13.96,13.99,13.9,13.93,360882.0
2024-03-13 09:40:00,13.93,13.95,13.89,13.92,403341.0,13.93,13.95,13.89,13.92,403341.0
2024-03-13 09:45:00,13.92,13.98,13.91,13.98,296473.0,13.92,13.98,13.91,13.98,296473.0
2024-03-13 09:50:00,13.97,14.06,13.97,14.06,351624.0,13.97,14.06,13.97,14.06,351624.0
2024-03-13 09:55:00,14.07,14.07,13.97,14.0,271947.0,14.07,14.07,13.97,14.0,271947.0
2024-03-13 10:00:00,14.0,14.01,13.94,13.98,373685.0,14.0,14.01,13.94,13.98,373685.0
2024-03-13 10:05:00,13.97,13.97,13.92,13.93,376866.0,13.97,13.97,13.92,13.93,376866.0
2024-03-13 10:10:00,13.93,14.0,13.91,13.99,421633.0,13.93,14.0,13.91,13.99,421633.0
2024-03-13 10:15:00,13.99,14.0,13.97,13.98,173351.0,13.99,14.0,13.97,13.98,173351.0
2024-03-13 10:20:00,13.98,14.0,13.96,13.96,268261.0,13.98,14.0,13.96,13.96,268261.0
2024-03-13 10:25:00,13.96,14.0,13.95,14.0,167160.0,13.96,14.0,13.95,14.0,167160.0
2024-03-13 10:30:00,14.0,14.02,13.97,14.01,276194.0,14.0,14.02,13.97,14.01,276194.0
2024-03-13 10:35:00,14.01,14.04,13.99,14.03,306055.0,14.01,14.04,13.99,14.03,306055.0
2024-03-13 10:40:00,14.03,14.03,13.99,14.01,209989.0,14.03,14.03,13.99,14.01,209989.0
2024-03-13 10:45:00,14.01,14.03,13.98,14.01,327659.0,14.01,14.03,13.98,14.01,327659.0
2024-03-13 10:50:00,14.01,14.01,13.96,13.96,243640.0,14.01,14.01,13.96,13.96,243640.0
2024-03-13 10:55:00,13.96,14.01,13.95,14.0,200605.0,13.96,14.01,13.95,14.0,200605.0
2024-03-13 11:00:00,13.99,14.01,13.98,14.01,176022.0,13.99,14.01,13.98,14.01,176022.0
2024-03-13 11:05:00,14.0,14.05,14.0,14.03,175257.0,14.0,14.05,14.0,14.03,175257.0
2024-03-13 11:10:00,14.03,14.04,14.01,14.02,103525.0,14.03,14.04,14.01,14.02,103525.0
2024-03-13 11:15:00,14.03,14.04,14.02,14.03,189445.0,14.03,14.04,14.02,14.03,189445.0
2024-03-13 11:20:00,14.03,14.06,14.02,14.06,273567.0,14.03,14.06,14.02,14.06,273567.0
2024-03-13 11:25:00,14.06,14.09,14.04,14.09,267203.0,14.06,14.09,14.04,14.09,267203.0
2024-03-13 11:30:00,14.08,14.09,14.04,14.04,342637.0,14.08,14.09,14.04,14.04,342637.0
2024-03-13 11:35:00,14.05,14.07,14.04,14.07,128063.0,14.05,14.07,14.04,14.07,128063.0
2024-03-13 11:40:00,14.06,14.12,14.06,14.09,264253.0,14.06,14.12,14.06,14.09,264253.0
2024-03-13 11:45:00,14.09,14.14,14.08,14.14,424854.0,14.09,14.14,14.08,14.14,424854.0
2024-03-13 11:50:00,14.13,14.14,14.11,14.11,233434.0,14.13,14.14,14.11,14.11,233434.0
2024-03-13 11:55:00,14.12,14.13,14.1,14.12,312319.0,14.12,14.13,14.1,14.12,312319.0
2024-03-13 12:00:00,14.12,14.14,14.11,14.14,142524.0,14.12,14.14,14.11,14.14,142524.0
2024-03-13 12:05:00,14.13,14.14,14.12,14.14,201704.0,14.13,14.14,14.12,14.14,201704.0
2024-03-13 12:10:00,14.13,14.17,14.13,14.16,243103.0,14.13,14.17,14.13,14.16,243103.0
2024-03-13 12:15:00,14.16,14.18,14.15,14.18,171574.0,14.16,14.18,14.15,14.18,171574.0
2024-03-13 12:20:00,14.18,14.18,14.14,14.15,195087.0,14.18,14.18,14.14,14.15,195087.0
2024-03-13 12:25:00,14.15,14.16,14.12,14.13,244430.0,14.15,14.16,14.12,14.13,244430.0
2024-03-13 12:30:00,14.13,14.14,14.09,14.1,217032.0,14.13,14.14,14.09,14.1,217032.0
2024-03-13 12:35:00,14.1,14.12,14.08,14.11,267331.0,14.1,14.12,14.08,14.11,267331.0
2024-03-13 12:40:00,14.11,14.12,14.1,14.11,165958.0,14.11,14.12,14.1,14.11,165958.0
2024-03-13 12:45:00,14.11,14.14,14.1,14.11,264021.0,14.11,14.14,14.1,14.11,264021.0
2024-03-13 12:50:00,14.12,14.13,14.11,14.13,109676.0,14.12,14.13,14.11,14.13,109676.0
2024-03-13 12:55:00,14.13,14.14,14.11,14.12,165162.0,14.13,14.14,14.11,14.12,165162.0
2024-03-13 13:00:00,14.11,14.17,14.1,14.16,364242.0,14.11,14.17,14.1,14.16,364242.0
2024-03-13 13:05:00,14.16,14.18,14.14,14.17,417224.0,14.16,14.18,14.14,14.17,417224.0
2024-03-13 13:10:00,14.17,14.17,14.14,14.15,163366.0,14.17,14.17,14.14,14.15,163366.0
2024-03-13 13:15:00,14.15,14.15,14.11,14.12,73997.0,14.15,14.15,14.11,14.12,73997.0
2024-03-13 13:20:00,14.11,14.14,14.1,14.13,228913.0,14.11,14.14,14.1,14.13,228913.0
2024-03-13 13:25:00,14.13,14.14,14.11,14.12,130393.0,14.13,14.14,14.11,14.12,130393.0
2024-03-13 13:30:00,14.12,14.13,14.1,14.11,135168.0,14.12,14.13,14.1,14.11,135168.0
2024-03-13 13:35:00,14.11,14.13,14.1,14.11,197346.0,14.11,14.13,14.1,14.11,197346.0
2024-03-13 13:40:00,14.11,14.12,14.08,14.11,143516.0,14.11,14.12,14.08,14.11,143516.0
2024-03-13 13:45:00,14.11,14.11,14.09,14.1,144560.0,14.11,14.11,14.09,14.1,144560.0
2024-03-13 13:50:00,14.09,14.1,14.08,14.1,99737.0,14.09,14.1,14.08,14.1,99737.0
2024-03-13 13:55:00,14.09,14.1,14.08,14.09,53926.0,14.09,14.1,14.08,14.09,53926.0
2024-03-13 14:00:00,14.08,14.09,14.04,14.06,401331.0,14.08,14.09,14.04,14.06,401331.0
2024-03-13 14:05:00,14.05,14.06,14.03,14.03,328723.0,14.05,14.06,14.03,14.03,328723.0
2024-03-13 14:10:00,14.03,14.04,14.0,14.02,288458.0,14.03,14.04,14.0,14.02,288458.0
2024-03-13 14:15:00,14.02,14.07,14.01,14.04,369169.0,14.02,14.07,14.01,14.04,369169.0
2024-03-13 14:20:00,14.04,14.06,14.04,14.05,176486.0,14.04,14.06,14.04,14.05,176486.0
2024-03-13 14:25:00,14.05,14.07,14.05,14.06,144799.0,14.05,14.07,14.05,14.06,144799.0
2024-03-13 14:30:00,14.06,14.07,14.04,14.04,187132.0,14.06,14.07,14.04,14.04,187132.0
2024-03-13 14:35:00,14.04,14.05,14.02,14.02,260412.0,14.04,14.05,14.02,14.02,260412.0
2024-03-13 14:40:00,14.02,14.03,14.0,14.0,145700.0,14.02,14.03,14.0,14.0,145700.0
2024-03-13 14:45:00,14.01,14.02,13.99,14.01,449670.0,14.01,14.02,13.99,14.01,449670.0
2024-03-13 14:50:00,14.01,14.03,14.0,14.03,298630.0,14.01,14.03,14.0,14.03,298630.0
2024-03-13 14:55:00,14.03,14.06,14.01,14.04,389086.0,14.03,14.06,14.01,14.04,389086.0
2024-03-13 15:00:00,14.04,14.07,14.04,14.07,185496.0,14.04,14.07,14.04,14.07,185496.0
2024-03-13 15:05:00,14.07,14.08,14.06,14.06,199639.0,14.07,14.08,14.06,14.06,199639.0
2024-03-13 15:10:00,14.06,14.07,14.05,14.05,89088.0,14.06,14.07,14.05,14.05,89088.0
2024-03-13 15:15:00,14.06,14.08,14.04,14.07,372512.0,14.06,14.08,14.04,14.07,372512.0
2024-03-13 15:20:00,14.08,14.08,14.06,14.07,197474.0,14.08,14.08,14.06,14.07,197474.0
2024-03-13 15:25:00,14.07,14.07,14.02,14.04,460549.0,14.07,14.07,14.02,14.04,460549.0
2024-03-13 15:30:00,14.04,14.05,14.01,14.03,270444.0,14.04,14.05,14.01,14.03,270444.0
2024-03-13 15:35:00,14.02,14.03,14.01,14.02,234557.0,14.02,14.03,14.01,14.02,234557.0
2024-03-13 15:40:00,14.03,14.03,13.98,13.98,501968.0,14.03,14.03,13.98,13.98,501968.0
2024-03-13 15:45:00,13.98,13.99,13.95,13.95,528179.0,13.98,13.99,13.95,13.95,528179.0
2024-03-13 15:50:00,13.96,13.99,13.94,13.97,1250514.0,13.96,13.99,13.94,13.97,1250514.0
2024-03-13 15:55:00,13.98,14.01,13.95,14.0,2002700.0,13.98,14.01,13.95,14.0,2002700.0
2024-03-14 09:30:00,13.96,13.97,13.88,13.89,465654.0,13.96,13.97,13.88,13.89,465654.0
2024-03-14 09:35:00,13.9,13.91,13.85,13.91,285811.0,13.9,13.91,13.85,13.91,285811.0
2024-03-14 09:40:00,13.9,13.91,13.85,13.89,260960.0,13.9,13.91,13.85,13.89,260960.0
2024-03-14 09:45:00,13.88,13.92,13.85,13.87,375608.0,13.88,13.92,13.85,13.87,375608.0
2024-03-14 09:50:00,13.87,13.87,13.78,13.83,498246.0,13.87,13.87,13.78,13.83,498246.0
2024-03-14 09:55:00,13.83,13.88,13.8,13.86,395019.0,13.83,13.88,13.8,13.86,395019.0
2024-03-14 10:00:00,13.85,13.88,13.81,13.87,272478.0,13.85,13.88,13.81,13.87,272478.0
2024-03-14 10:05:00,13.87,13.89,13.82,13.86,261424.0,13.87,13.89,13.82,13.86,261424.0
2024-03-14 10:10:00,13.87,13.88,13.84,13.88,376385.0,13.87,13.88,13.84,13.88,376385.0
2024-03-14 10:15:00,13.87,13.88,13.85,13.86,348436.0,13.87,13.88,13.85,13.86,348436.0
2024-03-14 10:20:00,13.87,13.91,13.85,13.86,677264.0,13.87,13.91,13.85,13.86,677264.0
2024-03-14 10:25:00,13.86,13.92,13.85,13.89,387938.0,13.86,13.92,13.85,13.89,387938.0
2024-03-14 10:30:00,13.89,13.93,13.88,13.9,333880.0,13.89,13.93,13.88,13.9,333880.0
2024-03-14 10:35:00,13.9,13.91,13.88,13.9,178297.0,13.9,13.91,13.88,13.9,178297.0
2024-03-14 10:40:00,13.91,13.93,13.9,13.9,278444.0,13.91,13.93,13.9,13.9,278444.0
2024-03-14 10:45:00,13.91,13.93,13.9,13.93,193227.0,13.91,13.93,13.9,13.93,193227.0
2024-03-14 10:50:00,13.93,13.93,13.88,13.89,234852.0,13.93,13.93,13.88,13.89,234852.0
2024-03-14 10:55:00,13.9,13.92,13.89,13.92,144018.0,13.9,13.92,13.89,13.92,144018.0
2024-03-14 11:00:00,13.92,13.93,13.91,13.92,146122.0,13.92,13.93,13.91,13.92,146122.0
2024-03-14 11:05:00,13.91,13.93,13.88,13.89,164012.0,13.91,13.93,13.88,13.89,164012.0
2024-03-14 11:10:00,13.89,13.92,13.88,13.91,121136.0,13.89,13.92,13.88,13.91,121136.0
2024-03-14 11:15:00,13.91,13.91,13.89,13.91,230450.0,13.91,13.91,13.89,13.91,230450.0
2024-03-14 11:20:00,13.91,13.91,13.87,13.89,212374.0,13.91,13.91,13.87,13.89,212374.0
2024-03-14 11:25:00,13.9,13.92,13.89,13.92,115439.0,13.9,13.92,13.89,13.92,115439.0
2024-03-14 11:30:00,13.92,13.92,13.87,13.88,283785.0,13.92,13.92,13.87,13.88,283785.0
2024-03-14 11:35:00,13.88,13.89,13.85,13.86,177590.0,13.88,13.89,13.85,13.86,177590.0
2024-03-14 11:40:00,13.86,13.87,13.84,13.85,123514.0,13.86,13.87,13.84,13.85,123514.0
2024-03-14 11:45:00,13.84,13.87,13.84,13.87,138949.0,13.84,13.87,13.84,13.87,138949.0
2024-03-14 11:50:00,13.87,13.87,13.84,13.85,134037.0,13.87,13.87,13.84,13.85,134037.0
2024-03-14 11:55:00,13.84,13.89,13.84,13.88,223359.0,13.84,13.89,13.84,13.88,223359.0
2024-03-14 12:00:00,13.89,13.92,13.88,13.92,264273.0,13.89,13.92,13.88,13.92,264273.0
2024-03-14 12:05:00,13.92,13.92,13.86,13.88,263544.0,13.92,13.92,13.86,13.88,263544.0
2024-03-14 12:10:00,13.88,13.92,13.87,13.92,233424.0,13.88,13.92,13.87,13.92,233424.0
2024-03-14 12:15:00,13.92,13.94,13.91,13.93,288989.0,13.92,13.94,13.91,13.93,288989.0
2024-03-14 12:20:00,13.92,13.95,13.92,13.94,217068.0,13.92,13.95,13.92,13.94,217068.0
2024-03-14 12:25:00,13.94,13.95,13.92,13.92,323666.0,13.94,13.95,13.92,13.92,323666.0
2024-03-14 12:30:00,13.93,13.94,13.91,13.92,268994.0,13.93,13.94,13.91,13.92,268994.0
2024-03-14 12:35:00,13.92,13.95,13.91,13.95,181694.0,13.92,13.95,13.91,13.95,181694.0
2024-03-14 12:40:00,13.95,13.98,13.94,13.97,173895.0,13.95,13.98,13.94,13.97,173895.0
2024-03-14 12:45:00,13.96,13.97,13.95,13.96,89450.0,13.96,13.97,13.95,13.96,89450.0
2024-03-14 12:50:00,13.96,13.98,13.95,13.98,262691.0,13.96,13.98,13.95,13.98,262691.0
2024-03-14 12:55:00,13.98,14.01,13.97,14.01,197538.0,13.98,14.01,13.97,14.01,197538.0
2024-03-14 13:00:00,14.0,14.01,13.99,14.0,179201.0,14.0,14.01,13.99,14.0,179201.0
2024-03-14 13:05:00,14.0,14.0,13.98,14.0,76050.0,14.0,14.0,13.98,14.0,76050.0
2024-03-14 13:10:00,14.0,14.0,13.96,13.98,146447.0,14.0,14.0,13.96,13.98,146447.0
2024-03-14 13:15:00,13.98,13.99,13.94,13.95,128581.0,13.98,13.99,13.94,13.95,128581.0
2024-03-14 13:20:00,13.94,13.96,13.93,13.93,230009.0,13.94,13.96,13.93,13.93,230009.0
2024-03-14 13:25:00,13.93,13.94,13.91,13.92,133836.0,13.93,13.94,13.91,13.92,133836.0
2024-03-14 13:30:00,13.91,13.95,13.91,13.95,139009.0,13.91,13.95,13.91,13.95,139009.0
2024-03-14 13:35:00,13.95,14.02,13.94,14.01,636806.0,13.95,14.02,13.94,14.01,636806.0
2024-03-14 13:40:00,14.02,14.03,14.0,14.01,281801.0,14.02,14.03,14.0,14.01,281801.0
2024-03-14 13:45:00,14.02,14.02,14.0,14.0,203169.0,14.02,14.02,14.0,14.0,203169.0
2024-03-14 13:50:00,14.01,14.01,13.96,13.98,158884.0,14.01,14.01,13.96,13.98,158884.0
2024-03-14 13:55:00,13.98,13.99,13.96,13.98,256731.0,13.98,13.99,13.96,13.98,256731.0
2024-03-14 14:00:00,13.97,13.98,13.95,13.96,164214.0,13.97,13.98,13.95,13.96,164214.0
2024-03-14 14:05:00,13.96,13.97,13.95,13.96,154959.0,13.96,13.97,13.95,13.96,154959.0
2024-03-14 14:10:00,13.96,13.97,13.94,13.96,133668.0,13.96,13.97,13.94,13.96,133668.0
2024-03-14 14:15:00,13.96,13.97,13.94,13.96,101340.0,13.96,13.97,13.94,13.96,101340.0
2024-03-14 14:20:00,13.96,13.98,13.94,13.97,257859.0,13.96,13.98,13.94,13.97,257859.0
2024-03-14 14:25:00,13.96,13.97,13.94,13.95,186229.0,13.96,13.97,13.94,13.95,186229.0
2024-03-14 14:30:00,13.96,13.96,13.93,13.95,148946.0,13.96,13.96,13.93,13.95,148946.0
2024-03-14 14:35:00,13.95,13.96,13.93,13.96,197865.0,13.95,13.96,13.93,13.96,197865.0
2024-03-14 14:40:00,13.95,13.99,13.95,13.99,147601.0,13.95,13.99,13.95,13.99,147601.0
2024-03-14 14:45:00,13.99,14.02,13.98,14.02,446732.0,13.99,14.02,13.98,14.02,446732.0
2024-03-14 14:50:00,14.02,14.02,13.98,13.99,365283.0,14.02,14.02,13.98,13.99,365283.0
2024-03-14 14:55:00,13.99,14.0,13.97,13.99,324453.0,13.99,14.0,13.97,13.99,324453.0
2024-03-14 15:00:00,13.99,14.01,13.98,14.0,243605.0,13.99,14.01,13.98,14.0,243605.0
2024-03-14 15:05:00,14.0,14.0,13.95,13.95,348506.0,14.0,14.0,13.95,13.95,348506.0
2024-03-14 15:10:00,13.96,13.96,13.94,13.96,161823.0,13.96,13.96,13.94,13.96,161823.0
2024-03-14 15:15:00,13.96,13.97,13.94,13.96,415237.0,13.96,13.97,13.94,13.96,415237.0
2024-03-14 15:20:00,13.96,13.97,13.93,13.95,324206.0,13.96,13.97,13.93,13.95,324206.0
2024-03-14 15:25:00,13.94,13.96,13.92,13.95,322878.0,13.94,13.96,13.92,13.95,322878.0
2024-03-14 15:30:00,13.94,13.95,13.91,13.93,434814.0,13.94,13.95,13.91,13.93,434814.0
2024-03-14 15:35:00,13.93,13.94,13.91,13.92,363465.0,13.93,13.94,13.91,13.92,363465.0
2024-03-14 15:40:00,13.92,13.93,13.91,13.92,375297.0,13.92,13.93,13.91,13.92,375297.0
2024-03-14 15:45:00,13.92,13.98,13.91,13.98,528017.0,13.92,13.98,13.91,13.98,528017.0
2024-03-14 15:50:00,13.97,13.99,13.95,13.99,1159362.0,13.97,13.99,13.95,13.99,1159362.0
2024-03-14 15:55:00,13.98,14.0,13.98,13.99,1083051.0,13.98,14.0,13.98,13.99,1083051.0
2024-03-15 09:30:00,14.02,14.08,13.92,14.04,937547.0,14.02,14.08,13.92,14.04,937547.0
2024-03-15 09:35:00,14.04,14.07,14.01,14.06,342425.0,14.04,14.07,14.01,14.06,342425.0
2024-03-15 09:40:00,14.06,14.15,14.05,14.08,264295.0,14.06,14.15,14.05,14.08,264295.0
2024-03-15 09:45:00,14.08,14.13,14.06,14.12,201853.0,14.08,14.13,14.06,14.12,201853.0
2024-03-15 09:50:00,14.11,14.16,14.03,14.07,434640.0,14.11,14.16,14.03,14.07,434640.0
2024-03-15 09:55:00,14.07,14.15,14.06,14.11,283267.0,14.07,14.15,14.06,14.11,283267.0
2024-03-15 10:00:00,14.11,14.12,14.05,14.06,267946.0,14.11,14.12,14.05,14.06,267946.0
2024-03-15 10:05:00,14.06,14.09,14.03,14.04,331608.0,14.06,14.09,14.03,14.04,331608.0
2024-03-15 10:10:00,14.05,14.07,14.03,14.06,304895.0,14.05,14.07,14.03,14.06,304895.0
2024-03-15 10:15:00,14.06,14.08,14.0,14.01,463483.0,14.06,14.08,14.0,14.01,463483.0
2024-03-15 10:20:00,14.0,14.04,14.0,14.03,225654.0,14.0,14.04,14.0,14.03,225654.0
2024-03-15 10:25:00,14.03,14.03,13.98,14.0,215393.0,14.03,14.03,13.98,14.0,215393.0
2024-03-15 10:30:00,14.0,14.01,13.98,13.99,149116.0,14.0,14.01,13.98,13.99,149116.0
2024-03-15 10:35:00,13.99,14.04,13.99,14.02,179757.0,13.99,14.04,13.99,14.02,179757.0
2024-03-15 10:40:00,14.02,14.05,14.02,14.02,113578.0,14.02,14.05,14.02,14.02,113578.0
2024-03-15 10:45:00,14.02,14.05,14.0,14.04,271289.0,14.02,14.05,14.0,14.04,271289.0
2024-03-15 10:50:00,14.04,14.05,14.02,14.04,137439.0,14.04,14.05,14.02,14.04,137439.0
2024-03-15 10:55:00,14.04,14.05,13.99,14.01,208165.0,14.04,14.05,13.99,14.01,208165.0
2024-03-15 11:00:00,14.01,14.02,13.99,14.01,170868.0,14.01,14.02,13.99,14.01,170868.0
2024-03-15 11:05:00,14.01,14.01,13.99,13.99,91968.0,14.01,14.01,13.99,13.99,91968.0
2024-03-15 11:10:00,14.0,14.02,13.98,14.01,223477.0,14.0,14.02,13.98,14.01,223477.0
2024-03-15 11:15:00,14.01,14.01,13.99,13.99,108561.0,14.01,14.01,13.99,13.99,108561.0
2024-03-15 11:20:00,14.0,14.01,13.99,14.0,127638.0,14.0,14.01,13.99,14.0,127638.0
2024-03-15 11:25:00,14.0,14.01,13.98,13.99,118898.0,14.0,14.01,13.98,13.99,118898.0
2024-03-15 11:30:00,13.98,13.99,13.95,13.96,183216.0,13.98,13.99,13.95,13.96,183216.0
2024-03-15 11:35:00,13.96,14.01,13.95,14.0,180967.0,13.96,14.01,13.95,14.0,180967.0
2024-03-15 11:40:00,14.01,14.01,13.99,14.0,103724.0,14.01,14.01,13.99,14.0,103724.0
2024-03-15 11:45:00,13.99,14.0,13.97,13.97,138541.0,13.99,14.0,13.97,13.97,138541.0
2024-03-15 11:50:00,13.98,13.99,13.97,13.97,107339.0,13.98,13.99,13.97,13.97,107339.0
2024-03-15 11:55:00,13.98,14.0,13.96,14.0,94825.0,13.98,14.0,13.96,14.0,94825.0
2024-03-15 12:00:00,13.99,14.0,13.97,13.99,158637.0,13.99,14.0,13.97,13.99,158637.0
2024-03-15 12:05:00,13.99,13.99,13.94,13.96,159447.0,13.99,13.99,13.94,13.96,159447.0
2024-03-15 12:10:00,13.96,13.97,13.95,13.96,94675.0,13.96,13.97,13.95,13.96,94675.0
2024-03-15 12:15:00,13.96,13.97,13.95,13.96,161749.0,13.96,13.97,13.95,13.96,161749.0
2024-03-15 12:20:00,13.96,13.99,13.95,13.96,294117.0,13.96,13.99,13.95,13.96,294117.0
2024-03-15 12:25:00,13.96,13.97,13.96,13.96,87559.0,13.96,13.97,13.96,13.96,87559.0
2024-03-15 12:30:00,13.96,13.99,13.96,13.97,217576.0,13.96,13.99,13.96,13.97,217576.0
2024-03-15 12:35:00,13.97,13.98,13.94,13.94,100320.0,13.97,13.98,13.94,13.94,100320.0
2024-03-15 12:40:00,13.95,13.96,13.94,13.95,114825.0,13.95,13.96,13.94,13.95,114825.0
2024-03-15 12:45:00,13.95,13.96,13.94,13.94,107630.0,13.95,13.96,13.94,13.94,107630.0
2024-03-15 12:50:00,13.94,13.95,13.91,13.92,281278.0,13.94,13.95,13.91,13.92,281278.0
2024-03-15 12:55:00,13.92,13.92,13.9,13.9,176713.0,13.92,13.92,13.9,13.9,176713.0
2024-03-15 13:00:00,13.9,13.93,13.88,13.91,433319.0,13.9,13.93,13.88,13.91,433319.0
2024-03-15 13:05:00,13.91,13.94,13.9,13.93,154881.0,13.91,13.94,13.9,13.93,154881.0
2024-03-15 13:10:00,13.93,13.95,13.92,13.94,177086.0,13.93,13.95,13.92,13.94,177086.0
2024-03-15 13:15:00,13.95,13.96,13.94,13.95,99253.0,13.95,13.96,13.94,13.95,99253.0
2024-03-15 13:20:00,13.95,13.96,13.94,13.96,47083.0,13.95,13.96,13.94,13.96,47083.0
2024-03-15 13:25:00,13.96,13.96,13.93,13.94,199308.0,13.96,13.96,13.93,13.94,199308.0
2024-03-15 13:30:00,13.93,13.94,13.92,13.93,152462.0,13.93,13.94,13.92,13.93,152462.0
2024-03-15 13:35:00,13.93,13.94,13.92,13.94,83704.0,13.93,13.94,13.92,13.94,83704.0
2024-03-15 13:40:00,13.94,13.94,13.93,13.94,59798.0,13.94,13.94,13.93,13.94,59798.0
2024-03-15 13:45:00,13.93,13.94,13.91,13.92,168189.0,13.93,13.94,13.91,13.92,168189.0
2024-03-15 13:50:00,13.92,13.95,13.91,13.95,102462.0,13.92,13.95,13.91,13.95,102462.0
2024-03-15 13:55:00,13.94,13.96,13.94,13.96,130762.0,13.94,13.96,13.94,13.96,130762.0
2024-03-15 14:00:00,13.96,13.96,13.94,13.95,90679.0,13.96,13.96,13.94,13.95,90679.0
2024-03-15 14:05:00,13.95,13.96,13.92,13.92,85592.0,13.95,13.96,13.92,13.92,85592.0
2024-03-15 14:10:00,13.92,13.93,13.92,13.93,56423.0,13.92,13.93,13.92,13.93,56423.0
2024-03-15 14:15:00,13.93,13.94,13.92,13.94,76960.0,13.93,13.94,13.92,13.94,76960.0
2024-03-15 14:20:00,13.94,13.95,13.93,13.93,162420.0,13.94,13.95,13.93,13.93,162420.0
2024-03-15 14:25:00,13.94,13.95,13.93,13.94,95981.0,13.94,13.95,13.93,13.94,95981.0
2024-03-15 14:30:00,13.94,13.95,13.93,13.94,153453.0,13.94,13.95,13.93,13.94,153453.0
2024-03-15 14:35:00,13.94,13.96,13.93,13.96,173228.0,13.94,13.96,13.93,13.96,173228.0
2024-03-15 14:40:00,13.96,13.96,13.95,13.96,115291.0,13.96,13.96,13.95,13.96,115291.0
2024-03-15 14:45:00,13.96,13.96,13.94,13.94,102461.0,13.96,13.96,13.94,13.94,102461.0
2024-03-15 14:50:00,13.95,13.97,13.94,13.96,127402.0,13.95,13.97,13.94,13.96,127402.0
2024-03-15 14:55:00,13.96,13.98,13.95,13.98,139426.0,13.96,13.98,13.95,13.98,139426.0
2024-03-15 15:00:00,13.98,13.98,13.96,13.97,99818.0,13.98,13.98,13.96,13.97,99818.0
2024-03-15 15:05:00,13.97,13.97,13.95,13.96,304384.0,13.97,13.97,13.95,13.96,304384.0
2024-03-15 15:10:00,13.96,13.96,13.93,13.94,188572.0,13.96,13.96,13.93,13.94,188572.0
2024-03-15 15:15:00,13.94,13.94,13.9,13.92,288353.0,13.94,13.94,13.9,13.92,288353.0
2024-03-15 15:20:00,13.92,13.92,13.9,13.91,142272.0,13.92,13.92,13.9,13.91,142272.0
2024-03-15 15:25:00,13.91,13.92,13.9,13.92,202813.0,13.91,13.92,13.9,13.92,202813.0
2024-03-15 15:30:00,13.92,13.92,13.9,13.92,154379.0,13.92,13.92,13.9,13.92,154379.0
2024-03-15 15:35:00,13.92,13.93,13.9,13.91,240673.0,13.92,13.93,13.9,13.91,240673.0
2024-03-15 15:40:00,13.91,13.91,13.89,13.91,375906.0,13.91,13.91,13.89,13.91,375906.0
2024-03-15 15:45:00,13.91,13.95,13.9,13.94,528262.0,13.91,13.95,13.9,13.94,528262.0
2024-03-15 15:50:00,13.93,13.96,13.93,13.96,811323.0,13.93,13.96,13.93,13.96,811323.0
2024-03-15 15:55:00,13.96,13.99,13.95,13.96,1607469.0,13.96,13.99,13.95,13.96,1607469.0
2024-03-18 09:30:00,13.98,14.03,13.96,14.02,450303.0,13.98,14.03,13.96,14.02,450303.0
2024-03-18 09:35:00,14.02,14.02,13.91,13.92,323117.0,14.02,14.02,13.91,13.92,323117.0
2024-03-18 09:40:00,13.92,13.93,13.87,13.88,292122.0,13.92,13.93,13.87,13.88,292122.0
2024-03-18 09:45:00,13.88,13.92,13.86,13.92,265419.0,13.88,13.92,13.86,13.92,265419.0
2024-03-18 09:50:00,13.92,13.95,13.91,13.94,102368.0,13.92,13.95,13.91,13.94,102368.0
2024-03-18 09:55:00,13.94,13.97,13.91,13.96,189742.0,13.94,13.97,13.91,13.96,189742.0
2024-03-18 10:00:00,13.97,13.99,13.94,13.99,136090.0,13.97,13.99,13.94,13.99,136090.0
2024-03-18 10:05:00,13.98,14.0,13.96,14.0,154261.0,13.98,14.0,13.96,14.0,154261.0
2024-03-18 10:10:00,14.0,14.0,13.97,13.99,136512.0,14.0,14.0,13.97,13.99,136512.0
2024-03-18 10:15:00,13.99,14.01,13.98,14.01,140589.0,13.99,14.01,13.98,14.01,140589.0
2024-03-18 10:20:00,14.0,14.01,13.97,13.98,134252.0,14.0,14.01,13.97,13.98,134252.0
2024-03-18 10:25:00,13.99,14.0,13.94,13.94,151027.0,13.99,14.0,13.94,13.94,151027.0
2024-03-18 10:30:00,13.95,13.98,13.93,13.98,249573.0,13.95,13.98,13.93,13.98,249573.0
2024-03-18 10:35:00,13.98,14.0,13.97,14.0,140258.0,13.98,14.0,13.97,14.0,140258.0
2024-03-18 10:40:00,14.0,14.0,13.97,13.98,151771.0,14.0,14.0,13.97,13.98,151771.0
2024-03-18 10:45:00,13.98,14.02,13.97,14.01,413015.0,13.98,14.02,13.97,14.01,413015.0
2024-03-18 10:50:00,14.01,14.05,14.0,14.03,298435.0,14.01,14.05,14.0,14.03,298435.0
2024-03-18 10:55:00,14.03,14.04,14.02,14.04,113757.0,14.03,14.04,14.02,14.04,113757.0
2024-03-18 11:00:00,14.03,14.06,14.03,14.05,460202.0,14.03,14.06,14.03,14.05,460202.0
2024-03-18 11:05:00,14.06,14.08,14.05,14.06,282026.0,14.06,14.08,14.05,14.06,282026.0
2024-03-18 11:10:00,14.07,14.09,14.06,14.08,356859.0,14.07,14.09,14.06,14.08,356859.0
2024-03-18 11:15:00,14.08,14.1,14.06,14.09,229764.0,14.08,14.1,14.06,14.09,229764.0
2024-03-18 11:20:00,14.1,14.1,14.08,14.09,169604.0,14.1,14.1,14.08,14.09,169604.0
2024-03-18 11:25:00,14.1,14.11,14.08,14.09,235007.0,14.1,14.11,14.08,14.09,235007.0
2024-03-18 11:30:00,14.09,14.09,14.06,14.08,256040.0,14.09,14.09,14.06,14.08,256040.0
2024-03-18 11:35:00,14.07,14.1,14.06,14.1,195965.0,14.07,14.1,14.06,14.1,195965.0
2024-03-18 11:40:00,14.1,14.11,14.09,14.1,207993.0,14.1,14.11,14.09,14.1,207993.0
2024-03-18 11:45:00,14.1,14.1,14.08,14.1,150077.0,14.1,14.1,14.08,14.1,150077.0
2024-03-18 11:50:00,14.1,14.1,14.08,14.09,112194.0,14.1,14.1,14.08,14.09,112194.0
2024-03-18 11:55:00,14.09,14.12,14.07,14.11,320494.0,14.09,14.12,14.07,14.11,320494.0
2024-03-18 12:00:00,14.11,14.11,14.09,14.1,200848.0,14.11,14.11,14.09,14.1,200848.0
2024-03-18 12:05:00,14.1,14.12,14.09,14.12,74001.0,14.1,14.12,14.09,14.12,74001.0
2024-03-18 12:10:00,14.12,14.12,14.1,14.11,152013.0,14.12,14.12,14.1,14.11,152013.0
2024-03-18 12:15:00,14.12,14.13,14.12,14.13,224615.0,14.12,14.13,14.12,14.13,224615.0
2024-03-18 12:20:00,14.13,14.14,14.12,14.13,190607.0,14.13,14.14,14.12,14.13,190607.0
2024-03-18 12:25:00,14.12,14.13,14.1,14.11,232412.0,14.12,14.13,14.1,14.11,232412.0
2024-03-18 12:30:00,14.1,14.12,14.1,14.12,277949.0,14.1,14.12,14.1,14.12,277949.0
2024-03-18 12:35:00,14.12,14.15,14.11,14.14,204511.0,14.12,14.15,14.11,14.14,204511.0
2024-03-18 12:40:00,14.14,14.15,14.13,14.15,174062.0,14.14,14.15,14.13,14.15,174062.0
2024-03-18 12:45:00,14.14,14.16,14.13,14.15,148666.0,14.14,14.16,14.13,14.15,148666.0
2024-03-18 12:50:00,14.15,14.16,14.13,14.15,145261.0,14.15,14.16,14.13,14.15,145261.0
2024-03-18 12:55:00,14.14,14.15,14.12,14.14,153560.0,14.14,14.15,14.12,14.14,153560.0
2024-03-18 13:00:00,14.13,14.14,14.12,14.12,64727.0,14.13,14.14,14.12,14.12,64727.0
2024-03-18 13:05:00,14.13,14.13,14.12,14.12,55785.0,14.13,14.13,14.12,14.12,55785.0
2024-03-18 13:10:00,14.13,14.15,14.12,14.14,343933.0,14.13,14.15,14.12,14.14,343933.0
2024-03-18 13:15:00,14.14,14.15,14.12,14.13,98059.0,14.14,14.15,14.12,14.13,98059.0
2024-03-18 13:20:00,14.12,14.13,14.1,14.12,219874.0,14.12,14.13,14.1,14.12,219874.0
2024-03-18 13:25:00,14.12,14.12,14.09,14.1,126181.0,14.12,14.12,14.09,14.1,126181.0
2024-03-18 13:30:00,14.1,14.1,14.08,14.09,140664.0,14.1,14.1,14.08,14.09,140664.0
2024-03-18 13:35:00,14.1,14.1,14.08,14.08,82084.0,14.1,14.1,14.08,14.08,82084.0
2024-03-18 13:40:00,14.08,14.1,14.08,14.1,121115.0,14.08,14.1,14.08,14.1,121115.0
2024-03-18 13:45:00,14.1,14.1,14.08,14.08,310421.0,14.1,14.1,14.08,14.08,310421.0
2024-03-18 13:50:00,14.09,14.09,14.04,14.05,280397.0,14.09,14.09,14.04,14.05,280397.0
2024-03-18 13:55:00,14.06,14.09,14.05,14.09,438276.0,14.06,14.09,14.05,14.09,438276.0
2024-03-18 14:00:00,14.09,14.09,14.06,14.08,465796.0,14.09,14.09,14.06,14.08,465796.0
2024-03-18 14:05:00,14.08,14.1,14.06,14.1,269136.0,14.08,14.1,14.06,14.1,269136.0
2024-03-18 14:10:00,14.1,14.11,14.08,14.09,377058.0,14.1,14.11,14.08,14.09,377058.0
2024-03-18 14:15:00,14.09,14.14,14.09,14.13,484654.0,14.09,14.14,14.09,14.13,484654.0
2024-03-18 14:20:00,14.13,14.14,14.12,14.13,267817.0,14.13,14.14,14.12,14.13,267817.0
2024-03-18 14:25:00,14.14,14.14,14.11,14.11,212806.0,14.14,14.14,14.11,14.11,212806.0
2024-03-18 14:30:00,14.12,14.12,14.1,14.11,141809.0,14.12,14.12,14.1,14.11,141809.0
2024-03-18 14:35:00,14.1,14.11,14.09,14.1,141900.0,14.1,14.11,14.09,14.1,141900.0
2024-03-18 14:40:00,14.1,14.11,14.09,14.11,232707.0,14.1,14.11,14.09,14.11,232707.0
2024-03-18 14:45:00,14.1,14.13,14.1,14.13,205092.0,14.1,14.13,14.1,14.13,205092.0
2024-03-18 14:50:00,14.13,14.15,14.12,14.15,172447.0,14.13,14.15,14.12,14.15,172447.0
2024-03-18 14:55:00,14.15,14.17,14.14,14.17,209455.0,14.15,14.17,14.14,14.17,209455.0
2024-03-18 15:00:00,14.16,14.17,14.15,14.15,305159.0,14.16,14.17,14.15,14.15,305159.0
2024-03-18 15:05:00,14.16,14.17,14.15,14.17,105288.0,14.16,14.17,14.15,14.17,105288.0
2024-03-18 15:10:00,14.17,14.17,14.14,14.14,117823.0,14.17,14.17,14.14,14.14,117823.0
2024-03-18 15:15:00,14.14,14.16,14.13,14.14,237320.0,14.14,14.16,14.13,14.14,237320.0
2024-03-18 15:20:00,14.15,14.15,14.13,14.14,145326.0,14.15,14.15,14.13,14.14,145326.0
2024-03-18 15:25:00,14.14,14.14,14.09,14.11,283002.0,14.14,14.14,14.09,14.11,283002.0
2024-03-18 15:30:00,14.1,14.13,14.08,14.13,446642.0,14.1,14.13,14.08,14.13,446642.0
2024-03-18 15:35:00,14.13,14.14,14.11,14.12,419382.0,14.13,14.14,14.11,14.12,419382.0
2024-03-18 15:40:00,14.12,14.12,14.08,14.08,470271.0,14.12,14.12,14.08,14.08,470271.0
2024-03-18 15:45:00,14.08,14.11,14.08,14.1,467625.0,14.08,14.11,14.08,14.1,467625.0
2024-03-18 15:50:00,14.11,14.12,14.06,14.12,1291217.0,14.11,14.12,14.06,14.12,1291217.0
2024-03-18 15:55:00,14.11,14.13,14.09,14.13,1285354.0,14.11,14.13,14.09,14.13,1285354.0
2024-03-19 09:30:00,14.09,14.11,14.04,14.08,246362.0,14.09,14.11,14.04,14.08,246362.0
2024-03-19 09:35:00,14.08,14.11,14.07,14.09,245523.0,14.08,14.11,14.07,14.09,245523.0
2024-03-19 09:40:00,14.09,14.09,14.04,14.07,258066.0,14.09,14.09,14.04,14.07,258066.0
2024-03-19 09:45:00,14.07,14.1,14.0,14.01,238510.0,14.07,14.1,14.0,14.01,238510.0
2024-03-19 09:50:00,14.0,14.03,13.98,13.99,202448.0,14.0,14.03,13.98,13.99,202448.0
2024-03-19 09:55:00,13.98,14.0,13.97,13.99,280295.0,13.98,14.0,13.97,13.99,280295.0
2024-03-19 10:00:00,13.99,14.02,13.97,13.98,233327.0,13.99,14.02,13.97,13.98,233327.0
2024-03-19 10:05:00,13.99,13.99,13.94,13.96,257556.0,13.99,13.99,13.94,13.96,257556.0
2024-03-19 10:10:00,13.95,13.95,13.92,13.94,377116.0,13.95,13.95,13.92,13.94,377116.0
2024-03-19 10:15:00,13.94,13.94,13.9,13.93,415259.0,13.94,13.94,13.9,13.93,415259.0
2024-03-19 10:20:00,13.94,13.95,13.92,13.94,166207.0,13.94,13.95,13.92,13.94,166207.0
2024-03-19 10:25:00,13.94,13.96,13.92,13.94,182417.0,13.94,13.96,13.92,13.94,182417.0
2024-03-19 10:30:00,13.94,13.94,13.91,13.94,393761.0,13.94,13.94,13.91,13.94,393761.0
2024-03-19 10:35:00,13.94,13.96,13.93,13.96,230242.0,13.94,13.96,13.93,13.96,230242.0
2024-03-19 10:40:00,13.96,13.96,13.91,13.92,194052.0,13.96,13.96,13.91,13.92,194052.0
2024-03-19 10:45:00,13.92,13.93,13.9,13.92,204332.0,13.92,13.93,13.9,13.92,204332.0
2024-03-19 10:50:00,13.92,13.93,13.9,13.92,180702.0,13.92,13.93,13.9,13.92,180702.0
2024-03-19 10:55:00,13.92,13.94,13.91,13.94,85674.0,13.92,13.94,13.91,13.94,85674.0
2024-03-19 11:00:00,13.93,13.93,13.91,13.91,106233.0,13.93,13.93,13.91,13.91,106233.0
2024-03-19 11:05:00,13.91,13.93,13.91,13.92,95942.0,13.91,13.93,13.91,13.92,95942.0
2024-03-19 11:10:00,13.92,13.94,13.92,13.93,98445.0,13.92,13.94,13.92,13.93,98445.0
2024-03-19 11:15:00,13.93,13.94,13.93,13.93,102580.0,13.93,13.94,13.93,13.93,102580.0
2024-03-19 11:20:00,13.94,13.99,13.93,13.99,206137.0,13.94,13.99,13.93,13.99,206137.0
2024-03-19 11:25:00,13.98,13.99,13.94,13.95,241416.0,13.98,13.99,13.94,13.95,241416.0
2024-03-19 11:30:00,13.94,13.95,13.92,13.93,137901.0,13.94,13.95,13.92,13.93,137901.0
2024-03-19 11:35:00,13.92,13.96,13.92,13.96,120117.0,13.92,13.96,13.92,13.96,120117.0
2024-03-19 11:40:00,13.95,13.96,13.94,13.95,81561.0,13.95,13.96,13.94,13.95,81561.0
2024-03-19 11:45:00,13.95,13.98,13.94,13.98,149280.0,13.95,13.98,13.94,13.98,149280.0
2024-03-19 11:50:00,13.98,13.98,13.96,13.96,153451.0,13.98,13.98,13.96,13.96,153451.0
2024-03-19 11:55:00,13.96,13.98,13.96,13.96,122273.0,13.96,13.98,13.96,13.96,122273.0
2024-03-19 12:00:00,13.96,13.97,13.95,13.96,121545.0,13.96,13.97,13.95,13.96,121545.0
2024-03-19 12:05:00,13.96,13.97,13.96,13.96,59586.0,13.96,13.97,13.96,13.96,59586.0
2024-03-19 12:10:00,13.96,13.97,13.93,13.95,261438.0,13.96,13.97,13.93,13.95,261438.0
2024-03-19 12:15:00,13.94,13.96,13.93,13.96,147457.0,13.94,13.96,13.93,13.96,147457.0
2024-03-19 12:20:00,13.96,13.97,13.95,13.97,71441.0,13.96,13.97,13.95,13.97,71441.0
2024-03-19 12:25:00,13.97,13.98,13.96,13.96,132648.0,13.97,13.98,13.96,13.96,132648.0
2024-03-19 12:30:00,13.96,13.98,13.96,13.98,121025.0,13.96,13.98,13.96,13.98,121025.0
2024-03-19 12:35:00,13.98,14.01,13.97,14.0,352253.0,13.98,14.01,13.97,14.0,352253.0
2024-03-19 12:40:00,14.0,14.01,13.97,14.0,255239.0,14.0,14.01,13.97,14.0,255239.0
2024-03-19 12:45:00,14.01,14.01,13.99,14.0,163972.0,14.01,14.01,13.99,14.0,163972.0
2024-03-19 12:50:00,14.0,14.01,13.99,13.99,293655.0,14.0,14.01,13.99,13.99,293655.0
2024-03-19 12:55:00,13.99,14.0,13.97,13.98,99642.0,13.99,14.0,13.97,13.98,99642.0
2024-03-19 13:00:00,13.97,13.99,13.96,13.96,142905.0,13.97,13.99,13.96,13.96,142905.0
2024-03-19 13:05:00,13.96,13.97,13.94,13.96,175608.0,13.96,13.97,13.94,13.96,175608.0
2024-03-19 13:10:00,13.96,13.97,13.95,13.96,83128.0,13.96,13.97,13.95,13.96,83128.0
2024-03-19 13:15:00,13.96,13.96,13.93,13.95,174291.0,13.96,13.96,13.93,13.95,174291.0
2024-03-19 13:20:00,13.95,13.96,13.94,13.95,88069.0,13.95,13.96,13.94,13.95,88069.0
2024-03-19 13:25:00,13.96,13.97,13.94,13.95,217677.0,13.96,13.97,13.94,13.95,217677.0
2024-03-19 13:30:00,13.95,13.97,13.95,13.96,107337.0,13.95,13.97,13.95,13.96,107337.0
2024-03-19 13:35:00,13.97,13.97,13.95,13.96,193021.0,13.97,13.97,13.95,13.96,193021.0
2024-03-19 13:40:00,13.96,13.97,13.95,13.96,68756.0,13.96,13.97,13.95,13.96,68756.0
2024-03-19 13:45:00,13.97,13.97,13.94,13.94,264669.0,13.97,13.97,13.94,13.94,264669.0
2024-03-19 13:50:00,13.95,13.95,13.93,13.93,115574.0,13.95,13.95,13.93,13.93,115574.0
2024-03-19 13:55:00,13.94,13.95,13.93,13.94,104974.0,13.94,13.95,13.93,13.94,104974.0
2024-03-19 14:00:00,13.94,13.94,13.92,13.92,132520.0,13.94,13.94,13.92,13.92,132520.0
2024-03-19 14:05:00,13.92,13.93,13.91,13.91,144942.0,13.92,13.93,13.91,13.91,144942.0
2024-03-19 14:10:00,13.91,13.94,13.9,13.94,219916.0,13.91,13.94,13.9,13.94,219916.0
2024-03-19 14:15:00,13.94,13.94,13.92,13.93,96106.0,13.94,13.94,13.92,13.93,96106.0
2024-03-19 14:20:00,13.94,13.95,13.93,13.95,91363.0,13.94,13.95,13.93,13.95,91363.0
2024-03-19 14:25:00,13.94,13.96,13.94,13.96,94103.0,13.94,13.96,13.94,13.96,94103.0
2024-03-19 14:30:00,13.96,13.96,13.94,13.95,102656.0,13.96,13.96,13.94,13.95,102656.0
2024-03-19 14:35:00,13.95,13.95,13.94,13.94,53208.0,13.95,13.95,13.94,13.94,53208.0
2024-03-19 14:40:00,13.95,13.97,13.94,13.96,87053.0,13.95,13.97,13.94,13.96,87053.0
2024-03-19 14:45:00,13.96,13.97,13.95,13.96,159087.0,13.96,13.97,13.95,13.96,159087.0
2024-03-19 14:50:00,13.96,13.97,13.94,13.95,348370.0,13.96,13.97,13.94,13.95,348370.0
2024-03-19 14:55:00,13.95,13.95,13.92,13.93,234565.0,13.95,13.95,13.92,13.93,234565.0
2024-03-19 15:00:00,13.93,13.93,13.91,13.91,122793.0,13.93,13.93,13.91,13.91,122793.0
2024-03-19 15:05:00,13.92,13.93,13.91,13.92,226554.0,13.92,13.93,13.91,13.92,226554.0
2024-03-19 15:10:00,13.92,13.92,13.9,13.92,296165.0,13.92,13.92,13.9,13.92,296165.0
2024-03-19 15:15:00,13.92,13.93,13.9,13.93,321641.0,13.92,13.93,13.9,13.93,321641.0
2024-03-19 15:20:00,13.93,13.93,13.92,13.93,174259.0,13.93,13.93,13.92,13.93,174259.0
2024-03-19 15:25:00,13.92,13.93,13.91,13.93,215322.0,13.92,13.93,13.91,13.93,215322.0
2024-03-19 15:30:00,13.93,13.93,13.9,13.91,366855.0,13.93,13.93,13.9,13.91,366855.0
2024-03-19 15:35:00,13.91,13.92,13.9,13.92,283450.0,13.91,13.92,13.9,13.92,283450.0
2024-03-19 15:40:00,13.92,13.93,13.91,13.93,440683.0,13.92,13.93,13.91,13.93,440683.0
2024-03-19 15:45:00,13.92,13.94,13.92,13.94,459363.0,13.92,13.94,13.92,13.94,459363.0
2024-03-19 15:50:00,13.93,13.94,13.91,13.93,889868.0,13.93,13.94,13.91,13.93,889868.0
2024-03-19 15:55:00,13.94,13.94,13.92,13.93,1130807.0,13.94,13.94,13.92,13.93,1130807.0
2024-03-20 09:30:00,13.96,13.99,13.92,13.95,325162.0,13.96,13.99,13.92,13.95,325162.0
2024-03-20 09:35:00,13.95,13.99,13.94,13.96,225180.0,13.95,13.99,13.94,13.96,225180.0
2024-03-20 09:40:00,13.96,14.01,13.94,14.0,310831.0,13.96,14.01,13.94,14.0,310831.0
2024-03-20 09:45:00,14.0,14.04,13.99,14.04,254645.0,14.0,14.04,13.99,14.04,254645.0
2024-03-20 09:50:00,14.04,14.05,14.02,14.03,219986.0,14.04,14.05,14.02,14.03,219986.0
2024-03-20 09:55:00,14.04,14.05,14.02,14.04,155597.0,14.04,14.05,14.02,14.04,155597.0
2024-03-20 10:00:00,14.04,14.05,14.01,14.04,197804.0,14.04,14.05,14.01,14.04,197804.0
2024-03-20 10:05:00,14.05,14.13,14.04,14.1,480350.0,14.05,14.13,14.04,14.1,480350.0
2024-03-20 10:10:00,14.11,14.11,14.05,14.06,228336.0,14.11,14.11,14.05,14.06,228336.0
2024-03-20 10:15:00,14.07,14.11,14.06,14.09,351112.0,14.07,14.11,14.06,14.09,351112.0
2024-03-20 10:20:00,14.09,14.11,14.07,14.11,502252.0,14.09,14.11,14.07,14.11,502252.0
2024-03-20 10:25:00,14.11,14.14,14.1,14.13,358781.0,14.11,14.14,14.1,14.13,358781.0
2024-03-20 10:30:00,14.13,14.15,14.1,14.13,394794.0,14.13,14.15,14.1,14.13,394794.0
2024-03-20 10:35:00,14.12,14.14,14.12,14.14,137230.0,14.12,14.14,14.12,14.14,137230.0
2024-03-20 10:40:00,14.14,14.21,14.13,14.19,886080.0,14.14,14.21,14.13,14.19,886080.0
2024-03-20 10:45:00,14.19,14.26,14.18,14.25,497595.0,14.19,14.26,14.18,14.25,497595.0
2024-03-20 10:50:00,14.24,14.26,14.22,14.25,336864.0,14.24,14.26,14.22,14.25,336864.0
2024-03-20 10:55:00,14.25,14.3,14.24,14.27,382231.0,14.25,14.3,14.24,14.27,382231.0
2024-03-20 11:00:00,14.27,14.28,14.25,14.25,247078.0,14.27,14.28,14.25,14.25,247078.0
2024-03-20 11:05:00,14.26,14.28,14.25,14.28,241985.0,14.26,14.28,14.25,14.28,241985.0
2024-03-20 11:10:00,14.28,14.34,14.27,14.33,419472.0,14.28,14.34,14.27,14.33,419472.0
2024-03-20 11:15:00,14.32,14.38,14.32,14.38,530469.0,14.32,14.38,14.32,14.38,530469.0
2024-03-20 11:20:00,14.38,14.4,14.33,14.34,543959.0,14.38,14.4,14.33,14.34,543959.0
2024-03-20 11:25:00,14.34,14.37,14.31,14.36,388086.0,14.34,14.37,14.31,14.36,388086.0
2024-03-20 11:30:00,14.36,14.37,14.29,14.29,880184.0,14.36,14.37,14.29,14.29,880184.0
2024-03-20 11:35:00,14.29,14.33,14.27,14.32,533740.0,14.29,14.33,14.27,14.32,533740.0
2024-03-20 11:40:00,14.32,14.34,14.31,14.33,234041.0,14.32,14.34,14.31,14.33,234041.0
2024-03-20 11:45:00,14.34,14.34,14.3,14.32,283225.0,14.34,14.34,14.3,14.32,283225.0
2024-03-20 11:50:00,14.31,14.33,14.3,14.31,337441.0,14.31,14.33,14.3,14.31,337441.0
2024-03-20 11:55:00,14.31,14.36,14.3,14.35,286027.0,14.31,14.36,14.3,14.35,286027.0
2024-03-20 12:00:00,14.35,14.36,14.32,14.34,345371.0,14.35,14.36,14.32,14.34,345371.0
2024-03-20 12:05:00,14.34,14.36,14.33,14.36,105209.0,14.34,14.36,14.33,14.36,105209.0
2024-03-20 12:10:00,14.36,14.36,14.31,14.32,201609.0,14.36,14.36,14.31,14.32,201609.0
2024-03-20 12:15:00,14.31,14.34,14.31,14.34,220750.0,14.31,14.34,14.31,14.34,220750.0
2024-03-20 12:20:00,14.34,14.34,14.31,14.33,163967.0,14.34,14.34,14.31,14.33,163967.0
2024-03-20 12:25:00,14.33,14.33,14.31,14.32,161502.0,14.33,14.33,14.31,14.32,161502.0
2024-03-20 12:30:00,14.32,14.32,14.28,14.28,522417.0,14.32,14.32,14.28,14.28,522417.0
2024-03-20 12:35:00,14.28,14.3,14.28,14.29,182032.0,14.28,14.3,14.28,14.29,182032.0
2024-03-20 12:40:00,14.29,14.3,14.27,14.3,124865.0,14.29,14.3,14.27,14.3,124865.0
2024-03-20 12:45:00,14.29,14.3,14.25,14.26,185803.0,14.29,14.3,14.25,14.26,185803.0
2024-03-20 12:50:00,14.26,14.26,14.22,14.24,224391.0,14.26,14.26,14.22,14.24,224391.0
2024-03-20 12:55:00,14.24,14.28,14.23,14.27,260997.0,14.24,14.28,14.23,14.27,260997.0
2024-03-20 13:00:00,14.27,14.27,14.25,14.26,94184.0,14.27,14.27,14.25,14.26,94184.0
2024-03-20 13:05:00,14.25,14.27,14.24,14.26,426443.0,14.25,14.27,14.24,14.26,426443.0
2024-03-20 13:10:00,14.26,14.28,14.25,14.28,101714.0,14.26,14.28,14.25,14.28,101714.0
2024-03-20 13:15:00,14.28,14.28,14.25,14.26,214930.0,14.28,14.28,14.25,14.26,214930.0
2024-03-20 13:20:00,14.25,14.26,14.25,14.25,44942.0,14.25,14.26,14.25,14.25,44942.0
2024-03-20 13:25:00,14.26,14.26,14.24,14.24,77477.0,14.26,14.26,14.24,14.24,77477.0
2024-03-20 13:30:00,14.25,14.27,14.24,14.26,161995.0,14.25,14.27,14.24,14.26,161995.0
2024-03-20 13:35:00,14.26,14.26,14.25,14.26,97588.0,14.26,14.26,14.25,14.26,97588.0
2024-03-20 13:40:00,14.26,14.27,14.25,14.27,99976.0,14.26,14.27,14.25,14.27,99976.0
2024-03-20 13:45:00,14.27,14.3,14.26,14.28,260701.0,14.27,14.3,14.26,14.28,260701.0
2024-03-20 13:50:00,14.28,14.28,14.26,14.27,277694.0,14.28,14.28,14.26,14.27,277694.0
2024-03-20 13:55:00,14.28,14.28,14.27,14.28,84344.0,14.28,14.28,14.27,14.28,84344.0
2024-03-20 14:00:00,14.28,14.36,14.27,14.35,533805.0,14.28,14.36,14.27,14.35,533805.0
2024-03-20 14:05:00,14.34,14.37,14.31,14.32,343943.0,14.34,14.37,14.31,14.32,343943.0
2024-03-20 14:10:00,14.32,14.35,14.31,14.33,246117.0,14.32,14.35,14.31,14.33,246117.0
2024-03-20 14:15:00,14.32,14.33,14.27,14.29,401992.0,14.32,14.33,14.27,14.29,401992.0
2024-03-20 14:20:00,14.29,14.35,14.29,14.35,406521.0,14.29,14.35,14.29,14.35,406521.0
2024-03-20 14:25:00,14.34,14.4,14.34,14.38,399746.0,14.34,14.4,14.34,14.38,399746.0
2024-03-20 14:30:00,14.39,14.4,14.32,14.32,577476.0,14.39,14.4,14.32,14.32,577476.0
2024-03-20 14:35:00,14.32,14.45,14.31,14.44,717848.0,14.32,14.45,14.31,14.44,717848.0
2024-03-20 14:40:00,14.44,14.48,14.43,14.46,670481.0,14.44,14.48,14.43,14.46,670481.0
2024-03-20 14:45:00,14.46,14.52,14.45,14.5,755001.0,14.46,14.52,14.45,14.5,755001.0
2024-03-20 14:50:00,14.51,14.53,14.47,14.5,510479.0,14.51,14.53,14.47,14.5,510479.0
2024-03-20 14:55:00,14.5,14.51,14.48,14.5,385601.0,14.5,14.51,14.48,14.5,385601.0
2024-03-20 15:00:00,14.5,14.53,14.49,14.51,571869.0,14.5,14.53,14.49,14.51,571869.0
2024-03-20 15:05:00,14.52,14.55,14.51,14.54,422635.0,14.52,14.55,14.51,14.54,422635.0
2024-03-20 15:10:00,14.54,14.55,14.51,14.52,403958.0,14.54,14.55,14.51,14.52,403958.0
2024-03-20 15:15:00,14.52,14.55,14.49,14.53,489497.0,14.52,14.55,14.49,14.53,489497.0
2024-03-20 15:20:00,14.53,14.54,14.48,14.51,370162.0,14.53,14.54,14.48,14.51,370162.0
2024-03-20 15:25:00,14.51,14.53,14.5,14.52,392925.0,14.51,14.53,14.5,14.52,392925.0
2024-03-20 15:30:00,14.51,14.55,14.51,14.54,436261.0,14.51,14.55,14.51,14.54,436261.0
2024-03-20 15:35:00,14.54,14.54,14.49,14.53,468045.0,14.54,14.54,14.49,14.53,468045.0
2024-03-20 15:40:00,14.52,14.54,14.5,14.53,860558.0,14.52,14.54,14.5,14.53,860558.0
2024-03-20 15:45:00,14.53,14.55,14.5,14.51,590208.0,14.53,14.55,14.5,14.51,590208.0
2024-03-20 15:50:00,14.5,14.56,14.49,14.54,1493887.0,14.5,14.56,14.49,14.54,1493887.0
2024-03-20 15:55:00,14.55,14.58,14.53,14.56,1819266.0,14.55,14.58,14.53,14.56,1819266.0
2024-03-21 09:30:00,14.61,14.81,14.6,14.78,821651.0,14.61,14.81,14.6,14.78,821651.0
2024-03-21 09:35:00,14.78,14.79,14.69,14.74,579108.0,14.78,14.79,14.69,14.74,579108.0
2024-03-21 09:40:00,14.74,14.76,14.7,14.71,429663.0,14.74,14.76,14.7,14.71,429663.0
2024-03-21 09:45:00,14.71,14.73,14.67,14.69,423499.0,14.71,14.73,14.67,14.69,423499.0
2024-03-21 09:50:00,14.69,14.72,14.66,14.7,468620.0,14.69,14.72,14.66,14.7,468620.0
2024-03-21 09:55:00,14.7,14.7,14.6,14.64,457648.0,14.7,14.7,14.6,14.64,457648.0
2024-03-21 10:00:00,14.65,14.68,14.63,14.65,327492.0,14.65,14.68,14.63,14.65,327492.0
2024-03-21 10:05:00,14.65,14.73,14.64,14.72,368527.0,14.65,14.73,14.64,14.72,368527.0
2024-03-21 10:10:00,14.71,14.73,14.66,14.67,233420.0,14.71,14.73,14.66,14.67,233420.0
2024-03-21 10:15:00,14.67,14.73,14.65,14.7,294485.0,14.67,14.73,14.65,14.7,294485.0
2024-03-21 10:20:00,14.7,14.72,14.69,14.71,187474.0,14.7,14.72,14.69,14.71,187474.0
2024-03-21 10:25:00,14.71,14.73,14.7,14.72,315075.0,14.71,14.73,14.7,14.72,315075.0
2024-03-21 10:30:00,14.72,14.74,14.68,14.69,241058.0,14.72,14.74,14.68,14.69,241058.0
2024-03-21 10:35:00,14.69,14.73,14.68,14.71,209018.0,14.69,14.73,14.68,14.71,209018.0
2024-03-21 10:40:00,14.71,14.73,14.68,14.71,249051.0,14.71,14.73,14.68,14.71,249051.0
2024-03-21 10:45:00,14.71,14.71,14.66,14.68,144182.0,14.71,14.71,14.66,14.68,144182.0
2024-03-21 10:50:00,14.68,14.7,14.66,14.69,322672.0,14.68,14.7,14.66,14.69,322672.0
2024-03-21 10:55:00,14.68,14.73,14.68,14.71,120577.0,14.68,14.73,14.68,14.71,120577.0
2024-03-21 11:00:00,14.72,14.72,14.68,14.69,255180.0,14.72,14.72,14.68,14.69,255180.0
2024-03-21 11:05:00,14.68,14.72,14.68,14.69,241687.0,14.68,14.72,14.68,14.69,241687.0
2024-03-21 11:10:00,14.69,14.72,14.68,14.71,199003.0,14.69,14.72,14.68,14.71,199003.0
2024-03-21 11:15:00,14.72,14.73,14.66,14.67,416389.0,14.72,14.73,14.66,14.67,416389.0
2024-03-21 11:20:00,14.67,14.69,14.65,14.66,426895.0,14.67,14.69,14.65,14.66,426895.0
2024-03-21 11:25:00,14.66,14.72,14.63,14.71,1056235.0,14.66,14.72,14.63,14.71,1056235.0
2024-03-21 11:30:00,14.71,14.72,14.69,14.71,242607.0,14.71,14.72,14.69,14.71,242607.0
2024-03-21 11:35:00,14.72,14.77,14.71,14.77,326251.0,14.72,14.77,14.71,14.77,326251.0
2024-03-21 11:40:00,14.77,14.77,14.75,14.76,307704.0,14.77,14.77,14.75,14.76,307704.0
2024-03-21 11:45:00,14.76,14.76,14.72,14.74,430173.0,14.76,14.76,14.72,14.74,430173.0
2024-03-21 11:50:00,14.74,14.74,14.73,14.74,102984.0,14.74,14.74,14.73,14.74,102984.0
2024-03-21 11:55:00,14.74,14.75,14.73,14.74,122621.0,14.74,14.75,14.73,14.74,122621.0
2024-03-21 12:00:00,14.73,14.74,14.66,14.67,269426.0,14.73,14.74,14.66,14.67,269426.0
2024-03-21 12:05:00,14.67,14.68,14.64,14.65,189051.0,14.67,14.68,14.64,14.65,189051.0
2024-03-21 12:10:00,14.65,14.65,14.62,14.64,391642.0,14.65,14.65,14.62,14.64,391642.0
2024-03-21 12:15:00,14.64,14.64,14.62,14.62,86732.0,14.64,14.64,14.62,14.62,86732.0
2024-03-21 12:20:00,14.62,14.66,14.61,14.64,282646.0,14.62,14.66,14.61,14.64,282646.0
2024-03-21 12:25:00,14.64,14.68,14.63,14.65,307947.0,14.64,14.68,14.63,14.65,307947.0
2024-03-21 12:30:00,14.65,14.66,14.62,14.66,297963.0,14.65,14.66,14.62,14.66,297963.0
2024-03-21 12:35:00,14.66,14.71,14.65,14.71,220263.0,14.66,14.71,14.65,14.71,220263.0
2024-03-21 12:40:00,14.71,14.71,14.68,14.69,174317.0,14.71,14.71,14.68,14.69,174317.0
2024-03-21 12:45:00,14.69,14.71,14.69,14.71,129304.0,14.69,14.71,14.69,14.71,129304.0
2024-03-21 12:50:00,14.7,14.72,14.7,14.71,142610.0,14.7,14.72,14.7,14.71,142610.0
2024-03-21 12:55:00,14.71,14.72,14.69,14.7,88085.0,14.71,14.72,14.69,14.7,88085.0
2024-03-21 13:00:00,14.7,14.71,14.69,14.7,89259.0,14.7,14.71,14.69,14.7,89259.0
2024-03-21 13:05:00,14.71,14.72,14.7,14.7,55043.0,14.71,14.72,14.7,14.7,55043.0
2024-03-21 13:10:00,14.71,14.71,14.69,14.7,63853.0,14.71,14.71,14.69,14.7,63853.0
2024-03-21 13:15:00,14.7,14.71,14.67,14.68,134655.0,14.7,14.71,14.67,14.68,134655.0
2024-03-21 13:20:00,14.67,14.68,14.65,14.65,251301.0,14.67,14.68,14.65,14.65,251301.0
2024-03-21 13:25:00,14.66,14.67,14.65,14.67,109764.0,14.66,14.67,14.65,14.67,109764.0
2024-03-21 13:30:00,14.66,14.72,14.66,14.71,221564.0,14.66,14.72,14.66,14.71,221564.0
2024-03-21 13:35:00,14.71,14.71,14.7,14.71,56023.0,14.71,14.71,14.7,14.71,56023.0
2024-03-21 13:40:00,14.71,14.71,14.69,14.7,176405.0,14.71,14.71,14.69,14.7,176405.0
2024-03-21 13:45:00,14.7,14.72,14.69,14.71,193645.0,14.7,14.72,14.69,14.71,193645.0
2024-03-21 13:50:00,14.71,14.72,14.7,14.7,233710.0,14.71,14.72,14.7,14.7,233710.0
2024-03-21 13:55:00,14.71,14.71,14.68,14.69,209078.0,14.71,14.71,14.68,14.69,209078.0
2024-03-21 14:00:00,14.68,14.72,14.67,14.71,335040.0,14.68,14.72,14.67,14.71,335040.0
2024-03-21 14:05:00,14.71,14.74,14.7,14.74,220957.0,14.71,14.74,14.7,14.74,220957.0
2024-03-21 14:10:00,14.74,14.75,14.72,14.73,277868.0,14.74,14.75,14.72,14.73,277868.0
2024-03-21 14:15:00,14.74,14.74,14.73,14.74,51694.0,14.74,14.74,14.73,14.74,51694.0
2024-03-21 14:20:00,14.74,14.75,14.73,14.75,136642.0,14.74,14.75,14.73,14.75,136642.0
2024-03-21 14:25:00,14.74,14.76,14.74,14.76,95172.0,14.74,14.76,14.74,14.76,95172.0
2024-03-21 14:30:00,14.76,14.76,14.74,14.75,126126.0,14.76,14.76,14.74,14.75,126126.0
2024-03-21 14:35:00,14.75,14.75,14.72,14.72,173121.0,14.75,14.75,14.72,14.72,173121.0
2024-03-21 14:40:00,14.72,14.75,14.71,14.75,267118.0,14.72,14.75,14.71,14.75,267118.0
2024-03-21 14:45:00,14.75,14.76,14.74,14.75,129911.0,14.75,14.76,14.74,14.75,129911.0
2024-03-21 14:50:00,14.76,14.77,14.75,14.76,151534.0,14.76,14.77,14.75,14.76,151534.0
2024-03-21 14:55:00,14.77,14.78,14.76,14.78,194352.0,14.77,14.78,14.76,14.78,194352.0
2024-03-21 15:00:00,14.78,14.8,14.77,14.8,146257.0,14.78,14.8,14.77,14.8,146257.0
2024-03-21 15:05:00,14.79,14.82,14.79,14.81,427653.0,14.79,14.82,14.79,14.81,427653.0
2024-03-21 15:10:00,14.8,14.81,14.79,14.79,113861.0,14.8,14.81,14.79,14.79,113861.0
2024-03-21 15:15:00,14.79,14.8,14.79,14.79,86175.0,14.79,14.8,14.79,14.79,86175.0
2024-03-21 15:20:00,14.79,14.8,14.78,14.78,101080.0,14.79,14.8,14.78,14.78,101080.0
2024-03-21 15:25:00,14.78,14.79,14.76,14.77,643544.0,14.78,14.79,14.76,14.77,643544.0
2024-03-21 15:30:00,14.77,14.79,14.76,14.77,494883.0,14.77,14.79,14.76,14.77,494883.0
2024-03-21 15:35:00,14.78,14.79,14.75,14.76,625269.0,14.78,14.79,14.75,14.76,625269.0
2024-03-21 15:40:00,14.75,14.78,14.75,14.77,544802.0,14.75,14.78,14.75,14.77,544802.0
2024-03-21 15:45:00,14.77,14.77,14.74,14.76,496120.0,14.77,14.77,14.74,14.76,496120.0
2024-03-21 15:50:00,14.76,14.79,14.73,14.78,896405.0,14.76,14.79,14.73,14.78,896405.0
2024-03-21 15:55:00,14.78,14.79,14.76,14.77,1017216.0,14.78,14.79,14.76,14.77,1017216.0
2024-03-22 09:30:00,14.71,14.78,14.71,14.74,333733.0,14.71,14.78,14.71,14.74,333733.0
2024-03-22 09:35:00,14.74,14.76,14.72,14.76,143442.0,14.74,14.76,14.72,14.76,143442.0
2024-03-22 09:40:00,14.76,14.77,14.7,14.71,183830.0,14.76,14.77,14.7,14.71,183830.0
2024-03-22 09:45:00,14.71,14.73,14.69,14.71,155155.0,14.71,14.73,14.69,14.71,155155.0
2024-03-22 09:50:00,14.7,14.71,14.67,14.71,155353.0,14.7,14.71,14.67,14.71,155353.0
2024-03-22 09:55:00,14.71,14.73,14.69,14.7,124157.0,14.71,14.73,14.69,14.7,124157.0
2024-03-22 10:00:00,14.69,14.73,14.68,14.71,129338.0,14.69,14.73,14.68,14.71,129338.0
2024-03-22 10:05:00,14.71,14.73,14.69,14.71,203420.0,14.71,14.73,14.69,14.71,203420.0
2024-03-22 10:10:00,14.7,14.7,14.68,14.69,95476.0,14.7,14.7,14.68,14.69,95476.0
2024-03-22 10:15:00,14.7,14.71,14.67,14.68,182322.0,14.7,14.71,14.67,14.68,182322.0
2024-03-22 10:20:00,14.68,14.68,14.65,14.66,145333.0,14.68,14.68,14.65,14.66,145333.0
2024-03-22 10:25:00,14.66,14.68,14.64,14.67,300432.0,14.66,14.68,14.64,14.67,300432.0
2024-03-22 10:30:00,14.68,14.69,14.65,14.68,208412.0,14.68,14.69,14.65,14.68,208412.0
2024-03-22 10:35:00,14.68,14.69,14.66,14.68,112812.0,14.68,14.69,14.66,14.68,112812.0
2024-03-22 10:40:00,14.68,14.71,14.66,14.7,174207.0,14.68,14.71,14.66,14.7,174207.0
2024-03-22 10:45:00,14.7,14.73,14.68,14.71,270821.0,14.7,14.73,14.68,14.71,270821.0
2024-03-22 10:50:00,14.71,14.74,14.69,14.74,242060.0,14.71,14.74,14.69,14.74,242060.0
2024-03-22 10:55:00,14.74,14.76,14.71,14.71,233733.0,14.74,14.76,14.71,14.71,233733.0
2024-03-22 11:00:00,14.71,14.77,14.71,14.75,259591.0,14.71,14.77,14.71,14.75,259591.0
2024-03-22 11:05:00,14.75,14.77,14.74,14.75,192820.0,14.75,14.77,14.74,14.75,192820.0
2024-03-22 11:10:00,14.76,14.76,14.75,14.76,52462.0,14.76,14.76,14.75,14.76,52462.0
2024-03-22 11:15:00,14.76,14.76,14.75,14.76,57515.0,14.76,14.76,14.75,14.76,57515.0
2024-03-22 11:20:00,14.76,14.77,14.75,14.77,48846.0,14.76,14.77,14.75,14.77,48846.0
2024-03-22 11:25:00,14.77,14.77,14.75,14.76,113298.0,14.77,14.77,14.75,14.76,113298.0
2024-03-22 11:30:00,14.76,14.77,14.75,14.76,203479.0,14.76,14.77,14.75,14.76,203479.0
2024-03-22 11:35:00,14.76,14.76,14.74,14.75,57817.0,14.76,14.76,14.74,14.75,57817.0
2024-03-22 11:40:00,14.75,14.76,14.73,14.76,131527.0,14.75,14.76,14.73,14.76,131527.0
2024-03-22 11:45:00,14.76,14.77,14.75,14.77,129705.0,14.76,14.77,14.75,14.77,129705.0
2024-03-22 11:50:00,14.77,14.79,14.76,14.79,169031.0,14.77,14.79,14.76,14.79,169031.0
2024-03-22 11:55:00,14.79,14.79,14.77,14.79,98560.0,14.79,14.79,14.77,14.79,98560.0
2024-03-22 12:00:00,14.79,14.79,14.77,14.78,108413.0,14.79,14.79,14.77,14.78,108413.0
2024-03-22 12:05:00,14.78,14.8,14.77,14.79,98843.0,14.78,14.8,14.77,14.79,98843.0
2024-03-22 12:10:00,14.79,14.8,14.77,14.78,131344.0,14.79,14.8,14.77,14.78,131344.0
2024-03-22 12:15:00,14.78,14.78,14.76,14.76,97334.0,14.78,14.78,14.76,14.76,97334.0
2024-03-22 12:20:00,14.76,14.77,14.74,14.75,156467.0,14.76,14.77,14.74,14.75,156467.0
2024-03-22 12:25:00,14.75,14.77,14.74,14.77,109173.0,14.75,14.77,14.74,14.77,109173.0
2024-03-22 12:30:00,14.76,14.78,14.75,14.77,296773.0,14.76,14.78,14.75,14.77,296773.0
2024-03-22 12:35:00,14.77,14.77,14.76,14.77,40498.0,14.77,14.77,14.76,14.77,40498.0
2024-03-22 12:40:00,14.77,14.77,14.74,14.75,79666.0,14.77,14.77,14.74,14.75,79666.0
2024-03-22 12:45:00,14.74,14.75,14.74,14.75,73319.0,14.74,14.75,14.74,14.75,73319.0
2024-03-22 12:50:00,14.75,14.75,14.73,14.75,84813.0,14.75,14.75,14.73,14.75,84813.0
2024-03-22 12:55:00,14.75,14.75,14.73,14.74,135213.0,14.75,14.75,14.73,14.74,135213.0
2024-03-22 13:00:00,14.74,14.74,14.72,14.74,142666.0,14.74,14.74,14.72,14.74,142666.0
2024-03-22 13:05:00,14.74,14.75,14.72,14.73,140558.0,14.74,14.75,14.72,14.73,140558.0
2024-03-22 13:10:00,14.73,14.73,14.7,14.71,150717.0,14.73,14.73,14.7,14.71,150717.0
2024-03-22 13:15:00,14.71,14.74,14.7,14.73,112948.0,14.71,14.74,14.7,14.73,112948.0
2024-03-22 13:20:00,14.73,14.75,14.72,14.74,136087.0,14.73,14.75,14.72,14.74,136087.0
2024-03-22 13:25:00,14.74,14.75,14.73,14.75,93455.0,14.74,14.75,14.73,14.75,93455.0
2024-03-22 13:30:00,14.75,14.77,14.74,14.76,111179.0,14.75,14.77,14.74,14.76,111179.0
2024-03-22 13:35:00,14.76,14.77,14.75,14.77,75837.0,14.76,14.77,14.75,14.77,75837.0
2024-03-22 13:40:00,14.77,14.77,14.76,14.77,23310.0,14.77,14.77,14.76,14.77,23310.0
2024-03-22 13:45:00,14.77,14.78,14.76,14.78,119200.0,14.77,14.78,14.76,14.78,119200.0
2024-03-22 13:50:00,14.78,14.8,14.77,14.79,140902.0,14.78,14.8,14.77,14.79,140902.0
2024-03-22 13:55:00,14.79,14.79,14.78,14.79,22297.0,14.79,14.79,14.78,14.79,22297.0
2024-03-22 14:00:00,14.79,14.81,14.78,14.8,129130.0,14.79,14.81,14.78,14.8,129130.0
2024-03-22 14:05:00,14.79,14.8,14.78,14.79,128737.0,14.79,14.8,14.78,14.79,128737.0
2024-03-22 14:10:00,14.79,14.8,14.78,14.79,156051.0,14.79,14.8,14.78,14.79,156051.0
2024-03-22 14:15:00,14.79,14.8,14.77,14.77,99621.0,14.79,14.8,14.77,14.77,99621.0
2024-03-22 14:20:00,14.78,14.78,14.76,14.78,157869.0,14.78,14.78,14.76,14.78,157869.0
2024-03-22 14:25:00,14.77,14.78,14.77,14.78,79426.0,14.77,14.78,14.77,14.78,79426.0
2024-03-22 14:30:00,14.78,14.78,14.76,14.78,97992.0,14.78,14.78,14.76,14.78,97992.0
2024-03-22 14:35:00,14.78,14.79,14.77,14.77,120679.0,14.78,14.79,14.77,14.77,120679.0
2024-03-22 14:40:00,14.77,14.79,14.76,14.79,139758.0,14.77,14.79,14.76,14.79,139758.0
2024-03-22 14:45:00,14.79,14.8,14.78,14.79,150576.0,14.79,14.8,14.78,14.79,150576.0
2024-03-22 14:50:00,14.79,14.81,14.79,14.8,87961.0,14.79,14.81,14.79,14.8,87961.0
2024-03-22 14:55:00,14.81,14.82,14.8,14.81,189898.0,14.81,14.82,14.8,14.81,189898.0
2024-03-22 15:00:00,14.81,14.82,14.79,14.82,234876.0,14.81,14.82,14.79,14.82,234876.0
2024-03-22 15:05:00,14.82,14.82,14.8,14.82,321809.0,14.82,14.82,14.8,14.82,321809.0
2024-03-22 15:10:00,14.82,14.82,14.81,14.82,121881.0,14.82,14.82,14.81,14.82,121881.0
2024-03-22 15:15:00,14.82,14.82,14.77,14.81,318319.0,14.82,14.82,14.77,14.81,318319.0
2024-03-22 15:20:00,14.81,14.83,14.8,14.81,293378.0,14.81,14.83,14.8,14.81,293378.0
2024-03-22 15:25:00,14.8,14.82,14.8,14.8,332733.0,14.8,14.82,14.8,14.8,332733.0
2024-03-22 15:30:00,14.81,14.81,14.78,14.79,260603.0,14.81,14.81,14.78,14.79,260603.0
2024-03-22 15:35:00,14.8,14.81,14.79,14.81,139089.0,14.8,14.81,14.79,14.81,139089.0
2024-03-22 15:40:00,14.81,14.84,14.8,14.84,326783.0,14.81,14.84,14.8,14.84,326783.0
2024-03-22 15:45:00,14.83,14.84,14.8,14.82,470961.0,14.83,14.84,14.8,14.82,470961.0
2024-03-22 15:50:00,14.82,14.87,14.81,14.87,634343.0,14.82,14.87,14.81,14.87,634343.0
2024-03-22 15:55:00,14.87,14.88,14.81,14.82,1467759.0,14.87,14.88,14.81,14.82,1467759.0
2024-03-25 09:30:00,14.69,14.73,14.65,14.68,508173.0,14.69,14.73,14.65,14.68,508173.0
2024-03-25 09:35:00,14.68,14.78,14.65,14.76,294880.0,14.68,14.78,14.65,14.76,294880.0
2024-03-25 09:40:00,14.77,14.81,14.71,14.78,476920.0,14.77,14.81,14.71,14.78,476920.0
2024-03-25 09:45:00,14.77,14.78,14.73,14.75,187937.0,14.77,14.78,14.73,14.75,187937.0
2024-03-25 09:50:00,14.75,14.77,14.69,14.7,133992.0,14.75,14.77,14.69,14.7,133992.0
2024-03-25 09:55:00,14.69,14.73,14.69,14.73,214788.0,14.69,14.73,14.69,14.73,214788.0
2024-03-25 10:00:00,14.73,14.73,14.66,14.7,212269.0,14.73,14.73,14.66,14.7,212269.0
2024-03-25 10:05:00,14.7,14.72,14.66,14.71,335014.0,14.7,14.72,14.66,14.71,335014.0
2024-03-25 10:10:00,14.71,14.73,14.67,14.73,290468.0,14.71,14.73,14.67,14.73,290468.0
2024-03-25 10:15:00,14.73,14.73,14.69,14.71,320112.0,14.73,14.73,14.69,14.71,320112.0
2024-03-25 10:20:00,14.71,14.74,14.69,14.74,235070.0,14.71,14.74,14.69,14.74,235070.0
2024-03-25 10:25:00,14.74,14.76,14.73,14.75,320529.0,14.74,14.76,14.73,14.75,320529.0
2024-03-25 10:30:00,14.76,14.76,14.67,14.68,399544.0,14.76,14.76,14.67,14.68,399544.0
2024-03-25 10:35:00,14.68,14.7,14.66,14.7,233712.0,14.68,14.7,14.66,14.7,233712.0
2024-03-25 10:40:00,14.7,14.71,14.66,14.66,192021.0,14.7,14.71,14.66,14.66,192021.0
2024-03-25 10:45:00,14.67,14.68,14.62,14.68,344648.0,14.67,14.68,14.62,14.68,344648.0
2024-03-25 10:50:00,14.68,14.75,14.66,14.75,346840.0,14.68,14.75,14.66,14.75,346840.0
2024-03-25 10:55:00,14.74,14.79,14.74,14.79,306276.0,14.74,14.79,14.74,14.79,306276.0
2024-03-25 11:00:00,14.79,14.82,14.78,14.78,315489.0,14.79,14.82,14.78,14.78,315489.0
2024-03-25 11:05:00,14.78,14.81,14.78,14.79,271542.0,14.78,14.81,14.78,14.79,271542.0
2024-03-25 11:10:00,14.79,14.79,14.76,14.79,237666.0,14.79,14.79,14.76,14.79,237666.0
2024-03-25 11:15:00,14.79,14.87,14.77,14.84,316619.0,14.79,14.87,14.77,14.84,316619.0
2024-03-25 11:20:00,14.85,14.86,14.82,14.83,258462.0,14.85,14.86,14.82,14.83,258462.0
2024-03-25 11:25:00,14.83,14.86,14.82,14.85,129819.0,14.83,14.86,14.82,14.85,129819.0
2024-03-25 11:30:00,14.85,14.85,14.82,14.83,116435.0,14.85,14.85,14.82,14.83,116435.0
2024-03-25 11:35:00,14.83,14.86,14.81,14.86,135844.0,14.83,14.86,14.81,14.86,135844.0
2024-03-25 11:40:00,14.86,14.89,14.85,14.87,173446.0,14.86,14.89,14.85,14.87,173446.0
2024-03-25 11:45:00,14.88,14.89,14.85,14.86,173903.0,14.88,14.89,14.85,14.86,173903.0
2024-03-25 11:50:00,14.86,14.86,14.84,14.85,126187.0,14.86,14.86,14.84,14.85,126187.0
2024-03-25 11:55:00,14.84,14.86,14.84,14.85,171261.0,14.84,14.86,14.84,14.85,171261.0
2024-03-25 12:00:00,14.85,14.87,14.83,14.86,213155.0,14.85,14.87,14.83,14.86,213155.0
2024-03-25 12:05:00,14.86,14.87,14.83,14.83,112215.0,14.86,14.87,14.83,14.83,112215.0
2024-03-25 12:10:00,14.84,14.87,14.83,14.86,181402.0,14.84,14.87,14.83,14.86,181402.0
2024-03-25 12:15:00,14.86,14.87,14.84,14.86,146128.0,14.86,14.87,14.84,14.86,146128.0
2024-03-25 12:20:00,14.86,14.86,14.83,14.85,169418.0,14.86,14.86,14.83,14.85,169418.0
2024-03-25 12:25:00,14.84,14.85,14.82,14.84,89527.0,14.84,14.85,14.82,14.84,89527.0
2024-03-25 12:30:00,14.84,14.85,14.83,14.83,129520.0,14.84,14.85,14.83,14.83,129520.0
2024-03-25 12:35:00,14.84,14.86,14.83,14.86,93750.0,14.84,14.86,14.83,14.86,93750.0
2024-03-25 12:40:00,14.86,14.87,14.84,14.85,165036.0,14.86,14.87,14.84,14.85,165036.0
2024-03-25 12:45:00,14.84,14.86,14.83,14.84,83160.0,14.84,14.86,14.83,14.84,83160.0
2024-03-25 12:50:00,14.84,14.87,14.84,14.87,223795.0,14.84,14.87,14.84,14.87,223795.0
2024-03-25 12:55:00,14.87,14.87,14.85,14.87,81690.0,14.87,14.87,14.85,14.87,81690.0
2024-03-25 13:00:00,14.87,14.88,14.86,14.87,94426.0,14.87,14.88,14.86,14.87,94426.0
2024-03-25 13:05:00,14.87,14.88,14.86,14.88,90543.0,14.87,14.88,14.86,14.88,90543.0
2024-03-25 13:10:00,14.88,14.88,14.83,14.83,116876.0,14.88,14.88,14.83,14.83,116876.0
2024-03-25 13:15:00,14.83,14.84,14.81,14.83,180907.0,14.83,14.84,14.81,14.83,180907.0
2024-03-25 13:20:00,14.83,14.85,14.81,14.82,341420.0,14.83,14.85,14.81,14.82,341420.0
2024-03-25 13:25:00,14.82,14.82,14.81,14.82,67018.0,14.82,14.82,14.81,14.82,67018.0
2024-03-25 13:30:00,14.82,14.85,14.81,14.83,219384.0,14.82,14.85,14.81,14.83,219384.0
2024-03-25 13:35:00,14.83,14.83,14.8,14.82,139069.0,14.83,14.83,14.8,14.82,139069.0
2024-03-25 13:40:00,14.82,14.84,14.81,14.83,201787.0,14.82,14.84,14.81,14.83,201787.0
2024-03-25 13:45:00,14.83,14.84,14.82,14.83,174079.0,14.83,14.84,14.82,14.83,174079.0
2024-03-25 13:50:00,14.83,14.86,14.82,14.86,173165.0,14.83,14.86,14.82,14.86,173165.0
2024-03-25 13:55:00,14.86,14.89,14.85,14.89,124986.0,14.86,14.89,14.85,14.89,124986.0
2024-03-25 14:00:00,14.89,14.9,14.87,14.89,410612.0,14.89,14.9,14.87,14.89,410612.0
2024-03-25 14:05:00,14.89,14.89,14.86,14.88,133014.0,14.89,14.89,14.86,14.88,133014.0
2024-03-25 14:10:00,14.88,14.88,14.85,14.88,245734.0,14.88,14.88,14.85,14.88,245734.0
2024-03-25 14:15:00,14.87,14.89,14.86,14.88,283734.0,14.87,14.89,14.86,14.88,283734.0
2024-03-25 14:20:00,14.88,14.89,14.85,14.87,328319.0,14.88,14.89,14.85,14.87,328319.0
2024-03-25 14:25:00,14.86,14.87,14.84,14.86,163934.0,14.86,14.87,14.84,14.86,163934.0
2024-03-25 14:30:00,14.85,14.86,14.81,14.82,315012.0,14.85,14.86,14.81,14.82,315012.0
2024-03-25 14:35:00,14.82,14.82,14.8,14.81,381485.0,14.82,14.82,14.8,14.81,381485.0
2024-03-25 14:40:00,14.81,14.81,14.78,14.79,154190.0,14.81,14.81,14.78,14.79,154190.0
2024-03-25 14:45:00,14.79,14.8,14.79,14.79,32639.0,14.79,14.8,14.79,14.79,32639.0
2024-03-25 14:50:00,14.8,14.82,14.79,14.82,227404.0,14.8,14.82,14.79,14.82,227404.0
2024-03-25 14:55:00,14.82,14.84,14.81,14.83,382046.0,14.82,14.84,14.81,14.83,382046.0
2024-03-25 15:00:00,14.83,14.86,14.82,14.86,182188.0,14.83,14.86,14.82,14.86,182188.0
2024-03-25 15:05:00,14.86,14.88,14.85,14.87,213661.0,14.86,14.88,14.85,14.87,213661.0
2024-03-25 15:10:00,14.86,14.87,14.84,14.85,273249.0,14.86,14.87,14.84,14.85,273249.0
2024-03-25 15:15:00,14.85,14.88,14.84,14.87,253771.0,14.85,14.88,14.84,14.87,253771.0
2024-03-25 15:20:00,14.87,14.87,14.85,14.86,201667.0,14.87,14.87,14.85,14.86,201667.0
2024-03-25 15:25:00,14.85,14.87,14.84,14.87,192557.0,14.85,14.87,14.84,14.87,192557.0
2024-03-25 15:30:00,14.86,14.9,14.86,14.9,257408.0,14.86,14.9,14.86,14.9,257408.0
2024-03-25 15:35:00,14.9,14.9,14.87,14.89,266405.0,14.9,14.9,14.87,14.89,266405.0
2024-03-25 15:40:00,14.89,14.9,14.88,14.89,272212.0,14.89,14.9,14.88,14.89,272212.0
2024-03-25 15:45:00,14.9,14.91,14.88,14.91,497276.0,14.9,14.91,14.88,14.91,497276.0
2024-03-25 15:50:00,14.91,14.91,14.87,14.91,1020724.0,14.91,14.91,14.87,14.91,1020724.0
2024-03-25 15:55:00,14.91,14.93,14.9,14.93,1085110.0,14.91,14.93,14.9,14.93,1085110.0
2024-03-26 09:30:00,15.03,15.06,14.97,14.98,672873.0,15.03,15.06,14.97,14.98,672873.0
2024-03-26 09:35:00,14.98,14.99,14.93,14.99,208449.0,14.98,14.99,14.93,14.99,208449.0
2024-03-26 09:40:00,14.98,15.0,14.95,15.0,194386.0,14.98,15.0,14.95,15.0,194386.0
2024-03-26 09:45:00,15.0,15.06,14.99,15.05,345165.0,15.0,15.06,14.99,15.05,345165.0
2024-03-26 09:50:00,15.05,15.1,15.04,15.09,357169.0,15.05,15.1,15.04,15.09,357169.0
2024-03-26 09:55:00,15.09,15.12,15.05,15.07,313147.0,15.09,15.12,15.05,15.07,313147.0
2024-03-26 10:00:00,15.08,15.08,15.02,15.04,245702.0,15.08,15.08,15.02,15.04,245702.0
2024-03-26 10:05:00,15.04,15.06,14.98,14.99,317437.0,15.04,15.06,14.98,14.99,317437.0
2024-03-26 10:10:00,14.99,15.0,14.96,14.99,320898.0,14.99,15.0,14.96,14.99,320898.0
2024-03-26 10:15:00,14.99,15.02,14.98,14.98,245446.0,14.99,15.02,14.98,14.98,245446.0
2024-03-26 10:20:00,14.99,14.99,14.92,14.93,489616.0,14.99,14.99,14.92,14.93,489616.0
2024-03-26 10:25:00,14.93,14.96,14.91,14.92,221041.0,14.93,14.96,14.91,14.92,221041.0
2024-03-26 10:30:00,14.91,14.96,14.9,14.95,235399.0,14.91,14.96,14.9,14.95,235399.0
2024-03-26 10:35:00,14.95,14.96,14.94,14.95,179877.0,14.95,14.96,14.94,14.95,179877.0
2024-03-26 10:40:00,14.96,14.97,14.92,14.93,211437.0,14.96,14.97,14.92,14.93,211437.0
2024-03-26 10:45:00,14.93,14.93,14.9,14.91,290196.0,14.93,14.93,14.9,14.91,290196.0
2024-03-26 10:50:00,14.92,14.98,14.9,14.98,247075.0,14.92,14.98,14.9,14.98,247075.0
2024-03-26 10:55:00,14.98,15.0,14.97,14.99,144945.0,14.98,15.0,14.97,14.99,144945.0
2024-03-26 11:00:00,14.99,15.0,14.98,15.0,215721.0,14.99,15.0,14.98,15.0,215721.0
2024-03-26 11:05:00,15.0,15.02,14.99,15.02,260438.0,15.0,15.02,14.99,15.02,260438.0
2024-03-26 11:10:00,15.02,15.02,15.0,15.02,136073.0,15.02,15.02,15.0,15.02,136073.0
2024-03-26 11:15:00,15.02,15.03,15.01,15.03,117877.0,15.02,15.03,15.01,15.03,117877.0
2024-03-26 11:20:00,15.03,15.03,15.01,15.03,201142.0,15.03,15.03,15.01,15.03,201142.0
2024-03-26 11:25:00,15.03,15.03,15.01,15.02,122369.0,15.03,15.03,15.01,15.02,122369.0
2024-03-26 11:30:00,15.02,15.02,14.99,15.02,185926.0,15.02,15.02,14.99,15.02,185926.0
2024-03-26 11:35:00,15.02,15.02,15.0,15.01,107494.0,15.02,15.02,15.0,15.01,107494.0
2024-03-26 11:40:00,15.01,15.02,14.99,15.02,179813.0,15.01,15.02,14.99,15.02,179813.0
2024-03-26 11:45:00,15.02,15.02,14.99,15.02,160894.0,15.02,15.02,14.99,15.02,160894.0
2024-03-26 11:50:00,15.01,15.02,14.98,14.99,109408.0,15.01,15.02,14.98,14.99,109408.0
2024-03-26 11:55:00,14.98,15.0,14.98,15.0,125264.0,14.98,15.0,14.98,15.0,125264.0
2024-03-26 12:00:00,15.0,15.01,14.99,15.0,164455.0,15.0,15.01,14.99,15.0,164455.0
2024-03-26 12:05:00,15.0,15.0,14.96,14.97,142858.0,15.0,15.0,14.96,14.97,142858.0
2024-03-26 12:10:00,14.97,14.98,14.95,14.98,139059.0,14.97,14.98,14.95,14.98,139059.0
2024-03-26 12:15:00,14.98,14.98,14.95,14.96,225759.0,14.98,14.98,14.95,14.96,225759.0
2024-03-26 12:20:00,14.96,14.98,14.95,14.98,136555.0,14.96,14.98,14.95,14.98,136555.0
2024-03-26 12:25:00,14.98,14.98,14.96,14.96,128703.0,14.98,14.98,14.96,14.96,128703.0
2024-03-26 12:30:00,14.96,14.99,14.95,14.97,400276.0,14.96,14.99,14.95,14.97,400276.0
2024-03-26 12:35:00,14.96,14.99,14.96,14.99,119980.0,14.96,14.99,14.96,14.99,119980.0
2024-03-26 12:40:00,14.99,15.0,14.97,14.99,197783.0,14.99,15.0,14.97,14.99,197783.0
2024-03-26 12:45:00,14.99,14.99,14.97,14.98,126000.0,14.99,14.99,14.97,14.98,126000.0
2024-03-26 12:50:00,14.98,15.0,14.97,14.99,157804.0,14.98,15.0,14.97,14.99,157804.0
2024-03-26 12:55:00,15.0,15.0,14.98,14.99,91096.0,15.0,15.0,14.98,14.99,91096.0
2024-03-26 13:00:00,14.99,15.0,14.98,15.0,120569.0,14.99,15.0,14.98,15.0,120569.0
2024-03-26 13:05:00,15.0,15.0,14.98,14.98,47949.0,15.0,15.0,14.98,14.98,47949.0
2024-03-26 13:10:00,14.99,15.0,14.98,14.99,61129.0,14.99,15.0,14.98,14.99,61129.0
2024-03-26 13:15:00,15.0,15.02,14.99,15.01,262803.0,15.0,15.02,14.99,15.01,262803.0
2024-03-26 13:20:00,15.01,15.01,14.99,15.0,112110.0,15.01,15.01,14.99,15.0,112110.0
2024-03-26 13:25:00,14.99,15.02,14.99,15.01,157090.0,14.99,15.02,14.99,15.01,157090.0
2024-03-26 13:30:00,15.01,15.01,14.99,15.0,113912.0,15.01,15.01,14.99,15.0,113912.0
2024-03-26 13:35:00,15.0,15.02,14.99,15.0,170334.0,15.0,15.02,14.99,15.0,170334.0
2024-03-26 13:40:00,15.01,15.01,14.98,15.0,119422.0,15.01,15.01,14.98,15.0,119422.0
2024-03-26 13:45:00,14.99,15.0,14.98,15.0,110011.0,14.99,15.0,14.98,15.0,110011.0
2024-03-26 13:50:00,15.0,15.0,14.99,15.0,41987.0,15.0,15.0,14.99,15.0,41987.0
2024-03-26 13:55:00,15.0,15.0,14.99,15.0,34859.0,15.0,15.0,14.99,15.0,34859.0
2024-03-26 14:00:00,14.99,15.01,14.98,15.0,165625.0,14.99,15.01,14.98,15.0,165625.0
2024-03-26 14:05:00,14.99,15.0,14.99,15.0,26412.0,14.99,15.0,14.99,15.0,26412.0
2024-03-26 14:10:00,15.0,15.0,14.98,15.0,151827.0,15.0,15.0,14.98,15.0,151827.0
2024-03-26 14:15:00,15.0,15.01,14.99,14.99,128495.0,15.0,15.01,14.99,14.99,128495.0
2024-03-26 14:20:00,15.0,15.0,14.99,15.0,14180.0,15.0,15.0,14.99,15.0,14180.0
2024-03-26 14:25:00,15.0,15.0,14.99,15.0,17352.0,15.0,15.0,14.99,15.0,17352.0
2024-03-26 14:30:00,15.0,15.0,14.98,14.99,69354.0,15.0,15.0,14.98,14.99,69354.0
2024-03-26 14:35:00,14.99,14.99,14.97,14.98,73620.0,14.99,14.99,14.97,14.98,73620.0
2024-03-26 14:40:00,14.97,14.98,14.95,14.97,157830.0,14.97,14.98,14.95,14.97,157830.0
2024-03-26 14:45:00,14.96,14.97,14.95,14.96,79963.0,14.96,14.97,14.95,14.96,79963.0
2024-03-26 14:50:00,14.96,14.99,14.95,14.99,279501.0,14.96,14.99,14.95,14.99,279501.0
2024-03-26 14:55:00,14.99,14.99,14.96,14.96,158699.0,14.99,14.99,14.96,14.96,158699.0
2024-03-26 15:00:00,14.96,14.98,14.96,14.98,129651.0,14.96,14.98,14.96,14.98,129651.0
2024-03-26 15:05:00,14.97,14.98,14.95,14.97,277482.0,14.97,14.98,14.95,14.97,277482.0
2024-03-26 15:10:00,14.97,14.98,14.96,14.98,268914.0,14.97,14.98,14.96,14.98,268914.0
2024-03-26 15:15:00,14.97,14.98,14.96,14.98,127325.0,14.97,14.98,14.96,14.98,127325.0
2024-03-26 15:20:00,14.97,14.98,14.96,14.98,284182.0,14.97,14.98,14.96,14.98,284182.0
2024-03-26 15:25:00,14.98,14.99,14.97,14.98,240217.0,14.98,14.99,14.97,14.98,240217.0
2024-03-26 15:30:00,14.98,14.99,14.93,14.94,595883.0,14.98,14.99,14.93,14.94,595883.0
2024-03-26 15:35:00,14.94,14.95,14.93,14.95,342226.0,14.94,14.95,14.93,14.95,342226.0
2024-03-26 15:40:00,14.95,14.96,14.92,14.94,442074.0,14.95,14.96,14.92,14.94,442074.0
2024-03-26 15:45:00,14.94,14.95,14.93,14.94,441724.0,14.94,14.95,14.93,14.94,441724.0
2024-03-26 15:50:00,14.94,14.95,14.9,14.92,1173848.0,14.94,14.95,14.9,14.92,1173848.0
2024-03-26 15:55:00,14.92,14.94,14.91,14.92,1128925.0,14.92,14.94,14.91,14.92,1128925.0
2024-03-27 09:30:00,15.0,15.04,14.94,15.03,424390.0,15.0,15.04,14.94,15.03,424390.0
2024-03-27 09:35:00,15.03,15.06,14.98,14.98,206232.0,15.03,15.06,14.98,14.98,206232.0
2024-03-27 09:40:00,14.99,14.99,14.91,14.92,446913.0,14.99,14.99,14.91,14.92,446913.0
2024-03-27 09:45:00,14.93,14.95,14.9,14.94,256096.0,14.93,14.95,14.9,14.94,256096.0
2024-03-27 09:50:00,14.93,14.99,14.93,14.96,237391.0,14.93,14.99,14.93,14.96,237391.0
2024-03-27 09:55:00,14.96,14.98,14.94,14.98,140592.0,14.96,14.98,14.94,14.98,140592.0
2024-03-27 10:00:00,14.98,14.98,14.9,14.92,180668.0,14.98,14.98,14.9,14.92,180668.0
2024-03-27 10:05:00,14.92,14.96,14.9,14.95,321903.0,14.92,14.96,14.9,14.95,321903.0
2024-03-27 10:10:00,14.95,14.96,14.91,14.93,210036.0,14.95,14.96,14.91,14.93,210036.0
2024-03-27 10:15:00,14.93,14.96,14.92,14.96,146089.0,14.93,14.96,14.92,14.96,146089.0
2024-03-27 10:20:00,14.96,14.96,14.91,14.95,256009.0,14.96,14.96,14.91,14.95,256009.0
2024-03-27 10:25:00,14.95,14.98,14.94,14.98,234993.0,14.95,14.98,14.94,14.98,234993.0
2024-03-27 10:30:00,14.97,15.0,14.96,14.99,307646.0,14.97,15.0,14.96,14.99,307646.0
2024-03-27 10:35:00,15.0,15.03,14.99,15.0,250945.0,15.0,15.03,14.99,15.0,250945.0
2024-03-27 10:40:00,15.0,15.01,14.98,15.0,211062.0,15.0,15.01,14.98,15.0,211062.0
2024-03-27 10:45:00,15.0,15.01,14.98,15.0,187834.0,15.0,15.01,14.98,15.0,187834.0
2024-03-27 10:50:00,14.99,15.03,14.99,15.03,212165.0,14.99,15.03,14.99,15.03,212165.0
2024-03-27 10:55:00,15.03,15.09,15.01,15.09,412407.0,15.03,15.09,15.01,15.09,412407.0
2024-03-27 11:00:00,15.09,15.13,15.08,15.1,528328.0,15.09,15.13,15.08,15.1,528328.0
2024-03-27 11:05:00,15.1,15.12,15.08,15.12,332163.0,15.1,15.12,15.08,15.12,332163.0
2024-03-27 11:10:00,15.11,15.12,15.08,15.09,222271.0,15.11,15.12,15.08,15.09,222271.0
2024-03-27 11:15:00,15.08,15.1,15.07,15.08,277509.0,15.08,15.1,15.07,15.08,277509.0
2024-03-27 11:20:00,15.09,15.1,15.08,15.1,84991.0,15.09,15.1,15.08,15.1,84991.0
2024-03-27 11:25:00,15.1,15.11,15.09,15.1,167193.0,15.1,15.11,15.09,15.1,167193.0
2024-03-27 11:30:00,15.09,15.13,15.09,15.13,261564.0,15.09,15.13,15.09,15.13,261564.0
2024-03-27 11:35:00,15.13,15.13,15.11,15.13,159577.0,15.13,15.13,15.11,15.13,159577.0
2024-03-27 11:40:00,15.13,15.13,15.1,15.11,116804.0,15.13,15.13,15.1,15.11,116804.0
2024-03-27 11:45:00,15.11,15.11,15.08,15.1,144013.0,15.11,15.11,15.08,15.1,144013.0
2024-03-27 11:50:00,15.11,15.11,15.08,15.09,98292.0,15.11,15.11,15.08,15.09,98292.0
2024-03-27 11:55:00,15.09,15.11,15.08,15.11,97257.0,15.09,15.11,15.08,15.11,97257.0
2024-03-27 12:00:00,15.11,15.11,15.09,15.1,160187.0,15.11,15.11,15.09,15.1,160187.0
2024-03-27 12:05:00,15.1,15.11,15.09,15.1,150273.0,15.1,15.11,15.09,15.1,150273.0
2024-03-27 12:10:00,15.11,15.13,15.1,15.12,150526.0,15.11,15.13,15.1,15.12,150526.0
2024-03-27 12:15:00,15.11,15.13,15.11,15.12,147715.0,15.11,15.13,15.11,15.12,147715.0
2024-03-27 12:20:00,15.13,15.13,15.11,15.12,120488.0,15.13,15.13,15.11,15.12,120488.0
2024-03-27 12:25:00,15.11,15.12,15.1,15.11,99876.0,15.11,15.12,15.1,15.11,99876.0
2024-03-27 12:30:00,15.11,15.12,15.1,15.12,82090.0,15.11,15.12,15.1,15.12,82090.0
2024-03-27 12:35:00,15.12,15.14,15.11,15.14,182369.0,15.12,15.14,15.11,15.14,182369.0
2024-03-27 12:40:00,15.13,15.15,15.12,15.15,212354.0,15.13,15.15,15.12,15.15,212354.0
2024-03-27 12:45:00,15.14,15.16,15.14,15.16,235071.0,15.14,15.16,15.14,15.16,235071.0
2024-03-27 12:50:00,15.16,15.18,15.15,15.17,149844.0,15.16,15.18,15.15,15.17,149844.0
2024-03-27 12:55:00,15.17,15.19,15.16,15.17,206881.0,15.17,15.19,15.16,15.17,206881.0
2024-03-27 13:00:00,15.17,15.21,15.16,15.2,386205.0,15.17,15.21,15.16,15.2,386205.0
2024-03-27 13:05:00,15.21,15.22,15.2,15.22,198380.0,15.21,15.22,15.2,15.22,198380.0
2024-03-27 13:10:00,15.21,15.24,15.21,15.23,191630.0,15.21,15.24,15.21,15.23,191630.0
2024-03-27 13:15:00,15.23,15.24,15.21,15.21,180697.0,15.23,15.24,15.21,15.21,180697.0
2024-03-27 13:20:00,15.21,15.22,15.18,15.2,354918.0,15.21,15.22,15.18,15.2,354918.0
2024-03-27 13:25:00,15.2,15.2,15.18,15.19,89357.0,15.2,15.2,15.18,15.19,89357.0
2024-03-27 13:30:00,15.19,15.24,15.18,15.24,250439.0,15.19,15.24,15.18,15.24,250439.0
2024-03-27 13:35:00,15.23,15.24,15.2,15.21,243604.0,15.23,15.24,15.2,15.21,243604.0
2024-03-27 13:40:00,15.22,15.22,15.2,15.21,151181.0,15.22,15.22,15.2,15.21,151181.0
2024-03-27 13:45:00,15.21,15.23,15.2,15.23,147881.0,15.21,15.23,15.2,15.23,147881.0
2024-03-27 13:50:00,15.22,15.24,15.22,15.24,247170.0,15.22,15.24,15.22,15.24,247170.0
2024-03-27 13:55:00,15.23,15.26,15.23,15.26,271137.0,15.23,15.26,15.23,15.26,271137.0
2024-03-27 14:00:00,15.26,15.26,15.23,15.26,428695.0,15.26,15.26,15.23,15.26,428695.0
2024-03-27 14:05:00,15.25,15.27,15.25,15.26,259253.0,15.25,15.27,15.25,15.26,259253.0
2024-03-27 14:10:00,15.26,15.26,15.23,15.25,378532.0,15.26,15.26,15.23,15.25,378532.0
2024-03-27 14:15:00,15.26,15.26,15.23,15.24,195508.0,15.26,15.26,15.23,15.24,195508.0
2024-03-27 14:20:00,15.23,15.24,15.21,15.21,116532.0,15.23,15.24,15.21,15.21,116532.0
2024-03-27 14:25:00,15.21,15.22,15.2,15.21,134927.0,15.21,15.22,15.2,15.21,134927.0
2024-03-27 14:30:00,15.21,15.23,15.17,15.2,526779.0,15.21,15.23,15.17,15.2,526779.0
2024-03-27 14:35:00,15.2,15.2,15.16,15.17,360654.0,15.2,15.2,15.16,15.17,360654.0
2024-03-27 14:40:00,15.18,15.19,15.17,15.18,301339.0,15.18,15.19,15.17,15.18,301339.0
2024-03-27 14:45:00,15.18,15.19,15.17,15.19,198312.0,15.18,15.19,15.17,15.19,198312.0
2024-03-27 14:50:00,15.19,15.2,15.18,15.2,134405.0,15.19,15.2,15.18,15.2,134405.0
2024-03-27 14:55:00,15.19,15.2,15.17,15.18,187199.0,15.19,15.2,15.17,15.18,187199.0
2024-03-27 15:00:00,15.18,15.19,15.15,15.19,413712.0,15.18,15.19,15.15,15.19,413712.0
2024-03-27 15:05:00,15.19,15.22,15.18,15.22,328642.0,15.19,15.22,15.18,15.22,328642.0
2024-03-27 15:10:00,15.21,15.22,15.19,15.21,250072.0,15.21,15.22,15.19,15.21,250072.0
2024-03-27 15:15:00,15.21,15.21,15.19,15.2,218905.0,15.21,15.21,15.19,15.2,218905.0
2024-03-27 15:20:00,15.2,15.22,15.18,15.22,363452.0,15.2,15.22,15.18,15.22,363452.0
2024-03-27 15:25:00,15.21,15.23,15.2,15.22,314143.0,15.21,15.23,15.2,15.22,314143.0
2024-03-27 15:30:00,15.23,15.24,15.22,15.23,266013.0,15.23,15.24,15.22,15.23,266013.0
2024-03-27 15:35:00,15.24,15.28,15.23,15.28,396774.0,15.24,15.28,15.23,15.28,396774.0
2024-03-27 15:40:00,15.28,15.3,15.27,15.3,530845.0,15.28,15.3,15.27,15.3,530845.0
2024-03-27 15:45:00,15.29,15.3,15.28,15.28,492356.0,15.29,15.3,15.28,15.28,492356.0
2024-03-27 15:50:00,15.29,15.3,15.26,15.29,1366699.0,15.29,15.3,15.26,15.29,1366699.0
2024-03-27 15:55:00,15.29,15.3,15.29,15.29,1317692.0,15.29,15.3,15.29,15.29,1317692.0
2024-03-28 09:30:00,15.28,15.32,15.26,15.29,1458441.0,15.28,15.32,15.26,15.29,1458441.0
2024-03-28 09:35:00,15.29,15.29,15.22,15.23,297091.0,15.29,15.29,15.22,15.23,297091.0
2024-03-28 09:40:00,15.23,15.23,15.12,15.17,419494.0,15.23,15.23,15.12,15.17,419494.0
2024-03-28 09:45:00,15.17,15.22,15.15,15.19,233652.0,15.17,15.22,15.15,15.19,233652.0
2024-03-28 09:50:00,15.19,15.2,15.16,15.19,233935.0,15.19,15.2,15.16,15.19,233935.0
2024-03-28 09:55:00,15.19,15.22,15.16,15.2,207381.0,15.19,15.22,15.16,15.2,207381.0
2024-03-28 10:00:00,15.21,15.26,15.18,15.23,465466.0,15.21,15.26,15.18,15.23,465466.0
2024-03-28 10:05:00,15.23,15.24,15.2,15.21,290513.0,15.23,15.24,15.2,15.21,290513.0
2024-03-28 10:10:00,15.21,15.26,15.2,15.24,224561.0,15.21,15.26,15.2,15.24,224561.0
2024-03-28 10:15:00,15.24,15.24,15.19,15.21,220026.0,15.24,15.24,15.19,15.21,220026.0
2024-03-28 10:20:00,15.21,15.26,15.2,15.25,141447.0,15.21,15.26,15.2,15.25,141447.0
2024-03-28 10:25:00,15.25,15.27,15.23,15.27,154890.0,15.25,15.27,15.23,15.27,154890.0
2024-03-28 10:30:00,15.27,15.3,15.26,15.29,205321.0,15.27,15.3,15.26,15.29,205321.0
2024-03-28 10:35:00,15.29,15.3,15.28,15.3,479798.0,15.29,15.3,15.28,15.3,479798.0
2024-03-28 10:40:00,15.29,15.3,15.28,15.29,152885.0,15.29,15.3,15.28,15.29,152885.0
2024-03-28 10:45:00,15.29,15.3,15.27,15.27,236315.0,15.29,15.3,15.27,15.27,236315.0
2024-03-28 10:50:00,15.28,15.29,15.26,15.28,284974.0,15.28,15.29,15.26,15.28,284974.0
2024-03-28 10:55:00,15.28,15.29,15.26,15.27,356455.0,15.28,15.29,15.26,15.27,356455.0
2024-03-28 11:00:00,15.27,15.29,15.26,15.29,150333.0,15.27,15.29,15.26,15.29,150333.0
2024-03-28 11:05:00,15.29,15.29,15.26,15.27,120032.0,15.29,15.29,15.26,15.27,120032.0
2024-03-28 11:10:00,15.26,15.3,15.24,15.3,262104.0,15.26,15.3,15.24,15.3,262104.0
2024-03-28 11:15:00,15.3,15.3,15.29,15.29,81946.0,15.3,15.3,15.29,15.29,81946.0
2024-03-28 11:20:00,15.29,15.3,15.28,15.29,175759.0,15.29,15.3,15.28,15.29,175759.0
2024-03-28 11:25:00,15.29,15.3,15.29,15.29,92775.0,15.29,15.3,15.29,15.29,92775.0
2024-03-28 11:30:00,15.29,15.3,15.28,15.29,658815.0,15.29,15.3,15.28,15.29,658815.0
2024-03-28 11:35:00,15.29,15.29,15.28,15.29,79058.0,15.29,15.29,15.28,15.29,79058.0
2024-03-28 11:40:00,15.29,15.3,15.28,15.29,141790.0,15.29,15.3,15.28,15.29,141790.0
2024-03-28 11:45:00,15.29,15.3,15.29,15.3,72249.0,15.29,15.3,15.29,15.3,72249.0
2024-03-28 11:50:00,15.3,15.3,15.29,15.3,42284.0,15.3,15.3,15.29,15.3,42284.0
2024-03-28 11:55:00,15.29,15.5,15.29,15.39,5173649.0,15.29,15.5,15.29,15.39,5173649.0
2024-03-28 12:00:00,15.39,15.42,15.35,15.41,787307.0,15.39,15.42,15.35,15.41,787307.0
2024-03-28 12:05:00,15.41,15.44,15.37,15.39,487344.0,15.41,15.44,15.37,15.39,487344.0
2024-03-28 12:10:00,15.39,15.39,15.36,15.37,228668.0,15.39,15.39,15.36,15.37,228668.0
2024-03-28 12:15:00,15.37,15.39,15.35,15.38,200202.0,15.37,15.39,15.35,15.38,200202.0
2024-03-28 12:20:00,15.38,15.39,15.32,15.33,230761.0,15.38,15.39,15.32,15.33,230761.0
2024-03-28 12:25:00,15.33,15.36,15.31,15.35,238853.0,15.33,15.36,15.31,15.35,238853.0
2024-03-28 12:30:00,15.35,15.35,15.31,15.33,269858.0,15.35,15.35,15.31,15.33,269858.0
2024-03-28 12:35:00,15.33,15.33,15.3,15.31,112232.0,15.33,15.33,15.3,15.31,112232.0
2024-03-28 12:40:00,15.32,15.33,15.3,15.32,166171.0,15.32,15.33,15.3,15.32,166171.0
2024-03-28 12:45:00,15.32,15.33,15.3,15.33,264299.0,15.32,15.33,15.3,15.33,264299.0
2024-03-28 12:50:00,15.33,15.33,15.3,15.33,430164.0,15.33,15.33,15.3,15.33,430164.0
2024-03-28 12:55:00,15.33,15.33,15.32,15.33,142391.0,15.33,15.33,15.32,15.33,142391.0
2024-03-28 13:00:00,15.32,15.35,15.31,15.33,648020.0,15.32,15.35,15.31,15.33,648020.0
2024-03-28 13:05:00,15.33,15.35,15.31,15.31,257065.0,15.33,15.35,15.31,15.31,257065.0
2024-03-28 13:10:00,15.31,15.33,15.29,15.31,804547.0,15.31,15.33,15.29,15.31,804547.0
2024-03-28 13:15:00,15.31,15.32,15.29,15.31,278728.0,15.31,15.32,15.29,15.31,278728.0
2024-03-28 13:20:00,15.31,15.35,15.31,15.35,190412.0,15.31,15.35,15.31,15.35,190412.0
2024-03-28 13:25:00,15.35,15.35,15.34,15.35,65390.0,15.35,15.35,15.34,15.35,65390.0
2024-03-28 13:30:00,15.35,15.37,15.34,15.37,247434.0,15.35,15.37,15.34,15.37,247434.0
2024-03-28 13:35:00,15.36,15.39,15.36,15.39,160100.0,15.36,15.39,15.36,15.39,160100.0
2024-03-28 13:40:00,15.39,15.39,15.37,15.39,260179.0,15.39,15.39,15.37,15.39,260179.0
2024-03-28 13:45:00,15.39,15.39,15.35,15.35,197629.0,15.39,15.39,15.35,15.35,197629.0
2024-03-28 13:50:00,15.36,15.37,15.34,15.36,299884.0,15.36,15.37,15.34,15.36,299884.0
2024-03-28 13:55:00,15.36,15.37,15.34,15.37,168756.0,15.36,15.37,15.34,15.37,168756.0
2024-03-28 14:00:00,15.37,15.38,15.35,15.36,159845.0,15.37,15.38,15.35,15.36,159845.0
2024-03-28 14:05:00,15.36,15.36,15.34,15.35,134723.0,15.36,15.36,15.34,15.35,134723.0
2024-03-28 14:10:00,15.35,15.35,15.33,15.34,139443.0,15.35,15.35,15.33,15.34,139443.0
2024-03-28 14:15:00,15.34,15.35,15.32,15.34,313731.0,15.34,15.35,15.32,15.34,313731.0
2024-03-28 14:20:00,15.34,15.36,15.33,15.36,177096.0,15.34,15.36,15.33,15.36,177096.0
2024-03-28 14:25:00,15.36,15.36,15.32,15.32,242460.0,15.36,15.36,15.32,15.32,242460.0
2024-03-28 14:30:00,15.32,15.33,15.3,15.3,123014.0,15.32,15.33,15.3,15.3,123014.0
2024-03-28 14:35:00,15.31,15.31,15.25,15.26,270407.0,15.31,15.31,15.25,15.26,270407.0
2024-03-28 14:40:00,15.26,15.26,15.21,15.22,309411.0,15.26,15.26,15.21,15.22,309411.0
2024-03-28 14:45:00,15.23,15.26,15.22,15.26,152841.0,15.23,15.26,15.22,15.26,152841.0
2024-03-28 14:50:00,15.26,15.27,15.24,15.26,238711.0,15.26,15.27,15.24,15.26,238711.0
2024-03-28 14:55:00,15.26,15.26,15.23,15.23,165665.0,15.26,15.26,15.23,15.23,165665.0
2024-03-28 15:00:00,15.23,15.26,15.22,15.26,268895.0,15.23,15.26,15.22,15.26,268895.0
2024-03-28 15:05:00,15.26,15.29,15.24,15.27,357899.0,15.26,15.29,15.24,15.27,357899.0
2024-03-28 15:10:00,15.28,15.3,15.27,15.29,227220.0,15.28,15.3,15.27,15.29,227220.0
2024-03-28 15:15:00,15.28,15.31,15.28,15.31,384658.0,15.28,15.31,15.28,15.31,384658.0
2024-03-28 15:20:00,15.31,15.32,15.29,15.32,257290.0,15.31,15.32,15.29,15.32,257290.0
2024-03-28 15:25:00,15.31,15.33,15.3,15.32,322032.0,15.31,15.33,15.3,15.32,322032.0
2024-03-28 15:30:00,15.33,15.35,15.32,15.32,252271.0,15.33,15.35,15.32,15.32,252271.0
2024-03-28 15:35:00,15.32,15.36,15.32,15.35,251152.0,15.32,15.36,15.32,15.35,251152.0
2024-03-28 15:40:00,15.36,15.37,15.34,15.35,371312.0,15.36,15.37,15.34,15.35,371312.0
2024-03-28 15:45:00,15.36,15.37,15.33,15.34,713589.0,15.36,15.37,15.33,15.34,713589.0
2024-03-28 15:50:00,15.33,15.34,15.3,15.32,1316531.0,15.33,15.34,15.3,15.32,1316531.0
2024-03-28 15:55:00,15.32,15.38,15.31,15.33,2069559.0,15.32,15.38,15.31,15.33,2069559.0
2024-04-01 09:30:00,15.42,15.42,15.32,15.36,423409.0,15.42,15.42,15.32,15.36,423409.0
2024-04-01 09:35:00,15.36,15.48,15.34,15.47,266772.0,15.36,15.48,15.34,15.47,266772.0
2024-04-01 09:40:00,15.48,15.57,15.45,15.56,704572.0,15.48,15.57,15.45,15.56,704572.0
2024-04-01 09:45:00,15.56,15.58,15.49,15.51,340088.0,15.56,15.58,15.49,15.51,340088.0
2024-04-01 09:50:00,15.52,15.53,15.5,15.52,218807.0,15.52,15.53,15.5,15.52,218807.0
2024-04-01 09:55:00,15.52,15.61,15.51,15.56,491973.0,15.52,15.61,15.51,15.56,491973.0
2024-04-01 10:00:00,15.56,15.58,15.49,15.57,345790.0,15.56,15.58,15.49,15.57,345790.0
2024-04-01 10:05:00,15.57,15.59,15.53,15.55,240050.0,15.57,15.59,15.53,15.55,240050.0
2024-04-01 10:10:00,15.55,15.57,15.51,15.53,200653.0,15.55,15.57,15.51,15.53,200653.0
2024-04-01 10:15:00,15.53,15.54,15.5,15.52,326230.0,15.53,15.54,15.5,15.52,326230.0
2024-04-01 10:20:00,15.51,15.52,15.45,15.46,314709.0,15.51,15.52,15.45,15.46,314709.0
2024-04-01 10:25:00,15.46,15.47,15.42,15.43,182507.0,15.46,15.47,15.42,15.43,182507.0
2024-04-01 10:30:00,15.43,15.47,15.41,15.46,303069.0,15.43,15.47,15.41,15.46,303069.0
2024-04-01 10:35:00,15.45,15.46,15.4,15.43,271998.0,15.45,15.46,15.4,15.43,271998.0
2024-04-01 10:40:00,15.43,15.46,15.42,15.43,191626.0,15.43,15.46,15.42,15.43,191626.0
2024-04-01 10:45:00,15.44,15.44,15.41,15.44,151649.0,15.44,15.44,15.41,15.44,151649.0
2024-04-01 10:50:00,15.44,15.46,15.42,15.45,155683.0,15.44,15.46,15.42,15.45,155683.0
2024-04-01 10:55:00,15.45,15.51,15.44,15.5,189414.0,15.45,15.51,15.44,15.5,189414.0
2024-04-01 11:00:00,15.51,15.55,15.5,15.53,357944.0,15.51,15.55,15.5,15.53,357944.0
2024-04-01 11:05:00,15.52,15.54,15.51,15.54,181129.0,15.52,15.54,15.51,15.54,181129.0
2024-04-01 11:10:00,15.54,15.55,15.52,15.53,246594.0,15.54,15.55,15.52,15.53,246594.0
2024-04-01 11:15:00,15.53,15.53,15.48,15.5,238904.0,15.53,15.53,15.48,15.5,238904.0
2024-04-01 11:20:00,15.49,15.5,15.47,15.49,131161.0,15.49,15.5,15.47,15.49,131161.0
2024-04-01 11:25:00,15.49,15.5,15.47,15.47,249761.0,15.49,15.5,15.47,15.47,249761.0
2024-04-01 11:30:00,15.47,15.49,15.46,15.48,251328.0,15.47,15.49,15.46,15.48,251328.0
2024-04-01 11:35:00,15.49,15.51,15.47,15.47,288381.0,15.49,15.51,15.47,15.47,288381.0
2024-04-01 11:40:00,15.48,15.48,15.45,15.46,159345.0,15.48,15.48,15.45,15.46,159345.0
2024-04-01 11:45:00,15.46,15.46,15.44,15.45,234443.0,15.46,15.46,15.44,15.45,234443.0
2024-04-01 11:50:00,15.45,15.45,15.4,15.41,384760.0,15.45,15.45,15.4,15.41,384760.0
2024-04-01 11:55:00,15.41,15.44,15.4,15.43,355632.0,15.41,15.44,15.4,15.43,355632.0
2024-04-01 12:00:00,15.43,15.45,15.42,15.44,288306.0,15.43,15.45,15.42,15.44,288306.0
2024-04-01 12:05:00,15.44,15.49,15.44,15.49,452972.0,15.44,15.49,15.44,15.49,452972.0
2024-04-01 12:10:00,15.49,15.49,15.48,15.48,79863.0,15.49,15.49,15.48,15.48,79863.0
2024-04-01 12:15:00,15.48,15.51,15.48,15.5,328738.0,15.48,15.51,15.48,15.5,328738.0
2024-04-01 12:20:00,15.5,15.51,15.48,15.5,189948.0,15.5,15.51,15.48,15.5,189948.0
2024-04-01 12:25:00,15.5,15.56,15.49,15.56,575211.0,15.5,15.56,15.49,15.56,575211.0
2024-04-01 12:30:00,15.56,15.57,15.52,15.53,359310.0,15.56,15.57,15.52,15.53,359310.0
2024-04-01 12:35:00,15.53,15.55,15.53,15.53,242055.0,15.53,15.55,15.53,15.53,242055.0
2024-04-01 12:40:00,15.54,15.55,15.52,15.53,180270.0,15.54,15.55,15.52,15.53,180270.0
2024-04-01 12:45:00,15.53,15.53,15.5,15.51,195587.0,15.53,15.53,15.5,15.51,195587.0
2024-04-01 12:50:00,15.52,15.53,15.51,15.51,157330.0,15.52,15.53,15.51,15.51,157330.0
2024-04-01 12:55:00,15.52,15.52,15.5,15.52,150753.0,15.52,15.52,15.5,15.52,150753.0
2024-04-01 13:00:00,15.51,15.52,15.48,15.49,164195.0,15.51,15.52,15.48,15.49,164195.0
2024-04-01 13:05:00,15.49,15.49,15.46,15.48,247406.0,15.49,15.49,15.46,15.48,247406.0
2024-04-01 13:10:00,15.48,15.5,15.47,15.49,163494.0,15.48,15.5,15.47,15.49,163494.0
2024-04-01 13:15:00,15.48,15.49,15.46,15.48,174775.0,15.48,15.49,15.46,15.48,174775.0
2024-04-01 13:20:00,15.48,15.48,15.46,15.48,214434.0,15.48,15.48,15.46,15.48,214434.0
2024-04-01 13:25:00,15.48,15.49,15.46,15.48,158830.0,15.48,15.49,15.46,15.48,158830.0
2024-04-01 13:30:00,15.48,15.48,15.46,15.46,168493.0,15.48,15.48,15.46,15.46,168493.0
2024-04-01 13:35:00,15.46,15.47,15.46,15.46,73009.0,15.46,15.47,15.46,15.46,73009.0
2024-04-01 13:40:00,15.46,15.47,15.44,15.46,187474.0,15.46,15.47,15.44,15.46,187474.0
2024-04-01 13:45:00,15.46,15.49,15.46,15.48,207174.0,15.46,15.49,15.46,15.48,207174.0
2024-04-01 13:50:00,15.48,15.48,15.45,15.46,156199.0,15.48,15.48,15.45,15.46,156199.0
2024-04-01 13:55:00,15.45,15.46,15.44,15.45,123153.0,15.45,15.46,15.44,15.45,123153.0
2024-04-01 14:00:00,15.44,15.45,15.41,15.44,185987.0,15.44,15.45,15.41,15.44,185987.0
2024-04-01 14:05:00,15.44,15.44,15.4,15.42,219036.0,15.44,15.44,15.4,15.42,219036.0
2024-04-01 14:10:00,15.41,15.41,15.37,15.38,207996.0,15.41,15.41,15.37,15.38,207996.0
2024-04-01 14:15:00,15.38,15.39,15.36,15.38,397927.0,15.38,15.39,15.36,15.38,397927.0
2024-04-01 14:20:00,15.38,15.38,15.36,15.37,144505.0,15.38,15.38,15.36,15.37,144505.0
2024-04-01 14:25:00,15.36,15.4,15.36,15.4,228350.0,15.36,15.4,15.36,15.4,228350.0
2024-04-01 14:30:00,15.4,15.41,15.39,15.41,361669.0,15.4,15.41,15.39,15.41,361669.0
2024-04-01 14:35:00,15.41,15.43,15.39,15.41,225489.0,15.41,15.43,15.39,15.41,225489.0
2024-04-01 14:40:00,15.41,15.42,15.39,15.41,206706.0,15.41,15.42,15.39,15.41,206706.0
2024-04-01 14:45:00,15.41,15.41,15.38,15.39,189120.0,15.41,15.41,15.38,15.39,189120.0
2024-04-01 14:50:00,15.4,15.42,15.39,15.4,393223.0,15.4,15.42,15.39,15.4,393223.0
2024-04-01 14:55:00,15.4,15.42,15.39,15.42,162407.0,15.4,15.42,15.39,15.42,162407.0
2024-04-01 15:00:00,15.42,15.43,15.41,15.42,120941.0,15.42,15.43,15.41,15.42,120941.0
2024-04-01 15:05:00,15.43,15.43,15.41,15.42,197786.0,15.43,15.43,15.41,15.42,197786.0
2024-04-01 15:10:00,15.42,15.44,15.41,15.43,160977.0,15.42,15.44,15.41,15.43,160977.0
2024-04-01 15:15:00,15.43,15.43,15.4,15.41,402306.0,15.43,15.43,15.4,15.41,402306.0
2024-04-01 15:20:00,15.41,15.43,15.4,15.43,256248.0,15.41,15.43,15.4,15.43,256248.0
2024-04-01 15:25:00,15.42,15.44,15.42,15.44,363253.0,15.42,15.44,15.42,15.44,363253.0
2024-04-01 15:30:00,15.44,15.44,15.41,15.42,246544.0,15.44,15.44,15.41,15.42,246544.0
2024-04-01 15:35:00,15.42,15.43,15.41,15.42,214434.0,15.42,15.43,15.41,15.42,214434.0
2024-04-01 15:40:00,15.42,15.43,15.39,15.4,492945.0,15.42,15.43,15.39,15.4,492945.0
2024-04-01 15:45:00,15.4,15.42,15.39,15.42,328835.0,15.4,15.42,15.39,15.42,328835.0
2024-04-01 15:50:00,15.41,15.42,15.38,15.42,748503.0,15.41,15.42,15.38,15.42,748503.0
2024-04-01 15:55:00,15.42,15.42,15.4,15.41,970758.0,15.42,15.42,15.4,15.41,970758.0
2024-04-02 09:30:00,15.12,15.12,14.83,14.84,1208424.0,15.12,15.12,14.83,14.84,1208424.0
2024-04-02 09:35:00,14.84,14.86,14.72,14.79,708852.0,14.84,14.86,14.72,14.79,708852.0
2024-04-02 09:40:00,14.79,14.8,14.59,14.64,944857.0,14.79,14.8,14.59,14.64,944857.0
2024-04-02 09:45:00,14.64,14.78,14.59,14.75,822211.0,14.64,14.78,14.59,14.75,822211.0
2024-04-02 09:50:00,14.75,14.76,14.67,14.69,384894.0,14.75,14.76,14.67,14.69,384894.0
2024-04-02 09:55:00,14.69,14.69,14.6,14.63,485192.0,14.69,14.69,14.6,14.63,485192.0
2024-04-02 10:00:00,14.64,14.65,14.55,14.64,751137.0,14.64,14.65,14.55,14.64,751137.0
2024-04-02 10:05:00,14.63,14.69,14.62,14.66,409327.0,14.63,14.69,14.62,14.66,409327.0
2024-04-02 10:10:00,14.66,14.66,14.6,14.63,392156.0,14.66,14.66,14.6,14.63,392156.0
2024-04-02 10:15:00,14.64,14.64,14.56,14.57,494590.0,14.64,14.64,14.56,14.57,494590.0
2024-04-02 10:20:00,14.58,14.62,14.57,14.61,531380.0,14.58,14.62,14.57,14.61,531380.0
2024-04-02 10:25:00,14.62,14.67,14.58,14.64,436687.0,14.62,14.67,14.58,14.64,436687.0
2024-04-02 10:30:00,14.65,14.66,14.6,14.62,268334.0,14.65,14.66,14.6,14.62,268334.0
2024-04-02 10:35:00,14.62,14.64,14.59,14.59,270455.0,14.62,14.64,14.59,14.59,270455.0
2024-04-02 10:40:00,14.58,14.6,14.52,14.54,457731.0,14.58,14.6,14.52,14.54,457731.0
2024-04-02 10:45:00,14.54,14.54,14.48,14.52,589656.0,14.54,14.54,14.48,14.52,589656.0
2024-04-02 10:50:00,14.51,14.54,14.49,14.52,385895.0,14.51,14.54,14.49,14.52,385895.0
2024-04-02 10:55:00,14.52,14.53,14.49,14.5,381256.0,14.52,14.53,14.49,14.5,381256.0
2024-04-02 11:00:00,14.51,14.52,14.48,14.49,275611.0,14.51,14.52,14.48,14.49,275611.0
2024-04-02 11:05:00,14.48,14.52,14.48,14.51,306832.0,14.48,14.52,14.48,14.51,306832.0
2024-04-02 11:10:00,14.51,14.55,14.5,14.55,480711.0,14.51,14.55,14.5,14.55,480711.0
2024-04-02 11:15:00,14.54,14.58,14.53,14.57,410782.0,14.54,14.58,14.53,14.57,410782.0
2024-04-02 11:20:00,14.57,14.6,14.54,14.54,391820.0,14.57,14.6,14.54,14.54,391820.0
2024-04-02 11:25:00,14.54,14.56,14.52,14.53,289670.0,14.54,14.56,14.52,14.53,289670.0
2024-04-02 11:30:00,14.53,14.54,14.52,14.52,174185.0,14.53,14.54,14.52,14.52,174185.0
2024-04-02 11:35:00,14.53,14.55,14.52,14.54,206726.0,14.53,14.55,14.52,14.54,206726.0
2024-04-02 11:40:00,14.54,14.55,14.52,14.53,215422.0,14.54,14.55,14.52,14.53,215422.0
2024-04-02 11:45:00,14.53,14.54,14.51,14.52,175183.0,14.53,14.54,14.51,14.52,175183.0
2024-04-02 11:50:00,14.52,14.56,14.51,14.56,200532.0,14.52,14.56,14.51,14.56,200532.0
2024-04-02 11:55:00,14.56,14.58,14.55,14.56,291809.0,14.56,14.58,14.55,14.56,291809.0
2024-04-02 12:00:00,14.56,14.56,14.5,14.5,164920.0,14.56,14.56,14.5,14.5,164920.0
2024-04-02 12:05:00,14.51,14.52,14.49,14.51,538488.0,14.51,14.52,14.49,14.51,538488.0
2024-04-02 12:10:00,14.51,14.51,14.48,14.49,249936.0,14.51,14.51,14.48,14.49,249936.0
2024-04-02 12:15:00,14.49,14.51,14.48,14.51,219911.0,14.49,14.51,14.48,14.51,219911.0
2024-04-02 12:20:00,14.51,14.52,14.5,14.51,198693.0,14.51,14.52,14.5,14.51,198693.0
2024-04-02 12:25:00,14.5,14.52,14.5,14.51,204344.0,14.5,14.52,14.5,14.51,204344.0
2024-04-02 12:30:00,14.51,14.51,14.48,14.49,542076.0,14.51,14.51,14.48,14.49,542076.0
2024-04-02 12:35:00,14.49,14.5,14.48,14.48,175469.0,14.49,14.5,14.48,14.48,175469.0
2024-04-02 12:40:00,14.49,14.49,14.47,14.48,385874.0,14.49,14.49,14.47,14.48,385874.0
2024-04-02 12:45:00,14.48,14.5,14.46,14.49,270739.0,14.48,14.5,14.46,14.49,270739.0
2024-04-02 12:50:00,14.48,14.49,14.48,14.49,97060.0,14.48,14.49,14.48,14.49,97060.0
2024-04-02 12:55:00,14.49,14.49,14.47,14.48,152005.0,14.49,14.49,14.47,14.48,152005.0
2024-04-02 13:00:00,14.48,14.49,14.46,14.47,291076.0,14.48,14.49,14.46,14.47,291076.0
2024-04-02 13:05:00,14.46,14.48,14.46,14.48,146197.0,14.46,14.48,14.46,14.48,146197.0
2024-04-02 13:10:00,14.47,14.48,14.46,14.47,286955.0,14.47,14.48,14.46,14.47,286955.0
2024-04-02 13:15:00,14.48,14.53,14.47,14.51,320018.0,14.48,14.53,14.47,14.51,320018.0
2024-04-02 13:20:00,14.51,14.53,14.5,14.51,334096.0,14.51,14.53,14.5,14.51,334096.0
2024-04-02 13:25:00,14.51,14.53,14.5,14.52,193677.0,14.51,14.53,14.5,14.52,193677.0
2024-04-02 13:30:00,14.52,14.52,14.48,14.49,303829.0,14.52,14.52,14.48,14.49,303829.0
2024-04-02 13:35:00,14.49,14.5,14.48,14.49,280400.0,14.49,14.5,14.48,14.49,280400.0
2024-04-02 13:40:00,14.48,14.5,14.48,14.5,206053.0,14.48,14.5,14.48,14.5,206053.0
2024-04-02 13:45:00,14.5,14.5,14.46,14.47,185673.0,14.5,14.5,14.46,14.47,185673.0
2024-04-02 13:50:00,14.48,14.48,14.46,14.48,171303.0,14.48,14.48,14.46,14.48,171303.0
2024-04-02 13:55:00,14.48,14.48,14.46,14.46,159219.0,14.48,14.48,14.46,14.46,159219.0
2024-04-02 14:00:00,14.47,14.47,14.45,14.45,375102.0,14.47,14.47,14.45,14.45,375102.0
2024-04-02 14:05:00,14.46,14.47,14.45,14.46,257690.0,14.46,14.47,14.45,14.46,257690.0
2024-04-02 14:10:00,14.46,14.47,14.43,14.44,402101.0,14.46,14.47,14.43,14.44,402101.0
2024-04-02 14:15:00,14.44,14.45,14.43,14.45,217839.0,14.44,14.45,14.43,14.45,217839.0
2024-04-02 14:20:00,14.45,14.45,14.43,14.44,102991.0,14.45,14.45,14.43,14.44,102991.0
2024-04-02 14:25:00,14.44,14.45,14.42,14.44,250681.0,14.44,14.45,14.42,14.44,250681.0
2024-04-02 14:30:00,14.44,14.45,14.43,14.45,226598.0,14.44,14.45,14.43,14.45,226598.0
2024-04-02 14:35:00,14.45,14.46,14.44,14.46,111996.0,14.45,14.46,14.44,14.46,111996.0
2024-04-02 14:40:00,14.45,14.48,14.45,14.48,167762.0,14.45,14.48,14.45,14.48,167762.0
2024-04-02 14:45:00,14.47,14.48,14.46,14.48,224318.0,14.47,14.48,14.46,14.48,224318.0
2024-04-02 14:50:00,14.47,14.48,14.45,14.48,264212.0,14.47,14.48,14.45,14.48,264212.0
2024-04-02 14:55:00,14.47,14.48,14.45,14.46,428376.0,14.47,14.48,14.45,14.46,428376.0
2024-04-02 15:00:00,14.46,14.47,14.43,14.45,350416.0,14.46,14.47,14.43,14.45,350416.0
2024-04-02 15:05:00,14.45,14.48,14.44,14.46,319016.0,14.45,14.48,14.44,14.46,319016.0
2024-04-02 15:10:00,14.46,14.48,14.45,14.46,248021.0,14.46,14.48,14.45,14.46,248021.0
2024-04-02 15:15:00,14.46,14.47,14.44,14.44,348080.0,14.46,14.47,14.44,14.44,348080.0
2024-04-02 15:20:00,14.45,14.45,14.4,14.4,905772.0,14.45,14.45,14.4,14.4,905772.0
2024-04-02 15:25:00,14.4,14.41,14.36,14.38,601144.0,14.4,14.41,14.36,14.38,601144.0
2024-04-02 15:30:00,14.37,14.39,14.37,14.39,354512.0,14.37,14.39,14.37,14.39,354512.0
2024-04-02 15:35:00,14.38,14.4,14.38,14.39,280130.0,14.38,14.4,14.38,14.39,280130.0
2024-04-02 15:40:00,14.39,14.39,14.37,14.39,410414.0,14.39,14.39,14.37,14.39,410414.0
2024-04-02 15:45:00,14.39,14.4,14.37,14.4,577264.0,14.39,14.4,14.37,14.4,577264.0
2024-04-02 15:50:00,14.39,14.43,14.36,14.42,1392291.0,14.39,14.43,14.36,14.42,1392291.0
2024-04-02 15:55:00,14.42,14.42,14.39,14.41,1572135.0,14.42,14.42,14.39,14.41,1572135.0
2024-04-03 09:30:00,14.3,14.35,14.19,14.31,808920.0,14.3,14.35,14.19,14.31,808920.0
2024-04-03 09:35:00,14.3,14.42,14.25,14.39,349348.0,14.3,14.42,14.25,14.39,349348.0
2024-04-03 09:40:00,14.38,14.44,14.34,14.43,294926.0,14.38,14.44,14.34,14.43,294926.0
2024-04-03 09:45:00,14.43,14.48,14.32,14.34,438379.0,14.43,14.48,14.32,14.34,438379.0
2024-04-03 09:50:00,14.34,14.35,14.31,14.31,174002.0,14.34,14.35,14.31,14.31,174002.0
2024-04-03 09:55:00,14.32,14.33,14.25,14.27,287707.0,14.32,14.33,14.25,14.27,287707.0
2024-04-03 10:00:00,14.28,14.33,14.27,14.31,442389.0,14.28,14.33,14.27,14.31,442389.0
2024-04-03 10:05:00,14.31,14.32,14.25,14.26,353235.0,14.31,14.32,14.25,14.26,353235.0
2024-04-03 10:10:00,14.26,14.29,14.23,14.29,539401.0,14.26,14.29,14.23,14.29,539401.0
2024-04-03 10:15:00,14.29,14.29,14.22,14.24,497742.0,14.29,14.29,14.22,14.24,497742.0
2024-04-03 10:20:00,14.25,14.29,14.24,14.28,290411.0,14.25,14.29,14.24,14.28,290411.0
2024-04-03 10:25:00,14.27,14.33,14.27,14.32,446111.0,14.27,14.33,14.27,14.32,446111.0
2024-04-03 10:30:00,14.32,14.33,14.29,14.29,565512.0,14.32,14.33,14.29,14.29,565512.0
2024-04-03 10:35:00,14.29,14.31,14.26,14.31,336874.0,14.29,14.31,14.26,14.31,336874.0
2024-04-03 10:40:00,14.31,14.32,14.29,14.31,276977.0,14.31,14.32,14.29,14.31,276977.0
2024-04-03 10:45:00,14.3,14.34,14.29,14.31,456079.0,14.3,14.34,14.29,14.31,456079.0
2024-04-03 10:50:00,14.31,14.34,14.29,14.3,283789.0,14.31,14.34,14.29,14.3,283789.0
2024-04-03 10:55:00,14.3,14.32,14.29,14.31,238232.0,14.3,14.32,14.29,14.31,238232.0
2024-04-03 11:00:00,14.31,14.31,14.28,14.28,252223.0,14.31,14.31,14.28,14.28,252223.0
2024-04-03 11:05:00,14.28,14.31,14.28,14.29,263368.0,14.28,14.31,14.28,14.29,263368.0
2024-04-03 11:10:00,14.29,14.31,14.28,14.3,197291.0,14.29,14.31,14.28,14.3,197291.0
2024-04-03 11:15:00,14.29,14.31,14.29,14.29,157947.0,14.29,14.31,14.29,14.29,157947.0
2024-04-03 11:20:00,14.29,14.31,14.28,14.31,190379.0,14.29,14.31,14.28,14.31,190379.0
2024-04-03 11:25:00,14.31,14.32,14.26,14.27,380104.0,14.31,14.32,14.26,14.27,380104.0
2024-04-03 11:30:00,14.27,14.28,14.25,14.28,258584.0,14.27,14.28,14.25,14.28,258584.0
2024-04-03 11:35:00,14.27,14.29,14.26,14.27,347734.0,14.27,14.29,14.26,14.27,347734.0
2024-04-03 11:40:00,14.27,14.28,14.26,14.28,179206.0,14.27,14.28,14.26,14.28,179206.0
2024-04-03 11:45:00,14.28,14.28,14.26,14.27,152296.0,14.28,14.28,14.26,14.27,152296.0
2024-04-03 11:50:00,14.27,14.27,14.23,14.25,269578.0,14.27,14.27,14.23,14.25,269578.0
2024-04-03 11:55:00,14.25,14.25,14.21,14.22,341572.0,14.25,14.25,14.21,14.22,341572.0
2024-04-03 12:00:00,14.21,14.22,14.19,14.2,330219.0,14.21,14.22,14.19,14.2,330219.0
2024-04-03 12:05:00,14.2,14.21,14.19,14.21,140323.0,14.2,14.21,14.19,14.21,140323.0
2024-04-03 12:10:00,14.21,14.22,14.14,14.15,485594.0,14.21,14.22,14.14,14.15,485594.0
2024-04-03 12:15:00,14.15,14.2,14.14,14.19,297660.0,14.15,14.2,14.14,14.19,297660.0
2024-04-03 12:20:00,14.19,14.2,14.17,14.18,209584.0,14.19,14.2,14.17,14.18,209584.0
2024-04-03 12:25:00,14.18,14.2,14.17,14.18,375627.0,14.18,14.2,14.17,14.18,375627.0
2024-04-03 12:30:00,14.18,14.2,14.17,14.18,220130.0,14.18,14.2,14.17,14.18,220130.0
2024-04-03 12:35:00,14.18,14.2,14.15,14.16,503965.0,14.18,14.2,14.15,14.16,503965.0
2024-04-03 12:40:00,14.16,14.19,14.15,14.19,384408.0,14.16,14.19,14.15,14.19,384408.0
2024-04-03 12:45:00,14.19,14.19,14.16,14.17,177580.0,14.19,14.19,14.16,14.17,177580.0
2024-04-03 12:50:00,14.17,14.17,14.15,14.17,201433.0,14.17,14.17,14.15,14.17,201433.0
2024-04-03 12:55:00,14.16,14.18,14.14,14.15,513700.0,14.16,14.18,14.14,14.15,513700.0
2024-04-03 13:00:00,14.15,14.15,14.12,14.13,265628.0,14.15,14.15,14.12,14.13,265628.0
2024-04-03 13:05:00,14.12,14.15,14.11,14.14,375155.0,14.12,14.15,14.11,14.14,375155.0
2024-04-03 13:10:00,14.14,14.14,14.1,14.11,486585.0,14.14,14.14,14.1,14.11,486585.0
2024-04-03 13:15:00,14.11,14.11,14.08,14.1,361702.0,14.11,14.11,14.08,14.1,361702.0
2024-04-03 13:20:00,14.1,14.1,14.06,14.08,334988.0,14.1,14.1,14.06,14.08,334988.0
2024-04-03 13:25:00,14.08,14.1,14.07,14.1,307516.0,14.08,14.1,14.07,14.1,307516.0
2024-04-03 13:30:00,14.1,14.1,14.07,14.09,195352.0,14.1,14.1,14.07,14.09,195352.0
2024-04-03 13:35:00,14.09,14.11,14.05,14.06,671311.0,14.09,14.11,14.05,14.06,671311.0
2024-04-03 13:40:00,14.06,14.08,14.05,14.08,298931.0,14.06,14.08,14.05,14.08,298931.0
2024-04-03 13:45:00,14.08,14.09,14.07,14.08,193867.0,14.08,14.09,14.07,14.08,193867.0
2024-04-03 13:50:00,14.08,14.09,14.06,14.08,336424.0,14.08,14.09,14.06,14.08,336424.0
2024-04-03 13:55:00,14.08,14.08,14.06,14.08,331735.0,14.08,14.08,14.06,14.08,331735.0
2024-04-03 14:00:00,14.07,14.12,14.06,14.1,583933.0,14.07,14.12,14.06,14.1,583933.0
2024-04-03 14:05:00,14.1,14.14,14.1,14.12,315713.0,14.1,14.14,14.1,14.12,315713.0
2024-04-03 14:10:00,14.12,14.13,14.11,14.12,310140.0,14.12,14.13,14.11,14.12,310140.0
2024-04-03 14:15:00,14.13,14.14,14.08,14.09,435422.0,14.13,14.14,14.08,14.09,435422.0
2024-04-03 14:20:00,14.09,14.11,14.08,14.09,317198.0,14.09,14.11,14.08,14.09,317198.0
2024-04-03 14:25:00,14.09,14.1,14.08,14.09,233101.0,14.09,14.1,14.08,14.09,233101.0
2024-04-03 14:30:00,14.09,14.09,14.07,14.08,320218.0,14.09,14.09,14.07,14.08,320218.0
2024-04-03 14:35:00,14.08,14.1,14.07,14.09,246933.0,14.08,14.1,14.07,14.09,246933.0
2024-04-03 14:40:00,14.1,14.13,14.09,14.13,224458.0,14.1,14.13,14.09,14.13,224458.0
2024-04-03 14:45:00,14.13,14.13,14.1,14.12,272024.0,14.13,14.13,14.1,14.12,272024.0
2024-04-03 14:50:00,14.12,14.14,14.11,14.11,417330.0,14.12,14.14,14.11,14.11,417330.0
2024-04-03 14:55:00,14.12,14.12,14.1,14.11,259968.0,14.12,14.12,14.1,14.11,259968.0
2024-04-03 15:00:00,14.11,14.12,14.09,14.11,271453.0,14.11,14.12,14.09,14.11,271453.0
2024-04-03 15:05:00,14.11,14.14,14.11,14.13,334321.0,14.11,14.14,14.11,14.13,334321.0
2024-04-03 15:10:00,14.13,14.13,14.08,14.08,482613.0,14.13,14.13,14.08,14.08,482613.0
2024-04-03 15:15:00,14.09,14.09,14.05,14.06,514079.0,14.09,14.09,14.05,14.06,514079.0
2024-04-03 15:20:00,14.06,14.08,14.05,14.07,394737.0,14.06,14.08,14.05,14.07,394737.0
2024-04-03 15:25:00,14.07,14.09,14.06,14.08,287633.0,14.07,14.09,14.06,14.08,287633.0
2024-04-03 15:30:00,14.08,14.11,14.07,14.1,449686.0,14.08,14.11,14.07,14.1,449686.0
2024-04-03 15:35:00,14.1,14.12,14.09,14.12,558933.0,14.1,14.12,14.09,14.12,558933.0
2024-04-03 15:40:00,14.12,14.18,14.11,14.18,773457.0,14.12,14.18,14.11,14.18,773457.0
2024-04-03 15:45:00,14.18,14.21,14.17,14.21,665833.0,14.18,14.21,14.17,14.21,665833.0
2024-04-03 15:50:00,14.21,14.21,14.18,14.19,1184271.0,14.21,14.21,14.18,14.19,1184271.0
2024-04-03 15:55:00,14.18,14.19,14.16,14.17,1830596.0,14.18,14.19,14.16,14.17,1830596.0
2024-04-04 09:30:00,14.24,14.28,14.17,14.25,579267.0,14.24,14.28,14.17,14.25,579267.0
2024-04-04 09:35:00,14.25,14.34,14.23,14.25,502504.0,14.25,14.34,14.23,14.25,502504.0
2024-04-04 09:40:00,14.25,14.35,14.24,14.3,320103.0,14.25,14.35,14.24,14.3,320103.0
2024-04-04 09:45:00,14.29,14.32,14.27,14.31,230067.0,14.29,14.32,14.27,14.31,230067.0
2024-04-04 09:50:00,14.31,14.35,14.26,14.27,227041.0,14.31,14.35,14.26,14.27,227041.0
2024-04-04 09:55:00,14.27,14.29,14.25,14.27,213792.0,14.27,14.29,14.25,14.27,213792.0
2024-04-04 10:00:00,14.28,14.3,14.26,14.29,241033.0,14.28,14.3,14.26,14.29,241033.0
2024-04-04 10:05:00,14.29,14.34,14.28,14.32,301173.0,14.29,14.34,14.28,14.32,301173.0
2024-04-04 10:10:00,14.32,14.34,14.29,14.32,283995.0,14.32,14.34,14.29,14.32,283995.0
2024-04-04 10:15:00,14.32,14.32,14.27,14.27,231504.0,14.32,14.32,14.27,14.27,231504.0
2024-04-04 10:20:00,14.28,14.28,14.25,14.28,263788.0,14.28,14.28,14.25,14.28,263788.0
2024-04-04 10:25:00,14.28,14.31,14.27,14.31,162462.0,14.28,14.31,14.27,14.31,162462.0
2024-04-04 10:30:00,14.31,14.32,14.29,14.3,243556.0,14.31,14.32,14.29,14.3,243556.0
2024-04-04 10:35:00,14.3,14.31,14.28,14.29,288187.0,14.3,14.31,14.28,14.29,288187.0
2024-04-04 10:40:00,14.29,14.3,14.27,14.28,196554.0,14.29,14.3,14.27,14.28,196554.0
2024-04-04 10:45:00,14.28,14.28,14.25,14.27,239744.0,14.28,14.28,14.25,14.27,239744.0
2024-04-04 10:50:00,14.27,14.28,14.25,14.25,207158.0,14.27,14.28,14.25,14.25,207158.0
2024-04-04 10:55:00,14.26,14.28,14.24,14.28,198702.0,14.26,14.28,14.24,14.28,198702.0
2024-04-04 11:00:00,14.28,14.29,14.26,14.29,208372.0,14.28,14.29,14.26,14.29,208372.0
2024-04-04 11:05:00,14.29,14.29,14.26,14.26,274754.0,14.29,14.29,14.26,14.26,274754.0
2024-04-04 11:10:00,14.26,14.26,14.22,14.23,294579.0,14.26,14.26,14.22,14.23,294579.0
2024-04-04 11:15:00,14.23,14.23,14.21,14.22,273710.0,14.23,14.23,14.21,14.22,273710.0
2024-04-04 11:20:00,14.21,14.22,14.18,14.2,450347.0,14.21,14.22,14.18,14.2,450347.0
2024-04-04 11:25:00,14.2,14.24,14.19,14.24,302560.0,14.2,14.24,14.19,14.24,302560.0
2024-04-04 11:30:00,14.24,14.25,14.22,14.25,237331.0,14.24,14.25,14.22,14.25,237331.0
2024-04-04 11:35:00,14.25,14.26,14.24,14.26,193288.0,14.25,14.26,14.24,14.26,193288.0
2024-04-04 11:40:00,14.26,14.28,14.25,14.27,294284.0,14.26,14.28,14.25,14.27,294284.0
2024-04-04 11:45:00,14.27,14.28,14.25,14.28,187612.0,14.27,14.28,14.25,14.28,187612.0
2024-04-04 11:50:00,14.28,14.28,14.26,14.28,152009.0,14.28,14.28,14.26,14.28,152009.0
2024-04-04 11:55:00,14.28,14.28,14.26,14.27,169845.0,14.28,14.28,14.26,14.27,169845.0
2024-04-04 12:00:00,14.27,14.27,14.23,14.26,223610.0,14.27,14.27,14.23,14.26,223610.0
2024-04-04 12:05:00,14.25,14.28,14.25,14.27,203943.0,14.25,14.28,14.25,14.27,203943.0
2024-04-04 12:10:00,14.26,14.28,14.25,14.27,218039.0,14.26,14.28,14.25,14.27,218039.0
2024-04-04 12:15:00,14.27,14.27,14.25,14.25,92773.0,14.27,14.27,14.25,14.25,92773.0
2024-04-04 12:20:00,14.25,14.28,14.25,14.27,178265.0,14.25,14.28,14.25,14.27,178265.0
2024-04-04 12:25:00,14.27,14.28,14.26,14.26,121582.0,14.27,14.28,14.26,14.26,121582.0
2024-04-04 12:30:00,14.27,14.28,14.26,14.28,92577.0,14.27,14.28,14.26,14.28,92577.0
2024-04-04 12:35:00,14.28,14.28,14.24,14.26,198742.0,14.28,14.28,14.24,14.26,198742.0
2024-04-04 12:40:00,14.26,14.28,14.25,14.28,144937.0,14.26,14.28,14.25,14.28,144937.0
2024-04-04 12:45:00,14.28,14.3,14.27,14.29,186454.0,14.28,14.3,14.27,14.29,186454.0
2024-04-04 12:50:00,14.29,14.29,14.27,14.29,165948.0,14.29,14.29,14.27,14.29,165948.0
2024-04-04 12:55:00,14.29,14.29,14.28,14.29,113194.0,14.29,14.29,14.28,14.29,113194.0
2024-04-04 13:00:00,14.29,14.29,14.27,14.28,204009.0,14.29,14.29,14.27,14.28,204009.0
2024-04-04 13:05:00,14.28,14.28,14.22,14.24,360268.0,14.28,14.28,14.22,14.24,360268.0
2024-04-04 13:10:00,14.24,14.24,14.2,14.21,307464.0,14.24,14.24,14.2,14.21,307464.0
2024-04-04 13:15:00,14.21,14.21,14.19,14.2,195353.0,14.21,14.21,14.19,14.2,195353.0
2024-04-04 13:20:00,14.2,14.21,14.19,14.2,201130.0,14.2,14.21,14.19,14.2,201130.0
2024-04-04 13:25:00,14.21,14.21,14.18,14.19,236128.0,14.21,14.21,14.18,14.19,236128.0
2024-04-04 13:30:00,14.19,14.23,14.19,14.23,344602.0,14.19,14.23,14.19,14.23,344602.0
2024-04-04 13:35:00,14.23,14.26,14.22,14.25,409798.0,14.23,14.26,14.22,14.25,409798.0
2024-04-04 13:40:00,14.25,14.27,14.24,14.26,494002.0,14.25,14.27,14.24,14.26,494002.0
2024-04-04 13:45:00,14.25,14.26,14.24,14.25,240230.0,14.25,14.26,14.24,14.25,240230.0
2024-04-04 13:50:00,14.25,14.25,14.23,14.24,186276.0,14.25,14.25,14.23,14.24,186276.0
2024-04-04 13:55:00,14.24,14.25,14.22,14.23,208263.0,14.24,14.25,14.22,14.23,208263.0
2024-04-04 14:00:00,14.23,14.24,14.21,14.23,343100.0,14.23,14.24,14.21,14.23,343100.0
2024-04-04 14:05:00,14.24,14.24,14.2,14.21,368097.0,14.24,14.24,14.2,14.21,368097.0
2024-04-04 14:10:00,14.2,14.21,14.16,14.17,409021.0,14.2,14.21,14.16,14.17,409021.0
2024-04-04 14:15:00,14.16,14.17,14.09,14.13,819214.0,14.16,14.17,14.09,14.13,819214.0
2024-04-04 14:20:00,14.13,14.15,14.11,14.14,709840.0,14.13,14.15,14.11,14.14,709840.0
2024-04-04 14:25:00,14.14,14.15,14.06,14.08,969631.0,14.14,14.15,14.06,14.08,969631.0
2024-04-04 14:30:00,14.08,14.08,13.99,14.03,2288900.0,14.08,14.08,13.99,14.03,2288900.0
2024-04-04 14:35:00,14.04,14.07,14.0,14.01,1226823.0,14.04,14.07,14.0,14.01,1226823.0
2024-04-04 14:40:00,14.01,14.03,13.99,14.0,1550222.0,14.01,14.03,13.99,14.0,1550222.0
2024-04-04 14:45:00,14.0,14.02,13.99,14.01,659755.0,14.0,14.02,13.99,14.01,659755.0
2024-04-04 14:50:00,14.01,14.03,13.99,14.01,694642.0,14.01,14.03,13.99,14.01,694642.0
2024-04-04 14:55:00,14.0,14.02,13.99,14.0,2532242.0,14.0,14.02,13.99,14.0,2532242.0
2024-04-04 15:00:00,14.0,14.02,13.99,14.0,1784476.0,14.0,14.02,13.99,14.0,1784476.0
2024-04-04 15:05:00,14.0,14.02,13.93,13.94,1520869.0,14.0,14.02,13.93,13.94,1520869.0
2024-04-04 15:10:00,13.94,13.94,13.84,13.88,1310151.0,13.94,13.94,13.84,13.88,1310151.0
2024-04-04 15:15:00,13.88,13.9,13.8,13.83,1197679.0,13.88,13.9,13.8,13.83,1197679.0
2024-04-04 15:20:00,13.82,13.86,13.8,13.81,931502.0,13.82,13.86,13.8,13.81,931502.0
2024-04-04 15:25:00,13.81,13.82,13.76,13.77,1066757.0,13.81,13.82,13.76,13.77,1066757.0
2024-04-04 15:30:00,13.76,13.88,13.76,13.87,842259.0,13.76,13.88,13.76,13.87,842259.0
2024-04-04 15:35:00,13.87,13.87,13.81,13.82,868427.0,13.87,13.87,13.81,13.82,868427.0
2024-04-04 15:40:00,13.82,13.84,13.79,13.82,1151090.0,13.82,13.84,13.79,13.82,1151090.0
2024-04-04 15:45:00,13.82,13.84,13.79,13.82,1339639.0,13.82,13.84,13.79,13.82,1339639.0
2024-04-04 15:50:00,13.82,13.89,13.8,13.88,1495651.0,13.82,13.89,13.8,13.88,1495651.0
2024-04-04 15:55:00,13.88,13.89,13.83,13.83,2082480.0,13.88,13.89,13.83,13.83,2082480.0
2024-04-05 09:30:00,13.83,13.89,13.75,13.88,747796.0,13.83,13.89,13.75,13.88,747796.0
2024-04-05 09:35:00,13.89,13.9,13.8,13.81,401829.0,13.89,13.9,13.8,13.81,401829.0
2024-04-05 09:40:00,13.8,13.9,13.77,13.89,478417.0,13.8,13.9,13.77,13.89,478417.0
2024-04-05 09:45:00,13.89,13.9,13.83,13.87,465538.0,13.89,13.9,13.83,13.87,465538.0
2024-04-05 09:50:00,13.87,13.91,13.85,13.86,368796.0,13.87,13.91,13.85,13.86,368796.0
2024-04-05 09:55:00,13.87,13.87,13.79,13.8,373542.0,13.87,13.87,13.79,13.8,373542.0
2024-04-05 10:00:00,13.81,13.82,13.78,13.81,391869.0,13.81,13.82,13.78,13.81,391869.0
2024-04-05 10:05:00,13.81,13.84,13.77,13.81,384397.0,13.81,13.84,13.77,13.81,384397.0
2024-04-05 10:10:00,13.81,13.87,13.8,13.85,334227.0,13.81,13.87,13.8,13.85,334227.0
2024-04-05 10:15:00,13.85,13.87,13.8,13.81,337073.0,13.85,13.87,13.8,13.81,337073.0
2024-04-05 10:20:00,13.81,13.81,13.79,13.81,217467.0,13.81,13.81,13.79,13.81,217467.0
2024-04-05 10:25:00,13.8,13.81,13.78,13.79,218028.0,13.8,13.81,13.78,13.79,218028.0
2024-04-05 10:30:00,13.79,13.85,13.77,13.84,318912.0,13.79,13.85,13.77,13.84,318912.0
2024-04-05 10:35:00,13.84,13.86,13.83,13.85,162920.0,13.84,13.86,13.83,13.85,162920.0
2024-04-05 10:40:00,13.85,13.85,13.82,13.82,135692.0,13.85,13.85,13.82,13.82,135692.0
2024-04-05 10:45:00,13.82,13.85,13.82,13.85,186568.0,13.82,13.85,13.82,13.85,186568.0
2024-04-05 10:50:00,13.85,13.87,13.82,13.83,245931.0,13.85,13.87,13.82,13.83,245931.0
2024-04-05 10:55:00,13.83,13.85,13.82,13.83,203684.0,13.83,13.85,13.82,13.83,203684.0
2024-04-05 11:00:00,13.83,13.84,13.81,13.82,167025.0,13.83,13.84,13.81,13.82,167025.0
2024-04-05 11:05:00,13.82,13.83,13.8,13.81,257483.0,13.82,13.83,13.8,13.81,257483.0
2024-04-05 11:10:00,13.81,13.81,13.77,13.78,268422.0,13.81,13.81,13.77,13.78,268422.0
2024-04-05 11:15:00,13.79,13.79,13.76,13.78,238314.0,13.79,13.79,13.76,13.78,238314.0
2024-04-05 11:20:00,13.78,13.81,13.77,13.81,242206.0,13.78,13.81,13.77,13.81,242206.0
2024-04-05 11:25:00,13.81,13.81,13.78,13.81,348088.0,13.81,13.81,13.78,13.81,348088.0
2024-04-05 11:30:00,13.81,13.84,13.8,13.83,276185.0,13.81,13.84,13.8,13.83,276185.0
2024-04-05 11:35:00,13.83,13.88,13.83,13.85,514992.0,13.83,13.88,13.83,13.85,514992.0
2024-04-05 11:40:00,13.85,13.87,13.84,13.86,280777.0,13.85,13.87,13.84,13.86,280777.0
2024-04-05 11:45:00,13.86,13.86,13.82,13.82,218746.0,13.86,13.86,13.82,13.82,218746.0
2024-04-05 11:50:00,13.82,13.84,13.82,13.83,340306.0,13.82,13.84,13.82,13.83,340306.0
2024-04-05 11:55:00,13.82,13.84,13.82,13.84,159782.0,13.82,13.84,13.82,13.84,159782.0
2024-04-05 12:00:00,13.84,13.84,13.8,13.81,267416.0,13.84,13.84,13.8,13.81,267416.0
2024-04-05 12:05:00,13.81,13.84,13.8,13.83,278580.0,13.81,13.84,13.8,13.83,278580.0
2024-04-05 12:10:00,13.83,13.83,13.81,13.81,168186.0,13.83,13.83,13.81,13.81,168186.0
2024-04-05 12:15:00,13.82,13.87,13.81,13.87,272928.0,13.82,13.87,13.81,13.87,272928.0
2024-04-05 12:20:00,13.87,13.89,13.85,13.89,272726.0,13.87,13.89,13.85,13.89,272726.0
2024-04-05 12:25:00,13.89,13.92,13.88,13.92,214412.0,13.89,13.92,13.88,13.92,214412.0
2024-04-05 12:30:00,13.92,13.92,13.89,13.89,300731.0,13.92,13.92,13.89,13.89,300731.0
2024-04-05 12:35:00,13.89,13.94,13.89,13.93,336770.0,13.89,13.94,13.89,13.93,336770.0
2024-04-05 12:40:00,13.93,13.93,13.9,13.91,182155.0,13.93,13.93,13.9,13.91,182155.0
2024-04-05 12:45:00,13.91,13.92,13.9,13.91,219791.0,13.91,13.92,13.9,13.91,219791.0
2024-04-05 12:50:00,13.9,13.93,13.9,13.92,172870.0,13.9,13.93,13.9,13.92,172870.0
2024-04-05 12:55:00,13.92,13.92,13.9,13.91,233885.0,13.92,13.92,13.9,13.91,233885.0
2024-04-05 13:00:00,13.91,13.92,13.88,13.9,304842.0,13.91,13.92,13.88,13.9,304842.0
2024-04-05 13:05:00,13.9,13.9,13.88,13.9,153784.0,13.9,13.9,13.88,13.9,153784.0
2024-04-05 13:10:00,13.9,13.9,13.88,13.88,237422.0,13.9,13.9,13.88,13.88,237422.0
2024-04-05 13:15:00,13.88,13.9,13.86,13.88,521853.0,13.88,13.9,13.86,13.88,521853.0
2024-04-05 13:20:00,13.88,13.89,13.85,13.85,352403.0,13.88,13.89,13.85,13.85,352403.0
2024-04-05 13:25:00,13.86,13.86,13.82,13.83,248459.0,13.86,13.86,13.82,13.83,248459.0
2024-04-05 13:30:00,13.83,13.84,13.81,13.83,326510.0,13.83,13.84,13.81,13.83,326510.0
2024-04-05 13:35:00,13.82,13.83,13.8,13.81,253865.0,13.82,13.83,13.8,13.81,253865.0
2024-04-05 13:40:00,13.81,13.82,13.79,13.8,450645.0,13.81,13.82,13.79,13.8,450645.0
2024-04-05 13:45:00,13.81,13.82,13.79,13.79,198586.0,13.81,13.82,13.79,13.79,198586.0
2024-04-05 13:50:00,13.79,13.8,13.78,13.79,192112.0,13.79,13.8,13.78,13.79,192112.0
2024-04-05 13:55:00,13.79,13.79,13.77,13.78,252979.0,13.79,13.79,13.77,13.78,252979.0
2024-04-05 14:00:00,13.78,13.78,13.76,13.78,360652.0,13.78,13.78,13.76,13.78,360652.0
2024-04-05 14:05:00,13.77,13.82,13.77,13.81,490730.0,13.77,13.82,13.77,13.81,490730.0
2024-04-05 14:10:00,13.8,13.81,13.77,13.79,496491.0,13.8,13.81,13.77,13.79,496491.0
2024-04-05 14:15:00,13.79,13.79,13.78,13.78,69740.0,13.79,13.79,13.78,13.78,69740.0
2024-04-05 14:20:00,13.79,13.79,13.75,13.76,418929.0,13.79,13.79,13.75,13.76,418929.0
2024-04-05 14:25:00,13.76,13.78,13.75,13.76,512584.0,13.76,13.78,13.75,13.76,512584.0
2024-04-05 14:30:00,13.76,13.78,13.75,13.77,389920.0,13.76,13.78,13.75,13.77,389920.0
2024-04-05 14:35:00,13.78,13.8,13.77,13.8,264083.0,13.78,13.8,13.77,13.8,264083.0
2024-04-05 14:40:00,13.79,13.81,13.79,13.81,320812.0,13.79,13.81,13.79,13.81,320812.0
2024-04-05 14:45:00,13.81,13.81,13.79,13.79,117043.0,13.81,13.81,13.79,13.79,117043.0
2024-04-05 14:50:00,13.79,13.81,13.79,13.81,162025.0,13.79,13.81,13.79,13.81,162025.0
2024-04-05 14:55:00,13.81,13.82,13.8,13.8,144067.0,13.81,13.82,13.8,13.8,144067.0
2024-04-05 15:00:00,13.81,13.81,13.79,13.79,102912.0,13.81,13.81,13.79,13.79,102912.0
2024-04-05 15:05:00,13.8,13.81,13.77,13.77,292278.0,13.8,13.81,13.77,13.77,292278.0
2024-04-05 15:10:00,13.78,13.79,13.77,13.79,122573.0,13.78,13.79,13.77,13.79,122573.0
2024-04-05 15:15:00,13.79,13.79,13.77,13.78,103664.0,13.79,13.79,13.77,13.78,103664.0
2024-04-05 15:20:00,13.78,13.79,13.76,13.79,190152.0,13.78,13.79,13.76,13.79,190152.0
2024-04-05 15:25:00,13.79,13.8,13.78,13.79,323326.0,13.79,13.8,13.78,13.79,323326.0
2024-04-05 15:30:00,13.79,13.81,13.78,13.81,422545.0,13.79,13.81,13.78,13.81,422545.0
2024-04-05 15:35:00,13.81,13.81,13.77,13.78,266863.0,13.81,13.81,13.77,13.78,266863.0
2024-04-05 15:40:00,13.77,13.78,13.7,13.71,1455680.0,13.77,13.78,13.7,13.71,1455680.0
2024-04-05 15:45:00,13.71,13.73,13.7,13.73,756877.0,13.71,13.73,13.7,13.73,756877.0
2024-04-05 15:50:00,13.73,13.8,13.72,13.79,1243475.0,13.73,13.8,13.72,13.79,1243475.0
2024-04-05 15:55:00,13.78,13.79,13.75,13.77,1889045.0,13.78,13.79,13.75,13.77,1889045.0
2024-04-08 09:30:00,13.82,13.87,13.76,13.79,627185.0,13.82,13.87,13.76,13.79,627185.0
2024-04-08 09:35:00,13.78,13.87,13.74,13.86,470301.0,13.78,13.87,13.74,13.86,470301.0
2024-04-08 09:40:00,13.86,13.9,13.83,13.87,366071.0,13.86,13.9,13.83,13.87,366071.0
2024-04-08 09:45:00,13.87,13.89,13.83,13.85,322681.0,13.87,13.89,13.83,13.85,322681.0
2024-04-08 09:50:00,13.86,13.91,13.82,13.89,518592.0,13.86,13.91,13.82,13.89,518592.0
2024-04-08 09:55:00,13.9,13.93,13.87,13.88,265174.0,13.9,13.93,13.87,13.88,265174.0
2024-04-08 10:00:00,13.88,13.92,13.85,13.91,460605.0,13.88,13.92,13.85,13.91,460605.0
2024-04-08 10:05:00,13.9,13.94,13.87,13.88,428059.0,13.9,13.94,13.87,13.88,428059.0
2024-04-08 10:10:00,13.88,13.91,13.87,13.88,295620.0,13.88,13.91,13.87,13.88,295620.0
2024-04-08 10:15:00,13.88,13.9,13.85,13.87,292181.0,13.88,13.9,13.85,13.87,292181.0
2024-04-08 10:20:00,13.87,13.94,13.83,13.9,615518.0,13.87,13.94,13.83,13.9,615518.0
2024-04-08 10:25:00,13.9,13.93,13.89,13.92,228138.0,13.9,13.93,13.89,13.92,228138.0
2024-04-08 10:30:00,13.92,13.95,13.9,13.93,346944.0,13.92,13.95,13.9,13.93,346944.0
2024-04-08 10:35:00,13.93,13.95,13.91,13.95,408163.0,13.93,13.95,13.91,13.95,408163.0
2024-04-08 10:40:00,13.95,13.99,13.93,13.99,313093.0,13.95,13.99,13.93,13.99,313093.0
2024-04-08 10:45:00,13.99,14.03,13.97,14.03,469706.0,13.99,14.03,13.97,14.03,469706.0
2024-04-08 10:50:00,14.03,14.05,14.02,14.05,307215.0,14.03,14.05,14.02,14.05,307215.0
2024-04-08 10:55:00,14.04,14.07,14.02,14.07,592583.0,14.04,14.07,14.02,14.07,592583.0
2024-04-08 11:00:00,14.07,14.08,14.02,14.02,406515.0,14.07,14.08,14.02,14.02,406515.0
2024-04-08 11:05:00,14.03,14.07,14.0,14.03,614424.0,14.03,14.07,14.0,14.03,614424.0
2024-04-08 11:10:00,14.03,14.05,14.02,14.04,277773.0,14.03,14.05,14.02,14.04,277773.0
2024-04-08 11:15:00,14.04,14.06,14.02,14.04,246488.0,14.04,14.06,14.02,14.04,246488.0
2024-04-08 11:20:00,14.05,14.07,14.04,14.07,166139.0,14.05,14.07,14.04,14.07,166139.0
2024-04-08 11:25:00,14.07,14.07,14.05,14.06,174088.0,14.07,14.07,14.05,14.06,174088.0
2024-04-08 11:30:00,14.06,14.06,14.01,14.04,322199.0,14.06,14.06,14.01,14.04,322199.0
2024-04-08 11:35:00,14.04,14.05,14.01,14.02,520881.0,14.04,14.05,14.01,14.02,520881.0
2024-04-08 11:40:00,14.02,14.03,14.0,14.03,250480.0,14.02,14.03,14.0,14.03,250480.0
2024-04-08 11:45:00,14.02,14.03,14.0,14.02,259275.0,14.02,14.03,14.0,14.02,259275.0
2024-04-08 11:50:00,14.02,14.04,14.02,14.03,170397.0,14.02,14.04,14.02,14.03,170397.0
2024-04-08 11:55:00,14.03,14.04,14.02,14.02,170709.0,14.03,14.04,14.02,14.02,170709.0
2024-04-08 12:00:00,14.02,14.03,14.01,14.01,289570.0,14.02,14.03,14.01,14.01,289570.0
2024-04-08 12:05:00,14.02,14.04,14.01,14.04,304972.0,14.02,14.04,14.01,14.04,304972.0
2024-04-08 12:10:00,14.04,14.04,14.01,14.03,326799.0,14.04,14.04,14.01,14.03,326799.0
2024-04-08 12:15:00,14.03,14.04,14.02,14.03,318891.0,14.03,14.04,14.02,14.03,318891.0
2024-04-08 12:20:00,14.04,14.04,14.01,14.01,313784.0,14.04,14.04,14.01,14.01,313784.0
2024-04-08 12:25:00,14.01,14.05,14.0,14.04,560335.0,14.01,14.05,14.0,14.04,560335.0
2024-04-08 12:30:00,14.04,14.05,14.02,14.03,225361.0,14.04,14.05,14.02,14.03,225361.0
2024-04-08 12:35:00,14.03,14.03,14.0,14.02,354451.0,14.03,14.03,14.0,14.02,354451.0
2024-04-08 12:40:00,14.01,14.04,14.01,14.03,234351.0,14.01,14.04,14.01,14.03,234351.0
2024-04-08 12:45:00,14.03,14.03,14.01,14.03,232524.0,14.03,14.03,14.01,14.03,232524.0
2024-04-08 12:50:00,14.03,14.04,14.02,14.04,98121.0,14.03,14.04,14.02,14.04,98121.0
2024-04-08 12:55:00,14.04,14.05,14.03,14.04,248707.0,14.04,14.05,14.03,14.04,248707.0
2024-04-08 13:00:00,14.04,14.05,14.02,14.03,183213.0,14.04,14.05,14.02,14.03,183213.0
2024-04-08 13:05:00,14.03,14.03,14.01,14.02,165747.0,14.03,14.03,14.01,14.02,165747.0
2024-04-08 13:10:00,14.01,14.03,14.01,14.01,281729.0,14.01,14.03,14.01,14.01,281729.0
2024-04-08 13:15:00,14.02,14.03,14.01,14.03,213432.0,14.02,14.03,14.01,14.03,213432.0
2024-04-08 13:20:00,14.03,14.03,14.02,14.03,130904.0,14.03,14.03,14.02,14.03,130904.0
2024-04-08 13:25:00,14.03,14.04,14.02,14.04,137770.0,14.03,14.04,14.02,14.04,137770.0
2024-04-08 13:30:00,14.04,14.05,14.02,14.03,288296.0,14.04,14.05,14.02,14.03,288296.0
2024-04-08 13:35:00,14.04,14.05,14.03,14.04,260103.0,14.04,14.05,14.03,14.04,260103.0
2024-04-08 13:40:00,14.04,14.04,14.02,14.03,90464.0,14.04,14.04,14.02,14.03,90464.0
2024-04-08 13:45:00,14.03,14.03,14.01,14.01,177799.0,14.03,14.03,14.01,14.01,177799.0
2024-04-08 13:50:00,14.01,14.02,14.01,14.02,69280.0,14.01,14.02,14.01,14.02,69280.0
2024-04-08 13:55:00,14.02,14.04,14.01,14.03,436910.0,14.02,14.04,14.01,14.03,436910.0
2024-04-08 14:00:00,14.04,14.04,14.01,14.02,117094.0,14.04,14.04,14.01,14.02,117094.0
2024-04-08 14:05:00,14.02,14.03,14.01,14.03,108726.0,14.02,14.03,14.01,14.03,108726.0
2024-04-08 14:10:00,14.03,14.03,14.02,14.03,86410.0,14.03,14.03,14.02,14.03,86410.0
2024-04-08 14:15:00,14.03,14.04,14.02,14.04,145245.0,14.03,14.04,14.02,14.04,145245.0
2024-04-08 14:20:00,14.04,14.04,14.01,14.02,186220.0,14.04,14.04,14.01,14.02,186220.0
2024-04-08 14:25:00,14.02,14.04,14.01,14.04,250223.0,14.02,14.04,14.01,14.04,250223.0
2024-04-08 14:30:00,14.04,14.05,14.03,14.05,362193.0,14.04,14.05,14.03,14.05,362193.0
2024-04-08 14:35:00,14.05,14.06,14.03,14.04,391664.0,14.05,14.06,14.03,14.04,391664.0
2024-04-08 14:40:00,14.04,14.04,14.03,14.04,66103.0,14.04,14.04,14.03,14.04,66103.0
2024-04-08 14:45:00,14.04,14.04,14.02,14.03,147172.0,14.04,14.04,14.02,14.03,147172.0
2024-04-08 14:50:00,14.03,14.05,14.02,14.04,269825.0,14.03,14.05,14.02,14.04,269825.0
2024-04-08 14:55:00,14.04,14.04,14.02,14.03,127814.0,14.04,14.04,14.02,14.03,127814.0
2024-04-08 15:00:00,14.03,14.04,14.02,14.04,272566.0,14.03,14.04,14.02,14.04,272566.0
2024-04-08 15:05:00,14.04,14.04,14.0,14.02,496533.0,14.04,14.04,14.0,14.02,496533.0
2024-04-08 15:10:00,14.02,14.02,14.0,14.01,149534.0,14.02,14.02,14.0,14.01,149534.0
2024-04-08 15:15:00,14.01,14.02,14.0,14.0,211453.0,14.01,14.02,14.0,14.0,211453.0
2024-04-08 15:20:00,14.0,14.01,13.99,14.0,124660.0,14.0,14.01,13.99,14.0,124660.0
2024-04-08 15:25:00,14.0,14.0,13.97,13.98,340535.0,14.0,14.0,13.97,13.98,340535.0
2024-04-08 15:30:00,13.97,13.98,13.96,13.96,280183.0,13.97,13.98,13.96,13.96,280183.0
2024-04-08 15:35:00,13.96,13.97,13.93,13.95,232944.0,13.96,13.97,13.93,13.95,232944.0
2024-04-08 15:40:00,13.95,13.95,13.9,13.9,367783.0,13.95,13.95,13.9,13.9,367783.0
2024-04-08 15:45:00,13.9,13.92,13.89,13.9,413192.0,13.9,13.92,13.89,13.9,413192.0
2024-04-08 15:50:00,13.89,13.89,13.84,13.88,1557919.0,13.89,13.89,13.84,13.88,1557919.0
2024-04-08 15:55:00,13.89,13.92,13.88,13.91,1206332.0,13.89,13.92,13.88,13.91,1206332.0
2024-04-09 09:30:00,13.96,14.04,13.93,14.03,368145.0,13.96,14.04,13.93,14.03,368145.0
2024-04-09 09:35:00,14.03,14.04,13.96,13.97,310806.0,14.03,14.04,13.96,13.97,310806.0
2024-04-09 09:40:00,13.98,14.01,13.94,13.96,213927.0,13.98,14.01,13.94,13.96,213927.0
2024-04-09 09:45:00,13.96,13.96,13.9,13.91,422094.0,13.96,13.96,13.9,13.91,422094.0
2024-04-09 09:50:00,13.91,13.94,13.9,13.91,311990.0,13.91,13.94,13.9,13.91,311990.0
2024-04-09 09:55:00,13.91,13.94,13.88,13.94,262626.0,13.91,13.94,13.88,13.94,262626.0
2024-04-09 10:00:00,13.94,13.94,13.9,13.94,320536.0,13.94,13.94,13.9,13.94,320536.0
2024-04-09 10:05:00,13.94,13.98,13.92,13.97,297311.0,13.94,13.98,13.92,13.97,297311.0
2024-04-09 10:10:00,13.97,14.0,13.95,13.99,292223.0,13.97,14.0,13.95,13.99,292223.0
2024-04-09 10:15:00,13.99,14.0,13.96,13.98,183193.0,13.99,14.0,13.96,13.98,183193.0
2024-04-09 10:20:00,13.97,14.01,13.96,14.0,325526.0,13.97,14.01,13.96,14.0,325526.0
2024-04-09 10:25:00,14.01,14.03,13.97,14.0,391929.0,14.01,14.03,13.97,14.0,391929.0
2024-04-09 10:30:00,14.0,14.01,13.94,13.98,391618.0,14.0,14.01,13.94,13.98,391618.0
2024-04-09 10:35:00,13.97,13.98,13.92,13.92,446344.0,13.97,13.98,13.92,13.92,446344.0
2024-04-09 10:40:00,13.93,13.94,13.89,13.92,424810.0,13.93,13.94,13.89,13.92,424810.0
2024-04-09 10:45:00,13.91,13.94,13.91,13.91,256075.0,13.91,13.94,13.91,13.91,256075.0
2024-04-09 10:50:00,13.92,13.93,13.88,13.89,292359.0,13.92,13.93,13.88,13.89,292359.0
2024-04-09 10:55:00,13.89,13.91,13.89,13.91,227472.0,13.89,13.91,13.89,13.91,227472.0
2024-04-09 11:00:00,13.91,13.93,13.89,13.9,224413.0,13.91,13.93,13.89,13.9,224413.0
2024-04-09 11:05:00,13.9,13.93,13.9,13.93,202302.0,13.9,13.93,13.9,13.93,202302.0
2024-04-09 11:10:00,13.93,13.95,13.92,13.94,204986.0,13.93,13.95,13.92,13.94,204986.0
2024-04-09 11:15:00,13.94,13.97,13.94,13.95,279135.0,13.94,13.97,13.94,13.95,279135.0
2024-04-09 11:20:00,13.96,13.97,13.94,13.95,244029.0,13.96,13.97,13.94,13.95,244029.0
2024-04-09 11:25:00,13.95,13.95,13.92,13.92,243222.0,13.95,13.95,13.92,13.92,243222.0
2024-04-09 11:30:00,13.93,13.94,13.92,13.94,246826.0,13.93,13.94,13.92,13.94,246826.0
2024-04-09 11:35:00,13.94,13.97,13.93,13.97,230325.0,13.94,13.97,13.93,13.97,230325.0
2024-04-09 11:40:00,13.97,13.98,13.95,13.96,299391.0,13.97,13.98,13.95,13.96,299391.0
2024-04-09 11:45:00,13.96,14.02,13.96,14.02,286965.0,13.96,14.02,13.96,14.02,286965.0
2024-04-09 11:50:00,14.02,14.03,13.99,14.0,255189.0,14.02,14.03,13.99,14.0,255189.0
2024-04-09 11:55:00,14.0,14.02,13.99,14.01,156248.0,14.0,14.02,13.99,14.01,156248.0
2024-04-09 12:00:00,14.02,14.05,14.0,14.04,240454.0,14.02,14.05,14.0,14.04,240454.0
2024-04-09 12:05:00,14.04,14.06,14.03,14.05,295876.0,14.04,14.06,14.03,14.05,295876.0
2024-04-09 12:10:00,14.06,14.07,14.03,14.06,501527.0,14.06,14.07,14.03,14.06,501527.0
2024-04-09 12:15:00,14.06,14.06,14.03,14.04,170082.0,14.06,14.06,14.03,14.04,170082.0
2024-04-09 12:20:00,14.04,14.05,14.03,14.03,237149.0,14.04,14.05,14.03,14.03,237149.0
2024-04-09 12:25:00,14.04,14.05,14.03,14.04,291645.0,14.04,14.05,14.03,14.04,291645.0
2024-04-09 12:30:00,14.04,14.06,14.03,14.06,226900.0,14.04,14.06,14.03,14.06,226900.0
2024-04-09 12:35:00,14.06,14.06,14.03,14.05,309344.0,14.06,14.06,14.03,14.05,309344.0
2024-04-09 12:40:00,14.04,14.05,14.02,14.03,229513.0,14.04,14.05,14.02,14.03,229513.0
2024-04-09 12:45:00,14.03,14.04,14.01,14.03,154301.0,14.03,14.04,14.01,14.03,154301.0
2024-04-09 12:50:00,14.02,14.04,14.0,14.02,186669.0,14.02,14.04,14.0,14.02,186669.0
2024-04-09 12:55:00,14.02,14.03,14.0,14.01,158528.0,14.02,14.03,14.0,14.01,158528.0
2024-04-09 13:00:00,14.01,14.02,14.0,14.02,171815.0,14.01,14.02,14.0,14.02,171815.0
2024-04-09 13:05:00,14.02,14.03,14.01,14.03,172414.0,14.02,14.03,14.01,14.03,172414.0
2024-04-09 13:10:00,14.03,14.04,14.02,14.03,172702.0,14.03,14.04,14.02,14.03,172702.0
2024-04-09 13:15:00,14.02,14.04,14.01,14.03,310901.0,14.02,14.04,14.01,14.03,310901.0
2024-04-09 13:20:00,14.04,14.06,14.03,14.04,147567.0,14.04,14.06,14.03,14.04,147567.0
2024-04-09 13:25:00,14.04,14.05,14.02,14.04,143681.0,14.04,14.05,14.02,14.04,143681.0
2024-04-09 13:30:00,14.04,14.05,14.03,14.04,98168.0,14.04,14.05,14.03,14.04,98168.0
2024-04-09 13:35:00,14.04,14.05,14.03,14.04,213949.0,14.04,14.05,14.03,14.04,213949.0
2024-04-09 13:40:00,14.04,14.05,14.02,14.02,235587.0,14.04,14.05,14.02,14.02,235587.0
2024-04-09 13:45:00,14.02,14.04,14.02,14.04,290965.0,14.02,14.04,14.02,14.04,290965.0
2024-04-09 13:50:00,14.04,14.05,14.03,14.04,210374.0,14.04,14.05,14.03,14.04,210374.0
2024-04-09 13:55:00,14.04,14.05,14.0,14.01,279662.0,14.04,14.05,14.0,14.01,279662.0
2024-04-09 14:00:00,14.0,14.01,13.98,13.99,326807.0,14.0,14.01,13.98,13.99,326807.0
2024-04-09 14:05:00,13.99,14.01,13.98,14.01,167350.0,13.99,14.01,13.98,14.01,167350.0
2024-04-09 14:10:00,14.01,14.01,13.99,14.0,405800.0,14.01,14.01,13.99,14.0,405800.0
2024-04-09 14:15:00,14.0,14.0,13.98,14.0,195824.0,14.0,14.0,13.98,14.0,195824.0
2024-04-09 14:20:00,14.0,14.02,13.97,13.98,218904.0,14.0,14.02,13.97,13.98,218904.0
2024-04-09 14:25:00,13.97,13.98,13.96,13.96,231750.0,13.97,13.98,13.96,13.96,231750.0
2024-04-09 14:30:00,13.96,13.98,13.96,13.96,133253.0,13.96,13.98,13.96,13.96,133253.0
2024-04-09 14:35:00,13.96,13.98,13.96,13.96,186583.0,13.96,13.98,13.96,13.96,186583.0
2024-04-09 14:40:00,13.96,13.98,13.96,13.96,474567.0,13.96,13.98,13.96,13.96,474567.0
2024-04-09 14:45:00,13.96,13.98,13.96,13.98,178567.0,13.96,13.98,13.96,13.98,178567.0
2024-04-09 14:50:00,13.97,14.0,13.97,13.98,349856.0,13.97,14.0,13.97,13.98,349856.0
2024-04-09 14:55:00,13.98,13.98,13.95,13.96,222585.0,13.98,13.98,13.95,13.96,222585.0
2024-04-09 15:00:00,13.96,13.96,13.93,13.94,243645.0,13.96,13.96,13.93,13.94,243645.0
2024-04-09 15:05:00,13.94,13.94,13.9,13.91,466769.0,13.94,13.94,13.9,13.91,466769.0
2024-04-09 15:10:00,13.92,13.93,13.9,13.91,485925.0,13.92,13.93,13.9,13.91,485925.0
2024-04-09 15:15:00,13.92,13.93,13.91,13.91,364606.0,13.92,13.93,13.91,13.91,364606.0
2024-04-09 15:20:00,13.92,13.95,13.91,13.94,493551.0,13.92,13.95,13.91,13.94,493551.0
2024-04-09 15:25:00,13.94,13.98,13.93,13.98,833703.0,13.94,13.98,13.93,13.98,833703.0
2024-04-09 15:30:00,13.98,13.99,13.96,13.98,658990.0,13.98,13.99,13.96,13.98,658990.0
2024-04-09 15:35:00,13.98,13.98,13.94,13.95,437745.0,13.98,13.98,13.94,13.95,437745.0
2024-04-09 15:40:00,13.95,13.96,13.94,13.95,509226.0,13.95,13.96,13.94,13.95,509226.0
2024-04-09 15:45:00,13.95,13.96,13.93,13.94,743820.0,13.95,13.96,13.93,13.94,743820.0
2024-04-09 15:50:00,13.93,13.94,13.9,13.92,818049.0,13.93,13.94,13.9,13.92,818049.0
2024-04-09 15:55:00,13.92,13.96,13.91,13.96,1489517.0,13.92,13.96,13.91,13.96,1489517.0
2024-04-10 09:30:00,14.01,14.07,13.86,14.01,1696020.0,14.01,14.07,13.86,14.01,1696020.0
2024-04-10 09:35:00,14.01,14.11,13.96,14.05,1113663.0,14.01,14.11,13.96,14.05,1113663.0
2024-04-10 09:40:00,14.05,14.06,13.93,13.97,920412.0,14.05,14.06,13.93,13.97,920412.0
2024-04-10 09:45:00,13.96,13.98,13.86,13.88,923515.0,13.96,13.98,13.86,13.88,923515.0
2024-04-10 09:50:00,13.88,13.95,13.85,13.93,703759.0,13.88,13.95,13.85,13.93,703759.0
2024-04-10 09:55:00,13.92,14.1,13.91,14.09,855337.0,13.92,14.1,13.91,14.09,855337.0
2024-04-10 10:00:00,14.09,14.13,14.04,14.12,993378.0,14.09,14.13,14.04,14.12,993378.0
2024-04-10 10:05:00,14.11,14.15,14.02,14.02,1165643.0,14.11,14.15,14.02,14.02,1165643.0
2024-04-10 10:10:00,14.02,14.08,13.91,13.95,609456.0,14.02,14.08,13.91,13.95,609456.0
2024-04-10 10:15:00,13.95,13.98,13.92,13.93,410436.0,13.95,13.98,13.92,13.93,410436.0
2024-04-10 10:20:00,13.93,14.03,13.92,14.02,416230.0,13.93,14.03,13.92,14.02,416230.0
2024-04-10 10:25:00,14.02,14.07,14.01,14.04,270715.0,14.02,14.07,14.01,14.04,270715.0
2024-04-10 10:30:00,14.04,14.08,14.0,14.04,338983.0,14.04,14.08,14.0,14.04,338983.0
2024-04-10 10:35:00,14.05,14.07,14.03,14.04,325882.0,14.05,14.07,14.03,14.04,325882.0
2024-04-10 10:40:00,14.04,14.05,13.99,14.0,447446.0,14.04,14.05,13.99,14.0,447446.0
2024-04-10 10:45:00,13.99,14.01,13.92,13.95,443859.0,13.99,14.01,13.92,13.95,443859.0
2024-04-10 10:50:00,13.95,13.99,13.9,13.91,772385.0,13.95,13.99,13.9,13.91,772385.0
2024-04-10 10:55:00,13.92,13.94,13.89,13.9,504633.0,13.92,13.94,13.89,13.9,504633.0
2024-04-10 11:00:00,13.89,13.9,13.83,13.87,684948.0,13.89,13.9,13.83,13.87,684948.0
2024-04-10 11:05:00,13.86,13.87,13.82,13.84,462095.0,13.86,13.87,13.82,13.84,462095.0
2024-04-10 11:10:00,13.84,13.87,13.82,13.85,345944.0,13.84,13.87,13.82,13.85,345944.0
2024-04-10 11:15:00,13.85,13.88,13.83,13.83,591877.0,13.85,13.88,13.83,13.83,591877.0
2024-04-10 11:20:00,13.84,13.86,13.82,13.84,408488.0,13.84,13.86,13.82,13.84,408488.0
2024-04-10 11:25:00,13.85,13.86,13.81,13.85,465196.0,13.85,13.86,13.81,13.85,465196.0
2024-04-10 11:30:00,13.86,13.88,13.84,13.87,472031.0,13.86,13.88,13.84,13.87,472031.0
2024-04-10 11:35:00,13.87,13.88,13.81,13.82,391324.0,13.87,13.88,13.81,13.82,391324.0
2024-04-10 11:40:00,13.82,13.82,13.8,13.81,276664.0,13.82,13.82,13.8,13.81,276664.0
2024-04-10 11:45:00,13.8,13.86,13.79,13.85,398126.0,13.8,13.86,13.79,13.85,398126.0
2024-04-10 11:50:00,13.84,13.86,13.81,13.82,245945.0,13.84,13.86,13.81,13.82,245945.0
2024-04-10 11:55:00,13.82,13.84,13.81,13.82,185852.0,13.82,13.84,13.81,13.82,185852.0
2024-04-10 12:00:00,13.83,13.83,13.76,13.78,327293.0,13.83,13.83,13.76,13.78,327293.0
2024-04-10 12:05:00,13.78,13.8,13.76,13.8,189605.0,13.78,13.8,13.76,13.8,189605.0
2024-04-10 12:10:00,13.8,13.8,13.74,13.75,424778.0,13.8,13.8,13.74,13.75,424778.0
2024-04-10 12:15:00,13.74,13.76,13.71,13.72,312929.0,13.74,13.76,13.71,13.72,312929.0
2024-04-10 12:20:00,13.72,13.73,13.66,13.69,867182.0,13.72,13.73,13.66,13.69,867182.0
2024-04-10 12:25:00,13.69,13.69,13.65,13.67,341262.0,13.69,13.69,13.65,13.67,341262.0
2024-04-10 12:30:00,13.66,13.69,13.66,13.69,343884.0,13.66,13.69,13.66,13.69,343884.0
2024-04-10 12:35:00,13.68,13.7,13.66,13.67,507388.0,13.68,13.7,13.66,13.67,507388.0
2024-04-10 12:40:00,13.68,13.73,13.67,13.71,377751.0,13.68,13.73,13.67,13.71,377751.0
2024-04-10 12:45:00,13.71,13.72,13.68,13.69,322204.0,13.71,13.72,13.68,13.69,322204.0
2024-04-10 12:50:00,13.69,13.71,13.67,13.69,381603.0,13.69,13.71,13.67,13.69,381603.0
2024-04-10 12:55:00,13.7,13.72,13.69,13.7,442541.0,13.7,13.72,13.69,13.7,442541.0
2024-04-10 13:00:00,13.7,13.71,13.65,13.66,414518.0,13.7,13.71,13.65,13.66,414518.0
2024-04-10 13:05:00,13.65,13.66,13.61,13.63,296443.0,13.65,13.66,13.61,13.63,296443.0
2024-04-10 13:10:00,13.63,13.65,13.62,13.63,256212.0,13.63,13.65,13.62,13.63,256212.0
2024-04-10 13:15:00,13.63,13.64,13.6,13.63,403429.0,13.63,13.64,13.6,13.63,403429.0
2024-04-10 13:20:00,13.63,13.66,13.62,13.66,413703.0,13.63,13.66,13.62,13.66,413703.0
2024-04-10 13:25:00,13.65,13.66,13.61,13.62,299213.0,13.65,13.66,13.61,13.62,299213.0
2024-04-10 13:30:00,13.61,13.62,13.51,13.54,984327.0,13.61,13.62,13.51,13.54,984327.0
2024-04-10 13:35:00,13.54,13.55,13.47,13.48,689482.0,13.54,13.55,13.47,13.48,689482.0
2024-04-10 13:40:00,13.49,13.5,13.43,13.44,756769.0,13.49,13.5,13.43,13.44,756769.0
2024-04-10 13:45:00,13.44,13.47,13.43,13.46,763151.0,13.44,13.47,13.43,13.46,763151.0
2024-04-10 13:50:00,13.45,13.45,13.41,13.43,473560.0,13.45,13.45,13.41,13.43,473560.0
2024-04-10 13:55:00,13.44,13.48,13.42,13.48,410086.0,13.44,13.48,13.42,13.48,410086.0
2024-04-10 14:00:00,13.48,13.5,13.43,13.43,455028.0,13.48,13.5,13.43,13.43,455028.0
2024-04-10 14:05:00,13.44,13.46,13.41,13.46,984774.0,13.44,13.46,13.41,13.46,984774.0
2024-04-10 14:10:00,13.46,13.46,13.38,13.4,663913.0,13.46,13.46,13.38,13.4,663913.0
2024-04-10 14:15:00,13.39,13.41,13.37,13.38,340111.0,13.39,13.41,13.37,13.38,340111.0
2024-04-10 14:20:00,13.38,13.39,13.33,13.34,599201.0,13.38,13.39,13.33,13.34,599201.0
2024-04-10 14:25:00,13.34,13.37,13.32,13.34,384811.0,13.34,13.37,13.32,13.34,384811.0
2024-04-10 14:30:00,13.34,13.38,13.33,13.36,322146.0,13.34,13.38,13.33,13.36,322146.0
2024-04-10 14:35:00,13.36,13.39,13.36,13.37,290810.0,13.36,13.39,13.36,13.37,290810.0
2024-04-10 14:40:00,13.37,13.43,13.37,13.4,315252.0,13.37,13.43,13.37,13.4,315252.0
2024-04-10 14:45:00,13.4,13.41,13.38,13.39,275547.0,13.4,13.41,13.38,13.39,275547.0
2024-04-10 14:50:00,13.38,13.41,13.37,13.4,267529.0,13.38,13.41,13.37,13.4,267529.0
2024-04-10 14:55:00,13.39,13.4,13.35,13.35,496480.0,13.39,13.4,13.35,13.35,496480.0
2024-04-10 15:00:00,13.35,13.37,13.33,13.35,606023.0,13.35,13.37,13.33,13.35,606023.0
2024-04-10 15:05:00,13.35,13.37,13.32,13.36,512275.0,13.35,13.37,13.32,13.36,512275.0
2024-04-10 15:10:00,13.36,13.39,13.35,13.39,307032.0,13.36,13.39,13.35,13.39,307032.0
2024-04-10 15:15:00,13.38,13.4,13.37,13.38,372372.0,13.38,13.4,13.37,13.38,372372.0
2024-04-10 15:20:00,13.39,13.41,13.38,13.4,500459.0,13.39,13.41,13.38,13.4,500459.0
2024-04-10 15:25:00,13.4,13.41,13.37,13.38,516493.0,13.4,13.41,13.37,13.38,516493.0
2024-04-10 15:30:00,13.38,13.38,13.3,13.33,850429.0,13.38,13.38,13.3,13.33,850429.0
2024-04-10 15:35:00,13.33,13.35,13.32,13.34,420397.0,13.33,13.35,13.32,13.34,420397.0
2024-04-10 15:40:00,13.34,13.37,13.33,13.36,665523.0,13.34,13.37,13.33,13.36,665523.0
2024-04-10 15:45:00,13.37,13.42,13.36,13.41,693588.0,13.37,13.42,13.36,13.41,693588.0
2024-04-10 15:50:00,13.4,13.44,13.37,13.44,1327859.0,13.4,13.44,13.37,13.44,1327859.0
2024-04-10 15:55:00,13.44,13.45,13.4,13.4,2048498.0,13.44,13.45,13.4,13.4,2048498.0
2024-04-11 09:30:00,13.44,13.44,13.3,13.39,954582.0,13.44,13.44,13.3,13.39,954582.0
2024-04-11 09:35:00,13.38,13.43,13.34,13.42,506402.0,13.38,13.43,13.34,13.42,506402.0
2024-04-11 09:40:00,13.41,13.49,13.38,13.47,416963.0,13.41,13.49,13.38,13.47,416963.0
2024-04-11 09:45:00,13.48,13.48,13.41,13.42,376299.0,13.48,13.48,13.41,13.42,376299.0
2024-04-11 09:50:00,13.42,13.5,13.41,13.49,366519.0,13.42,13.5,13.41,13.49,366519.0
2024-04-11 09:55:00,13.48,13.52,13.47,13.48,216598.0,13.48,13.52,13.47,13.48,216598.0
2024-04-11 10:00:00,13.49,13.5,13.43,13.45,251726.0,13.49,13.5,13.43,13.45,251726.0
2024-04-11 10:05:00,13.46,13.46,13.4,13.42,406778.0,13.46,13.46,13.4,13.42,406778.0
2024-04-11 10:10:00,13.42,13.43,13.4,13.43,286947.0,13.42,13.43,13.4,13.43,286947.0
2024-04-11 10:15:00,13.43,13.45,13.4,13.43,253242.0,13.43,13.45,13.4,13.43,253242.0
2024-04-11 10:20:00,13.43,13.48,13.43,13.47,221463.0,13.43,13.48,13.43,13.47,221463.0
2024-04-11 10:25:00,13.46,13.47,13.41,13.42,420817.0,13.46,13.47,13.41,13.42,420817.0
2024-04-11 10:30:00,13.42,13.46,13.41,13.45,236779.0,13.42,13.46,13.41,13.45,236779.0
2024-04-11 10:35:00,13.45,13.48,13.44,13.48,200927.0,13.45,13.48,13.44,13.48,200927.0
2024-04-11 10:40:00,13.47,13.48,13.45,13.47,214648.0,13.47,13.48,13.45,13.47,214648.0
2024-04-11 10:45:00,13.48,13.53,13.47,13.52,303813.0,13.48,13.53,13.47,13.52,303813.0
2024-04-11 10:50:00,13.52,13.53,13.49,13.51,183854.0,13.52,13.53,13.49,13.51,183854.0
2024-04-11 10:55:00,13.51,13.54,13.5,13.52,305330.0,13.51,13.54,13.5,13.52,305330.0
2024-04-11 11:00:00,13.52,13.57,13.51,13.55,349442.0,13.52,13.57,13.51,13.55,349442.0
2024-04-11 11:05:00,13.55,13.56,13.53,13.54,217341.0,13.55,13.56,13.53,13.54,217341.0
2024-04-11 11:10:00,13.54,13.6,13.53,13.6,348073.0,13.54,13.6,13.53,13.6,348073.0
2024-04-11 11:15:00,13.6,13.63,13.59,13.61,386605.0,13.6,13.63,13.59,13.61,386605.0
2024-04-11 11:20:00,13.62,13.62,13.6,13.61,216280.0,13.62,13.62,13.6,13.61,216280.0
2024-04-11 11:25:00,13.61,13.63,13.6,13.63,216606.0,13.61,13.63,13.6,13.63,216606.0
2024-04-11 11:30:00,13.63,13.67,13.62,13.65,359447.0,13.63,13.67,13.62,13.65,359447.0
2024-04-11 11:35:00,13.65,13.65,13.62,13.64,293170.0,13.65,13.65,13.62,13.64,293170.0
2024-04-11 11:40:00,13.64,13.66,13.62,13.63,384947.0,13.64,13.66,13.62,13.63,384947.0
2024-04-11 11:45:00,13.63,13.66,13.62,13.66,284285.0,13.63,13.66,13.62,13.66,284285.0
2024-04-11 11:50:00,13.66,13.67,13.64,13.66,375834.0,13.66,13.67,13.64,13.66,375834.0
2024-04-11 11:55:00,13.66,13.67,13.65,13.67,293362.0,13.66,13.67,13.65,13.67,293362.0
2024-04-11 12:00:00,13.67,13.68,13.65,13.65,199077.0,13.67,13.68,13.65,13.65,199077.0
2024-04-11 12:05:00,13.65,13.68,13.64,13.67,639040.0,13.65,13.68,13.64,13.67,639040.0
2024-04-11 12:10:00,13.67,13.69,13.66,13.69,191892.0,13.67,13.69,13.66,13.69,191892.0
2024-04-11 12:15:00,13.69,13.7,13.68,13.69,200323.0,13.69,13.7,13.68,13.69,200323.0
2024-04-11 12:20:00,13.69,13.72,13.69,13.7,405809.0,13.69,13.72,13.69,13.7,405809.0
2024-04-11 12:25:00,13.7,13.71,13.69,13.69,226297.0,13.7,13.71,13.69,13.69,226297.0
2024-04-11 12:30:00,13.7,13.7,13.68,13.69,156913.0,13.7,13.7,13.68,13.69,156913.0
2024-04-11 12:35:00,13.68,13.7,13.67,13.68,239134.0,13.68,13.7,13.67,13.68,239134.0
2024-04-11 12:40:00,13.68,13.68,13.66,13.67,74378.0,13.68,13.68,13.66,13.67,74378.0
2024-04-11 12:45:00,13.67,13.69,13.64,13.65,206208.0,13.67,13.69,13.64,13.65,206208.0
2024-04-11 12:50:00,13.65,13.66,13.64,13.65,101647.0,13.65,13.66,13.64,13.65,101647.0
2024-04-11 12:55:00,13.65,13.65,13.62,13.64,215719.0,13.65,13.65,13.62,13.64,215719.0
2024-04-11 13:00:00,13.64,13.66,13.61,13.66,369115.0,13.64,13.66,13.61,13.66,369115.0
2024-04-11 13:05:00,13.66,13.67,13.65,13.65,202784.0,13.66,13.67,13.65,13.65,202784.0
2024-04-11 13:10:00,13.66,13.69,13.65,13.67,156339.0,13.66,13.69,13.65,13.67,156339.0
2024-04-11 13:15:00,13.67,13.68,13.65,13.67,157991.0,13.67,13.68,13.65,13.67,157991.0
2024-04-11 13:20:00,13.67,13.68,13.63,13.63,273094.0,13.67,13.68,13.63,13.63,273094.0
2024-04-11 13:25:00,13.64,13.64,13.61,13.64,172406.0,13.64,13.64,13.61,13.64,172406.0
2024-04-11 13:30:00,13.63,13.64,13.62,13.64,117265.0,13.63,13.64,13.62,13.64,117265.0
2024-04-11 13:35:00,13.64,13.64,13.62,13.63,119250.0,13.64,13.64,13.62,13.63,119250.0
2024-04-11 13:40:00,13.62,13.63,13.59,13.6,207120.0,13.62,13.63,13.59,13.6,207120.0
2024-04-11 13:45:00,13.6,13.62,13.59,13.61,277257.0,13.6,13.62,13.59,13.61,277257.0
2024-04-11 13:50:00,13.61,13.62,13.6,13.61,75083.0,13.61,13.62,13.6,13.61,75083.0
2024-04-11 13:55:00,13.62,13.62,13.6,13.61,115835.0,13.62,13.62,13.6,13.61,115835.0
2024-04-11 14:00:00,13.61,13.63,13.6,13.61,76683.0,13.61,13.63,13.6,13.61,76683.0
2024-04-11 14:05:00,13.62,13.72,13.61,13.69,575175.0,13.62,13.72,13.61,13.69,575175.0
2024-04-11 14:10:00,13.68,13.69,13.63,13.64,374976.0,13.68,13.69,13.63,13.64,374976.0
2024-04-11 14:15:00,13.63,13.65,13.63,13.65,171575.0,13.63,13.65,13.63,13.65,171575.0
2024-04-11 14:20:00,13.65,13.68,13.63,13.65,597377.0,13.65,13.68,13.63,13.65,597377.0
2024-04-11 14:25:00,13.66,13.66,13.64,13.64,142657.0,13.66,13.66,13.64,13.64,142657.0
2024-04-11 14:30:00,13.64,13.66,13.63,13.65,188407.0,13.64,13.66,13.63,13.65,188407.0
2024-04-11 14:35:00,13.66,13.66,13.64,13.66,175780.0,13.66,13.66,13.64,13.66,175780.0
2024-04-11 14:40:00,13.66,13.66,13.63,13.63,118252.0,13.66,13.66,13.63,13.63,118252.0
2024-04-11 14:45:00,13.63,13.65,13.62,13.63,148086.0,13.63,13.65,13.62,13.63,148086.0
2024-04-11 14:50:00,13.63,13.64,13.61,13.62,101538.0,13.63,13.64,13.61,13.62,101538.0
2024-04-11 14:55:00,13.62,13.63,13.6,13.61,235772.0,13.62,13.63,13.6,13.61,235772.0
2024-04-11 15:00:00,13.61,13.62,13.6,13.61,102418.0,13.61,13.62,13.6,13.61,102418.0
2024-04-11 15:05:00,13.6,13.62,13.6,13.62,118640.0,13.6,13.62,13.6,13.62,118640.0
2024-04-11 15:10:00,13.62,13.62,13.6,13.6,131002.0,13.62,13.62,13.6,13.6,131002.0
2024-04-11 15:15:00,13.61,13.65,13.6,13.65,276321.0,13.61,13.65,13.6,13.65,276321.0
2024-04-11 15:20:00,13.65,13.66,13.63,13.65,577386.0,13.65,13.66,13.63,13.65,577386.0
2024-04-11 15:25:00,13.65,13.66,13.64,13.64,298495.0,13.65,13.66,13.64,13.64,298495.0
2024-04-11 15:30:00,13.64,13.65,13.6,13.62,638202.0,13.64,13.65,13.6,13.62,638202.0
2024-04-11 15:35:00,13.61,13.63,13.61,13.62,321251.0,13.61,13.63,13.61,13.62,321251.0
2024-04-11 15:40:00,13.62,13.65,13.61,13.64,416035.0,13.62,13.65,13.61,13.64,416035.0
2024-04-11 15:45:00,13.64,13.65,13.62,13.63,534352.0,13.64,13.65,13.62,13.63,534352.0
2024-04-11 15:50:00,13.63,13.64,13.61,13.62,851068.0,13.63,13.64,13.61,13.62,851068.0
2024-04-11 15:55:00,13.63,13.63,13.59,13.6,1407631.0,13.63,13.63,13.59,13.6,1407631.0
2024-04-12 09:30:00,13.22,13.29,13.18,13.27,1163826.0,13.22,13.29,13.18,13.27,1163826.0
2024-04-12 09:35:00,13.27,13.29,13.22,13.25,375000.0,13.27,13.29,13.22,13.25,375000.0
2024-04-12 09:40:00,13.25,13.3,13.23,13.26,296033.0,13.25,13.3,13.23,13.26,296033.0
2024-04-12 09:45:00,13.26,13.3,13.24,13.25,373813.0,13.26,13.3,13.24,13.25,373813.0
2024-04-12 09:50:00,13.25,13.27,13.18,13.18,718125.0,13.25,13.27,13.18,13.18,718125.0
2024-04-12 09:55:00,13.18,13.2,13.15,13.19,464736.0,13.18,13.2,13.15,13.19,464736.0
2024-04-12 10:00:00,13.2,13.2,13.11,13.12,554045.0,13.2,13.2,13.11,13.12,554045.0
2024-04-12 10:05:00,13.12,13.12,13.07,13.11,827787.0,13.12,13.12,13.07,13.11,827787.0
2024-04-12 10:10:00,13.1,13.15,13.1,13.13,419921.0,13.1,13.15,13.1,13.13,419921.0
2024-04-12 10:15:00,13.13,13.18,13.11,13.13,358783.0,13.13,13.18,13.11,13.13,358783.0
2024-04-12 10:20:00,13.13,13.16,13.13,13.13,356435.0,13.13,13.16,13.13,13.13,356435.0
2024-04-12 10:25:00,13.13,13.14,13.11,13.13,230899.0,13.13,13.14,13.11,13.13,230899.0
2024-04-12 10:30:00,13.13,13.18,13.12,13.18,450186.0,13.13,13.18,13.12,13.18,450186.0
2024-04-12 10:35:00,13.18,13.19,13.08,13.09,724055.0,13.18,13.19,13.08,13.09,724055.0
2024-04-12 10:40:00,13.09,13.15,13.09,13.15,319516.0,13.09,13.15,13.09,13.15,319516.0
2024-04-12 10:45:00,13.14,13.15,13.11,13.13,380408.0,13.14,13.15,13.11,13.13,380408.0
2024-04-12 10:50:00,13.13,13.15,13.11,13.13,225700.0,13.13,13.15,13.11,13.13,225700.0
2024-04-12 10:55:00,13.13,13.18,13.08,13.08,903898.0,13.13,13.18,13.08,13.08,903898.0
2024-04-12 11:00:00,13.09,13.09,13.05,13.07,573001.0,13.09,13.09,13.05,13.07,573001.0
2024-04-12 11:05:00,13.07,13.09,13.05,13.08,331933.0,13.07,13.09,13.05,13.08,331933.0
2024-04-12 11:10:00,13.09,13.11,13.07,13.1,538179.0,13.09,13.11,13.07,13.1,538179.0
2024-04-12 11:15:00,13.09,13.13,13.08,13.13,429075.0,13.09,13.13,13.08,13.13,429075.0
2024-04-12 11:20:00,13.12,13.17,13.12,13.16,320323.0,13.12,13.17,13.12,13.16,320323.0
2024-04-12 11:25:00,13.16,13.18,13.14,13.18,272052.0,13.16,13.18,13.14,13.18,272052.0
2024-04-12 11:30:00,13.17,13.18,13.15,13.16,282132.0,13.17,13.18,13.15,13.16,282132.0
2024-04-12 11:35:00,13.16,13.2,13.16,13.2,388332.0,13.16,13.2,13.16,13.2,388332.0
2024-04-12 11:40:00,13.2,13.22,13.19,13.21,293395.0,13.2,13.22,13.19,13.21,293395.0
2024-04-12 11:45:00,13.21,13.24,13.2,13.2,318966.0,13.21,13.24,13.2,13.2,318966.0
2024-04-12 11:50:00,13.21,13.22,13.15,13.15,416093.0,13.21,13.22,13.15,13.15,416093.0
2024-04-12 11:55:00,13.16,13.18,13.14,13.17,344329.0,13.16,13.18,13.14,13.17,344329.0
2024-04-12 12:00:00,13.16,13.17,13.14,13.15,279967.0,13.16,13.17,13.14,13.15,279967.0
2024-04-12 12:05:00,13.16,13.17,13.14,13.15,206091.0,13.16,13.17,13.14,13.15,206091.0
2024-04-12 12:10:00,13.15,13.18,13.15,13.17,220929.0,13.15,13.18,13.15,13.17,220929.0
2024-04-12 12:15:00,13.17,13.18,13.13,13.13,252005.0,13.17,13.18,13.13,13.13,252005.0
2024-04-12 12:20:00,13.13,13.16,13.13,13.14,225254.0,13.13,13.16,13.13,13.14,225254.0
2024-04-12 12:25:00,13.14,13.15,13.12,13.13,194220.0,13.14,13.15,13.12,13.13,194220.0
2024-04-12 12:30:00,13.12,13.13,13.1,13.11,198412.0,13.12,13.13,13.1,13.11,198412.0
2024-04-12 12:35:00,13.12,13.12,13.1,13.11,172701.0,13.12,13.12,13.1,13.11,172701.0
2024-04-12 12:40:00,13.11,13.13,13.09,13.09,343872.0,13.11,13.13,13.09,13.09,343872.0
2024-04-12 12:45:00,13.09,13.13,13.09,13.12,287660.0,13.09,13.13,13.09,13.12,287660.0
2024-04-12 12:50:00,13.12,13.15,13.11,13.12,596591.0,13.12,13.15,13.11,13.12,596591.0
2024-04-12 12:55:00,13.13,13.14,13.11,13.11,135754.0,13.13,13.14,13.11,13.11,135754.0
2024-04-12 13:00:00,13.12,13.12,13.09,13.09,235561.0,13.12,13.12,13.09,13.09,235561.0
2024-04-12 13:05:00,13.09,13.12,13.09,13.1,258593.0,13.09,13.12,13.09,13.1,258593.0
2024-04-12 13:10:00,13.1,13.11,13.09,13.11,148742.0,13.1,13.11,13.09,13.11,148742.0
2024-04-12 13:15:00,13.1,13.11,13.07,13.08,539071.0,13.1,13.11,13.07,13.08,539071.0
2024-04-12 13:20:00,13.08,13.09,13.05,13.07,320541.0,13.08,13.09,13.05,13.07,320541.0
2024-04-12 13:25:00,13.06,13.08,13.05,13.07,335491.0,13.06,13.08,13.05,13.07,335491.0
2024-04-12 13:30:00,13.07,13.07,13.02,13.03,612415.0,13.07,13.07,13.02,13.03,612415.0
2024-04-12 13:35:00,13.03,13.05,13.02,13.05,224204.0,13.03,13.05,13.02,13.05,224204.0
2024-04-12 13:40:00,13.04,13.08,13.04,13.07,210538.0,13.04,13.08,13.04,13.07,210538.0
2024-04-12 13:45:00,13.07,13.1,13.06,13.08,268861.0,13.07,13.1,13.06,13.08,268861.0
2024-04-12 13:50:00,13.08,13.1,13.07,13.08,202934.0,13.08,13.1,13.07,13.08,202934.0
2024-04-12 13:55:00,13.08,13.1,13.08,13.09,193096.0,13.08,13.1,13.08,13.09,193096.0
2024-04-12 14:00:00,13.08,13.1,13.08,13.09,356311.0,13.08,13.1,13.08,13.09,356311.0
2024-04-12 14:05:00,13.1,13.14,13.09,13.13,341373.0,13.1,13.14,13.09,13.13,341373.0
2024-04-12 14:10:00,13.13,13.15,13.12,13.14,329899.0,13.13,13.15,13.12,13.14,329899.0
2024-04-12 14:15:00,13.13,13.16,13.13,13.16,195902.0,13.13,13.16,13.13,13.16,195902.0
2024-04-12 14:20:00,13.16,13.18,13.14,13.14,306292.0,13.16,13.18,13.14,13.14,306292.0
2024-04-12 14:25:00,13.15,13.15,13.12,13.14,282759.0,13.15,13.15,13.12,13.14,282759.0
2024-04-12 14:30:00,13.13,13.14,13.11,13.13,316961.0,13.13,13.14,13.11,13.13,316961.0
2024-04-12 14:35:00,13.13,13.14,13.11,13.13,337583.0,13.13,13.14,13.11,13.13,337583.0
2024-04-12 14:40:00,13.12,13.14,13.11,13.12,205587.0,13.12,13.14,13.11,13.12,205587.0
2024-04-12 14:45:00,13.12,13.12,13.09,13.11,187858.0,13.12,13.12,13.09,13.11,187858.0
2024-04-12 14:50:00,13.11,13.12,13.1,13.11,104030.0,13.11,13.12,13.1,13.11,104030.0
2024-04-12 14:55:00,13.12,13.12,13.09,13.1,121928.0,13.12,13.12,13.09,13.1,121928.0
2024-04-12 15:00:00,13.1,13.11,13.08,13.09,359702.0,13.1,13.11,13.08,13.09,359702.0
2024-04-12 15:05:00,13.09,13.11,13.08,13.1,221059.0,13.09,13.11,13.08,13.1,221059.0
2024-04-12 15:10:00,13.1,13.11,13.09,13.1,205607.0,13.1,13.11,13.09,13.1,205607.0
2024-04-12 15:15:00,13.1,13.13,13.09,13.11,338985.0,13.1,13.13,13.09,13.11,338985.0
2024-04-12 15:20:00,13.12,13.13,13.11,13.12,296217.0,13.12,13.13,13.11,13.12,296217.0
2024-04-12 15:25:00,13.12,13.12,13.08,13.09,353009.0,13.12,13.12,13.08,13.09,353009.0
2024-04-12 15:30:00,13.09,13.09,13.06,13.06,286195.0,13.09,13.09,13.06,13.06,286195.0
2024-04-12 15:35:00,13.06,13.07,13.04,13.05,1100732.0,13.06,13.07,13.04,13.05,1100732.0
2024-04-12 15:40:00,13.05,13.1,13.05,13.1,472820.0,13.05,13.1,13.05,13.1,472820.0
2024-04-12 15:45:00,13.09,13.13,13.09,13.12,602752.0,13.09,13.13,13.09,13.12,602752.0
2024-04-12 15:50:00,13.13,13.2,13.12,13.18,1089829.0,13.13,13.2,13.12,13.18,1089829.0
2024-04-12 15:55:00,13.18,13.19,13.14,13.15,1582240.0,13.18,13.19,13.14,13.15,1582240.0
2024-04-15 09:30:00,13.28,13.47,13.26,13.46,1004750.0,13.28,13.47,13.26,13.46,1004750.0
2024-04-15 09:35:00,13.46,13.47,13.31,13.4,535108.0,13.46,13.47,13.31,13.4,535108.0
2024-04-15 09:40:00,13.39,13.42,13.36,13.41,360117.0,13.39,13.42,13.36,13.41,360117.0
2024-04-15 09:45:00,13.41,13.43,13.35,13.42,492580.0,13.41,13.43,13.35,13.42,492580.0
2024-04-15 09:50:00,13.43,13.43,13.37,13.41,389629.0,13.43,13.43,13.37,13.41,389629.0
2024-04-15 09:55:00,13.41,13.41,13.37,13.38,219541.0,13.41,13.41,13.37,13.38,219541.0
2024-04-15 10:00:00,13.38,13.39,13.34,13.38,231349.0,13.38,13.39,13.34,13.38,231349.0
2024-04-15 10:05:00,13.37,13.38,13.3,13.31,340580.0,13.37,13.38,13.3,13.31,340580.0
2024-04-15 10:10:00,13.31,13.31,13.27,13.29,247608.0,13.31,13.31,13.27,13.29,247608.0
2024-04-15 10:15:00,13.29,13.32,13.28,13.29,186371.0,13.29,13.32,13.28,13.29,186371.0
2024-04-15 10:20:00,13.29,13.3,13.26,13.27,209290.0,13.29,13.3,13.26,13.27,209290.0
2024-04-15 10:25:00,13.27,13.28,13.21,13.24,455607.0,13.27,13.28,13.21,13.24,455607.0
2024-04-15 10:30:00,13.23,13.27,13.21,13.25,220120.0,13.23,13.27,13.21,13.25,220120.0
2024-04-15 10:35:00,13.25,13.26,13.21,13.21,199546.0,13.25,13.26,13.21,13.21,199546.0
2024-04-15 10:40:00,13.22,13.23,13.2,13.21,178577.0,13.22,13.23,13.2,13.21,178577.0
2024-04-15 10:45:00,13.21,13.21,13.16,13.2,314154.0,13.21,13.21,13.16,13.2,314154.0
2024-04-15 10:50:00,13.2,13.2,13.12,13.14,340719.0,13.2,13.2,13.12,13.14,340719.0
2024-04-15 10:55:00,13.14,13.16,13.12,13.13,314547.0,13.14,13.16,13.12,13.13,314547.0
2024-04-15 11:00:00,13.13,13.14,13.1,13.13,225991.0,13.13,13.14,13.1,13.13,225991.0
2024-04-15 11:05:00,13.14,13.14,13.09,13.11,397935.0,13.14,13.14,13.09,13.11,397935.0
2024-04-15 11:10:00,13.11,13.12,13.1,13.1,154781.0,13.11,13.12,13.1,13.1,154781.0
2024-04-15 11:15:00,13.1,13.11,13.06,13.07,376315.0,13.1,13.11,13.06,13.07,376315.0
2024-04-15 11:20:00,13.07,13.07,13.02,13.04,271405.0,13.07,13.07,13.02,13.04,271405.0
2024-04-15 11:25:00,13.04,13.09,13.03,13.08,386023.0,13.04,13.09,13.03,13.08,386023.0
2024-04-15 11:30:00,13.08,13.09,13.06,13.08,226800.0,13.08,13.09,13.06,13.08,226800.0
2024-04-15 11:35:00,13.09,13.1,13.06,13.08,191418.0,13.09,13.1,13.06,13.08,191418.0
2024-04-15 11:40:00,13.08,13.09,13.06,13.07,130027.0,13.08,13.09,13.06,13.07,130027.0
2024-04-15 11:45:00,13.06,13.07,13.05,13.07,108407.0,13.06,13.07,13.05,13.07,108407.0
2024-04-15 11:50:00,13.07,13.11,13.06,13.09,290064.0,13.07,13.11,13.06,13.09,290064.0
2024-04-15 11:55:00,13.09,13.1,13.08,13.1,199218.0,13.09,13.1,13.08,13.1,199218.0
2024-04-15 12:00:00,13.1,13.11,13.08,13.09,214006.0,13.1,13.11,13.08,13.09,214006.0
2024-04-15 12:05:00,13.09,13.11,13.09,13.11,101878.0,13.09,13.11,13.09,13.11,101878.0
2024-04-15 12:10:00,13.1,13.12,13.1,13.11,154262.0,13.1,13.12,13.1,13.11,154262.0
2024-04-15 12:15:00,13.11,13.11,13.09,13.09,90714.0,13.11,13.11,13.09,13.09,90714.0
2024-04-15 12:20:00,13.09,13.11,13.05,13.06,323675.0,13.09,13.11,13.05,13.06,323675.0
2024-04-15 12:25:00,13.06,13.07,13.05,13.06,102052.0,13.06,13.07,13.05,13.06,102052.0
2024-04-15 12:30:00,13.05,13.06,13.04,13.05,190642.0,13.05,13.06,13.04,13.05,190642.0
2024-04-15 12:35:00,13.04,13.06,13.03,13.04,192802.0,13.04,13.06,13.03,13.04,192802.0
2024-04-15 12:40:00,13.04,13.05,13.03,13.03,122801.0,13.04,13.05,13.03,13.03,122801.0
2024-04-15 12:45:00,13.03,13.05,13.02,13.04,219792.0,13.03,13.05,13.02,13.04,219792.0
2024-04-15 12:50:00,13.03,13.04,13.03,13.04,71226.0,13.03,13.04,13.03,13.04,71226.0
2024-04-15 12:55:00,13.03,13.04,13.02,13.03,97462.0,13.03,13.04,13.02,13.03,97462.0
2024-04-15 13:00:00,13.02,13.03,13.0,13.01,400818.0,13.02,13.03,13.0,13.01,400818.0
2024-04-15 13:05:00,13.01,13.04,13.0,13.03,191940.0,13.01,13.04,13.0,13.03,191940.0
2024-04-15 13:10:00,13.04,13.04,13.01,13.02,171607.0,13.04,13.04,13.01,13.02,171607.0
2024-04-15 13:15:00,13.02,13.04,13.01,13.02,234396.0,13.02,13.04,13.01,13.02,234396.0
2024-04-15 13:20:00,13.01,13.02,12.96,12.98,814606.0,13.01,13.02,12.96,12.98,814606.0
2024-04-15 13:25:00,12.98,12.98,12.95,12.96,330848.0,12.98,12.98,12.95,12.96,330848.0
2024-04-15 13:30:00,12.96,12.98,12.92,12.96,432262.0,12.96,12.98,12.92,12.96,432262.0
2024-04-15 13:35:00,12.96,12.99,12.95,12.96,307577.0,12.96,12.99,12.95,12.96,307577.0
2024-04-15 13:40:00,12.95,12.99,12.95,12.97,151527.0,12.95,12.99,12.95,12.97,151527.0
2024-04-15 13:45:00,12.96,12.99,12.94,12.95,437118.0,12.96,12.99,12.94,12.95,437118.0
2024-04-15 13:50:00,12.95,12.98,12.92,12.96,370880.0,12.95,12.98,12.92,12.96,370880.0
2024-04-15 13:55:00,12.97,13.0,12.94,12.99,433004.0,12.97,13.0,12.94,12.99,433004.0
2024-04-15 14:00:00,13.0,13.0,12.96,13.0,228414.0,13.0,13.0,12.96,13.0,228414.0
2024-04-15 14:05:00,12.99,13.01,12.99,13.01,233430.0,12.99,13.01,12.99,13.01,233430.0
2024-04-15 14:10:00,13.01,13.02,12.98,12.99,169504.0,13.01,13.02,12.98,12.99,169504.0
2024-04-15 14:15:00,12.99,13.02,12.98,13.02,232702.0,12.99,13.02,12.98,13.02,232702.0
2024-04-15 14:20:00,13.02,13.02,12.99,13.0,295780.0,13.02,13.02,12.99,13.0,295780.0
2024-04-15 14:25:00,12.99,13.02,12.99,13.01,98881.0,12.99,13.02,12.99,13.01,98881.0
2024-04-15 14:30:00,13.0,13.04,12.99,13.03,260576.0,13.0,13.04,12.99,13.03,260576.0
2024-04-15 14:35:00,13.03,13.05,13.02,13.03,143899.0,13.03,13.05,13.02,13.03,143899.0
2024-04-15 14:40:00,13.03,13.03,13.0,13.01,109195.0,13.03,13.03,13.0,13.01,109195.0
2024-04-15 14:45:00,13.0,13.01,12.99,12.99,129119.0,13.0,13.01,12.99,12.99,129119.0
2024-04-15 14:50:00,13.0,13.0,12.97,13.0,308168.0,13.0,13.0,12.97,13.0,308168.0
2024-04-15 14:55:00,13.0,13.01,12.98,12.99,177334.0,13.0,13.01,12.98,12.99,177334.0
2024-04-15 15:00:00,12.99,12.99,12.94,12.95,296656.0,12.99,12.99,12.94,12.95,296656.0
2024-04-15 15:05:00,12.94,12.95,12.93,12.94,141168.0,12.94,12.95,12.93,12.94,141168.0
2024-04-15 15:10:00,12.95,12.97,12.94,12.96,305223.0,12.95,12.97,12.94,12.96,305223.0
2024-04-15 15:15:00,12.95,12.97,12.93,12.94,273908.0,12.95,12.97,12.93,12.94,273908.0
2024-04-15 15:20:00,12.94,12.98,12.93,12.96,355820.0,12.94,12.98,12.93,12.96,355820.0
2024-04-15 15:25:00,12.96,12.96,12.93,12.94,202631.0,12.96,12.96,12.93,12.94,202631.0
2024-04-15 15:30:00,12.93,12.95,12.92,12.92,463211.0,12.93,12.95,12.92,12.92,463211.0
2024-04-15 15:35:00,12.92,12.93,12.9,12.91,522878.0,12.92,12.93,12.9,12.91,522878.0
2024-04-15 15:40:00,12.92,12.92,12.9,12.91,367367.0,12.92,12.92,12.9,12.91,367367.0
2024-04-15 15:45:00,12.9,12.94,12.9,12.94,610610.0,12.9,12.94,12.9,12.94,610610.0
2024-04-15 15:50:00,12.94,12.94,12.92,12.94,834438.0,12.94,12.94,12.92,12.94,834438.0
2024-04-15 15:55:00,12.94,12.95,12.93,12.94,1150415.0,12.94,12.95,12.93,12.94,1150415.0
2024-04-16 09:30:00,12.96,13.03,12.93,12.96,700915.0,12.96,13.03,12.93,12.96,700915.0
2024-04-16 09:35:00,12.96,12.96,12.85,12.87,435012.0,12.96,12.96,12.85,12.87,435012.0
2024-04-16 09:40:00,12.86,12.87,12.81,12.84,309147.0,12.86,12.87,12.81,12.84,309147.0
2024-04-16 09:45:00,12.84,12.88,12.81,12.84,422115.0,12.84,12.88,12.81,12.84,422115.0
2024-04-16 09:50:00,12.83,12.85,12.8,12.81,245475.0,12.83,12.85,12.8,12.81,245475.0
2024-04-16 09:55:00,12.81,12.86,12.81,12.85,375567.0,12.81,12.86,12.81,12.85,375567.0
2024-04-16 10:00:00,12.85,12.9,12.83,12.9,355525.0,12.85,12.9,12.83,12.9,355525.0
2024-04-16 10:05:00,12.9,12.9,12.82,12.82,227800.0,12.9,12.9,12.82,12.82,227800.0
2024-04-16 10:10:00,12.82,12.87,12.82,12.86,489822.0,12.82,12.87,12.82,12.86,489822.0
2024-04-16 10:15:00,12.87,12.94,12.86,12.9,212394.0,12.87,12.94,12.86,12.9,212394.0
2024-04-16 10:20:00,12.9,12.91,12.85,12.88,291122.0,12.9,12.91,12.85,12.88,291122.0
2024-04-16 10:25:00,12.87,12.87,12.83,12.83,179735.0,12.87,12.87,12.83,12.83,179735.0
2024-04-16 10:30:00,12.84,12.85,12.72,12.76,648871.0,12.84,12.85,12.72,12.76,648871.0
2024-04-16 10:35:00,12.77,12.8,12.76,12.79,222720.0,12.77,12.8,12.76,12.79,222720.0
2024-04-16 10:40:00,12.79,12.85,12.78,12.83,360611.0,12.79,12.85,12.78,12.83,360611.0
2024-04-16 10:45:00,12.83,12.85,12.82,12.82,247230.0,12.83,12.85,12.82,12.82,247230.0
2024-04-16 10:50:00,12.82,12.83,12.79,12.79,178872.0,12.82,12.83,12.79,12.79,178872.0
2024-04-16 10:55:00,12.79,12.83,12.79,12.83,201659.0,12.79,12.83,12.79,12.83,201659.0
2024-04-16 11:00:00,12.83,12.87,12.82,12.86,309104.0,12.83,12.87,12.82,12.86,309104.0
2024-04-16 11:05:00,12.87,12.88,12.83,12.83,159410.0,12.87,12.88,12.83,12.83,159410.0
2024-04-16 11:10:00,12.84,12.88,12.83,12.88,331226.0,12.84,12.88,12.83,12.88,331226.0
2024-04-16 11:15:00,12.88,12.94,12.87,12.92,356165.0,12.88,12.94,12.87,12.92,356165.0
2024-04-16 11:20:00,12.92,12.94,12.91,12.94,411608.0,12.92,12.94,12.91,12.94,411608.0
2024-04-16 11:25:00,12.94,13.02,12.91,13.02,1100448.0,12.94,13.02,12.91,13.02,1100448.0
2024-04-16 11:30:00,13.02,13.04,12.95,12.97,750665.0,13.02,13.04,12.95,12.97,750665.0
2024-04-16 11:35:00,12.96,12.99,12.95,12.97,228744.0,12.96,12.99,12.95,12.97,228744.0
2024-04-16 11:40:00,12.97,13.01,12.96,13.01,235399.0,12.97,13.01,12.96,13.01,235399.0
2024-04-16 11:45:00,13.01,13.01,12.99,13.0,207792.0,13.01,13.01,12.99,13.0,207792.0
2024-04-16 11:50:00,13.0,13.07,13.0,13.07,221689.0,13.0,13.07,13.0,13.07,221689.0
2024-04-16 11:55:00,13.07,13.07,13.05,13.06,195356.0,13.07,13.07,13.05,13.06,195356.0
2024-04-16 12:00:00,13.05,13.06,13.01,13.02,248016.0,13.05,13.06,13.01,13.02,248016.0
2024-04-16 12:05:00,13.02,13.09,13.01,13.08,484241.0,13.02,13.09,13.01,13.08,484241.0
2024-04-16 12:10:00,13.08,13.08,13.04,13.06,215718.0,13.08,13.08,13.04,13.06,215718.0
2024-04-16 12:15:00,13.06,13.08,13.05,13.06,154758.0,13.06,13.08,13.05,13.06,154758.0
2024-04-16 12:20:00,13.06,13.06,13.04,13.06,158477.0,13.06,13.06,13.04,13.06,158477.0
2024-04-16 12:25:00,13.06,13.07,13.04,13.05,116283.0,13.06,13.07,13.04,13.05,116283.0
2024-04-16 12:30:00,13.04,13.11,13.04,13.09,218925.0,13.04,13.11,13.04,13.09,218925.0
2024-04-16 12:35:00,13.09,13.1,13.07,13.08,106286.0,13.09,13.1,13.07,13.08,106286.0
2024-04-16 12:40:00,13.09,13.1,13.07,13.07,168812.0,13.09,13.1,13.07,13.07,168812.0
2024-04-16 12:45:00,13.07,13.1,13.06,13.09,223593.0,13.07,13.1,13.06,13.09,223593.0
2024-04-16 12:50:00,13.1,13.11,13.08,13.1,128317.0,13.1,13.11,13.08,13.1,128317.0
2024-04-16 12:55:00,13.09,13.1,13.07,13.08,125432.0,13.09,13.1,13.07,13.08,125432.0
2024-04-16 13:00:00,13.07,13.08,13.05,13.05,172760.0,13.07,13.08,13.05,13.05,172760.0
2024-04-16 13:05:00,13.06,13.07,13.03,13.06,223671.0,13.06,13.07,13.03,13.06,223671.0
2024-04-16 13:10:00,13.05,13.09,13.04,13.09,168576.0,13.05,13.09,13.04,13.09,168576.0
2024-04-16 13:15:00,13.09,13.1,13.08,13.08,91810.0,13.09,13.1,13.08,13.08,91810.0
2024-04-16 13:20:00,13.09,13.09,13.06,13.07,174001.0,13.09,13.09,13.06,13.07,174001.0
2024-04-16 13:25:00,13.07,13.07,13.04,13.04,108448.0,13.07,13.07,13.04,13.04,108448.0
2024-04-16 13:30:00,13.04,13.05,12.97,13.01,400456.0,13.04,13.05,12.97,13.01,400456.0
2024-04-16 13:35:00,13.01,13.05,13.01,13.04,238967.0,13.01,13.05,13.01,13.04,238967.0
2024-04-16 13:40:00,13.04,13.08,13.04,13.05,174105.0,13.04,13.08,13.04,13.05,174105.0
2024-04-16 13:45:00,13.04,13.08,13.02,13.03,181452.0,13.04,13.08,13.02,13.03,181452.0
2024-04-16 13:50:00,13.02,13.05,13.0,13.04,106530.0,13.02,13.05,13.0,13.04,106530.0
2024-04-16 13:55:00,13.03,13.07,13.02,13.06,246555.0,13.03,13.07,13.02,13.06,246555.0
2024-04-16 14:00:00,13.06,13.07,13.03,13.06,155368.0,13.06,13.07,13.03,13.06,155368.0
2024-04-16 14:05:00,13.06,13.14,13.05,13.12,315012.0,13.06,13.14,13.05,13.12,315012.0
2024-04-16 14:10:00,13.12,13.13,13.08,13.08,234680.0,13.12,13.13,13.08,13.08,234680.0
2024-04-16 14:15:00,13.08,13.08,13.02,13.03,262297.0,13.08,13.08,13.02,13.03,262297.0
2024-04-16 14:20:00,13.02,13.03,13.0,13.02,213499.0,13.02,13.03,13.0,13.02,213499.0
2024-04-16 14:25:00,13.02,13.05,12.98,12.99,292181.0,13.02,13.05,12.98,12.99,292181.0
2024-04-16 14:30:00,12.99,13.04,12.98,13.03,219922.0,12.99,13.04,12.98,13.03,219922.0
2024-04-16 14:35:00,13.02,13.05,13.02,13.04,245895.0,13.02,13.05,13.02,13.04,245895.0
2024-04-16 14:40:00,13.04,13.06,13.02,13.04,165354.0,13.04,13.06,13.02,13.04,165354.0
2024-04-16 14:45:00,13.03,13.04,13.01,13.03,235330.0,13.03,13.04,13.01,13.03,235330.0
2024-04-16 14:50:00,13.03,13.06,13.02,13.05,137058.0,13.03,13.06,13.02,13.05,137058.0
2024-04-16 14:55:00,13.05,13.07,13.05,13.06,103722.0,13.05,13.07,13.05,13.06,103722.0
2024-04-16 15:00:00,13.07,13.08,13.03,13.04,271165.0,13.07,13.08,13.03,13.04,271165.0
2024-04-16 15:05:00,13.04,13.05,13.02,13.03,200982.0,13.04,13.05,13.02,13.03,200982.0
2024-04-16 15:10:00,13.03,13.05,13.01,13.03,233176.0,13.03,13.05,13.01,13.03,233176.0
2024-04-16 15:15:00,13.03,13.06,13.02,13.04,203520.0,13.03,13.06,13.02,13.04,203520.0
2024-04-16 15:20:00,13.05,13.06,13.04,13.05,153747.0,13.05,13.06,13.04,13.05,153747.0
2024-04-16 15:25:00,13.04,13.09,13.04,13.08,342567.0,13.04,13.09,13.04,13.08,342567.0
2024-04-16 15:30:00,13.09,13.09,13.06,13.07,325045.0,13.09,13.09,13.06,13.07,325045.0
2024-04-16 15:35:00,13.06,13.07,13.04,13.06,763585.0,13.06,13.07,13.04,13.06,763585.0
2024-04-16 15:40:00,13.06,13.06,13.02,13.04,493666.0,13.06,13.06,13.02,13.04,493666.0
2024-04-16 15:45:00,13.04,13.06,13.03,13.04,272429.0,13.04,13.06,13.03,13.04,272429.0
2024-04-16 15:50:00,13.04,13.07,13.03,13.04,658915.0,13.04,13.07,13.03,13.04,658915.0
2024-04-16 15:55:00,13.05,13.06,13.0,13.02,1088566.0,13.05,13.06,13.0,13.02,1088566.0
2024-04-17 09:30:00,13.45,13.58,13.43,13.5,1797705.0,13.45,13.58,13.43,13.5,1797705.0
2024-04-17 09:35:00,13.51,13.58,13.47,13.55,1124759.0,13.51,13.58,13.47,13.55,1124759.0
2024-04-17 09:40:00,13.55,13.69,13.5,13.69,1366837.0,13.55,13.69,13.5,13.69,1366837.0
2024-04-17 09:45:00,13.69,13.7,13.55,13.56,1103718.0,13.69,13.7,13.55,13.56,1103718.0
2024-04-17 09:50:00,13.55,13.67,13.55,13.66,1019694.0,13.55,13.67,13.55,13.66,1019694.0
2024-04-17 09:55:00,13.66,13.67,13.62,13.64,630875.0,13.66,13.67,13.62,13.64,630875.0
2024-04-17 10:00:00,13.63,13.64,13.51,13.54,839917.0,13.63,13.64,13.51,13.54,839917.0
2024-04-17 10:05:00,13.54,13.6,13.53,13.58,633108.0,13.54,13.6,13.53,13.58,633108.0
2024-04-17 10:10:00,13.58,13.6,13.53,13.53,581773.0,13.58,13.6,13.53,13.53,581773.0
2024-04-17 10:15:00,13.54,13.64,13.51,13.63,736777.0,13.54,13.64,13.51,13.63,736777.0
2024-04-17 10:20:00,13.64,13.65,13.58,13.63,521458.0,13.64,13.65,13.58,13.63,521458.0
2024-04-17 10:25:00,13.63,13.66,13.6,13.6,401616.0,13.63,13.66,13.6,13.6,401616.0
2024-04-17 10:30:00,13.6,13.61,13.55,13.57,487516.0,13.6,13.61,13.55,13.57,487516.0
2024-04-17 10:35:00,13.56,13.57,13.52,13.55,455910.0,13.56,13.57,13.52,13.55,455910.0
2024-04-17 10:40:00,13.54,13.55,13.51,13.53,411415.0,13.54,13.55,13.51,13.53,411415.0
2024-04-17 10:45:00,13.54,13.55,13.45,13.47,786716.0,13.54,13.55,13.45,13.47,786716.0
2024-04-17 10:50:00,13.48,13.51,13.45,13.48,743048.0,13.48,13.51,13.45,13.48,743048.0
2024-04-17 10:55:00,13.48,13.51,13.45,13.49,431981.0,13.48,13.51,13.45,13.49,431981.0
2024-04-17 11:00:00,13.49,13.55,13.48,13.53,415288.0,13.49,13.55,13.48,13.53,415288.0
2024-04-17 11:05:00,13.53,13.54,13.46,13.47,312117.0,13.53,13.54,13.46,13.47,312117.0
2024-04-17 11:10:00,13.46,13.47,13.43,13.43,347141.0,13.46,13.47,13.43,13.43,347141.0
2024-04-17 11:15:00,13.43,13.5,13.43,13.48,375439.0,13.43,13.5,13.43,13.48,375439.0
2024-04-17 11:20:00,13.47,13.5,13.47,13.49,275811.0,13.47,13.5,13.47,13.49,275811.0
2024-04-17 11:25:00,13.48,13.5,13.45,13.45,261003.0,13.48,13.5,13.45,13.45,261003.0
2024-04-17 11:30:00,13.46,13.46,13.38,13.42,848219.0,13.46,13.46,13.38,13.42,848219.0
2024-04-17 11:35:00,13.42,13.49,13.41,13.49,381969.0,13.42,13.49,13.41,13.49,381969.0
2024-04-17 11:40:00,13.49,13.52,13.48,13.5,257878.0,13.49,13.52,13.48,13.5,257878.0
2024-04-17 11:45:00,13.5,13.54,13.49,13.52,408024.0,13.5,13.54,13.49,13.52,408024.0
2024-04-17 11:50:00,13.53,13.57,13.52,13.56,329659.0,13.53,13.57,13.52,13.56,329659.0
2024-04-17 11:55:00,13.56,13.57,13.53,13.56,289857.0,13.56,13.57,13.53,13.56,289857.0
2024-04-17 12:00:00,13.56,13.56,13.5,13.54,448676.0,13.56,13.56,13.5,13.54,448676.0
2024-04-17 12:05:00,13.54,13.58,13.53,13.58,431265.0,13.54,13.58,13.53,13.58,431265.0
2024-04-17 12:10:00,13.58,13.65,13.58,13.65,393523.0,13.58,13.65,13.58,13.65,393523.0
2024-04-17 12:15:00,13.65,13.66,13.6,13.62,621346.0,13.65,13.66,13.6,13.62,621346.0
2024-04-17 12:20:00,13.62,13.62,13.55,13.58,425213.0,13.62,13.62,13.55,13.58,425213.0
2024-04-17 12:25:00,13.58,13.59,13.55,13.57,333017.0,13.58,13.59,13.55,13.57,333017.0
2024-04-17 12:30:00,13.57,13.6,13.56,13.6,239500.0,13.57,13.6,13.56,13.6,239500.0
2024-04-17 12:35:00,13.6,13.61,13.59,13.6,252615.0,13.6,13.61,13.59,13.6,252615.0
2024-04-17 12:40:00,13.6,13.63,13.57,13.58,295578.0,13.6,13.63,13.57,13.58,295578.0
2024-04-17 12:45:00,13.58,13.59,13.55,13.57,396176.0,13.58,13.59,13.55,13.57,396176.0
2024-04-17 12:50:00,13.57,13.62,13.55,13.62,355313.0,13.57,13.62,13.55,13.62,355313.0
2024-04-17 12:55:00,13.62,13.62,13.58,13.61,198692.0,13.62,13.62,13.58,13.61,198692.0
2024-04-17 13:00:00,13.61,13.62,13.59,13.61,366409.0,13.61,13.62,13.59,13.61,366409.0
2024-04-17 13:05:00,13.61,13.61,13.56,13.6,319420.0,13.61,13.61,13.56,13.6,319420.0
2024-04-17 13:10:00,13.6,13.61,13.59,13.61,172033.0,13.6,13.61,13.59,13.61,172033.0
2024-04-17 13:15:00,13.61,13.63,13.59,13.63,317327.0,13.61,13.63,13.59,13.63,317327.0
2024-04-17 13:20:00,13.63,13.65,13.61,13.62,351329.0,13.63,13.65,13.61,13.62,351329.0
2024-04-17 13:25:00,13.63,13.65,13.62,13.65,245339.0,13.63,13.65,13.62,13.65,245339.0
2024-04-17 13:30:00,13.64,13.68,13.64,13.68,433805.0,13.64,13.68,13.64,13.68,433805.0
2024-04-17 13:35:00,13.68,13.7,13.67,13.69,482183.0,13.68,13.7,13.67,13.69,482183.0
2024-04-17 13:40:00,13.69,13.69,13.66,13.68,266586.0,13.69,13.69,13.66,13.68,266586.0
2024-04-17 13:45:00,13.67,13.68,13.64,13.67,254125.0,13.67,13.68,13.64,13.67,254125.0
2024-04-17 13:50:00,13.67,13.68,13.63,13.66,291922.0,13.67,13.68,13.63,13.66,291922.0
2024-04-17 13:55:00,13.66,13.68,13.65,13.68,217221.0,13.66,13.68,13.65,13.68,217221.0
2024-04-17 14:00:00,13.68,13.69,13.66,13.69,209511.0,13.68,13.69,13.66,13.69,209511.0
2024-04-17 14:05:00,13.68,13.71,13.68,13.69,550231.0,13.68,13.71,13.68,13.69,550231.0
2024-04-17 14:10:00,13.69,13.69,13.64,13.65,344462.0,13.69,13.69,13.64,13.65,344462.0
2024-04-17 14:15:00,13.65,13.66,13.63,13.65,357942.0,13.65,13.66,13.63,13.65,357942.0
2024-04-17 14:20:00,13.65,13.65,13.61,13.64,277838.0,13.65,13.65,13.61,13.64,277838.0
2024-04-17 14:25:00,13.64,13.66,13.62,13.63,650072.0,13.64,13.66,13.62,13.63,650072.0
2024-04-17 14:30:00,13.63,13.63,13.6,13.61,144049.0,13.63,13.63,13.6,13.61,144049.0
2024-04-17 14:35:00,13.61,13.61,13.57,13.6,199327.0,13.61,13.61,13.57,13.6,199327.0
2024-04-17 14:40:00,13.61,13.66,13.59,13.66,412417.0,13.61,13.66,13.59,13.66,412417.0
2024-04-17 14:45:00,13.65,13.67,13.64,13.67,332004.0,13.65,13.67,13.64,13.67,332004.0
2024-04-17 14:50:00,13.66,13.67,13.61,13.62,453111.0,13.66,13.67,13.61,13.62,453111.0
2024-04-17 14:55:00,13.62,13.65,13.59,13.65,408336.0,13.62,13.65,13.59,13.65,408336.0
2024-04-17 15:00:00,13.65,13.66,13.64,13.66,343151.0,13.65,13.66,13.64,13.66,343151.0
2024-04-17 15:05:00,13.65,13.69,13.65,13.67,668774.0,13.65,13.69,13.65,13.67,668774.0
2024-04-17 15:10:00,13.68,13.68,13.65,13.68,574190.0,13.68,13.68,13.65,13.68,574190.0
2024-04-17 15:15:00,13.68,13.79,13.67,13.78,1079161.0,13.68,13.79,13.67,13.78,1079161.0
2024-04-17 15:20:00,13.79,13.83,13.78,13.82,1088444.0,13.79,13.83,13.78,13.82,1088444.0
2024-04-17 15:25:00,13.82,13.83,13.76,13.79,1384356.0,13.82,13.83,13.76,13.79,1384356.0
2024-04-17 15:30:00,13.79,13.85,13.77,13.84,1063416.0,13.79,13.85,13.77,13.84,1063416.0
2024-04-17 15:35:00,13.85,13.9,13.84,13.9,1215007.0,13.85,13.9,13.84,13.9,1215007.0
2024-04-17 15:40:00,13.9,13.92,13.87,13.9,1030574.0,13.9,13.92,13.87,13.9,1030574.0
2024-04-17 15:45:00,13.91,13.97,13.89,13.95,2102535.0,13.91,13.97,13.89,13.95,2102535.0
2024-04-17 15:50:00,13.96,13.96,13.91,13.93,2338567.0,13.96,13.96,13.91,13.93,2338567.0
2024-04-17 15:55:00,13.93,13.93,13.88,13.89,2981542.0,13.93,13.93,13.88,13.89,2981542.0
2024-04-18 09:30:00,14.04,14.32,13.96,14.26,1801463.0,14.04,14.32,13.96,14.26,1801463.0
2024-04-18 09:35:00,14.25,14.3,14.16,14.19,1244120.0,14.25,14.3,14.16,14.19,1244120.0
2024-04-18 09:40:00,14.19,14.23,14.1,14.11,1027794.0,14.19,14.23,14.1,14.11,1027794.0
2024-04-18 09:45:00,14.11,14.18,14.08,14.17,684930.0,14.11,14.18,14.08,14.17,684930.0
2024-04-18 09:50:00,14.17,14.21,14.03,14.08,650441.0,14.17,14.21,14.03,14.08,650441.0
2024-04-18 09:55:00,14.08,14.22,14.07,14.21,621820.0,14.08,14.22,14.07,14.21,621820.0
2024-04-18 10:00:00,14.21,14.21,14.1,14.12,516328.0,14.21,14.21,14.1,14.12,516328.0
2024-04-18 10:05:00,14.12,14.19,14.09,14.18,373781.0,14.12,14.19,14.09,14.18,373781.0
2024-04-18 10:10:00,14.18,14.21,14.15,14.21,633635.0,14.18,14.21,14.15,14.21,633635.0
2024-04-18 10:15:00,14.19,14.23,14.18,14.22,322095.0,14.19,14.23,14.18,14.22,322095.0
2024-04-18 10:20:00,14.21,14.23,14.15,14.16,251299.0,14.21,14.23,14.15,14.16,251299.0
2024-04-18 10:25:00,14.16,14.22,14.14,14.19,376629.0,14.16,14.22,14.14,14.19,376629.0
2024-04-18 10:30:00,14.19,14.24,14.14,14.18,398850.0,14.19,14.24,14.14,14.18,398850.0
2024-04-18 10:35:00,14.18,14.2,14.16,14.18,336094.0,14.18,14.2,14.16,14.18,336094.0
2024-04-18 10:40:00,14.18,14.23,14.17,14.21,280793.0,14.18,14.23,14.17,14.21,280793.0
2024-04-18 10:45:00,14.21,14.22,14.16,14.18,478181.0,14.21,14.22,14.16,14.18,478181.0
2024-04-18 10:50:00,14.18,14.22,14.16,14.21,335165.0,14.18,14.22,14.16,14.21,335165.0
2024-04-18 10:55:00,14.21,14.23,14.19,14.22,341183.0,14.21,14.23,14.19,14.22,341183.0
2024-04-18 11:00:00,14.21,14.23,14.18,14.2,356350.0,14.21,14.23,14.18,14.2,356350.0
2024-04-18 11:05:00,14.2,14.21,14.18,14.19,170528.0,14.2,14.21,14.18,14.19,170528.0
2024-04-18 11:10:00,14.19,14.26,14.18,14.26,454384.0,14.19,14.26,14.18,14.26,454384.0
2024-04-18 11:15:00,14.26,14.26,14.23,14.24,419946.0,14.26,14.26,14.23,14.24,419946.0
2024-04-18 11:20:00,14.25,14.26,14.22,14.24,277698.0,14.25,14.26,14.22,14.24,277698.0
2024-04-18 11:25:00,14.23,14.27,14.23,14.26,1028900.0,14.23,14.27,14.23,14.26,1028900.0
2024-04-18 11:30:00,14.26,14.26,14.2,14.25,503929.0,14.26,14.26,14.2,14.25,503929.0
2024-04-18 11:35:00,14.25,14.27,14.24,14.27,461205.0,14.25,14.27,14.24,14.27,461205.0
2024-04-18 11:40:00,14.26,14.29,14.24,14.29,347905.0,14.26,14.29,14.24,14.29,347905.0
2024-04-18 11:45:00,14.29,14.3,14.27,14.29,453768.0,14.29,14.3,14.27,14.29,453768.0
2024-04-18 11:50:00,14.28,14.29,14.25,14.25,381343.0,14.28,14.29,14.25,14.25,381343.0
2024-04-18 11:55:00,14.25,14.28,14.22,14.25,474181.0,14.25,14.28,14.22,14.25,474181.0
2024-04-18 12:00:00,14.26,14.28,14.24,14.25,317362.0,14.26,14.28,14.24,14.25,317362.0
2024-04-18 12:05:00,14.24,14.27,14.23,14.25,413626.0,14.24,14.27,14.23,14.25,413626.0
2024-04-18 12:10:00,14.25,14.28,14.24,14.28,263459.0,14.25,14.28,14.24,14.28,263459.0
2024-04-18 12:15:00,14.28,14.29,14.26,14.29,233795.0,14.28,14.29,14.26,14.29,233795.0
2024-04-18 12:20:00,14.28,14.3,14.28,14.29,238684.0,14.28,14.3,14.28,14.29,238684.0
2024-04-18 12:25:00,14.29,14.34,14.28,14.33,575721.0,14.29,14.34,14.28,14.33,575721.0
2024-04-18 12:30:00,14.33,14.33,14.25,14.26,357655.0,14.33,14.33,14.25,14.26,357655.0
2024-04-18 12:35:00,14.25,14.29,14.25,14.28,431747.0,14.25,14.29,14.25,14.28,431747.0
2024-04-18 12:40:00,14.28,14.28,14.24,14.25,276103.0,14.28,14.28,14.24,14.25,276103.0
2024-04-18 12:45:00,14.26,14.26,14.2,14.22,406112.0,14.26,14.26,14.2,14.22,406112.0
2024-04-18 12:50:00,14.21,14.22,14.17,14.18,356866.0,14.21,14.22,14.17,14.18,356866.0
2024-04-18 12:55:00,14.18,14.2,14.16,14.17,303706.0,14.18,14.2,14.16,14.17,303706.0
2024-04-18 13:00:00,14.17,14.17,14.14,14.14,238616.0,14.17,14.17,14.14,14.14,238616.0
2024-04-18 13:05:00,14.14,14.15,14.1,14.12,256780.0,14.14,14.15,14.1,14.12,256780.0
2024-04-18 13:10:00,14.12,14.13,14.1,14.13,263222.0,14.12,14.13,14.1,14.13,263222.0
2024-04-18 13:15:00,14.13,14.15,14.12,14.14,292135.0,14.13,14.15,14.12,14.14,292135.0
2024-04-18 13:20:00,14.14,14.15,14.1,14.1,186034.0,14.14,14.15,14.1,14.1,186034.0
2024-04-18 13:25:00,14.11,14.15,14.1,14.14,179855.0,14.11,14.15,14.1,14.14,179855.0
2024-04-18 13:30:00,14.15,14.15,14.11,14.11,131489.0,14.15,14.15,14.11,14.11,131489.0
2024-04-18 13:35:00,14.11,14.12,14.04,14.04,303094.0,14.11,14.12,14.04,14.04,303094.0
2024-04-18 13:40:00,14.05,14.06,14.03,14.06,284127.0,14.05,14.06,14.03,14.06,284127.0
2024-04-18 13:45:00,14.05,14.08,14.04,14.05,293989.0,14.05,14.08,14.04,14.05,293989.0
2024-04-18 13:50:00,14.06,14.06,14.02,14.04,280898.0,14.06,14.06,14.02,14.04,280898.0
2024-04-18 13:55:00,14.04,14.08,14.03,14.08,226427.0,14.04,14.08,14.03,14.08,226427.0
2024-04-18 14:00:00,14.08,14.08,14.03,14.04,179597.0,14.08,14.08,14.03,14.04,179597.0
2024-04-18 14:05:00,14.04,14.05,14.03,14.05,154123.0,14.04,14.05,14.03,14.05,154123.0
2024-04-18 14:10:00,14.04,14.07,14.03,14.06,247228.0,14.04,14.07,14.03,14.06,247228.0
2024-04-18 14:15:00,14.06,14.1,14.05,14.1,109191.0,14.06,14.1,14.05,14.1,109191.0
2024-04-18 14:20:00,14.1,14.12,14.08,14.11,254648.0,14.1,14.12,14.08,14.11,254648.0
2024-04-18 14:25:00,14.11,14.12,14.06,14.08,277693.0,14.11,14.12,14.06,14.08,277693.0
2024-04-18 14:30:00,14.08,14.08,14.05,14.05,281171.0,14.08,14.08,14.05,14.05,281171.0
2024-04-18 14:35:00,14.06,14.08,14.04,14.08,210947.0,14.06,14.08,14.04,14.08,210947.0
2024-04-18 14:40:00,14.08,14.12,14.06,14.12,272697.0,14.08,14.12,14.06,14.12,272697.0
2024-04-18 14:45:00,14.12,14.12,14.09,14.1,217350.0,14.12,14.12,14.09,14.1,217350.0
2024-04-18 14:50:00,14.1,14.1,14.06,14.08,198342.0,14.1,14.1,14.06,14.08,198342.0
2024-04-18 14:55:00,14.07,14.08,14.06,14.07,133928.0,14.07,14.08,14.06,14.07,133928.0
2024-04-18 15:00:00,14.07,14.09,14.06,14.08,272079.0,14.07,14.09,14.06,14.08,272079.0
2024-04-18 15:05:00,14.09,14.1,14.06,14.07,222774.0,14.09,14.1,14.06,14.07,222774.0
2024-04-18 15:10:00,14.07,14.07,14.04,14.06,252796.0,14.07,14.07,14.04,14.06,252796.0
2024-04-18 15:15:00,14.06,14.06,14.03,14.06,185685.0,14.06,14.06,14.03,14.06,185685.0
2024-04-18 15:20:00,14.06,14.06,14.03,14.05,257741.0,14.06,14.06,14.03,14.05,257741.0
2024-04-18 15:25:00,14.06,14.06,14.04,14.04,169580.0,14.06,14.06,14.04,14.04,169580.0
2024-04-18 15:30:00,14.04,14.06,14.04,14.04,233547.0,14.04,14.06,14.04,14.04,233547.0
2024-04-18 15:35:00,14.05,14.06,14.03,14.04,307727.0,14.05,14.06,14.03,14.04,307727.0
2024-04-18 15:40:00,14.04,14.07,14.04,14.06,263980.0,14.04,14.07,14.04,14.06,263980.0
2024-04-18 15:45:00,14.07,14.1,14.06,14.09,706746.0,14.07,14.1,14.06,14.09,706746.0
2024-04-18 15:50:00,14.1,14.13,14.06,14.06,911973.0,14.1,14.13,14.06,14.06,911973.0
2024-04-18 15:55:00,14.07,14.07,14.01,14.02,1531982.0,14.07,14.07,14.01,14.02,1531982.0
2024-04-19 09:30:00,13.89,14.15,13.86,14.15,1237429.0,13.89,14.15,13.86,14.15,1237429.0
2024-04-19 09:35:00,14.15,14.2,14.1,14.19,521633.0,14.15,14.2,14.1,14.19,521633.0
2024-04-19 09:40:00,14.2,14.22,14.16,14.21,518302.0,14.2,14.22,14.16,14.21,518302.0
2024-04-19 09:45:00,14.21,14.27,14.17,14.18,552490.0,14.21,14.27,14.17,14.18,552490.0
2024-04-19 09:50:00,14.18,14.24,14.17,14.21,369071.0,14.18,14.24,14.17,14.21,369071.0
2024-04-19 09:55:00,14.21,14.23,14.18,14.21,355947.0,14.21,14.23,14.18,14.21,355947.0
2024-04-19 10:00:00,14.21,14.24,14.19,14.24,383663.0,14.21,14.24,14.19,14.24,383663.0
2024-04-19 10:05:00,14.24,14.26,14.22,14.25,277713.0,14.24,14.26,14.22,14.25,277713.0
2024-04-19 10:10:00,14.25,14.26,14.2,14.24,236573.0,14.25,14.26,14.2,14.24,236573.0
2024-04-19 10:15:00,14.24,14.24,14.2,14.23,264794.0,14.24,14.24,14.2,14.23,264794.0
2024-04-19 10:20:00,14.23,14.25,14.19,14.2,310039.0,14.23,14.25,14.19,14.2,310039.0
2024-04-19 10:25:00,14.2,14.22,14.16,14.21,249895.0,14.2,14.22,14.16,14.21,249895.0
2024-04-19 10:30:00,14.21,14.22,14.17,14.18,280874.0,14.21,14.22,14.17,14.18,280874.0
2024-04-19 10:35:00,14.17,14.18,14.1,14.11,320635.0,14.17,14.18,14.1,14.11,320635.0
2024-04-19 10:40:00,14.1,14.12,14.08,14.11,662239.0,14.1,14.12,14.08,14.11,662239.0
2024-04-19 10:45:00,14.11,14.17,14.1,14.17,319630.0,14.11,14.17,14.1,14.17,319630.0
2024-04-19 10:50:00,14.17,14.22,14.16,14.21,280642.0,14.17,14.22,14.16,14.21,280642.0
2024-04-19 10:55:00,14.21,14.21,14.17,14.18,376939.0,14.21,14.21,14.17,14.18,376939.0
2024-04-19 11:00:00,14.17,14.21,14.16,14.2,340159.0,14.17,14.21,14.16,14.2,340159.0
2024-04-19 11:05:00,14.2,14.26,14.18,14.26,363243.0,14.2,14.26,14.18,14.26,363243.0
2024-04-19 11:10:00,14.26,14.28,14.23,14.24,404355.0,14.26,14.28,14.23,14.24,404355.0
2024-04-19 11:15:00,14.24,14.27,14.22,14.25,215194.0,14.24,14.27,14.22,14.25,215194.0
2024-04-19 11:20:00,14.25,14.26,14.23,14.24,238747.0,14.25,14.26,14.23,14.24,238747.0
2024-04-19 11:25:00,14.24,14.25,14.23,14.25,176910.0,14.24,14.25,14.23,14.25,176910.0
2024-04-19 11:30:00,14.24,14.25,14.21,14.22,180575.0,14.24,14.25,14.21,14.22,180575.0
2024-04-19 11:35:00,14.23,14.24,14.19,14.24,359000.0,14.23,14.24,14.19,14.24,359000.0
2024-04-19 11:40:00,14.24,14.25,14.21,14.23,226202.0,14.24,14.25,14.21,14.23,226202.0
2024-04-19 11:45:00,14.23,14.25,14.21,14.23,159391.0,14.23,14.25,14.21,14.23,159391.0
2024-04-19 11:50:00,14.24,14.25,14.22,14.24,136959.0,14.24,14.25,14.22,14.24,136959.0
2024-04-19 11:55:00,14.23,14.24,14.21,14.22,197688.0,14.23,14.24,14.21,14.22,197688.0
2024-04-19 12:00:00,14.22,14.24,14.21,14.21,230770.0,14.22,14.24,14.21,14.21,230770.0
2024-04-19 12:05:00,14.22,14.22,14.19,14.2,169124.0,14.22,14.22,14.19,14.2,169124.0
2024-04-19 12:10:00,14.2,14.2,14.17,14.17,305257.0,14.2,14.2,14.17,14.17,305257.0
2024-04-19 12:15:00,14.18,14.19,14.14,14.15,279658.0,14.18,14.19,14.14,14.15,279658.0
2024-04-19 12:20:00,14.14,14.16,14.12,14.13,281846.0,14.14,14.16,14.12,14.13,281846.0
2024-04-19 12:25:00,14.14,14.14,14.08,14.1,387200.0,14.14,14.14,14.08,14.1,387200.0
2024-04-19 12:30:00,14.1,14.13,14.09,14.11,288963.0,14.1,14.13,14.09,14.11,288963.0
2024-04-19 12:35:00,14.11,14.11,14.08,14.08,227460.0,14.11,14.11,14.08,14.08,227460.0
2024-04-19 12:40:00,14.08,14.11,14.08,14.11,293371.0,14.08,14.11,14.08,14.11,293371.0
2024-04-19 12:45:00,14.11,14.14,14.1,14.12,173276.0,14.11,14.14,14.1,14.12,173276.0
2024-04-19 12:50:00,14.12,14.15,14.1,14.1,264994.0,14.12,14.15,14.1,14.1,264994.0
2024-04-19 12:55:00,14.1,14.12,14.1,14.12,119931.0,14.1,14.12,14.1,14.12,119931.0
2024-04-19 13:00:00,14.12,14.14,14.12,14.14,203123.0,14.12,14.14,14.12,14.14,203123.0
2024-04-19 13:05:00,14.13,14.17,14.13,14.17,197451.0,14.13,14.17,14.13,14.17,197451.0
2024-04-19 13:10:00,14.17,14.18,14.14,14.15,287843.0,14.17,14.18,14.14,14.15,287843.0
2024-04-19 13:15:00,14.16,14.18,14.14,14.18,162476.0,14.16,14.18,14.14,14.18,162476.0
2024-04-19 13:20:00,14.18,14.19,14.16,14.18,125391.0,14.18,14.19,14.16,14.18,125391.0
2024-04-19 13:25:00,14.19,14.19,14.15,14.16,121840.0,14.19,14.19,14.15,14.16,121840.0
2024-04-19 13:30:00,14.15,14.16,14.14,14.15,114058.0,14.15,14.16,14.14,14.15,114058.0
2024-04-19 13:35:00,14.15,14.17,14.13,14.15,140093.0,14.15,14.17,14.13,14.15,140093.0
2024-04-19 13:40:00,14.14,14.16,14.13,14.16,110177.0,14.14,14.16,14.13,14.16,110177.0
2024-04-19 13:45:00,14.16,14.18,14.15,14.17,109691.0,14.16,14.18,14.15,14.17,109691.0
2024-04-19 13:50:00,14.18,14.2,14.17,14.19,287841.0,14.18,14.2,14.17,14.19,287841.0
2024-04-19 13:55:00,14.19,14.19,14.13,14.14,307153.0,14.19,14.19,14.13,14.14,307153.0
2024-04-19 14:00:00,14.14,14.14,14.1,14.13,258529.0,14.14,14.14,14.1,14.13,258529.0
2024-04-19 14:05:00,14.14,14.16,14.12,14.15,259021.0,14.14,14.16,14.12,14.15,259021.0
2024-04-19 14:10:00,14.15,14.16,14.13,14.14,227180.0,14.15,14.16,14.13,14.14,227180.0
2024-04-19 14:15:00,14.15,14.15,14.12,14.13,88743.0,14.15,14.15,14.12,14.13,88743.0
2024-04-19 14:20:00,14.13,14.13,14.11,14.11,310731.0,14.13,14.13,14.11,14.11,310731.0
2024-04-19 14:25:00,14.12,14.13,14.08,14.09,285337.0,14.12,14.13,14.08,14.09,285337.0
2024-04-19 14:30:00,14.09,14.11,14.08,14.11,248427.0,14.09,14.11,14.08,14.11,248427.0
2024-04-19 14:35:00,14.11,14.11,14.07,14.07,232777.0,14.11,14.11,14.07,14.07,232777.0
2024-04-19 14:40:00,14.07,14.09,14.06,14.07,247415.0,14.07,14.09,14.06,14.07,247415.0
2024-04-19 14:45:00,14.07,14.11,14.06,14.1,269242.0,14.07,14.11,14.06,14.1,269242.0
2024-04-19 14:50:00,14.1,14.11,14.07,14.07,314169.0,14.1,14.11,14.07,14.07,314169.0
2024-04-19 14:55:00,14.07,14.11,14.07,14.11,267035.0,14.07,14.11,14.07,14.11,267035.0
2024-04-19 15:00:00,14.11,14.12,14.08,14.11,268208.0,14.11,14.12,14.08,14.11,268208.0
2024-04-19 15:05:00,14.1,14.11,14.08,14.09,216894.0,14.1,14.11,14.08,14.09,216894.0
2024-04-19 15:10:00,14.1,14.13,14.08,14.12,174674.0,14.1,14.13,14.08,14.12,174674.0
2024-04-19 15:15:00,14.12,14.13,14.1,14.13,201589.0,14.12,14.13,14.1,14.13,201589.0
2024-04-19 15:20:00,14.13,14.14,14.1,14.11,200400.0,14.13,14.14,14.1,14.11,200400.0
2024-04-19 15:25:00,14.11,14.13,14.1,14.12,220906.0,14.11,14.13,14.1,14.12,220906.0
2024-04-19 15:30:00,14.11,14.13,14.1,14.11,197725.0,14.11,14.13,14.1,14.11,197725.0
2024-04-19 15:35:00,14.12,14.13,14.08,14.1,342476.0,14.12,14.13,14.08,14.1,342476.0
2024-04-19 15:40:00,14.1,14.1,14.07,14.09,308003.0,14.1,14.1,14.07,14.09,308003.0
2024-04-19 15:45:00,14.09,14.11,14.05,14.11,648212.0,14.09,14.11,14.05,14.11,648212.0
2024-04-19 15:50:00,14.11,14.11,14.08,14.1,1005789.0,14.11,14.11,14.08,14.1,1005789.0
2024-04-19 15:55:00,14.11,14.13,14.1,14.1,1498667.0,14.11,14.13,14.1,14.1,1498667.0
2024-04-22 09:30:00,14.28,14.34,14.21,14.27,1055987.0,14.28,14.34,14.21,14.27,1055987.0
2024-04-22 09:35:00,14.27,14.28,14.2,14.23,538028.0,14.27,14.28,14.2,14.23,538028.0
2024-04-22 09:40:00,14.23,14.31,14.18,14.31,592290.0,14.23,14.31,14.18,14.31,592290.0
2024-04-22 09:45:00,14.31,14.39,14.3,14.39,580536.0,14.31,14.39,14.3,14.39,580536.0
2024-04-22 09:50:00,14.39,14.44,14.37,14.41,404343.0,14.39,14.44,14.37,14.41,404343.0
2024-04-22 09:55:00,14.41,14.41,14.37,14.4,149193.0,14.41,14.41,14.37,14.4,149193.0
2024-04-22 10:00:00,14.4,14.4,14.33,14.4,367472.0,14.4,14.4,14.33,14.4,367472.0
2024-04-22 10:05:00,14.4,14.4,14.35,14.4,283960.0,14.4,14.4,14.35,14.4,283960.0
2024-04-22 10:10:00,14.4,14.41,14.36,14.39,244583.0,14.4,14.41,14.36,14.39,244583.0
2024-04-22 10:15:00,14.39,14.4,14.35,14.38,267728.0,14.39,14.4,14.35,14.38,267728.0
2024-04-22 10:20:00,14.38,14.38,14.31,14.33,311186.0,14.38,14.38,14.31,14.33,311186.0
2024-04-22 10:25:00,14.33,14.33,14.28,14.31,214004.0,14.33,14.33,14.28,14.31,214004.0
2024-04-22 10:30:00,14.31,14.32,14.27,14.3,300967.0,14.31,14.32,14.27,14.3,300967.0
2024-04-22 10:35:00,14.31,14.36,14.3,14.35,323337.0,14.31,14.36,14.3,14.35,323337.0
2024-04-22 10:40:00,14.35,14.35,14.31,14.35,187473.0,14.35,14.35,14.31,14.35,187473.0
2024-04-22 10:45:00,14.35,14.36,14.32,14.32,192551.0,14.35,14.36,14.32,14.32,192551.0
2024-04-22 10:50:00,14.32,14.33,14.27,14.28,339033.0,14.32,14.33,14.27,14.28,339033.0
2024-04-22 10:55:00,14.28,14.28,14.25,14.26,225665.0,14.28,14.28,14.25,14.26,225665.0
2024-04-22 11:00:00,14.27,14.28,14.22,14.28,404084.0,14.27,14.28,14.22,14.28,404084.0
2024-04-22 11:05:00,14.28,14.28,14.26,14.27,224291.0,14.28,14.28,14.26,14.27,224291.0
2024-04-22 11:10:00,14.27,14.32,14.26,14.3,293682.0,14.27,14.32,14.26,14.3,293682.0
2024-04-22 11:15:00,14.3,14.32,14.27,14.28,259683.0,14.3,14.32,14.27,14.28,259683.0
2024-04-22 11:20:00,14.28,14.3,14.27,14.3,149727.0,14.28,14.3,14.27,14.3,149727.0
2024-04-22 11:25:00,14.31,14.33,14.29,14.32,226299.0,14.31,14.33,14.29,14.32,226299.0
2024-04-22 11:30:00,14.33,14.36,14.32,14.34,141048.0,14.33,14.36,14.32,14.34,141048.0
2024-04-22 11:35:00,14.35,14.38,14.35,14.35,154324.0,14.35,14.38,14.35,14.35,154324.0
2024-04-22 11:40:00,14.36,14.36,14.33,14.34,189068.0,14.36,14.36,14.33,14.34,189068.0
2024-04-22 11:45:00,14.34,14.37,14.34,14.37,107651.0,14.34,14.37,14.34,14.37,107651.0
2024-04-22 11:50:00,14.37,14.4,14.36,14.39,100980.0,14.37,14.4,14.36,14.39,100980.0
2024-04-22 11:55:00,14.4,14.4,14.37,14.4,119240.0,14.4,14.4,14.37,14.4,119240.0
2024-04-22 12:00:00,14.4,14.41,14.39,14.4,153789.0,14.4,14.41,14.39,14.4,153789.0
2024-04-22 12:05:00,14.4,14.45,14.38,14.44,300228.0,14.4,14.45,14.38,14.44,300228.0
2024-04-22 12:10:00,14.44,14.45,14.42,14.44,189285.0,14.44,14.45,14.42,14.44,189285.0
2024-04-22 12:15:00,14.44,14.45,14.41,14.44,249143.0,14.44,14.45,14.41,14.44,249143.0
2024-04-22 12:20:00,14.44,14.48,14.43,14.45,276727.0,14.44,14.48,14.43,14.45,276727.0
2024-04-22 12:25:00,14.46,14.47,14.44,14.46,199704.0,14.46,14.47,14.44,14.46,199704.0
2024-04-22 12:30:00,14.47,14.49,14.45,14.48,272858.0,14.47,14.49,14.45,14.48,272858.0
2024-04-22 12:35:00,14.47,14.48,14.45,14.46,207872.0,14.47,14.48,14.45,14.46,207872.0
2024-04-22 12:40:00,14.46,14.48,14.46,14.48,75053.0,14.46,14.48,14.46,14.48,75053.0
2024-04-22 12:45:00,14.48,14.5,14.47,14.5,275550.0,14.48,14.5,14.47,14.5,275550.0
2024-04-22 12:50:00,14.49,14.52,14.48,14.49,373788.0,14.49,14.52,14.48,14.49,373788.0
2024-04-22 12:55:00,14.49,14.51,14.48,14.5,141630.0,14.49,14.51,14.48,14.5,141630.0
2024-04-22 13:00:00,14.51,14.52,14.5,14.51,244345.0,14.51,14.52,14.5,14.51,244345.0
2024-04-22 13:05:00,14.5,14.52,14.48,14.52,201584.0,14.5,14.52,14.48,14.52,201584.0
2024-04-22 13:10:00,14.52,14.55,14.5,14.52,461923.0,14.52,14.55,14.5,14.52,461923.0
2024-04-22 13:15:00,14.51,14.53,14.5,14.53,154186.0,14.51,14.53,14.5,14.53,154186.0
2024-04-22 13:20:00,14.53,14.54,14.52,14.54,177183.0,14.53,14.54,14.52,14.54,177183.0
2024-04-22 13:25:00,14.53,14.56,14.53,14.55,313739.0,14.53,14.56,14.53,14.55,313739.0
2024-04-22 13:30:00,14.55,14.57,14.54,14.56,241250.0,14.55,14.57,14.54,14.56,241250.0
2024-04-22 13:35:00,14.57,14.59,14.56,14.59,161774.0,14.57,14.59,14.56,14.59,161774.0
2024-04-22 13:40:00,14.59,14.6,14.58,14.59,210968.0,14.59,14.6,14.58,14.59,210968.0
2024-04-22 13:45:00,14.6,14.62,14.59,14.61,284159.0,14.6,14.62,14.59,14.61,284159.0
2024-04-22 13:50:00,14.61,14.63,14.6,14.61,419646.0,14.61,14.63,14.6,14.61,419646.0
2024-04-22 13:55:00,14.61,14.62,14.6,14.62,195386.0,14.61,14.62,14.6,14.62,195386.0
2024-04-22 14:00:00,14.62,14.65,14.61,14.65,169543.0,14.62,14.65,14.61,14.65,169543.0
2024-04-22 14:05:00,14.65,14.67,14.64,14.67,237098.0,14.65,14.67,14.64,14.67,237098.0
2024-04-22 14:10:00,14.67,14.67,14.65,14.67,282111.0,14.67,14.67,14.65,14.67,282111.0
2024-04-22 14:15:00,14.67,14.68,14.62,14.62,774834.0,14.67,14.68,14.62,14.62,774834.0
2024-04-22 14:20:00,14.62,14.64,14.59,14.6,629212.0,14.62,14.64,14.59,14.6,629212.0
2024-04-22 14:25:00,14.61,14.61,14.58,14.61,178717.0,14.61,14.61,14.58,14.61,178717.0
2024-04-22 14:30:00,14.61,14.61,14.57,14.59,144845.0,14.61,14.61,14.57,14.59,144845.0
2024-04-22 14:35:00,14.58,14.6,14.56,14.58,210304.0,14.58,14.6,14.56,14.58,210304.0
2024-04-22 14:40:00,14.58,14.59,14.56,14.59,180322.0,14.58,14.59,14.56,14.59,180322.0
2024-04-22 14:45:00,14.58,14.59,14.56,14.57,164177.0,14.58,14.59,14.56,14.57,164177.0
2024-04-22 14:50:00,14.57,14.57,14.54,14.57,136903.0,14.57,14.57,14.54,14.57,136903.0
2024-04-22 14:55:00,14.56,14.58,14.55,14.57,386721.0,14.56,14.58,14.55,14.57,386721.0
2024-04-22 15:00:00,14.57,14.58,14.55,14.55,158991.0,14.57,14.58,14.55,14.55,158991.0
2024-04-22 15:05:00,14.55,14.59,14.54,14.58,254103.0,14.55,14.59,14.54,14.58,254103.0
2024-04-22 15:10:00,14.57,14.58,14.54,14.56,228473.0,14.57,14.58,14.54,14.56,228473.0
2024-04-22 15:15:00,14.55,14.56,14.51,14.52,252885.0,14.55,14.56,14.51,14.52,252885.0
2024-04-22 15:20:00,14.52,14.52,14.48,14.5,330864.0,14.52,14.52,14.48,14.5,330864.0
2024-04-22 15:25:00,14.5,14.51,14.49,14.49,257801.0,14.5,14.51,14.49,14.49,257801.0
2024-04-22 15:30:00,14.49,14.49,14.46,14.46,378728.0,14.49,14.49,14.46,14.46,378728.0
2024-04-22 15:35:00,14.46,14.49,14.45,14.49,310851.0,14.46,14.49,14.45,14.49,310851.0
2024-04-22 15:40:00,14.48,14.49,14.46,14.48,480172.0,14.48,14.49,14.46,14.48,480172.0
2024-04-22 15:45:00,14.48,14.51,14.47,14.51,458096.0,14.48,14.51,14.47,14.51,458096.0
2024-04-22 15:50:00,14.51,14.53,14.49,14.5,992857.0,14.51,14.53,14.49,14.5,992857.0
2024-04-22 15:55:00,14.49,14.55,14.49,14.54,1496303.0,14.49,14.55,14.49,14.54,1496303.0
2024-04-23 09:30:00,13.97,14.1,13.88,14.05,2111548.0,13.97,14.1,13.88,14.05,2111548.0
2024-04-23 09:35:00,14.06,14.08,13.94,13.99,1054039.0,14.06,14.08,13.94,13.99,1054039.0
2024-04-23 09:40:00,13.99,14.07,13.98,14.02,388909.0,13.99,14.07,13.98,14.02,388909.0
2024-04-23 09:45:00,14.02,14.15,14.01,14.15,600485.0,14.02,14.15,14.01,14.15,600485.0
2024-04-23 09:50:00,14.15,14.22,14.14,14.2,916121.0,14.15,14.22,14.14,14.2,916121.0
2024-04-23 09:55:00,14.2,14.33,14.18,14.32,850909.0,14.2,14.33,14.18,14.32,850909.0
2024-04-23 10:00:00,14.31,14.32,14.2,14.28,662741.0,14.31,14.32,14.2,14.28,662741.0
2024-04-23 10:05:00,14.27,14.3,14.23,14.24,541352.0,14.27,14.3,14.23,14.24,541352.0
2024-04-23 10:10:00,14.24,14.28,14.22,14.25,339263.0,14.24,14.28,14.22,14.25,339263.0
2024-04-23 10:15:00,14.26,14.28,14.2,14.24,951366.0,14.26,14.28,14.2,14.24,951366.0
2024-04-23 10:20:00,14.24,14.26,14.16,14.16,741728.0,14.24,14.26,14.16,14.16,741728.0
2024-04-23 10:25:00,14.18,14.18,14.11,14.13,640294.0,14.18,14.18,14.11,14.13,640294.0
2024-04-23 10:30:00,14.13,14.2,14.12,14.18,385330.0,14.13,14.2,14.12,14.18,385330.0
2024-04-23 10:35:00,14.19,14.2,14.13,14.18,542877.0,14.19,14.2,14.13,14.18,542877.0
2024-04-23 10:40:00,14.17,14.25,14.15,14.22,402024.0,14.17,14.25,14.15,14.22,402024.0
2024-04-23 10:45:00,14.22,14.24,14.18,14.23,760546.0,14.22,14.24,14.18,14.23,760546.0
2024-04-23 10:50:00,14.24,14.24,14.2,14.22,273494.0,14.24,14.24,14.2,14.22,273494.0
2024-04-23 10:55:00,14.22,14.24,14.2,14.23,169743.0,14.22,14.24,14.2,14.23,169743.0
2024-04-23 11:00:00,14.23,14.27,14.18,14.27,476239.0,14.23,14.27,14.18,14.27,476239.0
2024-04-23 11:05:00,14.27,14.32,14.25,14.31,420246.0,14.27,14.32,14.25,14.31,420246.0
2024-04-23 11:10:00,14.31,14.33,14.3,14.32,341450.0,14.31,14.33,14.3,14.32,341450.0
2024-04-23 11:15:00,14.33,14.35,14.29,14.33,533936.0,14.33,14.35,14.29,14.33,533936.0
2024-04-23 11:20:00,14.33,14.34,14.29,14.33,263128.0,14.33,14.34,14.29,14.33,263128.0
2024-04-23 11:25:00,14.33,14.34,14.3,14.3,271996.0,14.33,14.34,14.3,14.3,271996.0
2024-04-23 11:30:00,14.3,14.37,14.3,14.35,299420.0,14.3,14.37,14.3,14.35,299420.0
2024-04-23 11:35:00,14.34,14.38,14.33,14.38,183343.0,14.34,14.38,14.33,14.38,183343.0
2024-04-23 11:40:00,14.37,14.4,14.36,14.39,374315.0,14.37,14.4,14.36,14.39,374315.0
2024-04-23 11:45:00,14.39,14.42,14.37,14.39,370956.0,14.39,14.42,14.37,14.39,370956.0
2024-04-23 11:50:00,14.4,14.4,14.35,14.36,285094.0,14.4,14.4,14.35,14.36,285094.0
2024-04-23 11:55:00,14.36,14.38,14.33,14.33,198082.0,14.36,14.38,14.33,14.33,198082.0
2024-04-23 12:00:00,14.34,14.35,14.31,14.34,470282.0,14.34,14.35,14.31,14.34,470282.0
2024-04-23 12:05:00,14.34,14.36,14.29,14.33,742327.0,14.34,14.36,14.29,14.33,742327.0
2024-04-23 12:10:00,14.33,14.34,14.3,14.31,253442.0,14.33,14.34,14.3,14.31,253442.0
2024-04-23 12:15:00,14.3,14.32,14.3,14.3,301824.0,14.3,14.32,14.3,14.3,301824.0
2024-04-23 12:20:00,14.3,14.34,14.3,14.34,299780.0,14.3,14.34,14.3,14.34,299780.0
2024-04-23 12:25:00,14.33,14.34,14.32,14.33,224217.0,14.33,14.34,14.32,14.33,224217.0
2024-04-23 12:30:00,14.32,14.36,14.31,14.35,438651.0,14.32,14.36,14.31,14.35,438651.0
2024-04-23 12:35:00,14.34,14.35,14.31,14.34,222924.0,14.34,14.35,14.31,14.34,222924.0
2024-04-23 12:40:00,14.35,14.38,14.33,14.34,368535.0,14.35,14.38,14.33,14.34,368535.0
2024-04-23 12:45:00,14.34,14.36,14.31,14.34,259699.0,14.34,14.36,14.31,14.34,259699.0
2024-04-23 12:50:00,14.34,14.37,14.33,14.35,304449.0,14.34,14.37,14.33,14.35,304449.0
2024-04-23 12:55:00,14.35,14.36,14.33,14.34,234825.0,14.35,14.36,14.33,14.34,234825.0
2024-04-23 13:00:00,14.34,14.34,14.32,14.33,203037.0,14.34,14.34,14.32,14.33,203037.0
2024-04-23 13:05:00,14.33,14.37,14.32,14.36,207780.0,14.33,14.37,14.32,14.36,207780.0
2024-04-23 13:10:00,14.35,14.38,14.34,14.36,171387.0,14.35,14.38,14.34,14.36,171387.0
2024-04-23 13:15:00,14.36,14.41,14.35,14.4,367625.0,14.36,14.41,14.35,14.4,367625.0
2024-04-23 13:20:00,14.39,14.4,14.35,14.35,156907.0,14.39,14.4,14.35,14.35,156907.0
2024-04-23 13:25:00,14.35,14.39,14.35,14.37,202927.0,14.35,14.39,14.35,14.37,202927.0
2024-04-23 13:30:00,14.37,14.41,14.37,14.4,275295.0,14.37,14.41,14.37,14.4,275295.0
2024-04-23 13:35:00,14.41,14.41,14.37,14.37,123494.0,14.41,14.41,14.37,14.37,123494.0
2024-04-23 13:40:00,14.37,14.39,14.37,14.37,230983.0,14.37,14.39,14.37,14.37,230983.0
2024-04-23 13:45:00,14.38,14.4,14.37,14.39,201718.0,14.38,14.4,14.37,14.39,201718.0
2024-04-23 13:50:00,14.39,14.4,14.35,14.37,279435.0,14.39,14.4,14.35,14.37,279435.0
2024-04-23 13:55:00,14.37,14.39,14.37,14.38,171154.0,14.37,14.39,14.37,14.38,171154.0
2024-04-23 14:00:00,14.38,14.4,14.37,14.4,146745.0,14.38,14.4,14.37,14.4,146745.0
2024-04-23 14:05:00,14.4,14.41,14.39,14.39,225963.0,14.4,14.41,14.39,14.39,225963.0
2024-04-23 14:10:00,14.4,14.4,14.37,14.38,188224.0,14.4,14.4,14.37,14.38,188224.0
2024-04-23 14:15:00,14.39,14.42,14.38,14.41,301639.0,14.39,14.42,14.38,14.41,301639.0
2024-04-23 14:20:00,14.41,14.43,14.4,14.4,283900.0,14.41,14.43,14.4,14.4,283900.0
2024-04-23 14:25:00,14.4,14.41,14.38,14.41,463738.0,14.4,14.41,14.38,14.41,463738.0
2024-04-23 14:30:00,14.41,14.43,14.39,14.43,368866.0,14.41,14.43,14.39,14.43,368866.0
2024-04-23 14:35:00,14.42,14.43,14.4,14.43,529658.0,14.42,14.43,14.4,14.43,529658.0
2024-04-23 14:40:00,14.43,14.44,14.42,14.43,305621.0,14.43,14.44,14.42,14.43,305621.0
2024-04-23 14:45:00,14.42,14.43,14.41,14.42,273829.0,14.42,14.43,14.41,14.42,273829.0
2024-04-23 14:50:00,14.42,14.42,14.39,14.42,412513.0,14.42,14.42,14.39,14.42,412513.0
2024-04-23 14:55:00,14.41,14.43,14.4,14.4,182782.0,14.41,14.43,14.4,14.4,182782.0
2024-04-23 15:00:00,14.41,14.41,14.38,14.39,294172.0,14.41,14.41,14.38,14.39,294172.0
2024-04-23 15:05:00,14.39,14.4,14.35,14.36,657520.0,14.39,14.4,14.35,14.36,657520.0
2024-04-23 15:10:00,14.36,14.36,14.31,14.32,543666.0,14.36,14.36,14.31,14.32,543666.0
2024-04-23 15:15:00,14.31,14.35,14.31,14.33,453938.0,14.31,14.35,14.31,14.33,453938.0
2024-04-23 15:20:00,14.33,14.38,14.32,14.36,699458.0,14.33,14.38,14.32,14.36,699458.0
2024-04-23 15:25:00,14.37,14.38,14.36,14.38,479606.0,14.37,14.38,14.36,14.38,479606.0
2024-04-23 15:30:00,14.38,14.38,14.34,14.36,595411.0,14.38,14.38,14.34,14.36,595411.0
2024-04-23 15:35:00,14.36,14.37,14.33,14.34,277079.0,14.36,14.37,14.33,14.34,277079.0
2024-04-23 15:40:00,14.34,14.36,14.33,14.35,341840.0,14.34,14.36,14.33,14.35,341840.0
2024-04-23 15:45:00,14.35,14.36,14.34,14.34,321439.0,14.35,14.36,14.34,14.34,321439.0
2024-04-23 15:50:00,14.34,14.34,14.27,14.27,1627078.0,14.34,14.34,14.27,14.27,1627078.0
2024-04-23 15:55:00,14.28,14.28,14.2,14.22,2687755.0,14.28,14.28,14.2,14.22,2687755.0
2024-04-24 09:30:00,14.22,14.33,14.18,14.19,814390.0,14.22,14.33,14.18,14.19,814390.0
2024-04-24 09:35:00,14.18,14.23,14.14,14.19,419658.0,14.18,14.23,14.14,14.19,419658.0
2024-04-24 09:40:00,14.19,14.22,14.16,14.17,525520.0,14.19,14.22,14.16,14.17,525520.0
2024-04-24 09:45:00,14.17,14.21,14.15,14.2,515335.0,14.17,14.21,14.15,14.2,515335.0
2024-04-24 09:50:00,14.2,14.27,14.18,14.25,478531.0,14.2,14.27,14.18,14.25,478531.0
2024-04-24 09:55:00,14.25,14.26,14.21,14.25,339149.0,14.25,14.26,14.21,14.25,339149.0
2024-04-24 10:00:00,14.25,14.26,14.12,14.17,690429.0,14.25,14.26,14.12,14.17,690429.0
2024-04-24 10:05:00,14.17,14.25,14.14,14.21,575211.0,14.17,14.25,14.14,14.21,575211.0
2024-04-24 10:10:00,14.21,14.22,14.11,14.11,444271.0,14.21,14.22,14.11,14.11,444271.0
2024-04-24 10:15:00,14.11,14.14,14.1,14.11,343618.0,14.11,14.14,14.1,14.11,343618.0
2024-04-24 10:20:00,14.11,14.15,14.1,14.12,368074.0,14.11,14.15,14.1,14.12,368074.0
2024-04-24 10:25:00,14.13,14.18,14.12,14.17,484268.0,14.13,14.18,14.12,14.17,484268.0
2024-04-24 10:30:00,14.17,14.17,14.13,14.16,332360.0,14.17,14.17,14.13,14.16,332360.0
2024-04-24 10:35:00,14.16,14.17,14.11,14.12,318765.0,14.16,14.17,14.11,14.12,318765.0
2024-04-24 10:40:00,14.13,14.13,14.07,14.1,336961.0,14.13,14.13,14.07,14.1,336961.0
2024-04-24 10:45:00,14.09,14.12,14.07,14.08,292263.0,14.09,14.12,14.07,14.08,292263.0
2024-04-24 10:50:00,14.08,14.13,14.07,14.12,448683.0,14.08,14.13,14.07,14.12,448683.0
2024-04-24 10:55:00,14.12,14.13,14.09,14.11,280688.0,14.12,14.13,14.09,14.11,280688.0
2024-04-24 11:00:00,14.11,14.12,14.06,14.07,300755.0,14.11,14.12,14.06,14.07,300755.0
2024-04-24 11:05:00,14.06,14.07,14.0,14.04,670521.0,14.06,14.07,14.0,14.04,670521.0
2024-04-24 11:10:00,14.05,14.07,14.03,14.06,290324.0,14.05,14.07,14.03,14.06,290324.0
2024-04-24 11:15:00,14.06,14.07,14.04,14.05,258358.0,14.06,14.07,14.04,14.05,258358.0
2024-04-24 11:20:00,14.05,14.09,14.03,14.06,376099.0,14.05,14.09,14.03,14.06,376099.0
2024-04-24 11:25:00,14.06,14.06,14.02,14.05,434952.0,14.06,14.06,14.02,14.05,434952.0
2024-04-24 11:30:00,14.05,14.05,14.02,14.03,433040.0,14.05,14.05,14.02,14.03,433040.0
2024-04-24 11:35:00,14.03,14.07,14.02,14.06,448474.0,14.03,14.07,14.02,14.06,448474.0
2024-04-24 11:40:00,14.07,14.08,13.99,14.0,536673.0,14.07,14.08,13.99,14.0,536673.0
2024-04-24 11:45:00,14.0,14.02,13.98,14.0,281979.0,14.0,14.02,13.98,14.0,281979.0
2024-04-24 11:50:00,14.0,14.01,13.97,14.0,267791.0,14.0,14.01,13.97,14.0,267791.0
2024-04-24 11:55:00,13.99,14.0,13.97,13.98,238319.0,13.99,14.0,13.97,13.98,238319.0
2024-04-24 12:00:00,13.98,14.0,13.97,13.98,254356.0,13.98,14.0,13.97,13.98,254356.0
2024-04-24 12:05:00,13.98,13.99,13.95,13.96,200161.0,13.98,13.99,13.95,13.96,200161.0
2024-04-24 12:10:00,13.96,13.99,13.95,13.96,449398.0,13.96,13.99,13.95,13.96,449398.0
2024-04-24 12:15:00,13.96,13.98,13.94,13.96,421981.0,13.96,13.98,13.94,13.96,421981.0
2024-04-24 12:20:00,13.96,13.97,13.93,13.93,244828.0,13.96,13.97,13.93,13.93,244828.0
2024-04-24 12:25:00,13.93,13.95,13.92,13.93,372330.0,13.93,13.95,13.92,13.93,372330.0
2024-04-24 12:30:00,13.93,13.93,13.9,13.91,514775.0,13.93,13.93,13.9,13.91,514775.0
2024-04-24 12:35:00,13.92,13.93,13.9,13.91,546528.0,13.92,13.93,13.9,13.91,546528.0
2024-04-24 12:40:00,13.9,13.91,13.88,13.9,546718.0,13.9,13.91,13.88,13.9,546718.0
2024-04-24 12:45:00,13.9,13.93,13.88,13.91,259483.0,13.9,13.93,13.88,13.91,259483.0
2024-04-24 12:50:00,13.9,13.93,13.9,13.93,195881.0,13.9,13.93,13.9,13.93,195881.0
2024-04-24 12:55:00,13.93,13.97,13.91,13.94,616142.0,13.93,13.97,13.91,13.94,616142.0
2024-04-24 13:00:00,13.95,13.96,13.91,13.92,400878.0,13.95,13.96,13.91,13.92,400878.0
2024-04-24 13:05:00,13.91,13.94,13.9,13.93,471518.0,13.91,13.94,13.9,13.93,471518.0
2024-04-24 13:10:00,13.92,13.96,13.92,13.96,246866.0,13.92,13.96,13.92,13.96,246866.0
2024-04-24 13:15:00,13.96,13.98,13.95,13.95,352886.0,13.96,13.98,13.95,13.95,352886.0
2024-04-24 13:20:00,13.95,13.96,13.92,13.93,465235.0,13.95,13.96,13.92,13.93,465235.0
2024-04-24 13:25:00,13.94,13.95,13.92,13.93,268345.0,13.94,13.95,13.92,13.93,268345.0
2024-04-24 13:30:00,13.92,13.96,13.92,13.95,413611.0,13.92,13.96,13.92,13.95,413611.0
2024-04-24 13:35:00,13.95,13.98,13.94,13.98,223888.0,13.95,13.98,13.94,13.98,223888.0
2024-04-24 13:40:00,13.98,13.99,13.97,13.97,204164.0,13.98,13.99,13.97,13.97,204164.0
2024-04-24 13:45:00,13.98,13.99,13.95,13.95,205528.0,13.98,13.99,13.95,13.95,205528.0
2024-04-24 13:50:00,13.96,13.97,13.93,13.94,506662.0,13.96,13.97,13.93,13.94,506662.0
2024-04-24 13:55:00,13.95,14.0,13.94,13.98,384721.0,13.95,14.0,13.94,13.98,384721.0
2024-04-24 14:00:00,13.98,13.98,13.91,13.93,697660.0,13.98,13.98,13.91,13.93,697660.0
2024-04-24 14:05:00,13.92,13.94,13.88,13.89,783865.0,13.92,13.94,13.88,13.89,783865.0
2024-04-24 14:10:00,13.89,13.89,13.84,13.84,494924.0,13.89,13.89,13.84,13.84,494924.0
2024-04-24 14:15:00,13.84,13.88,13.84,13.87,330593.0,13.84,13.88,13.84,13.87,330593.0
2024-04-24 14:20:00,13.87,13.91,13.86,13.9,469597.0,13.87,13.91,13.86,13.9,469597.0
2024-04-24 14:25:00,13.9,13.93,13.88,13.92,373528.0,13.9,13.93,13.88,13.92,373528.0
2024-04-24 14:30:00,13.91,13.92,13.89,13.91,266075.0,13.91,13.92,13.89,13.91,266075.0
2024-04-24 14:35:00,13.91,13.93,13.9,13.92,244855.0,13.91,13.93,13.9,13.92,244855.0
2024-04-24 14:40:00,13.92,13.93,13.9,13.92,283124.0,13.92,13.93,13.9,13.92,283124.0
2024-04-24 14:45:00,13.91,13.92,13.88,13.88,464296.0,13.91,13.92,13.88,13.88,464296.0
2024-04-24 14:50:00,13.89,13.89,13.86,13.88,268506.0,13.89,13.89,13.86,13.88,268506.0
2024-04-24 14:55:00,13.88,13.89,13.84,13.84,502941.0,13.88,13.89,13.84,13.84,502941.0
2024-04-24 15:00:00,13.84,13.84,13.82,13.83,294609.0,13.84,13.84,13.82,13.83,294609.0
2024-04-24 15:05:00,13.83,13.88,13.82,13.88,382891.0,13.83,13.88,13.82,13.88,382891.0
2024-04-24 15:10:00,13.88,13.9,13.87,13.88,314932.0,13.88,13.9,13.87,13.88,314932.0
2024-04-24 15:15:00,13.88,13.89,13.87,13.87,307940.0,13.88,13.89,13.87,13.87,307940.0
2024-04-24 15:20:00,13.88,13.91,13.87,13.91,401140.0,13.88,13.91,13.87,13.91,401140.0
2024-04-24 15:25:00,13.91,13.93,13.88,13.92,974810.0,13.91,13.93,13.88,13.92,974810.0
2024-04-24 15:30:00,13.91,14.0,13.9,13.99,978131.0,13.91,14.0,13.9,13.99,978131.0
2024-04-24 15:35:00,14.0,14.0,13.96,13.96,441608.0,14.0,14.0,13.96,13.96,441608.0
2024-04-24 15:40:00,13.96,13.98,13.95,13.96,668969.0,13.96,13.98,13.95,13.96,668969.0
2024-04-24 15:45:00,13.96,13.98,13.95,13.98,857823.0,13.96,13.98,13.95,13.98,857823.0
2024-04-24 15:50:00,13.97,13.98,13.95,13.96,1357186.0,13.97,13.98,13.95,13.96,1357186.0
2024-04-24 15:55:00,13.95,13.97,13.92,13.94,2331924.0,13.95,13.97,13.92,13.94,2331924.0
2024-04-25 09:30:00,14.21,14.22,13.45,13.56,4027814.0,14.21,14.22,13.45,13.56,4027814.0
2024-04-25 09:35:00,13.56,13.7,13.49,13.61,1614328.0,13.56,13.7,13.49,13.61,1614328.0
2024-04-25 09:40:00,13.61,13.82,13.57,13.75,1817714.0,13.61,13.82,13.57,13.75,1817714.0
2024-04-25 09:45:00,13.76,13.87,13.66,13.76,1688854.0,13.76,13.87,13.66,13.76,1688854.0
2024-04-25 09:50:00,13.75,13.75,13.65,13.7,779770.0,13.75,13.75,13.65,13.7,779770.0
2024-04-25 09:55:00,13.7,13.77,13.68,13.71,1306019.0,13.7,13.77,13.68,13.71,1306019.0
2024-04-25 10:00:00,13.71,13.73,13.64,13.73,1082142.0,13.71,13.73,13.64,13.73,1082142.0
2024-04-25 10:05:00,13.73,13.82,13.66,13.76,1169279.0,13.73,13.82,13.66,13.76,1169279.0
2024-04-25 10:10:00,13.76,14.08,13.75,14.08,1298381.0,13.76,14.08,13.75,14.08,1298381.0
2024-04-25 10:15:00,14.08,14.26,14.03,14.23,1871472.0,14.08,14.26,14.03,14.23,1871472.0
2024-04-25 10:20:00,14.23,14.26,14.14,14.24,812283.0,14.23,14.26,14.14,14.24,812283.0
2024-04-25 10:25:00,14.23,14.28,14.21,14.24,885695.0,14.23,14.28,14.21,14.24,885695.0
2024-04-25 10:30:00,14.24,14.24,14.15,14.16,559331.0,14.24,14.24,14.15,14.16,559331.0
2024-04-25 10:35:00,14.16,14.18,14.06,14.06,689033.0,14.16,14.18,14.06,14.06,689033.0
2024-04-25 10:40:00,14.07,14.08,13.95,13.96,644452.0,14.07,14.08,13.95,13.96,644452.0
2024-04-25 10:45:00,13.96,14.05,13.95,14.05,530298.0,13.96,14.05,13.95,14.05,530298.0
2024-04-25 10:50:00,14.04,14.09,13.98,14.0,508747.0,14.04,14.09,13.98,14.0,508747.0
2024-04-25 10:55:00,14.0,14.0,13.94,13.99,582558.0,14.0,14.0,13.94,13.99,582558.0
2024-04-25 11:00:00,13.99,14.01,13.9,13.93,674628.0,13.99,14.01,13.9,13.93,674628.0
2024-04-25 11:05:00,13.93,13.97,13.91,13.95,300103.0,13.93,13.97,13.91,13.95,300103.0
2024-04-25 11:10:00,13.95,13.95,13.84,13.86,571621.0,13.95,13.95,13.84,13.86,571621.0
2024-04-25 11:15:00,13.86,13.87,13.76,13.78,505793.0,13.86,13.87,13.76,13.78,505793.0
2024-04-25 11:20:00,13.78,13.86,13.75,13.85,716166.0,13.78,13.86,13.75,13.85,716166.0
2024-04-25 11:25:00,13.85,13.87,13.81,13.85,422298.0,13.85,13.87,13.81,13.85,422298.0
2024-04-25 11:30:00,13.84,13.88,13.83,13.88,401148.0,13.84,13.88,13.83,13.88,401148.0
2024-04-25 11:35:00,13.88,13.9,13.84,13.87,423289.0,13.88,13.9,13.84,13.87,423289.0
2024-04-25 11:40:00,13.87,13.91,13.82,13.84,499066.0,13.87,13.91,13.82,13.84,499066.0
2024-04-25 11:45:00,13.83,13.83,13.71,13.72,663944.0,13.83,13.83,13.71,13.72,663944.0
2024-04-25 11:50:00,13.71,13.78,13.71,13.75,397097.0,13.71,13.78,13.71,13.75,397097.0
2024-04-25 11:55:00,13.76,13.8,13.75,13.77,270463.0,13.76,13.8,13.75,13.77,270463.0
2024-04-25 12:00:00,13.77,13.78,13.73,13.73,605214.0,13.77,13.78,13.73,13.73,605214.0
2024-04-25 12:05:00,13.73,13.74,13.7,13.7,630046.0,13.73,13.74,13.7,13.7,630046.0
2024-04-25 12:10:00,13.71,13.71,13.64,13.65,825325.0,13.71,13.71,13.64,13.65,825325.0
2024-04-25 12:15:00,13.65,13.69,13.62,13.63,631398.0,13.65,13.69,13.62,13.63,631398.0
2024-04-25 12:20:00,13.63,13.66,13.62,13.63,383204.0,13.63,13.66,13.62,13.63,383204.0
2024-04-25 12:25:00,13.63,13.66,13.61,13.63,484878.0,13.63,13.66,13.61,13.63,484878.0
2024-04-25 12:30:00,13.63,13.69,13.62,13.66,429733.0,13.63,13.69,13.62,13.66,429733.0
2024-04-25 12:35:00,13.66,13.71,13.65,13.67,423621.0,13.66,13.71,13.65,13.67,423621.0
2024-04-25 12:40:00,13.68,13.73,13.67,13.73,359607.0,13.68,13.73,13.67,13.73,359607.0
2024-04-25 12:45:00,13.73,13.74,13.7,13.73,377359.0,13.73,13.74,13.7,13.73,377359.0
2024-04-25 12:50:00,13.73,13.77,13.72,13.76,404945.0,13.73,13.77,13.72,13.76,404945.0
2024-04-25 12:55:00,13.76,13.77,13.72,13.74,330097.0,13.76,13.77,13.72,13.74,330097.0
2024-04-25 13:00:00,13.75,13.79,13.72,13.79,447764.0,13.75,13.79,13.72,13.79,447764.0
2024-04-25 13:05:00,13.79,13.8,13.76,13.79,508818.0,13.79,13.8,13.76,13.79,508818.0
2024-04-25 13:10:00,13.78,13.79,13.73,13.76,382038.0,13.78,13.79,13.73,13.76,382038.0
2024-04-25 13:15:00,13.76,13.78,13.75,13.78,267146.0,13.76,13.78,13.75,13.78,267146.0
2024-04-25 13:20:00,13.78,13.8,13.76,13.79,329724.0,13.78,13.8,13.76,13.79,329724.0
2024-04-25 13:25:00,13.79,13.88,13.79,13.88,454151.0,13.79,13.88,13.79,13.88,454151.0
2024-04-25 13:30:00,13.87,13.94,13.86,13.92,535509.0,13.87,13.94,13.86,13.92,535509.0
2024-04-25 13:35:00,13.92,13.97,13.9,13.97,359650.0,13.92,13.97,13.9,13.97,359650.0
2024-04-25 13:40:00,13.96,13.97,13.92,13.96,285325.0,13.96,13.97,13.92,13.96,285325.0
2024-04-25 13:45:00,13.95,13.99,13.93,13.98,366520.0,13.95,13.99,13.93,13.98,366520.0
2024-04-25 13:50:00,13.98,14.04,13.97,14.02,626173.0,13.98,14.04,13.97,14.02,626173.0
2024-04-25 13:55:00,14.02,14.02,13.96,13.97,332552.0,14.02,14.02,13.96,13.97,332552.0
2024-04-25 14:00:00,13.98,13.99,13.96,13.96,247447.0,13.98,13.99,13.96,13.96,247447.0
2024-04-25 14:05:00,13.96,14.0,13.96,13.98,289429.0,13.96,14.0,13.96,13.98,289429.0
2024-04-25 14:10:00,13.99,14.01,13.97,13.97,293457.0,13.99,14.01,13.97,13.97,293457.0
2024-04-25 14:15:00,13.97,13.99,13.93,13.96,291737.0,13.97,13.99,13.93,13.96,291737.0
2024-04-25 14:20:00,13.95,13.97,13.94,13.95,161798.0,13.95,13.97,13.94,13.95,161798.0
2024-04-25 14:25:00,13.96,13.97,13.9,13.91,324572.0,13.96,13.97,13.9,13.91,324572.0
2024-04-25 14:30:00,13.91,13.97,13.9,13.93,333802.0,13.91,13.97,13.9,13.93,333802.0
2024-04-25 14:35:00,13.93,13.95,13.91,13.94,327989.0,13.93,13.95,13.91,13.94,327989.0
2024-04-25 14:40:00,13.94,13.97,13.92,13.95,300689.0,13.94,13.97,13.92,13.95,300689.0
2024-04-25 14:45:00,13.96,13.96,13.93,13.95,248123.0,13.96,13.96,13.93,13.95,248123.0
2024-04-25 14:50:00,13.95,13.96,13.9,13.91,356804.0,13.95,13.96,13.9,13.91,356804.0
2024-04-25 14:55:00,13.91,13.93,13.89,13.92,246694.0,13.91,13.93,13.89,13.92,246694.0
2024-04-25 15:00:00,13.93,13.96,13.92,13.96,203200.0,13.93,13.96,13.92,13.96,203200.0
2024-04-25 15:05:00,13.96,14.02,13.95,14.02,316240.0,13.96,14.02,13.95,14.02,316240.0
2024-04-25 15:10:00,14.02,14.05,14.01,14.04,304800.0,14.02,14.05,14.01,14.04,304800.0
2024-04-25 15:15:00,14.05,14.1,14.04,14.09,494554.0,14.05,14.1,14.04,14.09,494554.0
2024-04-25 15:20:00,14.1,14.11,14.07,14.08,589075.0,14.1,14.11,14.07,14.08,589075.0
2024-04-25 15:25:00,14.08,14.1,14.07,14.09,605943.0,14.08,14.1,14.07,14.09,605943.0
2024-04-25 15:30:00,14.09,14.1,14.05,14.1,755197.0,14.09,14.1,14.05,14.1,755197.0
2024-04-25 15:35:00,14.1,14.16,14.09,14.15,935858.0,14.1,14.16,14.09,14.15,935858.0
2024-04-25 15:40:00,14.15,14.16,14.11,14.13,709423.0,14.15,14.16,14.11,14.13,709423.0
2024-04-25 15:45:00,14.13,14.13,14.06,14.07,727565.0,14.13,14.13,14.06,14.07,727565.0
2024-04-25 15:50:00,14.07,14.11,14.05,14.1,904052.0,14.07,14.11,14.05,14.1,904052.0
2024-04-25 15:55:00,14.1,14.15,14.09,14.14,1490751.0,14.1,14.15,14.09,14.14,1490751.0
2024-04-26 09:30:00,14.05,14.07,13.96,14.04,709767.0,14.05,14.07,13.96,14.04,709767.0
2024-04-26 09:35:00,14.03,14.09,13.95,13.96,371540.0,14.03,14.09,13.95,13.96,371540.0
2024-04-26 09:40:00,13.96,13.97,13.83,13.84,571306.0,13.96,13.97,13.83,13.84,571306.0
2024-04-26 09:45:00,13.85,13.86,13.72,13.75,897627.0,13.85,13.86,13.72,13.75,897627.0
2024-04-26 09:50:00,13.76,13.8,13.73,13.75,645391.0,13.76,13.8,13.73,13.75,645391.0
2024-04-26 09:55:00,13.75,13.75,13.7,13.72,666971.0,13.75,13.75,13.7,13.72,666971.0
2024-04-26 10:00:00,13.72,13.73,13.66,13.69,907718.0,13.72,13.73,13.66,13.69,907718.0
2024-04-26 10:05:00,13.69,13.7,13.65,13.67,776187.0,13.69,13.7,13.65,13.67,776187.0
2024-04-26 10:10:00,13.67,13.7,13.64,13.68,829428.0,13.67,13.7,13.64,13.68,829428.0
2024-04-26 10:15:00,13.68,13.7,13.63,13.69,530334.0,13.68,13.7,13.63,13.69,530334.0
2024-04-26 10:20:00,13.69,13.7,13.66,13.7,573033.0,13.69,13.7,13.66,13.7,573033.0
2024-04-26 10:25:00,13.7,13.75,13.68,13.7,638511.0,13.7,13.75,13.68,13.7,638511.0
2024-04-26 10:30:00,13.7,13.78,13.68,13.77,731358.0,13.7,13.78,13.68,13.77,731358.0
2024-04-26 10:35:00,13.77,13.77,13.7,13.71,340881.0,13.77,13.77,13.7,13.71,340881.0
2024-04-26 10:40:00,13.7,13.77,13.7,13.74,260248.0,13.7,13.77,13.7,13.74,260248.0
2024-04-26 10:45:00,13.75,13.77,13.7,13.72,514568.0,13.75,13.77,13.7,13.72,514568.0
2024-04-26 10:50:00,13.71,13.73,13.67,13.69,745633.0,13.71,13.73,13.67,13.69,745633.0
2024-04-26 10:55:00,13.69,13.69,13.65,13.68,648105.0,13.69,13.69,13.65,13.68,648105.0
2024-04-26 11:00:00,13.67,13.7,13.66,13.7,212115.0,13.67,13.7,13.66,13.7,212115.0
2024-04-26 11:05:00,13.7,13.7,13.65,13.66,500200.0,13.7,13.7,13.65,13.66,500200.0
2024-04-26 11:10:00,13.66,13.71,13.64,13.69,1440195.0,13.66,13.71,13.64,13.69,1440195.0
2024-04-26 11:15:00,13.7,13.74,13.68,13.71,575020.0,13.7,13.74,13.68,13.71,575020.0
2024-04-26 11:20:00,13.71,13.72,13.69,13.69,190691.0,13.71,13.72,13.69,13.69,190691.0
2024-04-26 11:25:00,13.69,13.7,13.65,13.69,283346.0,13.69,13.7,13.65,13.69,283346.0
2024-04-26 11:30:00,13.69,13.7,13.67,13.69,326822.0,13.69,13.7,13.67,13.69,326822.0
2024-04-26 11:35:00,13.7,13.74,13.69,13.73,407924.0,13.7,13.74,13.69,13.73,407924.0
2024-04-26 11:40:00,13.72,13.75,13.72,13.74,305979.0,13.72,13.75,13.72,13.74,305979.0
2024-04-26 11:45:00,13.74,13.77,13.74,13.76,408153.0,13.74,13.77,13.74,13.76,408153.0
2024-04-26 11:50:00,13.77,13.77,13.75,13.75,220459.0,13.77,13.77,13.75,13.75,220459.0
2024-04-26 11:55:00,13.76,13.76,13.73,13.76,278243.0,13.76,13.76,13.73,13.76,278243.0
2024-04-26 12:00:00,13.76,13.76,13.72,13.73,149686.0,13.76,13.76,13.72,13.73,149686.0
2024-04-26 12:05:00,13.73,13.73,13.7,13.71,211029.0,13.73,13.73,13.7,13.71,211029.0
2024-04-26 12:10:00,13.71,13.72,13.7,13.7,132121.0,13.71,13.72,13.7,13.7,132121.0
2024-04-26 12:15:00,13.71,13.74,13.7,13.73,199145.0,13.71,13.74,13.7,13.73,199145.0
2024-04-26 12:20:00,13.73,13.73,13.7,13.7,158295.0,13.73,13.73,13.7,13.7,158295.0
2024-04-26 12:25:00,13.71,13.71,13.69,13.7,261186.0,13.71,13.71,13.69,13.7,261186.0
2024-04-26 12:30:00,13.69,13.71,13.69,13.71,165895.0,13.69,13.71,13.69,13.71,165895.0
2024-04-26 12:35:00,13.71,13.71,13.69,13.7,250865.0,13.71,13.71,13.69,13.7,250865.0
2024-04-26 12:40:00,13.69,13.72,13.69,13.71,157566.0,13.69,13.72,13.69,13.71,157566.0
2024-04-26 12:45:00,13.7,13.71,13.69,13.69,307512.0,13.7,13.71,13.69,13.69,307512.0
2024-04-26 12:50:00,13.69,13.7,13.69,13.69,68044.0,13.69,13.7,13.69,13.69,68044.0
2024-04-26 12:55:00,13.69,13.71,13.68,13.71,280233.0,13.69,13.71,13.68,13.71,280233.0
2024-04-26 13:00:00,13.71,13.72,13.7,13.71,155593.0,13.71,13.72,13.7,13.71,155593.0
2024-04-26 13:05:00,13.72,13.77,13.71,13.75,414946.0,13.72,13.77,13.71,13.75,414946.0
2024-04-26 13:10:00,13.75,13.75,13.73,13.73,141152.0,13.75,13.75,13.73,13.73,141152.0
2024-04-26 13:15:00,13.74,13.76,13.73,13.74,173610.0,13.74,13.76,13.73,13.74,173610.0
2024-04-26 13:20:00,13.74,13.79,13.73,13.79,276486.0,13.74,13.79,13.73,13.79,276486.0
2024-04-26 13:25:00,13.79,13.83,13.78,13.82,464140.0,13.79,13.83,13.78,13.82,464140.0
2024-04-26 13:30:00,13.83,13.85,13.82,13.84,314039.0,13.83,13.85,13.82,13.84,314039.0
2024-04-26 13:35:00,13.83,13.87,13.83,13.84,275642.0,13.83,13.87,13.83,13.84,275642.0
2024-04-26 13:40:00,13.85,13.86,13.82,13.86,312015.0,13.85,13.86,13.82,13.86,312015.0
2024-04-26 13:45:00,13.86,13.87,13.83,13.84,262038.0,13.86,13.87,13.83,13.84,262038.0
2024-04-26 13:50:00,13.83,13.84,13.81,13.81,297018.0,13.83,13.84,13.81,13.81,297018.0
2024-04-26 13:55:00,13.82,13.82,13.81,13.81,68665.0,13.82,13.82,13.81,13.81,68665.0
2024-04-26 14:00:00,13.81,13.83,13.78,13.82,213585.0,13.81,13.83,13.78,13.82,213585.0
2024-04-26 14:05:00,13.82,13.87,13.81,13.86,407159.0,13.82,13.87,13.81,13.86,407159.0
2024-04-26 14:10:00,13.85,13.86,13.84,13.85,366848.0,13.85,13.86,13.84,13.85,366848.0
2024-04-26 14:15:00,13.85,13.86,13.84,13.86,397087.0,13.85,13.86,13.84,13.86,397087.0
2024-04-26 14:20:00,13.86,13.9,13.85,13.88,300208.0,13.86,13.9,13.85,13.88,300208.0
2024-04-26 14:25:00,13.88,13.9,13.86,13.89,359013.0,13.88,13.9,13.86,13.89,359013.0
2024-04-26 14:30:00,13.89,13.91,13.88,13.9,312332.0,13.89,13.91,13.88,13.9,312332.0
2024-04-26 14:35:00,13.89,13.92,13.88,13.92,245875.0,13.89,13.92,13.88,13.92,245875.0
2024-04-26 14:40:00,13.92,13.95,13.91,13.94,269707.0,13.92,13.95,13.91,13.94,269707.0
2024-04-26 14:45:00,13.94,13.95,13.92,13.93,262841.0,13.94,13.95,13.92,13.93,262841.0
2024-04-26 14:50:00,13.93,13.94,13.91,13.93,282887.0,13.93,13.94,13.91,13.93,282887.0
2024-04-26 14:55:00,13.92,13.94,13.92,13.93,159986.0,13.92,13.94,13.92,13.93,159986.0
2024-04-26 15:00:00,13.93,13.94,13.89,13.91,285445.0,13.93,13.94,13.89,13.91,285445.0
2024-04-26 15:05:00,13.91,13.92,13.9,13.91,147607.0,13.91,13.92,13.9,13.91,147607.0
2024-04-26 15:10:00,13.91,13.91,13.88,13.9,345764.0,13.91,13.91,13.88,13.9,345764.0
2024-04-26 15:15:00,13.9,13.91,13.86,13.87,280285.0,13.9,13.91,13.86,13.87,280285.0
2024-04-26 15:20:00,13.86,13.89,13.86,13.87,450824.0,13.86,13.89,13.86,13.87,450824.0
2024-04-26 15:25:00,13.87,13.87,13.85,13.85,328871.0,13.87,13.87,13.85,13.85,328871.0
2024-04-26 15:30:00,13.85,13.86,13.83,13.84,409544.0,13.85,13.86,13.83,13.84,409544.0
2024-04-26 15:35:00,13.84,13.86,13.82,13.85,656276.0,13.84,13.86,13.82,13.85,656276.0
2024-04-26 15:40:00,13.86,13.86,13.81,13.83,558300.0,13.86,13.86,13.81,13.83,558300.0
2024-04-26 15:45:00,13.83,13.86,13.82,13.85,576682.0,13.83,13.86,13.82,13.85,576682.0
2024-04-26 15:50:00,13.85,13.9,13.84,13.9,1269524.0,13.85,13.9,13.84,13.9,1269524.0
2024-04-26 15:55:00,13.89,13.9,13.86,13.87,1905940.0,13.89,13.9,13.86,13.87,1905940.0
2024-04-29 09:30:00,13.85,13.99,13.81,13.91,819751.0,13.85,13.99,13.81,13.91,819751.0
2024-04-29 09:35:00,13.91,13.95,13.87,13.88,243925.0,13.91,13.95,13.87,13.88,243925.0
2024-04-29 09:40:00,13.89,13.89,13.78,13.84,425893.0,13.89,13.89,13.78,13.84,425893.0
2024-04-29 09:45:00,13.84,13.85,13.8,13.84,188306.0,13.84,13.85,13.8,13.84,188306.0
2024-04-29 09:50:00,13.83,13.84,13.74,13.77,242324.0,13.83,13.84,13.74,13.77,242324.0
2024-04-29 09:55:00,13.77,13.82,13.77,13.82,179880.0,13.77,13.82,13.77,13.82,179880.0
2024-04-29 10:00:00,13.82,13.84,13.8,13.84,228316.0,13.82,13.84,13.8,13.84,228316.0
2024-04-29 10:05:00,13.83,13.85,13.8,13.81,213008.0,13.83,13.85,13.8,13.81,213008.0
2024-04-29 10:10:00,13.81,13.83,13.79,13.82,146212.0,13.81,13.83,13.79,13.82,146212.0
2024-04-29 10:15:00,13.82,13.85,13.81,13.81,189246.0,13.82,13.85,13.81,13.81,189246.0
2024-04-29 10:20:00,13.82,13.83,13.77,13.78,250768.0,13.82,13.83,13.77,13.78,250768.0
2024-04-29 10:25:00,13.77,13.8,13.77,13.79,248178.0,13.77,13.8,13.77,13.79,248178.0
2024-04-29 10:30:00,13.78,13.84,13.77,13.82,528042.0,13.78,13.84,13.77,13.82,528042.0
2024-04-29 10:35:00,13.82,13.83,13.8,13.81,247087.0,13.82,13.83,13.8,13.81,247087.0
2024-04-29 10:40:00,13.8,13.83,13.79,13.82,266704.0,13.8,13.83,13.79,13.82,266704.0
2024-04-29 10:45:00,13.83,13.83,13.79,13.8,289173.0,13.83,13.83,13.79,13.8,289173.0
2024-04-29 10:50:00,13.79,13.81,13.79,13.79,89798.0,13.79,13.81,13.79,13.79,89798.0
2024-04-29 10:55:00,13.79,13.8,13.74,13.74,307035.0,13.79,13.8,13.74,13.74,307035.0
2024-04-29 11:00:00,13.75,13.77,13.73,13.77,327036.0,13.75,13.77,13.73,13.77,327036.0
2024-04-29 11:05:00,13.77,13.81,13.75,13.79,354348.0,13.77,13.81,13.75,13.79,354348.0
2024-04-29 11:10:00,13.79,13.81,13.78,13.8,196222.0,13.79,13.81,13.78,13.8,196222.0
2024-04-29 11:15:00,13.81,13.82,13.79,13.81,262561.0,13.81,13.82,13.79,13.81,262561.0
2024-04-29 11:20:00,13.81,13.81,13.79,13.79,217031.0,13.81,13.81,13.79,13.79,217031.0
2024-04-29 11:25:00,13.79,13.81,13.77,13.78,300582.0,13.79,13.81,13.77,13.78,300582.0
2024-04-29 11:30:00,13.77,13.78,13.75,13.77,219158.0,13.77,13.78,13.75,13.77,219158.0
2024-04-29 11:35:00,13.76,13.79,13.76,13.79,116222.0,13.76,13.79,13.76,13.79,116222.0
2024-04-29 11:40:00,13.79,13.79,13.76,13.78,156295.0,13.79,13.79,13.76,13.78,156295.0
2024-04-29 11:45:00,13.77,13.78,13.76,13.78,141888.0,13.77,13.78,13.76,13.78,141888.0
2024-04-29 11:50:00,13.77,13.79,13.76,13.77,137174.0,13.77,13.79,13.76,13.77,137174.0
2024-04-29 11:55:00,13.77,13.78,13.75,13.77,191847.0,13.77,13.78,13.75,13.77,191847.0
2024-04-29 12:00:00,13.77,13.77,13.74,13.75,180503.0,13.77,13.77,13.74,13.75,180503.0
2024-04-29 12:05:00,13.75,13.75,13.73,13.74,175070.0,13.75,13.75,13.73,13.74,175070.0
2024-04-29 12:10:00,13.74,13.77,13.73,13.76,343206.0,13.74,13.77,13.73,13.76,343206.0
2024-04-29 12:15:00,13.76,13.8,13.75,13.79,146669.0,13.76,13.8,13.75,13.79,146669.0
2024-04-29 12:20:00,13.78,13.79,13.76,13.76,199353.0,13.78,13.79,13.76,13.76,199353.0
2024-04-29 12:25:00,13.77,13.79,13.75,13.78,224767.0,13.77,13.79,13.75,13.78,224767.0
2024-04-29 12:30:00,13.78,13.79,13.76,13.78,148724.0,13.78,13.79,13.76,13.78,148724.0
2024-04-29 12:35:00,13.78,13.78,13.75,13.77,215684.0,13.78,13.78,13.75,13.77,215684.0
2024-04-29 12:40:00,13.77,13.77,13.74,13.75,105008.0,13.77,13.77,13.74,13.75,105008.0
2024-04-29 12:45:00,13.75,13.77,13.73,13.77,391402.0,13.75,13.77,13.73,13.77,391402.0
2024-04-29 12:50:00,13.76,13.77,13.76,13.76,93107.0,13.76,13.77,13.76,13.76,93107.0
2024-04-29 12:55:00,13.76,13.77,13.75,13.76,213794.0,13.76,13.77,13.75,13.76,213794.0
2024-04-29 13:00:00,13.77,13.78,13.76,13.78,101363.0,13.77,13.78,13.76,13.78,101363.0
2024-04-29 13:05:00,13.78,13.79,13.75,13.79,209130.0,13.78,13.79,13.75,13.79,209130.0
2024-04-29 13:10:00,13.78,13.79,13.77,13.78,58863.0,13.78,13.79,13.77,13.78,58863.0
2024-04-29 13:15:00,13.77,13.78,13.76,13.78,95717.0,13.77,13.78,13.76,13.78,95717.0
2024-04-29 13:20:00,13.77,13.79,13.77,13.78,62814.0,13.77,13.79,13.77,13.78,62814.0
2024-04-29 13:25:00,13.78,13.81,13.78,13.79,193843.0,13.78,13.81,13.78,13.79,193843.0
2024-04-29 13:30:00,13.79,13.81,13.78,13.79,168831.0,13.79,13.81,13.78,13.79,168831.0
2024-04-29 13:35:00,13.8,13.8,13.77,13.78,173883.0,13.8,13.8,13.77,13.78,173883.0
2024-04-29 13:40:00,13.77,13.79,13.77,13.79,76738.0,13.77,13.79,13.77,13.79,76738.0
2024-04-29 13:45:00,13.79,13.79,13.78,13.79,73175.0,13.79,13.79,13.78,13.79,73175.0
2024-04-29 13:50:00,13.79,13.79,13.78,13.79,71054.0,13.79,13.79,13.78,13.79,71054.0
2024-04-29 13:55:00,13.79,13.81,13.78,13.78,290008.0,13.79,13.81,13.78,13.78,290008.0
2024-04-29 14:00:00,13.79,13.79,13.75,13.78,269439.0,13.79,13.79,13.75,13.78,269439.0
2024-04-29 14:05:00,13.78,13.81,13.77,13.79,280176.0,13.78,13.81,13.77,13.79,280176.0
2024-04-29 14:10:00,13.79,13.84,13.79,13.84,754207.0,13.79,13.84,13.79,13.84,754207.0
2024-04-29 14:15:00,13.84,13.85,13.83,13.84,224165.0,13.84,13.85,13.83,13.84,224165.0
2024-04-29 14:20:00,13.84,13.89,13.83,13.87,354960.0,13.84,13.89,13.83,13.87,354960.0
2024-04-29 14:25:00,13.87,13.89,13.87,13.88,203650.0,13.87,13.89,13.87,13.88,203650.0
2024-04-29 14:30:00,13.88,13.9,13.83,13.84,871204.0,13.88,13.9,13.83,13.84,871204.0
2024-04-29 14:35:00,13.85,13.87,13.83,13.87,331590.0,13.85,13.87,13.83,13.87,331590.0
2024-04-29 14:40:00,13.87,13.9,13.86,13.9,326452.0,13.87,13.9,13.86,13.9,326452.0
2024-04-29 14:45:00,13.9,13.93,13.89,13.93,357030.0,13.9,13.93,13.89,13.93,357030.0
2024-04-29 14:50:00,13.93,13.96,13.92,13.96,356293.0,13.93,13.96,13.92,13.96,356293.0
2024-04-29 14:55:00,13.96,13.97,13.95,13.96,410834.0,13.96,13.97,13.95,13.96,410834.0
2024-04-29 15:00:00,13.95,13.96,13.84,13.88,1178829.0,13.95,13.96,13.84,13.88,1178829.0
2024-04-29 15:05:00,13.88,13.94,13.88,13.93,600754.0,13.88,13.94,13.88,13.93,600754.0
2024-04-29 15:10:00,13.93,13.94,13.91,13.93,206279.0,13.93,13.94,13.91,13.93,206279.0
2024-04-29 15:15:00,13.93,13.95,13.92,13.94,303251.0,13.93,13.95,13.92,13.94,303251.0
2024-04-29 15:20:00,13.94,13.95,13.94,13.95,203421.0,13.94,13.95,13.94,13.95,203421.0
2024-04-29 15:25:00,13.95,13.96,13.93,13.95,320474.0,13.95,13.96,13.93,13.95,320474.0
2024-04-29 15:30:00,13.95,13.96,13.93,13.95,423620.0,13.95,13.96,13.93,13.95,423620.0
2024-04-29 15:35:00,13.95,13.96,13.92,13.96,466845.0,13.95,13.96,13.92,13.96,466845.0
2024-04-29 15:40:00,13.96,14.0,13.94,13.99,509513.0,13.96,14.0,13.94,13.99,509513.0
2024-04-29 15:45:00,13.99,13.99,13.97,13.98,409595.0,13.99,13.99,13.97,13.98,409595.0
2024-04-29 15:50:00,13.98,14.02,13.97,14.02,1029214.0,13.98,14.02,13.97,14.02,1029214.0
2024-04-29 15:55:00,14.01,14.02,13.97,13.98,1305002.0,14.01,14.02,13.97,13.98,1305002.0
2024-04-30 09:30:00,13.85,13.9,13.8,13.8,938104.0,13.85,13.9,13.8,13.8,938104.0
2024-04-30 09:35:00,13.79,13.89,13.77,13.88,386549.0,13.79,13.89,13.77,13.88,386549.0
2024-04-30 09:40:00,13.87,13.92,13.85,13.92,238877.0,13.87,13.92,13.85,13.92,238877.0
2024-04-30 09:45:00,13.92,13.93,13.85,13.86,246841.0,13.92,13.93,13.85,13.86,246841.0
2024-04-30 09:50:00,13.85,13.85,13.79,13.79,316085.0,13.85,13.85,13.79,13.79,316085.0
2024-04-30 09:55:00,13.79,13.83,13.78,13.79,347444.0,13.79,13.83,13.78,13.79,347444.0
2024-04-30 10:00:00,13.79,13.84,13.78,13.81,256438.0,13.79,13.84,13.78,13.81,256438.0
2024-04-30 10:05:00,13.81,13.86,13.8,13.86,294675.0,13.81,13.86,13.8,13.86,294675.0
2024-04-30 10:10:00,13.86,13.86,13.81,13.83,330337.0,13.86,13.86,13.81,13.83,330337.0
2024-04-30 10:15:00,13.83,13.88,13.81,13.83,494889.0,13.83,13.88,13.81,13.83,494889.0
2024-04-30 10:20:00,13.83,13.87,13.82,13.86,290718.0,13.83,13.87,13.82,13.86,290718.0
2024-04-30 10:25:00,13.87,13.87,13.81,13.82,190538.0,13.87,13.87,13.81,13.82,190538.0
2024-04-30 10:30:00,13.82,13.83,13.8,13.82,338747.0,13.82,13.83,13.8,13.82,338747.0
2024-04-30 10:35:00,13.83,13.84,13.81,13.84,176398.0,13.83,13.84,13.81,13.84,176398.0
2024-04-30 10:40:00,13.84,13.86,13.83,13.84,279361.0,13.84,13.86,13.83,13.84,279361.0
2024-04-30 10:45:00,13.85,13.86,13.82,13.84,201687.0,13.85,13.86,13.82,13.84,201687.0
2024-04-30 10:50:00,13.84,13.86,13.82,13.82,190680.0,13.84,13.86,13.82,13.82,190680.0
2024-04-30 10:55:00,13.82,13.82,13.78,13.78,340704.0,13.82,13.82,13.78,13.78,340704.0
2024-04-30 11:00:00,13.79,13.8,13.76,13.77,416081.0,13.79,13.8,13.76,13.77,416081.0
2024-04-30 11:05:00,13.77,13.77,13.73,13.74,456677.0,13.77,13.77,13.73,13.74,456677.0
2024-04-30 11:10:00,13.73,13.75,13.71,13.72,336414.0,13.73,13.75,13.71,13.72,336414.0
2024-04-30 11:15:00,13.73,13.77,13.72,13.75,236181.0,13.73,13.77,13.72,13.75,236181.0
2024-04-30 11:20:00,13.75,13.75,13.73,13.74,215154.0,13.75,13.75,13.73,13.74,215154.0
2024-04-30 11:25:00,13.74,13.74,13.7,13.71,456262.0,13.74,13.74,13.7,13.71,456262.0
2024-04-30 11:30:00,13.72,13.73,13.7,13.73,430115.0,13.72,13.73,13.7,13.73,430115.0
2024-04-30 11:35:00,13.72,13.73,13.69,13.7,427237.0,13.72,13.73,13.69,13.7,427237.0
2024-04-30 11:40:00,13.71,13.71,13.68,13.69,269587.0,13.71,13.71,13.68,13.69,269587.0
2024-04-30 11:45:00,13.7,13.7,13.69,13.69,81084.0,13.7,13.7,13.69,13.69,81084.0
2024-04-30 11:50:00,13.7,13.7,13.68,13.69,205342.0,13.7,13.7,13.68,13.69,205342.0
2024-04-30 11:55:00,13.7,13.71,13.69,13.69,229979.0,13.7,13.71,13.69,13.69,229979.0
2024-04-30 12:00:00,13.69,13.7,13.67,13.69,243922.0,13.69,13.7,13.67,13.69,243922.0
2024-04-30 12:05:00,13.69,13.69,13.66,13.66,182484.0,13.69,13.69,13.66,13.66,182484.0
2024-04-30 12:10:00,13.67,13.69,13.66,13.67,290280.0,13.67,13.69,13.66,13.67,290280.0
2024-04-30 12:15:00,13.67,13.68,13.66,13.68,214772.0,13.67,13.68,13.66,13.68,214772.0
2024-04-30 12:20:00,13.67,13.68,13.66,13.67,121983.0,13.67,13.68,13.66,13.67,121983.0
2024-04-30 12:25:00,13.67,13.67,13.66,13.67,81826.0,13.67,13.67,13.66,13.67,81826.0
2024-04-30 12:30:00,13.66,13.66,13.58,13.59,550587.0,13.66,13.66,13.58,13.59,550587.0
2024-04-30 12:35:00,13.59,13.6,13.58,13.58,273483.0,13.59,13.6,13.58,13.58,273483.0
2024-04-30 12:40:00,13.59,13.59,13.57,13.58,208195.0,13.59,13.59,13.57,13.58,208195.0
2024-04-30 12:45:00,13.58,13.6,13.56,13.59,265033.0,13.58,13.6,13.56,13.59,265033.0
2024-04-30 12:50:00,13.59,13.6,13.58,13.6,193581.0,13.59,13.6,13.58,13.6,193581.0
2024-04-30 12:55:00,13.6,13.63,13.58,13.62,269394.0,13.6,13.63,13.58,13.62,269394.0
2024-04-30 13:00:00,13.62,13.62,13.59,13.59,230670.0,13.62,13.62,13.59,13.59,230670.0
2024-04-30 13:05:00,13.59,13.6,13.57,13.58,253201.0,13.59,13.6,13.57,13.58,253201.0
2024-04-30 13:10:00,13.58,13.59,13.56,13.57,136254.0,13.58,13.59,13.56,13.57,136254.0
2024-04-30 13:15:00,13.57,13.58,13.56,13.57,183489.0,13.57,13.58,13.56,13.57,183489.0
2024-04-30 13:20:00,13.57,13.58,13.55,13.56,286201.0,13.57,13.58,13.55,13.56,286201.0
2024-04-30 13:25:00,13.55,13.57,13.55,13.56,153505.0,13.55,13.57,13.55,13.56,153505.0
2024-04-30 13:30:00,13.55,13.57,13.55,13.56,145184.0,13.55,13.57,13.55,13.56,145184.0
2024-04-30 13:35:00,13.56,13.56,13.54,13.54,321117.0,13.56,13.56,13.54,13.54,321117.0
2024-04-30 13:40:00,13.55,13.58,13.54,13.57,199606.0,13.55,13.58,13.54,13.57,199606.0
2024-04-30 13:45:00,13.57,13.57,13.55,13.56,195302.0,13.57,13.57,13.55,13.56,195302.0
2024-04-30 13:50:00,13.56,13.58,13.55,13.58,254601.0,13.56,13.58,13.55,13.58,254601.0
2024-04-30 13:55:00,13.58,13.58,13.54,13.56,300612.0,13.58,13.58,13.54,13.56,300612.0
2024-04-30 14:00:00,13.57,13.59,13.56,13.59,246430.0,13.57,13.59,13.56,13.59,246430.0
2024-04-30 14:05:00,13.59,13.59,13.56,13.56,125935.0,13.59,13.59,13.56,13.56,125935.0
2024-04-30 14:10:00,13.57,13.59,13.56,13.58,230161.0,13.57,13.59,13.56,13.58,230161.0
2024-04-30 14:15:00,13.58,13.6,13.57,13.6,173463.0,13.58,13.6,13.57,13.6,173463.0
2024-04-30 14:20:00,13.6,13.61,13.59,13.6,322579.0,13.6,13.61,13.59,13.6,322579.0
2024-04-30 14:25:00,13.59,13.61,13.59,13.59,162480.0,13.59,13.61,13.59,13.59,162480.0
2024-04-30 14:30:00,13.6,13.61,13.59,13.59,195918.0,13.6,13.61,13.59,13.59,195918.0
2024-04-30 14:35:00,13.6,13.61,13.57,13.58,254581.0,13.6,13.61,13.57,13.58,254581.0
2024-04-30 14:40:00,13.57,13.58,13.56,13.56,176732.0,13.57,13.58,13.56,13.56,176732.0
2024-04-30 14:45:00,13.57,13.57,13.55,13.56,153427.0,13.57,13.57,13.55,13.56,153427.0
2024-04-30 14:50:00,13.55,13.56,13.54,13.55,242636.0,13.55,13.56,13.54,13.55,242636.0
2024-04-30 14:55:00,13.55,13.56,13.54,13.55,221066.0,13.55,13.56,13.54,13.55,221066.0
2024-04-30 15:00:00,13.55,13.57,13.55,13.56,183524.0,13.55,13.57,13.55,13.56,183524.0
2024-04-30 15:05:00,13.57,13.57,13.55,13.55,87800.0,13.57,13.57,13.55,13.55,87800.0
2024-04-30 15:10:00,13.56,13.56,13.55,13.55,83716.0,13.56,13.56,13.55,13.55,83716.0
2024-04-30 15:15:00,13.56,13.56,13.54,13.54,215574.0,13.56,13.56,13.54,13.54,215574.0
2024-04-30 15:20:00,13.54,13.55,13.53,13.55,257569.0,13.54,13.55,13.53,13.55,257569.0
2024-04-30 15:25:00,13.55,13.58,13.54,13.57,323979.0,13.55,13.58,13.54,13.57,323979.0
2024-04-30 15:30:00,13.58,13.59,13.57,13.59,263358.0,13.58,13.59,13.57,13.59,263358.0
2024-04-30 15:35:00,13.58,13.59,13.55,13.56,259054.0,13.58,13.59,13.55,13.56,259054.0
2024-04-30 15:40:00,13.56,13.57,13.55,13.56,478728.0,13.56,13.57,13.55,13.56,478728.0
2024-04-30 15:45:00,13.56,13.58,13.54,13.58,413485.0,13.56,13.58,13.54,13.58,413485.0
2024-04-30 15:50:00,13.57,13.58,13.53,13.54,1005275.0,13.57,13.58,13.53,13.54,1005275.0
2024-04-30 15:55:00,13.54,13.54,13.5,13.5,1181092.0,13.54,13.54,13.5,13.5,1181092.0
2024-05-01 09:30:00,13.47,13.56,13.44,13.55,359487.0,13.47,13.56,13.44,13.55,359487.0
2024-05-01 09:35:00,13.54,13.56,13.46,13.46,420194.0,13.54,13.56,13.46,13.46,420194.0
2024-05-01 09:40:00,13.46,13.49,13.45,13.46,304262.0,13.46,13.49,13.45,13.46,304262.0
2024-05-01 09:45:00,13.47,13.47,13.41,13.45,389044.0,13.47,13.47,13.41,13.45,389044.0
2024-05-01 09:50:00,13.46,13.47,13.41,13.43,512395.0,13.46,13.47,13.41,13.43,512395.0
2024-05-01 09:55:00,13.43,13.47,13.41,13.47,232486.0,13.43,13.47,13.41,13.47,232486.0
2024-05-01 10:00:00,13.47,13.5,13.4,13.42,374454.0,13.47,13.5,13.4,13.42,374454.0
2024-05-01 10:05:00,13.42,13.45,13.4,13.43,468107.0,13.42,13.45,13.4,13.43,468107.0
2024-05-01 10:10:00,13.43,13.45,13.38,13.44,488880.0,13.43,13.45,13.38,13.44,488880.0
2024-05-01 10:15:00,13.44,13.47,13.42,13.44,336162.0,13.44,13.47,13.42,13.44,336162.0
2024-05-01 10:20:00,13.43,13.44,13.39,13.4,241111.0,13.43,13.44,13.39,13.4,241111.0
2024-05-01 10:25:00,13.41,13.41,13.36,13.37,445920.0,13.41,13.41,13.36,13.37,445920.0
2024-05-01 10:30:00,13.37,13.39,13.35,13.37,456008.0,13.37,13.39,13.35,13.37,456008.0
2024-05-01 10:35:00,13.38,13.4,13.37,13.38,234882.0,13.38,13.4,13.37,13.38,234882.0
2024-05-01 10:40:00,13.38,13.4,13.35,13.38,383829.0,13.38,13.4,13.35,13.38,383829.0
2024-05-01 10:45:00,13.38,13.4,13.36,13.37,278112.0,13.38,13.4,13.36,13.37,278112.0
2024-05-01 10:50:00,13.37,13.39,13.36,13.37,252852.0,13.37,13.39,13.36,13.37,252852.0
2024-05-01 10:55:00,13.38,13.41,13.37,13.38,206888.0,13.38,13.41,13.37,13.38,206888.0
2024-05-01 11:00:00,13.38,13.4,13.36,13.37,274371.0,13.38,13.4,13.36,13.37,274371.0
2024-05-01 11:05:00,13.37,13.38,13.33,13.35,272661.0,13.37,13.38,13.33,13.35,272661.0
2024-05-01 11:10:00,13.35,13.38,13.34,13.38,271041.0,13.35,13.38,13.34,13.38,271041.0
2024-05-01 11:15:00,13.38,13.38,13.35,13.37,392623.0,13.38,13.38,13.35,13.37,392623.0
2024-05-01 11:20:00,13.37,13.46,13.35,13.44,660078.0,13.37,13.46,13.35,13.44,660078.0
2024-05-01 11:25:00,13.45,13.51,13.43,13.51,572313.0,13.45,13.51,13.43,13.51,572313.0
2024-05-01 11:30:00,13.51,13.53,13.48,13.52,408196.0,13.51,13.53,13.48,13.52,408196.0
2024-05-01 11:35:00,13.52,13.6,13.49,13.59,360136.0,13.52,13.6,13.49,13.59,360136.0
2024-05-01 11:40:00,13.59,13.62,13.58,13.61,362624.0,13.59,13.62,13.58,13.61,362624.0
2024-05-01 11:45:00,13.61,13.62,13.57,13.58,245954.0,13.61,13.62,13.57,13.58,245954.0
2024-05-01 11:50:00,13.58,13.58,13.53,13.57,529663.0,13.58,13.58,13.53,13.57,529663.0
2024-05-01 11:55:00,13.57,13.59,13.55,13.57,247128.0,13.57,13.59,13.55,13.57,247128.0
2024-05-01 12:00:00,13.57,13.57,13.55,13.57,187269.0,13.57,13.57,13.55,13.57,187269.0
2024-05-01 12:05:00,13.57,13.58,13.54,13.54,154335.0,13.57,13.58,13.54,13.54,154335.0
2024-05-01 12:10:00,13.54,13.57,13.53,13.54,356715.0,13.54,13.57,13.53,13.54,356715.0
2024-05-01 12:15:00,13.54,13.56,13.52,13.54,204370.0,13.54,13.56,13.52,13.54,204370.0
2024-05-01 12:20:00,13.54,13.54,13.51,13.52,212704.0,13.54,13.54,13.51,13.52,212704.0
2024-05-01 12:25:00,13.51,13.57,13.51,13.57,172530.0,13.51,13.57,13.51,13.57,172530.0
2024-05-01 12:30:00,13.56,13.57,13.54,13.56,149710.0,13.56,13.57,13.54,13.56,149710.0
2024-05-01 12:35:00,13.55,13.56,13.53,13.53,65301.0,13.55,13.56,13.53,13.53,65301.0
2024-05-01 12:40:00,13.53,13.54,13.51,13.52,138443.0,13.53,13.54,13.51,13.52,138443.0
2024-05-01 12:45:00,13.53,13.56,13.52,13.56,140033.0,13.53,13.56,13.52,13.56,140033.0
2024-05-01 12:50:00,13.56,13.56,13.53,13.54,168368.0,13.56,13.56,13.53,13.54,168368.0
2024-05-01 12:55:00,13.54,13.55,13.52,13.54,168799.0,13.54,13.55,13.52,13.54,168799.0
2024-05-01 13:00:00,13.54,13.54,13.49,13.51,137348.0,13.54,13.54,13.49,13.51,137348.0
2024-05-01 13:05:00,13.5,13.52,13.5,13.5,126425.0,13.5,13.52,13.5,13.5,126425.0
2024-05-01 13:10:00,13.51,13.52,13.49,13.51,173593.0,13.51,13.52,13.49,13.51,173593.0
2024-05-01 13:15:00,13.51,13.52,13.49,13.5,136392.0,13.51,13.52,13.49,13.5,136392.0
2024-05-01 13:20:00,13.5,13.52,13.49,13.51,109249.0,13.5,13.52,13.49,13.51,109249.0
2024-05-01 13:25:00,13.51,13.51,13.49,13.5,135839.0,13.51,13.51,13.49,13.5,135839.0
2024-05-01 13:30:00,13.5,13.54,13.49,13.53,142023.0,13.5,13.54,13.49,13.53,142023.0
2024-05-01 13:35:00,13.54,13.54,13.52,13.52,69365.0,13.54,13.54,13.52,13.52,69365.0
2024-05-01 13:40:00,13.53,13.53,13.49,13.5,185000.0,13.53,13.53,13.49,13.5,185000.0
2024-05-01 13:45:00,13.5,13.56,13.49,13.54,250053.0,13.5,13.56,13.49,13.54,250053.0
2024-05-01 13:50:00,13.54,13.54,13.5,13.53,115901.0,13.54,13.54,13.5,13.53,115901.0
2024-05-01 13:55:00,13.52,13.54,13.52,13.53,166076.0,13.52,13.54,13.52,13.53,166076.0
2024-05-01 14:00:00,13.53,13.56,13.5,13.55,412182.0,13.53,13.56,13.5,13.55,412182.0
2024-05-01 14:05:00,13.56,13.56,13.52,13.55,329000.0,13.56,13.56,13.52,13.55,329000.0
2024-05-01 14:10:00,13.55,13.62,13.54,13.58,547086.0,13.55,13.62,13.54,13.58,547086.0
2024-05-01 14:15:00,13.59,13.61,13.54,13.54,389584.0,13.59,13.61,13.54,13.54,389584.0
2024-05-01 14:20:00,13.55,13.57,13.53,13.56,236642.0,13.55,13.57,13.53,13.56,236642.0
2024-05-01 14:25:00,13.56,13.6,13.55,13.6,255873.0,13.56,13.6,13.55,13.6,255873.0
2024-05-01 14:30:00,13.59,13.61,13.5,13.59,458541.0,13.59,13.61,13.5,13.59,458541.0
2024-05-01 14:35:00,13.58,13.63,13.49,13.62,451068.0,13.58,13.63,13.49,13.62,451068.0
2024-05-01 14:40:00,13.62,13.74,13.6,13.74,490977.0,13.62,13.74,13.6,13.74,490977.0
2024-05-01 14:45:00,13.74,13.78,13.69,13.76,756456.0,13.74,13.78,13.69,13.76,756456.0
2024-05-01 14:50:00,13.76,13.8,13.73,13.74,365143.0,13.76,13.8,13.73,13.74,365143.0
2024-05-01 14:55:00,13.75,13.76,13.71,13.74,368980.0,13.75,13.76,13.71,13.74,368980.0
2024-05-01 15:00:00,13.75,13.79,13.72,13.75,385667.0,13.75,13.79,13.72,13.75,385667.0
2024-05-01 15:05:00,13.75,13.79,13.71,13.77,369713.0,13.75,13.79,13.71,13.77,369713.0
2024-05-01 15:10:00,13.78,13.81,13.76,13.78,424786.0,13.78,13.81,13.76,13.78,424786.0
2024-05-01 15:15:00,13.78,13.8,13.73,13.74,302984.0,13.78,13.8,13.73,13.74,302984.0
2024-05-01 15:20:00,13.74,13.78,13.7,13.77,380372.0,13.74,13.78,13.7,13.77,380372.0
2024-05-01 15:25:00,13.77,13.78,13.69,13.7,313697.0,13.77,13.78,13.69,13.7,313697.0
2024-05-01 15:30:00,13.7,13.71,13.66,13.69,539940.0,13.7,13.71,13.66,13.69,539940.0
2024-05-01 15:35:00,13.69,13.7,13.62,13.65,449418.0,13.69,13.7,13.62,13.65,449418.0
2024-05-01 15:40:00,13.65,13.67,13.62,13.63,393158.0,13.65,13.67,13.62,13.63,393158.0
2024-05-01 15:45:00,13.64,13.66,13.62,13.63,423155.0,13.64,13.66,13.62,13.63,423155.0
2024-05-01 15:50:00,13.63,13.63,13.56,13.57,788476.0,13.63,13.63,13.56,13.57,788476.0
2024-05-01 15:55:00,13.57,13.59,13.56,13.58,880025.0,13.57,13.59,13.56,13.58,880025.0
2024-05-02 09:30:00,13.78,13.83,13.71,13.72,512593.0,13.78,13.83,13.71,13.72,512593.0
2024-05-02 09:35:00,13.71,13.75,13.71,13.74,302348.0,13.71,13.75,13.71,13.74,302348.0
2024-05-02 09:40:00,13.74,13.78,13.73,13.75,263076.0,13.74,13.78,13.73,13.75,263076.0
2024-05-02 09:45:00,13.75,13.77,13.73,13.74,280160.0,13.75,13.77,13.73,13.74,280160.0
2024-05-02 09:50:00,13.75,13.78,13.74,13.76,191717.0,13.75,13.78,13.74,13.76,191717.0
2024-05-02 09:55:00,13.75,13.8,13.74,13.79,228362.0,13.75,13.8,13.74,13.79,228362.0
2024-05-02 10:00:00,13.79,13.8,13.75,13.78,884911.0,13.79,13.8,13.75,13.78,884911.0
2024-05-02 10:05:00,13.78,13.79,13.69,13.7,479224.0,13.78,13.79,13.69,13.7,479224.0
2024-05-02 10:10:00,13.69,13.77,13.69,13.75,316518.0,13.69,13.77,13.69,13.75,316518.0
2024-05-02 10:15:00,13.75,13.77,13.72,13.74,520300.0,13.75,13.77,13.72,13.74,520300.0
2024-05-02 10:20:00,13.74,13.75,13.7,13.73,270307.0,13.74,13.75,13.7,13.73,270307.0
2024-05-02 10:25:00,13.73,13.75,13.73,13.75,143091.0,13.73,13.75,13.73,13.75,143091.0
2024-05-02 10:30:00,13.75,13.77,13.74,13.75,251528.0,13.75,13.77,13.74,13.75,251528.0
2024-05-02 10:35:00,13.76,13.77,13.73,13.75,210516.0,13.76,13.77,13.73,13.75,210516.0
2024-05-02 10:40:00,13.75,13.76,13.7,13.71,258845.0,13.75,13.76,13.7,13.71,258845.0
2024-05-02 10:45:00,13.71,13.78,13.71,13.77,372822.0,13.71,13.78,13.71,13.77,372822.0
2024-05-02 10:50:00,13.77,13.77,13.74,13.75,254299.0,13.77,13.77,13.74,13.75,254299.0
2024-05-02 10:55:00,13.74,13.8,13.74,13.79,188430.0,13.74,13.8,13.74,13.79,188430.0
2024-05-02 11:00:00,13.79,13.85,13.78,13.83,537242.0,13.79,13.85,13.78,13.83,537242.0
2024-05-02 11:05:00,13.84,13.87,13.82,13.87,476671.0,13.84,13.87,13.82,13.87,476671.0
2024-05-02 11:10:00,13.87,13.87,13.82,13.83,318928.0,13.87,13.87,13.82,13.83,318928.0
2024-05-02 11:15:00,13.82,13.84,13.79,13.79,223679.0,13.82,13.84,13.79,13.79,223679.0
2024-05-02 11:20:00,13.79,13.81,13.79,13.81,214808.0,13.79,13.81,13.79,13.81,214808.0
2024-05-02 11:25:00,13.81,13.81,13.76,13.77,275341.0,13.81,13.81,13.76,13.77,275341.0
2024-05-02 11:30:00,13.76,13.77,13.74,13.75,322842.0,13.76,13.77,13.74,13.75,322842.0
2024-05-02 11:35:00,13.75,13.77,13.74,13.77,237898.0,13.75,13.77,13.74,13.77,237898.0
2024-05-02 11:40:00,13.77,13.8,13.76,13.78,535595.0,13.77,13.8,13.76,13.78,535595.0
2024-05-02 11:45:00,13.78,13.8,13.76,13.77,152447.0,13.78,13.8,13.76,13.77,152447.0
2024-05-02 11:50:00,13.76,13.77,13.75,13.76,156413.0,13.76,13.77,13.75,13.76,156413.0
2024-05-02 11:55:00,13.76,13.76,13.75,13.76,70419.0,13.76,13.76,13.75,13.76,70419.0
2024-05-02 12:00:00,13.75,13.77,13.74,13.75,200422.0,13.75,13.77,13.74,13.75,200422.0
2024-05-02 12:05:00,13.75,13.79,13.75,13.78,208895.0,13.75,13.79,13.75,13.78,208895.0
2024-05-02 12:10:00,13.78,13.79,13.77,13.78,139878.0,13.78,13.79,13.77,13.78,139878.0
2024-05-02 12:15:00,13.78,13.81,13.77,13.79,257109.0,13.78,13.81,13.77,13.79,257109.0
2024-05-02 12:20:00,13.79,13.82,13.77,13.82,239294.0,13.79,13.82,13.77,13.82,239294.0
2024-05-02 12:25:00,13.82,13.83,13.81,13.83,97848.0,13.82,13.83,13.81,13.83,97848.0
2024-05-02 12:30:00,13.83,13.84,13.82,13.83,225154.0,13.83,13.84,13.82,13.83,225154.0
2024-05-02 12:35:00,13.82,13.84,13.8,13.83,238355.0,13.82,13.84,13.8,13.83,238355.0
2024-05-02 12:40:00,13.83,13.84,13.82,13.84,114475.0,13.83,13.84,13.82,13.84,114475.0
2024-05-02 12:45:00,13.84,13.84,13.83,13.83,72806.0,13.84,13.84,13.83,13.83,72806.0
2024-05-02 12:50:00,13.83,13.85,13.83,13.84,118852.0,13.83,13.85,13.83,13.84,118852.0
2024-05-02 12:55:00,13.84,13.85,13.82,13.85,112680.0,13.84,13.85,13.82,13.85,112680.0
2024-05-02 13:00:00,13.84,13.85,13.82,13.84,152127.0,13.84,13.85,13.82,13.84,152127.0
2024-05-02 13:05:00,13.85,13.85,13.83,13.83,215946.0,13.85,13.85,13.83,13.83,215946.0
2024-05-02 13:10:00,13.83,13.85,13.82,13.84,215414.0,13.83,13.85,13.82,13.84,215414.0
2024-05-02 13:15:00,13.83,13.85,13.82,13.84,152062.0,13.83,13.85,13.82,13.84,152062.0
2024-05-02 13:20:00,13.84,13.85,13.82,13.85,176871.0,13.84,13.85,13.82,13.85,176871.0
2024-05-02 13:25:00,13.85,13.85,13.83,13.85,204731.0,13.85,13.85,13.83,13.85,204731.0
2024-05-02 13:30:00,13.85,13.87,13.84,13.85,426516.0,13.85,13.87,13.84,13.85,426516.0
2024-05-02 13:35:00,13.85,13.85,13.82,13.83,191122.0,13.85,13.85,13.82,13.83,191122.0
2024-05-02 13:40:00,13.83,13.83,13.81,13.82,156946.0,13.83,13.83,13.81,13.82,156946.0
2024-05-02 13:45:00,13.82,13.84,13.8,13.84,252709.0,13.82,13.84,13.8,13.84,252709.0
2024-05-02 13:50:00,13.84,13.85,13.82,13.84,375849.0,13.84,13.85,13.82,13.84,375849.0
2024-05-02 13:55:00,13.83,13.86,13.83,13.86,159721.0,13.83,13.86,13.83,13.86,159721.0
2024-05-02 14:00:00,13.86,13.88,13.85,13.87,163615.0,13.86,13.88,13.85,13.87,163615.0
2024-05-02 14:05:00,13.87,13.88,13.86,13.88,86108.0,13.87,13.88,13.86,13.88,86108.0
2024-05-02 14:10:00,13.87,13.88,13.85,13.86,166953.0,13.87,13.88,13.85,13.86,166953.0
2024-05-02 14:15:00,13.87,13.88,13.85,13.87,178361.0,13.87,13.88,13.85,13.87,178361.0
2024-05-02 14:20:00,13.87,13.88,13.86,13.87,94474.0,13.87,13.88,13.86,13.87,94474.0
2024-05-02 14:25:00,13.87,13.87,13.86,13.87,76453.0,13.87,13.87,13.86,13.87,76453.0
2024-05-02 14:30:00,13.86,13.89,13.86,13.88,269599.0,13.86,13.89,13.86,13.88,269599.0
2024-05-02 14:35:00,13.88,13.89,13.87,13.88,130671.0,13.88,13.89,13.87,13.88,130671.0
2024-05-02 14:40:00,13.88,13.89,13.87,13.87,107335.0,13.88,13.89,13.87,13.87,107335.0
2024-05-02 14:45:00,13.88,13.89,13.87,13.88,164923.0,13.88,13.89,13.87,13.88,164923.0
2024-05-02 14:50:00,13.88,13.9,13.88,13.88,245405.0,13.88,13.9,13.88,13.88,245405.0
2024-05-02 14:55:00,13.88,13.89,13.88,13.88,129454.0,13.88,13.89,13.88,13.88,129454.0
2024-05-02 15:00:00,13.88,13.89,13.85,13.87,311987.0,13.88,13.89,13.85,13.87,311987.0
2024-05-02 15:05:00,13.87,13.88,13.86,13.87,182694.0,13.87,13.88,13.86,13.87,182694.0
2024-05-02 15:10:00,13.88,13.89,13.86,13.89,308209.0,13.88,13.89,13.86,13.89,308209.0
2024-05-02 15:15:00,13.88,13.89,13.87,13.88,182688.0,13.88,13.89,13.87,13.88,182688.0
2024-05-02 15:20:00,13.89,13.89,13.87,13.88,152446.0,13.89,13.89,13.87,13.88,152446.0
2024-05-02 15:25:00,13.88,13.89,13.87,13.88,230765.0,13.88,13.89,13.87,13.88,230765.0
2024-05-02 15:30:00,13.88,13.88,13.85,13.86,270544.0,13.88,13.88,13.85,13.86,270544.0
2024-05-02 15:35:00,13.86,13.87,13.85,13.86,294094.0,13.86,13.87,13.85,13.86,294094.0
2024-05-02 15:40:00,13.86,13.87,13.85,13.86,323878.0,13.86,13.87,13.85,13.86,323878.0
2024-05-02 15:45:00,13.86,13.87,13.85,13.86,263322.0,13.86,13.87,13.85,13.86,263322.0
2024-05-02 15:50:00,13.86,13.87,13.82,13.82,790710.0,13.86,13.87,13.82,13.82,790710.0
2024-05-02 15:55:00,13.83,13.88,13.82,13.87,1885221.0,13.83,13.88,13.82,13.87,1885221.0
2024-05-03 09:30:00,14.0,14.07,13.95,13.96,586807.0,14.0,14.07,13.95,13.96,586807.0
2024-05-03 09:35:00,13.97,14.0,13.94,13.95,252137.0,13.97,14.0,13.94,13.95,252137.0
2024-05-03 09:40:00,13.95,13.95,13.92,13.92,273131.0,13.95,13.95,13.92,13.92,273131.0
2024-05-03 09:45:00,13.93,13.99,13.92,13.99,503006.0,13.93,13.99,13.92,13.99,503006.0
2024-05-03 09:50:00,13.99,14.04,13.98,14.01,352416.0,13.99,14.04,13.98,14.01,352416.0
2024-05-03 09:55:00,14.02,14.06,14.01,14.02,406427.0,14.02,14.06,14.01,14.02,406427.0
2024-05-03 10:00:00,14.02,14.07,13.94,13.95,684589.0,14.02,14.07,13.94,13.95,684589.0
2024-05-03 10:05:00,13.95,13.99,13.94,13.99,225018.0,13.95,13.99,13.94,13.99,225018.0
2024-05-03 10:10:00,13.99,14.01,13.91,13.92,262817.0,13.99,14.01,13.91,13.92,262817.0
2024-05-03 10:15:00,13.92,13.96,13.91,13.92,202773.0,13.92,13.96,13.91,13.92,202773.0
2024-05-03 10:20:00,13.93,13.93,13.88,13.9,350188.0,13.93,13.93,13.88,13.9,350188.0
2024-05-03 10:25:00,13.89,13.91,13.85,13.9,264437.0,13.89,13.91,13.85,13.9,264437.0
2024-05-03 10:30:00,13.9,13.92,13.83,13.84,405776.0,13.9,13.92,13.83,13.84,405776.0
2024-05-03 10:35:00,13.84,13.85,13.79,13.79,413537.0,13.84,13.85,13.79,13.79,413537.0
2024-05-03 10:40:00,13.79,13.85,13.79,13.85,397752.0,13.79,13.85,13.79,13.85,397752.0
2024-05-03 10:45:00,13.85,13.85,13.8,13.8,318365.0,13.85,13.85,13.8,13.8,318365.0
2024-05-03 10:50:00,13.8,13.81,13.76,13.78,252496.0,13.8,13.81,13.76,13.78,252496.0
2024-05-03 10:55:00,13.78,13.78,13.76,13.77,221400.0,13.78,13.78,13.76,13.77,221400.0
2024-05-03 11:00:00,13.77,13.81,13.76,13.79,289744.0,13.77,13.81,13.76,13.79,289744.0
2024-05-03 11:05:00,13.79,13.82,13.77,13.79,263519.0,13.79,13.82,13.77,13.79,263519.0
2024-05-03 11:10:00,13.78,13.8,13.77,13.79,170312.0,13.78,13.8,13.77,13.79,170312.0
2024-05-03 11:15:00,13.78,13.79,13.75,13.76,328636.0,13.78,13.79,13.75,13.76,328636.0
2024-05-03 11:20:00,13.77,13.78,13.74,13.76,252976.0,13.77,13.78,13.74,13.76,252976.0
2024-05-03 11:25:00,13.76,13.77,13.72,13.77,233797.0,13.76,13.77,13.72,13.77,233797.0
2024-05-03 11:30:00,13.77,13.82,13.77,13.82,172420.0,13.77,13.82,13.77,13.82,172420.0
2024-05-03 11:35:00,13.82,13.83,13.8,13.82,181589.0,13.82,13.83,13.8,13.82,181589.0
2024-05-03 11:40:00,13.83,13.83,13.77,13.78,143130.0,13.83,13.83,13.77,13.78,143130.0
2024-05-03 11:45:00,13.78,13.8,13.77,13.78,192693.0,13.78,13.8,13.77,13.78,192693.0
2024-05-03 11:50:00,13.79,13.83,13.77,13.82,284246.0,13.79,13.83,13.77,13.82,284246.0
2024-05-03 11:55:00,13.83,13.87,13.82,13.87,298749.0,13.83,13.87,13.82,13.87,298749.0
2024-05-03 12:00:00,13.87,13.89,13.85,13.87,790604.0,13.87,13.89,13.85,13.87,790604.0
2024-05-03 12:05:00,13.87,13.88,13.85,13.87,189164.0,13.87,13.88,13.85,13.87,189164.0
2024-05-03 12:10:00,13.87,13.87,13.84,13.84,109620.0,13.87,13.87,13.84,13.84,109620.0
2024-05-03 12:15:00,13.84,13.85,13.82,13.82,347674.0,13.84,13.85,13.82,13.82,347674.0
2024-05-03 12:20:00,13.83,13.83,13.81,13.82,103870.0,13.83,13.83,13.81,13.82,103870.0
2024-05-03 12:25:00,13.82,13.84,13.81,13.82,128015.0,13.82,13.84,13.81,13.82,128015.0
2024-05-03 12:30:00,13.82,13.84,13.81,13.82,302203.0,13.82,13.84,13.81,13.82,302203.0
2024-05-03 12:35:00,13.82,13.83,13.81,13.83,99445.0,13.82,13.83,13.81,13.83,99445.0
2024-05-03 12:40:00,13.83,13.84,13.81,13.81,171381.0,13.83,13.84,13.81,13.81,171381.0
2024-05-03 12:45:00,13.82,13.82,13.81,13.82,60050.0,13.82,13.82,13.81,13.82,60050.0
2024-05-03 12:50:00,13.81,13.82,13.79,13.79,148907.0,13.81,13.82,13.79,13.79,148907.0
2024-05-03 12:55:00,13.79,13.81,13.79,13.79,152623.0,13.79,13.81,13.79,13.79,152623.0
2024-05-03 13:00:00,13.8,13.81,13.79,13.81,115626.0,13.8,13.81,13.79,13.81,115626.0
2024-05-03 13:05:00,13.81,13.81,13.8,13.81,45821.0,13.81,13.81,13.8,13.81,45821.0
2024-05-03 13:10:00,13.8,13.81,13.78,13.81,124087.0,13.8,13.81,13.78,13.81,124087.0
2024-05-03 13:15:00,13.81,13.82,13.8,13.8,108409.0,13.81,13.82,13.8,13.8,108409.0
2024-05-03 13:20:00,13.8,13.81,13.79,13.81,92031.0,13.8,13.81,13.79,13.81,92031.0
2024-05-03 13:25:00,13.81,13.81,13.79,13.79,101368.0,13.81,13.81,13.79,13.79,101368.0
2024-05-03 13:30:00,13.79,13.79,13.76,13.79,128022.0,13.79,13.79,13.76,13.79,128022.0
2024-05-03 13:35:00,13.79,13.81,13.78,13.81,176557.0,13.79,13.81,13.78,13.81,176557.0
2024-05-03 13:40:00,13.81,13.83,13.8,13.82,208650.0,13.81,13.83,13.8,13.82,208650.0
2024-05-03 13:45:00,13.82,13.83,13.81,13.83,389163.0,13.82,13.83,13.81,13.83,389163.0
2024-05-03 13:50:00,13.82,13.83,13.8,13.82,313236.0,13.82,13.83,13.8,13.82,313236.0
2024-05-03 13:55:00,13.82,13.84,13.81,13.84,263822.0,13.82,13.84,13.81,13.84,263822.0
2024-05-03 14:00:00,13.84,13.85,13.83,13.85,57860.0,13.84,13.85,13.83,13.85,57860.0
2024-05-03 14:05:00,13.85,13.87,13.84,13.86,224241.0,13.85,13.87,13.84,13.86,224241.0
2024-05-03 14:10:00,13.86,13.87,13.84,13.87,220699.0,13.86,13.87,13.84,13.87,220699.0
2024-05-03 14:15:00,13.86,13.86,13.84,13.85,204994.0,13.86,13.86,13.84,13.85,204994.0
2024-05-03 14:20:00,13.84,13.86,13.84,13.85,167076.0,13.84,13.86,13.84,13.85,167076.0
2024-05-03 14:25:00,13.85,13.86,13.84,13.85,198698.0,13.85,13.86,13.84,13.85,198698.0
2024-05-03 14:30:00,13.85,13.86,13.84,13.85,158432.0,13.85,13.86,13.84,13.85,158432.0
2024-05-03 14:35:00,13.85,13.87,13.82,13.83,178471.0,13.85,13.87,13.82,13.83,178471.0
2024-05-03 14:40:00,13.83,13.84,13.82,13.82,113810.0,13.83,13.84,13.82,13.82,113810.0
2024-05-03 14:45:00,13.82,13.85,13.82,13.85,132690.0,13.82,13.85,13.82,13.85,132690.0
2024-05-03 14:50:00,13.85,13.85,13.83,13.85,192934.0,13.85,13.85,13.83,13.85,192934.0
2024-05-03 14:55:00,13.85,13.85,13.83,13.85,221197.0,13.85,13.85,13.83,13.85,221197.0
2024-05-03 15:00:00,13.84,13.85,13.82,13.84,132975.0,13.84,13.85,13.82,13.84,132975.0
2024-05-03 15:05:00,13.84,13.84,13.82,13.83,84589.0,13.84,13.84,13.82,13.83,84589.0
2024-05-03 15:10:00,13.83,13.83,13.81,13.82,109761.0,13.83,13.83,13.81,13.82,109761.0
2024-05-03 15:15:00,13.81,13.83,13.81,13.83,180335.0,13.81,13.83,13.81,13.83,180335.0
2024-05-03 15:20:00,13.83,13.84,13.82,13.84,141085.0,13.83,13.84,13.82,13.84,141085.0
2024-05-03 15:25:00,13.84,13.84,13.82,13.83,120503.0,13.84,13.84,13.82,13.83,120503.0
2024-05-03 15:30:00,13.83,13.84,13.82,13.84,153834.0,13.83,13.84,13.82,13.84,153834.0
2024-05-03 15:35:00,13.84,13.84,13.83,13.84,117130.0,13.84,13.84,13.83,13.84,117130.0
2024-05-03 15:40:00,13.83,13.84,13.83,13.83,130777.0,13.83,13.84,13.83,13.83,130777.0
2024-05-03 15:45:00,13.84,13.84,13.81,13.82,274142.0,13.84,13.84,13.81,13.82,274142.0
2024-05-03 15:50:00,13.81,13.87,13.8,13.87,489142.0,13.81,13.87,13.8,13.87,489142.0
2024-05-03 15:55:00,13.87,13.87,13.84,13.85,884876.0,13.87,13.87,13.84,13.85,884876.0
2024-05-06 09:30:00,13.92,14.03,13.92,13.97,614878.0,13.92,14.03,13.92,13.97,614878.0
2024-05-06 09:35:00,13.98,13.99,13.92,13.98,322596.0,13.98,13.99,13.92,13.98,322596.0
2024-05-06 09:40:00,13.98,14.0,13.96,14.0,265327.0,13.98,14.0,13.96,14.0,265327.0
2024-05-06 09:45:00,13.99,14.02,13.95,13.96,358135.0,13.99,14.02,13.95,13.96,358135.0
2024-05-06 09:50:00,13.96,13.99,13.95,13.97,121921.0,13.96,13.99,13.95,13.97,121921.0
2024-05-06 09:55:00,13.97,13.98,13.94,13.96,173613.0,13.97,13.98,13.94,13.96,173613.0
2024-05-06 10:00:00,13.96,13.97,13.93,13.96,206120.0,13.96,13.97,13.93,13.96,206120.0
2024-05-06 10:05:00,13.96,13.99,13.95,13.99,201771.0,13.96,13.99,13.95,13.99,201771.0
2024-05-06 10:10:00,13.99,14.0,13.97,13.99,201038.0,13.99,14.0,13.97,13.99,201038.0
2024-05-06 10:15:00,14.0,14.01,13.99,14.0,486079.0,14.0,14.01,13.99,14.0,486079.0
2024-05-06 10:20:00,13.99,14.05,13.98,14.03,658226.0,13.99,14.05,13.98,14.03,658226.0
2024-05-06 10:25:00,14.03,14.05,14.02,14.03,361619.0,14.03,14.05,14.02,14.03,361619.0
2024-05-06 10:30:00,14.03,14.08,14.02,14.07,555372.0,14.03,14.08,14.02,14.07,555372.0
2024-05-06 10:35:00,14.07,14.1,14.05,14.08,308488.0,14.07,14.1,14.05,14.08,308488.0
2024-05-06 10:40:00,14.08,14.15,14.07,14.14,430402.0,14.08,14.15,14.07,14.14,430402.0
2024-05-06 10:45:00,14.15,14.18,14.13,14.16,541618.0,14.15,14.18,14.13,14.16,541618.0
2024-05-06 10:50:00,14.16,14.19,14.13,14.19,639956.0,14.16,14.19,14.13,14.19,639956.0
2024-05-06 10:55:00,14.19,14.25,14.18,14.21,635833.0,14.19,14.25,14.18,14.21,635833.0
2024-05-06 11:00:00,14.21,14.21,14.17,14.21,454577.0,14.21,14.21,14.17,14.21,454577.0
2024-05-06 11:05:00,14.21,14.27,14.2,14.27,642884.0,14.21,14.27,14.2,14.27,642884.0
2024-05-06 11:10:00,14.27,14.27,14.24,14.25,302742.0,14.27,14.27,14.24,14.25,302742.0
2024-05-06 11:15:00,14.25,14.28,14.24,14.28,334716.0,14.25,14.28,14.24,14.28,334716.0
2024-05-06 11:20:00,14.28,14.29,14.23,14.25,353402.0,14.28,14.29,14.23,14.25,353402.0
2024-05-06 11:25:00,14.25,14.28,14.23,14.28,604040.0,14.25,14.28,14.23,14.28,604040.0
2024-05-06 11:30:00,14.28,14.33,14.25,14.26,784282.0,14.28,14.33,14.25,14.26,784282.0
2024-05-06 11:35:00,14.26,14.32,14.25,14.3,902636.0,14.26,14.32,14.25,14.3,902636.0
2024-05-06 11:40:00,14.3,14.31,14.25,14.25,278188.0,14.3,14.31,14.25,14.25,278188.0
2024-05-06 11:45:00,14.26,14.27,14.23,14.24,184011.0,14.26,14.27,14.23,14.24,184011.0
2024-05-06 11:50:00,14.25,14.28,14.24,14.28,281788.0,14.25,14.28,14.24,14.28,281788.0
2024-05-06 11:55:00,14.28,14.3,14.27,14.28,186612.0,14.28,14.3,14.27,14.28,186612.0
2024-05-06 12:00:00,14.27,14.28,14.26,14.27,141274.0,14.27,14.28,14.26,14.27,141274.0
2024-05-06 12:05:00,14.27,14.28,14.23,14.23,221148.0,14.27,14.28,14.23,14.23,221148.0
2024-05-06 12:10:00,14.23,14.27,14.21,14.27,1284553.0,14.23,14.27,14.21,14.27,1284553.0
2024-05-06 12:15:00,14.27,14.28,14.26,14.28,107596.0,14.27,14.28,14.26,14.28,107596.0
2024-05-06 12:20:00,14.28,14.28,14.26,14.27,298901.0,14.28,14.28,14.26,14.27,298901.0
2024-05-06 12:25:00,14.27,14.31,14.25,14.29,1085453.0,14.27,14.31,14.25,14.29,1085453.0
2024-05-06 12:30:00,14.3,14.33,14.29,14.32,340914.0,14.3,14.33,14.29,14.32,340914.0
2024-05-06 12:35:00,14.33,14.42,14.32,14.4,561483.0,14.33,14.42,14.32,14.4,561483.0
2024-05-06 12:40:00,14.41,14.49,14.39,14.49,720416.0,14.41,14.49,14.39,14.49,720416.0
2024-05-06 12:45:00,14.49,14.49,14.37,14.4,1136874.0,14.49,14.49,14.37,14.4,1136874.0
2024-05-06 12:50:00,14.4,14.48,14.39,14.47,556619.0,14.4,14.48,14.39,14.47,556619.0
2024-05-06 12:55:00,14.48,14.49,14.44,14.45,434558.0,14.48,14.49,14.44,14.45,434558.0
2024-05-06 13:00:00,14.44,14.56,14.43,14.56,1192796.0,14.44,14.56,14.43,14.56,1192796.0
2024-05-06 13:05:00,14.56,14.56,14.47,14.49,651795.0,14.56,14.56,14.47,14.49,651795.0
2024-05-06 13:10:00,14.5,14.54,14.48,14.53,388410.0,14.5,14.54,14.48,14.53,388410.0
2024-05-06 13:15:00,14.53,14.55,14.51,14.54,330554.0,14.53,14.55,14.51,14.54,330554.0
2024-05-06 13:20:00,14.55,14.58,14.52,14.57,427877.0,14.55,14.58,14.52,14.57,427877.0
2024-05-06 13:25:00,14.57,14.57,14.52,14.54,573686.0,14.57,14.57,14.52,14.54,573686.0
2024-05-06 13:30:00,14.54,14.58,14.53,14.58,567594.0,14.54,14.58,14.53,14.58,567594.0
2024-05-06 13:35:00,14.57,14.58,14.52,14.54,409672.0,14.57,14.58,14.52,14.54,409672.0
2024-05-06 13:40:00,14.54,14.59,14.53,14.58,321115.0,14.54,14.59,14.53,14.58,321115.0
2024-05-06 13:45:00,14.59,14.62,14.57,14.61,479129.0,14.59,14.62,14.57,14.61,479129.0
2024-05-06 13:50:00,14.61,14.62,14.58,14.59,476434.0,14.61,14.62,14.58,14.59,476434.0
2024-05-06 13:55:00,14.6,14.63,14.59,14.61,505086.0,14.6,14.63,14.59,14.61,505086.0
2024-05-06 14:00:00,14.61,14.65,14.61,14.64,435878.0,14.61,14.65,14.61,14.64,435878.0
2024-05-06 14:05:00,14.64,14.66,14.61,14.65,456560.0,14.64,14.66,14.61,14.65,456560.0
2024-05-06 14:10:00,14.66,14.68,14.64,14.68,732024.0,14.66,14.68,14.64,14.68,732024.0
2024-05-06 14:15:00,14.67,14.7,14.66,14.69,1065231.0,14.67,14.7,14.66,14.69,1065231.0
2024-05-06 14:20:00,14.68,14.7,14.66,14.69,559609.0,14.68,14.7,14.66,14.69,559609.0
2024-05-06 14:25:00,14.69,14.7,14.67,14.7,345319.0,14.69,14.7,14.67,14.7,345319.0
2024-05-06 14:30:00,14.7,14.74,14.69,14.73,666177.0,14.7,14.74,14.69,14.73,666177.0
2024-05-06 14:35:00,14.73,14.75,14.71,14.73,658433.0,14.73,14.75,14.71,14.73,658433.0
2024-05-06 14:40:00,14.73,14.73,14.71,14.72,271307.0,14.73,14.73,14.71,14.72,271307.0
2024-05-06 14:45:00,14.73,14.74,14.7,14.71,528080.0,14.73,14.74,14.7,14.71,528080.0
2024-05-06 14:50:00,14.71,14.75,14.71,14.74,470000.0,14.71,14.75,14.71,14.74,470000.0
2024-05-06 14:55:00,14.75,14.75,14.68,14.7,545156.0,14.75,14.75,14.68,14.7,545156.0
2024-05-06 15:00:00,14.7,14.7,14.63,14.69,851311.0,14.7,14.7,14.63,14.69,851311.0
2024-05-06 15:05:00,14.7,14.74,14.69,14.73,550471.0,14.7,14.74,14.69,14.73,550471.0
2024-05-06 15:10:00,14.73,14.74,14.7,14.71,657893.0,14.73,14.74,14.7,14.71,657893.0
2024-05-06 15:15:00,14.71,14.71,14.67,14.7,322475.0,14.71,14.71,14.67,14.7,322475.0
2024-05-06 15:20:00,14.7,14.72,14.68,14.71,478291.0,14.7,14.72,14.68,14.71,478291.0
2024-05-06 15:25:00,14.71,14.72,14.69,14.71,293369.0,14.71,14.72,14.69,14.71,293369.0
2024-05-06 15:30:00,14.71,14.73,14.69,14.7,438603.0,14.71,14.73,14.69,14.7,438603.0
2024-05-06 15:35:00,14.71,14.72,14.69,14.69,560446.0,14.71,14.72,14.69,14.69,560446.0
2024-05-06 15:40:00,14.7,14.71,14.66,14.67,553337.0,14.7,14.71,14.66,14.67,553337.0
2024-05-06 15:45:00,14.67,14.67,14.64,14.66,1434280.0,14.67,14.67,14.64,14.66,1434280.0
2024-05-06 15:50:00,14.65,14.66,14.61,14.65,1946618.0,14.65,14.66,14.61,14.65,1946618.0
2024-05-06 15:55:00,14.64,14.65,14.61,14.65,2891538.0,14.64,14.65,14.61,14.65,2891538.0
2024-05-07 09:30:00,14.54,14.61,14.44,14.57,1179950.0,14.54,14.61,14.44,14.57,1179950.0
2024-05-07 09:35:00,14.56,14.63,14.52,14.58,643824.0,14.56,14.63,14.52,14.58,643824.0
2024-05-07 09:40:00,14.58,14.59,14.55,14.59,337086.0,14.58,14.59,14.55,14.59,337086.0
2024-05-07 09:45:00,14.59,14.6,14.54,14.57,323903.0,14.59,14.6,14.54,14.57,323903.0
2024-05-07 09:50:00,14.56,14.58,14.53,14.56,491184.0,14.56,14.58,14.53,14.56,491184.0
2024-05-07 09:55:00,14.56,14.58,14.47,14.48,814916.0,14.56,14.58,14.47,14.48,814916.0
2024-05-07 10:00:00,14.48,14.49,14.41,14.43,682565.0,14.48,14.49,14.41,14.43,682565.0
2024-05-07 10:05:00,14.44,14.5,14.43,14.47,365790.0,14.44,14.5,14.43,14.47,365790.0
2024-05-07 10:10:00,14.48,14.52,14.47,14.51,247180.0,14.48,14.52,14.47,14.51,247180.0
2024-05-07 10:15:00,14.51,14.51,14.47,14.5,208757.0,14.51,14.51,14.47,14.5,208757.0
2024-05-07 10:20:00,14.5,14.5,14.45,14.47,272170.0,14.5,14.5,14.45,14.47,272170.0
2024-05-07 10:25:00,14.46,14.47,14.42,14.43,243645.0,14.46,14.47,14.42,14.43,243645.0
2024-05-07 10:30:00,14.43,14.44,14.4,14.41,235267.0,14.43,14.44,14.4,14.41,235267.0
2024-05-07 10:35:00,14.41,14.44,14.39,14.43,220835.0,14.41,14.44,14.39,14.43,220835.0
2024-05-07 10:40:00,14.42,14.45,14.42,14.43,207779.0,14.42,14.45,14.42,14.43,207779.0
2024-05-07 10:45:00,14.43,14.43,14.37,14.4,332926.0,14.43,14.43,14.37,14.4,332926.0
2024-05-07 10:50:00,14.4,14.45,14.4,14.45,274920.0,14.4,14.45,14.4,14.45,274920.0
2024-05-07 10:55:00,14.45,14.46,14.41,14.43,337558.0,14.45,14.46,14.41,14.43,337558.0
2024-05-07 11:00:00,14.43,14.45,14.4,14.42,620493.0,14.43,14.45,14.4,14.42,620493.0
2024-05-07 11:05:00,14.42,14.43,14.37,14.39,433438.0,14.42,14.43,14.37,14.39,433438.0
2024-05-07 11:10:00,14.39,14.4,14.38,14.4,107952.0,14.39,14.4,14.38,14.4,107952.0
2024-05-07 11:15:00,14.4,14.41,14.36,14.38,294085.0,14.4,14.41,14.36,14.38,294085.0
2024-05-07 11:20:00,14.38,14.38,14.36,14.37,144755.0,14.38,14.38,14.36,14.37,144755.0
2024-05-07 11:25:00,14.36,14.37,14.31,14.33,386269.0,14.36,14.37,14.31,14.33,386269.0
2024-05-07 11:30:00,14.33,14.34,14.31,14.33,163479.0,14.33,14.34,14.31,14.33,163479.0
2024-05-07 11:35:00,14.33,14.33,14.31,14.32,182035.0,14.33,14.33,14.31,14.32,182035.0
2024-05-07 11:40:00,14.32,14.34,14.31,14.33,182224.0,14.32,14.34,14.31,14.33,182224.0
2024-05-07 11:45:00,14.34,14.36,14.32,14.35,346279.0,14.34,14.36,14.32,14.35,346279.0
2024-05-07 11:50:00,14.36,14.36,14.32,14.34,165922.0,14.36,14.36,14.32,14.34,165922.0
2024-05-07 11:55:00,14.34,14.34,14.31,14.32,103839.0,14.34,14.34,14.31,14.32,103839.0
2024-05-07 12:00:00,14.32,14.32,14.31,14.32,79667.0,14.32,14.32,14.31,14.32,79667.0
2024-05-07 12:05:00,14.32,14.32,14.31,14.31,84858.0,14.32,14.32,14.31,14.31,84858.0
2024-05-07 12:10:00,14.32,14.32,14.29,14.31,1032593.0,14.32,14.32,14.29,14.31,1032593.0
2024-05-07 12:15:00,14.3,14.31,14.25,14.26,568670.0,14.3,14.31,14.25,14.26,568670.0
2024-05-07 12:20:00,14.26,14.26,14.2,14.23,539063.0,14.26,14.26,14.2,14.23,539063.0
2024-05-07 12:25:00,14.24,14.25,14.2,14.24,226346.0,14.24,14.25,14.2,14.24,226346.0
2024-05-07 12:30:00,14.24,14.24,14.18,14.19,310329.0,14.24,14.24,14.18,14.19,310329.0
2024-05-07 12:35:00,14.19,14.2,14.16,14.19,286331.0,14.19,14.2,14.16,14.19,286331.0
2024-05-07 12:40:00,14.19,14.23,14.19,14.21,227570.0,14.19,14.23,14.19,14.21,227570.0
2024-05-07 12:45:00,14.21,14.23,14.2,14.22,170654.0,14.21,14.23,14.2,14.22,170654.0
2024-05-07 12:50:00,14.21,14.22,14.14,14.15,453214.0,14.21,14.22,14.14,14.15,453214.0
2024-05-07 12:55:00,14.14,14.19,14.13,14.19,280897.0,14.14,14.19,14.13,14.19,280897.0
2024-05-07 13:00:00,14.18,14.21,14.18,14.2,146239.0,14.18,14.21,14.18,14.2,146239.0
2024-05-07 13:05:00,14.2,14.24,14.19,14.23,298255.0,14.2,14.24,14.19,14.23,298255.0
2024-05-07 13:10:00,14.23,14.26,14.23,14.26,160685.0,14.23,14.26,14.23,14.26,160685.0
2024-05-07 13:15:00,14.26,14.27,14.24,14.27,280070.0,14.26,14.27,14.24,14.27,280070.0
2024-05-07 13:20:00,14.27,14.27,14.25,14.26,117286.0,14.27,14.27,14.25,14.26,117286.0
2024-05-07 13:25:00,14.26,14.26,14.24,14.26,111016.0,14.26,14.26,14.24,14.26,111016.0
2024-05-07 13:30:00,14.26,14.28,14.25,14.27,118221.0,14.26,14.28,14.25,14.27,118221.0
2024-05-07 13:35:00,14.27,14.3,14.25,14.28,312188.0,14.27,14.3,14.25,14.28,312188.0
2024-05-07 13:40:00,14.28,14.28,14.25,14.27,163813.0,14.28,14.28,14.25,14.27,163813.0
2024-05-07 13:45:00,14.26,14.28,14.25,14.26,269501.0,14.26,14.28,14.25,14.26,269501.0
2024-05-07 13:50:00,14.26,14.28,14.25,14.27,206979.0,14.26,14.28,14.25,14.27,206979.0
2024-05-07 13:55:00,14.26,14.27,14.24,14.26,187335.0,14.26,14.27,14.24,14.26,187335.0
2024-05-07 14:00:00,14.26,14.3,14.25,14.29,162019.0,14.26,14.3,14.25,14.29,162019.0
2024-05-07 14:05:00,14.3,14.3,14.28,14.29,113576.0,14.3,14.3,14.28,14.29,113576.0
2024-05-07 14:10:00,14.29,14.3,14.28,14.29,89612.0,14.29,14.3,14.28,14.29,89612.0
2024-05-07 14:15:00,14.29,14.31,14.28,14.29,131350.0,14.29,14.31,14.28,14.29,131350.0
2024-05-07 14:20:00,14.3,14.32,14.29,14.3,172872.0,14.3,14.32,14.29,14.3,172872.0
2024-05-07 14:25:00,14.3,14.31,14.29,14.3,148511.0,14.3,14.31,14.29,14.3,148511.0
2024-05-07 14:30:00,14.31,14.32,14.3,14.31,69300.0,14.31,14.32,14.3,14.31,69300.0
2024-05-07 14:35:00,14.31,14.31,14.29,14.31,119514.0,14.31,14.31,14.29,14.31,119514.0
2024-05-07 14:40:00,14.31,14.31,14.3,14.31,33007.0,14.31,14.31,14.3,14.31,33007.0
2024-05-07 14:45:00,14.3,14.31,14.28,14.28,62757.0,14.3,14.31,14.28,14.28,62757.0
2024-05-07 14:50:00,14.29,14.29,14.25,14.28,231951.0,14.29,14.29,14.25,14.28,231951.0
2024-05-07 14:55:00,14.27,14.28,14.27,14.27,160195.0,14.27,14.28,14.27,14.27,160195.0
2024-05-07 15:00:00,14.28,14.28,14.26,14.28,107518.0,14.28,14.28,14.26,14.28,107518.0
2024-05-07 15:05:00,14.28,14.28,14.27,14.27,43253.0,14.28,14.28,14.27,14.27,43253.0
2024-05-07 15:10:00,14.28,14.28,14.25,14.27,194432.0,14.28,14.28,14.25,14.27,194432.0
2024-05-07 15:15:00,14.28,14.28,14.25,14.28,191575.0,14.28,14.28,14.25,14.28,191575.0
2024-05-07 15:20:00,14.28,14.28,14.26,14.28,255571.0,14.28,14.28,14.26,14.28,255571.0
2024-05-07 15:25:00,14.28,14.29,14.27,14.29,128939.0,14.28,14.29,14.27,14.29,128939.0
2024-05-07 15:30:00,14.28,14.3,14.27,14.27,268815.0,14.28,14.3,14.27,14.27,268815.0
2024-05-07 15:35:00,14.27,14.29,14.27,14.28,222664.0,14.27,14.29,14.27,14.28,222664.0
2024-05-07 15:40:00,14.27,14.28,14.26,14.28,347265.0,14.27,14.28,14.26,14.28,347265.0
2024-05-07 15:45:00,14.28,14.32,14.27,14.32,440798.0,14.28,14.32,14.27,14.32,440798.0
2024-05-07 15:50:00,14.31,14.32,14.27,14.27,722787.0,14.31,14.32,14.27,14.27,722787.0
2024-05-07 15:55:00,14.28,14.28,14.24,14.25,1247402.0,14.28,14.28,14.24,14.25,1247402.0
2024-05-08 09:30:00,14.24,14.3,14.18,14.2,437257.0,14.24,14.3,14.18,14.2,437257.0
2024-05-08 09:35:00,14.19,14.27,14.18,14.27,418062.0,14.19,14.27,14.18,14.27,418062.0
2024-05-08 09:40:00,14.27,14.27,14.22,14.25,381855.0,14.27,14.27,14.22,14.25,381855.0
2024-05-08 09:45:00,14.25,14.28,14.22,14.28,226346.0,14.25,14.28,14.22,14.28,226346.0
2024-05-08 09:50:00,14.28,14.33,14.27,14.32,299100.0,14.28,14.33,14.27,14.32,299100.0
2024-05-08 09:55:00,14.32,14.33,14.31,14.32,267111.0,14.32,14.33,14.31,14.32,267111.0
2024-05-08 10:00:00,14.32,14.4,14.32,14.4,475846.0,14.32,14.4,14.32,14.4,475846.0
2024-05-08 10:05:00,14.4,14.41,14.38,14.41,566848.0,14.4,14.41,14.38,14.41,566848.0
2024-05-08 10:10:00,14.41,14.45,14.4,14.41,318774.0,14.41,14.45,14.4,14.41,318774.0
2024-05-08 10:15:00,14.41,14.43,14.39,14.39,651452.0,14.41,14.43,14.39,14.39,651452.0
2024-05-08 10:20:00,14.4,14.41,14.39,14.41,216644.0,14.4,14.41,14.39,14.41,216644.0
2024-05-08 10:25:00,14.41,14.42,14.39,14.4,185624.0,14.41,14.42,14.39,14.4,185624.0
2024-05-08 10:30:00,14.4,14.42,14.39,14.41,198097.0,14.4,14.42,14.39,14.41,198097.0
2024-05-08 10:35:00,14.41,14.44,14.39,14.44,238828.0,14.41,14.44,14.39,14.44,238828.0
2024-05-08 10:40:00,14.44,14.45,14.42,14.44,215628.0,14.44,14.45,14.42,14.44,215628.0
2024-05-08 10:45:00,14.43,14.45,14.42,14.44,219674.0,14.43,14.45,14.42,14.44,219674.0
2024-05-08 10:50:00,14.44,14.44,14.39,14.41,260011.0,14.44,14.44,14.39,14.41,260011.0
2024-05-08 10:55:00,14.41,14.41,14.38,14.39,309985.0,14.41,14.41,14.38,14.39,309985.0
2024-05-08 11:00:00,14.38,14.42,14.38,14.39,361280.0,14.38,14.42,14.38,14.39,361280.0
2024-05-08 11:05:00,14.39,14.39,14.37,14.37,230610.0,14.39,14.39,14.37,14.37,230610.0
2024-05-08 11:10:00,14.37,14.42,14.35,14.41,329583.0,14.37,14.42,14.35,14.41,329583.0
2024-05-08 11:15:00,14.41,14.41,14.39,14.41,232502.0,14.41,14.41,14.39,14.41,232502.0
2024-05-08 11:20:00,14.41,14.44,14.39,14.44,288025.0,14.41,14.44,14.39,14.44,288025.0
2024-05-08 11:25:00,14.43,14.44,14.42,14.43,239555.0,14.43,14.44,14.42,14.43,239555.0
2024-05-08 11:30:00,14.43,14.45,14.42,14.43,276881.0,14.43,14.45,14.42,14.43,276881.0
2024-05-08 11:35:00,14.43,14.43,14.4,14.42,249529.0,14.43,14.43,14.4,14.42,249529.0
2024-05-08 11:40:00,14.42,14.44,14.41,14.42,199071.0,14.42,14.44,14.41,14.42,199071.0
2024-05-08 11:45:00,14.42,14.42,14.41,14.42,74680.0,14.42,14.42,14.41,14.42,74680.0
2024-05-08 11:50:00,14.42,14.42,14.39,14.4,191743.0,14.42,14.42,14.39,14.4,191743.0
2024-05-08 11:55:00,14.4,14.44,14.39,14.42,231416.0,14.4,14.44,14.39,14.42,231416.0
2024-05-08 12:00:00,14.41,14.44,14.41,14.43,214644.0,14.41,14.44,14.41,14.43,214644.0
2024-05-08 12:05:00,14.42,14.45,14.41,14.42,234489.0,14.42,14.45,14.41,14.42,234489.0
2024-05-08 12:10:00,14.43,14.43,14.41,14.42,98923.0,14.43,14.43,14.41,14.42,98923.0
2024-05-08 12:15:00,14.42,14.43,14.41,14.42,134515.0,14.42,14.43,14.41,14.42,134515.0
2024-05-08 12:20:00,14.41,14.42,14.4,14.42,198497.0,14.41,14.42,14.4,14.42,198497.0
2024-05-08 12:25:00,14.42,14.42,14.4,14.41,147281.0,14.42,14.42,14.4,14.41,147281.0
2024-05-08 12:30:00,14.41,14.42,14.4,14.41,156994.0,14.41,14.42,14.4,14.41,156994.0
2024-05-08 12:35:00,14.41,14.41,14.39,14.4,420829.0,14.41,14.41,14.39,14.4,420829.0
2024-05-08 12:40:00,14.4,14.4,14.39,14.4,129959.0,14.4,14.4,14.39,14.4,129959.0
2024-05-08 12:45:00,14.4,14.41,14.39,14.4,134354.0,14.4,14.41,14.39,14.4,134354.0
2024-05-08 12:50:00,14.4,14.41,14.39,14.41,174032.0,14.4,14.41,14.39,14.41,174032.0
2024-05-08 12:55:00,14.41,14.42,14.4,14.42,144712.0,14.41,14.42,14.4,14.42,144712.0
2024-05-08 13:00:00,14.41,14.42,14.37,14.4,189560.0,14.41,14.42,14.37,14.4,189560.0
2024-05-08 13:05:00,14.39,14.4,14.37,14.38,81894.0,14.39,14.4,14.37,14.38,81894.0
2024-05-08 13:10:00,14.38,14.4,14.37,14.39,153400.0,14.38,14.4,14.37,14.39,153400.0
2024-05-08 13:15:00,14.39,14.4,14.38,14.4,51977.0,14.39,14.4,14.38,14.4,51977.0
2024-05-08 13:20:00,14.39,14.42,14.38,14.41,120963.0,14.39,14.42,14.38,14.41,120963.0
2024-05-08 13:25:00,14.42,14.44,14.41,14.44,151418.0,14.42,14.44,14.41,14.44,151418.0
2024-05-08 13:30:00,14.44,14.44,14.42,14.42,112539.0,14.44,14.44,14.42,14.42,112539.0
2024-05-08 13:35:00,14.43,14.44,14.42,14.44,156346.0,14.43,14.44,14.42,14.44,156346.0
2024-05-08 13:40:00,14.44,14.48,14.43,14.48,245798.0,14.44,14.48,14.43,14.48,245798.0
2024-05-08 13:45:00,14.48,14.48,14.46,14.46,311688.0,14.48,14.48,14.46,14.46,311688.0
2024-05-08 13:50:00,14.46,14.48,14.45,14.48,232784.0,14.46,14.48,14.45,14.48,232784.0
2024-05-08 13:55:00,14.48,14.49,14.46,14.49,218658.0,14.48,14.49,14.46,14.49,218658.0
2024-05-08 14:00:00,14.49,14.52,14.48,14.52,243175.0,14.49,14.52,14.48,14.52,243175.0
2024-05-08 14:05:00,14.52,14.52,14.48,14.49,202844.0,14.52,14.52,14.48,14.49,202844.0
2024-05-08 14:10:00,14.49,14.5,14.47,14.49,302697.0,14.49,14.5,14.47,14.49,302697.0
2024-05-08 14:15:00,14.49,14.49,14.46,14.47,122457.0,14.49,14.49,14.46,14.47,122457.0
2024-05-08 14:20:00,14.46,14.48,14.46,14.48,195562.0,14.46,14.48,14.46,14.48,195562.0
2024-05-08 14:25:00,14.48,14.5,14.47,14.5,251342.0,14.48,14.5,14.47,14.5,251342.0
2024-05-08 14:30:00,14.5,14.5,14.48,14.5,219013.0,14.5,14.5,14.48,14.5,219013.0
2024-05-08 14:35:00,14.5,14.5,14.47,14.48,193862.0,14.5,14.5,14.47,14.48,193862.0
2024-05-08 14:40:00,14.47,14.48,14.46,14.48,115982.0,14.47,14.48,14.46,14.48,115982.0
2024-05-08 14:45:00,14.48,14.48,14.47,14.48,50787.0,14.48,14.48,14.47,14.48,50787.0
2024-05-08 14:50:00,14.47,14.48,14.46,14.48,184614.0,14.47,14.48,14.46,14.48,184614.0
2024-05-08 14:55:00,14.48,14.48,14.46,14.48,354810.0,14.48,14.48,14.46,14.48,354810.0
2024-05-08 15:00:00,14.48,14.49,14.46,14.49,291418.0,14.48,14.49,14.46,14.49,291418.0
2024-05-08 15:05:00,14.49,14.5,14.48,14.49,209126.0,14.49,14.5,14.48,14.49,209126.0
2024-05-08 15:10:00,14.49,14.49,14.48,14.48,51293.0,14.49,14.49,14.48,14.48,51293.0
2024-05-08 15:15:00,14.49,14.5,14.48,14.5,183165.0,14.49,14.5,14.48,14.5,183165.0
2024-05-08 15:20:00,14.5,14.51,14.49,14.5,174252.0,14.5,14.51,14.49,14.5,174252.0
2024-05-08 15:25:00,14.49,14.51,14.47,14.48,405652.0,14.49,14.51,14.47,14.48,405652.0
2024-05-08 15:30:00,14.48,14.5,14.47,14.49,391300.0,14.48,14.5,14.47,14.49,391300.0
2024-05-08 15:35:00,14.48,14.49,14.47,14.49,333845.0,14.48,14.49,14.47,14.49,333845.0
2024-05-08 15:40:00,14.49,14.49,14.46,14.48,453477.0,14.49,14.49,14.46,14.48,453477.0
2024-05-08 15:45:00,14.48,14.48,14.44,14.45,557426.0,14.48,14.48,14.44,14.45,557426.0
2024-05-08 15:50:00,14.44,14.46,14.42,14.45,922047.0,14.44,14.46,14.42,14.45,922047.0
2024-05-08 15:55:00,14.45,14.45,14.39,14.42,1306697.0,14.45,14.45,14.39,14.42,1306697.0
2024-05-09 09:30:00,14.36,14.41,14.33,14.36,323435.0,14.36,14.41,14.33,14.36,323435.0
2024-05-09 09:35:00,14.36,14.36,14.32,14.33,220424.0,14.36,14.36,14.32,14.33,220424.0
2024-05-09 09:40:00,14.33,14.38,14.32,14.35,274977.0,14.33,14.38,14.32,14.35,274977.0
2024-05-09 09:45:00,14.35,14.36,14.33,14.35,170867.0,14.35,14.36,14.33,14.35,170867.0
2024-05-09 09:50:00,14.35,14.36,14.34,14.36,122246.0,14.35,14.36,14.34,14.36,122246.0
2024-05-09 09:55:00,14.36,14.36,14.32,14.33,262401.0,14.36,14.36,14.32,14.33,262401.0
2024-05-09 10:00:00,14.32,14.36,14.32,14.36,183379.0,14.32,14.36,14.32,14.36,183379.0
2024-05-09 10:05:00,14.36,14.41,14.35,14.41,350976.0,14.36,14.41,14.35,14.41,350976.0
2024-05-09 10:10:00,14.41,14.42,14.35,14.36,390472.0,14.41,14.42,14.35,14.36,390472.0
2024-05-09 10:15:00,14.36,14.42,14.35,14.42,327409.0,14.36,14.42,14.35,14.42,327409.0
2024-05-09 10:20:00,14.42,14.43,14.4,14.43,307019.0,14.42,14.43,14.4,14.43,307019.0
2024-05-09 10:25:00,14.43,14.49,14.43,14.49,398286.0,14.43,14.49,14.43,14.49,398286.0
2024-05-09 10:30:00,14.48,14.49,14.45,14.46,343965.0,14.48,14.49,14.45,14.46,343965.0
2024-05-09 10:35:00,14.46,14.48,14.44,14.46,298360.0,14.46,14.48,14.44,14.46,298360.0
2024-05-09 10:40:00,14.46,14.46,14.45,14.45,101197.0,14.46,14.46,14.45,14.45,101197.0
2024-05-09 10:45:00,14.46,14.48,14.43,14.48,250171.0,14.46,14.48,14.43,14.48,250171.0
2024-05-09 10:50:00,14.47,14.5,14.47,14.5,191538.0,14.47,14.5,14.47,14.5,191538.0
2024-05-09 10:55:00,14.49,14.53,14.48,14.49,659057.0,14.49,14.53,14.48,14.49,659057.0
2024-05-09 11:00:00,14.49,14.51,14.46,14.49,296891.0,14.49,14.51,14.46,14.49,296891.0
2024-05-09 11:05:00,14.49,14.5,14.47,14.49,173642.0,14.49,14.5,14.47,14.49,173642.0
2024-05-09 11:10:00,14.49,14.49,14.47,14.48,210553.0,14.49,14.49,14.47,14.48,210553.0
2024-05-09 11:15:00,14.48,14.51,14.47,14.5,194485.0,14.48,14.51,14.47,14.5,194485.0
2024-05-09 11:20:00,14.51,14.52,14.5,14.52,207449.0,14.51,14.52,14.5,14.52,207449.0
2024-05-09 11:25:00,14.52,14.57,14.51,14.57,464334.0,14.52,14.57,14.51,14.57,464334.0
2024-05-09 11:30:00,14.57,14.57,14.55,14.56,254619.0,14.57,14.57,14.55,14.56,254619.0
2024-05-09 11:35:00,14.56,14.57,14.53,14.54,525895.0,14.56,14.57,14.53,14.54,525895.0
2024-05-09 11:40:00,14.54,14.55,14.51,14.55,587138.0,14.54,14.55,14.51,14.55,587138.0
2024-05-09 11:45:00,14.55,14.57,14.54,14.56,201381.0,14.55,14.57,14.54,14.56,201381.0
2024-05-09 11:50:00,14.57,14.6,14.56,14.59,270593.0,14.57,14.6,14.56,14.59,270593.0
2024-05-09 11:55:00,14.59,14.59,14.56,14.57,234771.0,14.59,14.59,14.56,14.57,234771.0
2024-05-09 12:00:00,14.57,14.57,14.56,14.57,47214.0,14.57,14.57,14.56,14.57,47214.0
2024-05-09 12:05:00,14.57,14.57,14.54,14.54,108847.0,14.57,14.57,14.54,14.54,108847.0
2024-05-09 12:10:00,14.55,14.56,14.53,14.54,155195.0,14.55,14.56,14.53,14.54,155195.0
2024-05-09 12:15:00,14.54,14.55,14.53,14.54,203608.0,14.54,14.55,14.53,14.54,203608.0
2024-05-09 12:20:00,14.55,14.55,14.53,14.54,92268.0,14.55,14.55,14.53,14.54,92268.0
2024-05-09 12:25:00,14.54,14.58,14.54,14.57,157567.0,14.54,14.58,14.54,14.57,157567.0
2024-05-09 12:30:00,14.58,14.58,14.55,14.56,163512.0,14.58,14.58,14.55,14.56,163512.0
2024-05-09 12:35:00,14.56,14.57,14.55,14.57,82175.0,14.56,14.57,14.55,14.57,82175.0
2024-05-09 12:40:00,14.57,14.57,14.56,14.57,33863.0,14.57,14.57,14.56,14.57,33863.0
2024-05-09 12:45:00,14.57,14.58,14.56,14.58,226485.0,14.57,14.58,14.56,14.58,226485.0
2024-05-09 12:50:00,14.57,14.59,14.55,14.58,543829.0,14.57,14.59,14.55,14.58,543829.0
2024-05-09 12:55:00,14.58,14.58,14.56,14.57,92974.0,14.58,14.58,14.56,14.57,92974.0
2024-05-09 13:00:00,14.57,14.58,14.56,14.58,107957.0,14.57,14.58,14.56,14.58,107957.0
2024-05-09 13:05:00,14.57,14.58,14.55,14.57,111675.0,14.57,14.58,14.55,14.57,111675.0
2024-05-09 13:10:00,14.57,14.59,14.56,14.57,125698.0,14.57,14.59,14.56,14.57,125698.0
2024-05-09 13:15:00,14.57,14.6,14.56,14.6,145622.0,14.57,14.6,14.56,14.6,145622.0
2024-05-09 13:20:00,14.59,14.6,14.58,14.6,111764.0,14.59,14.6,14.58,14.6,111764.0
2024-05-09 13:25:00,14.6,14.6,14.58,14.6,110964.0,14.6,14.6,14.58,14.6,110964.0
2024-05-09 13:30:00,14.59,14.6,14.58,14.59,84016.0,14.59,14.6,14.58,14.59,84016.0
2024-05-09 13:35:00,14.59,14.6,14.57,14.6,212644.0,14.59,14.6,14.57,14.6,212644.0
2024-05-09 13:40:00,14.6,14.63,14.59,14.63,370811.0,14.6,14.63,14.59,14.63,370811.0
2024-05-09 13:45:00,14.63,14.63,14.61,14.62,149455.0,14.63,14.63,14.61,14.62,149455.0
2024-05-09 13:50:00,14.62,14.62,14.61,14.62,122453.0,14.62,14.62,14.61,14.62,122453.0
2024-05-09 13:55:00,14.62,14.62,14.6,14.62,162070.0,14.62,14.62,14.6,14.62,162070.0
2024-05-09 14:00:00,14.62,14.63,14.6,14.63,304372.0,14.62,14.63,14.6,14.63,304372.0
2024-05-09 14:05:00,14.62,14.63,14.62,14.62,117982.0,14.62,14.63,14.62,14.62,117982.0
2024-05-09 14:10:00,14.63,14.63,14.59,14.61,404500.0,14.63,14.63,14.59,14.61,404500.0
2024-05-09 14:15:00,14.61,14.61,14.58,14.59,300857.0,14.61,14.61,14.58,14.59,300857.0
2024-05-09 14:20:00,14.59,14.59,14.55,14.56,289247.0,14.59,14.59,14.55,14.56,289247.0
2024-05-09 14:25:00,14.55,14.57,14.55,14.56,177194.0,14.55,14.57,14.55,14.56,177194.0
2024-05-09 14:30:00,14.56,14.56,14.54,14.54,143160.0,14.56,14.56,14.54,14.54,143160.0
2024-05-09 14:35:00,14.54,14.57,14.54,14.57,163837.0,14.54,14.57,14.54,14.57,163837.0
2024-05-09 14:40:00,14.57,14.59,14.56,14.58,283648.0,14.57,14.59,14.56,14.58,283648.0
2024-05-09 14:45:00,14.58,14.58,14.56,14.57,102754.0,14.58,14.58,14.56,14.57,102754.0
2024-05-09 14:50:00,14.57,14.57,14.55,14.56,176117.0,14.57,14.57,14.55,14.56,176117.0
2024-05-09 14:55:00,14.56,14.58,14.55,14.58,157430.0,14.56,14.58,14.55,14.58,157430.0
2024-05-09 15:00:00,14.58,14.59,14.56,14.59,257769.0,14.58,14.59,14.56,14.59,257769.0
2024-05-09 15:05:00,14.59,14.59,14.56,14.57,219971.0,14.59,14.59,14.56,14.57,219971.0
2024-05-09 15:10:00,14.57,14.57,14.53,14.54,195844.0,14.57,14.57,14.53,14.54,195844.0
2024-05-09 15:15:00,14.54,14.54,14.52,14.53,228067.0,14.54,14.54,14.52,14.53,228067.0
2024-05-09 15:20:00,14.53,14.53,14.51,14.53,262430.0,14.53,14.53,14.51,14.53,262430.0
2024-05-09 15:25:00,14.52,14.53,14.5,14.5,415554.0,14.52,14.53,14.5,14.5,415554.0
2024-05-09 15:30:00,14.5,14.52,14.49,14.51,446233.0,14.5,14.52,14.49,14.51,446233.0
2024-05-09 15:35:00,14.51,14.51,14.46,14.46,483889.0,14.51,14.51,14.46,14.46,483889.0
2024-05-09 15:40:00,14.46,14.49,14.45,14.48,714816.0,14.46,14.49,14.45,14.48,714816.0
2024-05-09 15:45:00,14.48,14.48,14.47,14.48,334483.0,14.48,14.48,14.47,14.48,334483.0
2024-05-09 15:50:00,14.48,14.48,14.46,14.46,931075.0,14.48,14.48,14.46,14.46,931075.0
2024-05-09 15:55:00,14.46,14.48,14.46,14.46,1063280.0,14.46,14.48,14.46,14.46,1063280.0
2024-05-10 09:30:00,14.54,14.61,14.52,14.6,442270.0,14.54,14.61,14.52,14.6,442270.0
2024-05-10 09:35:00,14.6,14.61,14.52,14.54,239284.0,14.6,14.61,14.52,14.54,239284.0
2024-05-10 09:40:00,14.54,14.56,14.52,14.54,148882.0,14.54,14.56,14.52,14.54,148882.0
2024-05-10 09:45:00,14.53,14.56,14.49,14.5,348990.0,14.53,14.56,14.49,14.5,348990.0
2024-05-10 09:50:00,14.5,14.51,14.47,14.48,229358.0,14.5,14.51,14.47,14.48,229358.0
2024-05-10 09:55:00,14.48,14.5,14.46,14.47,180300.0,14.48,14.5,14.46,14.47,180300.0
2024-05-10 10:00:00,14.46,14.47,14.41,14.42,324588.0,14.46,14.47,14.41,14.42,324588.0
2024-05-10 10:05:00,14.42,14.44,14.4,14.43,312371.0,14.42,14.44,14.4,14.43,312371.0
2024-05-10 10:10:00,14.44,14.44,14.39,14.41,334752.0,14.44,14.44,14.39,14.41,334752.0
2024-05-10 10:15:00,14.42,14.42,14.39,14.41,311425.0,14.42,14.42,14.39,14.41,311425.0
2024-05-10 10:20:00,14.4,14.41,14.38,14.39,249668.0,14.4,14.41,14.38,14.39,249668.0
2024-05-10 10:25:00,14.39,14.39,14.32,14.33,788435.0,14.39,14.39,14.32,14.33,788435.0
2024-05-10 10:30:00,14.33,14.39,14.32,14.38,627145.0,14.33,14.39,14.32,14.38,627145.0
2024-05-10 10:35:00,14.38,14.38,14.35,14.37,172023.0,14.38,14.38,14.35,14.37,172023.0
2024-05-10 10:40:00,14.37,14.39,14.36,14.37,201971.0,14.37,14.39,14.36,14.37,201971.0
2024-05-10 10:45:00,14.38,14.38,14.35,14.36,167152.0,14.38,14.38,14.35,14.36,167152.0
2024-05-10 10:50:00,14.36,14.39,14.35,14.37,292579.0,14.36,14.39,14.35,14.37,292579.0
2024-05-10 10:55:00,14.37,14.4,14.36,14.39,330821.0,14.37,14.4,14.36,14.39,330821.0
2024-05-10 11:00:00,14.39,14.41,14.38,14.4,257464.0,14.39,14.41,14.38,14.4,257464.0
2024-05-10 11:05:00,14.4,14.41,14.38,14.38,210254.0,14.4,14.41,14.38,14.38,210254.0
2024-05-10 11:10:00,14.38,14.41,14.37,14.4,242445.0,14.38,14.41,14.37,14.4,242445.0
2024-05-10 11:15:00,14.4,14.4,14.37,14.38,135969.0,14.4,14.4,14.37,14.38,135969.0
2024-05-10 11:20:00,14.38,14.39,14.36,14.38,157817.0,14.38,14.39,14.36,14.38,157817.0
2024-05-10 11:25:00,14.37,14.39,14.37,14.37,147968.0,14.37,14.39,14.37,14.37,147968.0
2024-05-10 11:30:00,14.37,14.39,14.36,14.36,187642.0,14.37,14.39,14.36,14.36,187642.0
2024-05-10 11:35:00,14.36,14.39,14.36,14.39,142239.0,14.36,14.39,14.36,14.39,142239.0
2024-05-10 11:40:00,14.39,14.39,14.37,14.38,110927.0,14.39,14.39,14.37,14.38,110927.0
2024-05-10 11:45:00,14.37,14.38,14.36,14.38,103017.0,14.37,14.38,14.36,14.38,103017.0
2024-05-10 11:50:00,14.38,14.38,14.36,14.37,112684.0,14.38,14.38,14.36,14.37,112684.0
2024-05-10 11:55:00,14.37,14.38,14.36,14.37,211560.0,14.37,14.38,14.36,14.37,211560.0
2024-05-10 12:00:00,14.37,14.38,14.35,14.38,87305.0,14.37,14.38,14.35,14.38,87305.0
2024-05-10 12:05:00,14.38,14.39,14.37,14.39,67858.0,14.38,14.39,14.37,14.39,67858.0
2024-05-10 12:10:00,14.39,14.4,14.38,14.4,59301.0,14.39,14.4,14.38,14.4,59301.0
2024-05-10 12:15:00,14.4,14.4,14.38,14.4,70347.0,14.4,14.4,14.38,14.4,70347.0
2024-05-10 12:20:00,14.4,14.4,14.38,14.39,47828.0,14.4,14.4,14.38,14.39,47828.0
2024-05-10 12:25:00,14.39,14.39,14.36,14.37,105312.0,14.39,14.39,14.36,14.37,105312.0
2024-05-10 12:30:00,14.37,14.38,14.36,14.38,82240.0,14.37,14.38,14.36,14.38,82240.0
2024-05-10 12:35:00,14.38,14.4,14.37,14.4,150456.0,14.38,14.4,14.37,14.4,150456.0
2024-05-10 12:40:00,14.4,14.41,14.39,14.4,109816.0,14.4,14.41,14.39,14.4,109816.0
2024-05-10 12:45:00,14.4,14.41,14.39,14.41,66140.0,14.4,14.41,14.39,14.41,66140.0
2024-05-10 12:50:00,14.41,14.41,14.4,14.41,56515.0,14.41,14.41,14.4,14.41,56515.0
2024-05-10 12:55:00,14.4,14.41,14.4,14.41,18512.0,14.4,14.41,14.4,14.41,18512.0
2024-05-10 13:00:00,14.41,14.41,14.39,14.4,93926.0,14.41,14.41,14.39,14.4,93926.0
2024-05-10 13:05:00,14.4,14.4,14.37,14.39,168172.0,14.4,14.4,14.37,14.39,168172.0
2024-05-10 13:10:00,14.39,14.4,14.38,14.39,54298.0,14.39,14.4,14.38,14.39,54298.0
2024-05-10 13:15:00,14.39,14.39,14.38,14.39,36151.0,14.39,14.39,14.38,14.39,36151.0
2024-05-10 13:20:00,14.39,14.39,14.37,14.39,80297.0,14.39,14.39,14.37,14.39,80297.0
2024-05-10 13:25:00,14.38,14.39,14.38,14.39,63507.0,14.38,14.39,14.38,14.39,63507.0
2024-05-10 13:30:00,14.39,14.42,14.38,14.42,118458.0,14.39,14.42,14.38,14.42,118458.0
2024-05-10 13:35:00,14.42,14.42,14.4,14.42,85067.0,14.42,14.42,14.4,14.42,85067.0
2024-05-10 13:40:00,14.41,14.42,14.4,14.41,123522.0,14.41,14.42,14.4,14.41,123522.0
2024-05-10 13:45:00,14.41,14.42,14.39,14.42,157890.0,14.41,14.42,14.39,14.42,157890.0
2024-05-10 13:50:00,14.41,14.42,14.4,14.42,95470.0,14.41,14.42,14.4,14.42,95470.0
2024-05-10 13:55:00,14.42,14.44,14.41,14.43,120415.0,14.42,14.44,14.41,14.43,120415.0
2024-05-10 14:00:00,14.44,14.44,14.41,14.42,151770.0,14.44,14.44,14.41,14.42,151770.0
2024-05-10 14:05:00,14.43,14.43,14.42,14.43,58112.0,14.43,14.43,14.42,14.43,58112.0
2024-05-10 14:10:00,14.43,14.43,14.41,14.41,94934.0,14.43,14.43,14.41,14.41,94934.0
2024-05-10 14:15:00,14.41,14.43,14.41,14.43,91983.0,14.41,14.43,14.41,14.43,91983.0
2024-05-10 14:20:00,14.43,14.43,14.42,14.43,24623.0,14.43,14.43,14.42,14.43,24623.0
2024-05-10 14:25:00,14.43,14.43,14.41,14.43,74527.0,14.43,14.43,14.41,14.43,74527.0
2024-05-10 14:30:00,14.43,14.43,14.4,14.41,143159.0,14.43,14.43,14.4,14.41,143159.0
2024-05-10 14:35:00,14.41,14.43,14.41,14.42,81997.0,14.41,14.43,14.41,14.42,81997.0
2024-05-10 14:40:00,14.43,14.43,14.42,14.43,37002.0,14.43,14.43,14.42,14.43,37002.0
2024-05-10 14:45:00,14.43,14.43,14.42,14.43,29147.0,14.43,14.43,14.42,14.43,29147.0
2024-05-10 14:50:00,14.43,14.45,14.42,14.43,201294.0,14.43,14.45,14.42,14.43,201294.0
2024-05-10 14:55:00,14.43,14.43,14.42,14.43,42608.0,14.43,14.43,14.42,14.43,42608.0
2024-05-10 15:00:00,14.43,14.43,14.38,14.39,333885.0,14.43,14.43,14.38,14.39,333885.0
2024-05-10 15:05:00,14.38,14.39,14.38,14.39,69769.0,14.38,14.39,14.38,14.39,69769.0
2024-05-10 15:10:00,14.39,14.39,14.38,14.39,48451.0,14.39,14.39,14.38,14.39,48451.0
2024-05-10 15:15:00,14.39,14.39,14.37,14.38,200553.0,14.39,14.39,14.37,14.38,200553.0
2024-05-10 15:20:00,14.38,14.4,14.37,14.4,190465.0,14.38,14.4,14.37,14.4,190465.0
2024-05-10 15:25:00,14.4,14.41,14.39,14.4,153581.0,14.4,14.41,14.39,14.4,153581.0
2024-05-10 15:30:00,14.4,14.41,14.39,14.41,141554.0,14.4,14.41,14.39,14.41,141554.0
2024-05-10 15:35:00,14.41,14.42,14.4,14.41,98472.0,14.41,14.42,14.4,14.41,98472.0
2024-05-10 15:40:00,14.42,14.43,14.41,14.42,276303.0,14.42,14.43,14.41,14.42,276303.0
2024-05-10 15:45:00,14.43,14.44,14.41,14.43,439906.0,14.43,14.44,14.41,14.43,439906.0
2024-05-10 15:50:00,14.43,14.45,14.42,14.43,380958.0,14.43,14.45,14.42,14.43,380958.0
2024-05-10 15:55:00,14.43,14.43,14.39,14.4,1042555.0,14.43,14.43,14.39,14.4,1042555.0
2024-05-13 09:30:00,14.53,14.68,14.52,14.67,913229.0,14.53,14.68,14.52,14.67,913229.0
2024-05-13 09:35:00,14.67,14.69,14.62,14.67,501584.0,14.67,14.69,14.62,14.67,501584.0
2024-05-13 09:40:00,14.67,14.72,14.65,14.69,720586.0,14.67,14.72,14.65,14.69,720586.0
2024-05-13 09:45:00,14.69,14.85,14.69,14.84,800717.0,14.69,14.85,14.69,14.84,800717.0
2024-05-13 09:50:00,14.85,15.0,14.84,14.98,1061054.0,14.85,15.0,14.84,14.98,1061054.0
2024-05-13 09:55:00,14.99,15.07,14.96,14.98,1375391.0,14.99,15.07,14.96,14.98,1375391.0
2024-05-13 10:00:00,14.98,15.0,14.88,14.9,607041.0,14.98,15.0,14.88,14.9,607041.0
2024-05-13 10:05:00,14.89,14.92,14.86,14.89,380055.0,14.89,14.92,14.86,14.89,380055.0
2024-05-13 10:10:00,14.89,14.96,14.86,14.94,595316.0,14.89,14.96,14.86,14.94,595316.0
2024-05-13 10:15:00,14.94,14.98,14.93,14.96,408162.0,14.94,14.98,14.93,14.96,408162.0
2024-05-13 10:20:00,14.96,15.02,14.93,15.01,1007593.0,14.96,15.02,14.93,15.01,1007593.0
2024-05-13 10:25:00,15.01,15.01,14.91,14.96,450880.0,15.01,15.01,14.91,14.96,450880.0
2024-05-13 10:30:00,14.95,15.0,14.95,14.99,462512.0,14.95,15.0,14.95,14.99,462512.0
2024-05-13 10:35:00,14.99,15.04,14.97,15.02,446416.0,14.99,15.04,14.97,15.02,446416.0
2024-05-13 10:40:00,15.03,15.03,14.98,15.0,324885.0,15.03,15.03,14.98,15.0,324885.0
2024-05-13 10:45:00,15.0,15.03,14.97,15.02,332331.0,15.0,15.03,14.97,15.02,332331.0
2024-05-13 10:50:00,15.02,15.02,14.97,15.01,277685.0,15.02,15.02,14.97,15.01,277685.0
2024-05-13 10:55:00,15.01,15.01,14.97,14.99,389157.0,15.01,15.01,14.97,14.99,389157.0
2024-05-13 11:00:00,14.99,15.01,14.97,14.98,388321.0,14.99,15.01,14.97,14.98,388321.0
2024-05-13 11:05:00,14.99,14.99,14.96,14.96,217607.0,14.99,14.99,14.96,14.96,217607.0
2024-05-13 11:10:00,14.97,15.03,14.96,15.03,325902.0,14.97,15.03,14.96,15.03,325902.0
2024-05-13 11:15:00,15.02,15.07,15.01,15.06,722467.0,15.02,15.07,15.01,15.06,722467.0
2024-05-13 11:20:00,15.06,15.06,15.01,15.02,349059.0,15.06,15.06,15.01,15.02,349059.0
2024-05-13 11:25:00,15.01,15.03,14.99,15.03,186747.0,15.01,15.03,14.99,15.03,186747.0
2024-05-13 11:30:00,15.02,15.03,14.98,14.98,342210.0,15.02,15.03,14.98,14.98,342210.0
2024-05-13 11:35:00,14.98,15.0,14.98,15.0,218268.0,14.98,15.0,14.98,15.0,218268.0
2024-05-13 11:40:00,15.0,15.0,14.97,14.98,186364.0,15.0,15.0,14.97,14.98,186364.0
2024-05-13 11:45:00,14.98,15.03,14.97,15.01,894034.0,14.98,15.03,14.97,15.01,894034.0
2024-05-13 11:50:00,15.01,15.06,15.0,15.06,381604.0,15.01,15.06,15.0,15.06,381604.0
2024-05-13 11:55:00,15.06,15.06,15.02,15.03,386108.0,15.06,15.06,15.02,15.03,386108.0
2024-05-13 12:00:00,15.03,15.03,15.01,15.03,181208.0,15.03,15.03,15.01,15.03,181208.0
2024-05-13 12:05:00,15.03,15.04,15.02,15.02,188904.0,15.03,15.04,15.02,15.02,188904.0
2024-05-13 12:10:00,15.02,15.04,15.0,15.02,288984.0,15.02,15.04,15.0,15.02,288984.0
2024-05-13 12:15:00,15.02,15.03,14.99,15.02,240621.0,15.02,15.03,14.99,15.02,240621.0
2024-05-13 12:20:00,15.01,15.02,14.99,15.0,68987.0,15.01,15.02,14.99,15.0,68987.0
2024-05-13 12:25:00,15.0,15.01,14.98,14.98,188589.0,15.0,15.01,14.98,14.98,188589.0
2024-05-13 12:30:00,14.99,14.99,14.98,14.98,95516.0,14.99,14.99,14.98,14.98,95516.0
2024-05-13 12:35:00,14.98,15.0,14.93,14.95,749471.0,14.98,15.0,14.93,14.95,749471.0
2024-05-13 12:40:00,14.95,14.95,14.92,14.93,254366.0,14.95,14.95,14.92,14.93,254366.0
2024-05-13 12:45:00,14.92,14.95,14.91,14.94,152051.0,14.92,14.95,14.91,14.94,152051.0
2024-05-13 12:50:00,14.94,14.94,14.9,14.91,143806.0,14.94,14.94,14.9,14.91,143806.0
2024-05-13 12:55:00,14.91,14.94,14.9,14.94,114783.0,14.91,14.94,14.9,14.94,114783.0
2024-05-13 13:00:00,14.94,14.95,14.92,14.92,178077.0,14.94,14.95,14.92,14.92,178077.0
2024-05-13 13:05:00,14.92,14.93,14.88,14.89,277260.0,14.92,14.93,14.88,14.89,277260.0
2024-05-13 13:10:00,14.88,14.89,14.86,14.88,131056.0,14.88,14.89,14.86,14.88,131056.0
2024-05-13 13:15:00,14.89,14.92,14.88,14.9,269101.0,14.89,14.92,14.88,14.9,269101.0
2024-05-13 13:20:00,14.9,14.91,14.87,14.89,161308.0,14.9,14.91,14.87,14.89,161308.0
2024-05-13 13:25:00,14.89,14.89,14.86,14.88,314786.0,14.89,14.89,14.86,14.88,314786.0
2024-05-13 13:30:00,14.88,14.88,14.86,14.88,135410.0,14.88,14.88,14.86,14.88,135410.0
2024-05-13 13:35:00,14.88,14.89,14.86,14.86,145294.0,14.88,14.89,14.86,14.86,145294.0
2024-05-13 13:40:00,14.87,14.88,14.86,14.88,164499.0,14.87,14.88,14.86,14.88,164499.0
2024-05-13 13:45:00,14.88,14.9,14.87,14.88,231318.0,14.88,14.9,14.87,14.88,231318.0
2024-05-13 13:50:00,14.88,14.91,14.87,14.9,219727.0,14.88,14.91,14.87,14.9,219727.0
2024-05-13 13:55:00,14.9,14.91,14.88,14.91,123815.0,14.9,14.91,14.88,14.91,123815.0
2024-05-13 14:00:00,14.91,14.92,14.9,14.91,154076.0,14.91,14.92,14.9,14.91,154076.0
2024-05-13 14:05:00,14.91,14.94,14.9,14.94,151047.0,14.91,14.94,14.9,14.94,151047.0
2024-05-13 14:10:00,14.94,14.95,14.91,14.93,136368.0,14.94,14.95,14.91,14.93,136368.0
2024-05-13 14:15:00,14.92,14.94,14.9,14.94,234156.0,14.92,14.94,14.9,14.94,234156.0
2024-05-13 14:20:00,14.94,14.96,14.93,14.95,279176.0,14.94,14.96,14.93,14.95,279176.0
2024-05-13 14:25:00,14.95,14.97,14.94,14.96,207295.0,14.95,14.97,14.94,14.96,207295.0
2024-05-13 14:30:00,14.96,14.97,14.93,14.94,188792.0,14.96,14.97,14.93,14.94,188792.0
2024-05-13 14:35:00,14.94,14.96,14.93,14.96,238391.0,14.94,14.96,14.93,14.96,238391.0
2024-05-13 14:40:00,14.96,14.96,14.92,14.92,214418.0,14.96,14.96,14.92,14.92,214418.0
2024-05-13 14:45:00,14.93,14.96,14.92,14.95,232406.0,14.93,14.96,14.92,14.95,232406.0
2024-05-13 14:50:00,14.95,14.95,14.94,14.95,93246.0,14.95,14.95,14.94,14.95,93246.0
2024-05-13 14:55:00,14.95,14.97,14.94,14.96,497957.0,14.95,14.97,14.94,14.96,497957.0
2024-05-13 15:00:00,14.96,14.98,14.95,14.98,215395.0,14.96,14.98,14.95,14.98,215395.0
2024-05-13 15:05:00,14.98,14.99,14.97,14.99,103609.0,14.98,14.99,14.97,14.99,103609.0
2024-05-13 15:10:00,14.98,15.0,14.97,15.0,339672.0,14.98,15.0,14.97,15.0,339672.0
2024-05-13 15:15:00,15.0,15.01,14.99,15.01,337729.0,15.0,15.01,14.99,15.01,337729.0
2024-05-13 15:20:00,15.01,15.01,14.98,14.98,277004.0,15.01,15.01,14.98,14.98,277004.0
2024-05-13 15:25:00,14.99,15.0,14.98,14.98,328018.0,14.99,15.0,14.98,14.98,328018.0
2024-05-13 15:30:00,14.99,15.01,14.98,15.0,571564.0,14.99,15.01,14.98,15.0,571564.0
2024-05-13 15:35:00,15.0,15.0,14.97,14.99,347861.0,15.0,15.0,14.97,14.99,347861.0
2024-05-13 15:40:00,14.99,15.0,14.97,14.98,604602.0,14.99,15.0,14.97,14.98,604602.0
2024-05-13 15:45:00,14.98,14.98,14.95,14.95,610871.0,14.98,14.98,14.95,14.95,610871.0
2024-05-13 15:50:00,14.95,14.97,14.93,14.94,1098224.0,14.95,14.97,14.93,14.94,1098224.0
2024-05-13 15:55:00,14.94,14.95,14.9,14.93,1586292.0,14.94,14.95,14.9,14.93,1586292.0
2024-05-14 09:30:00,15.09,15.36,15.07,15.33,2121815.0,15.09,15.36,15.07,15.33,2121815.0
2024-05-14 09:35:00,15.33,15.35,15.28,15.34,1582691.0,15.33,15.35,15.28,15.34,1582691.0
2024-05-14 09:40:00,15.35,15.35,15.26,15.28,707474.0,15.35,15.35,15.26,15.28,707474.0
2024-05-14 09:45:00,15.28,15.3,15.24,15.27,546286.0,15.28,15.3,15.24,15.27,546286.0
2024-05-14 09:50:00,15.27,15.29,15.19,15.28,463588.0,15.27,15.29,15.19,15.28,463588.0
2024-05-14 09:55:00,15.29,15.31,15.27,15.29,422711.0,15.29,15.31,15.27,15.29,422711.0
2024-05-14 10:00:00,15.29,15.3,15.26,15.29,281635.0,15.29,15.3,15.26,15.29,281635.0
2024-05-14 10:05:00,15.29,15.34,15.26,15.34,575950.0,15.29,15.34,15.26,15.34,575950.0
2024-05-14 10:10:00,15.33,15.35,15.28,15.29,490405.0,15.33,15.35,15.28,15.29,490405.0
2024-05-14 10:15:00,15.29,15.3,15.27,15.28,350717.0,15.29,15.3,15.27,15.28,350717.0
2024-05-14 10:20:00,15.29,15.3,15.25,15.28,367898.0,15.29,15.3,15.25,15.28,367898.0
2024-05-14 10:25:00,15.28,15.3,15.25,15.27,625453.0,15.28,15.3,15.25,15.27,625453.0
2024-05-14 10:30:00,15.27,15.28,15.22,15.27,262742.0,15.27,15.28,15.22,15.27,262742.0
2024-05-14 10:35:00,15.27,15.3,15.2,15.27,673969.0,15.27,15.3,15.2,15.27,673969.0
2024-05-14 10:40:00,15.28,15.28,15.23,15.27,382643.0,15.28,15.28,15.23,15.27,382643.0
2024-05-14 10:45:00,15.27,15.27,15.21,15.22,244665.0,15.27,15.27,15.21,15.22,244665.0
2024-05-14 10:50:00,15.21,15.25,15.2,15.25,296909.0,15.21,15.25,15.2,15.25,296909.0
2024-05-14 10:55:00,15.25,15.26,15.24,15.25,202033.0,15.25,15.26,15.24,15.25,202033.0
2024-05-14 11:00:00,15.25,15.25,15.23,15.23,116924.0,15.25,15.25,15.23,15.23,116924.0
2024-05-14 11:05:00,15.23,15.26,15.22,15.25,193144.0,15.23,15.26,15.22,15.25,193144.0
2024-05-14 11:10:00,15.26,15.26,15.2,15.2,343416.0,15.26,15.26,15.2,15.2,343416.0
2024-05-14 11:15:00,15.21,15.21,15.18,15.18,299969.0,15.21,15.21,15.18,15.18,299969.0
2024-05-14 11:20:00,15.18,15.19,15.17,15.18,94059.0,15.18,15.19,15.17,15.18,94059.0
2024-05-14 11:25:00,15.18,15.23,15.17,15.21,289934.0,15.18,15.23,15.17,15.21,289934.0
2024-05-14 11:30:00,15.21,15.23,15.17,15.2,483826.0,15.21,15.23,15.17,15.2,483826.0
2024-05-14 11:35:00,15.21,15.27,15.2,15.27,366395.0,15.21,15.27,15.2,15.27,366395.0
2024-05-14 11:40:00,15.27,15.27,15.25,15.27,156863.0,15.27,15.27,15.25,15.27,156863.0
2024-05-14 11:45:00,15.27,15.27,15.25,15.26,162090.0,15.27,15.27,15.25,15.26,162090.0
2024-05-14 11:50:00,15.26,15.27,15.24,15.26,138408.0,15.26,15.27,15.24,15.26,138408.0
2024-05-14 11:55:00,15.26,15.27,15.25,15.27,79151.0,15.26,15.27,15.25,15.27,79151.0
2024-05-14 12:00:00,15.27,15.27,15.24,15.26,160593.0,15.27,15.27,15.24,15.26,160593.0
2024-05-14 12:05:00,15.26,15.26,15.24,15.25,106821.0,15.26,15.26,15.24,15.25,106821.0
2024-05-14 12:10:00,15.25,15.26,15.24,15.26,137761.0,15.25,15.26,15.24,15.26,137761.0
2024-05-14 12:15:00,15.26,15.26,15.24,15.26,128105.0,15.26,15.26,15.24,15.26,128105.0
2024-05-14 12:20:00,15.26,15.27,15.25,15.27,90764.0,15.26,15.27,15.25,15.27,90764.0
2024-05-14 12:25:00,15.27,15.28,15.23,15.26,313480.0,15.27,15.28,15.23,15.26,313480.0
2024-05-14 12:30:00,15.26,15.26,15.18,15.2,633694.0,15.26,15.26,15.18,15.2,633694.0
2024-05-14 12:35:00,15.2,15.2,15.17,15.18,234646.0,15.2,15.2,15.17,15.18,234646.0
2024-05-14 12:40:00,15.18,15.2,15.17,15.2,99264.0,15.18,15.2,15.17,15.2,99264.0
2024-05-14 12:45:00,15.2,15.2,15.17,15.18,72506.0,15.2,15.2,15.17,15.18,72506.0
2024-05-14 12:50:00,15.17,15.18,15.15,15.16,123909.0,15.17,15.18,15.15,15.16,123909.0
2024-05-14 12:55:00,15.16,15.16,15.11,15.14,342817.0,15.16,15.16,15.11,15.14,342817.0
2024-05-14 13:00:00,15.14,15.14,15.11,15.13,159853.0,15.14,15.14,15.11,15.13,159853.0
2024-05-14 13:05:00,15.13,15.13,15.11,15.13,84956.0,15.13,15.13,15.11,15.13,84956.0
2024-05-14 13:10:00,15.13,15.15,15.12,15.12,301782.0,15.13,15.15,15.12,15.12,301782.0
2024-05-14 13:15:00,15.13,15.13,15.11,15.11,212250.0,15.13,15.13,15.11,15.11,212250.0
2024-05-14 13:20:00,15.11,15.14,15.1,15.14,181756.0,15.11,15.14,15.1,15.14,181756.0
2024-05-14 13:25:00,15.14,15.18,15.13,15.17,150713.0,15.14,15.18,15.13,15.17,150713.0
2024-05-14 13:30:00,15.17,15.18,15.15,15.16,150236.0,15.17,15.18,15.15,15.16,150236.0
2024-05-14 13:35:00,15.17,15.17,15.15,15.16,118912.0,15.17,15.17,15.15,15.16,118912.0
2024-05-14 13:40:00,15.16,15.18,15.15,15.17,199267.0,15.16,15.18,15.15,15.17,199267.0
2024-05-14 13:45:00,15.16,15.17,15.15,15.15,49340.0,15.16,15.17,15.15,15.15,49340.0
2024-05-14 13:50:00,15.15,15.19,15.14,15.18,204910.0,15.15,15.19,15.14,15.18,204910.0
2024-05-14 13:55:00,15.17,15.18,15.17,15.17,41876.0,15.17,15.18,15.17,15.17,41876.0
2024-05-14 14:00:00,15.18,15.19,15.17,15.18,136119.0,15.18,15.19,15.17,15.18,136119.0
2024-05-14 14:05:00,15.18,15.2,15.18,15.19,122562.0,15.18,15.2,15.18,15.19,122562.0
2024-05-14 14:10:00,15.19,15.2,15.16,15.18,170613.0,15.19,15.2,15.16,15.18,170613.0
2024-05-14 14:15:00,15.18,15.18,15.16,15.17,158187.0,15.18,15.18,15.16,15.17,158187.0
2024-05-14 14:20:00,15.17,15.19,15.16,15.16,242255.0,15.17,15.19,15.16,15.16,242255.0
2024-05-14 14:25:00,15.17,15.18,15.16,15.18,77360.0,15.17,15.18,15.16,15.18,77360.0
2024-05-14 14:30:00,15.18,15.18,15.15,15.16,228423.0,15.18,15.18,15.15,15.16,228423.0
2024-05-14 14:35:00,15.16,15.18,15.15,15.18,203073.0,15.16,15.18,15.15,15.18,203073.0
2024-05-14 14:40:00,15.18,15.2,15.17,15.19,206764.0,15.18,15.2,15.17,15.19,206764.0
2024-05-14 14:45:00,15.19,15.19,15.16,15.18,171867.0,15.19,15.19,15.16,15.18,171867.0
2024-05-14 14:50:00,15.18,15.18,15.15,15.17,402269.0,15.18,15.18,15.15,15.17,402269.0
2024-05-14 14:55:00,15.17,15.17,15.16,15.17,119426.0,15.17,15.17,15.16,15.17,119426.0
2024-05-14 15:00:00,15.17,15.17,15.14,15.15,97705.0,15.17,15.17,15.14,15.15,97705.0
2024-05-14 15:05:00,15.15,15.16,15.14,15.15,117977.0,15.15,15.16,15.14,15.15,117977.0
2024-05-14 15:10:00,15.16,15.16,15.15,15.16,89974.0,15.16,15.16,15.15,15.16,89974.0
2024-05-14 15:15:00,15.16,15.16,15.12,15.14,227579.0,15.16,15.16,15.12,15.14,227579.0
2024-05-14 15:20:00,15.14,15.15,15.13,15.15,85802.0,15.14,15.15,15.13,15.15,85802.0
2024-05-14 15:25:00,15.14,15.17,15.14,15.16,218764.0,15.14,15.17,15.14,15.16,218764.0
2024-05-14 15:30:00,15.15,15.16,15.13,15.14,285303.0,15.15,15.16,15.13,15.14,285303.0
2024-05-14 15:35:00,15.14,15.15,15.13,15.15,190453.0,15.14,15.15,15.13,15.15,190453.0
2024-05-14 15:40:00,15.15,15.2,15.14,15.19,381451.0,15.15,15.2,15.14,15.19,381451.0
2024-05-14 15:45:00,15.19,15.19,15.16,15.18,296445.0,15.19,15.19,15.16,15.18,296445.0
2024-05-14 15:50:00,15.19,15.2,15.16,15.19,842111.0,15.19,15.2,15.16,15.19,842111.0
2024-05-14 15:55:00,15.19,15.2,15.17,15.18,1091917.0,15.19,15.2,15.17,15.18,1091917.0
2024-05-15 09:30:00,15.2,15.25,15.14,15.14,918513.0,15.2,15.25,15.14,15.14,918513.0
2024-05-15 09:35:00,15.15,15.17,15.09,15.1,746729.0,15.15,15.17,15.09,15.1,746729.0
2024-05-15 09:40:00,15.1,15.17,15.1,15.12,347531.0,15.1,15.17,15.1,15.12,347531.0
2024-05-15 09:45:00,15.12,15.17,15.1,15.16,397269.0,15.12,15.17,15.1,15.16,397269.0
2024-05-15 09:50:00,15.16,15.2,15.11,15.12,362812.0,15.16,15.2,15.11,15.12,362812.0
2024-05-15 09:55:00,15.13,15.13,15.05,15.1,558105.0,15.13,15.13,15.05,15.1,558105.0
2024-05-15 10:00:00,15.09,15.18,15.07,15.17,780091.0,15.09,15.18,15.07,15.17,780091.0
2024-05-15 10:05:00,15.17,15.17,15.12,15.16,359912.0,15.17,15.17,15.12,15.16,359912.0
2024-05-15 10:10:00,15.16,15.17,15.12,15.17,312004.0,15.16,15.17,15.12,15.17,312004.0
2024-05-15 10:15:00,15.17,15.2,15.1,15.1,1566636.0,15.17,15.2,15.1,15.1,1566636.0
2024-05-15 10:20:00,15.11,15.14,15.07,15.13,455017.0,15.11,15.14,15.07,15.13,455017.0
2024-05-15 10:25:00,15.13,15.17,15.12,15.15,268497.0,15.13,15.17,15.12,15.15,268497.0
2024-05-15 10:30:00,15.16,15.17,15.12,15.13,316902.0,15.16,15.17,15.12,15.13,316902.0
2024-05-15 10:35:00,15.12,15.14,15.08,15.09,410816.0,15.12,15.14,15.08,15.09,410816.0
2024-05-15 10:40:00,15.09,15.09,15.04,15.06,282845.0,15.09,15.09,15.04,15.06,282845.0
2024-05-15 10:45:00,15.06,15.07,14.98,15.02,620770.0,15.06,15.07,14.98,15.02,620770.0
2024-05-15 10:50:00,15.02,15.04,15.0,15.03,440964.0,15.02,15.04,15.0,15.03,440964.0
2024-05-15 10:55:00,15.03,15.04,14.99,15.03,172550.0,15.03,15.04,14.99,15.03,172550.0
2024-05-15 11:00:00,15.03,15.05,15.02,15.04,156213.0,15.03,15.05,15.02,15.04,156213.0
2024-05-15 11:05:00,15.04,15.06,15.02,15.04,210188.0,15.04,15.06,15.02,15.04,210188.0
2024-05-15 11:10:00,15.03,15.05,15.01,15.04,212893.0,15.03,15.05,15.01,15.04,212893.0
2024-05-15 11:15:00,15.05,15.05,15.02,15.03,178766.0,15.05,15.05,15.02,15.03,178766.0
2024-05-15 11:20:00,15.04,15.08,15.03,15.08,165986.0,15.04,15.08,15.03,15.08,165986.0
2024-05-15 11:25:00,15.08,15.08,15.05,15.06,413702.0,15.08,15.08,15.05,15.06,413702.0
2024-05-15 11:30:00,15.06,15.08,15.05,15.05,202195.0,15.06,15.08,15.05,15.05,202195.0
2024-05-15 11:35:00,15.05,15.06,15.04,15.06,108675.0,15.05,15.06,15.04,15.06,108675.0
2024-05-15 11:40:00,15.06,15.07,15.05,15.06,81312.0,15.06,15.07,15.05,15.06,81312.0
2024-05-15 11:45:00,15.06,15.06,15.01,15.02,228304.0,15.06,15.06,15.01,15.02,228304.0
2024-05-15 11:50:00,15.02,15.02,14.97,14.97,362992.0,15.02,15.02,14.97,14.97,362992.0
2024-05-15 11:55:00,14.97,15.01,14.97,15.0,364433.0,14.97,15.01,14.97,15.0,364433.0
2024-05-15 12:00:00,15.0,15.01,14.95,14.95,575519.0,15.0,15.01,14.95,14.95,575519.0
2024-05-15 12:05:00,14.95,14.98,14.94,14.98,315052.0,14.95,14.98,14.94,14.98,315052.0
2024-05-15 12:10:00,14.97,15.0,14.97,14.99,126317.0,14.97,15.0,14.97,14.99,126317.0
2024-05-15 12:15:00,14.99,15.0,14.98,14.99,182667.0,14.99,15.0,14.98,14.99,182667.0
2024-05-15 12:20:00,14.99,15.01,14.98,15.0,254341.0,14.99,15.01,14.98,15.0,254341.0
2024-05-15 12:25:00,14.99,15.03,14.99,15.02,317505.0,14.99,15.03,14.99,15.02,317505.0
2024-05-15 12:30:00,15.01,15.04,15.0,15.04,163881.0,15.01,15.04,15.0,15.04,163881.0
2024-05-15 12:35:00,15.04,15.04,15.0,15.02,221381.0,15.04,15.04,15.0,15.02,221381.0
2024-05-15 12:40:00,15.02,15.03,15.0,15.02,156070.0,15.02,15.03,15.0,15.02,156070.0
2024-05-15 12:45:00,15.02,15.02,15.0,15.01,265456.0,15.02,15.02,15.0,15.01,265456.0
2024-05-15 12:50:00,15.0,15.01,14.97,14.98,149562.0,15.0,15.01,14.97,14.98,149562.0
2024-05-15 12:55:00,14.98,14.98,14.96,14.97,153461.0,14.98,14.98,14.96,14.97,153461.0
2024-05-15 13:00:00,14.97,14.98,14.95,14.96,169448.0,14.97,14.98,14.95,14.96,169448.0
2024-05-15 13:05:00,14.96,14.96,14.93,14.95,284190.0,14.96,14.96,14.93,14.95,284190.0
2024-05-15 13:10:00,14.95,14.95,14.93,14.94,112482.0,14.95,14.95,14.93,14.94,112482.0
2024-05-15 13:15:00,14.94,14.94,14.92,14.93,114123.0,14.94,14.94,14.92,14.93,114123.0
2024-05-15 13:20:00,14.93,14.94,14.92,14.92,69845.0,14.93,14.94,14.92,14.92,69845.0
2024-05-15 13:25:00,14.92,14.97,14.92,14.96,245367.0,14.92,14.97,14.92,14.96,245367.0
2024-05-15 13:30:00,14.96,14.97,14.93,14.94,113853.0,14.96,14.97,14.93,14.94,113853.0
2024-05-15 13:35:00,14.93,14.94,14.92,14.93,127390.0,14.93,14.94,14.92,14.93,127390.0
2024-05-15 13:40:00,14.94,14.96,14.92,14.96,198135.0,14.94,14.96,14.92,14.96,198135.0
2024-05-15 13:45:00,14.96,14.96,14.93,14.95,174617.0,14.96,14.96,14.93,14.95,174617.0
2024-05-15 13:50:00,14.94,14.97,14.94,14.95,123695.0,14.94,14.97,14.94,14.95,123695.0
2024-05-15 13:55:00,14.96,14.96,14.94,14.95,180130.0,14.96,14.96,14.94,14.95,180130.0
2024-05-15 14:00:00,14.95,14.96,14.94,14.95,177639.0,14.95,14.96,14.94,14.95,177639.0
2024-05-15 14:05:00,14.95,14.96,14.94,14.96,48749.0,14.95,14.96,14.94,14.96,48749.0
2024-05-15 14:10:00,14.95,14.99,14.95,14.99,151678.0,14.95,14.99,14.95,14.99,151678.0
2024-05-15 14:15:00,14.99,15.01,14.98,14.99,297860.0,14.99,15.01,14.98,14.99,297860.0
2024-05-15 14:20:00,15.0,15.01,14.98,15.0,106279.0,15.0,15.01,14.98,15.0,106279.0
2024-05-15 14:25:00,15.0,15.0,14.96,14.97,129588.0,15.0,15.0,14.96,14.97,129588.0
2024-05-15 14:30:00,14.97,14.98,14.96,14.97,227380.0,14.97,14.98,14.96,14.97,227380.0
2024-05-15 14:35:00,14.97,14.99,14.96,14.98,175654.0,14.97,14.99,14.96,14.98,175654.0
2024-05-15 14:40:00,14.97,14.99,14.96,14.99,227225.0,14.97,14.99,14.96,14.99,227225.0
2024-05-15 14:45:00,14.98,14.99,14.97,14.99,164630.0,14.98,14.99,14.97,14.99,164630.0
2024-05-15 14:50:00,14.99,15.0,14.97,14.98,162818.0,14.99,15.0,14.97,14.98,162818.0
2024-05-15 14:55:00,14.98,14.99,14.95,14.96,205793.0,14.98,14.99,14.95,14.96,205793.0
2024-05-15 15:00:00,14.96,14.96,14.92,14.92,290976.0,14.96,14.96,14.92,14.92,290976.0
2024-05-15 15:05:00,14.92,14.96,14.91,14.96,304975.0,14.92,14.96,14.91,14.96,304975.0
2024-05-15 15:10:00,14.96,14.96,14.94,14.95,103539.0,14.96,14.96,14.94,14.95,103539.0
2024-05-15 15:15:00,14.95,14.97,14.94,14.95,215673.0,14.95,14.97,14.94,14.95,215673.0
2024-05-15 15:20:00,14.95,14.98,14.95,14.96,423276.0,14.95,14.98,14.95,14.96,423276.0
2024-05-15 15:25:00,14.96,14.97,14.94,14.96,242271.0,14.96,14.97,14.94,14.96,242271.0
2024-05-15 15:30:00,14.96,14.97,14.94,14.96,247730.0,14.96,14.97,14.94,14.96,247730.0
2024-05-15 15:35:00,14.96,14.97,14.94,14.96,481219.0,14.96,14.97,14.94,14.96,481219.0
2024-05-15 15:40:00,14.96,14.96,14.94,14.95,306084.0,14.96,14.96,14.94,14.95,306084.0
2024-05-15 15:45:00,14.96,14.97,14.95,14.97,220541.0,14.96,14.97,14.95,14.97,220541.0
2024-05-15 15:50:00,14.96,14.98,14.95,14.96,513589.0,14.96,14.98,14.95,14.96,513589.0
2024-05-15 15:55:00,14.96,14.97,14.94,14.94,656858.0,14.96,14.97,14.94,14.94,656858.0
2024-05-16 09:30:00,14.99,15.08,14.97,14.99,454632.0,14.99,15.08,14.97,14.99,454632.0
2024-05-16 09:35:00,14.98,14.99,14.87,14.88,244581.0,14.98,14.99,14.87,14.88,244581.0
2024-05-16 09:40:00,14.87,14.89,14.79,14.81,472314.0,14.87,14.89,14.79,14.81,472314.0
2024-05-16 09:45:00,14.81,14.81,14.69,14.73,1112729.0,14.81,14.81,14.69,14.73,1112729.0
2024-05-16 09:50:00,14.74,14.78,14.71,14.75,410052.0,14.74,14.78,14.71,14.75,410052.0
2024-05-16 09:55:00,14.75,14.77,14.73,14.75,253309.0,14.75,14.77,14.73,14.75,253309.0
2024-05-16 10:00:00,14.74,14.77,14.72,14.76,281805.0,14.74,14.77,14.72,14.76,281805.0
2024-05-16 10:05:00,14.76,14.79,14.71,14.78,437333.0,14.76,14.79,14.71,14.78,437333.0
2024-05-16 10:10:00,14.78,14.78,14.72,14.72,356311.0,14.78,14.78,14.72,14.72,356311.0
2024-05-16 10:15:00,14.72,14.75,14.72,14.73,341889.0,14.72,14.75,14.72,14.73,341889.0
2024-05-16 10:20:00,14.73,14.75,14.7,14.73,358191.0,14.73,14.75,14.7,14.73,358191.0
2024-05-16 10:25:00,14.73,14.74,14.71,14.73,214443.0,14.73,14.74,14.71,14.73,214443.0
2024-05-16 10:30:00,14.73,14.73,14.69,14.7,426128.0,14.73,14.73,14.69,14.7,426128.0
2024-05-16 10:35:00,14.7,14.7,14.68,14.69,152032.0,14.7,14.7,14.68,14.69,152032.0
2024-05-16 10:40:00,14.7,14.74,14.68,14.73,167042.0,14.7,14.74,14.68,14.73,167042.0
2024-05-16 10:45:00,14.73,14.74,14.71,14.73,142765.0,14.73,14.74,14.71,14.73,142765.0
2024-05-16 10:50:00,14.73,14.77,14.73,14.76,165604.0,14.73,14.77,14.73,14.76,165604.0
2024-05-16 10:55:00,14.76,14.76,14.7,14.71,181337.0,14.76,14.76,14.7,14.71,181337.0
2024-05-16 11:00:00,14.71,14.72,14.67,14.69,423184.0,14.71,14.72,14.67,14.69,423184.0
2024-05-16 11:05:00,14.69,14.7,14.66,14.66,238971.0,14.69,14.7,14.66,14.66,238971.0
2024-05-16 11:10:00,14.67,14.74,14.66,14.74,242338.0,14.67,14.74,14.66,14.74,242338.0
2024-05-16 11:15:00,14.74,14.74,14.72,14.73,140123.0,14.74,14.74,14.72,14.73,140123.0
2024-05-16 11:20:00,14.72,14.76,14.72,14.75,156518.0,14.72,14.76,14.72,14.75,156518.0
2024-05-16 11:25:00,14.75,14.78,14.74,14.78,170600.0,14.75,14.78,14.74,14.78,170600.0
2024-05-16 11:30:00,14.77,14.8,14.77,14.79,451865.0,14.77,14.8,14.77,14.79,451865.0
2024-05-16 11:35:00,14.79,14.84,14.78,14.84,372149.0,14.79,14.84,14.78,14.84,372149.0
2024-05-16 11:40:00,14.83,14.84,14.81,14.83,167518.0,14.83,14.84,14.81,14.83,167518.0
2024-05-16 11:45:00,14.83,14.83,14.78,14.79,197385.0,14.83,14.83,14.78,14.79,197385.0
2024-05-16 11:50:00,14.79,14.84,14.79,14.84,268273.0,14.79,14.84,14.79,14.84,268273.0
2024-05-16 11:55:00,14.84,14.84,14.81,14.82,117905.0,14.84,14.84,14.81,14.82,117905.0
2024-05-16 12:00:00,14.82,14.83,14.8,14.8,152277.0,14.82,14.83,14.8,14.8,152277.0
2024-05-16 12:05:00,14.81,14.84,14.8,14.83,143297.0,14.81,14.84,14.8,14.83,143297.0
2024-05-16 12:10:00,14.83,14.83,14.82,14.83,100283.0,14.83,14.83,14.82,14.83,100283.0
2024-05-16 12:15:00,14.82,14.84,14.81,14.83,157145.0,14.82,14.84,14.81,14.83,157145.0
2024-05-16 12:20:00,14.83,14.85,14.82,14.83,200798.0,14.83,14.85,14.82,14.83,200798.0
2024-05-16 12:25:00,14.83,14.83,14.81,14.83,77081.0,14.83,14.83,14.81,14.83,77081.0
2024-05-16 12:30:00,14.83,14.83,14.81,14.82,136408.0,14.83,14.83,14.81,14.82,136408.0
2024-05-16 12:35:00,14.82,14.83,14.81,14.83,194751.0,14.82,14.83,14.81,14.83,194751.0
2024-05-16 12:40:00,14.83,14.84,14.81,14.83,192716.0,14.83,14.84,14.81,14.83,192716.0
2024-05-16 12:45:00,14.83,14.86,14.82,14.86,316292.0,14.83,14.86,14.82,14.86,316292.0
2024-05-16 12:50:00,14.86,14.88,14.85,14.88,98662.0,14.86,14.88,14.85,14.88,98662.0
2024-05-16 12:55:00,14.88,14.88,14.86,14.87,119552.0,14.88,14.88,14.86,14.87,119552.0
2024-05-16 13:00:00,14.87,14.89,14.85,14.86,210317.0,14.87,14.89,14.85,14.86,210317.0
2024-05-16 13:05:00,14.86,14.87,14.83,14.83,224527.0,14.86,14.87,14.83,14.83,224527.0
2024-05-16 13:10:00,14.84,14.84,14.81,14.83,188652.0,14.84,14.84,14.81,14.83,188652.0
2024-05-16 13:15:00,14.83,14.84,14.82,14.84,148540.0,14.83,14.84,14.82,14.84,148540.0
2024-05-16 13:20:00,14.84,14.84,14.8,14.8,231153.0,14.84,14.84,14.8,14.8,231153.0
2024-05-16 13:25:00,14.8,14.83,14.8,14.82,203469.0,14.8,14.83,14.8,14.82,203469.0
2024-05-16 13:30:00,14.82,14.83,14.8,14.81,315414.0,14.82,14.83,14.8,14.81,315414.0
2024-05-16 13:35:00,14.81,14.81,14.78,14.79,265262.0,14.81,14.81,14.78,14.79,265262.0
2024-05-16 13:40:00,14.78,14.79,14.76,14.77,126553.0,14.78,14.79,14.76,14.77,126553.0
2024-05-16 13:45:00,14.78,14.78,14.76,14.78,187492.0,14.78,14.78,14.76,14.78,187492.0
2024-05-16 13:50:00,14.77,14.79,14.77,14.79,159066.0,14.77,14.79,14.77,14.79,159066.0
2024-05-16 13:55:00,14.79,14.79,14.76,14.79,254002.0,14.79,14.79,14.76,14.79,254002.0
2024-05-16 14:00:00,14.79,14.8,14.78,14.78,82158.0,14.79,14.8,14.78,14.78,82158.0
2024-05-16 14:05:00,14.78,14.79,14.75,14.78,398988.0,14.78,14.79,14.75,14.78,398988.0
2024-05-16 14:10:00,14.78,14.78,14.75,14.76,260987.0,14.78,14.78,14.75,14.76,260987.0
2024-05-16 14:15:00,14.75,14.76,14.74,14.76,101628.0,14.75,14.76,14.74,14.76,101628.0
2024-05-16 14:20:00,14.76,14.76,14.75,14.75,43109.0,14.76,14.76,14.75,14.75,43109.0
2024-05-16 14:25:00,14.75,14.78,14.75,14.77,220430.0,14.75,14.78,14.75,14.77,220430.0
2024-05-16 14:30:00,14.78,14.79,14.77,14.78,135758.0,14.78,14.79,14.77,14.78,135758.0
2024-05-16 14:35:00,14.79,14.79,14.77,14.79,101204.0,14.79,14.79,14.77,14.79,101204.0
2024-05-16 14:40:00,14.79,14.79,14.78,14.78,55625.0,14.79,14.79,14.78,14.78,55625.0
2024-05-16 14:45:00,14.79,14.8,14.78,14.79,109443.0,14.79,14.8,14.78,14.79,109443.0
2024-05-16 14:50:00,14.79,14.81,14.79,14.81,116651.0,14.79,14.81,14.79,14.81,116651.0
2024-05-16 14:55:00,14.81,14.81,14.77,14.79,210092.0,14.81,14.81,14.77,14.79,210092.0
2024-05-16 15:00:00,14.79,14.79,14.77,14.78,67628.0,14.79,14.79,14.77,14.78,67628.0
2024-05-16 15:05:00,14.78,14.81,14.78,14.79,201794.0,14.78,14.81,14.78,14.79,201794.0
2024-05-16 15:10:00,14.79,14.81,14.79,14.81,167489.0,14.79,14.81,14.79,14.81,167489.0
2024-05-16 15:15:00,14.8,14.81,14.79,14.79,153911.0,14.8,14.81,14.79,14.79,153911.0
2024-05-16 15:20:00,14.79,14.8,14.78,14.78,82928.0,14.79,14.8,14.78,14.78,82928.0
2024-05-16 15:25:00,14.78,14.79,14.77,14.79,195398.0,14.78,14.79,14.77,14.79,195398.0
2024-05-16 15:30:00,14.79,14.81,14.78,14.8,276136.0,14.79,14.81,14.78,14.8,276136.0
2024-05-16 15:35:00,14.79,14.81,14.79,14.79,222147.0,14.79,14.81,14.79,14.79,222147.0
2024-05-16 15:40:00,14.79,14.8,14.78,14.79,328768.0,14.79,14.8,14.78,14.79,328768.0
2024-05-16 15:45:00,14.78,14.8,14.77,14.79,412918.0,14.78,14.8,14.77,14.79,412918.0
2024-05-16 15:50:00,14.79,14.85,14.79,14.84,758481.0,14.79,14.85,14.79,14.84,758481.0
2024-05-16 15:55:00,14.83,14.84,14.79,14.8,1423853.0,14.83,14.84,14.79,14.8,1423853.0
2024-05-17 09:30:00,14.85,14.91,14.79,14.79,379198.0,14.85,14.91,14.79,14.79,379198.0
2024-05-17 09:35:00,14.79,14.84,14.78,14.83,243565.0,14.79,14.84,14.78,14.83,243565.0
2024-05-17 09:40:00,14.83,14.91,14.82,14.91,255712.0,14.83,14.91,14.82,14.91,255712.0
2024-05-17 09:45:00,14.9,14.94,14.87,14.89,378083.0,14.9,14.94,14.87,14.89,378083.0
2024-05-17 09:50:00,14.89,14.93,14.89,14.93,311204.0,14.89,14.93,14.89,14.93,311204.0
2024-05-17 09:55:00,14.92,14.92,14.89,14.9,222002.0,14.92,14.92,14.89,14.9,222002.0
2024-05-17 10:00:00,14.89,14.9,14.86,14.89,317529.0,14.89,14.9,14.86,14.89,317529.0
2024-05-17 10:05:00,14.89,14.89,14.85,14.87,260848.0,14.89,14.89,14.85,14.87,260848.0
2024-05-17 10:10:00,14.87,14.87,14.85,14.87,185155.0,14.87,14.87,14.85,14.87,185155.0
2024-05-17 10:15:00,14.87,14.9,14.86,14.89,264790.0,14.87,14.9,14.86,14.89,264790.0
2024-05-17 10:20:00,14.89,14.94,14.88,14.94,261791.0,14.89,14.94,14.88,14.94,261791.0
2024-05-17 10:25:00,14.94,14.94,14.88,14.9,227603.0,14.94,14.94,14.88,14.9,227603.0
2024-05-17 10:30:00,14.9,14.93,14.88,14.92,287059.0,14.9,14.93,14.88,14.92,287059.0
2024-05-17 10:35:00,14.92,14.92,14.88,14.89,124277.0,14.92,14.92,14.88,14.89,124277.0
2024-05-17 10:40:00,14.89,14.91,14.88,14.89,227476.0,14.89,14.91,14.88,14.89,227476.0
2024-05-17 10:45:00,14.89,14.9,14.87,14.89,328132.0,14.89,14.9,14.87,14.89,328132.0
2024-05-17 10:50:00,14.89,14.94,14.88,14.92,245515.0,14.89,14.94,14.88,14.92,245515.0
2024-05-17 10:55:00,14.93,14.93,14.92,14.93,143537.0,14.93,14.93,14.92,14.93,143537.0
2024-05-17 11:00:00,14.92,14.97,14.92,14.96,468795.0,14.92,14.97,14.92,14.96,468795.0
2024-05-17 11:05:00,14.96,14.98,14.95,14.96,148050.0,14.96,14.98,14.95,14.96,148050.0
2024-05-17 11:10:00,14.97,14.97,14.95,14.96,120497.0,14.97,14.97,14.95,14.96,120497.0
2024-05-17 11:15:00,14.96,14.96,14.94,14.95,149749.0,14.96,14.96,14.94,14.95,149749.0
2024-05-17 11:20:00,14.94,14.94,14.91,14.92,142510.0,14.94,14.94,14.91,14.92,142510.0
2024-05-17 11:25:00,14.91,14.94,14.9,14.94,123198.0,14.91,14.94,14.9,14.94,123198.0
2024-05-17 11:30:00,14.94,14.98,14.93,14.96,217887.0,14.94,14.98,14.93,14.96,217887.0
2024-05-17 11:35:00,14.96,14.99,14.96,14.98,242246.0,14.96,14.99,14.96,14.98,242246.0
2024-05-17 11:40:00,14.97,14.98,14.95,14.96,170903.0,14.97,14.98,14.95,14.96,170903.0
2024-05-17 11:45:00,14.96,14.98,14.95,14.96,101198.0,14.96,14.98,14.95,14.96,101198.0
2024-05-17 11:50:00,14.96,14.96,14.92,14.92,234019.0,14.96,14.96,14.92,14.92,234019.0
2024-05-17 11:55:00,14.93,14.94,14.92,14.93,91958.0,14.93,14.94,14.92,14.93,91958.0
2024-05-17 12:00:00,14.94,14.94,14.93,14.94,26923.0,14.94,14.94,14.93,14.94,26923.0
2024-05-17 12:05:00,14.93,14.94,14.91,14.93,101048.0,14.93,14.94,14.91,14.93,101048.0
2024-05-17 12:10:00,14.93,14.97,14.93,14.96,195477.0,14.93,14.97,14.93,14.96,195477.0
2024-05-17 12:15:00,14.97,14.97,14.95,14.96,54796.0,14.97,14.97,14.95,14.96,54796.0
2024-05-17 12:20:00,14.96,14.96,14.95,14.96,62078.0,14.96,14.96,14.95,14.96,62078.0
2024-05-17 12:25:00,14.95,14.96,14.94,14.95,100648.0,14.95,14.96,14.94,14.95,100648.0
2024-05-17 12:30:00,14.95,14.96,14.94,14.96,63058.0,14.95,14.96,14.94,14.96,63058.0
2024-05-17 12:35:00,14.96,14.96,14.94,14.94,78497.0,14.96,14.96,14.94,14.94,78497.0
2024-05-17 12:40:00,14.95,14.95,14.9,14.9,126009.0,14.95,14.95,14.9,14.9,126009.0
2024-05-17 12:45:00,14.91,14.92,14.9,14.92,63974.0,14.91,14.92,14.9,14.92,63974.0
2024-05-17 12:50:00,14.92,14.94,14.9,14.93,386086.0,14.92,14.94,14.9,14.93,386086.0
2024-05-17 12:55:00,14.93,14.93,14.91,14.92,40282.0,14.93,14.93,14.91,14.92,40282.0
2024-05-17 13:00:00,14.92,14.93,14.91,14.93,67330.0,14.92,14.93,14.91,14.93,67330.0
2024-05-17 13:05:00,14.93,14.94,14.92,14.94,35728.0,14.93,14.94,14.92,14.94,35728.0
2024-05-17 13:10:00,14.93,14.94,14.91,14.91,103284.0,14.93,14.94,14.91,14.91,103284.0
2024-05-17 13:15:00,14.92,14.92,14.9,14.91,79838.0,14.92,14.92,14.9,14.91,79838.0
2024-05-17 13:20:00,14.91,14.91,14.89,14.89,79145.0,14.91,14.91,14.89,14.89,79145.0
2024-05-17 13:25:00,14.9,14.9,14.89,14.9,48852.0,14.9,14.9,14.89,14.9,48852.0
2024-05-17 13:30:00,14.9,14.9,14.88,14.89,61619.0,14.9,14.9,14.88,14.89,61619.0
2024-05-17 13:35:00,14.9,14.9,14.88,14.89,81842.0,14.9,14.9,14.88,14.89,81842.0
2024-05-17 13:40:00,14.89,14.89,14.87,14.87,109831.0,14.89,14.89,14.87,14.87,109831.0
2024-05-17 13:45:00,14.88,14.88,14.85,14.85,75041.0,14.88,14.88,14.85,14.85,75041.0
2024-05-17 13:50:00,14.86,14.87,14.85,14.86,200429.0,14.86,14.87,14.85,14.86,200429.0
2024-05-17 13:55:00,14.86,14.86,14.85,14.85,33567.0,14.86,14.86,14.85,14.85,33567.0
2024-05-17 14:00:00,14.85,14.86,14.82,14.83,204964.0,14.85,14.86,14.82,14.83,204964.0
2024-05-17 14:05:00,14.83,14.84,14.82,14.84,249864.0,14.83,14.84,14.82,14.84,249864.0
2024-05-17 14:10:00,14.84,14.86,14.82,14.83,199692.0,14.84,14.86,14.82,14.83,199692.0
2024-05-17 14:15:00,14.83,14.84,14.82,14.84,81602.0,14.83,14.84,14.82,14.84,81602.0
2024-05-17 14:20:00,14.84,14.84,14.82,14.84,105331.0,14.84,14.84,14.82,14.84,105331.0
2024-05-17 14:25:00,14.83,14.84,14.82,14.84,89349.0,14.83,14.84,14.82,14.84,89349.0
2024-05-17 14:30:00,14.84,14.85,14.82,14.83,119738.0,14.84,14.85,14.82,14.83,119738.0
2024-05-17 14:35:00,14.83,14.84,14.81,14.84,174864.0,14.83,14.84,14.81,14.84,174864.0
2024-05-17 14:40:00,14.84,14.84,14.83,14.84,56344.0,14.84,14.84,14.83,14.84,56344.0
2024-05-17 14:45:00,14.84,14.85,14.82,14.83,133088.0,14.84,14.85,14.82,14.83,133088.0
2024-05-17 14:50:00,14.83,14.84,14.82,14.84,59885.0,14.83,14.84,14.82,14.84,59885.0
2024-05-17 14:55:00,14.84,14.85,14.83,14.84,87790.0,14.84,14.85,14.83,14.84,87790.0
2024-05-17 15:00:00,14.84,14.84,14.82,14.83,44676.0,14.84,14.84,14.82,14.83,44676.0
2024-05-17 15:05:00,14.82,14.84,14.82,14.84,86774.0,14.82,14.84,14.82,14.84,86774.0
2024-05-17 15:10:00,14.84,14.84,14.82,14.82,67456.0,14.84,14.84,14.82,14.82,67456.0
2024-05-17 15:15:00,14.83,14.83,14.8,14.82,197670.0,14.83,14.83,14.8,14.82,197670.0
2024-05-17 15:20:00,14.81,14.82,14.78,14.81,379028.0,14.81,14.82,14.78,14.81,379028.0
2024-05-17 15:25:00,14.8,14.82,14.78,14.81,368759.0,14.8,14.82,14.78,14.81,368759.0
2024-05-17 15:30:00,14.82,14.82,14.8,14.81,143592.0,14.82,14.82,14.8,14.81,143592.0
2024-05-17 15:35:00,14.81,14.81,14.79,14.81,238801.0,14.81,14.81,14.79,14.81,238801.0
2024-05-17 15:40:00,14.8,14.81,14.77,14.78,404446.0,14.8,14.81,14.77,14.78,404446.0
2024-05-17 15:45:00,14.78,14.78,14.76,14.76,252942.0,14.78,14.78,14.76,14.76,252942.0
2024-05-17 15:50:00,14.77,14.77,14.74,14.75,973099.0,14.77,14.77,14.74,14.75,973099.0
2024-05-17 15:55:00,14.75,14.75,14.72,14.74,1310294.0,14.75,14.75,14.72,14.74,1310294.0
2024-05-20 09:30:00,14.78,14.78,14.7,14.71,326827.0,14.78,14.78,14.7,14.71,326827.0
2024-05-20 09:35:00,14.71,14.73,14.66,14.67,357478.0,14.71,14.73,14.66,14.67,357478.0
2024-05-20 09:40:00,14.67,14.74,14.66,14.7,228594.0,14.67,14.74,14.66,14.7,228594.0
2024-05-20 09:45:00,14.71,14.74,14.7,14.73,153453.0,14.71,14.74,14.7,14.73,153453.0
2024-05-20 09:50:00,14.73,14.74,14.68,14.68,165354.0,14.73,14.74,14.68,14.68,165354.0
2024-05-20 09:55:00,14.68,14.69,14.66,14.67,138925.0,14.68,14.69,14.66,14.67,138925.0
2024-05-20 10:00:00,14.68,14.68,14.62,14.63,388899.0,14.68,14.68,14.62,14.63,388899.0
2024-05-20 10:05:00,14.63,14.65,14.63,14.65,216228.0,14.63,14.65,14.63,14.65,216228.0
2024-05-20 10:10:00,14.64,14.69,14.64,14.68,253397.0,14.64,14.69,14.64,14.68,253397.0
2024-05-20 10:15:00,14.68,14.68,14.63,14.63,135133.0,14.68,14.68,14.63,14.63,135133.0
2024-05-20 10:20:00,14.64,14.65,14.6,14.61,169788.0,14.64,14.65,14.6,14.61,169788.0
2024-05-20 10:25:00,14.6,14.63,14.6,14.63,149413.0,14.6,14.63,14.6,14.63,149413.0
2024-05-20 10:30:00,14.63,14.63,14.62,14.63,58340.0,14.63,14.63,14.62,14.63,58340.0
2024-05-20 10:35:00,14.63,14.66,14.62,14.62,188958.0,14.63,14.66,14.62,14.62,188958.0
2024-05-20 10:40:00,14.62,14.63,14.61,14.62,162368.0,14.62,14.63,14.61,14.62,162368.0
2024-05-20 10:45:00,14.62,14.63,14.6,14.62,338012.0,14.62,14.63,14.6,14.62,338012.0
2024-05-20 10:50:00,14.62,14.63,14.61,14.63,108320.0,14.62,14.63,14.61,14.63,108320.0
2024-05-20 10:55:00,14.63,14.64,14.62,14.64,154727.0,14.63,14.64,14.62,14.64,154727.0
2024-05-20 11:00:00,14.63,14.65,14.6,14.61,355138.0,14.63,14.65,14.6,14.61,355138.0
2024-05-20 11:05:00,14.61,14.61,14.59,14.61,260151.0,14.61,14.61,14.59,14.61,260151.0
2024-05-20 11:10:00,14.61,14.62,14.6,14.61,464629.0,14.61,14.62,14.6,14.61,464629.0
2024-05-20 11:15:00,14.61,14.63,14.6,14.62,280423.0,14.61,14.63,14.6,14.62,280423.0
2024-05-20 11:20:00,14.61,14.61,14.55,14.56,540034.0,14.61,14.61,14.55,14.56,540034.0
2024-05-20 11:25:00,14.56,14.58,14.54,14.58,321639.0,14.56,14.58,14.54,14.58,321639.0
2024-05-20 11:30:00,14.58,14.58,14.5,14.52,806903.0,14.58,14.58,14.5,14.52,806903.0
2024-05-20 11:35:00,14.52,14.56,14.5,14.56,327721.0,14.52,14.56,14.5,14.56,327721.0
2024-05-20 11:40:00,14.55,14.58,14.54,14.58,327824.0,14.55,14.58,14.54,14.58,327824.0
2024-05-20 11:45:00,14.58,14.58,14.54,14.54,249202.0,14.58,14.58,14.54,14.54,249202.0
2024-05-20 11:50:00,14.54,14.55,14.52,14.54,216305.0,14.54,14.55,14.52,14.54,216305.0
2024-05-20 11:55:00,14.54,14.56,14.53,14.55,149988.0,14.54,14.56,14.53,14.55,149988.0
2024-05-20 12:00:00,14.55,14.56,14.54,14.56,123192.0,14.55,14.56,14.54,14.56,123192.0
2024-05-20 12:05:00,14.56,14.59,14.56,14.59,124096.0,14.56,14.59,14.56,14.59,124096.0
2024-05-20 12:10:00,14.59,14.6,14.57,14.57,145247.0,14.59,14.6,14.57,14.57,145247.0
2024-05-20 12:15:00,14.57,14.59,14.56,14.56,193893.0,14.57,14.59,14.56,14.56,193893.0
2024-05-20 12:20:00,14.57,14.58,14.55,14.57,173208.0,14.57,14.58,14.55,14.57,173208.0
2024-05-20 12:25:00,14.57,14.58,14.54,14.54,176354.0,14.57,14.58,14.54,14.54,176354.0
2024-05-20 12:30:00,14.54,14.56,14.54,14.54,110875.0,14.54,14.56,14.54,14.54,110875.0
2024-05-20 12:35:00,14.54,14.55,14.52,14.52,224901.0,14.54,14.55,14.52,14.52,224901.0
2024-05-20 12:40:00,14.53,14.53,14.5,14.52,230850.0,14.53,14.53,14.5,14.52,230850.0
2024-05-20 12:45:00,14.51,14.52,14.5,14.51,164892.0,14.51,14.52,14.5,14.51,164892.0
2024-05-20 12:50:00,14.5,14.52,14.5,14.52,191926.0,14.5,14.52,14.5,14.52,191926.0
2024-05-20 12:55:00,14.52,14.53,14.51,14.53,95974.0,14.52,14.53,14.51,14.53,95974.0
2024-05-20 13:00:00,14.53,14.53,14.48,14.49,434562.0,14.53,14.53,14.48,14.49,434562.0
2024-05-20 13:05:00,14.49,14.49,14.47,14.47,149886.0,14.49,14.49,14.47,14.47,149886.0
2024-05-20 13:10:00,14.48,14.48,14.47,14.47,229071.0,14.48,14.48,14.47,14.47,229071.0
2024-05-20 13:15:00,14.47,14.49,14.46,14.49,267834.0,14.47,14.49,14.46,14.49,267834.0
2024-05-20 13:20:00,14.49,14.49,14.47,14.49,226537.0,14.49,14.49,14.47,14.49,226537.0
2024-05-20 13:25:00,14.49,14.5,14.46,14.46,300666.0,14.49,14.5,14.46,14.46,300666.0
2024-05-20 13:30:00,14.46,14.47,14.45,14.46,138047.0,14.46,14.47,14.45,14.46,138047.0
2024-05-20 13:35:00,14.46,14.46,14.43,14.46,280750.0,14.46,14.46,14.43,14.46,280750.0
2024-05-20 13:40:00,14.46,14.47,14.45,14.45,107791.0,14.46,14.47,14.45,14.45,107791.0
2024-05-20 13:45:00,14.45,14.46,14.43,14.44,319067.0,14.45,14.46,14.43,14.44,319067.0
2024-05-20 13:50:00,14.44,14.44,14.42,14.43,178085.0,14.44,14.44,14.42,14.43,178085.0
2024-05-20 13:55:00,14.44,14.45,14.43,14.44,202257.0,14.44,14.45,14.43,14.44,202257.0
2024-05-20 14:00:00,14.44,14.45,14.42,14.44,158623.0,14.44,14.45,14.42,14.44,158623.0
2024-05-20 14:05:00,14.45,14.45,14.41,14.43,374855.0,14.45,14.45,14.41,14.43,374855.0
2024-05-20 14:10:00,14.44,14.44,14.43,14.44,144461.0,14.44,14.44,14.43,14.44,144461.0
2024-05-20 14:15:00,14.44,14.45,14.43,14.44,268419.0,14.44,14.45,14.43,14.44,268419.0
2024-05-20 14:20:00,14.45,14.48,14.44,14.48,531387.0,14.45,14.48,14.44,14.48,531387.0
2024-05-20 14:25:00,14.48,14.49,14.47,14.48,178188.0,14.48,14.49,14.47,14.48,178188.0
2024-05-20 14:30:00,14.48,14.5,14.47,14.5,227907.0,14.48,14.5,14.47,14.5,227907.0
2024-05-20 14:35:00,14.5,14.51,14.49,14.51,129133.0,14.5,14.51,14.49,14.51,129133.0
2024-05-20 14:40:00,14.51,14.52,14.5,14.52,312947.0,14.51,14.52,14.5,14.52,312947.0
2024-05-20 14:45:00,14.52,14.53,14.51,14.51,146106.0,14.52,14.53,14.51,14.51,146106.0
2024-05-20 14:50:00,14.51,14.52,14.48,14.5,263066.0,14.51,14.52,14.48,14.5,263066.0
2024-05-20 14:55:00,14.5,14.5,14.48,14.49,178964.0,14.5,14.5,14.48,14.49,178964.0
2024-05-20 15:00:00,14.48,14.49,14.46,14.46,213661.0,14.48,14.49,14.46,14.46,213661.0
2024-05-20 15:05:00,14.47,14.48,14.46,14.48,241777.0,14.47,14.48,14.46,14.48,241777.0
2024-05-20 15:10:00,14.48,14.48,14.46,14.46,256104.0,14.48,14.48,14.46,14.46,256104.0
2024-05-20 15:15:00,14.46,14.48,14.46,14.48,145087.0,14.46,14.48,14.46,14.48,145087.0
2024-05-20 15:20:00,14.48,14.48,14.46,14.48,281858.0,14.48,14.48,14.46,14.48,281858.0
2024-05-20 15:25:00,14.48,14.5,14.47,14.49,305641.0,14.48,14.5,14.47,14.49,305641.0
2024-05-20 15:30:00,14.49,14.53,14.45,14.53,550501.0,14.49,14.53,14.45,14.53,550501.0
2024-05-20 15:35:00,14.53,14.54,14.51,14.54,368807.0,14.53,14.54,14.51,14.54,368807.0
2024-05-20 15:40:00,14.53,14.55,14.52,14.52,408809.0,14.53,14.55,14.52,14.52,408809.0
2024-05-20 15:45:00,14.53,14.54,14.51,14.52,545239.0,14.53,14.54,14.51,14.52,545239.0
2024-05-20 15:50:00,14.51,14.53,14.5,14.51,1096976.0,14.51,14.53,14.5,14.51,1096976.0
2024-05-20 15:55:00,14.52,14.53,14.5,14.52,2456085.0,14.52,14.53,14.5,14.52,2456085.0
2024-05-21 09:30:00,14.43,14.49,14.4,14.4,369779.0,14.43,14.49,14.4,14.4,369779.0
2024-05-21 09:35:00,14.41,14.42,14.35,14.36,358396.0,14.41,14.42,14.35,14.36,358396.0
2024-05-21 09:40:00,14.36,14.41,14.35,14.4,196602.0,14.36,14.41,14.35,14.4,196602.0
2024-05-21 09:45:00,14.41,14.44,14.38,14.41,197498.0,14.41,14.44,14.38,14.41,197498.0
2024-05-21 09:50:00,14.41,14.42,14.35,14.38,206549.0,14.41,14.42,14.35,14.38,206549.0
2024-05-21 09:55:00,14.38,14.38,14.34,14.35,227678.0,14.38,14.38,14.34,14.35,227678.0
2024-05-21 10:00:00,14.35,14.35,14.27,14.29,624830.0,14.35,14.35,14.27,14.29,624830.0
2024-05-21 10:05:00,14.29,14.33,14.28,14.32,236473.0,14.29,14.33,14.28,14.32,236473.0
2024-05-21 10:10:00,14.33,14.34,14.31,14.33,226386.0,14.33,14.34,14.31,14.33,226386.0
2024-05-21 10:15:00,14.33,14.33,14.29,14.31,296025.0,14.33,14.33,14.29,14.31,296025.0
2024-05-21 10:20:00,14.31,14.32,14.29,14.3,227292.0,14.31,14.32,14.29,14.3,227292.0
2024-05-21 10:25:00,14.3,14.34,14.3,14.32,249592.0,14.3,14.34,14.3,14.32,249592.0
2024-05-21 10:30:00,14.31,14.33,14.3,14.33,138386.0,14.31,14.33,14.3,14.33,138386.0
2024-05-21 10:35:00,14.32,14.33,14.3,14.3,227013.0,14.32,14.33,14.3,14.3,227013.0
2024-05-21 10:40:00,14.31,14.32,14.3,14.32,97041.0,14.31,14.32,14.3,14.32,97041.0
2024-05-21 10:45:00,14.32,14.33,14.3,14.31,193856.0,14.32,14.33,14.3,14.31,193856.0
2024-05-21 10:50:00,14.31,14.32,14.3,14.31,273601.0,14.31,14.32,14.3,14.31,273601.0
2024-05-21 10:55:00,14.3,14.31,14.29,14.3,228748.0,14.3,14.31,14.29,14.3,228748.0
2024-05-21 11:00:00,14.29,14.3,14.27,14.28,215745.0,14.29,14.3,14.27,14.28,215745.0
2024-05-21 11:05:00,14.28,14.29,14.24,14.27,493487.0,14.28,14.29,14.24,14.27,493487.0
2024-05-21 11:10:00,14.27,14.29,14.26,14.29,139464.0,14.27,14.29,14.26,14.29,139464.0
2024-05-21 11:15:00,14.29,14.3,14.28,14.29,165981.0,14.29,14.3,14.28,14.29,165981.0
2024-05-21 11:20:00,14.29,14.3,14.28,14.29,87536.0,14.29,14.3,14.28,14.29,87536.0
2024-05-21 11:25:00,14.29,14.3,14.28,14.29,275438.0,14.29,14.3,14.28,14.29,275438.0
2024-05-21 11:30:00,14.29,14.33,14.28,14.29,417928.0,14.29,14.33,14.28,14.29,417928.0
2024-05-21 11:35:00,14.29,14.31,14.28,14.29,179714.0,14.29,14.31,14.28,14.29,179714.0
2024-05-21 11:40:00,14.29,14.3,14.27,14.29,270349.0,14.29,14.3,14.27,14.29,270349.0
2024-05-21 11:45:00,14.28,14.29,14.27,14.27,104480.0,14.28,14.29,14.27,14.27,104480.0
2024-05-21 11:50:00,14.28,14.28,14.26,14.26,87877.0,14.28,14.28,14.26,14.26,87877.0
2024-05-21 11:55:00,14.26,14.28,14.25,14.25,389402.0,14.26,14.28,14.25,14.25,389402.0
2024-05-21 12:00:00,14.25,14.26,14.25,14.25,49977.0,14.25,14.26,14.25,14.25,49977.0
2024-05-21 12:05:00,14.26,14.26,14.23,14.24,250210.0,14.26,14.26,14.23,14.24,250210.0
2024-05-21 12:10:00,14.23,14.25,14.22,14.24,209989.0,14.23,14.25,14.22,14.24,209989.0
2024-05-21 12:15:00,14.23,14.23,14.22,14.22,162522.0,14.23,14.23,14.22,14.22,162522.0
2024-05-21 12:20:00,14.23,14.23,14.21,14.21,153063.0,14.23,14.23,14.21,14.21,153063.0
2024-05-21 12:25:00,14.22,14.23,14.21,14.23,93854.0,14.22,14.23,14.21,14.23,93854.0
2024-05-21 12:30:00,14.22,14.24,14.21,14.23,180425.0,14.22,14.24,14.21,14.23,180425.0
2024-05-21 12:35:00,14.23,14.24,14.22,14.23,100441.0,14.23,14.24,14.22,14.23,100441.0
2024-05-21 12:40:00,14.23,14.24,14.22,14.23,203105.0,14.23,14.24,14.22,14.23,203105.0
2024-05-21 12:45:00,14.23,14.25,14.21,14.24,171890.0,14.23,14.25,14.21,14.24,171890.0
2024-05-21 12:50:00,14.25,14.26,14.23,14.24,133369.0,14.25,14.26,14.23,14.24,133369.0
2024-05-21 12:55:00,14.23,14.24,14.21,14.22,148473.0,14.23,14.24,14.21,14.22,148473.0
2024-05-21 13:00:00,14.21,14.23,14.21,14.21,181344.0,14.21,14.23,14.21,14.21,181344.0
2024-05-21 13:05:00,14.22,14.22,14.2,14.21,186527.0,14.22,14.22,14.2,14.21,186527.0
2024-05-21 13:10:00,14.21,14.21,14.17,14.18,455529.0,14.21,14.21,14.17,14.18,455529.0
2024-05-21 13:15:00,14.18,14.19,14.17,14.19,161068.0,14.18,14.19,14.17,14.19,161068.0
2024-05-21 13:20:00,14.18,14.19,14.17,14.19,172573.0,14.18,14.19,14.17,14.19,172573.0
2024-05-21 13:25:00,14.19,14.22,14.18,14.2,389092.0,14.19,14.22,14.18,14.2,389092.0
2024-05-21 13:30:00,14.2,14.22,14.2,14.2,183203.0,14.2,14.22,14.2,14.2,183203.0
2024-05-21 13:35:00,14.21,14.21,14.19,14.2,129143.0,14.21,14.21,14.19,14.2,129143.0
2024-05-21 13:40:00,14.2,14.21,14.19,14.2,172962.0,14.2,14.21,14.19,14.2,172962.0
2024-05-21 13:45:00,14.2,14.21,14.18,14.18,149246.0,14.2,14.21,14.18,14.18,149246.0
2024-05-21 13:50:00,14.19,14.2,14.18,14.2,136810.0,14.19,14.2,14.18,14.2,136810.0
2024-05-21 13:55:00,14.2,14.21,14.19,14.19,219491.0,14.2,14.21,14.19,14.19,219491.0
2024-05-21 14:00:00,14.2,14.2,14.18,14.2,139460.0,14.2,14.2,14.18,14.2,139460.0
2024-05-21 14:05:00,14.2,14.2,14.18,14.19,175962.0,14.2,14.2,14.18,14.19,175962.0
2024-05-21 14:10:00,14.2,14.2,14.19,14.2,103645.0,14.2,14.2,14.19,14.2,103645.0
2024-05-21 14:15:00,14.2,14.21,14.19,14.21,99043.0,14.2,14.21,14.19,14.21,99043.0
2024-05-21 14:20:00,14.2,14.21,14.2,14.21,47847.0,14.2,14.21,14.2,14.21,47847.0
2024-05-21 14:25:00,14.21,14.21,14.18,14.19,200498.0,14.21,14.21,14.18,14.19,200498.0
2024-05-21 14:30:00,14.19,14.2,14.19,14.2,70597.0,14.19,14.2,14.19,14.2,70597.0
2024-05-21 14:35:00,14.19,14.2,14.18,14.2,174012.0,14.19,14.2,14.18,14.2,174012.0
2024-05-21 14:40:00,14.2,14.2,14.18,14.19,132529.0,14.2,14.2,14.18,14.19,132529.0
2024-05-21 14:45:00,14.19,14.19,14.18,14.19,67586.0,14.19,14.19,14.18,14.19,67586.0
2024-05-21 14:50:00,14.18,14.19,14.18,14.18,67429.0,14.18,14.19,14.18,14.18,67429.0
2024-05-21 14:55:00,14.18,14.2,14.18,14.2,110344.0,14.18,14.2,14.18,14.2,110344.0
2024-05-21 15:00:00,14.2,14.2,14.19,14.2,46592.0,14.2,14.2,14.19,14.2,46592.0
2024-05-21 15:05:00,14.2,14.2,14.19,14.2,63324.0,14.2,14.2,14.19,14.2,63324.0
2024-05-21 15:10:00,14.2,14.2,14.19,14.2,52780.0,14.2,14.2,14.19,14.2,52780.0
2024-05-21 15:15:00,14.2,14.2,14.18,14.19,134727.0,14.2,14.2,14.18,14.19,134727.0
2024-05-21 15:20:00,14.19,14.19,14.18,14.19,106630.0,14.19,14.19,14.18,14.19,106630.0
2024-05-21 15:25:00,14.18,14.19,14.15,14.16,399451.0,14.18,14.19,14.15,14.16,399451.0
2024-05-21 15:30:00,14.15,14.16,14.13,14.14,447356.0,14.15,14.16,14.13,14.14,447356.0
2024-05-21 15:35:00,14.13,14.14,14.12,14.13,195395.0,14.13,14.14,14.12,14.13,195395.0
2024-05-21 15:40:00,14.13,14.13,14.1,14.11,585678.0,14.13,14.13,14.1,14.11,585678.0
2024-05-21 15:45:00,14.11,14.11,14.04,14.04,986781.0,14.11,14.11,14.04,14.04,986781.0
2024-05-21 15:50:00,14.04,14.06,14.02,14.06,1277904.0,14.04,14.06,14.02,14.06,1277904.0
2024-05-21 15:55:00,14.05,14.06,14.01,14.04,2127039.0,14.05,14.06,14.01,14.04,2127039.0
2024-05-22 09:30:00,14.07,14.08,14.03,14.06,351921.0,14.07,14.08,14.03,14.06,351921.0
2024-05-22 09:35:00,14.06,14.12,14.04,14.11,230943.0,14.06,14.12,14.04,14.11,230943.0
2024-05-22 09:40:00,14.11,14.24,14.11,14.23,621834.0,14.11,14.24,14.11,14.23,621834.0
2024-05-22 09:45:00,14.24,14.24,14.17,14.18,393274.0,14.24,14.24,14.17,14.18,393274.0
2024-05-22 09:50:00,14.18,14.23,14.17,14.21,433055.0,14.18,14.23,14.17,14.21,433055.0
2024-05-22 09:55:00,14.21,14.21,14.18,14.19,349609.0,14.21,14.21,14.18,14.19,349609.0
2024-05-22 10:00:00,14.19,14.19,14.13,14.16,272812.0,14.19,14.19,14.13,14.16,272812.0
2024-05-22 10:05:00,14.16,14.18,14.14,14.18,254646.0,14.16,14.18,14.14,14.18,254646.0
2024-05-22 10:10:00,14.18,14.19,14.15,14.18,285141.0,14.18,14.19,14.15,14.18,285141.0
2024-05-22 10:15:00,14.19,14.2,14.17,14.2,368959.0,14.19,14.2,14.17,14.2,368959.0
2024-05-22 10:20:00,14.21,14.24,14.2,14.24,313789.0,14.21,14.24,14.2,14.24,313789.0
2024-05-22 10:25:00,14.24,14.24,14.18,14.19,243198.0,14.24,14.24,14.18,14.19,243198.0
2024-05-22 10:30:00,14.19,14.2,14.15,14.17,314861.0,14.19,14.2,14.15,14.17,314861.0
2024-05-22 10:35:00,14.16,14.19,14.16,14.18,141824.0,14.16,14.19,14.16,14.18,141824.0
2024-05-22 10:40:00,14.18,14.2,14.18,14.19,164267.0,14.18,14.2,14.18,14.19,164267.0
2024-05-22 10:45:00,14.2,14.23,14.19,14.21,160055.0,14.2,14.23,14.19,14.21,160055.0
2024-05-22 10:50:00,14.21,14.24,14.19,14.21,226231.0,14.21,14.24,14.19,14.21,226231.0
2024-05-22 10:55:00,14.21,14.23,14.2,14.21,213431.0,14.21,14.23,14.2,14.21,213431.0
2024-05-22 11:00:00,14.21,14.23,14.19,14.22,250348.0,14.21,14.23,14.19,14.22,250348.0
2024-05-22 11:05:00,14.23,14.24,14.2,14.23,198784.0,14.23,14.24,14.2,14.23,198784.0
2024-05-22 11:10:00,14.23,14.23,14.22,14.23,129978.0,14.23,14.23,14.22,14.23,129978.0
2024-05-22 11:15:00,14.23,14.25,14.21,14.23,321951.0,14.23,14.25,14.21,14.23,321951.0
2024-05-22 11:20:00,14.24,14.24,14.21,14.21,109199.0,14.24,14.24,14.21,14.21,109199.0
2024-05-22 11:25:00,14.21,14.22,14.2,14.21,83897.0,14.21,14.22,14.2,14.21,83897.0
2024-05-22 11:30:00,14.21,14.23,14.19,14.2,207929.0,14.21,14.23,14.19,14.2,207929.0
2024-05-22 11:35:00,14.2,14.2,14.17,14.18,107699.0,14.2,14.2,14.17,14.18,107699.0
2024-05-22 11:40:00,14.18,14.19,14.16,14.17,157444.0,14.18,14.19,14.16,14.17,157444.0
2024-05-22 11:45:00,14.16,14.18,14.15,14.15,115076.0,14.16,14.18,14.15,14.15,115076.0
2024-05-22 11:50:00,14.15,14.16,14.13,14.15,416560.0,14.15,14.16,14.13,14.15,416560.0
2024-05-22 11:55:00,14.14,14.15,14.08,14.09,436609.0,14.14,14.15,14.08,14.09,436609.0
2024-05-22 12:00:00,14.09,14.09,14.07,14.09,143254.0,14.09,14.09,14.07,14.09,143254.0
2024-05-22 12:05:00,14.09,14.11,14.08,14.1,143699.0,14.09,14.11,14.08,14.1,143699.0
2024-05-22 12:10:00,14.11,14.13,14.1,14.12,264162.0,14.11,14.13,14.1,14.12,264162.0
2024-05-22 12:15:00,14.12,14.12,14.1,14.12,85934.0,14.12,14.12,14.1,14.12,85934.0
2024-05-22 12:20:00,14.12,14.13,14.11,14.12,67991.0,14.12,14.13,14.11,14.12,67991.0
2024-05-22 12:25:00,14.12,14.13,14.11,14.13,77338.0,14.12,14.13,14.11,14.13,77338.0
2024-05-22 12:30:00,14.13,14.13,14.11,14.12,50853.0,14.13,14.13,14.11,14.12,50853.0
2024-05-22 12:35:00,14.12,14.12,14.11,14.12,76732.0,14.12,14.12,14.11,14.12,76732.0
2024-05-22 12:40:00,14.12,14.14,14.11,14.14,127307.0,14.12,14.14,14.11,14.14,127307.0
2024-05-22 12:45:00,14.14,14.15,14.13,14.15,115589.0,14.14,14.15,14.13,14.15,115589.0
2024-05-22 12:50:00,14.15,14.18,14.14,14.18,326160.0,14.15,14.18,14.14,14.18,326160.0
2024-05-22 12:55:00,14.18,14.21,14.17,14.2,232766.0,14.18,14.21,14.17,14.2,232766.0
2024-05-22 13:00:00,14.2,14.21,14.19,14.21,85260.0,14.2,14.21,14.19,14.21,85260.0
2024-05-22 13:05:00,14.21,14.21,14.18,14.19,92744.0,14.21,14.21,14.18,14.19,92744.0
2024-05-22 13:10:00,14.19,14.19,14.17,14.18,77846.0,14.19,14.19,14.17,14.18,77846.0
2024-05-22 13:15:00,14.18,14.18,14.17,14.18,47243.0,14.18,14.18,14.17,14.18,47243.0
2024-05-22 13:20:00,14.17,14.18,14.13,14.14,168137.0,14.17,14.18,14.13,14.14,168137.0
2024-05-22 13:25:00,14.15,14.15,14.13,14.14,56603.0,14.15,14.15,14.13,14.14,56603.0
2024-05-22 13:30:00,14.14,14.16,14.13,14.15,92389.0,14.14,14.16,14.13,14.15,92389.0
2024-05-22 13:35:00,14.16,14.16,14.1,14.13,187410.0,14.16,14.16,14.1,14.13,187410.0
2024-05-22 13:40:00,14.13,14.13,14.1,14.11,85178.0,14.13,14.13,14.1,14.11,85178.0
2024-05-22 13:45:00,14.11,14.14,14.1,14.12,199399.0,14.11,14.14,14.1,14.12,199399.0
2024-05-22 13:50:00,14.12,14.13,14.11,14.12,44273.0,14.12,14.13,14.11,14.12,44273.0
2024-05-22 13:55:00,14.13,14.14,14.12,14.14,44365.0,14.13,14.14,14.12,14.14,44365.0
2024-05-22 14:00:00,14.14,14.14,14.06,14.09,261328.0,14.14,14.14,14.06,14.09,261328.0
2024-05-22 14:05:00,14.09,14.11,14.08,14.1,92718.0,14.09,14.11,14.08,14.1,92718.0
2024-05-22 14:10:00,14.1,14.1,14.07,14.08,169568.0,14.1,14.1,14.07,14.08,169568.0
2024-05-22 14:15:00,14.07,14.08,14.05,14.07,82354.0,14.07,14.08,14.05,14.07,82354.0
2024-05-22 14:20:00,14.07,14.07,14.03,14.04,179273.0,14.07,14.07,14.03,14.04,179273.0
2024-05-22 14:25:00,14.03,14.04,14.01,14.02,95857.0,14.03,14.04,14.01,14.02,95857.0
2024-05-22 14:30:00,14.02,14.02,14.01,14.02,72394.0,14.02,14.02,14.01,14.02,72394.0
2024-05-22 14:35:00,14.01,14.05,14.01,14.04,126904.0,14.01,14.05,14.01,14.04,126904.0
2024-05-22 14:40:00,14.04,14.06,14.04,14.06,215656.0,14.04,14.06,14.04,14.06,215656.0
2024-05-22 14:45:00,14.06,14.08,14.05,14.06,155020.0,14.06,14.08,14.05,14.06,155020.0
2024-05-22 14:50:00,14.06,14.07,14.04,14.06,148832.0,14.06,14.07,14.04,14.06,148832.0
2024-05-22 14:55:00,14.06,14.06,14.05,14.05,47474.0,14.06,14.06,14.05,14.05,47474.0
2024-05-22 15:00:00,14.05,14.08,14.05,14.08,138484.0,14.05,14.08,14.05,14.08,138484.0
2024-05-22 15:05:00,14.08,14.09,14.05,14.07,585411.0,14.08,14.09,14.05,14.07,585411.0
2024-05-22 15:10:00,14.07,14.07,14.05,14.06,201600.0,14.07,14.07,14.05,14.06,201600.0
2024-05-22 15:15:00,14.05,14.08,14.05,14.06,274490.0,14.05,14.08,14.05,14.06,274490.0
2024-05-22 15:20:00,14.06,14.09,14.05,14.09,175179.0,14.06,14.09,14.05,14.09,175179.0
2024-05-22 15:25:00,14.09,14.1,14.08,14.1,128167.0,14.09,14.1,14.08,14.1,128167.0
2024-05-22 15:30:00,14.1,14.13,14.09,14.12,396602.0,14.1,14.13,14.09,14.12,396602.0
2024-05-22 15:35:00,14.13,14.15,14.12,14.14,380450.0,14.13,14.15,14.12,14.14,380450.0
2024-05-22 15:40:00,14.14,14.14,14.11,14.12,269088.0,14.14,14.14,14.11,14.12,269088.0
2024-05-22 15:45:00,14.12,14.12,14.08,14.09,377998.0,14.12,14.12,14.08,14.09,377998.0
2024-05-22 15:50:00,14.09,14.11,14.08,14.11,641559.0,14.09,14.11,14.08,14.11,641559.0
2024-05-22 15:55:00,14.11,14.11,14.08,14.09,902050.0,14.11,14.11,14.08,14.09,902050.0
2024-05-23 09:30:00,14.13,14.14,13.94,13.94,1035253.0,14.13,14.14,13.94,13.94,1035253.0
2024-05-23 09:35:00,13.95,13.97,13.9,13.96,632645.0,13.95,13.97,13.9,13.96,632645.0
2024-05-23 09:40:00,13.96,13.98,13.92,13.94,328159.0,13.96,13.98,13.92,13.94,328159.0
2024-05-23 09:45:00,13.94,13.94,13.87,13.89,685163.0,13.94,13.94,13.87,13.89,685163.0
2024-05-23 09:50:00,13.9,13.92,13.87,13.92,319083.0,13.9,13.92,13.87,13.92,319083.0
2024-05-23 09:55:00,13.92,13.97,13.9,13.95,376708.0,13.92,13.97,13.9,13.95,376708.0
2024-05-23 10:00:00,13.95,14.05,13.94,14.04,315980.0,13.95,14.05,13.94,14.04,315980.0
2024-05-23 10:05:00,14.05,14.06,14.02,14.04,304272.0,14.05,14.06,14.02,14.04,304272.0
2024-05-23 10:10:00,14.04,14.09,14.03,14.07,459203.0,14.04,14.09,14.03,14.07,459203.0
2024-05-23 10:15:00,14.08,14.09,14.03,14.04,308145.0,14.08,14.09,14.03,14.04,308145.0
2024-05-23 10:20:00,14.04,14.05,13.96,13.98,371777.0,14.04,14.05,13.96,13.98,371777.0
2024-05-23 10:25:00,13.98,13.99,13.95,13.99,245397.0,13.98,13.99,13.95,13.99,245397.0
2024-05-23 10:30:00,13.99,13.99,13.95,13.96,313795.0,13.99,13.99,13.95,13.96,313795.0
2024-05-23 10:35:00,13.96,13.97,13.94,13.97,359520.0,13.96,13.97,13.94,13.97,359520.0
2024-05-23 10:40:00,13.96,13.97,13.94,13.94,300388.0,13.96,13.97,13.94,13.94,300388.0
2024-05-23 10:45:00,13.94,13.95,13.92,13.94,265838.0,13.94,13.95,13.92,13.94,265838.0
2024-05-23 10:50:00,13.94,13.95,13.92,13.93,312333.0,13.94,13.95,13.92,13.93,312333.0
2024-05-23 10:55:00,13.93,13.94,13.9,13.91,255740.0,13.93,13.94,13.9,13.91,255740.0
2024-05-23 11:00:00,13.9,13.92,13.84,13.86,817921.0,13.9,13.92,13.84,13.86,817921.0
2024-05-23 11:05:00,13.86,13.88,13.82,13.87,783019.0,13.86,13.88,13.82,13.87,783019.0
2024-05-23 11:10:00,13.87,13.88,13.85,13.88,392045.0,13.87,13.88,13.85,13.88,392045.0
2024-05-23 11:15:00,13.88,13.88,13.83,13.83,416353.0,13.88,13.88,13.83,13.83,416353.0
2024-05-23 11:20:00,13.84,13.85,13.82,13.84,264731.0,13.84,13.85,13.82,13.84,264731.0
2024-05-23 11:25:00,13.84,13.86,13.82,13.85,257124.0,13.84,13.86,13.82,13.85,257124.0
2024-05-23 11:30:00,13.85,13.89,13.85,13.89,347248.0,13.85,13.89,13.85,13.89,347248.0
2024-05-23 11:35:00,13.89,13.91,13.87,13.9,474863.0,13.89,13.91,13.87,13.9,474863.0
2024-05-23 11:40:00,13.89,13.9,13.87,13.88,273710.0,13.89,13.9,13.87,13.88,273710.0
2024-05-23 11:45:00,13.88,13.89,13.86,13.87,302288.0,13.88,13.89,13.86,13.87,302288.0
2024-05-23 11:50:00,13.88,13.88,13.85,13.87,228204.0,13.88,13.88,13.85,13.87,228204.0
2024-05-23 11:55:00,13.86,13.89,13.86,13.87,251710.0,13.86,13.89,13.86,13.87,251710.0
2024-05-23 12:00:00,13.87,13.88,13.86,13.87,147508.0,13.87,13.88,13.86,13.87,147508.0
2024-05-23 12:05:00,13.87,13.89,13.85,13.87,265286.0,13.87,13.89,13.85,13.87,265286.0
2024-05-23 12:10:00,13.86,13.87,13.84,13.85,320370.0,13.86,13.87,13.84,13.85,320370.0
2024-05-23 12:15:00,13.85,13.87,13.83,13.87,301990.0,13.85,13.87,13.83,13.87,301990.0
2024-05-23 12:20:00,13.87,13.89,13.86,13.89,105991.0,13.87,13.89,13.86,13.89,105991.0
2024-05-23 12:25:00,13.88,13.9,13.87,13.9,100735.0,13.88,13.9,13.87,13.9,100735.0
2024-05-23 12:30:00,13.9,13.92,13.89,13.9,239117.0,13.9,13.92,13.89,13.9,239117.0
2024-05-23 12:35:00,13.91,13.93,13.9,13.93,166215.0,13.91,13.93,13.9,13.93,166215.0
2024-05-23 12:40:00,13.92,13.93,13.89,13.91,278564.0,13.92,13.93,13.89,13.91,278564.0
2024-05-23 12:45:00,13.91,13.91,13.88,13.88,169390.0,13.91,13.91,13.88,13.88,169390.0
2024-05-23 12:50:00,13.89,13.9,13.87,13.88,258719.0,13.89,13.9,13.87,13.88,258719.0
2024-05-23 12:55:00,13.88,13.88,13.86,13.87,123047.0,13.88,13.88,13.86,13.87,123047.0
2024-05-23 13:00:00,13.88,13.88,13.86,13.86,212472.0,13.88,13.88,13.86,13.86,212472.0
2024-05-23 13:05:00,13.87,13.88,13.86,13.88,155324.0,13.87,13.88,13.86,13.88,155324.0
2024-05-23 13:10:00,13.88,13.9,13.87,13.89,164631.0,13.88,13.9,13.87,13.89,164631.0
2024-05-23 13:15:00,13.89,13.92,13.88,13.91,180754.0,13.89,13.92,13.88,13.91,180754.0
2024-05-23 13:20:00,13.91,13.91,13.88,13.88,86436.0,13.91,13.91,13.88,13.88,86436.0
2024-05-23 13:25:00,13.88,13.9,13.88,13.9,203744.0,13.88,13.9,13.88,13.9,203744.0
2024-05-23 13:30:00,13.89,13.9,13.88,13.88,330626.0,13.89,13.9,13.88,13.88,330626.0
2024-05-23 13:35:00,13.88,13.89,13.86,13.87,223710.0,13.88,13.89,13.86,13.87,223710.0
2024-05-23 13:40:00,13.87,13.88,13.86,13.87,265392.0,13.87,13.88,13.86,13.87,265392.0
2024-05-23 13:45:00,13.88,13.89,13.87,13.88,83494.0,13.88,13.89,13.87,13.88,83494.0
2024-05-23 13:50:00,13.88,13.89,13.87,13.87,166558.0,13.88,13.89,13.87,13.87,166558.0
2024-05-23 13:55:00,13.87,13.88,13.87,13.88,56719.0,13.87,13.88,13.87,13.88,56719.0
2024-05-23 14:00:00,13.88,13.88,13.85,13.86,228400.0,13.88,13.88,13.85,13.86,228400.0
2024-05-23 14:05:00,13.85,13.87,13.84,13.86,234282.0,13.85,13.87,13.84,13.86,234282.0
2024-05-23 14:10:00,13.87,13.88,13.85,13.86,250302.0,13.87,13.88,13.85,13.86,250302.0
2024-05-23 14:15:00,13.86,13.87,13.84,13.84,107427.0,13.86,13.87,13.84,13.84,107427.0
2024-05-23 14:20:00,13.84,13.85,13.83,13.84,103263.0,13.84,13.85,13.83,13.84,103263.0
2024-05-23 14:25:00,13.83,13.84,13.81,13.82,237403.0,13.83,13.84,13.81,13.82,237403.0
2024-05-23 14:30:00,13.81,13.82,13.8,13.82,402427.0,13.81,13.82,13.8,13.82,402427.0
2024-05-23 14:35:00,13.82,13.83,13.81,13.83,372484.0,13.82,13.83,13.81,13.83,372484.0
2024-05-23 14:40:00,13.83,13.83,13.81,13.83,310298.0,13.83,13.83,13.81,13.83,310298.0
2024-05-23 14:45:00,13.83,13.83,13.8,13.82,347416.0,13.83,13.83,13.8,13.82,347416.0
2024-05-23 14:50:00,13.82,13.82,13.8,13.81,203838.0,13.82,13.82,13.8,13.81,203838.0
2024-05-23 14:55:00,13.81,13.82,13.8,13.81,267295.0,13.81,13.82,13.8,13.81,267295.0
2024-05-23 15:00:00,13.81,13.82,13.77,13.78,693383.0,13.81,13.82,13.77,13.78,693383.0
2024-05-23 15:05:00,13.78,13.78,13.73,13.74,586091.0,13.78,13.78,13.73,13.74,586091.0
2024-05-23 15:10:00,13.74,13.78,13.72,13.77,543979.0,13.74,13.78,13.72,13.77,543979.0
2024-05-23 15:15:00,13.77,13.77,13.75,13.76,403140.0,13.77,13.77,13.75,13.76,403140.0
2024-05-23 15:20:00,13.77,13.78,13.76,13.78,177901.0,13.77,13.78,13.76,13.78,177901.0
2024-05-23 15:25:00,13.78,13.78,13.76,13.76,174844.0,13.78,13.78,13.76,13.76,174844.0
2024-05-23 15:30:00,13.76,13.77,13.75,13.76,386663.0,13.76,13.77,13.75,13.76,386663.0
2024-05-23 15:35:00,13.76,13.78,13.75,13.77,395043.0,13.76,13.78,13.75,13.77,395043.0
2024-05-23 15:40:00,13.77,13.78,13.76,13.78,316252.0,13.77,13.78,13.76,13.78,316252.0
2024-05-23 15:45:00,13.78,13.78,13.76,13.78,311348.0,13.78,13.78,13.76,13.78,311348.0
2024-05-23 15:50:00,13.77,13.79,13.76,13.79,1050743.0,13.77,13.79,13.76,13.79,1050743.0
2024-05-23 15:55:00,13.79,13.83,13.78,13.83,1471261.0,13.79,13.83,13.78,13.83,1471261.0
2024-05-24 09:30:00,13.87,14.01,13.87,13.96,477369.0,13.87,14.01,13.87,13.96,477369.0
2024-05-24 09:35:00,13.96,14.03,13.95,14.01,563366.0,13.96,14.03,13.95,14.01,563366.0
2024-05-24 09:40:00,14.01,14.01,13.88,13.88,465654.0,14.01,14.01,13.88,13.88,465654.0
2024-05-24 09:45:00,13.89,13.89,13.84,13.88,263493.0,13.89,13.89,13.84,13.88,263493.0
2024-05-24 09:50:00,13.87,13.88,13.85,13.86,191525.0,13.87,13.88,13.85,13.86,191525.0
2024-05-24 09:55:00,13.87,13.88,13.86,13.87,220134.0,13.87,13.88,13.86,13.87,220134.0
2024-05-24 10:00:00,13.87,13.93,13.86,13.91,409916.0,13.87,13.93,13.86,13.91,409916.0
2024-05-24 10:05:00,13.9,13.93,13.88,13.88,297671.0,13.9,13.93,13.88,13.88,297671.0
2024-05-24 10:10:00,13.88,13.9,13.87,13.88,313182.0,13.88,13.9,13.87,13.88,313182.0
2024-05-24 10:15:00,13.88,13.89,13.85,13.87,258014.0,13.88,13.89,13.85,13.87,258014.0
2024-05-24 10:20:00,13.86,13.87,13.84,13.87,157946.0,13.86,13.87,13.84,13.87,157946.0
2024-05-24 10:25:00,13.86,13.87,13.83,13.84,280978.0,13.86,13.87,13.83,13.84,280978.0
2024-05-24 10:30:00,13.84,13.86,13.84,13.86,187363.0,13.84,13.86,13.84,13.86,187363.0
2024-05-24 10:35:00,13.86,13.86,13.83,13.84,195618.0,13.86,13.86,13.83,13.84,195618.0
2024-05-24 10:40:00,13.84,13.84,13.81,13.82,198655.0,13.84,13.84,13.81,13.82,198655.0
2024-05-24 10:45:00,13.82,13.83,13.81,13.82,173628.0,13.82,13.83,13.81,13.82,173628.0
2024-05-24 10:50:00,13.81,13.83,13.8,13.83,167319.0,13.81,13.83,13.8,13.83,167319.0
2024-05-24 10:55:00,13.83,13.86,13.82,13.86,209981.0,13.83,13.86,13.82,13.86,209981.0
2024-05-24 11:00:00,13.86,13.88,13.85,13.87,146933.0,13.86,13.88,13.85,13.87,146933.0
2024-05-24 11:05:00,13.87,13.88,13.86,13.88,128262.0,13.87,13.88,13.86,13.88,128262.0
2024-05-24 11:10:00,13.88,13.88,13.86,13.88,121999.0,13.88,13.88,13.86,13.88,121999.0
2024-05-24 11:15:00,13.88,13.88,13.87,13.87,66790.0,13.88,13.88,13.87,13.87,66790.0
2024-05-24 11:20:00,13.87,13.88,13.87,13.88,65714.0,13.87,13.88,13.87,13.88,65714.0
2024-05-24 11:25:00,13.87,13.89,13.87,13.87,112824.0,13.87,13.89,13.87,13.87,112824.0
2024-05-24 11:30:00,13.88,13.89,13.87,13.88,138144.0,13.88,13.89,13.87,13.88,138144.0
2024-05-24 11:35:00,13.87,13.88,13.82,13.82,373977.0,13.87,13.88,13.82,13.82,373977.0
2024-05-24 11:40:00,13.83,13.83,13.82,13.83,64246.0,13.83,13.83,13.82,13.83,64246.0
2024-05-24 11:45:00,13.83,13.85,13.82,13.84,271412.0,13.83,13.85,13.82,13.84,271412.0
2024-05-24 11:50:00,13.84,13.85,13.82,13.85,129157.0,13.84,13.85,13.82,13.85,129157.0
2024-05-24 11:55:00,13.85,13.86,13.84,13.86,135106.0,13.85,13.86,13.84,13.86,135106.0
2024-05-24 12:00:00,13.85,13.86,13.84,13.86,124117.0,13.85,13.86,13.84,13.86,124117.0
2024-05-24 12:05:00,13.86,13.86,13.84,13.85,123051.0,13.86,13.86,13.84,13.85,123051.0
2024-05-24 12:10:00,13.85,13.86,13.83,13.84,160624.0,13.85,13.86,13.83,13.84,160624.0
2024-05-24 12:15:00,13.84,13.84,13.83,13.84,43247.0,13.84,13.84,13.83,13.84,43247.0
2024-05-24 12:20:00,13.83,13.84,13.83,13.83,26966.0,13.83,13.84,13.83,13.83,26966.0
2024-05-24 12:25:00,13.84,13.84,13.83,13.84,64781.0,13.84,13.84,13.83,13.84,64781.0
2024-05-24 12:30:00,13.83,13.84,13.82,13.84,104252.0,13.83,13.84,13.82,13.84,104252.0
2024-05-24 12:35:00,13.84,13.84,13.81,13.81,263785.0,13.84,13.84,13.81,13.81,263785.0
2024-05-24 12:40:00,13.81,13.81,13.8,13.81,237112.0,13.81,13.81,13.8,13.81,237112.0
2024-05-24 12:45:00,13.81,13.81,13.79,13.81,175917.0,13.81,13.81,13.79,13.81,175917.0
2024-05-24 12:50:00,13.81,13.81,13.79,13.8,98053.0,13.81,13.81,13.79,13.8,98053.0
2024-05-24 12:55:00,13.79,13.8,13.76,13.76,233430.0,13.79,13.8,13.76,13.76,233430.0
2024-05-24 13:00:00,13.77,13.77,13.74,13.74,286502.0,13.77,13.77,13.74,13.74,286502.0
2024-05-24 13:05:00,13.75,13.75,13.74,13.75,85565.0,13.75,13.75,13.74,13.75,85565.0
2024-05-24 13:10:00,13.74,13.75,13.72,13.73,174395.0,13.74,13.75,13.72,13.73,174395.0
2024-05-24 13:15:00,13.73,13.73,13.71,13.71,388477.0,13.73,13.73,13.71,13.71,388477.0
2024-05-24 13:20:00,13.71,13.73,13.71,13.72,343817.0,13.71,13.73,13.71,13.72,343817.0
2024-05-24 13:25:00,13.71,13.72,13.68,13.69,366887.0,13.71,13.72,13.68,13.69,366887.0
2024-05-24 13:30:00,13.69,13.7,13.66,13.68,277327.0,13.69,13.7,13.66,13.68,277327.0
2024-05-24 13:35:00,13.68,13.69,13.66,13.68,253181.0,13.68,13.69,13.66,13.68,253181.0
2024-05-24 13:40:00,13.68,13.68,13.66,13.67,135699.0,13.68,13.68,13.66,13.67,135699.0
2024-05-24 13:45:00,13.66,13.74,13.66,13.73,417281.0,13.66,13.74,13.66,13.73,417281.0
2024-05-24 13:50:00,13.73,13.74,13.72,13.72,154531.0,13.73,13.74,13.72,13.72,154531.0
2024-05-24 13:55:00,13.72,13.74,13.72,13.74,103981.0,13.72,13.74,13.72,13.74,103981.0
2024-05-24 14:00:00,13.73,13.74,13.72,13.73,93575.0,13.73,13.74,13.72,13.73,93575.0
2024-05-24 14:05:00,13.72,13.76,13.72,13.76,197780.0,13.72,13.76,13.72,13.76,197780.0
2024-05-24 14:10:00,13.76,13.76,13.75,13.75,107494.0,13.76,13.76,13.75,13.75,107494.0
2024-05-24 14:15:00,13.76,13.77,13.75,13.75,177555.0,13.76,13.77,13.75,13.75,177555.0
2024-05-24 14:20:00,13.75,13.76,13.72,13.73,204057.0,13.75,13.76,13.72,13.73,204057.0
2024-05-24 14:25:00,13.73,13.74,13.72,13.72,138901.0,13.73,13.74,13.72,13.72,138901.0
2024-05-24 14:30:00,13.72,13.73,13.7,13.71,168532.0,13.72,13.73,13.7,13.71,168532.0
2024-05-24 14:35:00,13.71,13.72,13.71,13.71,75976.0,13.71,13.72,13.71,13.71,75976.0
2024-05-24 14:40:00,13.71,13.72,13.7,13.71,119567.0,13.71,13.72,13.7,13.71,119567.0
2024-05-24 14:45:00,13.71,13.72,13.7,13.71,135268.0,13.71,13.72,13.7,13.71,135268.0
2024-05-24 14:50:00,13.71,13.72,13.7,13.71,155205.0,13.71,13.72,13.7,13.71,155205.0
2024-05-24 14:55:00,13.71,13.74,13.71,13.73,160942.0,13.71,13.74,13.71,13.73,160942.0
2024-05-24 15:00:00,13.74,13.75,13.72,13.74,182573.0,13.74,13.75,13.72,13.74,182573.0
2024-05-24 15:05:00,13.74,13.76,13.73,13.75,251527.0,13.74,13.76,13.73,13.75,251527.0
2024-05-24 15:10:00,13.75,13.77,13.75,13.77,261913.0,13.75,13.77,13.75,13.77,261913.0
2024-05-24 15:15:00,13.77,13.77,13.76,13.76,111031.0,13.77,13.77,13.76,13.76,111031.0
2024-05-24 15:20:00,13.77,13.77,13.76,13.77,75829.0,13.77,13.77,13.76,13.77,75829.0
2024-05-24 15:25:00,13.77,13.78,13.76,13.77,217738.0,13.77,13.78,13.76,13.77,217738.0
2024-05-24 15:30:00,13.77,13.79,13.76,13.78,189527.0,13.77,13.79,13.76,13.78,189527.0
2024-05-24 15:35:00,13.79,13.79,13.77,13.78,207437.0,13.79,13.79,13.77,13.78,207437.0
2024-05-24 15:40:00,13.77,13.78,13.76,13.78,371647.0,13.77,13.78,13.76,13.78,371647.0
2024-05-24 15:45:00,13.77,13.79,13.77,13.78,404162.0,13.77,13.79,13.77,13.78,404162.0
2024-05-24 15:50:00,13.78,13.83,13.77,13.83,634240.0,13.78,13.83,13.77,13.83,634240.0
2024-05-24 15:55:00,13.83,13.84,13.82,13.84,1145182.0,13.83,13.84,13.82,13.84,1145182.0
2024-05-28 09:30:00,13.85,13.87,13.76,13.79,718919.0,13.85,13.87,13.76,13.79,718919.0
2024-05-28 09:35:00,13.79,13.83,13.75,13.81,544273.0,13.79,13.83,13.75,13.81,544273.0
2024-05-28 09:40:00,13.81,13.9,13.8,13.87,376036.0,13.81,13.9,13.8,13.87,376036.0
2024-05-28 09:45:00,13.86,13.91,13.84,13.85,390375.0,13.86,13.91,13.84,13.85,390375.0
2024-05-28 09:50:00,13.85,13.88,13.84,13.88,251756.0,13.85,13.88,13.84,13.88,251756.0
2024-05-28 09:55:00,13.88,13.88,13.8,13.84,356643.0,13.88,13.88,13.8,13.84,356643.0
2024-05-28 10:00:00,13.84,13.86,13.81,13.86,255870.0,13.84,13.86,13.81,13.86,255870.0
2024-05-28 10:05:00,13.85,13.86,13.8,13.81,217532.0,13.85,13.86,13.8,13.81,217532.0
2024-05-28 10:10:00,13.8,13.82,13.78,13.81,199566.0,13.8,13.82,13.78,13.81,199566.0
2024-05-28 10:15:00,13.8,13.84,13.8,13.82,185227.0,13.8,13.84,13.8,13.82,185227.0
2024-05-28 10:20:00,13.82,13.84,13.8,13.81,261939.0,13.82,13.84,13.8,13.81,261939.0
2024-05-28 10:25:00,13.82,13.83,13.8,13.83,175005.0,13.82,13.83,13.8,13.83,175005.0
2024-05-28 10:30:00,13.82,13.83,13.8,13.82,182089.0,13.82,13.83,13.8,13.82,182089.0
2024-05-28 10:35:00,13.82,13.82,13.79,13.81,265412.0,13.82,13.82,13.79,13.81,265412.0
2024-05-28 10:40:00,13.8,13.82,13.79,13.81,206481.0,13.8,13.82,13.79,13.81,206481.0
2024-05-28 10:45:00,13.81,13.83,13.8,13.82,157705.0,13.81,13.83,13.8,13.82,157705.0
2024-05-28 10:50:00,13.82,13.84,13.79,13.8,294966.0,13.82,13.84,13.79,13.8,294966.0
2024-05-28 10:55:00,13.8,13.8,13.76,13.77,450301.0,13.8,13.8,13.76,13.77,450301.0
2024-05-28 11:00:00,13.77,13.79,13.76,13.77,427843.0,13.77,13.79,13.76,13.77,427843.0
2024-05-28 11:05:00,13.76,13.78,13.73,13.73,368673.0,13.76,13.78,13.73,13.73,368673.0
2024-05-28 11:10:00,13.73,13.75,13.73,13.75,231651.0,13.73,13.75,13.73,13.75,231651.0
2024-05-28 11:15:00,13.75,13.76,13.73,13.74,437934.0,13.75,13.76,13.73,13.74,437934.0
2024-05-28 11:20:00,13.74,13.76,13.73,13.76,227707.0,13.74,13.76,13.73,13.76,227707.0
2024-05-28 11:25:00,13.76,13.76,13.75,13.75,84339.0,13.76,13.76,13.75,13.75,84339.0
2024-05-28 11:30:00,13.76,13.76,13.73,13.75,210785.0,13.76,13.76,13.73,13.75,210785.0
2024-05-28 11:35:00,13.74,13.75,13.72,13.72,228228.0,13.74,13.75,13.72,13.72,228228.0
2024-05-28 11:40:00,13.72,13.74,13.7,13.72,226448.0,13.72,13.74,13.7,13.72,226448.0
2024-05-28 11:45:00,13.72,13.74,13.71,13.72,227675.0,13.72,13.74,13.71,13.72,227675.0
2024-05-28 11:50:00,13.72,13.73,13.71,13.72,274089.0,13.72,13.73,13.71,13.72,274089.0
2024-05-28 11:55:00,13.73,13.74,13.72,13.73,113249.0,13.73,13.74,13.72,13.73,113249.0
2024-05-28 12:00:00,13.73,13.76,13.72,13.75,322383.0,13.73,13.76,13.72,13.75,322383.0
2024-05-28 12:05:00,13.75,13.75,13.74,13.75,147273.0,13.75,13.75,13.74,13.75,147273.0
2024-05-28 12:10:00,13.75,13.76,13.73,13.73,137480.0,13.75,13.76,13.73,13.73,137480.0
2024-05-28 12:15:00,13.74,13.75,13.72,13.73,171540.0,13.74,13.75,13.72,13.73,171540.0
2024-05-28 12:20:00,13.73,13.73,13.72,13.73,66678.0,13.73,13.73,13.72,13.73,66678.0
2024-05-28 12:25:00,13.73,13.73,13.71,13.72,139459.0,13.73,13.73,13.71,13.72,139459.0
2024-05-28 12:30:00,13.71,13.73,13.71,13.71,170484.0,13.71,13.73,13.71,13.71,170484.0
2024-05-28 12:35:00,13.71,13.74,13.71,13.73,150635.0,13.71,13.74,13.71,13.73,150635.0
2024-05-28 12:40:00,13.73,13.74,13.72,13.74,162073.0,13.73,13.74,13.72,13.74,162073.0
2024-05-28 12:45:00,13.74,13.74,13.71,13.71,123180.0,13.74,13.74,13.71,13.71,123180.0
2024-05-28 12:50:00,13.71,13.73,13.71,13.71,135193.0,13.71,13.73,13.71,13.71,135193.0
2024-05-28 12:55:00,13.71,13.72,13.69,13.69,277942.0,13.71,13.72,13.69,13.69,277942.0
2024-05-28 13:00:00,13.69,13.71,13.65,13.66,308558.0,13.69,13.71,13.65,13.66,308558.0
2024-05-28 13:05:00,13.66,13.67,13.65,13.66,284664.0,13.66,13.67,13.65,13.66,284664.0
2024-05-28 13:10:00,13.67,13.67,13.65,13.66,327058.0,13.67,13.67,13.65,13.66,327058.0
2024-05-28 13:15:00,13.66,13.66,13.65,13.66,85207.0,13.66,13.66,13.65,13.66,85207.0
2024-05-28 13:20:00,13.66,13.67,13.65,13.65,192676.0,13.66,13.67,13.65,13.65,192676.0
2024-05-28 13:25:00,13.65,13.66,13.62,13.62,232729.0,13.65,13.66,13.62,13.62,232729.0
2024-05-28 13:30:00,13.63,13.65,13.62,13.64,216089.0,13.63,13.65,13.62,13.64,216089.0
2024-05-28 13:35:00,13.65,13.65,13.63,13.63,223945.0,13.65,13.65,13.63,13.63,223945.0
2024-05-28 13:40:00,13.63,13.64,13.62,13.63,230535.0,13.63,13.64,13.62,13.63,230535.0
2024-05-28 13:45:00,13.63,13.63,13.6,13.6,333880.0,13.63,13.63,13.6,13.6,333880.0
2024-05-28 13:50:00,13.6,13.61,13.59,13.61,469259.0,13.6,13.61,13.59,13.61,469259.0
2024-05-28 13:55:00,13.61,13.63,13.6,13.62,259405.0,13.61,13.63,13.6,13.62,259405.0
2024-05-28 14:00:00,13.62,13.63,13.59,13.6,487865.0,13.62,13.63,13.59,13.6,487865.0
2024-05-28 14:05:00,13.6,13.63,13.59,13.61,305846.0,13.6,13.63,13.59,13.61,305846.0
2024-05-28 14:10:00,13.61,13.62,13.6,13.6,234909.0,13.61,13.62,13.6,13.6,234909.0
2024-05-28 14:15:00,13.61,13.61,13.59,13.61,257782.0,13.61,13.61,13.59,13.61,257782.0
2024-05-28 14:20:00,13.61,13.61,13.6,13.61,91743.0,13.61,13.61,13.6,13.61,91743.0
2024-05-28 14:25:00,13.61,13.61,13.59,13.61,321108.0,13.61,13.61,13.59,13.61,321108.0
2024-05-28 14:30:00,13.61,13.61,13.59,13.61,275016.0,13.61,13.61,13.59,13.61,275016.0
2024-05-28 14:35:00,13.6,13.61,13.59,13.59,254687.0,13.6,13.61,13.59,13.59,254687.0
2024-05-28 14:40:00,13.6,13.61,13.55,13.56,424046.0,13.6,13.61,13.55,13.56,424046.0
2024-05-28 14:45:00,13.56,13.57,13.53,13.56,415544.0,13.56,13.57,13.53,13.56,415544.0
2024-05-28 14:50:00,13.56,13.57,13.53,13.54,266694.0,13.56,13.57,13.53,13.54,266694.0
2024-05-28 14:55:00,13.54,13.58,13.54,13.56,425954.0,13.54,13.58,13.54,13.56,425954.0
2024-05-28 15:00:00,13.57,13.57,13.53,13.53,305491.0,13.57,13.57,13.53,13.53,305491.0
2024-05-28 15:05:00,13.54,13.55,13.53,13.55,330932.0,13.54,13.55,13.53,13.55,330932.0
2024-05-28 15:10:00,13.55,13.56,13.52,13.53,369146.0,13.55,13.56,13.52,13.53,369146.0
2024-05-28 15:15:00,13.53,13.54,13.51,13.52,367619.0,13.53,13.54,13.51,13.52,367619.0
2024-05-28 15:20:00,13.51,13.52,13.51,13.52,191813.0,13.51,13.52,13.51,13.52,191813.0
2024-05-28 15:25:00,13.52,13.53,13.5,13.5,288703.0,13.52,13.53,13.5,13.5,288703.0
2024-05-28 15:30:00,13.5,13.51,13.5,13.5,295681.0,13.5,13.51,13.5,13.5,295681.0
2024-05-28 15:35:00,13.51,13.52,13.48,13.49,785175.0,13.51,13.52,13.48,13.49,785175.0
2024-05-28 15:40:00,13.48,13.49,13.47,13.47,399963.0,13.48,13.49,13.47,13.47,399963.0
2024-05-28 15:45:00,13.48,13.48,13.45,13.48,551151.0,13.48,13.48,13.45,13.48,551151.0
2024-05-28 15:50:00,13.47,13.48,13.45,13.47,869147.0,13.47,13.48,13.45,13.47,869147.0
2024-05-28 15:55:00,13.46,13.47,13.42,13.44,1769007.0,13.46,13.47,13.42,13.44,1769007.0
2024-05-29 09:30:00,12.17,12.17,11.53,11.6,10443386.0,12.17,12.17,11.53,11.6,10443386.0
2024-05-29 09:35:00,11.6,11.81,11.59,11.77,5820727.0,11.6,11.81,11.59,11.77,5820727.0
2024-05-29 09:40:00,11.76,11.83,11.67,11.73,4633322.0,11.76,11.83,11.67,11.73,4633322.0
2024-05-29 09:45:00,11.74,11.79,11.64,11.65,4549379.0,11.74,11.79,11.64,11.65,4549379.0
2024-05-29 09:50:00,11.66,11.66,11.53,11.54,4873738.0,11.66,11.66,11.53,11.54,4873738.0
2024-05-29 09:55:00,11.54,11.55,11.37,11.38,6238482.0,11.54,11.55,11.37,11.38,6238482.0
2024-05-29 10:00:00,11.38,11.5,11.34,11.46,4517637.0,11.38,11.5,11.34,11.46,4517637.0
2024-05-29 10:05:00,11.46,11.49,11.34,11.4,4527484.0,11.46,11.49,11.34,11.4,4527484.0
2024-05-29 10:10:00,11.39,11.45,11.31,11.36,3576978.0,11.39,11.45,11.31,11.36,3576978.0
2024-05-29 10:15:00,11.36,11.42,11.34,11.4,2744648.0,11.36,11.42,11.34,11.4,2744648.0
2024-05-29 10:20:00,11.4,11.53,11.38,11.49,3738601.0,11.4,11.53,11.38,11.49,3738601.0
2024-05-29 10:25:00,11.48,11.55,11.46,11.51,2661655.0,11.48,11.55,11.46,11.51,2661655.0
2024-05-29 10:30:00,11.51,11.53,11.35,11.36,2532337.0,11.51,11.53,11.35,11.36,2532337.0
2024-05-29 10:35:00,11.36,11.4,11.35,11.38,2352608.0,11.36,11.4,11.35,11.38,2352608.0
2024-05-29 10:40:00,11.39,11.41,11.37,11.41,1837474.0,11.39,11.41,11.37,11.41,1837474.0
2024-05-29 10:45:00,11.41,11.48,11.38,11.46,2303246.0,11.41,11.48,11.38,11.46,2303246.0
2024-05-29 10:50:00,11.46,11.49,11.42,11.48,1757253.0,11.46,11.49,11.42,11.48,1757253.0
2024-05-29 10:55:00,11.47,11.53,11.46,11.47,1638288.0,11.47,11.53,11.46,11.47,1638288.0
2024-05-29 11:00:00,11.46,11.48,11.41,11.44,1684780.0,11.46,11.48,11.41,11.44,1684780.0
2024-05-29 11:05:00,11.45,11.46,11.36,11.37,1788669.0,11.45,11.46,11.36,11.37,1788669.0
2024-05-29 11:10:00,11.36,11.4,11.36,11.4,1523213.0,11.36,11.4,11.36,11.4,1523213.0
2024-05-29 11:15:00,11.39,11.43,11.39,11.4,1501309.0,11.39,11.43,11.39,11.4,1501309.0
2024-05-29 11:20:00,11.41,11.45,11.4,11.43,1723286.0,11.41,11.45,11.4,11.43,1723286.0
2024-05-29 11:25:00,11.43,11.47,11.41,11.43,1509816.0,11.43,11.47,11.41,11.43,1509816.0
2024-05-29 11:30:00,11.44,11.49,11.42,11.47,1535161.0,11.44,11.49,11.42,11.47,1535161.0
2024-05-29 11:35:00,11.47,11.49,11.45,11.46,1296416.0,11.47,11.49,11.45,11.46,1296416.0
2024-05-29 11:40:00,11.46,11.49,11.45,11.46,710534.0,11.46,11.49,11.45,11.46,710534.0
2024-05-29 11:45:00,11.46,11.48,11.45,11.48,1236097.0,11.46,11.48,11.45,11.48,1236097.0
2024-05-29 11:50:00,11.48,11.51,11.44,11.47,1514057.0,11.48,11.51,11.44,11.47,1514057.0
2024-05-29 11:55:00,11.48,11.51,11.46,11.49,1497854.0,11.48,11.51,11.46,11.49,1497854.0
2024-05-29 12:00:00,11.48,11.56,11.46,11.55,1500263.0,11.48,11.56,11.46,11.55,1500263.0
2024-05-29 12:05:00,11.56,11.62,11.55,11.6,1102377.0,11.56,11.62,11.55,11.6,1102377.0
2024-05-29 12:10:00,11.6,11.65,11.58,11.61,2039415.0,11.6,11.65,11.58,11.61,2039415.0
2024-05-29 12:15:00,11.6,11.62,11.52,11.55,1469091.0,11.6,11.62,11.52,11.55,1469091.0
2024-05-29 12:20:00,11.54,11.55,11.49,11.5,952035.0,11.54,11.55,11.49,11.5,952035.0
2024-05-29 12:25:00,11.5,11.53,11.5,11.53,1118570.0,11.5,11.53,11.5,11.53,1118570.0
2024-05-29 12:30:00,11.53,11.53,11.5,11.53,795072.0,11.53,11.53,11.5,11.53,795072.0
2024-05-29 12:35:00,11.53,11.53,11.5,11.52,666535.0,11.53,11.53,11.5,11.52,666535.0
2024-05-29 12:40:00,11.52,11.53,11.49,11.51,963845.0,11.52,11.53,11.49,11.51,963845.0
2024-05-29 12:45:00,11.51,11.52,11.49,11.51,782493.0,11.51,11.52,11.49,11.51,782493.0
2024-05-29 12:50:00,11.5,11.53,11.5,11.51,512136.0,11.5,11.53,11.5,11.51,512136.0
2024-05-29 12:55:00,11.51,11.55,11.5,11.51,740428.0,11.51,11.55,11.5,11.51,740428.0
2024-05-29 13:00:00,11.51,11.51,11.45,11.46,1369268.0,11.51,11.51,11.45,11.46,1369268.0
2024-05-29 13:05:00,11.46,11.48,11.46,11.48,382680.0,11.46,11.48,11.46,11.48,382680.0
2024-05-29 13:10:00,11.48,11.48,11.44,11.46,927312.0,11.48,11.48,11.44,11.46,927312.0
2024-05-29 13:15:00,11.46,11.47,11.4,11.42,1344865.0,11.46,11.47,11.4,11.42,1344865.0
2024-05-29 13:20:00,11.42,11.42,11.38,11.39,1312456.0,11.42,11.42,11.38,11.39,1312456.0
2024-05-29 13:25:00,11.38,11.39,11.38,11.38,436973.0,11.38,11.39,11.38,11.38,436973.0
2024-05-29 13:30:00,11.38,11.41,11.38,11.4,1065785.0,11.38,11.41,11.38,11.4,1065785.0
2024-05-29 13:35:00,11.4,11.41,11.38,11.41,1129963.0,11.4,11.41,11.38,11.41,1129963.0
2024-05-29 13:40:00,11.41,11.41,11.39,11.41,522026.0,11.41,11.41,11.39,11.41,522026.0
2024-05-29 13:45:00,11.41,11.45,11.4,11.44,1259081.0,11.41,11.45,11.4,11.44,1259081.0
2024-05-29 13:50:00,11.44,11.48,11.43,11.46,1025386.0,11.44,11.48,11.43,11.46,1025386.0
2024-05-29 13:55:00,11.46,11.48,11.45,11.46,565677.0,11.46,11.48,11.45,11.46,565677.0
2024-05-29 14:00:00,11.46,11.47,11.45,11.46,595269.0,11.46,11.47,11.45,11.46,595269.0
2024-05-29 14:05:00,11.46,11.49,11.45,11.47,893575.0,11.46,11.49,11.45,11.47,893575.0
2024-05-29 14:10:00,11.47,11.47,11.45,11.45,410816.0,11.47,11.47,11.45,11.45,410816.0
2024-05-29 14:15:00,11.45,11.49,11.45,11.48,922405.0,11.45,11.49,11.45,11.48,922405.0
2024-05-29 14:20:00,11.48,11.51,11.46,11.5,978652.0,11.48,11.51,11.46,11.5,978652.0
2024-05-29 14:25:00,11.5,11.5,11.47,11.49,1004433.0,11.5,11.5,11.47,11.49,1004433.0
2024-05-29 14:30:00,11.49,11.49,11.46,11.47,508875.0,11.49,11.49,11.46,11.47,508875.0
2024-05-29 14:35:00,11.47,11.47,11.45,11.46,595420.0,11.47,11.47,11.45,11.46,595420.0
2024-05-29 14:40:00,11.46,11.47,11.45,11.46,474168.0,11.46,11.47,11.45,11.46,474168.0
2024-05-29 14:45:00,11.46,11.48,11.45,11.46,1018140.0,11.46,11.48,11.45,11.46,1018140.0
2024-05-29 14:50:00,11.46,11.47,11.46,11.46,214518.0,11.46,11.47,11.46,11.46,214518.0
2024-05-29 14:55:00,11.46,11.49,11.46,11.48,571239.0,11.46,11.49,11.46,11.48,571239.0
2024-05-29 15:00:00,11.48,11.48,11.47,11.48,379065.0,11.48,11.48,11.47,11.48,379065.0
2024-05-29 15:05:00,11.48,11.49,11.47,11.48,621242.0,11.48,11.49,11.47,11.48,621242.0
2024-05-29 15:10:00,11.48,11.48,11.44,11.44,1041206.0,11.48,11.48,11.44,11.44,1041206.0
2024-05-29 15:15:00,11.45,11.45,11.44,11.45,747592.0,11.45,11.45,11.44,11.45,747592.0
2024-05-29 15:20:00,11.45,11.47,11.44,11.46,1197869.0,11.45,11.47,11.44,11.46,1197869.0
2024-05-29 15:25:00,11.46,11.52,11.45,11.52,1394646.0,11.46,11.52,11.45,11.52,1394646.0
2024-05-29 15:30:00,11.51,11.59,11.49,11.59,2262658.0,11.51,11.59,11.49,11.59,2262658.0
2024-05-29 15:35:00,11.59,11.62,11.58,11.6,2111068.0,11.59,11.62,11.58,11.6,2111068.0
2024-05-29 15:40:00,11.61,11.63,11.6,11.61,2206105.0,11.61,11.63,11.6,11.61,2206105.0
2024-05-29 15:45:00,11.62,11.63,11.6,11.62,1938215.0,11.62,11.63,11.6,11.62,1938215.0
2024-05-29 15:50:00,11.62,11.66,11.61,11.64,4308844.0,11.62,11.66,11.61,11.64,4308844.0
2024-05-29 15:55:00,11.63,11.64,11.6,11.62,4911940.0,11.63,11.64,11.6,11.62,4911940.0
2024-05-30 09:30:00,11.76,11.78,11.65,11.7,1782537.0,11.76,11.78,11.65,11.7,1782537.0
2024-05-30 09:35:00,11.7,11.71,11.51,11.52,1850077.0,11.7,11.71,11.51,11.52,1850077.0
2024-05-30 09:40:00,11.52,11.53,11.41,11.44,2492067.0,11.52,11.53,11.41,11.44,2492067.0
2024-05-30 09:45:00,11.44,11.49,11.42,11.45,1096700.0,11.44,11.49,11.42,11.45,1096700.0
2024-05-30 09:50:00,11.45,11.55,11.44,11.54,1062400.0,11.45,11.55,11.44,11.54,1062400.0
2024-05-30 09:55:00,11.54,11.56,11.46,11.46,701883.0,11.54,11.56,11.46,11.46,701883.0
2024-05-30 10:00:00,11.46,11.48,11.41,11.45,981209.0,11.46,11.48,11.41,11.45,981209.0
2024-05-30 10:05:00,11.45,11.45,11.41,11.42,674269.0,11.45,11.45,11.41,11.42,674269.0
2024-05-30 10:10:00,11.42,11.45,11.41,11.45,1100187.0,11.42,11.45,11.41,11.45,1100187.0
2024-05-30 10:15:00,11.45,11.48,11.42,11.45,810869.0,11.45,11.48,11.42,11.45,810869.0
2024-05-30 10:20:00,11.45,11.48,11.44,11.46,587371.0,11.45,11.48,11.44,11.46,587371.0
2024-05-30 10:25:00,11.47,11.49,11.45,11.49,835601.0,11.47,11.49,11.45,11.49,835601.0
2024-05-30 10:30:00,11.49,11.49,11.41,11.43,775153.0,11.49,11.49,11.41,11.43,775153.0
2024-05-30 10:35:00,11.44,11.45,11.42,11.45,561037.0,11.44,11.45,11.42,11.45,561037.0
2024-05-30 10:40:00,11.44,11.46,11.44,11.46,433586.0,11.44,11.46,11.44,11.46,433586.0
2024-05-30 10:45:00,11.46,11.46,11.45,11.46,245503.0,11.46,11.46,11.45,11.46,245503.0
2024-05-30 10:50:00,11.46,11.49,11.45,11.46,632449.0,11.46,11.49,11.45,11.46,632449.0
2024-05-30 10:55:00,11.46,11.5,11.45,11.46,386378.0,11.46,11.5,11.45,11.46,386378.0
2024-05-30 11:00:00,11.47,11.47,11.43,11.44,700883.0,11.47,11.47,11.43,11.44,700883.0
2024-05-30 11:05:00,11.44,11.45,11.42,11.43,695777.0,11.44,11.45,11.42,11.43,695777.0
2024-05-30 11:10:00,11.43,11.43,11.39,11.4,1550568.0,11.43,11.43,11.39,11.4,1550568.0
2024-05-30 11:15:00,11.4,11.44,11.39,11.44,1090494.0,11.4,11.44,11.39,11.44,1090494.0
2024-05-30 11:20:00,11.44,11.46,11.43,11.45,424614.0,11.44,11.46,11.43,11.45,424614.0
2024-05-30 11:25:00,11.45,11.48,11.43,11.44,1045074.0,11.45,11.48,11.43,11.44,1045074.0
2024-05-30 11:30:00,11.43,11.44,11.4,11.42,1042589.0,11.43,11.44,11.4,11.42,1042589.0
2024-05-30 11:35:00,11.41,11.42,11.39,11.4,800696.0,11.41,11.42,11.39,11.4,800696.0
2024-05-30 11:40:00,11.4,11.42,11.39,11.41,937448.0,11.4,11.42,11.39,11.41,937448.0
2024-05-30 11:45:00,11.41,11.41,11.4,11.41,131705.0,11.41,11.41,11.4,11.41,131705.0
2024-05-30 11:50:00,11.4,11.42,11.4,11.42,495350.0,11.4,11.42,11.4,11.42,495350.0
2024-05-30 11:55:00,11.42,11.42,11.4,11.41,462311.0,11.42,11.42,11.4,11.41,462311.0
2024-05-30 12:00:00,11.41,11.42,11.41,11.42,266688.0,11.41,11.42,11.41,11.42,266688.0
2024-05-30 12:05:00,11.42,11.42,11.41,11.42,160520.0,11.42,11.42,11.41,11.42,160520.0
2024-05-30 12:10:00,11.42,11.43,11.38,11.4,1227376.0,11.42,11.43,11.38,11.4,1227376.0
2024-05-30 12:15:00,11.4,11.44,11.39,11.44,813895.0,11.4,11.44,11.39,11.44,813895.0
2024-05-30 12:20:00,11.44,11.46,11.43,11.45,401842.0,11.44,11.46,11.43,11.45,401842.0
2024-05-30 12:25:00,11.45,11.47,11.43,11.46,710529.0,11.45,11.47,11.43,11.46,710529.0
2024-05-30 12:30:00,11.46,11.46,11.45,11.46,163045.0,11.46,11.46,11.45,11.46,163045.0
2024-05-30 12:35:00,11.45,11.46,11.44,11.45,167081.0,11.45,11.46,11.44,11.45,167081.0
2024-05-30 12:40:00,11.45,11.45,11.43,11.44,89866.0,11.45,11.45,11.43,11.44,89866.0
2024-05-30 12:45:00,11.44,11.44,11.39,11.4,975646.0,11.44,11.44,11.39,11.4,975646.0
2024-05-30 12:50:00,11.4,11.41,11.39,11.41,495512.0,11.4,11.41,11.39,11.41,495512.0
2024-05-30 12:55:00,11.41,11.41,11.4,11.41,106419.0,11.41,11.41,11.4,11.41,106419.0
2024-05-30 13:00:00,11.41,11.43,11.4,11.41,618634.0,11.41,11.43,11.4,11.41,618634.0
2024-05-30 13:05:00,11.41,11.43,11.4,11.42,480780.0,11.41,11.43,11.4,11.42,480780.0
2024-05-30 13:10:00,11.42,11.43,11.41,11.43,271937.0,11.42,11.43,11.41,11.43,271937.0
2024-05-30 13:15:00,11.43,11.45,11.41,11.44,399999.0,11.43,11.45,11.41,11.44,399999.0
2024-05-30 13:20:00,11.44,11.44,11.41,11.42,165729.0,11.44,11.44,11.41,11.42,165729.0
2024-05-30 13:25:00,11.42,11.42,11.4,11.42,344457.0,11.42,11.42,11.4,11.42,344457.0
2024-05-30 13:30:00,11.41,11.45,11.41,11.44,436027.0,11.41,11.45,11.41,11.44,436027.0
2024-05-30 13:35:00,11.43,11.44,11.43,11.44,184127.0,11.43,11.44,11.43,11.44,184127.0
2024-05-30 13:40:00,11.44,11.44,11.43,11.44,130844.0,11.44,11.44,11.43,11.44,130844.0
2024-05-30 13:45:00,11.43,11.44,11.42,11.43,205793.0,11.43,11.44,11.42,11.43,205793.0
2024-05-30 13:50:00,11.43,11.43,11.42,11.43,124478.0,11.43,11.43,11.42,11.43,124478.0
2024-05-30 13:55:00,11.43,11.5,11.42,11.49,569325.0,11.43,11.5,11.42,11.49,569325.0
2024-05-30 14:00:00,11.48,11.52,11.47,11.5,820964.0,11.48,11.52,11.47,11.5,820964.0
2024-05-30 14:05:00,11.5,11.5,11.49,11.49,166683.0,11.5,11.5,11.49,11.49,166683.0
2024-05-30 14:10:00,11.49,11.51,11.47,11.48,767766.0,11.49,11.51,11.47,11.48,767766.0
2024-05-30 14:15:00,11.48,11.49,11.47,11.48,291218.0,11.48,11.49,11.47,11.48,291218.0
2024-05-30 14:20:00,11.48,11.48,11.47,11.48,103997.0,11.48,11.48,11.47,11.48,103997.0
2024-05-30 14:25:00,11.48,11.48,11.45,11.45,390521.0,11.48,11.48,11.45,11.45,390521.0
2024-05-30 14:30:00,11.46,11.46,11.45,11.46,210213.0,11.46,11.46,11.45,11.46,210213.0
2024-05-30 14:35:00,11.46,11.46,11.45,11.46,297966.0,11.46,11.46,11.45,11.46,297966.0
2024-05-30 14:40:00,11.46,11.47,11.45,11.46,459841.0,11.46,11.47,11.45,11.46,459841.0
2024-05-30 14:45:00,11.46,11.47,11.44,11.45,380810.0,11.46,11.47,11.44,11.45,380810.0
2024-05-30 14:50:00,11.45,11.45,11.44,11.44,155273.0,11.45,11.45,11.44,11.44,155273.0
2024-05-30 14:55:00,11.44,11.45,11.44,11.45,89427.0,11.44,11.45,11.44,11.45,89427.0
2024-05-30 15:00:00,11.45,11.45,11.44,11.45,240420.0,11.45,11.45,11.44,11.45,240420.0
2024-05-30 15:05:00,11.45,11.45,11.43,11.43,213712.0,11.45,11.45,11.43,11.43,213712.0
2024-05-30 15:10:00,11.44,11.44,11.43,11.43,427479.0,11.44,11.44,11.43,11.43,427479.0
2024-05-30 15:15:00,11.44,11.44,11.42,11.42,320989.0,11.44,11.44,11.42,11.42,320989.0
2024-05-30 15:20:00,11.43,11.43,11.42,11.43,89071.0,11.43,11.43,11.42,11.43,89071.0
2024-05-30 15:25:00,11.43,11.46,11.42,11.43,1079338.0,11.43,11.46,11.42,11.43,1079338.0
2024-05-30 15:30:00,11.43,11.45,11.42,11.45,783772.0,11.43,11.45,11.42,11.45,783772.0
2024-05-30 15:35:00,11.44,11.45,11.43,11.44,435882.0,11.44,11.45,11.43,11.44,435882.0
2024-05-30 15:40:00,11.44,11.44,11.42,11.43,619802.0,11.44,11.44,11.42,11.43,619802.0
2024-05-30 15:45:00,11.43,11.44,11.42,11.44,685999.0,11.43,11.44,11.42,11.44,685999.0
2024-05-30 15:50:00,11.44,11.44,11.43,11.43,1327152.0,11.44,11.44,11.43,11.43,1327152.0
2024-05-30 15:55:00,11.43,11.44,11.43,11.44,2885991.0,11.43,11.44,11.43,11.44,2885991.0
2024-05-31 09:30:00,11.52,11.55,11.4,11.5,1431223.0,11.52,11.55,11.4,11.5,1431223.0
2024-05-31 09:35:00,11.5,11.52,11.44,11.49,924507.0,11.5,11.52,11.44,11.49,924507.0
2024-05-31 09:40:00,11.49,11.52,11.46,11.52,654501.0,11.49,11.52,11.46,11.52,654501.0
2024-05-31 09:45:00,11.51,11.54,11.42,11.46,931149.0,11.51,11.54,11.42,11.46,931149.0
2024-05-31 09:50:00,11.46,11.52,11.44,11.45,1017078.0,11.46,11.52,11.44,11.45,1017078.0
2024-05-31 09:55:00,11.46,11.49,11.44,11.49,553343.0,11.46,11.49,11.44,11.49,553343.0
2024-05-31 10:00:00,11.49,11.5,11.46,11.48,594278.0,11.49,11.5,11.46,11.48,594278.0
2024-05-31 10:05:00,11.49,11.49,11.4,11.42,922926.0,11.49,11.49,11.4,11.42,922926.0
2024-05-31 10:10:00,11.42,11.43,11.38,11.38,1278442.0,11.42,11.43,11.38,11.38,1278442.0
2024-05-31 10:15:00,11.38,11.42,11.37,11.39,1309211.0,11.38,11.42,11.37,11.39,1309211.0
2024-05-31 10:20:00,11.38,11.41,11.37,11.38,651084.0,11.38,11.41,11.37,11.38,651084.0
2024-05-31 10:25:00,11.38,11.39,11.35,11.36,709968.0,11.38,11.39,11.35,11.36,709968.0
2024-05-31 10:30:00,11.37,11.4,11.35,11.37,725682.0,11.37,11.4,11.35,11.37,725682.0
2024-05-31 10:35:00,11.37,11.38,11.33,11.37,902616.0,11.37,11.38,11.33,11.37,902616.0
2024-05-31 10:40:00,11.37,11.37,11.34,11.36,638358.0,11.37,11.37,11.34,11.36,638358.0
2024-05-31 10:45:00,11.36,11.37,11.33,11.35,637693.0,11.36,11.37,11.33,11.35,637693.0
2024-05-31 10:50:00,11.35,11.36,11.33,11.35,507620.0,11.35,11.36,11.33,11.35,507620.0
2024-05-31 10:55:00,11.35,11.36,11.34,11.35,443514.0,11.35,11.36,11.34,11.35,443514.0
2024-05-31 11:00:00,11.35,11.35,11.29,11.3,1405955.0,11.35,11.35,11.29,11.3,1405955.0
2024-05-31 11:05:00,11.3,11.32,11.27,11.31,949435.0,11.3,11.32,11.27,11.31,949435.0
2024-05-31 11:10:00,11.3,11.34,11.3,11.33,437076.0,11.3,11.34,11.3,11.33,437076.0
2024-05-31 11:15:00,11.34,11.35,11.32,11.32,348855.0,11.34,11.35,11.32,11.32,348855.0
2024-05-31 11:20:00,11.32,11.34,11.3,11.3,388863.0,11.32,11.34,11.3,11.3,388863.0
2024-05-31 11:25:00,11.31,11.31,11.3,11.31,173764.0,11.31,11.31,11.3,11.31,173764.0
2024-05-31 11:30:00,11.3,11.31,11.28,11.29,804459.0,11.3,11.31,11.28,11.29,804459.0
2024-05-31 11:35:00,11.29,11.29,11.25,11.26,652398.0,11.29,11.29,11.25,11.26,652398.0
2024-05-31 11:40:00,11.25,11.29,11.25,11.27,667980.0,11.25,11.29,11.25,11.27,667980.0
2024-05-31 11:45:00,11.28,11.33,11.27,11.33,824721.0,11.28,11.33,11.27,11.33,824721.0
2024-05-31 11:50:00,11.32,11.35,11.3,11.3,773559.0,11.32,11.35,11.3,11.3,773559.0
2024-05-31 11:55:00,11.31,11.33,11.28,11.32,370869.0,11.31,11.33,11.28,11.32,370869.0
2024-05-31 12:00:00,11.32,11.32,11.29,11.3,274100.0,11.32,11.32,11.29,11.3,274100.0
2024-05-31 12:05:00,11.3,11.32,11.28,11.29,555800.0,11.3,11.32,11.28,11.29,555800.0
2024-05-31 12:10:00,11.29,11.3,11.28,11.29,185766.0,11.29,11.3,11.28,11.29,185766.0
2024-05-31 12:15:00,11.29,11.32,11.28,11.31,414671.0,11.29,11.32,11.28,11.31,414671.0
2024-05-31 12:20:00,11.31,11.31,11.29,11.3,199377.0,11.31,11.31,11.29,11.3,199377.0
2024-05-31 12:25:00,11.3,11.32,11.29,11.32,257721.0,11.3,11.32,11.29,11.32,257721.0
2024-05-31 12:30:00,11.32,11.32,11.3,11.32,174262.0,11.32,11.32,11.3,11.32,174262.0
2024-05-31 12:35:00,11.32,11.34,11.3,11.32,309278.0,11.32,11.34,11.3,11.32,309278.0
2024-05-31 12:40:00,11.33,11.33,11.29,11.29,209122.0,11.33,11.33,11.29,11.29,209122.0
2024-05-31 12:45:00,11.29,11.31,11.29,11.29,238817.0,11.29,11.31,11.29,11.29,238817.0
2024-05-31 12:50:00,11.29,11.32,11.29,11.3,292801.0,11.29,11.32,11.29,11.3,292801.0
2024-05-31 12:55:00,11.31,11.32,11.3,11.3,320379.0,11.31,11.32,11.3,11.3,320379.0
2024-05-31 13:00:00,11.31,11.34,11.3,11.3,460515.0,11.31,11.34,11.3,11.3,460515.0
2024-05-31 13:05:00,11.3,11.32,11.3,11.3,182030.0,11.3,11.32,11.3,11.3,182030.0
2024-05-31 13:10:00,11.31,11.33,11.3,11.32,327147.0,11.31,11.33,11.3,11.32,327147.0
2024-05-31 13:15:00,11.32,11.34,11.31,11.33,419740.0,11.32,11.34,11.31,11.33,419740.0
2024-05-31 13:20:00,11.33,11.34,11.32,11.34,251970.0,11.33,11.34,11.32,11.34,251970.0
2024-05-31 13:25:00,11.33,11.37,11.33,11.35,432380.0,11.33,11.37,11.33,11.35,432380.0
2024-05-31 13:30:00,11.35,11.36,11.34,11.35,341099.0,11.35,11.36,11.34,11.35,341099.0
2024-05-31 13:35:00,11.36,11.4,11.35,11.4,532168.0,11.36,11.4,11.35,11.4,532168.0
2024-05-31 13:40:00,11.39,11.41,11.38,11.41,522222.0,11.39,11.41,11.38,11.41,522222.0
2024-05-31 13:45:00,11.41,11.42,11.39,11.4,590244.0,11.41,11.42,11.39,11.4,590244.0
2024-05-31 13:50:00,11.4,11.46,11.4,11.45,797995.0,11.4,11.46,11.4,11.45,797995.0
2024-05-31 13:55:00,11.45,11.49,11.44,11.49,632868.0,11.45,11.49,11.44,11.49,632868.0
2024-05-31 14:00:00,11.49,11.54,11.48,11.52,1222088.0,11.49,11.54,11.48,11.52,1222088.0
2024-05-31 14:05:00,11.52,11.54,11.51,11.52,710038.0,11.52,11.54,11.51,11.52,710038.0
2024-05-31 14:10:00,11.51,11.52,11.49,11.51,649943.0,11.51,11.52,11.49,11.51,649943.0
2024-05-31 14:15:00,11.51,11.53,11.5,11.53,370712.0,11.51,11.53,11.5,11.53,370712.0
2024-05-31 14:20:00,11.53,11.55,11.5,11.52,829717.0,11.53,11.55,11.5,11.52,829717.0
2024-05-31 14:25:00,11.51,11.54,11.51,11.54,617466.0,11.51,11.54,11.51,11.54,617466.0
2024-05-31 14:30:00,11.53,11.57,11.5,11.51,1212679.0,11.53,11.57,11.5,11.51,1212679.0
2024-05-31 14:35:00,11.51,11.52,11.49,11.49,438580.0,11.51,11.52,11.49,11.49,438580.0
2024-05-31 14:40:00,11.5,11.51,11.45,11.46,598893.0,11.5,11.51,11.45,11.46,598893.0
2024-05-31 14:45:00,11.45,11.47,11.45,11.46,401851.0,11.45,11.47,11.45,11.46,401851.0
2024-05-31 14:50:00,11.46,11.48,11.44,11.47,665868.0,11.46,11.48,11.44,11.47,665868.0
2024-05-31 14:55:00,11.47,11.48,11.45,11.46,491996.0,11.47,11.48,11.45,11.46,491996.0
2024-05-31 15:00:00,11.46,11.48,11.45,11.45,427890.0,11.46,11.48,11.45,11.45,427890.0
2024-05-31 15:05:00,11.45,11.49,11.45,11.47,677914.0,11.45,11.49,11.45,11.47,677914.0
2024-05-31 15:10:00,11.48,11.48,11.45,11.46,604397.0,11.48,11.48,11.45,11.46,604397.0
2024-05-31 15:15:00,11.46,11.47,11.45,11.45,446288.0,11.46,11.47,11.45,11.45,446288.0
2024-05-31 15:20:00,11.46,11.46,11.43,11.46,535859.0,11.46,11.46,11.43,11.46,535859.0
2024-05-31 15:25:00,11.46,11.47,11.41,11.42,550586.0,11.46,11.47,11.41,11.42,550586.0
2024-05-31 15:30:00,11.41,11.44,11.4,11.44,537702.0,11.41,11.44,11.4,11.44,537702.0
2024-05-31 15:35:00,11.44,11.46,11.43,11.45,659910.0,11.44,11.46,11.43,11.45,659910.0
2024-05-31 15:40:00,11.45,11.49,11.44,11.48,815461.0,11.45,11.49,11.44,11.48,815461.0
2024-05-31 15:45:00,11.48,11.5,11.47,11.48,789027.0,11.48,11.5,11.47,11.48,789027.0
2024-05-31 15:50:00,11.49,11.54,11.48,11.51,2064247.0,11.49,11.54,11.48,11.51,2064247.0
2024-05-31 15:55:00,11.5,11.52,11.47,11.49,4116154.0,11.5,11.52,11.47,11.49,4116154.0
2024-06-03 09:30:00,11.6,11.81,11.6,11.77,2121415.0,11.6,11.81,11.6,11.77,2121415.0
2024-06-03 09:35:00,11.78,11.83,11.71,11.78,1810415.0,11.78,11.83,11.71,11.78,1810415.0
2024-06-03 09:40:00,11.78,11.78,11.66,11.69,1056453.0,11.78,11.78,11.66,11.69,1056453.0
2024-06-03 09:45:00,11.68,11.87,11.68,11.86,1305669.0,11.68,11.87,11.68,11.86,1305669.0
2024-06-03 09:50:00,11.87,11.87,11.8,11.83,1152678.0,11.87,11.87,11.8,11.83,1152678.0
2024-06-03 09:55:00,11.83,11.91,11.82,11.88,1337528.0,11.83,11.91,11.82,11.88,1337528.0
2024-06-03 10:00:00,11.89,11.95,11.82,11.84,1066880.0,11.89,11.95,11.82,11.84,1066880.0
2024-06-03 10:05:00,11.84,11.87,11.81,11.84,613488.0,11.84,11.87,11.81,11.84,613488.0
2024-06-03 10:10:00,11.84,11.85,11.8,11.83,556216.0,11.84,11.85,11.8,11.83,556216.0
2024-06-03 10:15:00,11.82,11.87,11.82,11.85,506741.0,11.82,11.87,11.82,11.85,506741.0
2024-06-03 10:20:00,11.85,11.85,11.76,11.77,724412.0,11.85,11.85,11.76,11.77,724412.0
2024-06-03 10:25:00,11.77,11.77,11.72,11.77,698742.0,11.77,11.77,11.72,11.77,698742.0
2024-06-03 10:30:00,11.76,11.77,11.73,11.74,619978.0,11.76,11.77,11.73,11.74,619978.0
2024-06-03 10:35:00,11.75,11.78,11.7,11.78,456073.0,11.75,11.78,11.7,11.78,456073.0
2024-06-03 10:40:00,11.77,11.82,11.76,11.79,583194.0,11.77,11.82,11.76,11.79,583194.0
2024-06-03 10:45:00,11.79,11.81,11.72,11.73,564105.0,11.79,11.81,11.72,11.73,564105.0
2024-06-03 10:50:00,11.73,11.74,11.71,11.73,266403.0,11.73,11.74,11.71,11.73,266403.0
2024-06-03 10:55:00,11.73,11.73,11.62,11.69,1072093.0,11.73,11.73,11.62,11.69,1072093.0
2024-06-03 11:00:00,11.69,11.73,11.68,11.69,959286.0,11.69,11.73,11.68,11.69,959286.0
2024-06-03 11:05:00,11.7,11.7,11.66,11.68,400240.0,11.7,11.7,11.66,11.68,400240.0
2024-06-03 11:10:00,11.68,11.69,11.64,11.66,429485.0,11.68,11.69,11.64,11.66,429485.0
2024-06-03 11:15:00,11.66,11.67,11.63,11.67,330874.0,11.66,11.67,11.63,11.67,330874.0
2024-06-03 11:20:00,11.67,11.67,11.63,11.64,261382.0,11.67,11.67,11.63,11.64,261382.0
2024-06-03 11:25:00,11.63,11.66,11.62,11.65,282470.0,11.63,11.66,11.62,11.65,282470.0
2024-06-03 11:30:00,11.64,11.65,11.6,11.62,513912.0,11.64,11.65,11.6,11.62,513912.0
2024-06-03 11:35:00,11.61,11.64,11.61,11.62,309650.0,11.61,11.64,11.61,11.62,309650.0
2024-06-03 11:40:00,11.62,11.62,11.58,11.59,461276.0,11.62,11.62,11.58,11.59,461276.0
2024-06-03 11:45:00,11.59,11.61,11.57,11.58,420011.0,11.59,11.61,11.57,11.58,420011.0
2024-06-03 11:50:00,11.58,11.58,11.56,11.58,290298.0,11.58,11.58,11.56,11.58,290298.0
2024-06-03 11:55:00,11.57,11.59,11.55,11.55,396042.0,11.57,11.59,11.55,11.55,396042.0
2024-06-03 12:00:00,11.56,11.58,11.55,11.56,320954.0,11.56,11.58,11.55,11.56,320954.0
2024-06-03 12:05:00,11.56,11.57,11.54,11.55,528432.0,11.56,11.57,11.54,11.55,528432.0
2024-06-03 12:10:00,11.55,11.57,11.52,11.53,626277.0,11.55,11.57,11.52,11.53,626277.0
2024-06-03 12:15:00,11.54,11.55,11.51,11.52,759702.0,11.54,11.55,11.51,11.52,759702.0
2024-06-03 12:20:00,11.51,11.53,11.51,11.52,353366.0,11.51,11.53,11.51,11.52,353366.0
2024-06-03 12:25:00,11.51,11.53,11.5,11.52,588770.0,11.51,11.53,11.5,11.52,588770.0
2024-06-03 12:30:00,11.51,11.53,11.51,11.53,575117.0,11.51,11.53,11.51,11.53,575117.0
2024-06-03 12:35:00,11.52,11.56,11.51,11.55,403621.0,11.52,11.56,11.51,11.55,403621.0
2024-06-03 12:40:00,11.55,11.57,11.54,11.55,412528.0,11.55,11.57,11.54,11.55,412528.0
2024-06-03 12:45:00,11.55,11.58,11.54,11.58,440781.0,11.55,11.58,11.54,11.58,440781.0
2024-06-03 12:50:00,11.58,11.58,11.51,11.54,516572.0,11.58,11.58,11.51,11.54,516572.0
2024-06-03 12:55:00,11.53,11.54,11.52,11.53,472197.0,11.53,11.54,11.52,11.53,472197.0
2024-06-03 13:00:00,11.53,11.54,11.51,11.53,292958.0,11.53,11.54,11.51,11.53,292958.0
2024-06-03 13:05:00,11.53,11.53,11.51,11.52,205120.0,11.53,11.53,11.51,11.52,205120.0
2024-06-03 13:10:00,11.52,11.57,11.5,11.56,1612044.0,11.52,11.57,11.5,11.56,1612044.0
2024-06-03 13:15:00,11.57,11.61,11.55,11.55,1136981.0,11.57,11.61,11.55,11.55,1136981.0
2024-06-03 13:20:00,11.55,11.57,11.55,11.57,311444.0,11.55,11.57,11.55,11.57,311444.0
2024-06-03 13:25:00,11.57,11.58,11.55,11.55,238740.0,11.57,11.58,11.55,11.55,238740.0
2024-06-03 13:30:00,11.55,11.58,11.55,11.57,367088.0,11.55,11.58,11.55,11.57,367088.0
2024-06-03 13:35:00,11.57,11.57,11.55,11.57,214110.0,11.57,11.57,11.55,11.57,214110.0
2024-06-03 13:40:00,11.57,11.57,11.55,11.56,251387.0,11.57,11.57,11.55,11.56,251387.0
2024-06-03 13:45:00,11.56,11.58,11.56,11.58,223416.0,11.56,11.58,11.56,11.58,223416.0
2024-06-03 13:50:00,11.58,11.59,11.57,11.59,366071.0,11.58,11.59,11.57,11.59,366071.0
2024-06-03 13:55:00,11.58,11.59,11.55,11.56,313888.0,11.58,11.59,11.55,11.56,313888.0
2024-06-03 14:00:00,11.57,11.57,11.55,11.56,175757.0,11.57,11.57,11.55,11.56,175757.0
2024-06-03 14:05:00,11.57,11.59,11.55,11.58,378970.0,11.57,11.59,11.55,11.58,378970.0
2024-06-03 14:10:00,11.58,11.61,11.57,11.59,373362.0,11.58,11.61,11.57,11.59,373362.0
2024-06-03 14:15:00,11.59,11.6,11.57,11.58,459861.0,11.59,11.6,11.57,11.58,459861.0
2024-06-03 14:20:00,11.58,11.59,11.57,11.58,161128.0,11.58,11.59,11.57,11.58,161128.0
2024-06-03 14:25:00,11.58,11.59,11.57,11.58,259413.0,11.58,11.59,11.57,11.58,259413.0
2024-06-03 14:30:00,11.58,11.61,11.58,11.6,321164.0,11.58,11.61,11.58,11.6,321164.0
2024-06-03 14:35:00,11.6,11.64,11.6,11.63,256560.0,11.6,11.64,11.6,11.63,256560.0
2024-06-03 14:40:00,11.63,11.64,11.61,11.63,285041.0,11.63,11.64,11.61,11.63,285041.0
2024-06-03 14:45:00,11.62,11.63,11.59,11.62,728387.0,11.62,11.63,11.59,11.62,728387.0
2024-06-03 14:50:00,11.62,11.63,11.58,11.58,262265.0,11.62,11.63,11.58,11.58,262265.0
2024-06-03 14:55:00,11.58,11.59,11.55,11.56,297772.0,11.58,11.59,11.55,11.56,297772.0
2024-06-03 15:00:00,11.56,11.56,11.54,11.55,327795.0,11.56,11.56,11.54,11.55,327795.0
2024-06-03 15:05:00,11.56,11.56,11.53,11.53,246423.0,11.56,11.56,11.53,11.53,246423.0
2024-06-03 15:10:00,11.54,11.55,11.53,11.54,336462.0,11.54,11.55,11.53,11.54,336462.0
2024-06-03 15:15:00,11.54,11.55,11.53,11.54,166544.0,11.54,11.55,11.53,11.54,166544.0
2024-06-03 15:20:00,11.54,11.55,11.5,11.52,699613.0,11.54,11.55,11.5,11.52,699613.0
2024-06-03 15:25:00,11.52,11.53,11.5,11.51,578246.0,11.52,11.53,11.5,11.51,578246.0
2024-06-03 15:30:00,11.52,11.52,11.5,11.51,572852.0,11.52,11.52,11.5,11.51,572852.0
2024-06-03 15:35:00,11.52,11.53,11.5,11.51,1197930.0,11.52,11.53,11.5,11.51,1197930.0
2024-06-03 15:40:00,11.52,11.53,11.5,11.52,490055.0,11.52,11.53,11.5,11.52,490055.0
2024-06-03 15:45:00,11.51,11.52,11.5,11.5,500132.0,11.51,11.52,11.5,11.5,500132.0
2024-06-03 15:50:00,11.5,11.52,11.5,11.51,1260942.0,11.5,11.52,11.5,11.51,1260942.0
2024-06-03 15:55:00,11.52,11.54,11.5,11.53,3653643.0,11.52,11.54,11.5,11.53,3653643.0
2024-06-04 09:30:00,11.54,11.6,11.5,11.57,1068930.0,11.54,11.6,11.5,11.57,1068930.0
2024-06-04 09:35:00,11.57,11.65,11.56,11.63,871499.0,11.57,11.65,11.56,11.63,871499.0
2024-06-04 09:40:00,11.63,11.64,11.58,11.59,395754.0,11.63,11.64,11.58,11.59,395754.0
2024-06-04 09:45:00,11.59,11.7,11.59,11.68,821415.0,11.59,11.7,11.59,11.68,821415.0
2024-06-04 09:50:00,11.68,11.7,11.6,11.63,912901.0,11.68,11.7,11.6,11.63,912901.0
2024-06-04 09:55:00,11.63,11.67,11.6,11.67,443821.0,11.63,11.67,11.6,11.67,443821.0
2024-06-04 10:00:00,11.67,11.73,11.67,11.73,1131757.0,11.67,11.73,11.67,11.73,1131757.0
2024-06-04 10:05:00,11.73,11.73,11.68,11.71,503472.0,11.73,11.73,11.68,11.71,503472.0
2024-06-04 10:10:00,11.71,11.78,11.69,11.76,699698.0,11.71,11.78,11.69,11.76,699698.0
2024-06-04 10:15:00,11.75,11.78,11.74,11.78,447932.0,11.75,11.78,11.74,11.78,447932.0
2024-06-04 10:20:00,11.78,11.79,11.72,11.75,965311.0,11.78,11.79,11.72,11.75,965311.0
2024-06-04 10:25:00,11.75,11.77,11.74,11.76,334037.0,11.75,11.77,11.74,11.76,334037.0
2024-06-04 10:30:00,11.75,11.77,11.72,11.74,614022.0,11.75,11.77,11.72,11.74,614022.0
2024-06-04 10:35:00,11.74,11.74,11.69,11.7,368740.0,11.74,11.74,11.69,11.7,368740.0
2024-06-04 10:40:00,11.7,11.72,11.66,11.67,348590.0,11.7,11.72,11.66,11.67,348590.0
2024-06-04 10:45:00,11.66,11.67,11.63,11.63,308026.0,11.66,11.67,11.63,11.63,308026.0
2024-06-04 10:50:00,11.63,11.64,11.62,11.64,246925.0,11.63,11.64,11.62,11.64,246925.0
2024-06-04 10:55:00,11.64,11.64,11.6,11.62,269094.0,11.64,11.64,11.6,11.62,269094.0
2024-06-04 11:00:00,11.62,11.63,11.6,11.63,218602.0,11.62,11.63,11.6,11.63,218602.0
2024-06-04 11:05:00,11.63,11.63,11.61,11.62,183861.0,11.63,11.63,11.61,11.62,183861.0
2024-06-04 11:10:00,11.62,11.64,11.6,11.61,330222.0,11.62,11.64,11.6,11.61,330222.0
2024-06-04 11:15:00,11.61,11.65,11.6,11.65,308921.0,11.61,11.65,11.6,11.65,308921.0
2024-06-04 11:20:00,11.64,11.66,11.62,11.64,608294.0,11.64,11.66,11.62,11.64,608294.0
2024-06-04 11:25:00,11.63,11.64,11.62,11.63,149677.0,11.63,11.64,11.62,11.63,149677.0
2024-06-04 11:30:00,11.63,11.64,11.61,11.63,277028.0,11.63,11.64,11.61,11.63,277028.0
2024-06-04 11:35:00,11.63,11.64,11.6,11.61,153689.0,11.63,11.64,11.6,11.61,153689.0
2024-06-04 11:40:00,11.61,11.61,11.58,11.58,678847.0,11.61,11.61,11.58,11.58,678847.0
2024-06-04 11:45:00,11.59,11.63,11.58,11.63,444788.0,11.59,11.63,11.58,11.63,444788.0
2024-06-04 11:50:00,11.63,11.63,11.61,11.63,213408.0,11.63,11.63,11.61,11.63,213408.0
2024-06-04 11:55:00,11.63,11.64,11.61,11.62,136032.0,11.63,11.64,11.61,11.62,136032.0
2024-06-04 12:00:00,11.63,11.63,11.61,11.63,172502.0,11.63,11.63,11.61,11.63,172502.0
2024-06-04 12:05:00,11.63,11.63,11.6,11.61,299275.0,11.63,11.63,11.6,11.61,299275.0
2024-06-04 12:10:00,11.61,11.62,11.6,11.62,198128.0,11.61,11.62,11.6,11.62,198128.0
2024-06-04 12:15:00,11.62,11.62,11.6,11.61,129340.0,11.62,11.62,11.6,11.61,129340.0
2024-06-04 12:20:00,11.61,11.61,11.6,11.61,182995.0,11.61,11.61,11.6,11.61,182995.0
2024-06-04 12:25:00,11.61,11.62,11.6,11.61,147521.0,11.61,11.62,11.6,11.61,147521.0
2024-06-04 12:30:00,11.61,11.61,11.57,11.58,430829.0,11.61,11.61,11.57,11.58,430829.0
2024-06-04 12:35:00,11.58,11.59,11.56,11.59,354392.0,11.58,11.59,11.56,11.59,354392.0
2024-06-04 12:40:00,11.58,11.61,11.57,11.61,569052.0,11.58,11.61,11.57,11.61,569052.0
2024-06-04 12:45:00,11.6,11.61,11.59,11.6,209271.0,11.6,11.61,11.59,11.6,209271.0
2024-06-04 12:50:00,11.6,11.6,11.58,11.6,557482.0,11.6,11.6,11.58,11.6,557482.0
2024-06-04 12:55:00,11.59,11.61,11.56,11.57,746748.0,11.59,11.61,11.56,11.57,746748.0
2024-06-04 13:00:00,11.57,11.6,11.56,11.6,215401.0,11.57,11.6,11.56,11.6,215401.0
2024-06-04 13:05:00,11.6,11.6,11.56,11.57,427723.0,11.6,11.6,11.56,11.57,427723.0
2024-06-04 13:10:00,11.57,11.57,11.55,11.56,282918.0,11.57,11.57,11.55,11.56,282918.0
2024-06-04 13:15:00,11.55,11.56,11.55,11.56,61682.0,11.55,11.56,11.55,11.56,61682.0
2024-06-04 13:20:00,11.56,11.57,11.54,11.56,634839.0,11.56,11.57,11.54,11.56,634839.0
2024-06-04 13:25:00,11.55,11.58,11.55,11.57,251101.0,11.55,11.58,11.55,11.57,251101.0
2024-06-04 13:30:00,11.57,11.58,11.56,11.58,208888.0,11.57,11.58,11.56,11.58,208888.0
2024-06-04 13:35:00,11.57,11.58,11.56,11.57,108706.0,11.57,11.58,11.56,11.57,108706.0
2024-06-04 13:40:00,11.57,11.57,11.55,11.57,140108.0,11.57,11.57,11.55,11.57,140108.0
2024-06-04 13:45:00,11.57,11.57,11.55,11.55,284833.0,11.57,11.57,11.55,11.55,284833.0
2024-06-04 13:50:00,11.55,11.57,11.51,11.51,545070.0,11.55,11.57,11.51,11.51,545070.0
2024-06-04 13:55:00,11.52,11.53,11.51,11.53,241960.0,11.52,11.53,11.51,11.53,241960.0
2024-06-04 14:00:00,11.53,11.53,11.5,11.52,332734.0,11.53,11.53,11.5,11.52,332734.0
2024-06-04 14:05:00,11.51,11.54,11.5,11.54,287090.0,11.51,11.54,11.5,11.54,287090.0
2024-06-04 14:10:00,11.53,11.56,11.53,11.54,405347.0,11.53,11.56,11.53,11.54,405347.0
2024-06-04 14:15:00,11.54,11.57,11.54,11.56,250967.0,11.54,11.57,11.54,11.56,250967.0
2024-06-04 14:20:00,11.56,11.57,11.55,11.56,243352.0,11.56,11.57,11.55,11.56,243352.0
2024-06-04 14:25:00,11.56,11.57,11.55,11.55,156022.0,11.56,11.57,11.55,11.55,156022.0
2024-06-04 14:30:00,11.55,11.57,11.55,11.57,215447.0,11.55,11.57,11.55,11.57,215447.0
2024-06-04 14:35:00,11.57,11.58,11.56,11.57,330920.0,11.57,11.58,11.56,11.57,330920.0
2024-06-04 14:40:00,11.57,11.57,11.56,11.57,163023.0,11.57,11.57,11.56,11.57,163023.0
2024-06-04 14:45:00,11.57,11.57,11.55,11.57,212366.0,11.57,11.57,11.55,11.57,212366.0
2024-06-04 14:50:00,11.56,11.57,11.54,11.55,200598.0,11.56,11.57,11.54,11.55,200598.0
2024-06-04 14:55:00,11.55,11.58,11.54,11.56,632658.0,11.55,11.58,11.54,11.56,632658.0
2024-06-04 15:00:00,11.56,11.57,11.53,11.54,409992.0,11.56,11.57,11.53,11.54,409992.0
2024-06-04 15:05:00,11.53,11.55,11.53,11.53,167413.0,11.53,11.55,11.53,11.53,167413.0
2024-06-04 15:10:00,11.53,11.54,11.51,11.52,390272.0,11.53,11.54,11.51,11.52,390272.0
2024-06-04 15:15:00,11.52,11.54,11.51,11.53,244695.0,11.52,11.54,11.51,11.53,244695.0
2024-06-04 15:20:00,11.53,11.55,11.51,11.54,536247.0,11.53,11.55,11.51,11.54,536247.0
2024-06-04 15:25:00,11.54,11.56,11.54,11.55,363783.0,11.54,11.56,11.54,11.55,363783.0
2024-06-04 15:30:00,11.55,11.56,11.52,11.54,435147.0,11.55,11.56,11.52,11.54,435147.0
2024-06-04 15:35:00,11.53,11.55,11.51,11.55,819531.0,11.53,11.55,11.51,11.55,819531.0
2024-06-04 15:40:00,11.54,11.55,11.52,11.53,640613.0,11.54,11.55,11.52,11.53,640613.0
2024-06-04 15:45:00,11.53,11.53,11.49,11.49,1252856.0,11.53,11.53,11.49,11.49,1252856.0
2024-06-04 15:50:00,11.49,11.51,11.48,11.5,1424803.0,11.49,11.51,11.48,11.5,1424803.0
2024-06-04 15:55:00,11.5,11.51,11.48,11.51,2004097.0,11.5,11.51,11.48,11.51,2004097.0
2024-06-05 09:30:00,11.51,11.53,11.46,11.49,1066711.0,11.51,11.53,11.46,11.49,1066711.0
2024-06-05 09:35:00,11.5,11.52,11.45,11.51,842569.0,11.5,11.52,11.45,11.51,842569.0
2024-06-05 09:40:00,11.51,11.54,11.5,11.53,535461.0,11.51,11.54,11.5,11.53,535461.0
2024-06-05 09:45:00,11.53,11.55,11.49,11.5,623963.0,11.53,11.55,11.49,11.5,623963.0
2024-06-05 09:50:00,11.5,11.51,11.45,11.46,585393.0,11.5,11.51,11.45,11.46,585393.0
2024-06-05 09:55:00,11.46,11.49,11.46,11.48,447803.0,11.46,11.49,11.46,11.48,447803.0
2024-06-05 10:00:00,11.48,11.53,11.46,11.53,675076.0,11.48,11.53,11.46,11.53,675076.0
2024-06-05 10:05:00,11.53,11.53,11.49,11.5,581693.0,11.53,11.53,11.49,11.5,581693.0
2024-06-05 10:10:00,11.5,11.57,11.47,11.54,797340.0,11.5,11.57,11.47,11.54,797340.0
2024-06-05 10:15:00,11.54,11.56,11.51,11.53,360014.0,11.54,11.56,11.51,11.53,360014.0
2024-06-05 10:20:00,11.53,11.55,11.52,11.55,260213.0,11.53,11.55,11.52,11.55,260213.0
2024-06-05 10:25:00,11.54,11.56,11.54,11.54,391230.0,11.54,11.56,11.54,11.54,391230.0
2024-06-05 10:30:00,11.54,11.57,11.53,11.54,340351.0,11.54,11.57,11.53,11.54,340351.0
2024-06-05 10:35:00,11.54,11.56,11.53,11.54,221174.0,11.54,11.56,11.53,11.54,221174.0
2024-06-05 10:40:00,11.54,11.56,11.52,11.53,240445.0,11.54,11.56,11.52,11.53,240445.0
2024-06-05 10:45:00,11.52,11.53,11.49,11.51,420111.0,11.52,11.53,11.49,11.51,420111.0
2024-06-05 10:50:00,11.51,11.51,11.49,11.5,256738.0,11.51,11.51,11.49,11.5,256738.0
2024-06-05 10:55:00,11.5,11.52,11.49,11.51,347475.0,11.5,11.52,11.49,11.51,347475.0
2024-06-05 11:00:00,11.51,11.55,11.51,11.54,337544.0,11.51,11.55,11.51,11.54,337544.0
2024-06-05 11:05:00,11.55,11.58,11.54,11.55,644917.0,11.55,11.58,11.54,11.55,644917.0
2024-06-05 11:10:00,11.55,11.6,11.55,11.6,855406.0,11.55,11.6,11.55,11.6,855406.0
2024-06-05 11:15:00,11.6,11.61,11.58,11.58,424599.0,11.6,11.61,11.58,11.58,424599.0
2024-06-05 11:20:00,11.59,11.68,11.58,11.66,1514016.0,11.59,11.68,11.58,11.66,1514016.0
2024-06-05 11:25:00,11.66,11.67,11.63,11.63,855924.0,11.66,11.67,11.63,11.63,855924.0
2024-06-05 11:30:00,11.63,11.65,11.61,11.62,478646.0,11.63,11.65,11.61,11.62,478646.0
2024-06-05 11:35:00,11.62,11.63,11.61,11.63,376532.0,11.62,11.63,11.61,11.63,376532.0
2024-06-05 11:40:00,11.63,11.63,11.6,11.61,201958.0,11.63,11.63,11.6,11.61,201958.0
2024-06-05 11:45:00,11.61,11.61,11.57,11.58,381006.0,11.61,11.61,11.57,11.58,381006.0
2024-06-05 11:50:00,11.58,11.58,11.55,11.58,293605.0,11.58,11.58,11.55,11.58,293605.0
2024-06-05 11:55:00,11.58,11.61,11.57,11.6,370846.0,11.58,11.61,11.57,11.6,370846.0
2024-06-05 12:00:00,11.6,11.61,11.59,11.61,143222.0,11.6,11.61,11.59,11.61,143222.0
2024-06-05 12:05:00,11.61,11.61,11.59,11.6,107668.0,11.61,11.61,11.59,11.6,107668.0
2024-06-05 12:10:00,11.6,11.6,11.59,11.6,86988.0,11.6,11.6,11.59,11.6,86988.0
2024-06-05 12:15:00,11.59,11.61,11.57,11.59,419013.0,11.59,11.61,11.57,11.59,419013.0
2024-06-05 12:20:00,11.58,11.6,11.58,11.59,212016.0,11.58,11.6,11.58,11.59,212016.0
2024-06-05 12:25:00,11.59,11.6,11.58,11.59,137863.0,11.59,11.6,11.58,11.59,137863.0
2024-06-05 12:30:00,11.59,11.6,11.58,11.59,79072.0,11.59,11.6,11.58,11.59,79072.0
2024-06-05 12:35:00,11.6,11.61,11.59,11.61,106434.0,11.6,11.61,11.59,11.61,106434.0
2024-06-05 12:40:00,11.61,11.62,11.6,11.61,178479.0,11.61,11.62,11.6,11.61,178479.0
2024-06-05 12:45:00,11.61,11.61,11.59,11.61,177776.0,11.61,11.61,11.59,11.61,177776.0
2024-06-05 12:50:00,11.61,11.62,11.6,11.61,177407.0,11.61,11.62,11.6,11.61,177407.0
2024-06-05 12:55:00,11.6,11.61,11.6,11.6,35006.0,11.6,11.61,11.6,11.6,35006.0
2024-06-05 13:00:00,11.6,11.61,11.57,11.58,199835.0,11.6,11.61,11.57,11.58,199835.0
2024-06-05 13:05:00,11.57,11.58,11.55,11.55,196231.0,11.57,11.58,11.55,11.55,196231.0
2024-06-05 13:10:00,11.55,11.57,11.55,11.55,167113.0,11.55,11.57,11.55,11.55,167113.0
2024-06-05 13:15:00,11.56,11.58,11.55,11.57,242526.0,11.56,11.58,11.55,11.57,242526.0
2024-06-05 13:20:00,11.56,11.57,11.55,11.57,137243.0,11.56,11.57,11.55,11.57,137243.0
2024-06-05 13:25:00,11.57,11.57,11.55,11.57,169059.0,11.57,11.57,11.55,11.57,169059.0
2024-06-05 13:30:00,11.56,11.57,11.55,11.56,215750.0,11.56,11.57,11.55,11.56,215750.0
2024-06-05 13:35:00,11.56,11.57,11.55,11.55,118214.0,11.56,11.57,11.55,11.55,118214.0
2024-06-05 13:40:00,11.55,11.58,11.55,11.58,178795.0,11.55,11.58,11.55,11.58,178795.0
2024-06-05 13:45:00,11.58,11.58,11.55,11.56,173648.0,11.58,11.58,11.55,11.56,173648.0
2024-06-05 13:50:00,11.57,11.58,11.56,11.58,113945.0,11.57,11.58,11.56,11.58,113945.0
2024-06-05 13:55:00,11.58,11.58,11.56,11.57,210367.0,11.58,11.58,11.56,11.57,210367.0
2024-06-05 14:00:00,11.58,11.58,11.57,11.58,47778.0,11.58,11.58,11.57,11.58,47778.0
2024-06-05 14:05:00,11.58,11.58,11.56,11.57,112010.0,11.58,11.58,11.56,11.57,112010.0
2024-06-05 14:10:00,11.56,11.57,11.56,11.57,63702.0,11.56,11.57,11.56,11.57,63702.0
2024-06-05 14:15:00,11.57,11.58,11.56,11.58,135516.0,11.57,11.58,11.56,11.58,135516.0
2024-06-05 14:20:00,11.57,11.59,11.57,11.58,134427.0,11.57,11.59,11.57,11.58,134427.0
2024-06-05 14:25:00,11.58,11.58,11.56,11.57,170512.0,11.58,11.58,11.56,11.57,170512.0
2024-06-05 14:30:00,11.57,11.59,11.57,11.59,111577.0,11.57,11.59,11.57,11.59,111577.0
2024-06-05 14:35:00,11.59,11.59,11.58,11.59,59446.0,11.59,11.59,11.58,11.59,59446.0
2024-06-05 14:40:00,11.59,11.6,11.58,11.6,191914.0,11.59,11.6,11.58,11.6,191914.0
2024-06-05 14:45:00,11.59,11.6,11.58,11.59,103786.0,11.59,11.6,11.58,11.59,103786.0
2024-06-05 14:50:00,11.59,11.6,11.58,11.6,145280.0,11.59,11.6,11.58,11.6,145280.0
2024-06-05 14:55:00,11.59,11.68,11.58,11.65,875067.0,11.59,11.68,11.58,11.65,875067.0
2024-06-05 15:00:00,11.65,11.68,11.64,11.67,612571.0,11.65,11.68,11.64,11.67,612571.0
2024-06-05 15:05:00,11.67,11.77,11.66,11.75,1532909.0,11.67,11.77,11.66,11.75,1532909.0
2024-06-05 15:10:00,11.74,11.75,11.66,11.66,843081.0,11.74,11.75,11.66,11.66,843081.0
2024-06-05 15:15:00,11.67,11.67,11.65,11.66,313411.0,11.67,11.67,11.65,11.66,313411.0
2024-06-05 15:20:00,11.66,11.68,11.64,11.67,379913.0,11.66,11.68,11.64,11.67,379913.0
2024-06-05 15:25:00,11.68,11.68,11.63,11.65,527094.0,11.68,11.68,11.63,11.65,527094.0
2024-06-05 15:30:00,11.65,11.67,11.65,11.66,274941.0,11.65,11.67,11.65,11.66,274941.0
2024-06-05 15:35:00,11.66,11.68,11.65,11.68,498142.0,11.66,11.68,11.65,11.68,498142.0
2024-06-05 15:40:00,11.68,11.68,11.65,11.67,534773.0,11.68,11.68,11.65,11.67,534773.0
2024-06-05 15:45:00,11.67,11.67,11.63,11.65,672503.0,11.67,11.67,11.63,11.65,672503.0
2024-06-05 15:50:00,11.64,11.66,11.63,11.65,970383.0,11.64,11.66,11.63,11.65,970383.0
2024-06-05 15:55:00,11.64,11.66,11.62,11.62,1673607.0,11.64,11.66,11.62,11.62,1673607.0
2024-06-06 09:30:00,11.58,11.73,11.57,11.66,1041733.0,11.58,11.73,11.57,11.66,1041733.0
2024-06-06 09:35:00,11.66,11.66,11.56,11.61,541205.0,11.66,11.66,11.56,11.61,541205.0
2024-06-06 09:40:00,11.61,11.64,11.59,11.63,478108.0,11.61,11.64,11.59,11.63,478108.0
2024-06-06 09:45:00,11.63,11.67,11.63,11.67,428461.0,11.63,11.67,11.63,11.67,428461.0
2024-06-06 09:50:00,11.67,11.67,11.62,11.66,310319.0,11.67,11.67,11.62,11.66,310319.0
2024-06-06 09:55:00,11.65,11.69,11.65,11.68,373995.0,11.65,11.69,11.65,11.68,373995.0
2024-06-06 10:00:00,11.68,11.68,11.62,11.63,340392.0,11.68,11.68,11.62,11.63,340392.0
2024-06-06 10:05:00,11.63,11.64,11.61,11.62,248958.0,11.63,11.64,11.61,11.62,248958.0
2024-06-06 10:10:00,11.63,11.63,11.59,11.6,193613.0,11.63,11.63,11.59,11.6,193613.0
2024-06-06 10:15:00,11.6,11.62,11.59,11.6,301424.0,11.6,11.62,11.59,11.6,301424.0
2024-06-06 10:20:00,11.61,11.61,11.58,11.59,295216.0,11.61,11.61,11.58,11.59,295216.0
2024-06-06 10:25:00,11.59,11.61,11.56,11.61,532482.0,11.59,11.61,11.56,11.61,532482.0
2024-06-06 10:30:00,11.6,11.61,11.59,11.6,144279.0,11.6,11.61,11.59,11.6,144279.0
2024-06-06 10:35:00,11.61,11.61,11.59,11.6,253227.0,11.61,11.61,11.59,11.6,253227.0
2024-06-06 10:40:00,11.6,11.61,11.58,11.6,432836.0,11.6,11.61,11.58,11.6,432836.0
2024-06-06 10:45:00,11.6,11.61,11.57,11.58,216810.0,11.6,11.61,11.57,11.58,216810.0
2024-06-06 10:50:00,11.58,11.59,11.56,11.59,253389.0,11.58,11.59,11.56,11.59,253389.0
2024-06-06 10:55:00,11.59,11.61,11.57,11.6,373982.0,11.59,11.61,11.57,11.6,373982.0
2024-06-06 11:00:00,11.6,11.61,11.58,11.59,170283.0,11.6,11.61,11.58,11.59,170283.0
2024-06-06 11:05:00,11.59,11.6,11.55,11.55,438879.0,11.59,11.6,11.55,11.55,438879.0
2024-06-06 11:10:00,11.55,11.56,11.51,11.53,1486820.0,11.55,11.56,11.51,11.53,1486820.0
2024-06-06 11:15:00,11.53,11.57,11.52,11.55,299599.0,11.53,11.57,11.52,11.55,299599.0
2024-06-06 11:20:00,11.54,11.55,11.52,11.53,358984.0,11.54,11.55,11.52,11.53,358984.0
2024-06-06 11:25:00,11.53,11.54,11.51,11.52,283889.0,11.53,11.54,11.51,11.52,283889.0
2024-06-06 11:30:00,11.52,11.52,11.5,11.5,424466.0,11.52,11.52,11.5,11.5,424466.0
2024-06-06 11:35:00,11.51,11.53,11.5,11.52,565309.0,11.51,11.53,11.5,11.52,565309.0
2024-06-06 11:40:00,11.53,11.53,11.48,11.5,1802801.0,11.53,11.53,11.48,11.5,1802801.0
2024-06-06 11:45:00,11.49,11.5,11.48,11.49,325102.0,11.49,11.5,11.48,11.49,325102.0
2024-06-06 11:50:00,11.49,11.5,11.48,11.5,279120.0,11.49,11.5,11.48,11.5,279120.0
2024-06-06 11:55:00,11.5,11.5,11.48,11.49,185209.0,11.5,11.5,11.48,11.49,185209.0
2024-06-06 12:00:00,11.49,11.49,11.48,11.48,105904.0,11.49,11.49,11.48,11.48,105904.0
2024-06-06 12:05:00,11.48,11.49,11.46,11.47,520885.0,11.48,11.49,11.46,11.47,520885.0
2024-06-06 12:10:00,11.47,11.47,11.46,11.46,114733.0,11.47,11.47,11.46,11.46,114733.0
2024-06-06 12:15:00,11.46,11.48,11.46,11.48,227417.0,11.46,11.48,11.46,11.48,227417.0
2024-06-06 12:20:00,11.48,11.48,11.46,11.46,216499.0,11.48,11.48,11.46,11.46,216499.0
2024-06-06 12:25:00,11.46,11.48,11.46,11.48,99753.0,11.46,11.48,11.46,11.48,99753.0
2024-06-06 12:30:00,11.48,11.48,11.46,11.46,133372.0,11.48,11.48,11.46,11.46,133372.0
2024-06-06 12:35:00,11.47,11.49,11.46,11.49,413705.0,11.47,11.49,11.46,11.49,413705.0
2024-06-06 12:40:00,11.48,11.49,11.42,11.43,621705.0,11.48,11.49,11.42,11.43,621705.0
2024-06-06 12:45:00,11.43,11.44,11.41,11.42,895181.0,11.43,11.44,11.41,11.42,895181.0
2024-06-06 12:50:00,11.43,11.46,11.42,11.44,495337.0,11.43,11.46,11.42,11.44,495337.0
2024-06-06 12:55:00,11.44,11.46,11.43,11.45,491044.0,11.44,11.46,11.43,11.45,491044.0
2024-06-06 13:00:00,11.45,11.45,11.44,11.44,233678.0,11.45,11.45,11.44,11.44,233678.0
2024-06-06 13:05:00,11.44,11.45,11.41,11.43,568351.0,11.44,11.45,11.41,11.43,568351.0
2024-06-06 13:10:00,11.43,11.44,11.42,11.43,156372.0,11.43,11.44,11.42,11.43,156372.0
2024-06-06 13:15:00,11.42,11.43,11.4,11.41,434258.0,11.42,11.43,11.4,11.41,434258.0
2024-06-06 13:20:00,11.41,11.42,11.41,11.42,202064.0,11.41,11.42,11.41,11.42,202064.0
2024-06-06 13:25:00,11.42,11.43,11.41,11.43,162449.0,11.42,11.43,11.41,11.43,162449.0
2024-06-06 13:30:00,11.43,11.44,11.42,11.44,137457.0,11.43,11.44,11.42,11.44,137457.0
2024-06-06 13:35:00,11.44,11.45,11.43,11.44,217581.0,11.44,11.45,11.43,11.44,217581.0
2024-06-06 13:40:00,11.44,11.45,11.43,11.44,227980.0,11.44,11.45,11.43,11.44,227980.0
2024-06-06 13:45:00,11.43,11.44,11.43,11.43,102893.0,11.43,11.44,11.43,11.43,102893.0
2024-06-06 13:50:00,11.44,11.44,11.42,11.43,308018.0,11.44,11.44,11.42,11.43,308018.0
2024-06-06 13:55:00,11.43,11.43,11.41,11.42,186193.0,11.43,11.43,11.41,11.42,186193.0
2024-06-06 14:00:00,11.42,11.42,11.41,11.41,114171.0,11.42,11.42,11.41,11.41,114171.0
2024-06-06 14:05:00,11.41,11.41,11.37,11.38,1283229.0,11.41,11.41,11.37,11.38,1283229.0
2024-06-06 14:10:00,11.38,11.39,11.37,11.38,357138.0,11.38,11.39,11.37,11.38,357138.0
2024-06-06 14:15:00,11.37,11.38,11.32,11.33,1148916.0,11.37,11.38,11.32,11.33,1148916.0
2024-06-06 14:20:00,11.34,11.34,11.32,11.32,449493.0,11.34,11.34,11.32,11.32,449493.0
2024-06-06 14:25:00,11.33,11.35,11.31,11.34,379732.0,11.33,11.35,11.31,11.34,379732.0
2024-06-06 14:30:00,11.34,11.37,11.33,11.37,396723.0,11.34,11.37,11.33,11.37,396723.0
2024-06-06 14:35:00,11.36,11.37,11.36,11.37,91280.0,11.36,11.37,11.36,11.37,91280.0
2024-06-06 14:40:00,11.37,11.37,11.36,11.37,134471.0,11.37,11.37,11.36,11.37,134471.0
2024-06-06 14:45:00,11.37,11.38,11.35,11.37,305215.0,11.37,11.38,11.35,11.37,305215.0
2024-06-06 14:50:00,11.37,11.38,11.36,11.38,164938.0,11.37,11.38,11.36,11.38,164938.0
2024-06-06 14:55:00,11.38,11.38,11.36,11.36,152097.0,11.38,11.38,11.36,11.36,152097.0
2024-06-06 15:00:00,11.36,11.38,11.36,11.37,188413.0,11.36,11.38,11.36,11.37,188413.0
2024-06-06 15:05:00,11.36,11.37,11.35,11.37,353928.0,11.36,11.37,11.35,11.37,353928.0
2024-06-06 15:10:00,11.36,11.38,11.36,11.37,279930.0,11.36,11.38,11.36,11.37,279930.0
2024-06-06 15:15:00,11.37,11.39,11.36,11.38,256608.0,11.37,11.39,11.36,11.38,256608.0
2024-06-06 15:20:00,11.38,11.4,11.38,11.38,271662.0,11.38,11.4,11.38,11.38,271662.0
2024-06-06 15:25:00,11.38,11.42,11.38,11.41,520782.0,11.38,11.42,11.38,11.41,520782.0
2024-06-06 15:30:00,11.41,11.41,11.39,11.39,261749.0,11.41,11.41,11.39,11.39,261749.0
2024-06-06 15:35:00,11.4,11.41,11.39,11.41,375685.0,11.4,11.41,11.39,11.41,375685.0
2024-06-06 15:40:00,11.41,11.44,11.4,11.44,606640.0,11.41,11.44,11.4,11.44,606640.0
2024-06-06 15:45:00,11.43,11.45,11.42,11.44,617085.0,11.43,11.45,11.42,11.44,617085.0
2024-06-06 15:50:00,11.44,11.46,11.43,11.45,1056099.0,11.44,11.46,11.43,11.45,1056099.0
2024-06-06 15:55:00,11.45,11.45,11.43,11.43,1062974.0,11.45,11.45,11.43,11.43,1062974.0
2024-06-07 09:30:00,11.36,11.46,11.35,11.4,795506.0,11.36,11.46,11.35,11.4,795506.0
2024-06-07 09:35:00,11.41,11.47,11.38,11.44,551369.0,11.41,11.47,11.38,11.44,551369.0
2024-06-07 09:40:00,11.44,11.5,11.42,11.47,554077.0,11.44,11.5,11.42,11.47,554077.0
2024-06-07 09:45:00,11.47,11.48,11.43,11.45,410793.0,11.47,11.48,11.43,11.45,410793.0
2024-06-07 09:50:00,11.45,11.48,11.43,11.45,325217.0,11.45,11.48,11.43,11.45,325217.0
2024-06-07 09:55:00,11.45,11.45,11.4,11.42,307186.0,11.45,11.45,11.4,11.42,307186.0
2024-06-07 10:00:00,11.41,11.44,11.39,11.43,259765.0,11.41,11.44,11.39,11.43,259765.0
2024-06-07 10:05:00,11.44,11.46,11.42,11.46,190983.0,11.44,11.46,11.42,11.46,190983.0
2024-06-07 10:10:00,11.45,11.46,11.44,11.45,223330.0,11.45,11.46,11.44,11.45,223330.0
2024-06-07 10:15:00,11.45,11.47,11.44,11.46,170360.0,11.45,11.47,11.44,11.46,170360.0
2024-06-07 10:20:00,11.46,11.48,11.45,11.48,215693.0,11.46,11.48,11.45,11.48,215693.0
2024-06-07 10:25:00,11.47,11.48,11.46,11.48,246802.0,11.47,11.48,11.46,11.48,246802.0
2024-06-07 10:30:00,11.47,11.5,11.47,11.48,289372.0,11.47,11.5,11.47,11.48,289372.0
2024-06-07 10:35:00,11.48,11.49,11.47,11.49,155195.0,11.48,11.49,11.47,11.49,155195.0
2024-06-07 10:40:00,11.49,11.52,11.48,11.52,454996.0,11.49,11.52,11.48,11.52,454996.0
2024-06-07 10:45:00,11.52,11.52,11.48,11.48,315930.0,11.52,11.52,11.48,11.48,315930.0
2024-06-07 10:50:00,11.48,11.49,11.45,11.46,330716.0,11.48,11.49,11.45,11.46,330716.0
2024-06-07 10:55:00,11.46,11.47,11.44,11.45,315107.0,11.46,11.47,11.44,11.45,315107.0
2024-06-07 11:00:00,11.45,11.47,11.43,11.46,333649.0,11.45,11.47,11.43,11.46,333649.0
2024-06-07 11:05:00,11.45,11.46,11.43,11.45,305312.0,11.45,11.46,11.43,11.45,305312.0
2024-06-07 11:10:00,11.44,11.46,11.44,11.46,135603.0,11.44,11.46,11.44,11.46,135603.0
2024-06-07 11:15:00,11.46,11.46,11.44,11.45,105861.0,11.46,11.46,11.44,11.45,105861.0
2024-06-07 11:20:00,11.44,11.45,11.43,11.44,240702.0,11.44,11.45,11.43,11.44,240702.0
2024-06-07 11:25:00,11.44,11.45,11.43,11.45,133363.0,11.44,11.45,11.43,11.45,133363.0
2024-06-07 11:30:00,11.44,11.45,11.4,11.41,524840.0,11.44,11.45,11.4,11.41,524840.0
2024-06-07 11:35:00,11.41,11.44,11.4,11.44,401673.0,11.41,11.44,11.4,11.44,401673.0
2024-06-07 11:40:00,11.44,11.44,11.43,11.43,182571.0,11.44,11.44,11.43,11.43,182571.0
2024-06-07 11:45:00,11.43,11.44,11.42,11.43,137705.0,11.43,11.44,11.42,11.43,137705.0
2024-06-07 11:50:00,11.43,11.43,11.41,11.42,209665.0,11.43,11.43,11.41,11.42,209665.0
2024-06-07 11:55:00,11.42,11.44,11.42,11.44,166463.0,11.42,11.44,11.42,11.44,166463.0
2024-06-07 12:00:00,11.44,11.47,11.43,11.46,389124.0,11.44,11.47,11.43,11.46,389124.0
2024-06-07 12:05:00,11.46,11.51,11.46,11.5,417800.0,11.46,11.51,11.46,11.5,417800.0
2024-06-07 12:10:00,11.51,11.54,11.5,11.53,606497.0,11.51,11.54,11.5,11.53,606497.0
2024-06-07 12:15:00,11.53,11.57,11.52,11.54,803124.0,11.53,11.57,11.52,11.54,803124.0
2024-06-07 12:20:00,11.53,11.54,11.52,11.52,317988.0,11.53,11.54,11.52,11.52,317988.0
2024-06-07 12:25:00,11.53,11.54,11.5,11.52,284031.0,11.53,11.54,11.5,11.52,284031.0
2024-06-07 12:30:00,11.52,11.52,11.49,11.49,132160.0,11.52,11.52,11.49,11.49,132160.0
2024-06-07 12:35:00,11.49,11.5,11.48,11.49,122603.0,11.49,11.5,11.48,11.49,122603.0
2024-06-07 12:40:00,11.49,11.49,11.47,11.47,243855.0,11.49,11.49,11.47,11.47,243855.0
2024-06-07 12:45:00,11.47,11.48,11.46,11.46,156629.0,11.47,11.48,11.46,11.46,156629.0
2024-06-07 12:50:00,11.46,11.48,11.46,11.47,142206.0,11.46,11.48,11.46,11.47,142206.0
2024-06-07 12:55:00,11.47,11.49,11.47,11.48,106329.0,11.47,11.49,11.47,11.48,106329.0
2024-06-07 13:00:00,11.48,11.49,11.47,11.48,189205.0,11.48,11.49,11.47,11.48,189205.0
2024-06-07 13:05:00,11.49,11.5,11.48,11.5,174468.0,11.49,11.5,11.48,11.5,174468.0
2024-06-07 13:10:00,11.49,11.5,11.48,11.5,174326.0,11.49,11.5,11.48,11.5,174326.0
2024-06-07 13:15:00,11.5,11.52,11.49,11.52,212734.0,11.5,11.52,11.49,11.52,212734.0
2024-06-07 13:20:00,11.51,11.52,11.51,11.51,72672.0,11.51,11.52,11.51,11.51,72672.0
2024-06-07 13:25:00,11.51,11.52,11.49,11.51,262801.0,11.51,11.52,11.49,11.51,262801.0
2024-06-07 13:30:00,11.51,11.51,11.49,11.49,114130.0,11.51,11.51,11.49,11.49,114130.0
2024-06-07 13:35:00,11.49,11.5,11.49,11.5,73562.0,11.49,11.5,11.49,11.5,73562.0
2024-06-07 13:40:00,11.5,11.51,11.49,11.51,112770.0,11.5,11.51,11.49,11.51,112770.0
2024-06-07 13:45:00,11.51,11.51,11.49,11.51,197352.0,11.51,11.51,11.49,11.51,197352.0
2024-06-07 13:50:00,11.5,11.52,11.5,11.51,159007.0,11.5,11.52,11.5,11.51,159007.0
2024-06-07 13:55:00,11.51,11.52,11.49,11.5,160704.0,11.51,11.52,11.49,11.5,160704.0
2024-06-07 14:00:00,11.5,11.5,11.47,11.47,150191.0,11.5,11.5,11.47,11.47,150191.0
2024-06-07 14:05:00,11.47,11.5,11.45,11.5,540155.0,11.47,11.5,11.45,11.5,540155.0
2024-06-07 14:10:00,11.5,11.5,11.47,11.48,128628.0,11.5,11.5,11.47,11.48,128628.0
2024-06-07 14:15:00,11.48,11.5,11.47,11.48,174417.0,11.48,11.5,11.47,11.48,174417.0
2024-06-07 14:20:00,11.49,11.51,11.48,11.5,394284.0,11.49,11.51,11.48,11.5,394284.0
2024-06-07 14:25:00,11.5,11.5,11.49,11.5,76449.0,11.5,11.5,11.49,11.5,76449.0
2024-06-07 14:30:00,11.49,11.51,11.49,11.5,334965.0,11.49,11.51,11.49,11.5,334965.0
2024-06-07 14:35:00,11.5,11.51,11.49,11.5,160681.0,11.5,11.51,11.49,11.5,160681.0
2024-06-07 14:40:00,11.5,11.51,11.49,11.49,200377.0,11.5,11.51,11.49,11.49,200377.0
2024-06-07 14:45:00,11.5,11.51,11.49,11.49,134301.0,11.5,11.51,11.49,11.49,134301.0
2024-06-07 14:50:00,11.5,11.51,11.49,11.5,161700.0,11.5,11.51,11.49,11.5,161700.0
2024-06-07 14:55:00,11.5,11.5,11.48,11.48,166498.0,11.5,11.5,11.48,11.48,166498.0
2024-06-07 15:00:00,11.49,11.5,11.48,11.5,223987.0,11.49,11.5,11.48,11.5,223987.0
2024-06-07 15:05:00,11.5,11.5,11.48,11.49,113732.0,11.5,11.5,11.48,11.49,113732.0
2024-06-07 15:10:00,11.48,11.49,11.47,11.49,168165.0,11.48,11.49,11.47,11.49,168165.0
2024-06-07 15:15:00,11.49,11.5,11.49,11.49,149798.0,11.49,11.5,11.49,11.49,149798.0
2024-06-07 15:20:00,11.49,11.5,11.48,11.5,351279.0,11.49,11.5,11.48,11.5,351279.0
2024-06-07 15:25:00,11.49,11.51,11.49,11.51,126519.0,11.49,11.51,11.49,11.51,126519.0
2024-06-07 15:30:00,11.5,11.51,11.49,11.51,363695.0,11.5,11.51,11.49,11.51,363695.0
2024-06-07 15:35:00,11.51,11.51,11.49,11.49,193198.0,11.51,11.51,11.49,11.49,193198.0
2024-06-07 15:40:00,11.5,11.5,11.49,11.5,92052.0,11.5,11.5,11.49,11.5,92052.0
2024-06-07 15:45:00,11.5,11.5,11.49,11.49,344463.0,11.5,11.5,11.49,11.49,344463.0
2024-06-07 15:50:00,11.5,11.52,11.49,11.51,773840.0,11.5,11.52,11.49,11.51,773840.0
2024-06-07 15:55:00,11.51,11.53,11.48,11.49,1944504.0,11.51,11.53,11.48,11.49,1944504.0
2024-06-10 09:30:00,11.43,11.48,11.37,11.39,1427436.0,11.43,11.48,11.37,11.39,1427436.0
2024-06-10 09:35:00,11.39,11.46,11.38,11.46,512820.0,11.39,11.46,11.38,11.46,512820.0
2024-06-10 09:40:00,11.46,11.46,11.41,11.45,357930.0,11.46,11.46,11.41,11.45,357930.0
2024-06-10 09:45:00,11.46,11.51,11.45,11.49,503812.0,11.46,11.51,11.45,11.49,503812.0
2024-06-10 09:50:00,11.5,11.54,11.49,11.51,374795.0,11.5,11.54,11.49,11.51,374795.0
2024-06-10 09:55:00,11.5,11.55,11.5,11.54,396059.0,11.5,11.55,11.5,11.54,396059.0
2024-06-10 10:00:00,11.54,11.55,11.52,11.53,279981.0,11.54,11.55,11.52,11.53,279981.0
2024-06-10 10:05:00,11.54,11.57,11.52,11.55,497526.0,11.54,11.57,11.52,11.55,497526.0
2024-06-10 10:10:00,11.55,11.57,11.54,11.56,351884.0,11.55,11.57,11.54,11.56,351884.0
2024-06-10 10:15:00,11.57,11.57,11.53,11.53,284897.0,11.57,11.57,11.53,11.53,284897.0
2024-06-10 10:20:00,11.54,11.54,11.51,11.53,289098.0,11.54,11.54,11.51,11.53,289098.0
2024-06-10 10:25:00,11.53,11.54,11.51,11.52,361490.0,11.53,11.54,11.51,11.52,361490.0
2024-06-10 10:30:00,11.52,11.55,11.51,11.54,321955.0,11.52,11.55,11.51,11.54,321955.0
2024-06-10 10:35:00,11.54,11.55,11.53,11.53,376709.0,11.54,11.55,11.53,11.53,376709.0
2024-06-10 10:40:00,11.53,11.55,11.52,11.53,255152.0,11.53,11.55,11.52,11.53,255152.0
2024-06-10 10:45:00,11.52,11.53,11.5,11.51,131593.0,11.52,11.53,11.5,11.51,131593.0
2024-06-10 10:50:00,11.5,11.52,11.5,11.51,239494.0,11.5,11.52,11.5,11.51,239494.0
2024-06-10 10:55:00,11.5,11.52,11.49,11.52,340636.0,11.5,11.52,11.49,11.52,340636.0
2024-06-10 11:00:00,11.52,11.54,11.51,11.54,188830.0,11.52,11.54,11.51,11.54,188830.0
2024-06-10 11:05:00,11.54,11.55,11.52,11.53,129786.0,11.54,11.55,11.52,11.53,129786.0
2024-06-10 11:10:00,11.52,11.54,11.51,11.51,241322.0,11.52,11.54,11.51,11.51,241322.0
2024-06-10 11:15:00,11.51,11.52,11.49,11.51,310248.0,11.51,11.52,11.49,11.51,310248.0
2024-06-10 11:20:00,11.51,11.52,11.5,11.5,178948.0,11.51,11.52,11.5,11.5,178948.0
2024-06-10 11:25:00,11.51,11.51,11.48,11.49,186125.0,11.51,11.51,11.48,11.49,186125.0
2024-06-10 11:30:00,11.49,11.5,11.46,11.48,298243.0,11.49,11.5,11.46,11.48,298243.0
2024-06-10 11:35:00,11.48,11.48,11.46,11.47,160892.0,11.48,11.48,11.46,11.47,160892.0
2024-06-10 11:40:00,11.46,11.47,11.45,11.45,308288.0,11.46,11.47,11.45,11.45,308288.0
2024-06-10 11:45:00,11.45,11.47,11.43,11.47,298288.0,11.45,11.47,11.43,11.47,298288.0
2024-06-10 11:50:00,11.46,11.48,11.46,11.47,98432.0,11.46,11.48,11.46,11.47,98432.0
2024-06-10 11:55:00,11.47,11.49,11.47,11.49,155093.0,11.47,11.49,11.47,11.49,155093.0
2024-06-10 12:00:00,11.49,11.49,11.48,11.49,91070.0,11.49,11.49,11.48,11.49,91070.0
2024-06-10 12:05:00,11.49,11.49,11.48,11.49,54909.0,11.49,11.49,11.48,11.49,54909.0
2024-06-10 12:10:00,11.49,11.49,11.47,11.48,127993.0,11.49,11.49,11.47,11.48,127993.0
2024-06-10 12:15:00,11.48,11.49,11.47,11.47,230361.0,11.48,11.49,11.47,11.47,230361.0
2024-06-10 12:20:00,11.48,11.49,11.47,11.49,68593.0,11.48,11.49,11.47,11.49,68593.0
2024-06-10 12:25:00,11.48,11.49,11.47,11.48,106680.0,11.48,11.49,11.47,11.48,106680.0
2024-06-10 12:30:00,11.48,11.49,11.47,11.48,192157.0,11.48,11.49,11.47,11.48,192157.0
2024-06-10 12:35:00,11.48,11.48,11.46,11.46,74790.0,11.48,11.48,11.46,11.46,74790.0
2024-06-10 12:40:00,11.46,11.47,11.46,11.47,34689.0,11.46,11.47,11.46,11.47,34689.0
2024-06-10 12:45:00,11.46,11.47,11.45,11.46,152597.0,11.46,11.47,11.45,11.46,152597.0
2024-06-10 12:50:00,11.46,11.48,11.45,11.48,228932.0,11.46,11.48,11.45,11.48,228932.0
2024-06-10 12:55:00,11.48,11.49,11.47,11.49,109430.0,11.48,11.49,11.47,11.49,109430.0
2024-06-10 13:00:00,11.49,11.49,11.46,11.48,114447.0,11.49,11.49,11.46,11.48,114447.0
2024-06-10 13:05:00,11.48,11.5,11.47,11.5,238016.0,11.48,11.5,11.47,11.5,238016.0
2024-06-10 13:10:00,11.5,11.5,11.49,11.5,105632.0,11.5,11.5,11.49,11.5,105632.0
2024-06-10 13:15:00,11.5,11.51,11.49,11.5,74184.0,11.5,11.51,11.49,11.5,74184.0
2024-06-10 13:20:00,11.51,11.51,11.5,11.51,67411.0,11.51,11.51,11.5,11.51,67411.0
2024-06-10 13:25:00,11.5,11.52,11.5,11.5,123979.0,11.5,11.52,11.5,11.5,123979.0
2024-06-10 13:30:00,11.51,11.51,11.5,11.5,76856.0,11.51,11.51,11.5,11.5,76856.0
2024-06-10 13:35:00,11.51,11.51,11.49,11.51,132417.0,11.51,11.51,11.49,11.51,132417.0
2024-06-10 13:40:00,11.5,11.53,11.5,11.52,101889.0,11.5,11.53,11.5,11.52,101889.0
2024-06-10 13:45:00,11.53,11.54,11.52,11.54,160983.0,11.53,11.54,11.52,11.54,160983.0
2024-06-10 13:50:00,11.53,11.54,11.52,11.53,133891.0,11.53,11.54,11.52,11.53,133891.0
2024-06-10 13:55:00,11.53,11.53,11.5,11.51,174202.0,11.53,11.53,11.5,11.51,174202.0
2024-06-10 14:00:00,11.5,11.51,11.49,11.5,188370.0,11.5,11.51,11.49,11.5,188370.0
2024-06-10 14:05:00,11.5,11.51,11.49,11.5,156688.0,11.5,11.51,11.49,11.5,156688.0
2024-06-10 14:10:00,11.5,11.5,11.48,11.5,122000.0,11.5,11.5,11.48,11.5,122000.0
2024-06-10 14:15:00,11.5,11.5,11.49,11.49,35091.0,11.5,11.5,11.49,11.49,35091.0
2024-06-10 14:20:00,11.49,11.51,11.48,11.5,244175.0,11.49,11.51,11.48,11.5,244175.0
2024-06-10 14:25:00,11.51,11.51,11.48,11.49,241219.0,11.51,11.51,11.48,11.49,241219.0
2024-06-10 14:30:00,11.49,11.51,11.48,11.51,233480.0,11.49,11.51,11.48,11.51,233480.0
2024-06-10 14:35:00,11.51,11.51,11.49,11.5,135500.0,11.51,11.51,11.49,11.5,135500.0
2024-06-10 14:40:00,11.49,11.51,11.48,11.5,370751.0,11.49,11.51,11.48,11.5,370751.0
2024-06-10 14:45:00,11.5,11.51,11.49,11.5,258574.0,11.5,11.51,11.49,11.5,258574.0
2024-06-10 14:50:00,11.5,11.51,11.49,11.5,110240.0,11.5,11.51,11.49,11.5,110240.0
2024-06-10 14:55:00,11.49,11.51,11.49,11.51,204889.0,11.49,11.51,11.49,11.51,204889.0
2024-06-10 15:00:00,11.51,11.52,11.49,11.5,320103.0,11.51,11.52,11.49,11.5,320103.0
2024-06-10 15:05:00,11.51,11.51,11.5,11.5,74682.0,11.51,11.51,11.5,11.5,74682.0
2024-06-10 15:10:00,11.5,11.51,11.49,11.5,289275.0,11.5,11.51,11.49,11.5,289275.0
2024-06-10 15:15:00,11.51,11.52,11.5,11.51,154847.0,11.51,11.52,11.5,11.51,154847.0
2024-06-10 15:20:00,11.5,11.51,11.49,11.51,196499.0,11.5,11.51,11.49,11.51,196499.0
2024-06-10 15:25:00,11.5,11.52,11.5,11.51,203608.0,11.5,11.52,11.5,11.51,203608.0
2024-06-10 15:30:00,11.51,11.51,11.49,11.49,215561.0,11.51,11.51,11.49,11.49,215561.0
2024-06-10 15:35:00,11.49,11.5,11.46,11.47,339041.0,11.49,11.5,11.46,11.47,339041.0
2024-06-10 15:40:00,11.48,11.49,11.47,11.48,176474.0,11.48,11.49,11.47,11.48,176474.0
2024-06-10 15:45:00,11.48,11.49,11.47,11.48,333063.0,11.48,11.49,11.47,11.48,333063.0
2024-06-10 15:50:00,11.48,11.51,11.47,11.5,852654.0,11.48,11.51,11.47,11.5,852654.0
2024-06-10 15:55:00,11.5,11.51,11.48,11.49,775759.0,11.5,11.51,11.48,11.49,775759.0
2024-06-11 09:30:00,11.41,11.45,11.41,11.44,361877.0,11.41,11.45,11.41,11.44,361877.0
2024-06-11 09:35:00,11.45,11.45,11.4,11.41,307905.0,11.45,11.45,11.4,11.41,307905.0
2024-06-11 09:40:00,11.42,11.42,11.38,11.4,260832.0,11.42,11.42,11.38,11.4,260832.0
2024-06-11 09:45:00,11.39,11.4,11.35,11.37,302605.0,11.39,11.4,11.35,11.37,302605.0
2024-06-11 09:50:00,11.36,11.39,11.36,11.38,292265.0,11.36,11.39,11.36,11.38,292265.0
2024-06-11 09:55:00,11.38,11.4,11.37,11.38,133580.0,11.38,11.4,11.37,11.38,133580.0
2024-06-11 10:00:00,11.38,11.38,11.33,11.37,677730.0,11.38,11.38,11.33,11.37,677730.0
2024-06-11 10:05:00,11.37,11.4,11.36,11.38,229057.0,11.37,11.4,11.36,11.38,229057.0
2024-06-11 10:10:00,11.38,11.41,11.38,11.4,171551.0,11.38,11.41,11.38,11.4,171551.0
2024-06-11 10:15:00,11.4,11.4,11.38,11.38,142339.0,11.4,11.4,11.38,11.38,142339.0
2024-06-11 10:20:00,11.39,11.39,11.36,11.37,186153.0,11.39,11.39,11.36,11.37,186153.0
2024-06-11 10:25:00,11.37,11.37,11.36,11.37,88038.0,11.37,11.37,11.36,11.37,88038.0
2024-06-11 10:30:00,11.37,11.37,11.35,11.37,249557.0,11.37,11.37,11.35,11.37,249557.0
2024-06-11 10:35:00,11.37,11.37,11.35,11.36,230469.0,11.37,11.37,11.35,11.36,230469.0
2024-06-11 10:40:00,11.36,11.37,11.35,11.36,154743.0,11.36,11.37,11.35,11.36,154743.0
2024-06-11 10:45:00,11.37,11.37,11.35,11.37,177291.0,11.37,11.37,11.35,11.37,177291.0
2024-06-11 10:50:00,11.37,11.38,11.36,11.37,158330.0,11.37,11.38,11.36,11.37,158330.0
2024-06-11 10:55:00,11.38,11.38,11.35,11.36,187555.0,11.38,11.38,11.35,11.36,187555.0
2024-06-11 11:00:00,11.36,11.36,11.35,11.36,129111.0,11.36,11.36,11.35,11.36,129111.0
2024-06-11 11:05:00,11.36,11.36,11.35,11.35,159293.0,11.36,11.36,11.35,11.35,159293.0
2024-06-11 11:10:00,11.36,11.36,11.34,11.35,587511.0,11.36,11.36,11.34,11.35,587511.0
2024-06-11 11:15:00,11.35,11.36,11.33,11.34,659653.0,11.35,11.36,11.33,11.34,659653.0
2024-06-11 11:20:00,11.33,11.34,11.33,11.34,144369.0,11.33,11.34,11.33,11.34,144369.0
2024-06-11 11:25:00,11.33,11.34,11.32,11.33,312230.0,11.33,11.34,11.32,11.33,312230.0
2024-06-11 11:30:00,11.33,11.34,11.32,11.34,206452.0,11.33,11.34,11.32,11.34,206452.0
2024-06-11 11:35:00,11.34,11.34,11.31,11.33,480236.0,11.34,11.34,11.31,11.33,480236.0
2024-06-11 11:40:00,11.34,11.34,11.32,11.34,279042.0,11.34,11.34,11.32,11.34,279042.0
2024-06-11 11:45:00,11.33,11.34,11.32,11.33,182474.0,11.33,11.34,11.32,11.33,182474.0
2024-06-11 11:50:00,11.33,11.34,11.32,11.33,194691.0,11.33,11.34,11.32,11.33,194691.0
2024-06-11 11:55:00,11.34,11.34,11.33,11.34,53236.0,11.34,11.34,11.33,11.34,53236.0
2024-06-11 12:00:00,11.33,11.35,11.33,11.35,125816.0,11.33,11.35,11.33,11.35,125816.0
2024-06-11 12:05:00,11.34,11.35,11.33,11.35,211634.0,11.34,11.35,11.33,11.35,211634.0
2024-06-11 12:10:00,11.34,11.35,11.33,11.34,126307.0,11.34,11.35,11.33,11.34,126307.0
2024-06-11 12:15:00,11.34,11.34,11.32,11.33,167745.0,11.34,11.34,11.32,11.33,167745.0
2024-06-11 12:20:00,11.33,11.33,11.32,11.33,123966.0,11.33,11.33,11.32,11.33,123966.0
2024-06-11 12:25:00,11.33,11.33,11.32,11.33,212018.0,11.33,11.33,11.32,11.33,212018.0
2024-06-11 12:30:00,11.33,11.34,11.32,11.34,120557.0,11.33,11.34,11.32,11.34,120557.0
2024-06-11 12:35:00,11.34,11.35,11.31,11.33,655307.0,11.34,11.35,11.31,11.33,655307.0
2024-06-11 12:40:00,11.33,11.33,11.32,11.32,48122.0,11.33,11.33,11.32,11.32,48122.0
2024-06-11 12:45:00,11.33,11.33,11.31,11.32,137492.0,11.33,11.33,11.31,11.32,137492.0
2024-06-11 12:50:00,11.32,11.32,11.31,11.32,65162.0,11.32,11.32,11.31,11.32,65162.0
2024-06-11 12:55:00,11.31,11.32,11.31,11.32,118602.0,11.31,11.32,11.31,11.32,118602.0
2024-06-11 13:00:00,11.32,11.33,11.31,11.32,214975.0,11.32,11.33,11.31,11.32,214975.0
2024-06-11 13:05:00,11.32,11.33,11.31,11.33,193397.0,11.32,11.33,11.31,11.33,193397.0
2024-06-11 13:10:00,11.33,11.33,11.32,11.33,55155.0,11.33,11.33,11.32,11.33,55155.0
2024-06-11 13:15:00,11.33,11.33,11.31,11.32,170127.0,11.33,11.33,11.31,11.32,170127.0
2024-06-11 13:20:00,11.32,11.33,11.31,11.32,501364.0,11.32,11.33,11.31,11.32,501364.0
2024-06-11 13:25:00,11.31,11.33,11.31,11.33,91399.0,11.31,11.33,11.31,11.33,91399.0
2024-06-11 13:30:00,11.33,11.33,11.32,11.33,89781.0,11.33,11.33,11.32,11.33,89781.0
2024-06-11 13:35:00,11.32,11.33,11.32,11.33,140733.0,11.32,11.33,11.32,11.33,140733.0
2024-06-11 13:40:00,11.33,11.33,11.32,11.32,87158.0,11.33,11.33,11.32,11.32,87158.0
2024-06-11 13:45:00,11.32,11.33,11.32,11.32,86845.0,11.32,11.33,11.32,11.32,86845.0
2024-06-11 13:50:00,11.33,11.33,11.32,11.33,85742.0,11.33,11.33,11.32,11.33,85742.0
2024-06-11 13:55:00,11.33,11.33,11.32,11.33,83977.0,11.33,11.33,11.32,11.33,83977.0
2024-06-11 14:00:00,11.33,11.33,11.32,11.33,54360.0,11.33,11.33,11.32,11.33,54360.0
2024-06-11 14:05:00,11.33,11.33,11.31,11.32,126541.0,11.33,11.33,11.31,11.32,126541.0
2024-06-11 14:10:00,11.32,11.32,11.31,11.32,189609.0,11.32,11.32,11.31,11.32,189609.0
2024-06-11 14:15:00,11.32,11.33,11.31,11.33,305104.0,11.32,11.33,11.31,11.33,305104.0
2024-06-11 14:20:00,11.33,11.33,11.32,11.32,58934.0,11.33,11.33,11.32,11.32,58934.0
2024-06-11 14:25:00,11.32,11.33,11.31,11.33,203524.0,11.32,11.33,11.31,11.33,203524.0
2024-06-11 14:30:00,11.33,11.33,11.31,11.33,239060.0,11.33,11.33,11.31,11.33,239060.0
2024-06-11 14:35:00,11.32,11.33,11.32,11.32,93745.0,11.32,11.33,11.32,11.32,93745.0
2024-06-11 14:40:00,11.33,11.33,11.31,11.32,135041.0,11.33,11.33,11.31,11.32,135041.0
2024-06-11 14:45:00,11.31,11.34,11.31,11.33,512868.0,11.31,11.34,11.31,11.33,512868.0
2024-06-11 14:50:00,11.33,11.33,11.31,11.33,185444.0,11.33,11.33,11.31,11.33,185444.0
2024-06-11 14:55:00,11.33,11.33,11.32,11.32,113116.0,11.33,11.33,11.32,11.32,113116.0
2024-06-11 15:00:00,11.32,11.33,11.32,11.33,142368.0,11.32,11.33,11.32,11.33,142368.0
2024-06-11 15:05:00,11.33,11.33,11.31,11.33,690972.0,11.33,11.33,11.31,11.33,690972.0
2024-06-11 15:10:00,11.33,11.33,11.32,11.33,131400.0,11.33,11.33,11.32,11.33,131400.0
2024-06-11 15:15:00,11.32,11.34,11.32,11.34,277161.0,11.32,11.34,11.32,11.34,277161.0
2024-06-11 15:20:00,11.34,11.34,11.31,11.32,275389.0,11.34,11.34,11.31,11.32,275389.0
2024-06-11 15:25:00,11.33,11.33,11.32,11.33,108267.0,11.33,11.33,11.32,11.33,108267.0
2024-06-11 15:30:00,11.33,11.33,11.31,11.33,329092.0,11.33,11.33,11.31,11.33,329092.0
2024-06-11 15:35:00,11.32,11.33,11.31,11.31,362325.0,11.32,11.33,11.31,11.31,362325.0
2024-06-11 15:40:00,11.32,11.32,11.27,11.28,1228948.0,11.32,11.32,11.27,11.28,1228948.0
2024-06-11 15:45:00,11.28,11.28,11.27,11.27,432535.0,11.28,11.28,11.27,11.27,432535.0
2024-06-11 15:50:00,11.27,11.3,11.26,11.28,1296882.0,11.27,11.3,11.26,11.28,1296882.0
2024-06-11 15:55:00,11.29,11.29,11.27,11.28,1742110.0,11.29,11.29,11.27,11.28,1742110.0
2024-06-12 09:30:00,11.4,11.51,11.39,11.47,1525250.0,11.4,11.51,11.39,11.47,1525250.0
2024-06-12 09:35:00,11.48,11.61,11.47,11.55,1487552.0,11.48,11.61,11.47,11.55,1487552.0
2024-06-12 09:40:00,11.54,11.55,11.47,11.53,733480.0,11.54,11.55,11.47,11.53,733480.0
2024-06-12 09:45:00,11.53,11.57,11.48,11.54,852885.0,11.53,11.57,11.48,11.54,852885.0
2024-06-12 09:50:00,11.54,11.56,11.5,11.52,408091.0,11.54,11.56,11.5,11.52,408091.0
2024-06-12 09:55:00,11.51,11.55,11.51,11.55,537686.0,11.51,11.55,11.51,11.55,537686.0
2024-06-12 10:00:00,11.54,11.6,11.53,11.59,1050144.0,11.54,11.6,11.53,11.59,1050144.0
2024-06-12 10:05:00,11.59,11.63,11.57,11.59,981395.0,11.59,11.63,11.57,11.59,981395.0
2024-06-12 10:10:00,11.59,11.65,11.58,11.63,1217716.0,11.59,11.65,11.58,11.63,1217716.0
2024-06-12 10:15:00,11.63,11.67,11.59,11.6,1123503.0,11.63,11.67,11.59,11.6,1123503.0
2024-06-12 10:20:00,11.61,11.63,11.59,11.62,553226.0,11.61,11.63,11.59,11.62,553226.0
2024-06-12 10:25:00,11.62,11.64,11.61,11.62,379759.0,11.62,11.64,11.61,11.62,379759.0
2024-06-12 10:30:00,11.61,11.66,11.61,11.64,688092.0,11.61,11.66,11.61,11.64,688092.0
2024-06-12 10:35:00,11.64,11.69,11.63,11.67,1383573.0,11.64,11.69,11.63,11.67,1383573.0
2024-06-12 10:40:00,11.67,11.68,11.57,11.59,524060.0,11.67,11.68,11.57,11.59,524060.0
2024-06-12 10:45:00,11.58,11.6,11.57,11.59,335708.0,11.58,11.6,11.57,11.59,335708.0
2024-06-12 10:50:00,11.58,11.6,11.57,11.58,302464.0,11.58,11.6,11.57,11.58,302464.0
2024-06-12 10:55:00,11.57,11.59,11.55,11.55,240134.0,11.57,11.59,11.55,11.55,240134.0
2024-06-12 11:00:00,11.56,11.56,11.55,11.55,176488.0,11.56,11.56,11.55,11.55,176488.0
2024-06-12 11:05:00,11.55,11.57,11.54,11.54,326887.0,11.55,11.57,11.54,11.54,326887.0
2024-06-12 11:10:00,11.54,11.57,11.54,11.56,474569.0,11.54,11.57,11.54,11.56,474569.0
2024-06-12 11:15:00,11.55,11.56,11.52,11.52,386867.0,11.55,11.56,11.52,11.52,386867.0
2024-06-12 11:20:00,11.52,11.53,11.5,11.51,782920.0,11.52,11.53,11.5,11.51,782920.0
2024-06-12 11:25:00,11.51,11.51,11.5,11.51,234245.0,11.51,11.51,11.5,11.51,234245.0
2024-06-12 11:30:00,11.51,11.56,11.5,11.55,661938.0,11.51,11.56,11.5,11.55,661938.0
2024-06-12 11:35:00,11.55,11.55,11.52,11.53,445447.0,11.55,11.55,11.52,11.53,445447.0
2024-06-12 11:40:00,11.52,11.54,11.52,11.53,301872.0,11.52,11.54,11.52,11.53,301872.0
2024-06-12 11:45:00,11.53,11.53,11.48,11.5,543271.0,11.53,11.53,11.48,11.5,543271.0
2024-06-12 11:50:00,11.49,11.5,11.48,11.5,213367.0,11.49,11.5,11.48,11.5,213367.0
2024-06-12 11:55:00,11.5,11.5,11.48,11.5,252525.0,11.5,11.5,11.48,11.5,252525.0
2024-06-12 12:00:00,11.5,11.5,11.48,11.5,166931.0,11.5,11.5,11.48,11.5,166931.0
2024-06-12 12:05:00,11.5,11.5,11.45,11.47,370054.0,11.5,11.5,11.45,11.47,370054.0
2024-06-12 12:10:00,11.47,11.48,11.45,11.47,291218.0,11.47,11.48,11.45,11.47,291218.0
2024-06-12 12:15:00,11.47,11.5,11.46,11.5,251080.0,11.47,11.5,11.46,11.5,251080.0
2024-06-12 12:20:00,11.49,11.5,11.48,11.49,177881.0,11.49,11.5,11.48,11.49,177881.0
2024-06-12 12:25:00,11.49,11.5,11.48,11.5,86619.0,11.49,11.5,11.48,11.5,86619.0
2024-06-12 12:30:00,11.5,11.5,11.48,11.49,84444.0,11.5,11.5,11.48,11.49,84444.0
2024-06-12 12:35:00,11.49,11.5,11.48,11.5,92068.0,11.49,11.5,11.48,11.5,92068.0
2024-06-12 12:40:00,11.5,11.5,11.48,11.5,100373.0,11.5,11.5,11.48,11.5,100373.0
2024-06-12 12:45:00,11.5,11.52,11.49,11.51,380967.0,11.5,11.52,11.49,11.51,380967.0
2024-06-12 12:50:00,11.52,11.52,11.49,11.5,309331.0,11.52,11.52,11.49,11.5,309331.0
2024-06-12 12:55:00,11.5,11.51,11.49,11.51,135274.0,11.5,11.51,11.49,11.51,135274.0
2024-06-12 13:00:00,11.51,11.56,11.5,11.55,710408.0,11.51,11.56,11.5,11.55,710408.0
2024-06-12 13:05:00,11.54,11.55,11.53,11.54,114808.0,11.54,11.55,11.53,11.54,114808.0
2024-06-12 13:10:00,11.54,11.54,11.52,11.54,225228.0,11.54,11.54,11.52,11.54,225228.0
2024-06-12 13:15:00,11.53,11.54,11.51,11.52,130608.0,11.53,11.54,11.51,11.52,130608.0
2024-06-12 13:20:00,11.52,11.53,11.51,11.53,107939.0,11.52,11.53,11.51,11.53,107939.0
2024-06-12 13:25:00,11.53,11.54,11.52,11.53,163633.0,11.53,11.54,11.52,11.53,163633.0
2024-06-12 13:30:00,11.52,11.52,11.5,11.51,190220.0,11.52,11.52,11.5,11.51,190220.0
2024-06-12 13:35:00,11.51,11.53,11.51,11.51,135230.0,11.51,11.53,11.51,11.51,135230.0
2024-06-12 13:40:00,11.51,11.52,11.5,11.51,131282.0,11.51,11.52,11.5,11.51,131282.0
2024-06-12 13:45:00,11.51,11.52,11.5,11.51,138990.0,11.51,11.52,11.5,11.51,138990.0
2024-06-12 13:50:00,11.52,11.52,11.51,11.52,48894.0,11.52,11.52,11.51,11.52,48894.0
2024-06-12 13:55:00,11.52,11.53,11.51,11.52,136210.0,11.52,11.53,11.51,11.52,136210.0
2024-06-12 14:00:00,11.52,11.52,11.45,11.51,560453.0,11.52,11.52,11.45,11.51,560453.0
2024-06-12 14:05:00,11.51,11.53,11.5,11.52,276783.0,11.51,11.53,11.5,11.52,276783.0
2024-06-12 14:10:00,11.52,11.55,11.51,11.54,344685.0,11.52,11.55,11.51,11.54,344685.0
2024-06-12 14:15:00,11.55,11.55,11.51,11.51,279691.0,11.55,11.55,11.51,11.51,279691.0
2024-06-12 14:20:00,11.51,11.54,11.51,11.53,299369.0,11.51,11.54,11.51,11.53,299369.0
2024-06-12 14:25:00,11.54,11.54,11.52,11.53,196649.0,11.54,11.54,11.52,11.53,196649.0
2024-06-12 14:30:00,11.53,11.58,11.5,11.55,854040.0,11.53,11.58,11.5,11.55,854040.0
2024-06-12 14:35:00,11.55,11.6,11.52,11.58,692700.0,11.55,11.6,11.52,11.58,692700.0
2024-06-12 14:40:00,11.58,11.59,11.52,11.56,645998.0,11.58,11.59,11.52,11.56,645998.0
2024-06-12 14:45:00,11.56,11.58,11.53,11.56,378909.0,11.56,11.58,11.53,11.56,378909.0
2024-06-12 14:50:00,11.56,11.58,11.55,11.55,205263.0,11.56,11.58,11.55,11.55,205263.0
2024-06-12 14:55:00,11.55,11.6,11.55,11.57,361740.0,11.55,11.6,11.55,11.57,361740.0
2024-06-12 15:00:00,11.58,11.61,11.57,11.58,511284.0,11.58,11.61,11.57,11.58,511284.0
2024-06-12 15:05:00,11.58,11.59,11.56,11.59,232179.0,11.58,11.59,11.56,11.59,232179.0
2024-06-12 15:10:00,11.59,11.59,11.55,11.55,227495.0,11.59,11.59,11.55,11.55,227495.0
2024-06-12 15:15:00,11.56,11.57,11.54,11.57,198296.0,11.56,11.57,11.54,11.57,198296.0
2024-06-12 15:20:00,11.57,11.57,11.53,11.53,372635.0,11.57,11.57,11.53,11.53,372635.0
2024-06-12 15:25:00,11.54,11.54,11.49,11.51,487173.0,11.54,11.54,11.49,11.51,487173.0
2024-06-12 15:30:00,11.51,11.52,11.49,11.52,513873.0,11.51,11.52,11.49,11.52,513873.0
2024-06-12 15:35:00,11.51,11.52,11.47,11.48,358508.0,11.51,11.52,11.47,11.48,358508.0
2024-06-12 15:40:00,11.47,11.5,11.46,11.49,696013.0,11.47,11.5,11.46,11.49,696013.0
2024-06-12 15:45:00,11.49,11.51,11.48,11.5,559978.0,11.49,11.51,11.48,11.5,559978.0
2024-06-12 15:50:00,11.51,11.55,11.5,11.53,1153032.0,11.51,11.55,11.5,11.53,1153032.0
2024-06-12 15:55:00,11.53,11.53,11.49,11.49,1172321.0,11.53,11.53,11.49,11.49,1172321.0
2024-06-13 09:30:00,11.46,11.47,11.4,11.43,1173921.0,11.46,11.47,11.4,11.43,1173921.0
2024-06-13 09:35:00,11.43,11.44,11.37,11.38,544911.0,11.43,11.44,11.37,11.38,544911.0
2024-06-13 09:40:00,11.38,11.4,11.37,11.38,602681.0,11.38,11.4,11.37,11.38,602681.0
2024-06-13 09:45:00,11.38,11.38,11.35,11.37,905906.0,11.38,11.38,11.35,11.37,905906.0
2024-06-13 09:50:00,11.37,11.4,11.36,11.39,275044.0,11.37,11.4,11.36,11.39,275044.0
2024-06-13 09:55:00,11.38,11.39,11.36,11.37,455308.0,11.38,11.39,11.36,11.37,455308.0
2024-06-13 10:00:00,11.37,11.37,11.35,11.36,232421.0,11.37,11.37,11.35,11.36,232421.0
2024-06-13 10:05:00,11.36,11.37,11.33,11.35,587214.0,11.36,11.37,11.33,11.35,587214.0
2024-06-13 10:10:00,11.35,11.35,11.29,11.29,756690.0,11.35,11.35,11.29,11.29,756690.0
2024-06-13 10:15:00,11.29,11.3,11.28,11.29,618898.0,11.29,11.3,11.28,11.29,618898.0
2024-06-13 10:20:00,11.29,11.29,11.26,11.27,698423.0,11.29,11.29,11.26,11.27,698423.0
2024-06-13 10:25:00,11.27,11.28,11.26,11.27,391172.0,11.27,11.28,11.26,11.27,391172.0
2024-06-13 10:30:00,11.27,11.28,11.23,11.24,1138771.0,11.27,11.28,11.23,11.24,1138771.0
2024-06-13 10:35:00,11.24,11.25,11.22,11.24,620056.0,11.24,11.25,11.22,11.24,620056.0
2024-06-13 10:40:00,11.24,11.25,11.24,11.24,276489.0,11.24,11.25,11.24,11.24,276489.0
2024-06-13 10:45:00,11.25,11.28,11.24,11.25,781450.0,11.25,11.28,11.24,11.25,781450.0
2024-06-13 10:50:00,11.25,11.27,11.23,11.26,485027.0,11.25,11.27,11.23,11.26,485027.0
2024-06-13 10:55:00,11.26,11.28,11.25,11.27,429553.0,11.26,11.28,11.25,11.27,429553.0
2024-06-13 11:00:00,11.26,11.27,11.24,11.24,434808.0,11.26,11.27,11.24,11.24,434808.0
2024-06-13 11:05:00,11.25,11.26,11.23,11.24,1025721.0,11.25,11.26,11.23,11.24,1025721.0
2024-06-13 11:10:00,11.25,11.25,11.24,11.24,216714.0,11.25,11.25,11.24,11.24,216714.0
2024-06-13 11:15:00,11.25,11.28,11.24,11.26,336040.0,11.25,11.28,11.24,11.26,336040.0
2024-06-13 11:20:00,11.25,11.28,11.25,11.28,239242.0,11.25,11.28,11.25,11.28,239242.0
2024-06-13 11:25:00,11.28,11.29,11.27,11.29,317080.0,11.28,11.29,11.27,11.29,317080.0
2024-06-13 11:30:00,11.29,11.3,11.28,11.29,319419.0,11.29,11.3,11.28,11.29,319419.0
2024-06-13 11:35:00,11.29,11.3,11.28,11.28,251060.0,11.29,11.3,11.28,11.28,251060.0
2024-06-13 11:40:00,11.28,11.29,11.28,11.28,190177.0,11.28,11.29,11.28,11.28,190177.0
2024-06-13 11:45:00,11.29,11.3,11.28,11.29,162823.0,11.29,11.3,11.28,11.29,162823.0
2024-06-13 11:50:00,11.28,11.29,11.26,11.27,423708.0,11.28,11.29,11.26,11.27,423708.0
2024-06-13 11:55:00,11.28,11.31,11.27,11.3,181085.0,11.28,11.31,11.27,11.3,181085.0
2024-06-13 12:00:00,11.3,11.31,11.29,11.3,202509.0,11.3,11.31,11.29,11.3,202509.0
2024-06-13 12:05:00,11.3,11.34,11.3,11.34,286461.0,11.3,11.34,11.3,11.34,286461.0
2024-06-13 12:10:00,11.34,11.35,11.33,11.35,269883.0,11.34,11.35,11.33,11.35,269883.0
2024-06-13 12:15:00,11.34,11.35,11.33,11.34,307550.0,11.34,11.35,11.33,11.34,307550.0
2024-06-13 12:20:00,11.33,11.34,11.32,11.34,211221.0,11.33,11.34,11.32,11.34,211221.0
2024-06-13 12:25:00,11.34,11.34,11.33,11.34,72994.0,11.34,11.34,11.33,11.34,72994.0
2024-06-13 12:30:00,11.34,11.36,11.33,11.35,174547.0,11.34,11.36,11.33,11.35,174547.0
2024-06-13 12:35:00,11.36,11.36,11.34,11.35,100518.0,11.36,11.36,11.34,11.35,100518.0
2024-06-13 12:40:00,11.36,11.37,11.35,11.37,204360.0,11.36,11.37,11.35,11.37,204360.0
2024-06-13 12:45:00,11.37,11.37,11.36,11.36,75754.0,11.37,11.37,11.36,11.36,75754.0
2024-06-13 12:50:00,11.37,11.37,11.36,11.37,101542.0,11.37,11.37,11.36,11.37,101542.0
2024-06-13 12:55:00,11.37,11.37,11.33,11.34,256036.0,11.37,11.37,11.33,11.34,256036.0
2024-06-13 13:00:00,11.33,11.34,11.32,11.34,245919.0,11.33,11.34,11.32,11.34,245919.0
2024-06-13 13:05:00,11.34,11.34,11.32,11.32,69117.0,11.34,11.34,11.32,11.32,69117.0
2024-06-13 13:10:00,11.33,11.33,11.31,11.32,203219.0,11.33,11.33,11.31,11.32,203219.0
2024-06-13 13:15:00,11.31,11.34,11.31,11.33,247052.0,11.31,11.34,11.31,11.33,247052.0
2024-06-13 13:20:00,11.33,11.33,11.32,11.33,73926.0,11.33,11.33,11.32,11.33,73926.0
2024-06-13 13:25:00,11.33,11.34,11.31,11.33,186455.0,11.33,11.34,11.31,11.33,186455.0
2024-06-13 13:30:00,11.34,11.34,11.32,11.32,101411.0,11.34,11.34,11.32,11.32,101411.0
2024-06-13 13:35:00,11.33,11.33,11.32,11.33,94251.0,11.33,11.33,11.32,11.33,94251.0
2024-06-13 13:40:00,11.33,11.34,11.32,11.32,133949.0,11.33,11.34,11.32,11.32,133949.0
2024-06-13 13:45:00,11.33,11.33,11.32,11.33,44020.0,11.33,11.33,11.32,11.33,44020.0
2024-06-13 13:50:00,11.32,11.33,11.32,11.32,72122.0,11.32,11.33,11.32,11.32,72122.0
2024-06-13 13:55:00,11.32,11.33,11.31,11.32,73281.0,11.32,11.33,11.31,11.32,73281.0
2024-06-13 14:00:00,11.32,11.32,11.3,11.3,157116.0,11.32,11.32,11.3,11.3,157116.0
2024-06-13 14:05:00,11.3,11.32,11.3,11.32,146983.0,11.3,11.32,11.3,11.32,146983.0
2024-06-13 14:10:00,11.32,11.32,11.31,11.31,75856.0,11.32,11.32,11.31,11.31,75856.0
2024-06-13 14:15:00,11.32,11.32,11.31,11.32,50211.0,11.32,11.32,11.31,11.32,50211.0
2024-06-13 14:20:00,11.32,11.32,11.31,11.32,40771.0,11.32,11.32,11.31,11.32,40771.0
2024-06-13 14:25:00,11.31,11.32,11.31,11.32,77980.0,11.31,11.32,11.31,11.32,77980.0
2024-06-13 14:30:00,11.32,11.33,11.31,11.33,157157.0,11.32,11.33,11.31,11.33,157157.0
2024-06-13 14:35:00,11.33,11.33,11.32,11.33,70413.0,11.33,11.33,11.32,11.33,70413.0
2024-06-13 14:40:00,11.33,11.38,11.32,11.38,824522.0,11.33,11.38,11.32,11.38,824522.0
2024-06-13 14:45:00,11.37,11.4,11.37,11.4,245509.0,11.37,11.4,11.37,11.4,245509.0
2024-06-13 14:50:00,11.4,11.43,11.39,11.43,348558.0,11.4,11.43,11.39,11.43,348558.0
2024-06-13 14:55:00,11.43,11.45,11.42,11.43,411138.0,11.43,11.45,11.42,11.43,411138.0
2024-06-13 15:00:00,11.44,11.45,11.43,11.45,278125.0,11.44,11.45,11.43,11.45,278125.0
2024-06-13 15:05:00,11.45,11.45,11.41,11.42,474505.0,11.45,11.45,11.41,11.42,474505.0
2024-06-13 15:10:00,11.42,11.42,11.4,11.41,209897.0,11.42,11.42,11.4,11.41,209897.0
2024-06-13 15:15:00,11.41,11.41,11.39,11.4,165206.0,11.41,11.41,11.39,11.4,165206.0
2024-06-13 15:20:00,11.4,11.41,11.39,11.41,290460.0,11.4,11.41,11.39,11.41,290460.0
2024-06-13 15:25:00,11.41,11.41,11.39,11.39,447796.0,11.41,11.41,11.39,11.39,447796.0
2024-06-13 15:30:00,11.4,11.41,11.39,11.41,332855.0,11.4,11.41,11.39,11.41,332855.0
2024-06-13 15:35:00,11.41,11.45,11.4,11.44,703759.0,11.41,11.45,11.4,11.44,703759.0
2024-06-13 15:40:00,11.43,11.47,11.42,11.46,771030.0,11.43,11.47,11.42,11.46,771030.0
2024-06-13 15:45:00,11.47,11.47,11.46,11.46,286495.0,11.47,11.47,11.46,11.46,286495.0
2024-06-13 15:50:00,11.46,11.47,11.39,11.42,1383124.0,11.46,11.47,11.39,11.42,1383124.0
2024-06-13 15:55:00,11.42,11.45,11.41,11.45,1168479.0,11.42,11.45,11.41,11.45,1168479.0
2024-06-14 09:30:00,11.32,11.36,11.3,11.32,761613.0,11.32,11.36,11.3,11.32,761613.0
2024-06-14 09:35:00,11.32,11.33,11.28,11.29,492068.0,11.32,11.33,11.28,11.29,492068.0
2024-06-14 09:40:00,11.29,11.31,11.26,11.29,616986.0,11.29,11.31,11.26,11.29,616986.0
2024-06-14 09:45:00,11.28,11.29,11.23,11.25,850896.0,11.28,11.29,11.23,11.25,850896.0
2024-06-14 09:50:00,11.24,11.28,11.23,11.28,567175.0,11.24,11.28,11.23,11.28,567175.0
2024-06-14 09:55:00,11.28,11.28,11.25,11.26,517640.0,11.28,11.28,11.25,11.26,517640.0
2024-06-14 10:00:00,11.25,11.25,11.17,11.17,1397922.0,11.25,11.25,11.17,11.17,1397922.0
2024-06-14 10:05:00,11.18,11.18,11.12,11.16,1611710.0,11.18,11.18,11.12,11.16,1611710.0
2024-06-14 10:10:00,11.15,11.17,11.1,11.12,1037445.0,11.15,11.17,11.1,11.12,1037445.0
2024-06-14 10:15:00,11.11,11.13,11.09,11.12,883988.0,11.11,11.13,11.09,11.12,883988.0
2024-06-14 10:20:00,11.12,11.14,11.1,11.13,785879.0,11.12,11.14,11.1,11.13,785879.0
2024-06-14 10:25:00,11.14,11.16,11.12,11.14,776329.0,11.14,11.16,11.12,11.14,776329.0
2024-06-14 10:30:00,11.15,11.15,11.11,11.12,660961.0,11.15,11.15,11.11,11.12,660961.0
2024-06-14 10:35:00,11.11,11.12,11.1,11.11,586992.0,11.11,11.12,11.1,11.11,586992.0
2024-06-14 10:40:00,11.11,11.15,11.1,11.15,671882.0,11.11,11.15,11.1,11.15,671882.0
2024-06-14 10:45:00,11.14,11.17,11.13,11.16,525000.0,11.14,11.17,11.13,11.16,525000.0
2024-06-14 10:50:00,11.16,11.18,11.15,11.17,555373.0,11.16,11.18,11.15,11.17,555373.0
2024-06-14 10:55:00,11.17,11.18,11.15,11.17,717003.0,11.17,11.18,11.15,11.17,717003.0
2024-06-14 11:00:00,11.17,11.17,11.1,11.11,599028.0,11.17,11.17,11.1,11.11,599028.0
2024-06-14 11:05:00,11.11,11.12,11.1,11.12,453460.0,11.11,11.12,11.1,11.12,453460.0
2024-06-14 11:10:00,11.12,11.14,11.11,11.12,629412.0,11.12,11.14,11.11,11.12,629412.0
2024-06-14 11:15:00,11.12,11.13,11.11,11.13,447048.0,11.12,11.13,11.11,11.13,447048.0
2024-06-14 11:20:00,11.13,11.15,11.12,11.15,570590.0,11.13,11.15,11.12,11.15,570590.0
2024-06-14 11:25:00,11.15,11.16,11.14,11.14,479520.0,11.15,11.16,11.14,11.14,479520.0
2024-06-14 11:30:00,11.15,11.17,11.14,11.14,418190.0,11.15,11.17,11.14,11.14,418190.0
2024-06-14 11:35:00,11.14,11.16,11.14,11.15,307166.0,11.14,11.16,11.14,11.15,307166.0
2024-06-14 11:40:00,11.15,11.17,11.13,11.17,446749.0,11.15,11.17,11.13,11.17,446749.0
2024-06-14 11:45:00,11.17,11.18,11.16,11.16,426440.0,11.17,11.18,11.16,11.16,426440.0
2024-06-14 11:50:00,11.16,11.17,11.14,11.14,378692.0,11.16,11.17,11.14,11.14,378692.0
2024-06-14 11:55:00,11.15,11.16,11.14,11.16,251795.0,11.15,11.16,11.14,11.16,251795.0
2024-06-14 12:00:00,11.16,11.17,11.14,11.16,291403.0,11.16,11.17,11.14,11.16,291403.0
2024-06-14 12:05:00,11.16,11.16,11.14,11.14,376175.0,11.16,11.16,11.14,11.14,376175.0
2024-06-14 12:10:00,11.15,11.16,11.14,11.14,175959.0,11.15,11.16,11.14,11.14,175959.0
2024-06-14 12:15:00,11.15,11.15,11.12,11.12,419843.0,11.15,11.15,11.12,11.12,419843.0
2024-06-14 12:20:00,11.12,11.13,11.12,11.13,54432.0,11.12,11.13,11.12,11.13,54432.0
2024-06-14 12:25:00,11.13,11.13,11.12,11.12,175177.0,11.13,11.13,11.12,11.12,175177.0
2024-06-14 12:30:00,11.13,11.13,11.1,11.11,704606.0,11.13,11.13,11.1,11.11,704606.0
2024-06-14 12:35:00,11.11,11.14,11.11,11.12,380057.0,11.11,11.14,11.11,11.12,380057.0
2024-06-14 12:40:00,11.11,11.13,11.11,11.12,362842.0,11.11,11.13,11.11,11.12,362842.0
2024-06-14 12:45:00,11.12,11.12,11.11,11.12,118728.0,11.12,11.12,11.11,11.12,118728.0
2024-06-14 12:50:00,11.12,11.13,11.11,11.12,453808.0,11.12,11.13,11.11,11.12,453808.0
2024-06-14 12:55:00,11.12,11.13,11.11,11.13,236713.0,11.12,11.13,11.11,11.13,236713.0
2024-06-14 13:00:00,11.13,11.14,11.12,11.13,305794.0,11.13,11.14,11.12,11.13,305794.0
2024-06-14 13:05:00,11.13,11.14,11.12,11.14,371526.0,11.13,11.14,11.12,11.14,371526.0
2024-06-14 13:10:00,11.13,11.14,11.13,11.13,177481.0,11.13,11.14,11.13,11.13,177481.0
2024-06-14 13:15:00,11.13,11.18,11.13,11.17,422883.0,11.13,11.18,11.13,11.17,422883.0
2024-06-14 13:20:00,11.17,11.17,11.15,11.16,264493.0,11.17,11.17,11.15,11.16,264493.0
2024-06-14 13:25:00,11.16,11.2,11.15,11.2,540509.0,11.16,11.2,11.15,11.2,540509.0
2024-06-14 13:30:00,11.2,11.2,11.19,11.2,98897.0,11.2,11.2,11.19,11.2,98897.0
2024-06-14 13:35:00,11.2,11.21,11.19,11.2,222960.0,11.2,11.21,11.19,11.2,222960.0
2024-06-14 13:40:00,11.2,11.2,11.16,11.18,848672.0,11.2,11.2,11.16,11.18,848672.0
2024-06-14 13:45:00,11.18,11.19,11.17,11.18,193388.0,11.18,11.19,11.17,11.18,193388.0
2024-06-14 13:50:00,11.18,11.18,11.16,11.18,172892.0,11.18,11.18,11.16,11.18,172892.0
2024-06-14 13:55:00,11.18,11.18,11.17,11.18,49724.0,11.18,11.18,11.17,11.18,49724.0
2024-06-14 14:00:00,11.18,11.18,11.16,11.17,182195.0,11.18,11.18,11.16,11.17,182195.0
2024-06-14 14:05:00,11.17,11.18,11.16,11.17,240321.0,11.17,11.18,11.16,11.17,240321.0
2024-06-14 14:10:00,11.17,11.18,11.16,11.17,284660.0,11.17,11.18,11.16,11.17,284660.0
2024-06-14 14:15:00,11.17,11.19,11.16,11.19,196839.0,11.17,11.19,11.16,11.19,196839.0
2024-06-14 14:20:00,11.19,11.19,11.18,11.19,95033.0,11.19,11.19,11.18,11.19,95033.0
2024-06-14 14:25:00,11.19,11.22,11.18,11.21,411369.0,11.19,11.22,11.18,11.21,411369.0
2024-06-14 14:30:00,11.21,11.22,11.2,11.21,267923.0,11.21,11.22,11.2,11.21,267923.0
2024-06-14 14:35:00,11.2,11.21,11.18,11.18,165700.0,11.2,11.21,11.18,11.18,165700.0
2024-06-14 14:40:00,11.18,11.19,11.17,11.19,274781.0,11.18,11.19,11.17,11.19,274781.0
2024-06-14 14:45:00,11.18,11.2,11.17,11.19,183669.0,11.18,11.2,11.17,11.19,183669.0
2024-06-14 14:50:00,11.2,11.2,11.19,11.19,64213.0,11.2,11.2,11.19,11.19,64213.0
2024-06-14 14:55:00,11.19,11.2,11.18,11.19,119206.0,11.19,11.2,11.18,11.19,119206.0
2024-06-14 15:00:00,11.19,11.19,11.17,11.18,195787.0,11.19,11.19,11.17,11.18,195787.0
2024-06-14 15:05:00,11.18,11.21,11.18,11.21,394589.0,11.18,11.21,11.18,11.21,394589.0
2024-06-14 15:10:00,11.21,11.23,11.2,11.21,433621.0,11.21,11.23,11.2,11.21,433621.0
2024-06-14 15:15:00,11.21,11.21,11.2,11.21,57054.0,11.21,11.21,11.2,11.21,57054.0
2024-06-14 15:20:00,11.21,11.21,11.18,11.18,190463.0,11.21,11.21,11.18,11.18,190463.0
2024-06-14 15:25:00,11.19,11.19,11.18,11.19,127945.0,11.19,11.19,11.18,11.19,127945.0
2024-06-14 15:30:00,11.18,11.2,11.18,11.2,352136.0,11.18,11.2,11.18,11.2,352136.0
2024-06-14 15:35:00,11.2,11.21,11.19,11.21,329069.0,11.2,11.21,11.19,11.21,329069.0
2024-06-14 15:40:00,11.21,11.21,11.19,11.21,483005.0,11.21,11.21,11.19,11.21,483005.0
2024-06-14 15:45:00,11.21,11.21,11.2,11.21,256739.0,11.21,11.21,11.2,11.21,256739.0
2024-06-14 15:50:00,11.21,11.24,11.2,11.24,1183233.0,11.21,11.24,11.2,11.24,1183233.0
2024-06-14 15:55:00,11.24,11.29,11.23,11.28,2208897.0,11.24,11.29,11.23,11.28,2208897.0
2024-06-17 09:30:00,11.22,11.37,11.21,11.36,1005910.0,11.22,11.37,11.21,11.36,1005910.0
2024-06-17 09:35:00,11.37,11.41,11.32,11.32,680068.0,11.37,11.41,11.32,11.32,680068.0
2024-06-17 09:40:00,11.32,11.41,11.31,11.36,653841.0,11.32,11.41,11.31,11.36,653841.0
2024-06-17 09:45:00,11.37,11.39,11.34,11.35,637748.0,11.37,11.39,11.34,11.35,637748.0
2024-06-17 09:50:00,11.35,11.43,11.34,11.41,393778.0,11.35,11.43,11.34,11.41,393778.0
2024-06-17 09:55:00,11.42,11.43,11.35,11.36,404999.0,11.42,11.43,11.35,11.36,404999.0
2024-06-17 10:00:00,11.36,11.37,11.33,11.36,311852.0,11.36,11.37,11.33,11.36,311852.0
2024-06-17 10:05:00,11.36,11.36,11.31,11.32,231165.0,11.36,11.36,11.31,11.32,231165.0
2024-06-17 10:10:00,11.32,11.33,11.3,11.31,213153.0,11.32,11.33,11.3,11.31,213153.0
2024-06-17 10:15:00,11.32,11.35,11.31,11.33,304386.0,11.32,11.35,11.31,11.33,304386.0
2024-06-17 10:20:00,11.33,11.34,11.29,11.29,265781.0,11.33,11.34,11.29,11.29,265781.0
2024-06-17 10:25:00,11.29,11.3,11.28,11.29,204428.0,11.29,11.3,11.28,11.29,204428.0
2024-06-17 10:30:00,11.29,11.3,11.28,11.29,327007.0,11.29,11.3,11.28,11.29,327007.0
2024-06-17 10:35:00,11.28,11.29,11.26,11.28,306910.0,11.28,11.29,11.26,11.28,306910.0
2024-06-17 10:40:00,11.27,11.28,11.26,11.27,333849.0,11.27,11.28,11.26,11.27,333849.0
2024-06-17 10:45:00,11.27,11.28,11.26,11.28,277287.0,11.27,11.28,11.26,11.28,277287.0
2024-06-17 10:50:00,11.28,11.28,11.24,11.26,306775.0,11.28,11.28,11.24,11.26,306775.0
2024-06-17 10:55:00,11.25,11.26,11.24,11.26,256952.0,11.25,11.26,11.24,11.26,256952.0
2024-06-17 11:00:00,11.26,11.27,11.25,11.26,300639.0,11.26,11.27,11.25,11.26,300639.0
2024-06-17 11:05:00,11.25,11.26,11.24,11.25,202366.0,11.25,11.26,11.24,11.25,202366.0
2024-06-17 11:10:00,11.26,11.28,11.25,11.28,285015.0,11.26,11.28,11.25,11.28,285015.0
2024-06-17 11:15:00,11.28,11.3,11.27,11.29,289681.0,11.28,11.3,11.27,11.29,289681.0
2024-06-17 11:20:00,11.28,11.29,11.26,11.26,199783.0,11.28,11.29,11.26,11.26,199783.0
2024-06-17 11:25:00,11.27,11.27,11.26,11.27,93247.0,11.27,11.27,11.26,11.27,93247.0
2024-06-17 11:30:00,11.27,11.28,11.25,11.26,217012.0,11.27,11.28,11.25,11.26,217012.0
2024-06-17 11:35:00,11.26,11.26,11.24,11.25,161471.0,11.26,11.26,11.24,11.25,161471.0
2024-06-17 11:40:00,11.25,11.26,11.24,11.25,112123.0,11.25,11.26,11.24,11.25,112123.0
2024-06-17 11:45:00,11.25,11.25,11.23,11.25,295419.0,11.25,11.25,11.23,11.25,295419.0
2024-06-17 11:50:00,11.25,11.25,11.24,11.25,215048.0,11.25,11.25,11.24,11.25,215048.0
2024-06-17 11:55:00,11.25,11.3,11.24,11.3,279521.0,11.25,11.3,11.24,11.3,279521.0
2024-06-17 12:00:00,11.29,11.3,11.29,11.3,221919.0,11.29,11.3,11.29,11.3,221919.0
2024-06-17 12:05:00,11.29,11.31,11.29,11.3,223260.0,11.29,11.31,11.29,11.3,223260.0
2024-06-17 12:10:00,11.3,11.32,11.3,11.32,168877.0,11.3,11.32,11.3,11.32,168877.0
2024-06-17 12:15:00,11.31,11.32,11.3,11.3,125806.0,11.31,11.32,11.3,11.3,125806.0
2024-06-17 12:20:00,11.3,11.32,11.3,11.32,133625.0,11.3,11.32,11.3,11.32,133625.0
2024-06-17 12:25:00,11.31,11.32,11.3,11.3,251582.0,11.31,11.32,11.3,11.3,251582.0
2024-06-17 12:30:00,11.3,11.31,11.28,11.29,279367.0,11.3,11.31,11.28,11.29,279367.0
2024-06-17 12:35:00,11.29,11.32,11.29,11.32,335643.0,11.29,11.32,11.29,11.32,335643.0
2024-06-17 12:40:00,11.32,11.32,11.3,11.3,135032.0,11.32,11.32,11.3,11.3,135032.0
2024-06-17 12:45:00,11.3,11.32,11.3,11.32,196531.0,11.3,11.32,11.3,11.32,196531.0
2024-06-17 12:50:00,11.32,11.32,11.31,11.32,107447.0,11.32,11.32,11.31,11.32,107447.0
2024-06-17 12:55:00,11.32,11.32,11.3,11.3,117784.0,11.32,11.32,11.3,11.3,117784.0
2024-06-17 13:00:00,11.3,11.35,11.3,11.34,378655.0,11.3,11.35,11.3,11.34,378655.0
2024-06-17 13:05:00,11.34,11.34,11.33,11.34,141034.0,11.34,11.34,11.33,11.34,141034.0
2024-06-17 13:10:00,11.34,11.34,11.33,11.33,96879.0,11.34,11.34,11.33,11.33,96879.0
2024-06-17 13:15:00,11.34,11.36,11.33,11.36,238677.0,11.34,11.36,11.33,11.36,238677.0
2024-06-17 13:20:00,11.36,11.36,11.35,11.36,139053.0,11.36,11.36,11.35,11.36,139053.0
2024-06-17 13:25:00,11.36,11.36,11.35,11.36,217259.0,11.36,11.36,11.35,11.36,217259.0
2024-06-17 13:30:00,11.35,11.36,11.33,11.36,237424.0,11.35,11.36,11.33,11.36,237424.0
2024-06-17 13:35:00,11.36,11.37,11.35,11.37,228452.0,11.36,11.37,11.35,11.37,228452.0
2024-06-17 13:40:00,11.37,11.37,11.36,11.37,442741.0,11.37,11.37,11.36,11.37,442741.0
2024-06-17 13:45:00,11.37,11.38,11.36,11.38,193381.0,11.37,11.38,11.36,11.38,193381.0
2024-06-17 13:50:00,11.38,11.4,11.37,11.39,313678.0,11.38,11.4,11.37,11.39,313678.0
2024-06-17 13:55:00,11.38,11.39,11.38,11.38,153160.0,11.38,11.39,11.38,11.38,153160.0
2024-06-17 14:00:00,11.38,11.39,11.38,11.38,72737.0,11.38,11.39,11.38,11.38,72737.0
2024-06-17 14:05:00,11.38,11.42,11.38,11.42,391942.0,11.38,11.42,11.38,11.42,391942.0
2024-06-17 14:10:00,11.42,11.42,11.4,11.41,313655.0,11.42,11.42,11.4,11.41,313655.0
2024-06-17 14:15:00,11.41,11.41,11.4,11.4,159230.0,11.41,11.41,11.4,11.4,159230.0
2024-06-17 14:20:00,11.41,11.42,11.4,11.41,667274.0,11.41,11.42,11.4,11.41,667274.0
2024-06-17 14:25:00,11.42,11.42,11.38,11.4,442942.0,11.42,11.42,11.38,11.4,442942.0
2024-06-17 14:30:00,11.41,11.41,11.39,11.39,101485.0,11.41,11.41,11.39,11.39,101485.0
2024-06-17 14:35:00,11.4,11.4,11.38,11.4,182403.0,11.4,11.4,11.38,11.4,182403.0
2024-06-17 14:40:00,11.4,11.4,11.39,11.4,159940.0,11.4,11.4,11.39,11.4,159940.0
2024-06-17 14:45:00,11.4,11.4,11.38,11.39,177344.0,11.4,11.4,11.38,11.39,177344.0
2024-06-17 14:50:00,11.39,11.4,11.38,11.39,379861.0,11.39,11.4,11.38,11.39,379861.0
2024-06-17 14:55:00,11.4,11.4,11.39,11.4,197333.0,11.4,11.4,11.39,11.4,197333.0
2024-06-17 15:00:00,11.4,11.4,11.38,11.38,163774.0,11.4,11.4,11.38,11.38,163774.0
2024-06-17 15:05:00,11.38,11.39,11.37,11.38,150111.0,11.38,11.39,11.37,11.38,150111.0
2024-06-17 15:10:00,11.38,11.4,11.37,11.38,363622.0,11.38,11.4,11.37,11.38,363622.0
2024-06-17 15:15:00,11.38,11.39,11.38,11.39,214115.0,11.38,11.39,11.38,11.39,214115.0
2024-06-17 15:20:00,11.38,11.41,11.38,11.41,455597.0,11.38,11.41,11.38,11.41,455597.0
2024-06-17 15:25:00,11.4,11.41,11.4,11.41,142619.0,11.4,11.41,11.4,11.41,142619.0
2024-06-17 15:30:00,11.41,11.43,11.4,11.42,870176.0,11.41,11.43,11.4,11.42,870176.0
2024-06-17 15:35:00,11.41,11.42,11.4,11.41,250080.0,11.41,11.42,11.4,11.41,250080.0
2024-06-17 15:40:00,11.41,11.42,11.4,11.41,495096.0,11.41,11.42,11.4,11.41,495096.0
2024-06-17 15:45:00,11.41,11.42,11.4,11.42,477950.0,11.41,11.42,11.4,11.42,477950.0
2024-06-17 15:50:00,11.41,11.49,11.41,11.48,2136334.0,11.41,11.49,11.41,11.48,2136334.0
2024-06-17 15:55:00,11.47,11.47,11.44,11.46,1668595.0,11.47,11.47,11.44,11.46,1668595.0
2024-06-18 09:30:00,11.39,11.48,11.39,11.46,472838.0,11.39,11.48,11.39,11.46,472838.0
2024-06-18 09:35:00,11.46,11.5,11.44,11.49,219808.0,11.46,11.5,11.44,11.49,219808.0
2024-06-18 09:40:00,11.49,11.5,11.41,11.42,322606.0,11.49,11.5,11.41,11.42,322606.0
2024-06-18 09:45:00,11.42,11.42,11.39,11.42,344396.0,11.42,11.42,11.39,11.42,344396.0
2024-06-18 09:50:00,11.42,11.47,11.41,11.47,158059.0,11.42,11.47,11.41,11.47,158059.0
2024-06-18 09:55:00,11.46,11.47,11.4,11.42,334023.0,11.46,11.47,11.4,11.42,334023.0
2024-06-18 10:00:00,11.42,11.43,11.41,11.42,199191.0,11.42,11.43,11.41,11.42,199191.0
2024-06-18 10:05:00,11.42,11.43,11.39,11.4,278760.0,11.42,11.43,11.39,11.4,278760.0
2024-06-18 10:10:00,11.4,11.4,11.35,11.36,377763.0,11.4,11.4,11.35,11.36,377763.0
2024-06-18 10:15:00,11.35,11.38,11.35,11.38,246453.0,11.35,11.38,11.35,11.38,246453.0
2024-06-18 10:20:00,11.38,11.38,11.35,11.36,416423.0,11.38,11.38,11.35,11.36,416423.0
2024-06-18 10:25:00,11.36,11.37,11.35,11.36,207175.0,11.36,11.37,11.35,11.36,207175.0
2024-06-18 10:30:00,11.36,11.38,11.36,11.38,192073.0,11.36,11.38,11.36,11.38,192073.0
2024-06-18 10:35:00,11.38,11.4,11.37,11.4,488602.0,11.38,11.4,11.37,11.4,488602.0
2024-06-18 10:40:00,11.4,11.4,11.38,11.38,126257.0,11.4,11.4,11.38,11.38,126257.0
2024-06-18 10:45:00,11.38,11.39,11.36,11.38,247927.0,11.38,11.39,11.36,11.38,247927.0
2024-06-18 10:50:00,11.38,11.38,11.37,11.38,128108.0,11.38,11.38,11.37,11.38,128108.0
2024-06-18 10:55:00,11.38,11.38,11.36,11.37,166292.0,11.38,11.38,11.36,11.37,166292.0
2024-06-18 11:00:00,11.38,11.38,11.35,11.37,317052.0,11.38,11.38,11.35,11.37,317052.0
2024-06-18 11:05:00,11.37,11.37,11.36,11.37,82800.0,11.37,11.37,11.36,11.37,82800.0
2024-06-18 11:10:00,11.37,11.38,11.36,11.38,84911.0,11.37,11.38,11.36,11.38,84911.0
2024-06-18 11:15:00,11.38,11.39,11.37,11.38,139828.0,11.38,11.39,11.37,11.38,139828.0
2024-06-18 11:20:00,11.38,11.39,11.37,11.37,114055.0,11.38,11.39,11.37,11.37,114055.0
2024-06-18 11:25:00,11.37,11.38,11.35,11.36,141246.0,11.37,11.38,11.35,11.36,141246.0
2024-06-18 11:30:00,11.36,11.36,11.35,11.36,180103.0,11.36,11.36,11.35,11.36,180103.0
2024-06-18 11:35:00,11.36,11.37,11.35,11.36,270210.0,11.36,11.37,11.35,11.36,270210.0
2024-06-18 11:40:00,11.36,11.36,11.34,11.35,187190.0,11.36,11.36,11.34,11.35,187190.0
2024-06-18 11:45:00,11.35,11.38,11.34,11.38,265113.0,11.35,11.38,11.34,11.38,265113.0
2024-06-18 11:50:00,11.38,11.39,11.37,11.38,265843.0,11.38,11.39,11.37,11.38,265843.0
2024-06-18 11:55:00,11.38,11.39,11.37,11.38,103570.0,11.38,11.39,11.37,11.38,103570.0
2024-06-18 12:00:00,11.38,11.39,11.38,11.38,37129.0,11.38,11.39,11.38,11.38,37129.0
2024-06-18 12:05:00,11.38,11.39,11.38,11.38,34826.0,11.38,11.39,11.38,11.38,34826.0
2024-06-18 12:10:00,11.38,11.39,11.36,11.37,154579.0,11.38,11.39,11.36,11.37,154579.0
2024-06-18 12:15:00,11.37,11.37,11.36,11.36,47455.0,11.37,11.37,11.36,11.36,47455.0
2024-06-18 12:20:00,11.37,11.37,11.35,11.36,95703.0,11.37,11.37,11.35,11.36,95703.0
2024-06-18 12:25:00,11.35,11.36,11.34,11.34,180007.0,11.35,11.36,11.34,11.34,180007.0
2024-06-18 12:30:00,11.35,11.35,11.33,11.35,316303.0,11.35,11.35,11.33,11.35,316303.0
2024-06-18 12:35:00,11.35,11.35,11.34,11.34,37554.0,11.35,11.35,11.34,11.34,37554.0
2024-06-18 12:40:00,11.35,11.35,11.34,11.35,48386.0,11.35,11.35,11.34,11.35,48386.0
2024-06-18 12:45:00,11.35,11.35,11.34,11.34,23167.0,11.35,11.35,11.34,11.34,23167.0
2024-06-18 12:50:00,11.35,11.35,11.33,11.34,71244.0,11.35,11.35,11.33,11.34,71244.0
2024-06-18 12:55:00,11.33,11.34,11.33,11.34,115042.0,11.33,11.34,11.33,11.34,115042.0
2024-06-18 13:00:00,11.33,11.34,11.32,11.33,226261.0,11.33,11.34,11.32,11.33,226261.0
2024-06-18 13:05:00,11.33,11.33,11.32,11.33,52880.0,11.33,11.33,11.32,11.33,52880.0
2024-06-18 13:10:00,11.32,11.34,11.32,11.34,63244.0,11.32,11.34,11.32,11.34,63244.0
2024-06-18 13:15:00,11.33,11.34,11.32,11.34,170692.0,11.33,11.34,11.32,11.34,170692.0
2024-06-18 13:20:00,11.34,11.34,11.32,11.33,178332.0,11.34,11.34,11.32,11.33,178332.0
2024-06-18 13:25:00,11.33,11.33,11.31,11.32,349204.0,11.33,11.33,11.31,11.32,349204.0
2024-06-18 13:30:00,11.32,11.34,11.32,11.33,90840.0,11.32,11.34,11.32,11.33,90840.0
2024-06-18 13:35:00,11.34,11.35,11.33,11.34,107269.0,11.34,11.35,11.33,11.34,107269.0
2024-06-18 13:40:00,11.35,11.36,11.34,11.36,164373.0,11.35,11.36,11.34,11.36,164373.0
2024-06-18 13:45:00,11.36,11.37,11.35,11.37,136124.0,11.36,11.37,11.35,11.37,136124.0
2024-06-18 13:50:00,11.37,11.37,11.35,11.36,68140.0,11.37,11.37,11.35,11.36,68140.0
2024-06-18 13:55:00,11.36,11.36,11.35,11.35,52491.0,11.36,11.36,11.35,11.35,52491.0
2024-06-18 14:00:00,11.35,11.36,11.33,11.34,173219.0,11.35,11.36,11.33,11.34,173219.0
2024-06-18 14:05:00,11.34,11.36,11.33,11.36,90363.0,11.34,11.36,11.33,11.36,90363.0
2024-06-18 14:10:00,11.36,11.36,11.35,11.35,33956.0,11.36,11.36,11.35,11.35,33956.0
2024-06-18 14:15:00,11.36,11.36,11.34,11.36,193333.0,11.36,11.36,11.34,11.36,193333.0
2024-06-18 14:20:00,11.36,11.36,11.35,11.36,43273.0,11.36,11.36,11.35,11.36,43273.0
2024-06-18 14:25:00,11.36,11.36,11.34,11.34,144391.0,11.36,11.36,11.34,11.34,144391.0
2024-06-18 14:30:00,11.35,11.36,11.34,11.35,75093.0,11.35,11.36,11.34,11.35,75093.0
2024-06-18 14:35:00,11.36,11.36,11.34,11.35,88129.0,11.36,11.36,11.34,11.35,88129.0
2024-06-18 14:40:00,11.35,11.36,11.34,11.35,86536.0,11.35,11.36,11.34,11.35,86536.0
2024-06-18 14:45:00,11.36,11.37,11.35,11.37,160274.0,11.36,11.37,11.35,11.37,160274.0
2024-06-18 14:50:00,11.37,11.37,11.35,11.37,85321.0,11.37,11.37,11.35,11.37,85321.0
2024-06-18 14:55:00,11.37,11.37,11.36,11.37,27074.0,11.37,11.37,11.36,11.37,27074.0
2024-06-18 15:00:00,11.37,11.37,11.35,11.35,197445.0,11.37,11.37,11.35,11.35,197445.0
2024-06-18 15:05:00,11.36,11.36,11.34,11.35,156388.0,11.36,11.36,11.34,11.35,156388.0
2024-06-18 15:10:00,11.35,11.35,11.34,11.34,104881.0,11.35,11.35,11.34,11.34,104881.0
2024-06-18 15:15:00,11.35,11.35,11.33,11.34,207248.0,11.35,11.35,11.33,11.34,207248.0
2024-06-18 15:20:00,11.34,11.35,11.33,11.33,185713.0,11.34,11.35,11.33,11.33,185713.0
2024-06-18 15:25:00,11.34,11.34,11.33,11.33,118453.0,11.34,11.34,11.33,11.33,118453.0
2024-06-18 15:30:00,11.33,11.34,11.32,11.33,257738.0,11.33,11.34,11.32,11.33,257738.0
2024-06-18 15:35:00,11.32,11.33,11.32,11.33,136324.0,11.32,11.33,11.32,11.33,136324.0
2024-06-18 15:40:00,11.32,11.33,11.3,11.3,648528.0,11.32,11.33,11.3,11.3,648528.0
2024-06-18 15:45:00,11.3,11.31,11.28,11.28,394999.0,11.3,11.31,11.28,11.28,394999.0
2024-06-18 15:50:00,11.28,11.29,11.27,11.29,879192.0,11.28,11.29,11.27,11.29,879192.0
2024-06-18 15:55:00,11.29,11.29,11.27,11.28,1074248.0,11.29,11.29,11.27,11.28,1074248.0
2024-06-20 09:30:00,11.3,11.3,11.25,11.27,734775.0,11.3,11.3,11.25,11.27,734775.0
2024-06-20 09:35:00,11.28,11.31,11.25,11.26,388907.0,11.28,11.31,11.25,11.26,388907.0
2024-06-20 09:40:00,11.26,11.26,11.23,11.24,555933.0,11.26,11.26,11.23,11.24,555933.0
2024-06-20 09:45:00,11.23,11.26,11.23,11.24,309563.0,11.23,11.26,11.23,11.24,309563.0
2024-06-20 09:50:00,11.25,11.27,11.24,11.26,270786.0,11.25,11.27,11.24,11.26,270786.0
2024-06-20 09:55:00,11.26,11.27,11.23,11.23,252506.0,11.26,11.27,11.23,11.23,252506.0
2024-06-20 10:00:00,11.24,11.25,11.23,11.24,172801.0,11.24,11.25,11.23,11.24,172801.0
2024-06-20 10:05:00,11.24,11.25,11.22,11.22,157873.0,11.24,11.25,11.22,11.22,157873.0
2024-06-20 10:10:00,11.22,11.23,11.21,11.22,415059.0,11.22,11.23,11.21,11.22,415059.0
2024-06-20 10:15:00,11.23,11.24,11.21,11.22,304091.0,11.23,11.24,11.21,11.22,304091.0
2024-06-20 10:20:00,11.23,11.24,11.22,11.23,243494.0,11.23,11.24,11.22,11.23,243494.0
2024-06-20 10:25:00,11.24,11.24,11.22,11.24,189212.0,11.24,11.24,11.22,11.24,189212.0
2024-06-20 10:30:00,11.24,11.24,11.22,11.23,170104.0,11.24,11.24,11.22,11.23,170104.0
2024-06-20 10:35:00,11.23,11.24,11.22,11.24,136866.0,11.23,11.24,11.22,11.24,136866.0
2024-06-20 10:40:00,11.23,11.24,11.22,11.23,120105.0,11.23,11.24,11.22,11.23,120105.0
2024-06-20 10:45:00,11.23,11.23,11.22,11.23,170517.0,11.23,11.23,11.22,11.23,170517.0
2024-06-20 10:50:00,11.23,11.23,11.22,11.22,108253.0,11.23,11.23,11.22,11.22,108253.0
2024-06-20 10:55:00,11.22,11.23,11.2,11.21,355341.0,11.22,11.23,11.2,11.21,355341.0
2024-06-20 11:00:00,11.21,11.22,11.2,11.2,107664.0,11.21,11.22,11.2,11.2,107664.0
2024-06-20 11:05:00,11.21,11.23,11.2,11.23,155882.0,11.21,11.23,11.2,11.23,155882.0
2024-06-20 11:10:00,11.23,11.24,11.22,11.24,323619.0,11.23,11.24,11.22,11.24,323619.0
2024-06-20 11:15:00,11.24,11.25,11.23,11.24,209661.0,11.24,11.25,11.23,11.24,209661.0
2024-06-20 11:20:00,11.24,11.24,11.22,11.23,102981.0,11.24,11.24,11.22,11.23,102981.0
2024-06-20 11:25:00,11.23,11.23,11.2,11.21,229302.0,11.23,11.23,11.2,11.21,229302.0
2024-06-20 11:30:00,11.2,11.23,11.2,11.23,333976.0,11.2,11.23,11.2,11.23,333976.0
2024-06-20 11:35:00,11.23,11.24,11.22,11.22,194817.0,11.23,11.24,11.22,11.22,194817.0
2024-06-20 11:40:00,11.22,11.23,11.21,11.22,232316.0,11.22,11.23,11.21,11.22,232316.0
2024-06-20 11:45:00,11.22,11.23,11.21,11.21,228261.0,11.22,11.23,11.21,11.21,228261.0
2024-06-20 11:50:00,11.21,11.24,11.21,11.24,180608.0,11.21,11.24,11.21,11.24,180608.0
2024-06-20 11:55:00,11.24,11.24,11.22,11.22,184610.0,11.24,11.24,11.22,11.22,184610.0
2024-06-20 12:00:00,11.23,11.23,11.22,11.23,54689.0,11.23,11.23,11.22,11.23,54689.0
2024-06-20 12:05:00,11.23,11.24,11.22,11.24,179770.0,11.23,11.24,11.22,11.24,179770.0
2024-06-20 12:10:00,11.24,11.26,11.23,11.26,343044.0,11.24,11.26,11.23,11.26,343044.0
2024-06-20 12:15:00,11.25,11.27,11.25,11.26,261563.0,11.25,11.27,11.25,11.26,261563.0
2024-06-20 12:20:00,11.25,11.26,11.24,11.24,77870.0,11.25,11.26,11.24,11.24,77870.0
2024-06-20 12:25:00,11.24,11.25,11.23,11.24,163466.0,11.24,11.25,11.23,11.24,163466.0
2024-06-20 12:30:00,11.23,11.24,11.21,11.24,380142.0,11.23,11.24,11.21,11.24,380142.0
2024-06-20 12:35:00,11.24,11.25,11.23,11.25,159651.0,11.24,11.25,11.23,11.25,159651.0
2024-06-20 12:40:00,11.25,11.26,11.24,11.26,105733.0,11.25,11.26,11.24,11.26,105733.0
2024-06-20 12:45:00,11.26,11.26,11.25,11.25,82694.0,11.26,11.26,11.25,11.25,82694.0
2024-06-20 12:50:00,11.25,11.26,11.24,11.25,98109.0,11.25,11.26,11.24,11.25,98109.0
2024-06-20 12:55:00,11.24,11.25,11.22,11.22,168315.0,11.24,11.25,11.22,11.22,168315.0
2024-06-20 13:00:00,11.22,11.23,11.21,11.21,65588.0,11.22,11.23,11.21,11.21,65588.0
2024-06-20 13:05:00,11.21,11.22,11.2,11.2,198088.0,11.21,11.22,11.2,11.2,198088.0
2024-06-20 13:10:00,11.2,11.21,11.2,11.21,129205.0,11.2,11.21,11.2,11.21,129205.0
2024-06-20 13:15:00,11.2,11.22,11.2,11.21,146508.0,11.2,11.22,11.2,11.21,146508.0
2024-06-20 13:20:00,11.21,11.21,11.19,11.21,350419.0,11.21,11.21,11.19,11.21,350419.0
2024-06-20 13:25:00,11.21,11.21,11.19,11.2,177718.0,11.21,11.21,11.19,11.2,177718.0
2024-06-20 13:30:00,11.21,11.21,11.2,11.21,95858.0,11.21,11.21,11.2,11.21,95858.0
2024-06-20 13:35:00,11.21,11.22,11.2,11.22,172535.0,11.21,11.22,11.2,11.22,172535.0
2024-06-20 13:40:00,11.22,11.24,11.21,11.24,129384.0,11.22,11.24,11.21,11.24,129384.0
2024-06-20 13:45:00,11.24,11.27,11.23,11.26,294206.0,11.24,11.27,11.23,11.26,294206.0
2024-06-20 13:50:00,11.26,11.28,11.25,11.27,301289.0,11.26,11.28,11.25,11.27,301289.0
2024-06-20 13:55:00,11.28,11.29,11.27,11.27,168664.0,11.28,11.29,11.27,11.27,168664.0
2024-06-20 14:00:00,11.27,11.28,11.26,11.27,144161.0,11.27,11.28,11.26,11.27,144161.0
2024-06-20 14:05:00,11.26,11.26,11.23,11.23,316646.0,11.26,11.26,11.23,11.23,316646.0
2024-06-20 14:10:00,11.23,11.24,11.22,11.24,187576.0,11.23,11.24,11.22,11.24,187576.0
2024-06-20 14:15:00,11.24,11.24,11.23,11.24,114681.0,11.24,11.24,11.23,11.24,114681.0
2024-06-20 14:20:00,11.23,11.24,11.23,11.24,130960.0,11.23,11.24,11.23,11.24,130960.0
2024-06-20 14:25:00,11.23,11.26,11.23,11.24,190405.0,11.23,11.26,11.23,11.24,190405.0
2024-06-20 14:30:00,11.25,11.25,11.23,11.24,137104.0,11.25,11.25,11.23,11.24,137104.0
2024-06-20 14:35:00,11.24,11.24,11.22,11.23,106193.0,11.24,11.24,11.22,11.23,106193.0
2024-06-20 14:40:00,11.23,11.23,11.22,11.23,89556.0,11.23,11.23,11.22,11.23,89556.0
2024-06-20 14:45:00,11.22,11.25,11.22,11.25,237699.0,11.22,11.25,11.22,11.25,237699.0
2024-06-20 14:50:00,11.25,11.25,11.22,11.23,111124.0,11.25,11.25,11.22,11.23,111124.0
2024-06-20 14:55:00,11.23,11.23,11.22,11.22,106763.0,11.23,11.23,11.22,11.22,106763.0
2024-06-20 15:00:00,11.22,11.23,11.2,11.21,213771.0,11.22,11.23,11.2,11.21,213771.0
2024-06-20 15:05:00,11.21,11.22,11.2,11.21,206587.0,11.21,11.22,11.2,11.21,206587.0
2024-06-20 15:10:00,11.21,11.22,11.21,11.21,71768.0,11.21,11.22,11.21,11.21,71768.0
2024-06-20 15:15:00,11.21,11.22,11.21,11.22,105058.0,11.21,11.22,11.21,11.22,105058.0
2024-06-20 15:20:00,11.21,11.22,11.2,11.21,180501.0,11.21,11.22,11.2,11.21,180501.0
2024-06-20 15:25:00,11.21,11.22,11.2,11.22,141595.0,11.21,11.22,11.2,11.22,141595.0
2024-06-20 15:30:00,11.21,11.22,11.21,11.21,66573.0,11.21,11.22,11.21,11.21,66573.0
2024-06-20 15:35:00,11.21,11.22,11.2,11.21,333107.0,11.21,11.22,11.2,11.21,333107.0
2024-06-20 15:40:00,11.22,11.23,11.21,11.22,182206.0,11.22,11.23,11.21,11.22,182206.0
2024-06-20 15:45:00,11.22,11.25,11.22,11.25,362681.0,11.22,11.25,11.22,11.25,362681.0
2024-06-20 15:50:00,11.25,11.27,11.25,11.27,693901.0,11.25,11.27,11.25,11.27,693901.0
2024-06-20 15:55:00,11.26,11.27,11.24,11.25,1047368.0,11.26,11.27,11.24,11.25,1047368.0
2024-06-21 09:30:00,11.21,11.22,11.11,11.15,1394804.0,11.21,11.22,11.11,11.15,1394804.0
2024-06-21 09:35:00,11.14,11.17,11.11,11.16,495877.0,11.14,11.17,11.11,11.16,495877.0
2024-06-21 09:40:00,11.16,11.16,11.11,11.13,439811.0,11.16,11.16,11.11,11.13,439811.0
2024-06-21 09:45:00,11.14,11.22,11.11,11.21,777763.0,11.14,11.22,11.11,11.21,777763.0
2024-06-21 09:50:00,11.21,11.24,11.19,11.23,341880.0,11.21,11.24,11.19,11.23,341880.0
2024-06-21 09:55:00,11.22,11.24,11.19,11.19,196478.0,11.22,11.24,11.19,11.19,196478.0
2024-06-21 10:00:00,11.2,11.21,11.18,11.19,207420.0,11.2,11.21,11.18,11.19,207420.0
2024-06-21 10:05:00,11.2,11.22,11.19,11.21,302855.0,11.2,11.22,11.19,11.21,302855.0
2024-06-21 10:10:00,11.21,11.23,11.21,11.22,301438.0,11.21,11.23,11.21,11.22,301438.0
2024-06-21 10:15:00,11.23,11.24,11.21,11.24,267777.0,11.23,11.24,11.21,11.24,267777.0
2024-06-21 10:20:00,11.24,11.25,11.23,11.25,245451.0,11.24,11.25,11.23,11.25,245451.0
2024-06-21 10:25:00,11.25,11.26,11.24,11.26,403433.0,11.25,11.26,11.24,11.26,403433.0
2024-06-21 10:30:00,11.25,11.26,11.24,11.26,134610.0,11.25,11.26,11.24,11.26,134610.0
2024-06-21 10:35:00,11.26,11.27,11.23,11.24,219549.0,11.26,11.27,11.23,11.24,219549.0
2024-06-21 10:40:00,11.23,11.25,11.21,11.22,264162.0,11.23,11.25,11.21,11.22,264162.0
2024-06-21 10:45:00,11.21,11.24,11.21,11.23,205227.0,11.21,11.24,11.21,11.23,205227.0
2024-06-21 10:50:00,11.24,11.26,11.23,11.26,229711.0,11.24,11.26,11.23,11.26,229711.0
2024-06-21 10:55:00,11.26,11.28,11.25,11.28,277839.0,11.26,11.28,11.25,11.28,277839.0
2024-06-21 11:00:00,11.27,11.3,11.27,11.29,556929.0,11.27,11.3,11.27,11.29,556929.0
2024-06-21 11:05:00,11.29,11.34,11.28,11.29,675334.0,11.29,11.34,11.28,11.29,675334.0
2024-06-21 11:10:00,11.29,11.3,11.26,11.28,226505.0,11.29,11.3,11.26,11.28,226505.0
2024-06-21 11:15:00,11.27,11.28,11.25,11.26,205514.0,11.27,11.28,11.25,11.26,205514.0
2024-06-21 11:20:00,11.25,11.26,11.24,11.25,191737.0,11.25,11.26,11.24,11.25,191737.0
2024-06-21 11:25:00,11.25,11.26,11.19,11.21,551248.0,11.25,11.26,11.19,11.21,551248.0
2024-06-21 11:30:00,11.21,11.22,11.21,11.22,154791.0,11.21,11.22,11.21,11.22,154791.0
2024-06-21 11:35:00,11.21,11.23,11.21,11.22,211212.0,11.21,11.23,11.21,11.22,211212.0
2024-06-21 11:40:00,11.23,11.24,11.21,11.24,236673.0,11.23,11.24,11.21,11.24,236673.0
2024-06-21 11:45:00,11.23,11.24,11.22,11.23,154141.0,11.23,11.24,11.22,11.23,154141.0
2024-06-21 11:50:00,11.22,11.25,11.22,11.23,139255.0,11.22,11.25,11.22,11.23,139255.0
2024-06-21 11:55:00,11.24,11.24,11.23,11.24,79154.0,11.24,11.24,11.23,11.24,79154.0
2024-06-21 12:00:00,11.24,11.24,11.23,11.24,128120.0,11.24,11.24,11.23,11.24,128120.0
2024-06-21 12:05:00,11.24,11.24,11.22,11.22,90142.0,11.24,11.24,11.22,11.22,90142.0
2024-06-21 12:10:00,11.22,11.23,11.22,11.22,83275.0,11.22,11.23,11.22,11.22,83275.0
2024-06-21 12:15:00,11.22,11.23,11.22,11.22,36343.0,11.22,11.23,11.22,11.22,36343.0
2024-06-21 12:20:00,11.23,11.23,11.21,11.21,70660.0,11.23,11.23,11.21,11.21,70660.0
2024-06-21 12:25:00,11.21,11.23,11.21,11.21,151601.0,11.21,11.23,11.21,11.21,151601.0
2024-06-21 12:30:00,11.21,11.24,11.21,11.22,144092.0,11.21,11.24,11.21,11.22,144092.0
2024-06-21 12:35:00,11.22,11.23,11.22,11.23,35558.0,11.22,11.23,11.22,11.23,35558.0
2024-06-21 12:40:00,11.23,11.23,11.22,11.23,124088.0,11.23,11.23,11.22,11.23,124088.0
2024-06-21 12:45:00,11.22,11.24,11.22,11.23,106672.0,11.22,11.24,11.22,11.23,106672.0
2024-06-21 12:50:00,11.23,11.24,11.23,11.24,66304.0,11.23,11.24,11.23,11.24,66304.0
2024-06-21 12:55:00,11.24,11.25,11.23,11.25,95792.0,11.24,11.25,11.23,11.25,95792.0
2024-06-21 13:00:00,11.25,11.26,11.23,11.25,242270.0,11.25,11.26,11.23,11.25,242270.0
2024-06-21 13:05:00,11.26,11.27,11.24,11.26,209283.0,11.26,11.27,11.24,11.26,209283.0
2024-06-21 13:10:00,11.25,11.25,11.24,11.25,65228.0,11.25,11.25,11.24,11.25,65228.0
2024-06-21 13:15:00,11.25,11.25,11.24,11.24,62523.0,11.25,11.25,11.24,11.24,62523.0
2024-06-21 13:20:00,11.25,11.25,11.23,11.24,70214.0,11.25,11.25,11.23,11.24,70214.0
2024-06-21 13:25:00,11.24,11.24,11.23,11.23,48068.0,11.24,11.24,11.23,11.23,48068.0
2024-06-21 13:30:00,11.24,11.24,11.22,11.23,80492.0,11.24,11.24,11.22,11.23,80492.0
2024-06-21 13:35:00,11.23,11.24,11.21,11.24,160735.0,11.23,11.24,11.21,11.24,160735.0
2024-06-21 13:40:00,11.24,11.24,11.23,11.23,54117.0,11.24,11.24,11.23,11.23,54117.0
2024-06-21 13:45:00,11.23,11.24,11.23,11.23,50915.0,11.23,11.24,11.23,11.23,50915.0
2024-06-21 13:50:00,11.23,11.24,11.22,11.22,69659.0,11.23,11.24,11.22,11.22,69659.0
2024-06-21 13:55:00,11.23,11.23,11.22,11.22,54688.0,11.23,11.23,11.22,11.22,54688.0
2024-06-21 14:00:00,11.22,11.23,11.22,11.22,28251.0,11.22,11.23,11.22,11.22,28251.0
2024-06-21 14:05:00,11.23,11.23,11.22,11.22,48479.0,11.23,11.23,11.22,11.22,48479.0
2024-06-21 14:10:00,11.22,11.23,11.22,11.22,44814.0,11.22,11.23,11.22,11.22,44814.0
2024-06-21 14:15:00,11.23,11.23,11.22,11.22,118723.0,11.23,11.23,11.22,11.22,118723.0
2024-06-21 14:20:00,11.23,11.23,11.22,11.23,25766.0,11.23,11.23,11.22,11.23,25766.0
2024-06-21 14:25:00,11.22,11.23,11.22,11.22,59372.0,11.22,11.23,11.22,11.22,59372.0
2024-06-21 14:30:00,11.22,11.24,11.22,11.24,100840.0,11.22,11.24,11.22,11.24,100840.0
2024-06-21 14:35:00,11.24,11.24,11.22,11.22,89574.0,11.24,11.24,11.22,11.22,89574.0
2024-06-21 14:40:00,11.23,11.23,11.2,11.2,328053.0,11.23,11.23,11.2,11.2,328053.0
2024-06-21 14:45:00,11.21,11.21,11.2,11.2,63980.0,11.21,11.21,11.2,11.2,63980.0
2024-06-21 14:50:00,11.2,11.21,11.2,11.21,237377.0,11.2,11.21,11.2,11.21,237377.0
2024-06-21 14:55:00,11.21,11.21,11.2,11.2,64539.0,11.21,11.21,11.2,11.2,64539.0
2024-06-21 15:00:00,11.2,11.21,11.2,11.21,84960.0,11.2,11.21,11.2,11.21,84960.0
2024-06-21 15:05:00,11.21,11.22,11.2,11.21,201448.0,11.21,11.22,11.2,11.21,201448.0
2024-06-21 15:10:00,11.21,11.21,11.19,11.2,225239.0,11.21,11.21,11.19,11.2,225239.0
2024-06-21 15:15:00,11.19,11.2,11.18,11.2,170164.0,11.19,11.2,11.18,11.2,170164.0
2024-06-21 15:20:00,11.2,11.21,11.19,11.21,131330.0,11.2,11.21,11.19,11.21,131330.0
2024-06-21 15:25:00,11.21,11.21,11.2,11.21,59549.0,11.21,11.21,11.2,11.21,59549.0
2024-06-21 15:30:00,11.21,11.23,11.19,11.22,251707.0,11.21,11.23,11.19,11.22,251707.0
2024-06-21 15:35:00,11.22,11.23,11.2,11.2,286446.0,11.22,11.23,11.2,11.2,286446.0
2024-06-21 15:40:00,11.21,11.21,11.19,11.19,225931.0,11.21,11.21,11.19,11.19,225931.0
2024-06-21 15:45:00,11.2,11.2,11.16,11.16,457010.0,11.2,11.2,11.16,11.16,457010.0
2024-06-21 15:50:00,11.17,11.2,11.16,11.17,1173408.0,11.17,11.2,11.16,11.17,1173408.0
2024-06-21 15:55:00,11.17,11.22,11.17,11.19,1813737.0,11.17,11.22,11.17,11.19,1813737.0
2024-06-24 09:30:00,11.22,11.27,11.19,11.23,675537.0,11.22,11.27,11.19,11.23,675537.0
2024-06-24 09:35:00,11.22,11.28,11.22,11.25,269005.0,11.22,11.28,11.22,11.25,269005.0
2024-06-24 09:40:00,11.25,11.26,11.22,11.23,309292.0,11.25,11.26,11.22,11.23,309292.0
2024-06-24 09:45:00,11.22,11.27,11.21,11.24,282834.0,11.22,11.27,11.21,11.24,282834.0
2024-06-24 09:50:00,11.24,11.26,11.23,11.25,198526.0,11.24,11.26,11.23,11.25,198526.0
2024-06-24 09:55:00,11.25,11.26,11.23,11.25,167421.0,11.25,11.26,11.23,11.25,167421.0
2024-06-24 10:00:00,11.25,11.26,11.23,11.26,146979.0,11.25,11.26,11.23,11.26,146979.0
2024-06-24 10:05:00,11.26,11.29,11.25,11.28,391212.0,11.26,11.29,11.25,11.28,391212.0
2024-06-24 10:10:00,11.27,11.28,11.26,11.28,210072.0,11.27,11.28,11.26,11.28,210072.0
2024-06-24 10:15:00,11.27,11.28,11.25,11.27,401291.0,11.27,11.28,11.25,11.27,401291.0
2024-06-24 10:20:00,11.26,11.29,11.26,11.27,486186.0,11.26,11.29,11.26,11.27,486186.0
2024-06-24 10:25:00,11.28,11.28,11.22,11.24,512245.0,11.28,11.28,11.22,11.24,512245.0
2024-06-24 10:30:00,11.24,11.27,11.23,11.26,199269.0,11.24,11.27,11.23,11.26,199269.0
2024-06-24 10:35:00,11.26,11.27,11.25,11.27,195129.0,11.26,11.27,11.25,11.27,195129.0
2024-06-24 10:40:00,11.26,11.27,11.25,11.27,255719.0,11.26,11.27,11.25,11.27,255719.0
2024-06-24 10:45:00,11.26,11.27,11.25,11.26,199597.0,11.26,11.27,11.25,11.26,199597.0
2024-06-24 10:50:00,11.26,11.29,11.26,11.28,379680.0,11.26,11.29,11.26,11.28,379680.0
2024-06-24 10:55:00,11.29,11.3,11.27,11.29,535340.0,11.29,11.3,11.27,11.29,535340.0
2024-06-24 11:00:00,11.29,11.34,11.29,11.34,500570.0,11.29,11.34,11.29,11.34,500570.0
2024-06-24 11:05:00,11.33,11.34,11.31,11.33,423563.0,11.33,11.34,11.31,11.33,423563.0
2024-06-24 11:10:00,11.33,11.33,11.28,11.29,274175.0,11.33,11.33,11.28,11.29,274175.0
2024-06-24 11:15:00,11.28,11.29,11.28,11.29,103959.0,11.28,11.29,11.28,11.29,103959.0
2024-06-24 11:20:00,11.28,11.29,11.22,11.25,971942.0,11.28,11.29,11.22,11.25,971942.0
2024-06-24 11:25:00,11.25,11.26,11.22,11.26,454465.0,11.25,11.26,11.22,11.26,454465.0
2024-06-24 11:30:00,11.26,11.27,11.25,11.26,635011.0,11.26,11.27,11.25,11.26,635011.0
2024-06-24 11:35:00,11.26,11.26,11.24,11.25,160599.0,11.26,11.26,11.24,11.25,160599.0
2024-06-24 11:40:00,11.25,11.25,11.22,11.22,175133.0,11.25,11.25,11.22,11.22,175133.0
2024-06-24 11:45:00,11.23,11.23,11.22,11.23,191517.0,11.23,11.23,11.22,11.23,191517.0
2024-06-24 11:50:00,11.23,11.24,11.22,11.24,129219.0,11.23,11.24,11.22,11.24,129219.0
2024-06-24 11:55:00,11.23,11.24,11.22,11.24,142158.0,11.23,11.24,11.22,11.24,142158.0
2024-06-24 12:00:00,11.23,11.25,11.23,11.25,188944.0,11.23,11.25,11.23,11.25,188944.0
2024-06-24 12:05:00,11.24,11.25,11.24,11.25,121282.0,11.24,11.25,11.24,11.25,121282.0
2024-06-24 12:10:00,11.25,11.26,11.24,11.26,118782.0,11.25,11.26,11.24,11.26,118782.0
2024-06-24 12:15:00,11.26,11.26,11.24,11.26,153723.0,11.26,11.26,11.24,11.26,153723.0
2024-06-24 12:20:00,11.26,11.26,11.25,11.26,41036.0,11.26,11.26,11.25,11.26,41036.0
2024-06-24 12:25:00,11.26,11.26,11.24,11.25,207315.0,11.26,11.26,11.24,11.25,207315.0
2024-06-24 12:30:00,11.25,11.25,11.23,11.24,229153.0,11.25,11.25,11.23,11.24,229153.0
2024-06-24 12:35:00,11.23,11.24,11.23,11.24,79287.0,11.23,11.24,11.23,11.24,79287.0
2024-06-24 12:40:00,11.23,11.24,11.22,11.23,217240.0,11.23,11.24,11.22,11.23,217240.0
2024-06-24 12:45:00,11.23,11.24,11.22,11.23,147415.0,11.23,11.24,11.22,11.23,147415.0
2024-06-24 12:50:00,11.23,11.23,11.22,11.22,100507.0,11.23,11.23,11.22,11.22,100507.0
2024-06-24 12:55:00,11.23,11.23,11.22,11.23,95887.0,11.23,11.23,11.22,11.23,95887.0
2024-06-24 13:00:00,11.22,11.23,11.22,11.22,102282.0,11.22,11.23,11.22,11.22,102282.0
2024-06-24 13:05:00,11.23,11.24,11.22,11.23,185090.0,11.23,11.24,11.22,11.23,185090.0
2024-06-24 13:10:00,11.23,11.24,11.22,11.24,85897.0,11.23,11.24,11.22,11.24,85897.0
2024-06-24 13:15:00,11.23,11.24,11.22,11.23,214630.0,11.23,11.24,11.22,11.23,214630.0
2024-06-24 13:20:00,11.22,11.23,11.22,11.23,152132.0,11.22,11.23,11.22,11.23,152132.0
2024-06-24 13:25:00,11.23,11.23,11.22,11.22,50976.0,11.23,11.23,11.22,11.22,50976.0
2024-06-24 13:30:00,11.23,11.23,11.22,11.23,38172.0,11.23,11.23,11.22,11.23,38172.0
2024-06-24 13:35:00,11.23,11.23,11.22,11.23,70437.0,11.23,11.23,11.22,11.23,70437.0
2024-06-24 13:40:00,11.23,11.24,11.22,11.22,182613.0,11.23,11.24,11.22,11.22,182613.0
2024-06-24 13:45:00,11.23,11.23,11.22,11.23,44664.0,11.23,11.23,11.22,11.23,44664.0
2024-06-24 13:50:00,11.22,11.23,11.22,11.22,99899.0,11.22,11.23,11.22,11.22,99899.0
2024-06-24 13:55:00,11.22,11.23,11.22,11.22,53574.0,11.22,11.23,11.22,11.22,53574.0
2024-06-24 14:00:00,11.22,11.23,11.22,11.23,130686.0,11.22,11.23,11.22,11.23,130686.0
2024-06-24 14:05:00,11.23,11.23,11.22,11.23,81615.0,11.23,11.23,11.22,11.23,81615.0
2024-06-24 14:10:00,11.23,11.24,11.22,11.23,120786.0,11.23,11.24,11.22,11.23,120786.0
2024-06-24 14:15:00,11.23,11.24,11.22,11.22,172183.0,11.23,11.24,11.22,11.22,172183.0
2024-06-24 14:20:00,11.22,11.23,11.22,11.22,32386.0,11.22,11.23,11.22,11.22,32386.0
2024-06-24 14:25:00,11.22,11.23,11.22,11.23,92105.0,11.22,11.23,11.22,11.23,92105.0
2024-06-24 14:30:00,11.22,11.24,11.22,11.23,234763.0,11.22,11.24,11.22,11.23,234763.0
2024-06-24 14:35:00,11.23,11.25,11.22,11.24,139025.0,11.23,11.25,11.22,11.24,139025.0
2024-06-24 14:40:00,11.25,11.26,11.24,11.25,157397.0,11.25,11.26,11.24,11.25,157397.0
2024-06-24 14:45:00,11.26,11.28,11.25,11.27,392083.0,11.26,11.28,11.25,11.27,392083.0
2024-06-24 14:50:00,11.27,11.29,11.27,11.28,267131.0,11.27,11.29,11.27,11.28,267131.0
2024-06-24 14:55:00,11.29,11.29,11.28,11.28,146419.0,11.29,11.29,11.28,11.28,146419.0
2024-06-24 15:00:00,11.29,11.29,11.27,11.27,259675.0,11.29,11.29,11.27,11.27,259675.0
2024-06-24 15:05:00,11.27,11.28,11.27,11.28,134715.0,11.27,11.28,11.27,11.28,134715.0
2024-06-24 15:10:00,11.28,11.28,11.26,11.26,129072.0,11.28,11.28,11.26,11.26,129072.0
2024-06-24 15:15:00,11.26,11.27,11.25,11.25,415376.0,11.26,11.27,11.25,11.25,415376.0
2024-06-24 15:20:00,11.26,11.26,11.25,11.26,90134.0,11.26,11.26,11.25,11.26,90134.0
2024-06-24 15:25:00,11.26,11.26,11.24,11.25,151297.0,11.26,11.26,11.24,11.25,151297.0
2024-06-24 15:30:00,11.25,11.25,11.24,11.25,300518.0,11.25,11.25,11.24,11.25,300518.0
2024-06-24 15:35:00,11.25,11.25,11.23,11.24,206835.0,11.25,11.25,11.23,11.24,206835.0
2024-06-24 15:40:00,11.23,11.24,11.22,11.23,419342.0,11.23,11.24,11.22,11.23,419342.0
2024-06-24 15:45:00,11.24,11.24,11.22,11.23,700314.0,11.24,11.24,11.22,11.23,700314.0
2024-06-24 15:50:00,11.23,11.24,11.2,11.21,1190256.0,11.23,11.24,11.2,11.21,1190256.0
2024-06-24 15:55:00,11.21,11.22,11.15,11.15,2097176.0,11.21,11.22,11.15,11.15,2097176.0
2024-06-25 09:30:00,11.18,11.22,11.14,11.21,1101704.0,11.18,11.22,11.14,11.21,1101704.0
2024-06-25 09:35:00,11.21,11.24,11.19,11.19,306455.0,11.21,11.24,11.19,11.19,306455.0
2024-06-25 09:40:00,11.2,11.2,11.17,11.18,347354.0,11.2,11.2,11.17,11.18,347354.0
2024-06-25 09:45:00,11.18,11.19,11.16,11.18,337955.0,11.18,11.19,11.16,11.18,337955.0
2024-06-25 09:50:00,11.18,11.2,11.15,11.17,369184.0,11.18,11.2,11.15,11.17,369184.0
2024-06-25 09:55:00,11.18,11.18,11.14,11.17,463787.0,11.18,11.18,11.14,11.17,463787.0
2024-06-25 10:00:00,11.17,11.21,11.16,11.21,322691.0,11.17,11.21,11.16,11.21,322691.0
2024-06-25 10:05:00,11.2,11.22,11.2,11.21,272786.0,11.2,11.22,11.2,11.21,272786.0
2024-06-25 10:10:00,11.21,11.24,11.21,11.24,283064.0,11.21,11.24,11.21,11.24,283064.0
2024-06-25 10:15:00,11.23,11.25,11.21,11.24,310616.0,11.23,11.25,11.21,11.24,310616.0
2024-06-25 10:20:00,11.24,11.24,11.22,11.24,195489.0,11.24,11.24,11.22,11.24,195489.0
2024-06-25 10:25:00,11.24,11.24,11.22,11.23,292814.0,11.24,11.24,11.22,11.23,292814.0
2024-06-25 10:30:00,11.23,11.25,11.22,11.25,246251.0,11.23,11.25,11.22,11.25,246251.0
2024-06-25 10:35:00,11.24,11.27,11.24,11.26,401586.0,11.24,11.27,11.24,11.26,401586.0
2024-06-25 10:40:00,11.26,11.27,11.25,11.27,238436.0,11.26,11.27,11.25,11.27,238436.0
2024-06-25 10:45:00,11.27,11.28,11.26,11.28,213398.0,11.27,11.28,11.26,11.28,213398.0
2024-06-25 10:50:00,11.28,11.31,11.26,11.31,467702.0,11.28,11.31,11.26,11.31,467702.0
2024-06-25 10:55:00,11.31,11.34,11.3,11.34,424530.0,11.31,11.34,11.3,11.34,424530.0
2024-06-25 11:00:00,11.34,11.37,11.31,11.32,839328.0,11.34,11.37,11.31,11.32,839328.0
2024-06-25 11:05:00,11.32,11.32,11.29,11.29,419360.0,11.32,11.32,11.29,11.29,419360.0
2024-06-25 11:10:00,11.29,11.31,11.27,11.28,289347.0,11.29,11.31,11.27,11.28,289347.0
2024-06-25 11:15:00,11.27,11.29,11.27,11.28,257578.0,11.27,11.29,11.27,11.28,257578.0
2024-06-25 11:20:00,11.27,11.29,11.27,11.28,149281.0,11.27,11.29,11.27,11.28,149281.0
2024-06-25 11:25:00,11.28,11.29,11.25,11.26,283580.0,11.28,11.29,11.25,11.26,283580.0
2024-06-25 11:30:00,11.26,11.29,11.25,11.29,187149.0,11.26,11.29,11.25,11.29,187149.0
2024-06-25 11:35:00,11.28,11.29,11.27,11.28,179800.0,11.28,11.29,11.27,11.28,179800.0
2024-06-25 11:40:00,11.29,11.29,11.27,11.27,84797.0,11.29,11.29,11.27,11.27,84797.0
2024-06-25 11:45:00,11.28,11.3,11.27,11.29,244216.0,11.28,11.3,11.27,11.29,244216.0
2024-06-25 11:50:00,11.29,11.29,11.28,11.29,66795.0,11.29,11.29,11.28,11.29,66795.0
2024-06-25 11:55:00,11.29,11.29,11.27,11.29,122323.0,11.29,11.29,11.27,11.29,122323.0
2024-06-25 12:00:00,11.28,11.29,11.27,11.28,107139.0,11.28,11.29,11.27,11.28,107139.0
2024-06-25 12:05:00,11.27,11.28,11.27,11.28,51076.0,11.27,11.28,11.27,11.28,51076.0
2024-06-25 12:10:00,11.28,11.29,11.27,11.29,192838.0,11.28,11.29,11.27,11.29,192838.0
2024-06-25 12:15:00,11.29,11.29,11.27,11.28,91914.0,11.29,11.29,11.27,11.28,91914.0
2024-06-25 12:20:00,11.28,11.28,11.27,11.28,42540.0,11.28,11.28,11.27,11.28,42540.0
2024-06-25 12:25:00,11.28,11.28,11.27,11.28,77797.0,11.28,11.28,11.27,11.28,77797.0
2024-06-25 12:30:00,11.28,11.28,11.25,11.26,115422.0,11.28,11.28,11.25,11.26,115422.0
2024-06-25 12:35:00,11.26,11.28,11.25,11.28,163098.0,11.26,11.28,11.25,11.28,163098.0
2024-06-25 12:40:00,11.28,11.28,11.26,11.27,151893.0,11.28,11.28,11.26,11.27,151893.0
2024-06-25 12:45:00,11.27,11.28,11.26,11.28,54572.0,11.27,11.28,11.26,11.28,54572.0
2024-06-25 12:50:00,11.28,11.28,11.27,11.27,44434.0,11.28,11.28,11.27,11.27,44434.0
2024-06-25 12:55:00,11.28,11.28,11.25,11.26,273664.0,11.28,11.28,11.25,11.26,273664.0
2024-06-25 13:00:00,11.26,11.26,11.23,11.24,125039.0,11.26,11.26,11.23,11.24,125039.0
2024-06-25 13:05:00,11.24,11.24,11.22,11.23,88642.0,11.24,11.24,11.22,11.23,88642.0
2024-06-25 13:10:00,11.23,11.23,11.18,11.18,319597.0,11.23,11.23,11.18,11.18,319597.0
2024-06-25 13:15:00,11.18,11.2,11.18,11.2,204329.0,11.18,11.2,11.18,11.2,204329.0
2024-06-25 13:20:00,11.2,11.21,11.19,11.21,243295.0,11.2,11.21,11.19,11.21,243295.0
2024-06-25 13:25:00,11.21,11.21,11.2,11.21,143702.0,11.21,11.21,11.2,11.21,143702.0
2024-06-25 13:30:00,11.21,11.21,11.2,11.21,88802.0,11.21,11.21,11.2,11.21,88802.0
2024-06-25 13:35:00,11.21,11.21,11.19,11.2,183415.0,11.21,11.21,11.19,11.2,183415.0
2024-06-25 13:40:00,11.2,11.21,11.19,11.21,302826.0,11.2,11.21,11.19,11.21,302826.0
2024-06-25 13:45:00,11.21,11.21,11.2,11.21,77829.0,11.21,11.21,11.2,11.21,77829.0
2024-06-25 13:50:00,11.2,11.21,11.19,11.2,269820.0,11.2,11.21,11.19,11.2,269820.0
2024-06-25 13:55:00,11.21,11.21,11.19,11.2,75667.0,11.21,11.21,11.19,11.2,75667.0
2024-06-25 14:00:00,11.2,11.2,11.18,11.2,196283.0,11.2,11.2,11.18,11.2,196283.0
2024-06-25 14:05:00,11.2,11.2,11.19,11.2,42398.0,11.2,11.2,11.19,11.2,42398.0
2024-06-25 14:10:00,11.19,11.21,11.19,11.21,134506.0,11.19,11.21,11.19,11.21,134506.0
2024-06-25 14:15:00,11.2,11.22,11.2,11.22,122191.0,11.2,11.22,11.2,11.22,122191.0
2024-06-25 14:20:00,11.21,11.22,11.2,11.21,105279.0,11.21,11.22,11.2,11.21,105279.0
2024-06-25 14:25:00,11.21,11.21,11.2,11.21,72673.0,11.21,11.21,11.2,11.21,72673.0
2024-06-25 14:30:00,11.21,11.21,11.2,11.21,174114.0,11.21,11.21,11.2,11.21,174114.0
2024-06-25 14:35:00,11.21,11.22,11.21,11.21,109333.0,11.21,11.22,11.21,11.21,109333.0
2024-06-25 14:40:00,11.21,11.22,11.21,11.21,141546.0,11.21,11.22,11.21,11.21,141546.0
2024-06-25 14:45:00,11.22,11.22,11.21,11.22,77718.0,11.22,11.22,11.21,11.22,77718.0
2024-06-25 14:50:00,11.22,11.22,11.2,11.2,146666.0,11.22,11.22,11.2,11.2,146666.0
2024-06-25 14:55:00,11.21,11.21,11.2,11.21,67293.0,11.21,11.21,11.2,11.21,67293.0
2024-06-25 15:00:00,11.21,11.21,11.2,11.21,119889.0,11.21,11.21,11.2,11.21,119889.0
2024-06-25 15:05:00,11.2,11.22,11.2,11.21,182173.0,11.2,11.22,11.2,11.21,182173.0
2024-06-25 15:10:00,11.21,11.22,11.21,11.21,48904.0,11.21,11.22,11.21,11.21,48904.0
2024-06-25 15:15:00,11.21,11.22,11.2,11.21,265729.0,11.21,11.22,11.2,11.21,265729.0
2024-06-25 15:20:00,11.21,11.21,11.2,11.21,56793.0,11.21,11.21,11.2,11.21,56793.0
2024-06-25 15:25:00,11.21,11.21,11.19,11.19,285151.0,11.21,11.21,11.19,11.19,285151.0
2024-06-25 15:30:00,11.19,11.2,11.17,11.18,346518.0,11.19,11.2,11.17,11.18,346518.0
2024-06-25 15:35:00,11.17,11.18,11.16,11.17,308878.0,11.17,11.18,11.16,11.17,308878.0
2024-06-25 15:40:00,11.16,11.17,11.16,11.17,245315.0,11.16,11.17,11.16,11.17,245315.0
2024-06-25 15:45:00,11.17,11.17,11.15,11.16,726912.0,11.17,11.17,11.15,11.16,726912.0
2024-06-25 15:50:00,11.15,11.16,11.13,11.15,2024923.0,11.15,11.16,11.13,11.15,2024923.0
2024-06-25 15:55:00,11.14,11.15,11.12,11.14,1331465.0,11.14,11.15,11.12,11.14,1331465.0
2024-06-26 09:30:00,11.05,11.11,10.96,11.0,2343588.0,11.05,11.11,10.96,11.0,2343588.0
2024-06-26 09:35:00,11.0,11.04,10.97,11.03,457638.0,11.0,11.04,10.97,11.03,457638.0
2024-06-26 09:40:00,11.02,11.05,11.01,11.04,594567.0,11.02,11.05,11.01,11.04,594567.0
2024-06-26 09:45:00,11.04,11.04,10.99,11.02,460879.0,11.04,11.04,10.99,11.02,460879.0
2024-06-26 09:50:00,11.02,11.08,11.01,11.08,552952.0,11.02,11.08,11.01,11.08,552952.0
2024-06-26 09:55:00,11.07,11.19,11.06,11.17,1605276.0,11.07,11.19,11.06,11.17,1605276.0
2024-06-26 10:00:00,11.17,11.27,11.14,11.27,1947775.0,11.17,11.27,11.14,11.27,1947775.0
2024-06-26 10:05:00,11.28,11.28,11.16,11.21,1155503.0,11.28,11.28,11.16,11.21,1155503.0
2024-06-26 10:10:00,11.22,11.25,11.16,11.24,718022.0,11.22,11.25,11.16,11.24,718022.0
2024-06-26 10:15:00,11.24,11.25,11.19,11.21,597374.0,11.24,11.25,11.19,11.21,597374.0
2024-06-26 10:20:00,11.22,11.24,11.19,11.23,543357.0,11.22,11.24,11.19,11.23,543357.0
2024-06-26 10:25:00,11.24,11.25,11.19,11.19,497831.0,11.24,11.25,11.19,11.19,497831.0
2024-06-26 10:30:00,11.2,11.21,11.17,11.2,548606.0,11.2,11.21,11.17,11.2,548606.0
2024-06-26 10:35:00,11.21,11.21,11.17,11.17,344087.0,11.21,11.21,11.17,11.17,344087.0
2024-06-26 10:40:00,11.17,11.18,11.16,11.17,463752.0,11.17,11.18,11.16,11.17,463752.0
2024-06-26 10:45:00,11.16,11.21,11.16,11.21,455450.0,11.16,11.21,11.16,11.21,455450.0
2024-06-26 10:50:00,11.21,11.26,11.2,11.26,664920.0,11.21,11.26,11.2,11.26,664920.0
2024-06-26 10:55:00,11.26,11.29,11.25,11.29,894321.0,11.26,11.29,11.25,11.29,894321.0
2024-06-26 11:00:00,11.29,11.32,11.26,11.28,733078.0,11.29,11.32,11.26,11.28,733078.0
2024-06-26 11:05:00,11.27,11.29,11.25,11.27,253757.0,11.27,11.29,11.25,11.27,253757.0
2024-06-26 11:10:00,11.27,11.28,11.24,11.27,291664.0,11.27,11.28,11.24,11.27,291664.0
2024-06-26 11:15:00,11.27,11.3,11.26,11.29,198744.0,11.27,11.3,11.26,11.29,198744.0
2024-06-26 11:20:00,11.29,11.3,11.28,11.29,161857.0,11.29,11.3,11.28,11.29,161857.0
2024-06-26 11:25:00,11.28,11.3,11.27,11.3,357985.0,11.28,11.3,11.27,11.3,357985.0
2024-06-26 11:30:00,11.29,11.32,11.28,11.31,531275.0,11.29,11.32,11.28,11.31,531275.0
2024-06-26 11:35:00,11.31,11.33,11.29,11.29,452095.0,11.31,11.33,11.29,11.29,452095.0
2024-06-26 11:40:00,11.29,11.31,11.26,11.26,383597.0,11.29,11.31,11.26,11.26,383597.0
2024-06-26 11:45:00,11.26,11.28,11.22,11.25,821144.0,11.26,11.28,11.22,11.25,821144.0
2024-06-26 11:50:00,11.25,11.26,11.23,11.24,253372.0,11.25,11.26,11.23,11.24,253372.0
2024-06-26 11:55:00,11.23,11.24,11.21,11.23,354061.0,11.23,11.24,11.21,11.23,354061.0
2024-06-26 12:00:00,11.24,11.26,11.23,11.25,239773.0,11.24,11.26,11.23,11.25,239773.0
2024-06-26 12:05:00,11.25,11.25,11.23,11.24,261690.0,11.25,11.25,11.23,11.24,261690.0
2024-06-26 12:10:00,11.24,11.24,11.22,11.24,227557.0,11.24,11.24,11.22,11.24,227557.0
2024-06-26 12:15:00,11.23,11.25,11.22,11.25,216627.0,11.23,11.25,11.22,11.25,216627.0
2024-06-26 12:20:00,11.24,11.24,11.21,11.21,90029.0,11.24,11.24,11.21,11.21,90029.0
2024-06-26 12:25:00,11.21,11.23,11.2,11.23,193901.0,11.21,11.23,11.2,11.23,193901.0
2024-06-26 12:30:00,11.22,11.23,11.21,11.21,177888.0,11.22,11.23,11.21,11.21,177888.0
2024-06-26 12:35:00,11.21,11.24,11.21,11.24,261108.0,11.21,11.24,11.21,11.24,261108.0
2024-06-26 12:40:00,11.24,11.24,11.22,11.24,162364.0,11.24,11.24,11.22,11.24,162364.0
2024-06-26 12:45:00,11.24,11.24,11.22,11.22,165324.0,11.24,11.24,11.22,11.22,165324.0
2024-06-26 12:50:00,11.23,11.23,11.22,11.23,163523.0,11.23,11.23,11.22,11.23,163523.0
2024-06-26 12:55:00,11.22,11.23,11.21,11.22,180013.0,11.22,11.23,11.21,11.22,180013.0
2024-06-26 13:00:00,11.23,11.23,11.21,11.21,127983.0,11.23,11.23,11.21,11.21,127983.0
2024-06-26 13:05:00,11.22,11.22,11.19,11.2,457392.0,11.22,11.22,11.19,11.2,457392.0
2024-06-26 13:10:00,11.21,11.24,11.2,11.23,128518.0,11.21,11.24,11.2,11.23,128518.0
2024-06-26 13:15:00,11.23,11.23,11.2,11.21,111117.0,11.23,11.23,11.2,11.21,111117.0
2024-06-26 13:20:00,11.2,11.21,11.19,11.21,159949.0,11.2,11.21,11.19,11.21,159949.0
2024-06-26 13:25:00,11.2,11.22,11.2,11.21,125646.0,11.2,11.22,11.2,11.21,125646.0
2024-06-26 13:30:00,11.21,11.22,11.2,11.21,64938.0,11.21,11.22,11.2,11.21,64938.0
2024-06-26 13:35:00,11.21,11.21,11.18,11.2,152461.0,11.21,11.21,11.18,11.2,152461.0
2024-06-26 13:40:00,11.2,11.2,11.17,11.18,70628.0,11.2,11.2,11.17,11.18,70628.0
2024-06-26 13:45:00,11.18,11.18,11.16,11.17,69509.0,11.18,11.18,11.16,11.17,69509.0
2024-06-26 13:50:00,11.17,11.17,11.15,11.16,152236.0,11.17,11.17,11.15,11.16,152236.0
2024-06-26 13:55:00,11.16,11.16,11.15,11.15,122776.0,11.16,11.16,11.15,11.15,122776.0
2024-06-26 14:00:00,11.16,11.16,11.14,11.15,170309.0,11.16,11.16,11.14,11.15,170309.0
2024-06-26 14:05:00,11.15,11.15,11.13,11.13,103908.0,11.15,11.15,11.13,11.13,103908.0
2024-06-26 14:10:00,11.13,11.14,11.13,11.13,216994.0,11.13,11.14,11.13,11.13,216994.0
2024-06-26 14:15:00,11.13,11.16,11.13,11.16,192694.0,11.13,11.16,11.13,11.16,192694.0
2024-06-26 14:20:00,11.16,11.16,11.15,11.15,134397.0,11.16,11.16,11.15,11.15,134397.0
2024-06-26 14:25:00,11.16,11.17,11.14,11.17,153571.0,11.16,11.17,11.14,11.17,153571.0
2024-06-26 14:30:00,11.17,11.17,11.14,11.14,167901.0,11.17,11.17,11.14,11.14,167901.0
2024-06-26 14:35:00,11.15,11.16,11.13,11.13,252358.0,11.15,11.16,11.13,11.13,252358.0
2024-06-26 14:40:00,11.13,11.15,11.13,11.14,100199.0,11.13,11.15,11.13,11.14,100199.0
2024-06-26 14:45:00,11.15,11.16,11.13,11.16,136001.0,11.15,11.16,11.13,11.16,136001.0
2024-06-26 14:50:00,11.16,11.16,11.14,11.16,102554.0,11.16,11.16,11.14,11.16,102554.0
2024-06-26 14:55:00,11.16,11.16,11.14,11.16,108795.0,11.16,11.16,11.14,11.16,108795.0
2024-06-26 15:00:00,11.16,11.16,11.14,11.15,77721.0,11.16,11.16,11.14,11.15,77721.0
2024-06-26 15:05:00,11.14,11.16,11.14,11.15,144863.0,11.14,11.16,11.14,11.15,144863.0
2024-06-26 15:10:00,11.15,11.16,11.14,11.16,105710.0,11.15,11.16,11.14,11.16,105710.0
2024-06-26 15:15:00,11.16,11.16,11.14,11.15,97240.0,11.16,11.16,11.14,11.15,97240.0
2024-06-26 15:20:00,11.15,11.15,11.13,11.13,199067.0,11.15,11.15,11.13,11.13,199067.0
2024-06-26 15:25:00,11.13,11.14,11.13,11.13,201072.0,11.13,11.14,11.13,11.13,201072.0
2024-06-26 15:30:00,11.14,11.14,11.11,11.12,561110.0,11.14,11.14,11.11,11.12,561110.0
2024-06-26 15:35:00,11.12,11.14,11.1,11.13,611718.0,11.12,11.14,11.1,11.13,611718.0
2024-06-26 15:40:00,11.13,11.13,11.12,11.13,165480.0,11.13,11.13,11.12,11.13,165480.0
2024-06-26 15:45:00,11.13,11.13,11.08,11.09,1114674.0,11.13,11.13,11.08,11.09,1114674.0
2024-06-26 15:50:00,11.09,11.12,11.07,11.1,1884191.0,11.09,11.12,11.07,11.1,1884191.0
2024-06-26 15:55:00,11.1,11.13,11.1,11.13,1680639.0,11.1,11.13,11.1,11.13,1680639.0
2024-06-27 09:30:00,11.1,11.12,11.02,11.07,893909.0,11.1,11.12,11.02,11.07,893909.0
2024-06-27 09:35:00,11.07,11.1,11.04,11.08,394729.0,11.07,11.1,11.04,11.08,394729.0
2024-06-27 09:40:00,11.07,11.11,11.07,11.09,665663.0,11.07,11.11,11.07,11.09,665663.0
2024-06-27 09:45:00,11.09,11.11,11.08,11.09,274470.0,11.09,11.11,11.08,11.09,274470.0
2024-06-27 09:50:00,11.09,11.09,11.02,11.06,650125.0,11.09,11.09,11.02,11.06,650125.0
2024-06-27 09:55:00,11.05,11.07,11.05,11.07,231687.0,11.05,11.07,11.05,11.07,231687.0
2024-06-27 10:00:00,11.07,11.1,11.06,11.07,723921.0,11.07,11.1,11.06,11.07,723921.0
2024-06-27 10:05:00,11.07,11.07,11.05,11.05,274562.0,11.07,11.07,11.05,11.05,274562.0
2024-06-27 10:10:00,11.05,11.07,11.05,11.07,212015.0,11.05,11.07,11.05,11.07,212015.0
2024-06-27 10:15:00,11.07,11.08,11.06,11.08,276833.0,11.07,11.08,11.06,11.08,276833.0
2024-06-27 10:20:00,11.07,11.09,11.07,11.08,94127.0,11.07,11.09,11.07,11.08,94127.0
2024-06-27 10:25:00,11.08,11.11,11.08,11.11,308094.0,11.08,11.11,11.08,11.11,308094.0
2024-06-27 10:30:00,11.11,11.11,11.08,11.1,309382.0,11.11,11.11,11.08,11.1,309382.0
2024-06-27 10:35:00,11.1,11.11,11.09,11.11,186463.0,11.1,11.11,11.09,11.11,186463.0
2024-06-27 10:40:00,11.11,11.11,11.09,11.1,141483.0,11.11,11.11,11.09,11.1,141483.0
2024-06-27 10:45:00,11.1,11.11,11.09,11.11,241412.0,11.1,11.11,11.09,11.11,241412.0
2024-06-27 10:50:00,11.1,11.11,11.09,11.1,184078.0,11.1,11.11,11.09,11.1,184078.0
2024-06-27 10:55:00,11.1,11.11,11.09,11.1,271061.0,11.1,11.11,11.09,11.1,271061.0
2024-06-27 11:00:00,11.09,11.11,11.09,11.09,274631.0,11.09,11.11,11.09,11.09,274631.0
2024-06-27 11:05:00,11.09,11.11,11.09,11.11,127421.0,11.09,11.11,11.09,11.11,127421.0
2024-06-27 11:10:00,11.11,11.11,11.09,11.11,187965.0,11.11,11.11,11.09,11.11,187965.0
2024-06-27 11:15:00,11.11,11.13,11.1,11.13,104289.0,11.11,11.13,11.1,11.13,104289.0
2024-06-27 11:20:00,11.13,11.13,11.12,11.13,113135.0,11.13,11.13,11.12,11.13,113135.0
2024-06-27 11:25:00,11.13,11.13,11.12,11.13,85198.0,11.13,11.13,11.12,11.13,85198.0
2024-06-27 11:30:00,11.12,11.13,11.11,11.13,282398.0,11.12,11.13,11.11,11.13,282398.0
2024-06-27 11:35:00,11.13,11.14,11.12,11.13,127802.0,11.13,11.14,11.12,11.13,127802.0
2024-06-27 11:40:00,11.13,11.15,11.13,11.15,91658.0,11.13,11.15,11.13,11.15,91658.0
2024-06-27 11:45:00,11.14,11.16,11.14,11.16,146212.0,11.14,11.16,11.14,11.16,146212.0
2024-06-27 11:50:00,11.15,11.16,11.14,11.15,318748.0,11.15,11.16,11.14,11.15,318748.0
2024-06-27 11:55:00,11.14,11.15,11.12,11.13,142745.0,11.14,11.15,11.12,11.13,142745.0
2024-06-27 12:00:00,11.13,11.13,11.11,11.12,143800.0,11.13,11.13,11.11,11.12,143800.0
2024-06-27 12:05:00,11.12,11.13,11.11,11.12,149662.0,11.12,11.13,11.11,11.12,149662.0
2024-06-27 12:10:00,11.13,11.15,11.12,11.14,246697.0,11.13,11.15,11.12,11.14,246697.0
2024-06-27 12:15:00,11.14,11.15,11.13,11.13,80709.0,11.14,11.15,11.13,11.13,80709.0
2024-06-27 12:20:00,11.13,11.14,11.12,11.13,154331.0,11.13,11.14,11.12,11.13,154331.0
2024-06-27 12:25:00,11.13,11.15,11.12,11.14,266273.0,11.13,11.15,11.12,11.14,266273.0
2024-06-27 12:30:00,11.14,11.15,11.14,11.15,72560.0,11.14,11.15,11.14,11.15,72560.0
2024-06-27 12:35:00,11.15,11.15,11.13,11.13,58783.0,11.15,11.15,11.13,11.13,58783.0
2024-06-27 12:40:00,11.13,11.14,11.13,11.14,63408.0,11.13,11.14,11.13,11.14,63408.0
2024-06-27 12:45:00,11.13,11.14,11.13,11.13,22773.0,11.13,11.14,11.13,11.13,22773.0
2024-06-27 12:50:00,11.13,11.15,11.13,11.15,77505.0,11.13,11.15,11.13,11.15,77505.0
2024-06-27 12:55:00,11.15,11.15,11.13,11.13,88856.0,11.15,11.15,11.13,11.13,88856.0
2024-06-27 13:00:00,11.13,11.14,11.13,11.13,64051.0,11.13,11.14,11.13,11.13,64051.0
2024-06-27 13:05:00,11.13,11.15,11.13,11.15,92841.0,11.13,11.15,11.13,11.15,92841.0
2024-06-27 13:10:00,11.15,11.15,11.14,11.14,48778.0,11.15,11.15,11.14,11.14,48778.0
2024-06-27 13:15:00,11.15,11.15,11.14,11.15,40140.0,11.15,11.15,11.14,11.15,40140.0
2024-06-27 13:20:00,11.15,11.18,11.14,11.17,206676.0,11.15,11.18,11.14,11.17,206676.0
2024-06-27 13:25:00,11.17,11.19,11.16,11.18,208321.0,11.17,11.19,11.16,11.18,208321.0
2024-06-27 13:30:00,11.18,11.23,11.18,11.22,252838.0,11.18,11.23,11.18,11.22,252838.0
2024-06-27 13:35:00,11.23,11.23,11.21,11.21,210975.0,11.23,11.23,11.21,11.21,210975.0
2024-06-27 13:40:00,11.21,11.22,11.19,11.19,219143.0,11.21,11.22,11.19,11.19,219143.0
2024-06-27 13:45:00,11.2,11.2,11.19,11.2,61575.0,11.2,11.2,11.19,11.2,61575.0
2024-06-27 13:50:00,11.19,11.24,11.19,11.24,275612.0,11.19,11.24,11.19,11.24,275612.0
2024-06-27 13:55:00,11.23,11.24,11.23,11.24,99916.0,11.23,11.24,11.23,11.24,99916.0
2024-06-27 14:00:00,11.24,11.24,11.21,11.21,268792.0,11.24,11.24,11.21,11.21,268792.0
2024-06-27 14:05:00,11.21,11.22,11.2,11.21,115019.0,11.21,11.22,11.2,11.21,115019.0
2024-06-27 14:10:00,11.21,11.22,11.19,11.19,172753.0,11.21,11.22,11.19,11.19,172753.0
2024-06-27 14:15:00,11.19,11.21,11.19,11.2,160678.0,11.19,11.21,11.19,11.2,160678.0
2024-06-27 14:20:00,11.2,11.2,11.19,11.19,44630.0,11.2,11.2,11.19,11.19,44630.0
2024-06-27 14:25:00,11.2,11.2,11.18,11.18,173211.0,11.2,11.2,11.18,11.18,173211.0
2024-06-27 14:30:00,11.18,11.19,11.17,11.19,210896.0,11.18,11.19,11.17,11.19,210896.0
2024-06-27 14:35:00,11.19,11.19,11.18,11.19,69836.0,11.19,11.19,11.18,11.19,69836.0
2024-06-27 14:40:00,11.19,11.19,11.18,11.19,98380.0,11.19,11.19,11.18,11.19,98380.0
2024-06-27 14:45:00,11.19,11.21,11.18,11.2,396540.0,11.19,11.21,11.18,11.2,396540.0
2024-06-27 14:50:00,11.2,11.21,11.19,11.2,134039.0,11.2,11.21,11.19,11.2,134039.0
2024-06-27 14:55:00,11.21,11.21,11.2,11.21,122652.0,11.21,11.21,11.2,11.21,122652.0
2024-06-27 15:00:00,11.2,11.24,11.2,11.23,361742.0,11.2,11.24,11.2,11.23,361742.0
2024-06-27 15:05:00,11.23,11.23,11.21,11.22,184519.0,11.23,11.23,11.21,11.22,184519.0
2024-06-27 15:10:00,11.22,11.24,11.22,11.23,265307.0,11.22,11.24,11.22,11.23,265307.0
2024-06-27 15:15:00,11.23,11.23,11.22,11.23,187308.0,11.23,11.23,11.22,11.23,187308.0
2024-06-27 15:20:00,11.23,11.23,11.21,11.23,144920.0,11.23,11.23,11.21,11.23,144920.0
2024-06-27 15:25:00,11.23,11.23,11.22,11.23,109934.0,11.23,11.23,11.22,11.23,109934.0
2024-06-27 15:30:00,11.23,11.25,11.21,11.25,409598.0,11.23,11.25,11.21,11.25,409598.0
2024-06-27 15:35:00,11.25,11.26,11.24,11.26,280148.0,11.25,11.26,11.24,11.26,280148.0
2024-06-27 15:40:00,11.26,11.28,11.25,11.28,245382.0,11.26,11.28,11.25,11.28,245382.0
2024-06-27 15:45:00,11.28,11.3,11.27,11.29,474759.0,11.28,11.3,11.27,11.29,474759.0
2024-06-27 15:50:00,11.29,11.32,11.28,11.29,1616677.0,11.29,11.32,11.28,11.29,1616677.0
2024-06-27 15:55:00,11.3,11.31,11.26,11.28,1733814.0,11.3,11.31,11.26,11.28,1733814.0
2024-06-28 09:30:00,11.23,11.28,11.2,11.28,519562.0,11.23,11.28,11.2,11.28,519562.0
2024-06-28 09:35:00,11.29,11.31,11.24,11.25,200800.0,11.29,11.31,11.24,11.25,200800.0
2024-06-28 09:40:00,11.25,11.26,11.21,11.21,211365.0,11.25,11.26,11.21,11.21,211365.0
2024-06-28 09:45:00,11.21,11.24,11.21,11.22,210086.0,11.21,11.24,11.21,11.22,210086.0
2024-06-28 09:50:00,11.22,11.26,11.21,11.25,279341.0,11.22,11.26,11.21,11.25,279341.0
2024-06-28 09:55:00,11.26,11.29,11.25,11.27,228887.0,11.26,11.29,11.25,11.27,228887.0
2024-06-28 10:00:00,11.27,11.32,11.26,11.32,353060.0,11.27,11.32,11.26,11.32,353060.0
2024-06-28 10:05:00,11.32,11.33,11.31,11.31,229436.0,11.32,11.33,11.31,11.31,229436.0
2024-06-28 10:10:00,11.32,11.33,11.31,11.31,182410.0,11.32,11.33,11.31,11.31,182410.0
2024-06-28 10:15:00,11.31,11.33,11.3,11.3,257173.0,11.31,11.33,11.3,11.3,257173.0
2024-06-28 10:20:00,11.3,11.32,11.3,11.31,114674.0,11.3,11.32,11.3,11.31,114674.0
2024-06-28 10:25:00,11.31,11.33,11.3,11.3,192814.0,11.31,11.33,11.3,11.3,192814.0
2024-06-28 10:30:00,11.3,11.33,11.29,11.33,271281.0,11.3,11.33,11.29,11.33,271281.0
2024-06-28 10:35:00,11.32,11.33,11.32,11.33,78507.0,11.32,11.33,11.32,11.33,78507.0
2024-06-28 10:40:00,11.33,11.35,11.32,11.35,216931.0,11.33,11.35,11.32,11.35,216931.0
2024-06-28 10:45:00,11.35,11.36,11.34,11.35,272029.0,11.35,11.36,11.34,11.35,272029.0
2024-06-28 10:50:00,11.35,11.35,11.33,11.35,142689.0,11.35,11.35,11.33,11.35,142689.0
2024-06-28 10:55:00,11.35,11.36,11.34,11.35,151870.0,11.35,11.36,11.34,11.35,151870.0
2024-06-28 11:00:00,11.35,11.35,11.31,11.32,247448.0,11.35,11.35,11.31,11.32,247448.0
2024-06-28 11:05:00,11.33,11.34,11.3,11.31,294986.0,11.33,11.34,11.3,11.31,294986.0
2024-06-28 11:10:00,11.31,11.32,11.3,11.32,170810.0,11.31,11.32,11.3,11.32,170810.0
2024-06-28 11:15:00,11.32,11.33,11.3,11.3,197516.0,11.32,11.33,11.3,11.3,197516.0
2024-06-28 11:20:00,11.3,11.32,11.3,11.3,202767.0,11.3,11.32,11.3,11.3,202767.0
2024-06-28 11:25:00,11.3,11.32,11.3,11.31,121928.0,11.3,11.32,11.3,11.31,121928.0
2024-06-28 11:30:00,11.31,11.32,11.29,11.3,559326.0,11.31,11.32,11.29,11.3,559326.0
2024-06-28 11:35:00,11.3,11.32,11.3,11.32,489034.0,11.3,11.32,11.3,11.32,489034.0
2024-06-28 11:40:00,11.32,11.32,11.29,11.29,149318.0,11.32,11.32,11.29,11.29,149318.0
2024-06-28 11:45:00,11.29,11.3,11.29,11.29,60312.0,11.29,11.3,11.29,11.29,60312.0
2024-06-28 11:50:00,11.29,11.33,11.29,11.29,397081.0,11.29,11.33,11.29,11.29,397081.0
2024-06-28 11:55:00,11.29,11.3,11.28,11.29,185578.0,11.29,11.3,11.28,11.29,185578.0
2024-06-28 12:00:00,11.29,11.31,11.29,11.3,119559.0,11.29,11.31,11.29,11.3,119559.0
2024-06-28 12:05:00,11.31,11.31,11.28,11.28,128002.0,11.31,11.31,11.28,11.28,128002.0
2024-06-28 12:10:00,11.29,11.29,11.28,11.29,104546.0,11.29,11.29,11.28,11.29,104546.0
2024-06-28 12:15:00,11.28,11.29,11.27,11.29,259368.0,11.28,11.29,11.27,11.29,259368.0
2024-06-28 12:20:00,11.29,11.3,11.27,11.28,323445.0,11.29,11.3,11.27,11.28,323445.0
2024-06-28 12:25:00,11.28,11.3,11.27,11.29,123706.0,11.28,11.3,11.27,11.29,123706.0
2024-06-28 12:30:00,11.29,11.3,11.29,11.29,70582.0,11.29,11.3,11.29,11.29,70582.0
2024-06-28 12:35:00,11.29,11.3,11.25,11.25,208407.0,11.29,11.3,11.25,11.25,208407.0
2024-06-28 12:40:00,11.25,11.27,11.25,11.26,159602.0,11.25,11.27,11.25,11.26,159602.0
2024-06-28 12:45:00,11.26,11.27,11.26,11.26,88744.0,11.26,11.27,11.26,11.26,88744.0
2024-06-28 12:50:00,11.26,11.28,11.26,11.26,121900.0,11.26,11.28,11.26,11.26,121900.0
2024-06-28 12:55:00,11.26,11.26,11.25,11.25,149259.0,11.26,11.26,11.25,11.25,149259.0
2024-06-28 13:00:00,11.25,11.26,11.24,11.25,217294.0,11.25,11.26,11.24,11.25,217294.0
2024-06-28 13:05:00,11.25,11.27,11.24,11.26,119994.0,11.25,11.27,11.24,11.26,119994.0
2024-06-28 13:10:00,11.27,11.28,11.26,11.28,127385.0,11.27,11.28,11.26,11.28,127385.0
2024-06-28 13:15:00,11.28,11.29,11.27,11.28,105710.0,11.28,11.29,11.27,11.28,105710.0
2024-06-28 13:20:00,11.28,11.28,11.27,11.28,25370.0,11.28,11.28,11.27,11.28,25370.0
2024-06-28 13:25:00,11.28,11.28,11.25,11.26,137338.0,11.28,11.28,11.25,11.26,137338.0
2024-06-28 13:30:00,11.26,11.26,11.23,11.23,273084.0,11.26,11.26,11.23,11.23,273084.0
2024-06-28 13:35:00,11.23,11.24,11.23,11.24,103900.0,11.23,11.24,11.23,11.24,103900.0
2024-06-28 13:40:00,11.24,11.24,11.22,11.24,75735.0,11.24,11.24,11.22,11.24,75735.0
2024-06-28 13:45:00,11.23,11.25,11.23,11.25,55393.0,11.23,11.25,11.23,11.25,55393.0
2024-06-28 13:50:00,11.25,11.25,11.23,11.24,147044.0,11.25,11.25,11.23,11.24,147044.0
2024-06-28 13:55:00,11.24,11.25,11.23,11.24,115049.0,11.24,11.25,11.23,11.24,115049.0
2024-06-28 14:00:00,11.24,11.24,11.22,11.24,235719.0,11.24,11.24,11.22,11.24,235719.0
2024-06-28 14:05:00,11.24,11.25,11.22,11.25,109568.0,11.24,11.25,11.22,11.25,109568.0
2024-06-28 14:10:00,11.25,11.25,11.23,11.24,107736.0,11.25,11.25,11.23,11.24,107736.0
2024-06-28 14:15:00,11.24,11.24,11.22,11.23,204154.0,11.24,11.24,11.22,11.23,204154.0
2024-06-28 14:20:00,11.22,11.24,11.22,11.23,280971.0,11.22,11.24,11.22,11.23,280971.0
2024-06-28 14:25:00,11.22,11.25,11.22,11.24,188669.0,11.22,11.25,11.22,11.24,188669.0
2024-06-28 14:30:00,11.24,11.25,11.22,11.22,124495.0,11.24,11.25,11.22,11.22,124495.0
2024-06-28 14:35:00,11.23,11.23,11.21,11.21,226072.0,11.23,11.23,11.21,11.21,226072.0
2024-06-28 14:40:00,11.21,11.22,11.2,11.21,153506.0,11.21,11.22,11.2,11.21,153506.0
2024-06-28 14:45:00,11.21,11.22,11.2,11.22,237443.0,11.21,11.22,11.2,11.22,237443.0
2024-06-28 14:50:00,11.21,11.24,11.21,11.24,121406.0,11.21,11.24,11.21,11.24,121406.0
2024-06-28 14:55:00,11.24,11.25,11.23,11.25,126195.0,11.24,11.25,11.23,11.25,126195.0
2024-06-28 15:00:00,11.24,11.25,11.22,11.24,233075.0,11.24,11.25,11.22,11.24,233075.0
2024-06-28 15:05:00,11.24,11.24,11.23,11.24,66973.0,11.24,11.24,11.23,11.24,66973.0
2024-06-28 15:10:00,11.24,11.24,11.22,11.23,91374.0,11.24,11.24,11.22,11.23,91374.0
2024-06-28 15:15:00,11.23,11.24,11.22,11.24,90628.0,11.23,11.24,11.22,11.24,90628.0
2024-06-28 15:20:00,11.24,11.25,11.23,11.24,158865.0,11.24,11.25,11.23,11.24,158865.0
2024-06-28 15:25:00,11.23,11.24,11.23,11.24,97251.0,11.23,11.24,11.23,11.24,97251.0
2024-06-28 15:30:00,11.24,11.25,11.22,11.24,376187.0,11.24,11.25,11.22,11.24,376187.0
2024-06-28 15:35:00,11.24,11.27,11.23,11.27,369496.0,11.24,11.27,11.23,11.27,369496.0
2024-06-28 15:40:00,11.27,11.29,11.25,11.28,474220.0,11.27,11.29,11.25,11.28,474220.0
2024-06-28 15:45:00,11.28,11.29,11.27,11.29,278539.0,11.28,11.29,11.27,11.29,278539.0
2024-06-28 15:50:00,11.28,11.33,11.24,11.33,976299.0,11.28,11.33,11.24,11.33,976299.0
2024-06-28 15:55:00,11.33,11.35,11.31,11.33,2117125.0,11.33,11.35,11.31,11.33,2117125.0
2024-07-01 09:30:00,11.33,11.41,11.32,11.37,724103.0,11.33,11.41,11.32,11.37,724103.0
2024-07-01 09:35:00,11.38,11.38,11.3,11.3,320074.0,11.38,11.38,11.3,11.3,320074.0
2024-07-01 09:40:00,11.3,11.32,11.27,11.28,428583.0,11.3,11.32,11.27,11.28,428583.0
2024-07-01 09:45:00,11.29,11.32,11.25,11.31,237443.0,11.29,11.32,11.25,11.31,237443.0
2024-07-01 09:50:00,11.3,11.32,11.26,11.27,182243.0,11.3,11.32,11.26,11.27,182243.0
2024-07-01 09:55:00,11.27,11.28,11.24,11.25,182264.0,11.27,11.28,11.24,11.25,182264.0
2024-07-01 10:00:00,11.25,11.29,11.23,11.23,341120.0,11.25,11.29,11.23,11.23,341120.0
2024-07-01 10:05:00,11.24,11.27,11.23,11.24,338253.0,11.24,11.27,11.23,11.24,338253.0
2024-07-01 10:10:00,11.24,11.26,11.22,11.23,313443.0,11.24,11.26,11.22,11.23,313443.0
2024-07-01 10:15:00,11.22,11.23,11.2,11.21,378084.0,11.22,11.23,11.2,11.21,378084.0
2024-07-01 10:20:00,11.21,11.21,11.18,11.21,393317.0,11.21,11.21,11.18,11.21,393317.0
2024-07-01 10:25:00,11.2,11.22,11.2,11.21,210709.0,11.2,11.22,11.2,11.21,210709.0
2024-07-01 10:30:00,11.21,11.22,11.19,11.19,237051.0,11.21,11.22,11.19,11.19,237051.0
2024-07-01 10:35:00,11.2,11.21,11.17,11.17,363512.0,11.2,11.21,11.17,11.17,363512.0
2024-07-01 10:40:00,11.18,11.2,11.17,11.2,281117.0,11.18,11.2,11.17,11.2,281117.0
2024-07-01 10:45:00,11.2,11.21,11.18,11.19,291312.0,11.2,11.21,11.18,11.19,291312.0
2024-07-01 10:50:00,11.18,11.2,11.18,11.19,250196.0,11.18,11.2,11.18,11.19,250196.0
2024-07-01 10:55:00,11.19,11.2,11.18,11.2,268016.0,11.19,11.2,11.18,11.2,268016.0
2024-07-01 11:00:00,11.2,11.2,11.14,11.16,663160.0,11.2,11.2,11.14,11.16,663160.0
2024-07-01 11:05:00,11.16,11.18,11.15,11.17,303709.0,11.16,11.18,11.15,11.17,303709.0
2024-07-01 11:10:00,11.16,11.18,11.16,11.17,165484.0,11.16,11.18,11.16,11.17,165484.0
2024-07-01 11:15:00,11.17,11.17,11.12,11.12,428146.0,11.17,11.17,11.12,11.12,428146.0
2024-07-01 11:20:00,11.13,11.13,11.11,11.13,300672.0,11.13,11.13,11.11,11.13,300672.0
2024-07-01 11:25:00,11.12,11.16,11.12,11.16,377455.0,11.12,11.16,11.12,11.16,377455.0
2024-07-01 11:30:00,11.16,11.17,11.15,11.16,337139.0,11.16,11.17,11.15,11.16,337139.0
2024-07-01 11:35:00,11.16,11.16,11.13,11.14,229084.0,11.16,11.16,11.13,11.14,229084.0
2024-07-01 11:40:00,11.14,11.15,11.13,11.15,272951.0,11.14,11.15,11.13,11.15,272951.0
2024-07-01 11:45:00,11.15,11.18,11.14,11.16,388349.0,11.15,11.18,11.14,11.16,388349.0
2024-07-01 11:50:00,11.17,11.17,11.15,11.16,190735.0,11.17,11.17,11.15,11.16,190735.0
2024-07-01 11:55:00,11.16,11.16,11.15,11.16,100962.0,11.16,11.16,11.15,11.16,100962.0
2024-07-01 12:00:00,11.15,11.16,11.13,11.14,327497.0,11.15,11.16,11.13,11.14,327497.0
2024-07-01 12:05:00,11.14,11.15,11.13,11.13,192782.0,11.14,11.15,11.13,11.13,192782.0
2024-07-01 12:10:00,11.14,11.15,11.13,11.13,176476.0,11.14,11.15,11.13,11.13,176476.0
2024-07-01 12:15:00,11.13,11.14,11.12,11.13,197879.0,11.13,11.14,11.12,11.13,197879.0
2024-07-01 12:20:00,11.13,11.13,11.12,11.12,69103.0,11.13,11.13,11.12,11.12,69103.0
2024-07-01 12:25:00,11.13,11.15,11.12,11.13,376640.0,11.13,11.15,11.12,11.13,376640.0
2024-07-01 12:30:00,11.14,11.14,11.13,11.14,105903.0,11.14,11.14,11.13,11.14,105903.0
2024-07-01 12:35:00,11.13,11.14,11.13,11.13,213989.0,11.13,11.14,11.13,11.13,213989.0
2024-07-01 12:40:00,11.13,11.14,11.13,11.13,114381.0,11.13,11.14,11.13,11.13,114381.0
2024-07-01 12:45:00,11.13,11.14,11.12,11.12,223217.0,11.13,11.14,11.12,11.12,223217.0
2024-07-01 12:50:00,11.12,11.13,11.12,11.12,133053.0,11.12,11.13,11.12,11.12,133053.0
2024-07-01 12:55:00,11.13,11.14,11.12,11.13,221718.0,11.13,11.14,11.12,11.13,221718.0
2024-07-01 13:00:00,11.13,11.13,11.08,11.08,739766.0,11.13,11.13,11.08,11.08,739766.0
2024-07-01 13:05:00,11.09,11.12,11.08,11.11,354148.0,11.09,11.12,11.08,11.11,354148.0
2024-07-01 13:10:00,11.11,11.11,11.1,11.1,97307.0,11.11,11.11,11.1,11.1,97307.0
2024-07-01 13:15:00,11.1,11.12,11.1,11.11,131381.0,11.1,11.12,11.1,11.11,131381.0
2024-07-01 13:20:00,11.12,11.12,11.1,11.1,180625.0,11.12,11.12,11.1,11.1,180625.0
2024-07-01 13:25:00,11.11,11.12,11.1,11.12,124167.0,11.11,11.12,11.1,11.12,124167.0
2024-07-01 13:30:00,11.12,11.12,11.09,11.09,176820.0,11.12,11.12,11.09,11.09,176820.0
2024-07-01 13:35:00,11.09,11.1,11.09,11.09,107719.0,11.09,11.1,11.09,11.09,107719.0
2024-07-01 13:40:00,11.09,11.1,11.09,11.1,66180.0,11.09,11.1,11.09,11.1,66180.0
2024-07-01 13:45:00,11.1,11.1,11.09,11.09,153474.0,11.1,11.1,11.09,11.09,153474.0
2024-07-01 13:50:00,11.09,11.11,11.09,11.1,330130.0,11.09,11.11,11.09,11.1,330130.0
2024-07-01 13:55:00,11.1,11.1,11.07,11.08,861946.0,11.1,11.1,11.07,11.08,861946.0
2024-07-01 14:00:00,11.07,11.09,11.07,11.08,375886.0,11.07,11.09,11.07,11.08,375886.0
2024-07-01 14:05:00,11.07,11.1,11.07,11.09,266616.0,11.07,11.1,11.07,11.09,266616.0
2024-07-01 14:10:00,11.1,11.11,11.09,11.1,307622.0,11.1,11.11,11.09,11.1,307622.0
2024-07-01 14:15:00,11.1,11.11,11.09,11.1,132650.0,11.1,11.11,11.09,11.1,132650.0
2024-07-01 14:20:00,11.1,11.1,11.09,11.1,70650.0,11.1,11.1,11.09,11.1,70650.0
2024-07-01 14:25:00,11.09,11.1,11.08,11.08,263526.0,11.09,11.1,11.08,11.08,263526.0
2024-07-01 14:30:00,11.08,11.09,11.07,11.08,302721.0,11.08,11.09,11.07,11.08,302721.0
2024-07-01 14:35:00,11.09,11.09,11.08,11.09,63943.0,11.09,11.09,11.08,11.09,63943.0
2024-07-01 14:40:00,11.09,11.09,11.06,11.07,501917.0,11.09,11.09,11.06,11.07,501917.0
2024-07-01 14:45:00,11.07,11.07,11.06,11.06,115333.0,11.07,11.07,11.06,11.06,115333.0
2024-07-01 14:50:00,11.06,11.07,11.06,11.06,136642.0,11.06,11.07,11.06,11.06,136642.0
2024-07-01 14:55:00,11.07,11.08,11.03,11.04,841974.0,11.07,11.08,11.03,11.04,841974.0
2024-07-01 15:00:00,11.04,11.04,11.03,11.04,230745.0,11.04,11.04,11.03,11.04,230745.0
2024-07-01 15:05:00,11.04,11.04,11.03,11.03,229235.0,11.04,11.04,11.03,11.03,229235.0
2024-07-01 15:10:00,11.04,11.04,11.01,11.02,572994.0,11.04,11.04,11.01,11.02,572994.0
2024-07-01 15:15:00,11.02,11.02,11.01,11.02,369799.0,11.02,11.02,11.01,11.02,369799.0
2024-07-01 15:20:00,11.01,11.02,11.01,11.02,142804.0,11.01,11.02,11.01,11.02,142804.0
2024-07-01 15:25:00,11.02,11.02,11.0,11.0,464296.0,11.02,11.02,11.0,11.0,464296.0
2024-07-01 15:30:00,11.01,11.01,11.0,11.01,248323.0,11.01,11.01,11.0,11.01,248323.0
2024-07-01 15:35:00,11.01,11.02,11.0,11.02,418428.0,11.01,11.02,11.0,11.02,418428.0
2024-07-01 15:40:00,11.02,11.03,11.01,11.03,428571.0,11.02,11.03,11.01,11.03,428571.0
2024-07-01 15:45:00,11.03,11.03,11.01,11.01,376406.0,11.03,11.03,11.01,11.01,376406.0
2024-07-01 15:50:00,11.02,11.04,11.01,11.03,849403.0,11.02,11.04,11.01,11.03,849403.0
2024-07-01 15:55:00,11.03,11.06,11.02,11.05,1866840.0,11.03,11.06,11.02,11.05,1866840.0
2024-07-02 09:30:00,11.06,11.09,11.03,11.05,575350.0,11.06,11.09,11.03,11.05,575350.0
2024-07-02 09:35:00,11.05,11.11,11.03,11.09,749018.0,11.05,11.11,11.03,11.09,749018.0
2024-07-02 09:40:00,11.1,11.1,11.03,11.04,277706.0,11.1,11.1,11.03,11.04,277706.0
2024-07-02 09:45:00,11.04,11.07,11.03,11.05,265714.0,11.04,11.07,11.03,11.05,265714.0
2024-07-02 09:50:00,11.05,11.07,11.04,11.06,193190.0,11.05,11.07,11.04,11.06,193190.0
2024-07-02 09:55:00,11.07,11.07,11.05,11.06,159838.0,11.07,11.07,11.05,11.06,159838.0
2024-07-02 10:00:00,11.07,11.07,11.03,11.05,383514.0,11.07,11.07,11.03,11.05,383514.0
2024-07-02 10:05:00,11.06,11.07,11.05,11.07,127836.0,11.06,11.07,11.05,11.07,127836.0
2024-07-02 10:10:00,11.06,11.07,11.05,11.05,170179.0,11.06,11.07,11.05,11.05,170179.0
2024-07-02 10:15:00,11.05,11.06,11.03,11.03,466567.0,11.05,11.06,11.03,11.03,466567.0
2024-07-02 10:20:00,11.03,11.04,11.02,11.02,195325.0,11.03,11.04,11.02,11.02,195325.0
2024-07-02 10:25:00,11.03,11.03,10.99,10.99,839112.0,11.03,11.03,10.99,10.99,839112.0
2024-07-02 10:30:00,11.0,11.0,10.99,11.0,374073.0,11.0,11.0,10.99,11.0,374073.0
2024-07-02 10:35:00,11.0,11.0,10.96,10.96,996557.0,11.0,11.0,10.96,10.96,996557.0
2024-07-02 10:40:00,10.96,10.97,10.95,10.96,648383.0,10.96,10.97,10.95,10.96,648383.0
2024-07-02 10:45:00,10.96,10.99,10.96,10.99,280156.0,10.96,10.99,10.96,10.99,280156.0
2024-07-02 10:50:00,10.99,10.99,10.97,10.97,217789.0,10.99,10.99,10.97,10.97,217789.0
2024-07-02 10:55:00,10.97,10.99,10.97,10.97,295370.0,10.97,10.99,10.97,10.97,295370.0
2024-07-02 11:00:00,10.97,10.98,10.97,10.97,142081.0,10.97,10.98,10.97,10.97,142081.0
2024-07-02 11:05:00,10.97,10.98,10.97,10.97,109108.0,10.97,10.98,10.97,10.97,109108.0
2024-07-02 11:10:00,10.97,10.98,10.97,10.97,128907.0,10.97,10.98,10.97,10.97,128907.0
2024-07-02 11:15:00,10.97,11.01,10.97,10.99,322425.0,10.97,11.01,10.97,10.99,322425.0
2024-07-02 11:20:00,10.99,11.0,10.98,11.0,225904.0,10.99,11.0,10.98,11.0,225904.0
2024-07-02 11:25:00,11.0,11.0,10.99,11.0,81391.0,11.0,11.0,10.99,11.0,81391.0
2024-07-02 11:30:00,11.0,11.01,10.99,11.0,197947.0,11.0,11.01,10.99,11.0,197947.0
2024-07-02 11:35:00,11.01,11.01,11.0,11.01,123144.0,11.01,11.01,11.0,11.01,123144.0
2024-07-02 11:40:00,11.0,11.01,10.99,11.0,194627.0,11.0,11.01,10.99,11.0,194627.0
2024-07-02 11:45:00,11.0,11.0,10.99,11.0,91122.0,11.0,11.0,10.99,11.0,91122.0
2024-07-02 11:50:00,11.0,11.01,10.99,11.01,151920.0,11.0,11.01,10.99,11.01,151920.0
2024-07-02 11:55:00,11.01,11.01,10.99,11.0,114491.0,11.01,11.01,10.99,11.0,114491.0
2024-07-02 12:00:00,10.99,11.0,10.98,10.99,166533.0,10.99,11.0,10.98,10.99,166533.0
2024-07-02 12:05:00,10.99,10.99,10.96,10.98,419466.0,10.99,10.99,10.96,10.98,419466.0
2024-07-02 12:10:00,10.97,10.99,10.97,10.98,162637.0,10.97,10.99,10.97,10.98,162637.0
2024-07-02 12:15:00,10.98,10.99,10.97,10.98,315297.0,10.98,10.99,10.97,10.98,315297.0
2024-07-02 12:20:00,10.97,10.99,10.97,10.99,116400.0,10.97,10.99,10.97,10.99,116400.0
2024-07-02 12:25:00,10.99,11.0,10.98,10.99,129347.0,10.99,11.0,10.98,10.99,129347.0
2024-07-02 12:30:00,10.98,10.99,10.98,10.98,78707.0,10.98,10.99,10.98,10.98,78707.0
2024-07-02 12:35:00,10.98,10.99,10.97,10.97,267363.0,10.98,10.99,10.97,10.97,267363.0
2024-07-02 12:40:00,10.97,10.98,10.97,10.97,106036.0,10.97,10.98,10.97,10.97,106036.0
2024-07-02 12:45:00,10.97,10.99,10.97,10.97,153038.0,10.97,10.99,10.97,10.97,153038.0
2024-07-02 12:50:00,10.97,10.99,10.97,10.98,141907.0,10.97,10.99,10.97,10.98,141907.0
2024-07-02 12:55:00,10.98,10.99,10.98,10.99,42518.0,10.98,10.99,10.98,10.99,42518.0
2024-07-02 13:00:00,10.99,10.99,10.97,10.99,205248.0,10.99,10.99,10.97,10.99,205248.0
2024-07-02 13:05:00,10.98,10.99,10.98,10.99,57923.0,10.98,10.99,10.98,10.99,57923.0
2024-07-02 13:10:00,10.99,10.99,10.98,10.99,89135.0,10.99,10.99,10.98,10.99,89135.0
2024-07-02 13:15:00,10.99,10.99,10.98,10.98,49350.0,10.99,10.99,10.98,10.98,49350.0
2024-07-02 13:20:00,10.99,11.0,10.98,11.0,127128.0,10.99,11.0,10.98,11.0,127128.0
2024-07-02 13:25:00,11.0,11.0,10.98,10.98,152538.0,11.0,11.0,10.98,10.98,152538.0
2024-07-02 13:30:00,10.98,10.99,10.98,10.99,50129.0,10.98,10.99,10.98,10.99,50129.0
2024-07-02 13:35:00,10.98,10.99,10.98,10.98,86819.0,10.98,10.99,10.98,10.98,86819.0
2024-07-02 13:40:00,10.98,10.99,10.96,10.96,242912.0,10.98,10.99,10.96,10.96,242912.0
2024-07-02 13:45:00,10.96,10.97,10.96,10.96,73351.0,10.96,10.97,10.96,10.96,73351.0
2024-07-02 13:50:00,10.96,10.98,10.96,10.96,207966.0,10.96,10.98,10.96,10.96,207966.0
2024-07-02 13:55:00,10.97,10.97,10.96,10.96,122612.0,10.97,10.97,10.96,10.96,122612.0
2024-07-02 14:00:00,10.96,10.97,10.96,10.96,70890.0,10.96,10.97,10.96,10.96,70890.0
2024-07-02 14:05:00,10.96,10.97,10.96,10.96,109732.0,10.96,10.97,10.96,10.96,109732.0
2024-07-02 14:10:00,10.96,10.98,10.96,10.97,97419.0,10.96,10.98,10.96,10.97,97419.0
2024-07-02 14:15:00,10.97,10.98,10.97,10.97,117013.0,10.97,10.98,10.97,10.97,117013.0
2024-07-02 14:20:00,10.97,10.99,10.97,10.99,167082.0,10.97,10.99,10.97,10.99,167082.0
2024-07-02 14:25:00,10.98,11.0,10.98,11.0,135156.0,10.98,11.0,10.98,11.0,135156.0
2024-07-02 14:30:00,11.0,11.0,10.99,10.99,51852.0,11.0,11.0,10.99,10.99,51852.0
2024-07-02 14:35:00,11.0,11.0,10.98,10.99,77165.0,11.0,11.0,10.98,10.99,77165.0
2024-07-02 14:40:00,10.99,10.99,10.98,10.99,76634.0,10.99,10.99,10.98,10.99,76634.0
2024-07-02 14:45:00,10.99,10.99,10.98,10.99,87616.0,10.99,10.99,10.98,10.99,87616.0
2024-07-02 14:50:00,10.98,10.99,10.98,10.99,68164.0,10.98,10.99,10.98,10.99,68164.0
2024-07-02 14:55:00,10.98,11.02,10.98,11.02,295350.0,10.98,11.02,10.98,11.02,295350.0
2024-07-02 15:00:00,11.02,11.02,11.01,11.02,87458.0,11.02,11.02,11.01,11.02,87458.0
2024-07-02 15:05:00,11.02,11.02,11.01,11.02,72489.0,11.02,11.02,11.01,11.02,72489.0
2024-07-02 15:10:00,11.02,11.03,11.01,11.03,305835.0,11.02,11.03,11.01,11.03,305835.0
2024-07-02 15:15:00,11.03,11.03,11.02,11.03,129449.0,11.03,11.03,11.02,11.03,129449.0
2024-07-02 15:20:00,11.03,11.03,11.02,11.03,114413.0,11.03,11.03,11.02,11.03,114413.0
2024-07-02 15:25:00,11.03,11.04,11.02,11.04,192277.0,11.03,11.04,11.02,11.04,192277.0
2024-07-02 15:30:00,11.03,11.04,11.02,11.04,181588.0,11.03,11.04,11.02,11.04,181588.0
2024-07-02 15:35:00,11.04,11.06,11.03,11.04,471518.0,11.04,11.06,11.03,11.04,471518.0
2024-07-02 15:40:00,11.04,11.06,11.04,11.06,263472.0,11.04,11.06,11.04,11.06,263472.0
2024-07-02 15:45:00,11.05,11.06,11.04,11.04,227723.0,11.05,11.06,11.04,11.04,227723.0
2024-07-02 15:50:00,11.04,11.06,11.04,11.05,742845.0,11.04,11.06,11.04,11.05,742845.0
2024-07-02 15:55:00,11.05,11.06,11.04,11.06,1104168.0,11.05,11.06,11.04,11.06,1104168.0
2024-07-03 09:30:00,11.16,11.18,11.07,11.09,603159.0,11.16,11.18,11.07,11.09,603159.0
2024-07-03 09:35:00,11.1,11.13,11.08,11.12,397375.0,11.1,11.13,11.08,11.12,397375.0
2024-07-03 09:40:00,11.12,11.13,11.08,11.13,277762.0,11.12,11.13,11.08,11.13,277762.0
2024-07-03 09:45:00,11.12,11.13,11.1,11.1,143892.0,11.12,11.13,11.1,11.1,143892.0
2024-07-03 09:50:00,11.11,11.12,11.09,11.12,179763.0,11.11,11.12,11.09,11.12,179763.0
2024-07-03 09:55:00,11.12,11.12,11.1,11.11,209602.0,11.12,11.12,11.1,11.11,209602.0
2024-07-03 10:00:00,11.11,11.18,11.1,11.16,646713.0,11.11,11.18,11.1,11.16,646713.0
2024-07-03 10:05:00,11.15,11.16,11.14,11.16,426729.0,11.15,11.16,11.14,11.16,426729.0
2024-07-03 10:10:00,11.16,11.18,11.15,11.17,383050.0,11.16,11.18,11.15,11.17,383050.0
2024-07-03 10:15:00,11.17,11.17,11.16,11.16,159534.0,11.17,11.17,11.16,11.16,159534.0
2024-07-03 10:20:00,11.17,11.19,11.16,11.18,500669.0,11.17,11.19,11.16,11.18,500669.0
2024-07-03 10:25:00,11.19,11.21,11.18,11.2,538363.0,11.19,11.21,11.18,11.2,538363.0
2024-07-03 10:30:00,11.2,11.22,11.2,11.21,354251.0,11.2,11.22,11.2,11.21,354251.0
2024-07-03 10:35:00,11.21,11.22,11.19,11.19,284195.0,11.21,11.22,11.19,11.19,284195.0
2024-07-03 10:40:00,11.19,11.2,11.18,11.2,331160.0,11.19,11.2,11.18,11.2,331160.0
2024-07-03 10:45:00,11.2,11.2,11.19,11.2,166428.0,11.2,11.2,11.19,11.2,166428.0
2024-07-03 10:50:00,11.2,11.2,11.18,11.19,188149.0,11.2,11.2,11.18,11.19,188149.0
2024-07-03 10:55:00,11.19,11.19,11.17,11.18,332848.0,11.19,11.19,11.17,11.18,332848.0
2024-07-03 11:00:00,11.18,11.19,11.17,11.19,195556.0,11.18,11.19,11.17,11.19,195556.0
2024-07-03 11:05:00,11.18,11.19,11.16,11.17,191785.0,11.18,11.19,11.16,11.17,191785.0
2024-07-03 11:10:00,11.17,11.18,11.17,11.18,114453.0,11.17,11.18,11.17,11.18,114453.0
2024-07-03 11:15:00,11.18,11.18,11.15,11.15,452953.0,11.18,11.18,11.15,11.15,452953.0
2024-07-03 11:20:00,11.16,11.16,11.13,11.15,224710.0,11.16,11.16,11.13,11.15,224710.0
2024-07-03 11:25:00,11.15,11.15,11.12,11.13,199583.0,11.15,11.15,11.12,11.13,199583.0
2024-07-03 11:30:00,11.13,11.14,11.12,11.13,187199.0,11.13,11.14,11.12,11.13,187199.0
2024-07-03 11:35:00,11.13,11.14,11.12,11.13,324553.0,11.13,11.14,11.12,11.13,324553.0
2024-07-03 11:40:00,11.13,11.16,11.13,11.16,457015.0,11.13,11.16,11.13,11.16,457015.0
2024-07-03 11:45:00,11.16,11.16,11.15,11.16,333457.0,11.16,11.16,11.15,11.16,333457.0
2024-07-03 11:50:00,11.16,11.17,11.15,11.17,149131.0,11.16,11.17,11.15,11.17,149131.0
2024-07-03 11:55:00,11.17,11.18,11.16,11.17,319501.0,11.17,11.18,11.16,11.17,319501.0
2024-07-03 12:00:00,11.17,11.17,11.15,11.16,203883.0,11.17,11.17,11.15,11.16,203883.0
2024-07-03 12:05:00,11.16,11.16,11.15,11.15,154040.0,11.16,11.16,11.15,11.15,154040.0
2024-07-03 12:10:00,11.16,11.16,11.15,11.16,63688.0,11.16,11.16,11.15,11.16,63688.0
2024-07-03 12:15:00,11.15,11.17,11.15,11.16,239768.0,11.15,11.17,11.15,11.16,239768.0
2024-07-03 12:20:00,11.16,11.16,11.15,11.15,44331.0,11.16,11.16,11.15,11.15,44331.0
2024-07-03 12:25:00,11.16,11.16,11.15,11.16,70382.0,11.16,11.16,11.15,11.16,70382.0
2024-07-03 12:30:00,11.16,11.16,11.15,11.16,79175.0,11.16,11.16,11.15,11.16,79175.0
2024-07-03 12:35:00,11.15,11.16,11.15,11.16,88489.0,11.15,11.16,11.15,11.16,88489.0
2024-07-03 12:40:00,11.16,11.16,11.12,11.12,322022.0,11.16,11.16,11.12,11.12,322022.0
2024-07-03 12:45:00,11.12,11.12,11.1,11.1,561557.0,11.12,11.12,11.1,11.1,561557.0
2024-07-03 12:50:00,11.1,11.11,11.08,11.1,915489.0,11.1,11.11,11.08,11.1,915489.0
2024-07-03 12:55:00,11.09,11.14,11.09,11.12,1426451.0,11.09,11.14,11.09,11.12,1426451.0
2024-07-05 09:30:00,11.13,11.19,11.12,11.17,562721.0,11.13,11.19,11.12,11.17,562721.0
2024-07-05 09:35:00,11.17,11.19,11.15,11.17,388232.0,11.17,11.19,11.15,11.17,388232.0
2024-07-05 09:40:00,11.17,11.19,11.15,11.17,196062.0,11.17,11.19,11.15,11.17,196062.0
2024-07-05 09:45:00,11.18,11.18,11.13,11.14,284259.0,11.18,11.18,11.13,11.14,284259.0
2024-07-05 09:50:00,11.14,11.14,11.11,11.12,204982.0,11.14,11.14,11.11,11.12,204982.0
2024-07-05 09:55:00,11.12,11.12,11.1,11.1,309520.0,11.12,11.12,11.1,11.1,309520.0
2024-07-05 10:00:00,11.11,11.13,11.1,11.12,559904.0,11.11,11.13,11.1,11.12,559904.0
2024-07-05 10:05:00,11.12,11.12,11.08,11.1,445586.0,11.12,11.12,11.08,11.1,445586.0
2024-07-05 10:10:00,11.1,11.1,11.08,11.09,212766.0,11.1,11.1,11.08,11.09,212766.0
2024-07-05 10:15:00,11.1,11.1,11.05,11.07,255754.0,11.1,11.1,11.05,11.07,255754.0
2024-07-05 10:20:00,11.07,11.07,11.04,11.05,330657.0,11.07,11.07,11.04,11.05,330657.0
2024-07-05 10:25:00,11.05,11.05,11.04,11.04,220161.0,11.05,11.05,11.04,11.04,220161.0
2024-07-05 10:30:00,11.04,11.06,11.04,11.05,186060.0,11.04,11.06,11.04,11.05,186060.0
2024-07-05 10:35:00,11.05,11.06,11.04,11.05,213053.0,11.05,11.06,11.04,11.05,213053.0
2024-07-05 10:40:00,11.05,11.07,11.05,11.05,144501.0,11.05,11.07,11.05,11.05,144501.0
2024-07-05 10:45:00,11.06,11.07,11.05,11.05,223497.0,11.06,11.07,11.05,11.05,223497.0
2024-07-05 10:50:00,11.05,11.07,11.05,11.07,110284.0,11.05,11.07,11.05,11.07,110284.0
2024-07-05 10:55:00,11.06,11.07,11.05,11.06,220614.0,11.06,11.07,11.05,11.06,220614.0
2024-07-05 11:00:00,11.06,11.07,11.05,11.06,113488.0,11.06,11.07,11.05,11.06,113488.0
2024-07-05 11:05:00,11.07,11.08,11.05,11.06,213789.0,11.07,11.08,11.05,11.06,213789.0
2024-07-05 11:10:00,11.07,11.08,11.05,11.06,252849.0,11.07,11.08,11.05,11.06,252849.0
2024-07-05 11:15:00,11.07,11.07,11.05,11.05,107926.0,11.07,11.07,11.05,11.05,107926.0
2024-07-05 11:20:00,11.05,11.06,11.05,11.05,113728.0,11.05,11.06,11.05,11.05,113728.0
2024-07-05 11:25:00,11.05,11.06,11.04,11.05,266790.0,11.05,11.06,11.04,11.05,266790.0
2024-07-05 11:30:00,11.05,11.05,11.03,11.04,510854.0,11.05,11.05,11.03,11.04,510854.0
2024-07-05 11:35:00,11.04,11.04,11.02,11.02,188899.0,11.04,11.04,11.02,11.02,188899.0
2024-07-05 11:40:00,11.02,11.03,11.01,11.02,413774.0,11.02,11.03,11.01,11.02,413774.0
2024-07-05 11:45:00,11.02,11.04,11.01,11.03,188570.0,11.02,11.04,11.01,11.03,188570.0
2024-07-05 11:50:00,11.02,11.05,11.02,11.04,535750.0,11.02,11.05,11.02,11.04,535750.0
2024-07-05 11:55:00,11.04,11.05,11.03,11.05,202950.0,11.04,11.05,11.03,11.05,202950.0
2024-07-05 12:00:00,11.04,11.05,11.04,11.05,179317.0,11.04,11.05,11.04,11.05,179317.0
2024-07-05 12:05:00,11.05,11.05,11.03,11.03,113719.0,11.05,11.05,11.03,11.03,113719.0
2024-07-05 12:10:00,11.03,11.04,11.0,11.0,326631.0,11.03,11.04,11.0,11.0,326631.0
2024-07-05 12:15:00,11.01,11.01,10.98,10.99,544557.0,11.01,11.01,10.98,10.99,544557.0
2024-07-05 12:20:00,10.99,11.02,10.98,11.02,443241.0,10.99,11.02,10.98,11.02,443241.0
2024-07-05 12:25:00,11.02,11.02,11.0,11.01,191681.0,11.02,11.02,11.0,11.01,191681.0
2024-07-05 12:30:00,11.01,11.01,11.0,11.01,69814.0,11.01,11.01,11.0,11.01,69814.0
2024-07-05 12:35:00,11.01,11.01,11.0,11.01,62886.0,11.01,11.01,11.0,11.01,62886.0
2024-07-05 12:40:00,11.01,11.01,10.99,10.99,227379.0,11.01,11.01,10.99,10.99,227379.0
2024-07-05 12:45:00,10.99,11.0,10.99,11.0,76586.0,10.99,11.0,10.99,11.0,76586.0
2024-07-05 12:50:00,11.0,11.0,10.98,10.98,302963.0,11.0,11.0,10.98,10.98,302963.0
2024-07-05 12:55:00,10.99,10.99,10.98,10.99,115560.0,10.99,10.99,10.98,10.99,115560.0
2024-07-05 13:00:00,10.98,11.0,10.98,10.99,256775.0,10.98,11.0,10.98,10.99,256775.0
2024-07-05 13:05:00,10.99,11.0,10.98,11.0,139783.0,10.99,11.0,10.98,11.0,139783.0
2024-07-05 13:10:00,11.0,11.0,10.99,11.0,182299.0,11.0,11.0,10.99,11.0,182299.0
2024-07-05 13:15:00,11.0,11.02,10.99,11.02,266175.0,11.0,11.02,10.99,11.02,266175.0
2024-07-05 13:20:00,11.02,11.03,11.01,11.03,184249.0,11.02,11.03,11.01,11.03,184249.0
2024-07-05 13:25:00,11.03,11.03,11.02,11.03,54323.0,11.03,11.03,11.02,11.03,54323.0
2024-07-05 13:30:00,11.03,11.03,11.01,11.02,92690.0,11.03,11.03,11.01,11.02,92690.0
2024-07-05 13:35:00,11.02,11.04,11.01,11.03,190424.0,11.02,11.04,11.01,11.03,190424.0
2024-07-05 13:40:00,11.03,11.04,11.02,11.04,220112.0,11.03,11.04,11.02,11.04,220112.0
2024-07-05 13:45:00,11.03,11.04,11.03,11.04,60416.0,11.03,11.04,11.03,11.04,60416.0
2024-07-05 13:50:00,11.03,11.04,11.02,11.02,169495.0,11.03,11.04,11.02,11.02,169495.0
2024-07-05 13:55:00,11.03,11.04,11.02,11.04,258187.0,11.03,11.04,11.02,11.04,258187.0
2024-07-05 14:00:00,11.04,11.04,11.02,11.03,167209.0,11.04,11.04,11.02,11.03,167209.0
2024-07-05 14:05:00,11.04,11.04,11.03,11.03,134339.0,11.04,11.04,11.03,11.03,134339.0
2024-07-05 14:10:00,11.03,11.03,11.02,11.02,174300.0,11.03,11.03,11.02,11.02,174300.0
2024-07-05 14:15:00,11.02,11.02,11.01,11.02,74275.0,11.02,11.02,11.01,11.02,74275.0
2024-07-05 14:20:00,11.01,11.02,11.0,11.01,133605.0,11.01,11.02,11.0,11.01,133605.0
2024-07-05 14:25:00,11.0,11.01,11.0,11.01,92203.0,11.0,11.01,11.0,11.01,92203.0
2024-07-05 14:30:00,11.0,11.01,11.0,11.01,63746.0,11.0,11.01,11.0,11.01,63746.0
2024-07-05 14:35:00,11.01,11.01,11.0,11.01,108745.0,11.01,11.01,11.0,11.01,108745.0
2024-07-05 14:40:00,11.0,11.02,11.0,11.01,183679.0,11.0,11.02,11.0,11.01,183679.0
2024-07-05 14:45:00,11.02,11.02,11.01,11.02,157299.0,11.02,11.02,11.01,11.02,157299.0
2024-07-05 14:50:00,11.01,11.02,11.01,11.02,77831.0,11.01,11.02,11.01,11.02,77831.0
2024-07-05 14:55:00,11.02,11.02,11.0,11.01,169853.0,11.02,11.02,11.0,11.01,169853.0
2024-07-05 15:00:00,11.01,11.01,11.0,11.01,107561.0,11.01,11.01,11.0,11.01,107561.0
2024-07-05 15:05:00,11.01,11.01,11.0,11.01,97792.0,11.01,11.01,11.0,11.01,97792.0
2024-07-05 15:10:00,11.01,11.03,11.0,11.02,227637.0,11.01,11.03,11.0,11.02,227637.0
2024-07-05 15:15:00,11.02,11.04,11.02,11.04,261870.0,11.02,11.04,11.02,11.04,261870.0
2024-07-05 15:20:00,11.04,11.04,11.02,11.03,170348.0,11.04,11.04,11.02,11.03,170348.0
2024-07-05 15:25:00,11.03,11.03,11.02,11.02,179433.0,11.03,11.03,11.02,11.02,179433.0
2024-07-05 15:30:00,11.02,11.03,11.02,11.03,211015.0,11.02,11.03,11.02,11.03,211015.0
2024-07-05 15:35:00,11.02,11.03,11.02,11.03,88806.0,11.02,11.03,11.02,11.03,88806.0
2024-07-05 15:40:00,11.03,11.03,11.01,11.01,229125.0,11.03,11.03,11.01,11.01,229125.0
2024-07-05 15:45:00,11.02,11.02,11.01,11.01,209364.0,11.02,11.02,11.01,11.01,209364.0
2024-07-05 15:50:00,11.01,11.04,11.01,11.03,1012213.0,11.01,11.04,11.01,11.03,1012213.0
2024-07-05 15:55:00,11.04,11.06,11.03,11.04,1826983.0,11.04,11.06,11.03,11.04,1826983.0
2024-07-08 09:30:00,11.1,11.13,11.07,11.09,852528.0,11.1,11.13,11.07,11.09,852528.0
2024-07-08 09:35:00,11.1,11.1,11.05,11.05,410992.0,11.1,11.1,11.05,11.05,410992.0
2024-07-08 09:40:00,11.05,11.06,11.01,11.01,543327.0,11.05,11.06,11.01,11.01,543327.0
2024-07-08 09:45:00,11.02,11.02,10.97,10.99,689792.0,11.02,11.02,10.97,10.99,689792.0
2024-07-08 09:50:00,10.99,11.0,10.96,10.97,717250.0,10.99,11.0,10.96,10.97,717250.0
2024-07-08 09:55:00,10.97,11.02,10.97,11.0,575713.0,10.97,11.02,10.97,11.0,575713.0
2024-07-08 10:00:00,11.0,11.0,10.98,10.99,305824.0,11.0,11.0,10.98,10.99,305824.0
2024-07-08 10:05:00,10.99,11.0,10.96,10.96,487713.0,10.99,11.0,10.96,10.96,487713.0
2024-07-08 10:10:00,10.96,10.97,10.96,10.97,224931.0,10.96,10.97,10.96,10.97,224931.0
2024-07-08 10:15:00,10.96,10.97,10.94,10.94,852068.0,10.96,10.97,10.94,10.94,852068.0
2024-07-08 10:20:00,10.95,10.96,10.93,10.95,420589.0,10.95,10.96,10.93,10.95,420589.0
2024-07-08 10:25:00,10.95,10.95,10.92,10.94,736337.0,10.95,10.95,10.92,10.94,736337.0
2024-07-08 10:30:00,10.94,10.94,10.93,10.93,324216.0,10.94,10.94,10.93,10.93,324216.0
2024-07-08 10:35:00,10.94,10.94,10.93,10.94,186032.0,10.94,10.94,10.93,10.94,186032.0
2024-07-08 10:40:00,10.94,10.95,10.93,10.94,345358.0,10.94,10.95,10.93,10.94,345358.0
2024-07-08 10:45:00,10.95,10.96,10.94,10.96,425187.0,10.95,10.96,10.94,10.96,425187.0
2024-07-08 10:50:00,10.96,10.96,10.94,10.96,212454.0,10.96,10.96,10.94,10.96,212454.0
2024-07-08 10:55:00,10.96,10.98,10.95,10.96,344533.0,10.96,10.98,10.95,10.96,344533.0
2024-07-08 11:00:00,10.96,10.97,10.95,10.97,243651.0,10.96,10.97,10.95,10.97,243651.0
2024-07-08 11:05:00,10.96,10.99,10.96,10.99,354584.0,10.96,10.99,10.96,10.99,354584.0
2024-07-08 11:10:00,10.99,11.0,10.98,10.99,177998.0,10.99,11.0,10.98,10.99,177998.0
2024-07-08 11:15:00,11.0,11.0,10.99,11.0,132450.0,11.0,11.0,10.99,11.0,132450.0
2024-07-08 11:20:00,11.0,11.02,10.99,11.01,287935.0,11.0,11.02,10.99,11.01,287935.0
2024-07-08 11:25:00,11.01,11.01,10.99,11.0,162481.0,11.01,11.01,10.99,11.0,162481.0
2024-07-08 11:30:00,11.0,11.0,10.99,10.99,151989.0,11.0,11.0,10.99,10.99,151989.0
2024-07-08 11:35:00,11.0,11.0,10.95,10.96,385579.0,11.0,11.0,10.95,10.96,385579.0
2024-07-08 11:40:00,10.96,10.97,10.96,10.96,123257.0,10.96,10.97,10.96,10.96,123257.0
2024-07-08 11:45:00,10.97,10.98,10.96,10.97,186377.0,10.97,10.98,10.96,10.97,186377.0
2024-07-08 11:50:00,10.97,10.98,10.96,10.97,125304.0,10.97,10.98,10.96,10.97,125304.0
2024-07-08 11:55:00,10.97,10.98,10.96,10.96,155240.0,10.97,10.98,10.96,10.96,155240.0
2024-07-08 12:00:00,10.97,10.97,10.96,10.97,146977.0,10.97,10.97,10.96,10.97,146977.0
2024-07-08 12:05:00,10.96,10.97,10.96,10.96,56944.0,10.96,10.97,10.96,10.96,56944.0
2024-07-08 12:10:00,10.96,10.98,10.96,10.96,119483.0,10.96,10.98,10.96,10.96,119483.0
2024-07-08 12:15:00,10.96,10.97,10.96,10.96,146221.0,10.96,10.97,10.96,10.96,146221.0
2024-07-08 12:20:00,10.96,10.97,10.95,10.96,219255.0,10.96,10.97,10.95,10.96,219255.0
2024-07-08 12:25:00,10.96,10.97,10.95,10.96,172509.0,10.96,10.97,10.95,10.96,172509.0
2024-07-08 12:30:00,10.97,10.97,10.96,10.96,136363.0,10.97,10.97,10.96,10.96,136363.0
2024-07-08 12:35:00,10.96,10.99,10.96,10.99,254756.0,10.96,10.99,10.96,10.99,254756.0
2024-07-08 12:40:00,10.99,10.99,10.98,10.99,181188.0,10.99,10.99,10.98,10.99,181188.0
2024-07-08 12:45:00,10.99,11.01,10.98,11.01,233733.0,10.99,11.01,10.98,11.01,233733.0
2024-07-08 12:50:00,11.01,11.03,11.0,11.03,147976.0,11.01,11.03,11.0,11.03,147976.0
2024-07-08 12:55:00,11.03,11.03,11.02,11.03,183791.0,11.03,11.03,11.02,11.03,183791.0
2024-07-08 13:00:00,11.03,11.03,11.01,11.03,305623.0,11.03,11.03,11.01,11.03,305623.0
2024-07-08 13:05:00,11.03,11.03,11.01,11.03,263720.0,11.03,11.03,11.01,11.03,263720.0
2024-07-08 13:10:00,11.03,11.03,11.02,11.03,98709.0,11.03,11.03,11.02,11.03,98709.0
2024-07-08 13:15:00,11.03,11.03,11.02,11.02,156175.0,11.03,11.03,11.02,11.02,156175.0
2024-07-08 13:20:00,11.03,11.03,11.02,11.03,90317.0,11.03,11.03,11.02,11.03,90317.0
2024-07-08 13:25:00,11.03,11.03,11.0,11.01,148762.0,11.03,11.03,11.0,11.01,148762.0
2024-07-08 13:30:00,11.01,11.01,11.0,11.0,74314.0,11.01,11.01,11.0,11.0,74314.0
2024-07-08 13:35:00,11.0,11.03,11.0,11.03,299177.0,11.0,11.03,11.0,11.03,299177.0
2024-07-08 13:40:00,11.03,11.03,11.02,11.02,95210.0,11.03,11.03,11.02,11.02,95210.0
2024-07-08 13:45:00,11.02,11.03,11.02,11.02,33815.0,11.02,11.03,11.02,11.02,33815.0
2024-07-08 13:50:00,11.02,11.03,11.01,11.01,100501.0,11.02,11.03,11.01,11.01,100501.0
2024-07-08 13:55:00,11.02,11.02,11.01,11.02,99551.0,11.02,11.02,11.01,11.02,99551.0
2024-07-08 14:00:00,11.02,11.02,11.0,11.02,179271.0,11.02,11.02,11.0,11.02,179271.0
2024-07-08 14:05:00,11.02,11.02,11.0,11.01,177423.0,11.02,11.02,11.0,11.01,177423.0
2024-07-08 14:10:00,11.01,11.01,11.0,11.01,54150.0,11.01,11.01,11.0,11.01,54150.0
2024-07-08 14:15:00,11.0,11.01,10.97,10.98,428906.0,11.0,11.01,10.97,10.98,428906.0
2024-07-08 14:20:00,10.97,10.98,10.97,10.97,84319.0,10.97,10.98,10.97,10.97,84319.0
2024-07-08 14:25:00,10.97,10.98,10.95,10.96,212814.0,10.97,10.98,10.95,10.96,212814.0
2024-07-08 14:30:00,10.96,10.96,10.95,10.96,310360.0,10.96,10.96,10.95,10.96,310360.0
2024-07-08 14:35:00,10.96,10.97,10.95,10.96,302794.0,10.96,10.97,10.95,10.96,302794.0
2024-07-08 14:40:00,10.96,10.98,10.95,10.97,563270.0,10.96,10.98,10.95,10.97,563270.0
2024-07-08 14:45:00,10.97,10.98,10.97,10.97,180785.0,10.97,10.98,10.97,10.97,180785.0
2024-07-08 14:50:00,10.97,10.98,10.97,10.97,156693.0,10.97,10.98,10.97,10.97,156693.0
2024-07-08 14:55:00,10.97,10.99,10.97,10.98,206885.0,10.97,10.99,10.97,10.98,206885.0
2024-07-08 15:00:00,10.99,10.99,10.97,10.97,105743.0,10.99,10.99,10.97,10.97,105743.0
2024-07-08 15:05:00,10.98,10.98,10.97,10.97,72355.0,10.98,10.98,10.97,10.97,72355.0
2024-07-08 15:10:00,10.97,10.98,10.96,10.96,251322.0,10.97,10.98,10.96,10.96,251322.0
2024-07-08 15:15:00,10.96,10.97,10.96,10.96,127646.0,10.96,10.97,10.96,10.96,127646.0
2024-07-08 15:20:00,10.96,10.97,10.95,10.96,128673.0,10.96,10.97,10.95,10.96,128673.0
2024-07-08 15:25:00,10.96,10.96,10.95,10.96,422003.0,10.96,10.96,10.95,10.96,422003.0
2024-07-08 15:30:00,10.95,10.96,10.94,10.95,611079.0,10.95,10.96,10.94,10.95,611079.0
2024-07-08 15:35:00,10.95,10.95,10.94,10.94,185720.0,10.95,10.95,10.94,10.94,185720.0
2024-07-08 15:40:00,10.95,10.95,10.92,10.93,598913.0,10.95,10.95,10.92,10.93,598913.0
2024-07-08 15:45:00,10.93,10.93,10.92,10.92,409139.0,10.93,10.93,10.92,10.92,409139.0
2024-07-08 15:50:00,10.93,10.95,10.91,10.92,1354311.0,10.93,10.95,10.91,10.92,1354311.0
2024-07-08 15:55:00,10.92,10.95,10.91,10.95,1862464.0,10.92,10.95,10.91,10.95,1862464.0
2024-07-09 09:30:00,10.96,10.98,10.87,10.91,1711316.0,10.96,10.98,10.87,10.91,1711316.0
2024-07-09 09:35:00,10.92,10.93,10.88,10.91,416676.0,10.92,10.93,10.88,10.91,416676.0
2024-07-09 09:40:00,10.91,10.92,10.9,10.92,150624.0,10.91,10.92,10.9,10.92,150624.0
2024-07-09 09:45:00,10.91,10.96,10.9,10.95,428236.0,10.91,10.96,10.9,10.95,428236.0
2024-07-09 09:50:00,10.95,10.95,10.92,10.93,198579.0,10.95,10.95,10.92,10.93,198579.0
2024-07-09 09:55:00,10.93,10.94,10.92,10.94,209172.0,10.93,10.94,10.92,10.94,209172.0
2024-07-09 10:00:00,10.94,10.96,10.92,10.95,192510.0,10.94,10.96,10.92,10.95,192510.0
2024-07-09 10:05:00,10.95,10.96,10.94,10.96,258880.0,10.95,10.96,10.94,10.96,258880.0
2024-07-09 10:10:00,10.96,10.96,10.94,10.96,169439.0,10.96,10.96,10.94,10.96,169439.0
2024-07-09 10:15:00,10.95,10.96,10.94,10.95,240787.0,10.95,10.96,10.94,10.95,240787.0
2024-07-09 10:20:00,10.96,10.98,10.95,10.98,406884.0,10.96,10.98,10.95,10.98,406884.0
2024-07-09 10:25:00,10.97,11.0,10.96,11.0,306868.0,10.97,11.0,10.96,11.0,306868.0
2024-07-09 10:30:00,11.0,11.0,10.99,11.0,215093.0,11.0,11.0,10.99,11.0,215093.0
2024-07-09 10:35:00,11.0,11.02,10.98,11.02,889084.0,11.0,11.02,10.98,11.02,889084.0
2024-07-09 10:40:00,11.02,11.02,11.0,11.0,289537.0,11.02,11.02,11.0,11.0,289537.0
2024-07-09 10:45:00,11.01,11.03,11.0,11.02,437022.0,11.01,11.03,11.0,11.02,437022.0
2024-07-09 10:50:00,11.02,11.02,11.0,11.02,246379.0,11.02,11.02,11.0,11.02,246379.0
2024-07-09 10:55:00,11.02,11.02,11.0,11.01,234284.0,11.02,11.02,11.0,11.01,234284.0
2024-07-09 11:00:00,11.01,11.02,10.99,11.0,402948.0,11.01,11.02,10.99,11.0,402948.0
2024-07-09 11:05:00,11.0,11.0,10.97,10.97,173169.0,11.0,11.0,10.97,10.97,173169.0
2024-07-09 11:10:00,10.97,10.98,10.97,10.97,126071.0,10.97,10.98,10.97,10.97,126071.0
2024-07-09 11:15:00,10.97,10.99,10.97,10.99,138311.0,10.97,10.99,10.97,10.99,138311.0
2024-07-09 11:20:00,10.99,10.99,10.97,10.99,133707.0,10.99,10.99,10.97,10.99,133707.0
2024-07-09 11:25:00,10.99,10.99,10.98,10.99,78406.0,10.99,10.99,10.98,10.99,78406.0
2024-07-09 11:30:00,10.99,11.0,10.98,11.0,156383.0,10.99,11.0,10.98,11.0,156383.0
2024-07-09 11:35:00,11.0,11.01,10.99,11.0,130999.0,11.0,11.01,10.99,11.0,130999.0
2024-07-09 11:40:00,11.0,11.01,10.99,11.0,172900.0,11.0,11.01,10.99,11.0,172900.0
2024-07-09 11:45:00,11.01,11.01,10.99,11.0,164625.0,11.01,11.01,10.99,11.0,164625.0
2024-07-09 11:50:00,11.0,11.0,10.99,11.0,75418.0,11.0,11.0,10.99,11.0,75418.0
2024-07-09 11:55:00,11.0,11.0,10.98,10.99,132123.0,11.0,11.0,10.98,10.99,132123.0
2024-07-09 12:00:00,11.0,11.01,10.99,11.0,197391.0,11.0,11.01,10.99,11.0,197391.0
2024-07-09 12:05:00,11.01,11.01,10.99,11.0,117130.0,11.01,11.01,10.99,11.0,117130.0
2024-07-09 12:10:00,10.99,11.0,10.98,10.99,103148.0,10.99,11.0,10.98,10.99,103148.0
2024-07-09 12:15:00,10.99,11.0,10.98,10.99,170367.0,10.99,11.0,10.98,10.99,170367.0
2024-07-09 12:20:00,10.99,10.99,10.98,10.99,86787.0,10.99,10.99,10.98,10.99,86787.0
2024-07-09 12:25:00,10.99,10.99,10.98,10.99,70101.0,10.99,10.99,10.98,10.99,70101.0
2024-07-09 12:30:00,10.99,10.99,10.95,10.96,189331.0,10.99,10.99,10.95,10.96,189331.0
2024-07-09 12:35:00,10.96,10.96,10.94,10.96,192881.0,10.96,10.96,10.94,10.96,192881.0
2024-07-09 12:40:00,10.96,10.98,10.95,10.98,126856.0,10.96,10.98,10.95,10.98,126856.0
2024-07-09 12:45:00,10.97,10.98,10.97,10.97,78289.0,10.97,10.98,10.97,10.97,78289.0
2024-07-09 12:50:00,10.97,10.98,10.96,10.96,75179.0,10.97,10.98,10.96,10.96,75179.0
2024-07-09 12:55:00,10.97,10.97,10.96,10.96,51706.0,10.97,10.97,10.96,10.96,51706.0
2024-07-09 13:00:00,10.96,10.98,10.96,10.97,318026.0,10.96,10.98,10.96,10.97,318026.0
2024-07-09 13:05:00,10.97,11.0,10.96,11.0,369180.0,10.97,11.0,10.96,11.0,369180.0
2024-07-09 13:10:00,11.01,11.09,11.0,11.08,906346.0,11.01,11.09,11.0,11.08,906346.0
2024-07-09 13:15:00,11.08,11.09,11.07,11.09,754537.0,11.08,11.09,11.07,11.09,754537.0
2024-07-09 13:20:00,11.09,11.09,11.04,11.04,648796.0,11.09,11.09,11.04,11.04,648796.0
2024-07-09 13:25:00,11.04,11.05,11.03,11.04,185684.0,11.04,11.05,11.03,11.04,185684.0
2024-07-09 13:30:00,11.03,11.07,11.03,11.07,305498.0,11.03,11.07,11.03,11.07,305498.0
2024-07-09 13:35:00,11.07,11.09,11.06,11.09,248345.0,11.07,11.09,11.06,11.09,248345.0
2024-07-09 13:40:00,11.09,11.09,11.07,11.08,217126.0,11.09,11.09,11.07,11.08,217126.0
2024-07-09 13:45:00,11.08,11.08,11.06,11.07,132568.0,11.08,11.08,11.06,11.07,132568.0
2024-07-09 13:50:00,11.07,11.07,11.06,11.07,110760.0,11.07,11.07,11.06,11.07,110760.0
2024-07-09 13:55:00,11.07,11.07,11.06,11.07,60701.0,11.07,11.07,11.06,11.07,60701.0
2024-07-09 14:00:00,11.07,11.07,11.05,11.05,249175.0,11.07,11.07,11.05,11.05,249175.0
2024-07-09 14:05:00,11.06,11.06,11.04,11.04,333115.0,11.06,11.06,11.04,11.04,333115.0
2024-07-09 14:10:00,11.04,11.05,11.03,11.04,140397.0,11.04,11.05,11.03,11.04,140397.0
2024-07-09 14:15:00,11.04,11.05,11.04,11.04,105679.0,11.04,11.05,11.04,11.04,105679.0
2024-07-09 14:20:00,11.04,11.05,11.04,11.04,104200.0,11.04,11.05,11.04,11.04,104200.0
2024-07-09 14:25:00,11.04,11.05,11.02,11.03,117429.0,11.04,11.05,11.02,11.03,117429.0
2024-07-09 14:30:00,11.03,11.06,11.02,11.05,367068.0,11.03,11.06,11.02,11.05,367068.0
2024-07-09 14:35:00,11.05,11.06,11.05,11.06,54459.0,11.05,11.06,11.05,11.06,54459.0
2024-07-09 14:40:00,11.05,11.06,11.04,11.04,138514.0,11.05,11.06,11.04,11.04,138514.0
2024-07-09 14:45:00,11.04,11.05,11.03,11.04,176402.0,11.04,11.05,11.03,11.04,176402.0
2024-07-09 14:50:00,11.04,11.04,11.02,11.02,193026.0,11.04,11.04,11.02,11.02,193026.0
2024-07-09 14:55:00,11.02,11.03,11.02,11.03,84635.0,11.02,11.03,11.02,11.03,84635.0
2024-07-09 15:00:00,11.03,11.04,11.02,11.04,210209.0,11.03,11.04,11.02,11.04,210209.0
2024-07-09 15:05:00,11.04,11.05,11.03,11.04,135497.0,11.04,11.05,11.03,11.04,135497.0
2024-07-09 15:10:00,11.04,11.05,11.04,11.04,61075.0,11.04,11.05,11.04,11.04,61075.0
2024-07-09 15:15:00,11.04,11.05,11.04,11.04,112904.0,11.04,11.05,11.04,11.04,112904.0
2024-07-09 15:20:00,11.04,11.05,11.03,11.04,303663.0,11.04,11.05,11.03,11.04,303663.0
2024-07-09 15:25:00,11.04,11.04,11.03,11.04,174960.0,11.04,11.04,11.03,11.04,174960.0
2024-07-09 15:30:00,11.04,11.04,11.02,11.03,276741.0,11.04,11.04,11.02,11.03,276741.0
2024-07-09 15:35:00,11.03,11.03,11.01,11.02,337482.0,11.03,11.03,11.01,11.02,337482.0
2024-07-09 15:40:00,11.01,11.02,11.01,11.02,247628.0,11.01,11.02,11.01,11.02,247628.0
2024-07-09 15:45:00,11.02,11.02,11.01,11.02,194479.0,11.02,11.02,11.01,11.02,194479.0
2024-07-09 15:50:00,11.01,11.02,10.95,10.97,1405349.0,11.01,11.02,10.95,10.97,1405349.0
2024-07-09 15:55:00,10.97,11.01,10.97,10.97,1707978.0,10.97,11.01,10.97,10.97,1707978.0
2024-07-10 09:30:00,11.04,11.05,10.99,11.03,590745.0,11.04,11.05,10.99,11.03,590745.0
2024-07-10 09:35:00,11.02,11.03,11.0,11.02,188272.0,11.02,11.03,11.0,11.02,188272.0
2024-07-10 09:40:00,11.03,11.06,11.02,11.05,334033.0,11.03,11.06,11.02,11.05,334033.0
2024-07-10 09:45:00,11.05,11.08,11.04,11.05,296665.0,11.05,11.08,11.04,11.05,296665.0
2024-07-10 09:50:00,11.05,11.06,11.03,11.04,177505.0,11.05,11.06,11.03,11.04,177505.0
2024-07-10 09:55:00,11.03,11.04,11.01,11.03,311223.0,11.03,11.04,11.01,11.03,311223.0
2024-07-10 10:00:00,11.03,11.03,11.01,11.01,109571.0,11.03,11.03,11.01,11.01,109571.0
2024-07-10 10:05:00,11.02,11.04,11.01,11.03,138510.0,11.02,11.04,11.01,11.03,138510.0
2024-07-10 10:10:00,11.03,11.03,11.01,11.03,244707.0,11.03,11.03,11.01,11.03,244707.0
2024-07-10 10:15:00,11.03,11.07,11.02,11.03,557925.0,11.03,11.07,11.02,11.03,557925.0
2024-07-10 10:20:00,11.04,11.07,11.03,11.06,293921.0,11.04,11.07,11.03,11.06,293921.0
2024-07-10 10:25:00,11.07,11.07,11.05,11.06,159500.0,11.07,11.07,11.05,11.06,159500.0
2024-07-10 10:30:00,11.05,11.09,11.04,11.07,468108.0,11.05,11.09,11.04,11.07,468108.0
2024-07-10 10:35:00,11.08,11.09,11.07,11.09,309394.0,11.08,11.09,11.07,11.09,309394.0
2024-07-10 10:40:00,11.09,11.09,11.07,11.08,129991.0,11.09,11.09,11.07,11.08,129991.0
2024-07-10 10:45:00,11.07,11.08,11.06,11.07,319029.0,11.07,11.08,11.06,11.07,319029.0
2024-07-10 10:50:00,11.07,11.07,11.02,11.03,229996.0,11.07,11.07,11.02,11.03,229996.0
2024-07-10 10:55:00,11.03,11.03,11.02,11.03,89467.0,11.03,11.03,11.02,11.03,89467.0
2024-07-10 11:00:00,11.03,11.03,11.02,11.03,96441.0,11.03,11.03,11.02,11.03,96441.0
2024-07-10 11:05:00,11.03,11.06,11.02,11.06,190008.0,11.03,11.06,11.02,11.06,190008.0
2024-07-10 11:10:00,11.05,11.06,11.04,11.06,186119.0,11.05,11.06,11.04,11.06,186119.0
2024-07-10 11:15:00,11.06,11.08,11.05,11.08,201837.0,11.06,11.08,11.05,11.08,201837.0
2024-07-10 11:20:00,11.08,11.11,11.07,11.1,785382.0,11.08,11.11,11.07,11.1,785382.0
2024-07-10 11:25:00,11.1,11.1,11.08,11.09,190680.0,11.1,11.1,11.08,11.09,190680.0
2024-07-10 11:30:00,11.09,11.1,11.06,11.07,451793.0,11.09,11.1,11.06,11.07,451793.0
2024-07-10 11:35:00,11.07,11.08,11.06,11.07,202434.0,11.07,11.08,11.06,11.07,202434.0
2024-07-10 11:40:00,11.07,11.07,11.06,11.07,86085.0,11.07,11.07,11.06,11.07,86085.0
2024-07-10 11:45:00,11.06,11.07,11.05,11.07,304390.0,11.06,11.07,11.05,11.07,304390.0
2024-07-10 11:50:00,11.07,11.07,11.05,11.05,147812.0,11.07,11.07,11.05,11.05,147812.0
2024-07-10 11:55:00,11.06,11.06,11.04,11.05,206901.0,11.06,11.06,11.04,11.05,206901.0
2024-07-10 12:00:00,11.04,11.1,11.04,11.1,363667.0,11.04,11.1,11.04,11.1,363667.0
2024-07-10 12:05:00,11.1,11.11,11.09,11.11,295228.0,11.1,11.11,11.09,11.11,295228.0
2024-07-10 12:10:00,11.11,11.11,11.1,11.11,216930.0,11.11,11.11,11.1,11.11,216930.0
2024-07-10 12:15:00,11.11,11.14,11.1,11.13,1140908.0,11.11,11.14,11.1,11.13,1140908.0
2024-07-10 12:20:00,11.13,11.14,11.12,11.13,194183.0,11.13,11.14,11.12,11.13,194183.0
2024-07-10 12:25:00,11.13,11.14,11.13,11.13,258174.0,11.13,11.14,11.13,11.13,258174.0
2024-07-10 12:30:00,11.13,11.14,11.12,11.13,230490.0,11.13,11.14,11.12,11.13,230490.0
2024-07-10 12:35:00,11.13,11.15,11.13,11.15,241828.0,11.13,11.15,11.13,11.15,241828.0
2024-07-10 12:40:00,11.15,11.15,11.14,11.15,169202.0,11.15,11.15,11.14,11.15,169202.0
2024-07-10 12:45:00,11.15,11.15,11.14,11.15,133029.0,11.15,11.15,11.14,11.15,133029.0
2024-07-10 12:50:00,11.15,11.15,11.12,11.13,201856.0,11.15,11.15,11.12,11.13,201856.0
2024-07-10 12:55:00,11.13,11.14,11.12,11.13,172922.0,11.13,11.14,11.12,11.13,172922.0
2024-07-10 13:00:00,11.13,11.15,11.13,11.14,211760.0,11.13,11.15,11.13,11.14,211760.0
2024-07-10 13:05:00,11.15,11.15,11.14,11.15,89610.0,11.15,11.15,11.14,11.15,89610.0
2024-07-10 13:10:00,11.15,11.15,11.13,11.14,257786.0,11.15,11.15,11.13,11.14,257786.0
2024-07-10 13:15:00,11.14,11.15,11.13,11.13,157005.0,11.14,11.15,11.13,11.13,157005.0
2024-07-10 13:20:00,11.13,11.14,11.12,11.13,226874.0,11.13,11.14,11.12,11.13,226874.0
2024-07-10 13:25:00,11.13,11.15,11.13,11.15,140488.0,11.13,11.15,11.13,11.15,140488.0
2024-07-10 13:30:00,11.15,11.15,11.12,11.13,413684.0,11.15,11.15,11.12,11.13,413684.0
2024-07-10 13:35:00,11.13,11.13,11.11,11.13,474717.0,11.13,11.13,11.11,11.13,474717.0
2024-07-10 13:40:00,11.13,11.13,11.11,11.12,153534.0,11.13,11.13,11.11,11.12,153534.0
2024-07-10 13:45:00,11.12,11.12,11.09,11.1,182385.0,11.12,11.12,11.09,11.1,182385.0
2024-07-10 13:50:00,11.1,11.1,11.09,11.1,93221.0,11.1,11.1,11.09,11.1,93221.0
2024-07-10 13:55:00,11.1,11.11,11.09,11.11,159188.0,11.1,11.11,11.09,11.11,159188.0
2024-07-10 14:00:00,11.11,11.12,11.1,11.11,272479.0,11.11,11.12,11.1,11.11,272479.0
2024-07-10 14:05:00,11.11,11.12,11.1,11.12,131674.0,11.11,11.12,11.1,11.12,131674.0
2024-07-10 14:10:00,11.12,11.13,11.11,11.12,295839.0,11.12,11.13,11.11,11.12,295839.0
2024-07-10 14:15:00,11.12,11.12,11.09,11.1,204742.0,11.12,11.12,11.09,11.1,204742.0
2024-07-10 14:20:00,11.1,11.1,11.09,11.1,88592.0,11.1,11.1,11.09,11.1,88592.0
2024-07-10 14:25:00,11.1,11.1,11.08,11.08,142907.0,11.1,11.1,11.08,11.08,142907.0
2024-07-10 14:30:00,11.09,11.09,11.08,11.09,88729.0,11.09,11.09,11.08,11.09,88729.0
2024-07-10 14:35:00,11.08,11.09,11.07,11.08,332548.0,11.08,11.09,11.07,11.08,332548.0
2024-07-10 14:40:00,11.08,11.08,11.07,11.08,105901.0,11.08,11.08,11.07,11.08,105901.0
2024-07-10 14:45:00,11.08,11.09,11.07,11.09,198006.0,11.08,11.09,11.07,11.09,198006.0
2024-07-10 14:50:00,11.09,11.09,11.08,11.09,91672.0,11.09,11.09,11.08,11.09,91672.0
2024-07-10 14:55:00,11.09,11.1,11.07,11.09,270635.0,11.09,11.1,11.07,11.09,270635.0
2024-07-10 15:00:00,11.09,11.11,11.08,11.1,137001.0,11.09,11.11,11.08,11.1,137001.0
2024-07-10 15:05:00,11.11,11.11,11.1,11.11,77942.0,11.11,11.11,11.1,11.11,77942.0
2024-07-10 15:10:00,11.11,11.12,11.1,11.12,186203.0,11.11,11.12,11.1,11.12,186203.0
2024-07-10 15:15:00,11.12,11.16,11.11,11.16,709807.0,11.12,11.16,11.11,11.16,709807.0
2024-07-10 15:20:00,11.16,11.18,11.14,11.18,591226.0,11.16,11.18,11.14,11.18,591226.0
2024-07-10 15:25:00,11.18,11.19,11.17,11.18,266154.0,11.18,11.19,11.17,11.18,266154.0
2024-07-10 15:30:00,11.19,11.22,11.18,11.21,659406.0,11.19,11.22,11.18,11.21,659406.0
2024-07-10 15:35:00,11.2,11.21,11.19,11.2,376949.0,11.2,11.21,11.19,11.2,376949.0
2024-07-10 15:40:00,11.2,11.2,11.18,11.19,662926.0,11.2,11.2,11.18,11.19,662926.0
2024-07-10 15:45:00,11.19,11.19,11.18,11.19,488319.0,11.19,11.19,11.18,11.19,488319.0
2024-07-10 15:50:00,11.18,11.2,11.16,11.17,1439567.0,11.18,11.2,11.16,11.17,1439567.0
2024-07-10 15:55:00,11.18,11.18,11.14,11.14,1792207.0,11.18,11.18,11.14,11.14,1792207.0
2024-07-11 09:30:00,10.68,10.68,10.5,10.52,5169801.0,10.68,10.68,10.5,10.52,5169801.0
2024-07-11 09:35:00,10.51,10.53,10.36,10.37,3985897.0,10.51,10.53,10.36,10.37,3985897.0
2024-07-11 09:40:00,10.36,10.47,10.34,10.46,2893084.0,10.36,10.47,10.34,10.46,2893084.0
2024-07-11 09:45:00,10.46,10.51,10.43,10.49,1943456.0,10.46,10.51,10.43,10.49,1943456.0
2024-07-11 09:50:00,10.49,10.52,10.45,10.51,1582449.0,10.49,10.52,10.45,10.51,1582449.0
2024-07-11 09:55:00,10.5,10.53,10.48,10.52,1251917.0,10.5,10.53,10.48,10.52,1251917.0
2024-07-11 10:00:00,10.52,10.53,10.47,10.5,1775273.0,10.52,10.53,10.47,10.5,1775273.0
2024-07-11 10:05:00,10.5,10.52,10.41,10.45,2646697.0,10.5,10.52,10.41,10.45,2646697.0
2024-07-11 10:10:00,10.45,10.48,10.43,10.46,1137955.0,10.45,10.48,10.43,10.46,1137955.0
2024-07-11 10:15:00,10.46,10.53,10.46,10.52,1374884.0,10.46,10.53,10.46,10.52,1374884.0
2024-07-11 10:20:00,10.52,10.55,10.5,10.54,993654.0,10.52,10.55,10.5,10.54,993654.0
2024-07-11 10:25:00,10.54,10.58,10.52,10.58,1051841.0,10.54,10.58,10.52,10.58,1051841.0
2024-07-11 10:30:00,10.58,10.61,10.57,10.58,1241874.0,10.58,10.61,10.57,10.58,1241874.0
2024-07-11 10:35:00,10.59,10.61,10.57,10.61,568860.0,10.59,10.61,10.57,10.61,568860.0
2024-07-11 10:40:00,10.61,10.61,10.57,10.59,668629.0,10.61,10.61,10.57,10.59,668629.0
2024-07-11 10:45:00,10.59,10.59,10.56,10.57,525485.0,10.59,10.59,10.56,10.57,525485.0
2024-07-11 10:50:00,10.57,10.59,10.53,10.56,809820.0,10.57,10.59,10.53,10.56,809820.0
2024-07-11 10:55:00,10.57,10.6,10.55,10.6,526718.0,10.57,10.6,10.55,10.6,526718.0
2024-07-11 11:00:00,10.6,10.61,10.56,10.57,408251.0,10.6,10.61,10.56,10.57,408251.0
2024-07-11 11:05:00,10.57,10.57,10.48,10.51,1726661.0,10.57,10.57,10.48,10.51,1726661.0
2024-07-11 11:10:00,10.52,10.62,10.51,10.62,876662.0,10.52,10.62,10.51,10.62,876662.0
2024-07-11 11:15:00,10.62,10.63,10.59,10.63,908339.0,10.62,10.63,10.59,10.63,908339.0
2024-07-11 11:20:00,10.63,10.63,10.58,10.59,510441.0,10.63,10.63,10.58,10.59,510441.0
2024-07-11 11:25:00,10.6,10.63,10.57,10.6,690073.0,10.6,10.63,10.57,10.6,690073.0
2024-07-11 11:30:00,10.6,10.64,10.58,10.6,692217.0,10.6,10.64,10.58,10.6,692217.0
2024-07-11 11:35:00,10.59,10.6,10.52,10.57,604743.0,10.59,10.6,10.52,10.57,604743.0
2024-07-11 11:40:00,10.57,10.58,10.53,10.54,504858.0,10.57,10.58,10.53,10.54,504858.0
2024-07-11 11:45:00,10.54,10.55,10.46,10.46,1129064.0,10.54,10.55,10.46,10.46,1129064.0
2024-07-11 11:50:00,10.46,10.53,10.46,10.51,1038347.0,10.46,10.53,10.46,10.51,1038347.0
2024-07-11 11:55:00,10.51,10.6,10.5,10.58,1596636.0,10.51,10.6,10.5,10.58,1596636.0
2024-07-11 12:00:00,10.58,10.59,10.51,10.54,792590.0,10.58,10.59,10.51,10.54,792590.0
2024-07-11 12:05:00,10.54,10.59,10.5,10.57,2291512.0,10.54,10.59,10.5,10.57,2291512.0
2024-07-11 12:10:00,10.57,10.58,10.55,10.57,347284.0,10.57,10.58,10.55,10.57,347284.0
2024-07-11 12:15:00,10.57,10.6,10.56,10.59,457519.0,10.57,10.6,10.56,10.59,457519.0
2024-07-11 12:20:00,10.6,10.61,10.56,10.58,493857.0,10.6,10.61,10.56,10.58,493857.0
2024-07-11 12:25:00,10.57,10.59,10.57,10.58,193787.0,10.57,10.59,10.57,10.58,193787.0
2024-07-11 12:30:00,10.59,10.61,10.58,10.61,217452.0,10.59,10.61,10.58,10.61,217452.0
2024-07-11 12:35:00,10.61,10.65,10.6,10.64,822559.0,10.61,10.65,10.6,10.64,822559.0
2024-07-11 12:40:00,10.64,10.64,10.61,10.62,268297.0,10.64,10.64,10.61,10.62,268297.0
2024-07-11 12:45:00,10.62,10.62,10.58,10.6,340437.0,10.62,10.62,10.58,10.6,340437.0
2024-07-11 12:50:00,10.6,10.61,10.59,10.61,170466.0,10.6,10.61,10.59,10.61,170466.0
2024-07-11 12:55:00,10.61,10.64,10.6,10.63,291330.0,10.61,10.64,10.6,10.63,291330.0
2024-07-11 13:00:00,10.63,10.65,10.62,10.65,379235.0,10.63,10.65,10.62,10.65,379235.0
2024-07-11 13:05:00,10.65,10.68,10.63,10.67,1090833.0,10.65,10.68,10.63,10.67,1090833.0
2024-07-11 13:10:00,10.67,10.67,10.65,10.66,235276.0,10.67,10.67,10.65,10.66,235276.0
2024-07-11 13:15:00,10.66,10.69,10.63,10.66,1062084.0,10.66,10.69,10.63,10.66,1062084.0
2024-07-11 13:20:00,10.66,10.67,10.62,10.63,308802.0,10.66,10.67,10.62,10.63,308802.0
2024-07-11 13:25:00,10.63,10.64,10.6,10.62,481930.0,10.63,10.64,10.6,10.62,481930.0
2024-07-11 13:30:00,10.62,10.66,10.6,10.66,761362.0,10.62,10.66,10.6,10.66,761362.0
2024-07-11 13:35:00,10.67,10.68,10.66,10.67,325493.0,10.67,10.68,10.66,10.67,325493.0
2024-07-11 13:40:00,10.66,10.67,10.62,10.62,278400.0,10.66,10.67,10.62,10.62,278400.0
2024-07-11 13:45:00,10.63,10.63,10.56,10.59,979954.0,10.63,10.63,10.56,10.59,979954.0
2024-07-11 13:50:00,10.58,10.61,10.58,10.6,322406.0,10.58,10.61,10.58,10.6,322406.0
2024-07-11 13:55:00,10.59,10.6,10.57,10.58,340422.0,10.59,10.6,10.57,10.58,340422.0
2024-07-11 14:00:00,10.58,10.58,10.56,10.56,200688.0,10.58,10.58,10.56,10.56,200688.0
2024-07-11 14:05:00,10.57,10.59,10.56,10.59,233644.0,10.57,10.59,10.56,10.59,233644.0
2024-07-11 14:10:00,10.59,10.63,10.58,10.62,410793.0,10.59,10.63,10.58,10.62,410793.0
2024-07-11 14:15:00,10.63,10.65,10.62,10.64,336755.0,10.63,10.65,10.62,10.64,336755.0
2024-07-11 14:20:00,10.64,10.7,10.64,10.7,583041.0,10.64,10.7,10.64,10.7,583041.0
2024-07-11 14:25:00,10.7,10.7,10.67,10.69,534487.0,10.7,10.7,10.67,10.69,534487.0
2024-07-11 14:30:00,10.69,10.72,10.68,10.71,493696.0,10.69,10.72,10.68,10.71,493696.0
2024-07-11 14:35:00,10.72,10.73,10.7,10.71,259885.0,10.72,10.73,10.7,10.71,259885.0
2024-07-11 14:40:00,10.71,10.72,10.67,10.68,524738.0,10.71,10.72,10.67,10.68,524738.0
2024-07-11 14:45:00,10.67,10.7,10.66,10.69,835083.0,10.67,10.7,10.66,10.69,835083.0
2024-07-11 14:50:00,10.68,10.72,10.65,10.68,1199349.0,10.68,10.72,10.65,10.68,1199349.0
2024-07-11 14:55:00,10.68,10.7,10.67,10.68,406162.0,10.68,10.7,10.67,10.68,406162.0
2024-07-11 15:00:00,10.68,10.7,10.67,10.69,840075.0,10.68,10.7,10.67,10.69,840075.0
2024-07-11 15:05:00,10.7,10.7,10.65,10.66,430604.0,10.7,10.7,10.65,10.66,430604.0
2024-07-11 15:10:00,10.65,10.67,10.64,10.64,669695.0,10.65,10.67,10.64,10.64,669695.0
2024-07-11 15:15:00,10.65,10.65,10.63,10.65,372756.0,10.65,10.65,10.63,10.65,372756.0
2024-07-11 15:20:00,10.65,10.65,10.63,10.65,348210.0,10.65,10.65,10.63,10.65,348210.0
2024-07-11 15:25:00,10.65,10.67,10.64,10.67,384012.0,10.65,10.67,10.64,10.67,384012.0
2024-07-11 15:30:00,10.67,10.68,10.66,10.67,366671.0,10.67,10.68,10.66,10.67,366671.0
2024-07-11 15:35:00,10.67,10.67,10.65,10.66,460501.0,10.67,10.67,10.65,10.66,460501.0
2024-07-11 15:40:00,10.66,10.69,10.65,10.69,452160.0,10.66,10.69,10.65,10.69,452160.0
2024-07-11 15:45:00,10.69,10.76,10.68,10.75,1187871.0,10.69,10.76,10.68,10.75,1187871.0
2024-07-11 15:50:00,10.75,10.75,10.71,10.72,1395719.0,10.75,10.75,10.71,10.72,1395719.0
2024-07-11 15:55:00,10.71,10.75,10.71,10.73,2476789.0,10.71,10.75,10.71,10.73,2476789.0
2024-07-12 09:30:00,10.71,10.8,10.68,10.68,951274.0,10.71,10.8,10.68,10.68,951274.0
2024-07-12 09:35:00,10.69,10.73,10.65,10.7,609105.0,10.69,10.73,10.65,10.7,609105.0
2024-07-12 09:40:00,10.71,10.72,10.66,10.69,554450.0,10.71,10.72,10.66,10.69,554450.0
2024-07-12 09:45:00,10.69,10.7,10.63,10.67,838011.0,10.69,10.7,10.63,10.67,838011.0
2024-07-12 09:50:00,10.67,10.7,10.64,10.68,450718.0,10.67,10.7,10.64,10.68,450718.0
2024-07-12 09:55:00,10.68,10.68,10.64,10.65,451248.0,10.68,10.68,10.64,10.65,451248.0
2024-07-12 10:00:00,10.65,10.66,10.61,10.63,1070721.0,10.65,10.66,10.61,10.63,1070721.0
2024-07-12 10:05:00,10.63,10.65,10.62,10.63,502142.0,10.63,10.65,10.62,10.63,502142.0
2024-07-12 10:10:00,10.64,10.66,10.63,10.63,395812.0,10.64,10.66,10.63,10.63,395812.0
2024-07-12 10:15:00,10.63,10.65,10.62,10.63,346825.0,10.63,10.65,10.62,10.63,346825.0
2024-07-12 10:20:00,10.62,10.67,10.62,10.66,379951.0,10.62,10.67,10.62,10.66,379951.0
2024-07-12 10:25:00,10.65,10.68,10.64,10.67,377555.0,10.65,10.68,10.64,10.67,377555.0
2024-07-12 10:30:00,10.66,10.68,10.66,10.67,284110.0,10.66,10.68,10.66,10.67,284110.0
2024-07-12 10:35:00,10.68,10.68,10.67,10.68,236871.0,10.68,10.68,10.67,10.68,236871.0
2024-07-12 10:40:00,10.68,10.68,10.64,10.68,582935.0,10.68,10.68,10.64,10.68,582935.0
2024-07-12 10:45:00,10.68,10.68,10.66,10.68,274995.0,10.68,10.68,10.66,10.68,274995.0
2024-07-12 10:50:00,10.68,10.68,10.66,10.67,150223.0,10.68,10.68,10.66,10.67,150223.0
2024-07-12 10:55:00,10.67,10.67,10.65,10.66,209797.0,10.67,10.67,10.65,10.66,209797.0
2024-07-12 11:00:00,10.66,10.66,10.64,10.66,450652.0,10.66,10.66,10.64,10.66,450652.0
2024-07-12 11:05:00,10.66,10.68,10.64,10.65,480242.0,10.66,10.68,10.64,10.65,480242.0
2024-07-12 11:10:00,10.64,10.65,10.62,10.63,475811.0,10.64,10.65,10.62,10.63,475811.0
2024-07-12 11:15:00,10.63,10.63,10.58,10.59,990627.0,10.63,10.63,10.58,10.59,990627.0
2024-07-12 11:20:00,10.6,10.6,10.59,10.59,226585.0,10.6,10.6,10.59,10.59,226585.0
2024-07-12 11:25:00,10.6,10.61,10.59,10.6,300207.0,10.6,10.61,10.59,10.6,300207.0
2024-07-12 11:30:00,10.6,10.62,10.59,10.62,501538.0,10.6,10.62,10.59,10.62,501538.0
2024-07-12 11:35:00,10.62,10.62,10.6,10.61,249003.0,10.62,10.62,10.6,10.61,249003.0
2024-07-12 11:40:00,10.61,10.61,10.6,10.61,359088.0,10.61,10.61,10.6,10.61,359088.0
2024-07-12 11:45:00,10.61,10.62,10.6,10.61,248441.0,10.61,10.62,10.6,10.61,248441.0
2024-07-12 11:50:00,10.62,10.63,10.61,10.62,252481.0,10.62,10.63,10.61,10.62,252481.0
2024-07-12 11:55:00,10.61,10.63,10.61,10.63,269431.0,10.61,10.63,10.61,10.63,269431.0
2024-07-12 12:00:00,10.62,10.64,10.62,10.64,342345.0,10.62,10.64,10.62,10.64,342345.0
2024-07-12 12:05:00,10.65,10.65,10.63,10.65,297834.0,10.65,10.65,10.63,10.65,297834.0
2024-07-12 12:10:00,10.65,10.65,10.61,10.62,300534.0,10.65,10.65,10.61,10.62,300534.0
2024-07-12 12:15:00,10.61,10.62,10.6,10.61,376100.0,10.61,10.62,10.6,10.61,376100.0
2024-07-12 12:20:00,10.61,10.61,10.6,10.61,190258.0,10.61,10.61,10.6,10.61,190258.0
2024-07-12 12:25:00,10.61,10.61,10.59,10.6,326009.0,10.61,10.61,10.59,10.6,326009.0
2024-07-12 12:30:00,10.6,10.6,10.57,10.58,578644.0,10.6,10.6,10.57,10.58,578644.0
2024-07-12 12:35:00,10.58,10.61,10.57,10.6,453367.0,10.58,10.61,10.57,10.6,453367.0
2024-07-12 12:40:00,10.6,10.62,10.59,10.62,223410.0,10.6,10.62,10.59,10.62,223410.0
2024-07-12 12:45:00,10.62,10.62,10.6,10.61,186311.0,10.62,10.62,10.6,10.61,186311.0
2024-07-12 12:50:00,10.61,10.62,10.6,10.62,113067.0,10.61,10.62,10.6,10.62,113067.0
2024-07-12 12:55:00,10.62,10.63,10.61,10.62,138049.0,10.62,10.63,10.61,10.62,138049.0
2024-07-12 13:00:00,10.63,10.63,10.62,10.63,183724.0,10.63,10.63,10.62,10.63,183724.0
2024-07-12 13:05:00,10.63,10.63,10.61,10.62,165089.0,10.63,10.63,10.61,10.62,165089.0
2024-07-12 13:10:00,10.63,10.64,10.62,10.64,247039.0,10.63,10.64,10.62,10.64,247039.0
2024-07-12 13:15:00,10.64,10.65,10.63,10.64,233657.0,10.64,10.65,10.63,10.64,233657.0
2024-07-12 13:20:00,10.64,10.65,10.63,10.64,122340.0,10.64,10.65,10.63,10.64,122340.0
2024-07-12 13:25:00,10.63,10.64,10.63,10.64,148985.0,10.63,10.64,10.63,10.64,148985.0
2024-07-12 13:30:00,10.64,10.65,10.63,10.65,191888.0,10.64,10.65,10.63,10.65,191888.0
2024-07-12 13:35:00,10.65,10.65,10.64,10.65,62355.0,10.65,10.65,10.64,10.65,62355.0
2024-07-12 13:40:00,10.65,10.66,10.64,10.66,245447.0,10.65,10.66,10.64,10.66,245447.0
2024-07-12 13:45:00,10.66,10.66,10.65,10.65,96228.0,10.66,10.66,10.65,10.65,96228.0
2024-07-12 13:50:00,10.66,10.66,10.64,10.66,231042.0,10.66,10.66,10.64,10.66,231042.0
2024-07-12 13:55:00,10.66,10.67,10.65,10.65,371109.0,10.66,10.67,10.65,10.65,371109.0
2024-07-12 14:00:00,10.66,10.66,10.65,10.66,116348.0,10.66,10.66,10.65,10.66,116348.0
2024-07-12 14:05:00,10.66,10.66,10.65,10.65,137277.0,10.66,10.66,10.65,10.65,137277.0
2024-07-12 14:10:00,10.66,10.68,10.65,10.67,486385.0,10.66,10.68,10.65,10.67,486385.0
2024-07-12 14:15:00,10.68,10.68,10.67,10.68,77715.0,10.68,10.68,10.67,10.68,77715.0
2024-07-12 14:20:00,10.67,10.68,10.67,10.68,91450.0,10.67,10.68,10.67,10.68,91450.0
2024-07-12 14:25:00,10.68,10.68,10.67,10.68,67285.0,10.68,10.68,10.67,10.68,67285.0
2024-07-12 14:30:00,10.68,10.68,10.66,10.68,229187.0,10.68,10.68,10.66,10.68,229187.0
2024-07-12 14:35:00,10.68,10.68,10.67,10.68,100677.0,10.68,10.68,10.67,10.68,100677.0
2024-07-12 14:40:00,10.68,10.68,10.67,10.68,82898.0,10.68,10.68,10.67,10.68,82898.0
2024-07-12 14:45:00,10.68,10.68,10.67,10.68,69190.0,10.68,10.68,10.67,10.68,69190.0
2024-07-12 14:50:00,10.68,10.68,10.67,10.68,537380.0,10.68,10.68,10.67,10.68,537380.0
2024-07-12 14:55:00,10.68,10.68,10.67,10.68,109890.0,10.68,10.68,10.67,10.68,109890.0
2024-07-12 15:00:00,10.68,10.73,10.67,10.72,651146.0,10.68,10.73,10.67,10.72,651146.0
2024-07-12 15:05:00,10.72,10.73,10.71,10.72,416298.0,10.72,10.73,10.71,10.72,416298.0
2024-07-12 15:10:00,10.72,10.74,10.72,10.72,407597.0,10.72,10.74,10.72,10.72,407597.0
2024-07-12 15:15:00,10.72,10.74,10.72,10.74,368161.0,10.72,10.74,10.72,10.74,368161.0
2024-07-12 15:20:00,10.74,10.74,10.72,10.72,214222.0,10.74,10.74,10.72,10.72,214222.0
2024-07-12 15:25:00,10.72,10.73,10.72,10.73,120205.0,10.72,10.73,10.72,10.73,120205.0
2024-07-12 15:30:00,10.72,10.73,10.69,10.7,566804.0,10.72,10.73,10.69,10.7,566804.0
2024-07-12 15:35:00,10.7,10.7,10.68,10.7,268799.0,10.7,10.7,10.68,10.7,268799.0
2024-07-12 15:40:00,10.7,10.71,10.69,10.71,330389.0,10.7,10.71,10.69,10.71,330389.0
2024-07-12 15:45:00,10.71,10.71,10.68,10.69,443304.0,10.71,10.71,10.68,10.69,443304.0
2024-07-12 15:50:00,10.68,10.71,10.65,10.71,1079893.0,10.68,10.71,10.65,10.71,1079893.0
2024-07-12 15:55:00,10.71,10.71,10.66,10.67,1487717.0,10.71,10.71,10.66,10.67,1487717.0
2024-07-15 09:30:00,10.68,10.71,10.59,10.62,1307001.0,10.68,10.71,10.59,10.62,1307001.0
2024-07-15 09:35:00,10.62,10.63,10.57,10.62,891834.0,10.62,10.63,10.57,10.62,891834.0
2024-07-15 09:40:00,10.62,10.62,10.56,10.6,679982.0,10.62,10.62,10.56,10.6,679982.0
2024-07-15 09:45:00,10.6,10.63,10.58,10.62,468555.0,10.6,10.63,10.58,10.62,468555.0
2024-07-15 09:50:00,10.62,10.63,10.58,10.62,414658.0,10.62,10.63,10.58,10.62,414658.0
2024-07-15 09:55:00,10.62,10.63,10.61,10.62,263296.0,10.62,10.63,10.61,10.62,263296.0
2024-07-15 10:00:00,10.63,10.7,10.62,10.7,317306.0,10.63,10.7,10.62,10.7,317306.0
2024-07-15 10:05:00,10.69,10.7,10.66,10.67,528051.0,10.69,10.7,10.66,10.67,528051.0
2024-07-15 10:10:00,10.68,10.73,10.67,10.72,571042.0,10.68,10.73,10.67,10.72,571042.0
2024-07-15 10:15:00,10.73,10.73,10.71,10.73,438308.0,10.73,10.73,10.71,10.73,438308.0
2024-07-15 10:20:00,10.73,10.74,10.71,10.73,675634.0,10.73,10.74,10.71,10.73,675634.0
2024-07-15 10:25:00,10.73,10.74,10.69,10.7,445007.0,10.73,10.74,10.69,10.7,445007.0
2024-07-15 10:30:00,10.69,10.71,10.67,10.71,677596.0,10.69,10.71,10.67,10.71,677596.0
2024-07-15 10:35:00,10.71,10.73,10.7,10.71,337705.0,10.71,10.73,10.7,10.71,337705.0
2024-07-15 10:40:00,10.7,10.73,10.68,10.72,423521.0,10.7,10.73,10.68,10.72,423521.0
2024-07-15 10:45:00,10.73,10.75,10.72,10.75,290576.0,10.73,10.75,10.72,10.75,290576.0
2024-07-15 10:50:00,10.74,10.75,10.73,10.74,360742.0,10.74,10.75,10.73,10.74,360742.0
2024-07-15 10:55:00,10.73,10.74,10.71,10.72,318872.0,10.73,10.74,10.71,10.72,318872.0
2024-07-15 11:00:00,10.72,10.73,10.71,10.72,338183.0,10.72,10.73,10.71,10.72,338183.0
2024-07-15 11:05:00,10.72,10.73,10.72,10.72,89196.0,10.72,10.73,10.72,10.72,89196.0
2024-07-15 11:10:00,10.72,10.77,10.72,10.76,583884.0,10.72,10.77,10.72,10.76,583884.0
2024-07-15 11:15:00,10.77,10.77,10.72,10.74,632434.0,10.77,10.77,10.72,10.74,632434.0
2024-07-15 11:20:00,10.74,10.74,10.7,10.71,577657.0,10.74,10.74,10.7,10.71,577657.0
2024-07-15 11:25:00,10.71,10.73,10.7,10.71,254231.0,10.71,10.73,10.7,10.71,254231.0
2024-07-15 11:30:00,10.71,10.72,10.69,10.7,273156.0,10.71,10.72,10.69,10.7,273156.0
2024-07-15 11:35:00,10.7,10.72,10.69,10.71,249632.0,10.7,10.72,10.69,10.71,249632.0
2024-07-15 11:40:00,10.71,10.74,10.71,10.73,321636.0,10.71,10.74,10.71,10.73,321636.0
2024-07-15 11:45:00,10.73,10.74,10.72,10.73,153670.0,10.73,10.74,10.72,10.73,153670.0
2024-07-15 11:50:00,10.73,10.76,10.72,10.75,438512.0,10.73,10.76,10.72,10.75,438512.0
2024-07-15 11:55:00,10.75,10.76,10.7,10.7,807583.0,10.75,10.76,10.7,10.7,807583.0
2024-07-15 12:00:00,10.71,10.72,10.7,10.71,149426.0,10.71,10.72,10.7,10.71,149426.0
2024-07-15 12:05:00,10.7,10.72,10.7,10.71,320788.0,10.7,10.72,10.7,10.71,320788.0
2024-07-15 12:10:00,10.72,10.72,10.7,10.7,252368.0,10.72,10.72,10.7,10.7,252368.0
2024-07-15 12:15:00,10.71,10.72,10.7,10.71,278604.0,10.71,10.72,10.7,10.71,278604.0
2024-07-15 12:20:00,10.72,10.72,10.7,10.71,101829.0,10.72,10.72,10.7,10.71,101829.0
2024-07-15 12:25:00,10.71,10.72,10.69,10.71,215354.0,10.71,10.72,10.69,10.71,215354.0
2024-07-15 12:30:00,10.71,10.71,10.68,10.69,249191.0,10.71,10.71,10.68,10.69,249191.0
2024-07-15 12:35:00,10.69,10.7,10.67,10.69,338474.0,10.69,10.7,10.67,10.69,338474.0
2024-07-15 12:40:00,10.69,10.7,10.68,10.69,182786.0,10.69,10.7,10.68,10.69,182786.0
2024-07-15 12:45:00,10.69,10.7,10.67,10.7,237418.0,10.69,10.7,10.67,10.7,237418.0
2024-07-15 12:50:00,10.7,10.7,10.68,10.68,93943.0,10.7,10.7,10.68,10.68,93943.0
2024-07-15 12:55:00,10.68,10.69,10.67,10.68,147916.0,10.68,10.69,10.67,10.68,147916.0
2024-07-15 13:00:00,10.68,10.68,10.65,10.66,154919.0,10.68,10.68,10.65,10.66,154919.0
2024-07-15 13:05:00,10.66,10.67,10.65,10.67,90019.0,10.66,10.67,10.65,10.67,90019.0
2024-07-15 13:10:00,10.67,10.67,10.65,10.66,133621.0,10.67,10.67,10.65,10.66,133621.0
2024-07-15 13:15:00,10.66,10.71,10.65,10.7,258441.0,10.66,10.71,10.65,10.7,258441.0
2024-07-15 13:20:00,10.71,10.72,10.7,10.71,238387.0,10.71,10.72,10.7,10.71,238387.0
2024-07-15 13:25:00,10.71,10.72,10.69,10.71,246863.0,10.71,10.72,10.69,10.71,246863.0
2024-07-15 13:30:00,10.71,10.71,10.68,10.69,73536.0,10.71,10.71,10.68,10.69,73536.0
2024-07-15 13:35:00,10.68,10.7,10.68,10.69,138343.0,10.68,10.7,10.68,10.69,138343.0
2024-07-15 13:40:00,10.69,10.69,10.68,10.69,63809.0,10.69,10.69,10.68,10.69,63809.0
2024-07-15 13:45:00,10.69,10.69,10.66,10.67,168415.0,10.69,10.69,10.66,10.67,168415.0
2024-07-15 13:50:00,10.67,10.69,10.66,10.69,102773.0,10.67,10.69,10.66,10.69,102773.0
2024-07-15 13:55:00,10.69,10.7,10.68,10.69,128752.0,10.69,10.7,10.68,10.69,128752.0
2024-07-15 14:00:00,10.68,10.69,10.67,10.69,81496.0,10.68,10.69,10.67,10.69,81496.0
2024-07-15 14:05:00,10.69,10.7,10.66,10.68,231404.0,10.69,10.7,10.66,10.68,231404.0
2024-07-15 14:10:00,10.67,10.68,10.66,10.67,75725.0,10.67,10.68,10.66,10.67,75725.0
2024-07-15 14:15:00,10.67,10.67,10.65,10.66,553008.0,10.67,10.67,10.65,10.66,553008.0
2024-07-15 14:20:00,10.67,10.68,10.66,10.68,209938.0,10.67,10.68,10.66,10.68,209938.0
2024-07-15 14:25:00,10.68,10.69,10.67,10.69,92098.0,10.68,10.69,10.67,10.69,92098.0
2024-07-15 14:30:00,10.69,10.69,10.67,10.68,288317.0,10.69,10.69,10.67,10.68,288317.0
2024-07-15 14:35:00,10.68,10.68,10.66,10.67,200005.0,10.68,10.68,10.66,10.67,200005.0
2024-07-15 14:40:00,10.67,10.67,10.66,10.66,104355.0,10.67,10.67,10.66,10.66,104355.0
2024-07-15 14:45:00,10.67,10.67,10.66,10.67,46734.0,10.67,10.67,10.66,10.67,46734.0
2024-07-15 14:50:00,10.66,10.67,10.65,10.66,322765.0,10.66,10.67,10.65,10.66,322765.0
2024-07-15 14:55:00,10.66,10.66,10.65,10.66,101746.0,10.66,10.66,10.65,10.66,101746.0
2024-07-15 15:00:00,10.66,10.67,10.65,10.67,160389.0,10.66,10.67,10.65,10.67,160389.0
2024-07-15 15:05:00,10.67,10.68,10.65,10.67,498092.0,10.67,10.68,10.65,10.67,498092.0
2024-07-15 15:10:00,10.67,10.68,10.66,10.68,181650.0,10.67,10.68,10.66,10.68,181650.0
2024-07-15 15:15:00,10.68,10.69,10.67,10.68,145280.0,10.68,10.69,10.67,10.68,145280.0
2024-07-15 15:20:00,10.68,10.68,10.66,10.67,124361.0,10.68,10.68,10.66,10.67,124361.0
2024-07-15 15:25:00,10.67,10.67,10.66,10.67,126778.0,10.67,10.67,10.66,10.67,126778.0
2024-07-15 15:30:00,10.67,10.67,10.65,10.65,251967.0,10.67,10.67,10.65,10.65,251967.0
2024-07-15 15:35:00,10.66,10.68,10.65,10.67,343449.0,10.66,10.68,10.65,10.67,343449.0
2024-07-15 15:40:00,10.67,10.67,10.63,10.64,552271.0,10.67,10.67,10.63,10.64,552271.0
2024-07-15 15:45:00,10.65,10.65,10.63,10.63,384919.0,10.65,10.65,10.63,10.63,384919.0
2024-07-15 15:50:00,10.63,10.64,10.62,10.63,804803.0,10.63,10.64,10.62,10.63,804803.0
2024-07-15 15:55:00,10.63,10.65,10.63,10.63,940307.0,10.63,10.65,10.63,10.63,940307.0
2024-07-16 09:30:00,10.65,10.75,10.65,10.72,1014143.0,10.65,10.75,10.65,10.72,1014143.0
2024-07-16 09:35:00,10.73,10.8,10.73,10.76,847713.0,10.73,10.8,10.73,10.76,847713.0
2024-07-16 09:40:00,10.75,10.87,10.75,10.87,1339375.0,10.75,10.87,10.75,10.87,1339375.0
2024-07-16 09:45:00,10.87,10.9,10.86,10.88,637742.0,10.87,10.9,10.86,10.88,637742.0
2024-07-16 09:50:00,10.88,10.96,10.88,10.95,636320.0,10.88,10.96,10.88,10.95,636320.0
2024-07-16 09:55:00,10.96,11.04,10.95,10.99,1264145.0,10.96,11.04,10.95,10.99,1264145.0
2024-07-16 10:00:00,10.99,11.03,10.98,11.01,860909.0,10.99,11.03,10.98,11.01,860909.0
2024-07-16 10:05:00,11.01,11.01,10.93,10.94,764414.0,11.01,11.01,10.93,10.94,764414.0
2024-07-16 10:10:00,10.94,10.98,10.93,10.97,496022.0,10.94,10.98,10.93,10.97,496022.0
2024-07-16 10:15:00,10.97,11.0,10.95,10.96,599436.0,10.97,11.0,10.95,10.96,599436.0
2024-07-16 10:20:00,10.96,11.07,10.96,11.07,838965.0,10.96,11.07,10.96,11.07,838965.0
2024-07-16 10:25:00,11.07,11.1,11.05,11.05,802695.0,11.07,11.1,11.05,11.05,802695.0
2024-07-16 10:30:00,11.05,11.12,11.05,11.12,1837728.0,11.05,11.12,11.05,11.12,1837728.0
2024-07-16 10:35:00,11.12,11.14,11.1,11.11,895880.0,11.12,11.14,11.1,11.11,895880.0
2024-07-16 10:40:00,11.12,11.14,11.07,11.08,607582.0,11.12,11.14,11.07,11.08,607582.0
2024-07-16 10:45:00,11.08,11.1,11.06,11.1,405614.0,11.08,11.1,11.06,11.1,405614.0
2024-07-16 10:50:00,11.1,11.13,11.09,11.13,408657.0,11.1,11.13,11.09,11.13,408657.0
2024-07-16 10:55:00,11.12,11.13,11.11,11.12,391159.0,11.12,11.13,11.11,11.12,391159.0
2024-07-16 11:00:00,11.12,11.14,11.12,11.12,510171.0,11.12,11.14,11.12,11.12,510171.0
2024-07-16 11:05:00,11.13,11.14,11.12,11.13,553024.0,11.13,11.14,11.12,11.13,553024.0
2024-07-16 11:10:00,11.14,11.15,11.12,11.13,855936.0,11.14,11.15,11.12,11.13,855936.0
2024-07-16 11:15:00,11.13,11.13,11.11,11.13,658280.0,11.13,11.13,11.11,11.13,658280.0
2024-07-16 11:20:00,11.12,11.13,11.12,11.12,357720.0,11.12,11.13,11.12,11.12,357720.0
2024-07-16 11:25:00,11.13,11.17,11.12,11.16,830297.0,11.13,11.17,11.12,11.16,830297.0
2024-07-16 11:30:00,11.16,11.17,11.12,11.15,1354364.0,11.16,11.17,11.12,11.15,1354364.0
2024-07-16 11:35:00,11.15,11.15,11.07,11.13,1110776.0,11.15,11.15,11.07,11.13,1110776.0
2024-07-16 11:40:00,11.13,11.14,11.03,11.04,718578.0,11.13,11.14,11.03,11.04,718578.0
2024-07-16 11:45:00,11.04,11.08,11.03,11.08,512140.0,11.04,11.08,11.03,11.08,512140.0
2024-07-16 11:50:00,11.07,11.08,11.04,11.05,381803.0,11.07,11.08,11.04,11.05,381803.0
2024-07-16 11:55:00,11.05,11.08,11.04,11.08,322380.0,11.05,11.08,11.04,11.08,322380.0
2024-07-16 12:00:00,11.08,11.12,11.07,11.12,414666.0,11.08,11.12,11.07,11.12,414666.0
2024-07-16 12:05:00,11.11,11.14,11.11,11.14,221422.0,11.11,11.14,11.11,11.14,221422.0
2024-07-16 12:10:00,11.14,11.15,11.11,11.12,468641.0,11.14,11.15,11.11,11.12,468641.0
2024-07-16 12:15:00,11.12,11.14,11.11,11.12,652001.0,11.12,11.14,11.11,11.12,652001.0
2024-07-16 12:20:00,11.12,11.14,11.09,11.1,370920.0,11.12,11.14,11.09,11.1,370920.0
2024-07-16 12:25:00,11.09,11.11,11.08,11.09,348159.0,11.09,11.11,11.08,11.09,348159.0
2024-07-16 12:30:00,11.09,11.09,11.07,11.08,237558.0,11.09,11.09,11.07,11.08,237558.0
2024-07-16 12:35:00,11.08,11.08,11.05,11.08,418280.0,11.08,11.08,11.05,11.08,418280.0
2024-07-16 12:40:00,11.08,11.09,11.07,11.07,220485.0,11.08,11.09,11.07,11.07,220485.0
2024-07-16 12:45:00,11.07,11.08,11.07,11.08,90090.0,11.07,11.08,11.07,11.08,90090.0
2024-07-16 12:50:00,11.07,11.08,11.06,11.07,228645.0,11.07,11.08,11.06,11.07,228645.0
2024-07-16 12:55:00,11.08,11.08,11.05,11.07,209252.0,11.08,11.08,11.05,11.07,209252.0
2024-07-16 13:00:00,11.07,11.1,11.06,11.09,278356.0,11.07,11.1,11.06,11.09,278356.0
2024-07-16 13:05:00,11.09,11.09,11.07,11.08,195934.0,11.09,11.09,11.07,11.08,195934.0
2024-07-16 13:10:00,11.08,11.08,11.06,11.08,488285.0,11.08,11.08,11.06,11.08,488285.0
2024-07-16 13:15:00,11.07,11.08,11.05,11.05,333680.0,11.07,11.08,11.05,11.05,333680.0
2024-07-16 13:20:00,11.05,11.06,11.03,11.03,134880.0,11.05,11.06,11.03,11.03,134880.0
2024-07-16 13:25:00,11.03,11.04,11.02,11.03,271347.0,11.03,11.04,11.02,11.03,271347.0
2024-07-16 13:30:00,11.04,11.06,11.03,11.06,392717.0,11.04,11.06,11.03,11.06,392717.0
2024-07-16 13:35:00,11.06,11.13,11.06,11.13,498486.0,11.06,11.13,11.06,11.13,498486.0
2024-07-16 13:40:00,11.13,11.15,11.12,11.13,724407.0,11.13,11.15,11.12,11.13,724407.0
2024-07-16 13:45:00,11.14,11.14,11.11,11.13,332336.0,11.14,11.14,11.11,11.13,332336.0
2024-07-16 13:50:00,11.13,11.14,11.12,11.13,362239.0,11.13,11.14,11.12,11.13,362239.0
2024-07-16 13:55:00,11.12,11.13,11.11,11.12,133844.0,11.12,11.13,11.11,11.12,133844.0
2024-07-16 14:00:00,11.13,11.13,11.11,11.12,137209.0,11.13,11.13,11.11,11.12,137209.0
2024-07-16 14:05:00,11.12,11.15,11.11,11.14,303829.0,11.12,11.15,11.11,11.14,303829.0
2024-07-16 14:10:00,11.15,11.16,11.13,11.13,612497.0,11.15,11.16,11.13,11.13,612497.0
2024-07-16 14:15:00,11.13,11.14,11.12,11.13,186981.0,11.13,11.14,11.12,11.13,186981.0
2024-07-16 14:20:00,11.14,11.14,11.12,11.13,221252.0,11.14,11.14,11.12,11.13,221252.0
2024-07-16 14:25:00,11.13,11.15,11.13,11.15,300166.0,11.13,11.15,11.13,11.15,300166.0
2024-07-16 14:30:00,11.14,11.16,11.14,11.16,267545.0,11.14,11.16,11.14,11.16,267545.0
2024-07-16 14:35:00,11.15,11.16,11.14,11.15,241666.0,11.15,11.16,11.14,11.15,241666.0
2024-07-16 14:40:00,11.15,11.16,11.14,11.16,302280.0,11.15,11.16,11.14,11.16,302280.0
2024-07-16 14:45:00,11.16,11.17,11.15,11.17,510315.0,11.16,11.17,11.15,11.17,510315.0
2024-07-16 14:50:00,11.17,11.18,11.15,11.17,575892.0,11.17,11.18,11.15,11.17,575892.0
2024-07-16 14:55:00,11.16,11.17,11.15,11.17,293875.0,11.16,11.17,11.15,11.17,293875.0
2024-07-16 15:00:00,11.17,11.19,11.16,11.19,342913.0,11.17,11.19,11.16,11.19,342913.0
2024-07-16 15:05:00,11.19,11.19,11.17,11.18,322904.0,11.19,11.19,11.17,11.18,322904.0
2024-07-16 15:10:00,11.17,11.18,11.16,11.16,319759.0,11.17,11.18,11.16,11.16,319759.0
2024-07-16 15:15:00,11.16,11.18,11.16,11.17,313184.0,11.16,11.18,11.16,11.17,313184.0
2024-07-16 15:20:00,11.18,11.19,11.17,11.19,680870.0,11.18,11.19,11.17,11.19,680870.0
2024-07-16 15:25:00,11.19,11.23,11.18,11.23,1336597.0,11.19,11.23,11.18,11.23,1336597.0
2024-07-16 15:30:00,11.22,11.23,11.2,11.21,745723.0,11.22,11.23,11.2,11.21,745723.0
2024-07-16 15:35:00,11.21,11.23,11.21,11.23,248890.0,11.21,11.23,11.21,11.23,248890.0
2024-07-16 15:40:00,11.22,11.23,11.22,11.22,456518.0,11.22,11.23,11.22,11.22,456518.0
2024-07-16 15:45:00,11.23,11.23,11.21,11.21,797899.0,11.23,11.23,11.21,11.21,797899.0
2024-07-16 15:50:00,11.21,11.24,11.21,11.23,1099564.0,11.21,11.24,11.21,11.23,1099564.0
2024-07-16 15:55:00,11.23,11.23,11.18,11.18,2363784.0,11.23,11.23,11.18,11.18,2363784.0
2024-07-17 09:30:00,10.99,10.99,10.83,10.91,1944428.0,10.99,10.99,10.83,10.91,1944428.0
2024-07-17 09:35:00,10.91,10.95,10.88,10.94,739223.0,10.91,10.95,10.88,10.94,739223.0
2024-07-17 09:40:00,10.95,10.99,10.93,10.99,558638.0,10.95,10.99,10.93,10.99,558638.0
2024-07-17 09:45:00,10.98,11.0,10.93,10.94,412078.0,10.98,11.0,10.93,10.94,412078.0
2024-07-17 09:50:00,10.95,11.06,10.94,11.05,584592.0,10.95,11.06,10.94,11.05,584592.0
2024-07-17 09:55:00,11.05,11.06,10.99,11.03,500858.0,11.05,11.06,10.99,11.03,500858.0
2024-07-17 10:00:00,11.03,11.1,11.02,11.04,794259.0,11.03,11.1,11.02,11.04,794259.0
2024-07-17 10:05:00,11.04,11.06,11.01,11.02,359658.0,11.04,11.06,11.01,11.02,359658.0
2024-07-17 10:10:00,11.02,11.07,11.01,11.06,325241.0,11.02,11.07,11.01,11.06,325241.0
2024-07-17 10:15:00,11.07,11.09,11.03,11.03,729080.0,11.07,11.09,11.03,11.03,729080.0
2024-07-17 10:20:00,11.03,11.04,11.0,11.01,260728.0,11.03,11.04,11.0,11.01,260728.0
2024-07-17 10:25:00,11.01,11.06,11.0,11.06,304940.0,11.01,11.06,11.0,11.06,304940.0
2024-07-17 10:30:00,11.05,11.08,11.04,11.08,517178.0,11.05,11.08,11.04,11.08,517178.0
2024-07-17 10:35:00,11.08,11.09,11.05,11.08,319517.0,11.08,11.09,11.05,11.08,319517.0
2024-07-17 10:40:00,11.07,11.09,11.04,11.06,299616.0,11.07,11.09,11.04,11.06,299616.0
2024-07-17 10:45:00,11.05,11.1,11.05,11.07,449150.0,11.05,11.1,11.05,11.07,449150.0
2024-07-17 10:50:00,11.07,11.09,11.06,11.08,290634.0,11.07,11.09,11.06,11.08,290634.0
2024-07-17 10:55:00,11.09,11.09,11.05,11.05,340730.0,11.09,11.09,11.05,11.05,340730.0
2024-07-17 11:00:00,11.05,11.08,11.04,11.08,401281.0,11.05,11.08,11.04,11.08,401281.0
2024-07-17 11:05:00,11.08,11.09,11.06,11.09,340146.0,11.08,11.09,11.06,11.09,340146.0
2024-07-17 11:10:00,11.09,11.09,11.06,11.06,344021.0,11.09,11.09,11.06,11.06,344021.0
2024-07-17 11:15:00,11.07,11.07,11.04,11.06,288851.0,11.07,11.07,11.04,11.06,288851.0
2024-07-17 11:20:00,11.05,11.06,11.03,11.03,397123.0,11.05,11.06,11.03,11.03,397123.0
2024-07-17 11:25:00,11.03,11.04,11.01,11.01,399707.0,11.03,11.04,11.01,11.01,399707.0
2024-07-17 11:30:00,11.02,11.04,11.0,11.03,523004.0,11.02,11.04,11.0,11.03,523004.0
2024-07-17 11:35:00,11.03,11.04,11.02,11.02,412183.0,11.03,11.04,11.02,11.02,412183.0
2024-07-17 11:40:00,11.02,11.04,11.01,11.03,284726.0,11.02,11.04,11.01,11.03,284726.0
2024-07-17 11:45:00,11.03,11.04,11.01,11.04,183151.0,11.03,11.04,11.01,11.04,183151.0
2024-07-17 11:50:00,11.03,11.04,11.02,11.03,200303.0,11.03,11.04,11.02,11.03,200303.0
2024-07-17 11:55:00,11.03,11.04,11.01,11.02,285573.0,11.03,11.04,11.01,11.02,285573.0
2024-07-17 12:00:00,11.02,11.02,11.0,11.01,156658.0,11.02,11.02,11.0,11.01,156658.0
2024-07-17 12:05:00,11.01,11.01,10.98,10.98,207051.0,11.01,11.01,10.98,10.98,207051.0
2024-07-17 12:10:00,10.99,11.0,10.97,10.99,413756.0,10.99,11.0,10.97,10.99,413756.0
2024-07-17 12:15:00,10.98,10.99,10.97,10.97,210356.0,10.98,10.99,10.97,10.97,210356.0
2024-07-17 12:20:00,10.98,10.98,10.96,10.96,327384.0,10.98,10.98,10.96,10.96,327384.0
2024-07-17 12:25:00,10.96,10.97,10.95,10.96,202909.0,10.96,10.97,10.95,10.96,202909.0
2024-07-17 12:30:00,10.96,10.97,10.96,10.96,97901.0,10.96,10.97,10.96,10.96,97901.0
2024-07-17 12:35:00,10.96,10.99,10.96,10.96,256475.0,10.96,10.99,10.96,10.96,256475.0
2024-07-17 12:40:00,10.96,10.98,10.96,10.97,98535.0,10.96,10.98,10.96,10.97,98535.0
2024-07-17 12:45:00,10.97,10.98,10.96,10.97,258350.0,10.97,10.98,10.96,10.97,258350.0
2024-07-17 12:50:00,10.97,10.97,10.95,10.96,273525.0,10.97,10.97,10.95,10.96,273525.0
2024-07-17 12:55:00,10.96,11.0,10.96,11.0,218040.0,10.96,11.0,10.96,11.0,218040.0
2024-07-17 13:00:00,11.0,11.02,10.99,11.01,396609.0,11.0,11.02,10.99,11.01,396609.0
2024-07-17 13:05:00,11.01,11.01,11.0,11.01,48808.0,11.01,11.01,11.0,11.01,48808.0
2024-07-17 13:10:00,11.01,11.01,11.0,11.01,52862.0,11.01,11.01,11.0,11.01,52862.0
2024-07-17 13:15:00,11.01,11.03,11.0,11.03,176453.0,11.01,11.03,11.0,11.03,176453.0
2024-07-17 13:20:00,11.03,11.04,11.02,11.03,164350.0,11.03,11.04,11.02,11.03,164350.0
2024-07-17 13:25:00,11.03,11.04,11.02,11.03,180549.0,11.03,11.04,11.02,11.03,180549.0
2024-07-17 13:30:00,11.03,11.04,11.03,11.03,203759.0,11.03,11.04,11.03,11.03,203759.0
2024-07-17 13:35:00,11.03,11.04,11.01,11.01,158755.0,11.03,11.04,11.01,11.01,158755.0
2024-07-17 13:40:00,11.02,11.06,11.01,11.05,327580.0,11.02,11.06,11.01,11.05,327580.0
2024-07-17 13:45:00,11.05,11.06,11.04,11.05,90343.0,11.05,11.06,11.04,11.05,90343.0
2024-07-17 13:50:00,11.04,11.04,11.01,11.02,174287.0,11.04,11.04,11.01,11.02,174287.0
2024-07-17 13:55:00,11.02,11.03,11.01,11.03,146953.0,11.02,11.03,11.01,11.03,146953.0
2024-07-17 14:00:00,11.03,11.05,11.01,11.04,245027.0,11.03,11.05,11.01,11.04,245027.0
2024-07-17 14:05:00,11.04,11.05,11.04,11.05,62951.0,11.04,11.05,11.04,11.05,62951.0
2024-07-17 14:10:00,11.05,11.06,11.04,11.05,132806.0,11.05,11.06,11.04,11.05,132806.0
2024-07-17 14:15:00,11.06,11.06,11.05,11.05,93610.0,11.06,11.06,11.05,11.05,93610.0
2024-07-17 14:20:00,11.05,11.06,11.05,11.05,118375.0,11.05,11.06,11.05,11.05,118375.0
2024-07-17 14:25:00,11.06,11.06,11.05,11.06,79119.0,11.06,11.06,11.05,11.06,79119.0
2024-07-17 14:30:00,11.05,11.06,11.05,11.05,46213.0,11.05,11.06,11.05,11.05,46213.0
2024-07-17 14:35:00,11.05,11.08,11.05,11.06,422325.0,11.05,11.08,11.05,11.06,422325.0
2024-07-17 14:40:00,11.06,11.08,11.05,11.07,171693.0,11.06,11.08,11.05,11.07,171693.0
2024-07-17 14:45:00,11.07,11.08,11.06,11.06,158136.0,11.07,11.08,11.06,11.06,158136.0
2024-07-17 14:50:00,11.07,11.07,11.06,11.06,81758.0,11.07,11.07,11.06,11.06,81758.0
2024-07-17 14:55:00,11.07,11.09,11.06,11.09,161392.0,11.07,11.09,11.06,11.09,161392.0
2024-07-17 15:00:00,11.09,11.09,11.08,11.08,95207.0,11.09,11.09,11.08,11.08,95207.0
2024-07-17 15:05:00,11.08,11.08,11.07,11.08,97266.0,11.08,11.08,11.07,11.08,97266.0
2024-07-17 15:10:00,11.08,11.09,11.07,11.08,180002.0,11.08,11.09,11.07,11.08,180002.0
2024-07-17 15:15:00,11.08,11.08,11.04,11.06,341142.0,11.08,11.08,11.04,11.06,341142.0
2024-07-17 15:20:00,11.05,11.11,11.05,11.11,277035.0,11.05,11.11,11.05,11.11,277035.0
2024-07-17 15:25:00,11.1,11.11,11.1,11.11,155413.0,11.1,11.11,11.1,11.11,155413.0
2024-07-17 15:30:00,11.1,11.11,11.07,11.08,578636.0,11.1,11.11,11.07,11.08,578636.0
2024-07-17 15:35:00,11.08,11.08,11.07,11.07,169291.0,11.08,11.08,11.07,11.07,169291.0
2024-07-17 15:40:00,11.07,11.08,11.07,11.08,316172.0,11.07,11.08,11.07,11.08,316172.0
2024-07-17 15:45:00,11.08,11.08,11.03,11.04,734471.0,11.08,11.08,11.03,11.04,734471.0
2024-07-17 15:50:00,11.04,11.05,11.02,11.03,1377138.0,11.04,11.05,11.02,11.03,1377138.0
2024-07-17 15:55:00,11.03,11.03,10.99,11.01,1857374.0,11.03,11.03,10.99,11.01,1857374.0
2024-07-18 09:30:00,10.96,11.08,10.95,11.02,1153200.0,10.96,11.08,10.95,11.02,1153200.0
2024-07-18 09:35:00,11.02,11.09,11.0,11.01,885756.0,11.02,11.09,11.0,11.01,885756.0
2024-07-18 09:40:00,11.02,11.02,10.92,10.93,1072655.0,11.02,11.02,10.92,10.93,1072655.0
2024-07-18 09:45:00,10.92,10.97,10.88,10.96,883279.0,10.92,10.97,10.88,10.96,883279.0
2024-07-18 09:50:00,10.96,10.99,10.9,10.91,659442.0,10.96,10.99,10.9,10.91,659442.0
2024-07-18 09:55:00,10.91,10.94,10.9,10.93,688921.0,10.91,10.94,10.9,10.93,688921.0
2024-07-18 10:00:00,10.93,10.95,10.9,10.91,624543.0,10.93,10.95,10.9,10.91,624543.0
2024-07-18 10:05:00,10.91,10.92,10.9,10.92,371604.0,10.91,10.92,10.9,10.92,371604.0
2024-07-18 10:10:00,10.91,10.96,10.91,10.96,695436.0,10.91,10.96,10.91,10.96,695436.0
2024-07-18 10:15:00,10.96,11.0,10.95,10.99,477363.0,10.96,11.0,10.95,10.99,477363.0
2024-07-18 10:20:00,10.99,10.99,10.89,10.93,749213.0,10.99,10.99,10.89,10.93,749213.0
2024-07-18 10:25:00,10.93,10.97,10.9,10.9,459645.0,10.93,10.97,10.9,10.9,459645.0
2024-07-18 10:30:00,10.91,10.92,10.87,10.87,848471.0,10.91,10.92,10.87,10.87,848471.0
2024-07-18 10:35:00,10.87,10.92,10.86,10.89,451016.0,10.87,10.92,10.86,10.89,451016.0
2024-07-18 10:40:00,10.9,10.91,10.83,10.85,771422.0,10.9,10.91,10.83,10.85,771422.0
2024-07-18 10:45:00,10.85,10.85,10.79,10.85,1398928.0,10.85,10.85,10.79,10.85,1398928.0
2024-07-18 10:50:00,10.84,10.88,10.84,10.88,264937.0,10.84,10.88,10.84,10.88,264937.0
2024-07-18 10:55:00,10.88,10.88,10.85,10.87,454958.0,10.88,10.88,10.85,10.87,454958.0
2024-07-18 11:00:00,10.88,10.92,10.87,10.88,447772.0,10.88,10.92,10.87,10.88,447772.0
2024-07-18 11:05:00,10.88,10.89,10.87,10.88,406593.0,10.88,10.89,10.87,10.88,406593.0
2024-07-18 11:10:00,10.87,10.88,10.78,10.8,1019977.0,10.87,10.88,10.78,10.8,1019977.0
2024-07-18 11:15:00,10.8,10.81,10.78,10.78,327954.0,10.8,10.81,10.78,10.78,327954.0
2024-07-18 11:20:00,10.79,10.79,10.76,10.76,618796.0,10.79,10.79,10.76,10.76,618796.0
2024-07-18 11:25:00,10.77,10.79,10.75,10.78,573508.0,10.77,10.79,10.75,10.78,573508.0
2024-07-18 11:30:00,10.78,10.79,10.74,10.76,1168866.0,10.78,10.79,10.74,10.76,1168866.0
2024-07-18 11:35:00,10.76,10.77,10.74,10.77,467193.0,10.76,10.77,10.74,10.77,467193.0
2024-07-18 11:40:00,10.77,10.78,10.73,10.75,586624.0,10.77,10.78,10.73,10.75,586624.0
2024-07-18 11:45:00,10.75,10.75,10.71,10.71,422425.0,10.75,10.75,10.71,10.71,422425.0
2024-07-18 11:50:00,10.71,10.73,10.7,10.72,1131739.0,10.71,10.73,10.7,10.72,1131739.0
2024-07-18 11:55:00,10.71,10.74,10.7,10.73,366007.0,10.71,10.74,10.7,10.73,366007.0
2024-07-18 12:00:00,10.73,10.74,10.71,10.73,309182.0,10.73,10.74,10.71,10.73,309182.0
2024-07-18 12:05:00,10.73,10.75,10.72,10.74,266352.0,10.73,10.75,10.72,10.74,266352.0
2024-07-18 12:10:00,10.75,10.75,10.72,10.73,194531.0,10.75,10.75,10.72,10.73,194531.0
2024-07-18 12:15:00,10.73,10.74,10.72,10.74,148265.0,10.73,10.74,10.72,10.74,148265.0
2024-07-18 12:20:00,10.74,10.75,10.73,10.75,318189.0,10.74,10.75,10.73,10.75,318189.0
2024-07-18 12:25:00,10.75,10.75,10.74,10.75,106456.0,10.75,10.75,10.74,10.75,106456.0
2024-07-18 12:30:00,10.75,10.79,10.74,10.78,315904.0,10.75,10.79,10.74,10.78,315904.0
2024-07-18 12:35:00,10.79,10.79,10.77,10.78,292978.0,10.79,10.79,10.77,10.78,292978.0
2024-07-18 12:40:00,10.78,10.78,10.75,10.76,231002.0,10.78,10.78,10.75,10.76,231002.0
2024-07-18 12:45:00,10.76,10.79,10.75,10.79,111852.0,10.76,10.79,10.75,10.79,111852.0
2024-07-18 12:50:00,10.79,10.79,10.78,10.78,118105.0,10.79,10.79,10.78,10.78,118105.0
2024-07-18 12:55:00,10.79,10.8,10.78,10.79,224169.0,10.79,10.8,10.78,10.79,224169.0
2024-07-18 13:00:00,10.79,10.83,10.79,10.8,317400.0,10.79,10.83,10.79,10.8,317400.0
2024-07-18 13:05:00,10.81,10.81,10.78,10.79,269371.0,10.81,10.81,10.78,10.79,269371.0
2024-07-18 13:10:00,10.79,10.8,10.78,10.79,101790.0,10.79,10.8,10.78,10.79,101790.0
2024-07-18 13:15:00,10.79,10.79,10.76,10.77,314734.0,10.79,10.79,10.76,10.77,314734.0
2024-07-18 13:20:00,10.77,10.78,10.76,10.77,110920.0,10.77,10.78,10.76,10.77,110920.0
2024-07-18 13:25:00,10.76,10.79,10.76,10.79,199172.0,10.76,10.79,10.76,10.79,199172.0
2024-07-18 13:30:00,10.79,10.81,10.78,10.8,262077.0,10.79,10.81,10.78,10.8,262077.0
2024-07-18 13:35:00,10.8,10.82,10.8,10.8,140260.0,10.8,10.82,10.8,10.8,140260.0
2024-07-18 13:40:00,10.8,10.82,10.8,10.8,141861.0,10.8,10.82,10.8,10.8,141861.0
2024-07-18 13:45:00,10.8,10.82,10.8,10.82,203656.0,10.8,10.82,10.8,10.82,203656.0
2024-07-18 13:50:00,10.82,10.82,10.77,10.77,137603.0,10.82,10.82,10.77,10.77,137603.0
2024-07-18 13:55:00,10.77,10.78,10.76,10.77,93410.0,10.77,10.78,10.76,10.77,93410.0
2024-07-18 14:00:00,10.77,10.77,10.72,10.74,371392.0,10.77,10.77,10.72,10.74,371392.0
2024-07-18 14:05:00,10.74,10.74,10.72,10.72,115353.0,10.74,10.74,10.72,10.72,115353.0
2024-07-18 14:10:00,10.72,10.74,10.71,10.72,325560.0,10.72,10.74,10.71,10.72,325560.0
2024-07-18 14:15:00,10.73,10.73,10.7,10.71,395881.0,10.73,10.73,10.7,10.71,395881.0
2024-07-18 14:20:00,10.71,10.73,10.71,10.72,301043.0,10.71,10.73,10.71,10.72,301043.0
2024-07-18 14:25:00,10.72,10.73,10.7,10.71,189111.0,10.72,10.73,10.7,10.71,189111.0
2024-07-18 14:30:00,10.7,10.73,10.68,10.71,922434.0,10.7,10.73,10.68,10.71,922434.0
2024-07-18 14:35:00,10.71,10.73,10.69,10.69,364096.0,10.71,10.73,10.69,10.69,364096.0
2024-07-18 14:40:00,10.7,10.7,10.67,10.67,366792.0,10.7,10.7,10.67,10.67,366792.0
2024-07-18 14:45:00,10.68,10.69,10.67,10.69,322696.0,10.68,10.69,10.67,10.69,322696.0
2024-07-18 14:50:00,10.68,10.7,10.67,10.69,350065.0,10.68,10.7,10.67,10.69,350065.0
2024-07-18 14:55:00,10.69,10.69,10.67,10.68,262321.0,10.69,10.69,10.67,10.68,262321.0
2024-07-18 15:00:00,10.68,10.69,10.67,10.68,308215.0,10.68,10.69,10.67,10.68,308215.0
2024-07-18 15:05:00,10.67,10.68,10.66,10.67,292558.0,10.67,10.68,10.66,10.67,292558.0
2024-07-18 15:10:00,10.66,10.67,10.65,10.66,429494.0,10.66,10.67,10.65,10.66,429494.0
2024-07-18 15:15:00,10.66,10.67,10.64,10.65,944729.0,10.66,10.67,10.64,10.65,944729.0
2024-07-18 15:20:00,10.66,10.66,10.64,10.66,387624.0,10.66,10.66,10.64,10.66,387624.0
2024-07-18 15:25:00,10.66,10.66,10.64,10.64,286512.0,10.66,10.66,10.64,10.64,286512.0
2024-07-18 15:30:00,10.64,10.65,10.63,10.63,433183.0,10.64,10.65,10.63,10.63,433183.0
2024-07-18 15:35:00,10.63,10.64,10.61,10.62,804569.0,10.63,10.64,10.61,10.62,804569.0
2024-07-18 15:40:00,10.62,10.64,10.61,10.64,523984.0,10.62,10.64,10.61,10.64,523984.0
2024-07-18 15:45:00,10.63,10.65,10.62,10.64,518159.0,10.63,10.65,10.62,10.64,518159.0
2024-07-18 15:50:00,10.64,10.65,10.61,10.62,1891501.0,10.64,10.65,10.61,10.62,1891501.0
2024-07-18 15:55:00,10.62,10.64,10.61,10.63,2242284.0,10.62,10.64,10.61,10.63,2242284.0
2024-07-19 09:30:00,10.63,10.64,10.43,10.47,2527773.0,10.63,10.64,10.43,10.47,2527773.0
2024-07-19 09:35:00,10.47,10.53,10.44,10.5,948154.0,10.47,10.53,10.44,10.5,948154.0
2024-07-19 09:40:00,10.49,10.55,10.49,10.54,487375.0,10.49,10.55,10.49,10.54,487375.0
2024-07-19 09:45:00,10.54,10.59,10.51,10.55,400860.0,10.54,10.59,10.51,10.55,400860.0
2024-07-19 09:50:00,10.56,10.6,10.55,10.59,245450.0,10.56,10.6,10.55,10.59,245450.0
2024-07-19 09:55:00,10.59,10.61,10.57,10.6,297791.0,10.59,10.61,10.57,10.6,297791.0
2024-07-19 10:00:00,10.6,10.6,10.56,10.57,324691.0,10.6,10.6,10.56,10.57,324691.0
2024-07-19 10:05:00,10.57,10.57,10.54,10.56,174384.0,10.57,10.57,10.54,10.56,174384.0
2024-07-19 10:10:00,10.56,10.57,10.54,10.57,178223.0,10.56,10.57,10.54,10.57,178223.0
2024-07-19 10:15:00,10.57,10.6,10.55,10.6,243586.0,10.57,10.6,10.55,10.6,243586.0
2024-07-19 10:20:00,10.6,10.61,10.57,10.58,279909.0,10.6,10.61,10.57,10.58,279909.0
2024-07-19 10:25:00,10.58,10.58,10.54,10.55,149063.0,10.58,10.58,10.54,10.55,149063.0
2024-07-19 10:30:00,10.55,10.57,10.54,10.56,198693.0,10.55,10.57,10.54,10.56,198693.0
2024-07-19 10:35:00,10.57,10.57,10.55,10.56,187570.0,10.57,10.57,10.55,10.56,187570.0
2024-07-19 10:40:00,10.56,10.57,10.54,10.55,223776.0,10.56,10.57,10.54,10.55,223776.0
2024-07-19 10:45:00,10.56,10.57,10.54,10.57,217455.0,10.56,10.57,10.54,10.57,217455.0
2024-07-19 10:50:00,10.57,10.57,10.54,10.54,154805.0,10.57,10.57,10.54,10.54,154805.0
2024-07-19 10:55:00,10.54,10.56,10.52,10.55,317351.0,10.54,10.56,10.52,10.55,317351.0
2024-07-19 11:00:00,10.55,10.59,10.55,10.59,255981.0,10.55,10.59,10.55,10.59,255981.0
2024-07-19 11:05:00,10.58,10.59,10.56,10.57,182937.0,10.58,10.59,10.56,10.57,182937.0
2024-07-19 11:10:00,10.57,10.57,10.55,10.57,124938.0,10.57,10.57,10.55,10.57,124938.0
2024-07-19 11:15:00,10.57,10.57,10.55,10.57,168117.0,10.57,10.57,10.55,10.57,168117.0
2024-07-19 11:20:00,10.57,10.59,10.56,10.59,155593.0,10.57,10.59,10.56,10.59,155593.0
2024-07-19 11:25:00,10.59,10.59,10.58,10.59,119428.0,10.59,10.59,10.58,10.59,119428.0
2024-07-19 11:30:00,10.59,10.59,10.55,10.56,292133.0,10.59,10.59,10.55,10.56,292133.0
2024-07-19 11:35:00,10.55,10.57,10.55,10.55,181066.0,10.55,10.57,10.55,10.55,181066.0
2024-07-19 11:40:00,10.56,10.56,10.53,10.53,205624.0,10.56,10.56,10.53,10.53,205624.0
2024-07-19 11:45:00,10.54,10.58,10.53,10.58,184949.0,10.54,10.58,10.53,10.58,184949.0
2024-07-19 11:50:00,10.58,10.59,10.56,10.57,132438.0,10.58,10.59,10.56,10.57,132438.0
2024-07-19 11:55:00,10.57,10.58,10.56,10.58,210733.0,10.57,10.58,10.56,10.58,210733.0
2024-07-19 12:00:00,10.58,10.6,10.57,10.59,93930.0,10.58,10.6,10.57,10.59,93930.0
2024-07-19 12:05:00,10.59,10.59,10.58,10.59,114527.0,10.59,10.59,10.58,10.59,114527.0
2024-07-19 12:10:00,10.59,10.6,10.58,10.6,136852.0,10.59,10.6,10.58,10.6,136852.0
2024-07-19 12:15:00,10.6,10.62,10.59,10.61,265860.0,10.6,10.62,10.59,10.61,265860.0
2024-07-19 12:20:00,10.6,10.61,10.57,10.57,173087.0,10.6,10.61,10.57,10.57,173087.0
2024-07-19 12:25:00,10.58,10.58,10.55,10.56,137055.0,10.58,10.58,10.55,10.56,137055.0
2024-07-19 12:30:00,10.57,10.57,10.54,10.55,180789.0,10.57,10.57,10.54,10.55,180789.0
2024-07-19 12:35:00,10.55,10.58,10.55,10.57,194140.0,10.55,10.58,10.55,10.57,194140.0
2024-07-19 12:40:00,10.57,10.58,10.57,10.57,42721.0,10.57,10.58,10.57,10.57,42721.0
2024-07-19 12:45:00,10.57,10.58,10.55,10.56,129855.0,10.57,10.58,10.55,10.56,129855.0
2024-07-19 12:50:00,10.55,10.56,10.54,10.55,180696.0,10.55,10.56,10.54,10.55,180696.0
2024-07-19 12:55:00,10.56,10.56,10.55,10.55,65925.0,10.56,10.56,10.55,10.55,65925.0
2024-07-19 13:00:00,10.55,10.56,10.54,10.55,185176.0,10.55,10.56,10.54,10.55,185176.0
2024-07-19 13:05:00,10.55,10.56,10.53,10.54,93458.0,10.55,10.56,10.53,10.54,93458.0
2024-07-19 13:10:00,10.53,10.54,10.53,10.54,41805.0,10.53,10.54,10.53,10.54,41805.0
2024-07-19 13:15:00,10.54,10.55,10.53,10.55,117842.0,10.54,10.55,10.53,10.55,117842.0
2024-07-19 13:20:00,10.54,10.55,10.53,10.54,128650.0,10.54,10.55,10.53,10.54,128650.0
2024-07-19 13:25:00,10.54,10.55,10.53,10.54,85267.0,10.54,10.55,10.53,10.54,85267.0
2024-07-19 13:30:00,10.53,10.55,10.53,10.54,299319.0,10.53,10.55,10.53,10.54,299319.0
2024-07-19 13:35:00,10.54,10.56,10.53,10.56,141844.0,10.54,10.56,10.53,10.56,141844.0
2024-07-19 13:40:00,10.56,10.56,10.54,10.54,72066.0,10.56,10.56,10.54,10.54,72066.0
2024-07-19 13:45:00,10.54,10.56,10.54,10.54,172187.0,10.54,10.56,10.54,10.54,172187.0
2024-07-19 13:50:00,10.55,10.55,10.53,10.54,129782.0,10.55,10.55,10.53,10.54,129782.0
2024-07-19 13:55:00,10.54,10.55,10.53,10.54,246443.0,10.54,10.55,10.53,10.54,246443.0
2024-07-19 14:00:00,10.54,10.56,10.54,10.55,206162.0,10.54,10.56,10.54,10.55,206162.0
2024-07-19 14:05:00,10.55,10.56,10.54,10.54,93108.0,10.55,10.56,10.54,10.54,93108.0
2024-07-19 14:10:00,10.54,10.56,10.53,10.55,172772.0,10.54,10.56,10.53,10.55,172772.0
2024-07-19 14:15:00,10.55,10.57,10.55,10.57,112285.0,10.55,10.57,10.55,10.57,112285.0
2024-07-19 14:20:00,10.57,10.57,10.56,10.57,46902.0,10.57,10.57,10.56,10.57,46902.0
2024-07-19 14:25:00,10.57,10.59,10.56,10.59,181427.0,10.57,10.59,10.56,10.59,181427.0
2024-07-19 14:30:00,10.59,10.59,10.57,10.58,159399.0,10.59,10.59,10.57,10.58,159399.0
2024-07-19 14:35:00,10.57,10.58,10.57,10.58,53358.0,10.57,10.58,10.57,10.58,53358.0
2024-07-19 14:40:00,10.58,10.61,10.57,10.61,399092.0,10.58,10.61,10.57,10.61,399092.0
2024-07-19 14:45:00,10.61,10.61,10.59,10.61,241334.0,10.61,10.61,10.59,10.61,241334.0
2024-07-19 14:50:00,10.61,10.62,10.6,10.61,234368.0,10.61,10.62,10.6,10.61,234368.0
2024-07-19 14:55:00,10.6,10.61,10.59,10.6,174287.0,10.6,10.61,10.59,10.6,174287.0
2024-07-19 15:00:00,10.6,10.61,10.59,10.61,132426.0,10.6,10.61,10.59,10.61,132426.0
2024-07-19 15:05:00,10.61,10.61,10.6,10.61,113755.0,10.61,10.61,10.6,10.61,113755.0
2024-07-19 15:10:00,10.61,10.62,10.6,10.62,235446.0,10.61,10.62,10.6,10.62,235446.0
2024-07-19 15:15:00,10.62,10.63,10.61,10.63,218836.0,10.62,10.63,10.61,10.63,218836.0
2024-07-19 15:20:00,10.63,10.64,10.62,10.63,162897.0,10.63,10.64,10.62,10.63,162897.0
2024-07-19 15:25:00,10.63,10.64,10.62,10.63,168431.0,10.63,10.64,10.62,10.63,168431.0
2024-07-19 15:30:00,10.63,10.64,10.61,10.63,400520.0,10.63,10.64,10.61,10.63,400520.0
2024-07-19 15:35:00,10.63,10.65,10.63,10.63,507301.0,10.63,10.65,10.63,10.63,507301.0
2024-07-19 15:40:00,10.63,10.65,10.61,10.61,608985.0,10.63,10.65,10.61,10.61,608985.0
2024-07-19 15:45:00,10.62,10.65,10.61,10.63,479888.0,10.62,10.65,10.61,10.63,479888.0
2024-07-19 15:50:00,10.62,10.65,10.6,10.61,974415.0,10.62,10.65,10.6,10.61,974415.0
2024-07-19 15:55:00,10.61,10.62,10.58,10.58,1998598.0,10.61,10.62,10.58,10.58,1998598.0
2024-07-22 09:30:00,10.48,10.58,10.44,10.5,1684923.0,10.48,10.58,10.44,10.5,1684923.0
2024-07-22 09:35:00,10.5,10.53,10.46,10.53,728551.0,10.5,10.53,10.46,10.53,728551.0
2024-07-22 09:40:00,10.53,10.55,10.45,10.46,898928.0,10.53,10.55,10.45,10.46,898928.0
2024-07-22 09:45:00,10.46,10.51,10.45,10.47,1089619.0,10.46,10.51,10.45,10.47,1089619.0
2024-07-22 09:50:00,10.47,10.48,10.44,10.45,744857.0,10.47,10.48,10.44,10.45,744857.0
2024-07-22 09:55:00,10.45,10.45,10.35,10.37,1152229.0,10.45,10.45,10.35,10.37,1152229.0
2024-07-22 10:00:00,10.36,10.41,10.35,10.38,1007279.0,10.36,10.41,10.35,10.38,1007279.0
2024-07-22 10:05:00,10.38,10.38,10.35,10.35,582343.0,10.38,10.38,10.35,10.35,582343.0
2024-07-22 10:10:00,10.36,10.46,10.35,10.46,556722.0,10.36,10.46,10.35,10.46,556722.0
2024-07-22 10:15:00,10.46,10.46,10.43,10.45,548894.0,10.46,10.46,10.43,10.45,548894.0
2024-07-22 10:20:00,10.45,10.49,10.44,10.48,408496.0,10.45,10.49,10.44,10.48,408496.0
2024-07-22 10:25:00,10.48,10.49,10.45,10.46,491583.0,10.48,10.49,10.45,10.46,491583.0
2024-07-22 10:30:00,10.46,10.47,10.43,10.46,523097.0,10.46,10.47,10.43,10.46,523097.0
2024-07-22 10:35:00,10.45,10.47,10.43,10.47,355626.0,10.45,10.47,10.43,10.47,355626.0
2024-07-22 10:40:00,10.47,10.56,10.46,10.55,596216.0,10.47,10.56,10.46,10.55,596216.0
2024-07-22 10:45:00,10.55,10.56,10.51,10.54,494724.0,10.55,10.56,10.51,10.54,494724.0
2024-07-22 10:50:00,10.54,10.59,10.52,10.59,653248.0,10.54,10.59,10.52,10.59,653248.0
2024-07-22 10:55:00,10.58,10.63,10.58,10.63,765647.0,10.58,10.63,10.58,10.63,765647.0
2024-07-22 11:00:00,10.62,10.63,10.6,10.62,412193.0,10.62,10.63,10.6,10.62,412193.0
2024-07-22 11:05:00,10.61,10.62,10.57,10.57,540323.0,10.61,10.62,10.57,10.57,540323.0
2024-07-22 11:10:00,10.57,10.62,10.57,10.62,401570.0,10.57,10.62,10.57,10.62,401570.0
2024-07-22 11:15:00,10.62,10.62,10.57,10.61,399835.0,10.62,10.62,10.57,10.61,399835.0
2024-07-22 11:20:00,10.61,10.64,10.6,10.63,388295.0,10.61,10.64,10.6,10.63,388295.0
2024-07-22 11:25:00,10.63,10.65,10.62,10.63,328201.0,10.63,10.65,10.62,10.63,328201.0
2024-07-22 11:30:00,10.63,10.65,10.61,10.65,464231.0,10.63,10.65,10.61,10.65,464231.0
2024-07-22 11:35:00,10.65,10.66,10.64,10.65,294886.0,10.65,10.66,10.64,10.65,294886.0
2024-07-22 11:40:00,10.66,10.66,10.64,10.65,353203.0,10.66,10.66,10.64,10.65,353203.0
2024-07-22 11:45:00,10.65,10.68,10.63,10.67,448032.0,10.65,10.68,10.63,10.67,448032.0
2024-07-22 11:50:00,10.66,10.68,10.66,10.68,277315.0,10.66,10.68,10.66,10.68,277315.0
2024-07-22 11:55:00,10.67,10.68,10.63,10.64,292945.0,10.67,10.68,10.63,10.64,292945.0
2024-07-22 12:00:00,10.63,10.65,10.62,10.64,364011.0,10.63,10.65,10.62,10.64,364011.0
2024-07-22 12:05:00,10.65,10.67,10.64,10.67,271028.0,10.65,10.67,10.64,10.67,271028.0
2024-07-22 12:10:00,10.67,10.68,10.66,10.66,208134.0,10.67,10.68,10.66,10.66,208134.0
2024-07-22 12:15:00,10.67,10.7,10.66,10.69,249475.0,10.67,10.7,10.66,10.69,249475.0
2024-07-22 12:20:00,10.7,10.7,10.68,10.69,175020.0,10.7,10.7,10.68,10.69,175020.0
2024-07-22 12:25:00,10.69,10.69,10.65,10.65,269861.0,10.69,10.69,10.65,10.65,269861.0
2024-07-22 12:30:00,10.66,10.66,10.62,10.64,229141.0,10.66,10.66,10.62,10.64,229141.0
2024-07-22 12:35:00,10.63,10.7,10.63,10.69,243964.0,10.63,10.7,10.63,10.69,243964.0
2024-07-22 12:40:00,10.69,10.7,10.68,10.68,238752.0,10.69,10.7,10.68,10.68,238752.0
2024-07-22 12:45:00,10.68,10.69,10.66,10.67,174845.0,10.68,10.69,10.66,10.67,174845.0
2024-07-22 12:50:00,10.67,10.7,10.66,10.7,165303.0,10.67,10.7,10.66,10.7,165303.0
2024-07-22 12:55:00,10.7,10.71,10.68,10.7,281396.0,10.7,10.71,10.68,10.7,281396.0
2024-07-22 13:00:00,10.7,10.72,10.69,10.71,264825.0,10.7,10.72,10.69,10.71,264825.0
2024-07-22 13:05:00,10.71,10.71,10.67,10.68,218778.0,10.71,10.71,10.67,10.68,218778.0
2024-07-22 13:10:00,10.69,10.69,10.66,10.67,175882.0,10.69,10.69,10.66,10.67,175882.0
2024-07-22 13:15:00,10.67,10.67,10.65,10.66,195621.0,10.67,10.67,10.65,10.66,195621.0
2024-07-22 13:20:00,10.66,10.68,10.65,10.67,227780.0,10.66,10.68,10.65,10.67,227780.0
2024-07-22 13:25:00,10.68,10.7,10.67,10.69,210919.0,10.68,10.7,10.67,10.69,210919.0
2024-07-22 13:30:00,10.7,10.71,10.65,10.66,662387.0,10.7,10.71,10.65,10.66,662387.0
2024-07-22 13:35:00,10.66,10.67,10.64,10.64,293951.0,10.66,10.67,10.64,10.64,293951.0
2024-07-22 13:40:00,10.65,10.69,10.64,10.69,141397.0,10.65,10.69,10.64,10.69,141397.0
2024-07-22 13:45:00,10.68,10.69,10.67,10.68,219322.0,10.68,10.69,10.67,10.68,219322.0
2024-07-22 13:50:00,10.68,10.73,10.67,10.72,313887.0,10.68,10.73,10.67,10.72,313887.0
2024-07-22 13:55:00,10.72,10.74,10.71,10.74,222298.0,10.72,10.74,10.71,10.74,222298.0
2024-07-22 14:00:00,10.74,10.74,10.71,10.71,239337.0,10.74,10.74,10.71,10.71,239337.0
2024-07-22 14:05:00,10.71,10.72,10.69,10.7,280084.0,10.71,10.72,10.69,10.7,280084.0
2024-07-22 14:10:00,10.7,10.71,10.69,10.7,218626.0,10.7,10.71,10.69,10.7,218626.0
2024-07-22 14:15:00,10.7,10.7,10.69,10.69,85023.0,10.7,10.7,10.69,10.69,85023.0
2024-07-22 14:20:00,10.7,10.7,10.69,10.7,65431.0,10.7,10.7,10.69,10.7,65431.0
2024-07-22 14:25:00,10.7,10.7,10.67,10.68,259659.0,10.7,10.7,10.67,10.68,259659.0
2024-07-22 14:30:00,10.68,10.7,10.67,10.7,303973.0,10.68,10.7,10.67,10.7,303973.0
2024-07-22 14:35:00,10.7,10.7,10.68,10.69,89375.0,10.7,10.7,10.68,10.69,89375.0
2024-07-22 14:40:00,10.68,10.69,10.67,10.69,116457.0,10.68,10.69,10.67,10.69,116457.0
2024-07-22 14:45:00,10.69,10.7,10.67,10.68,168761.0,10.69,10.7,10.67,10.68,168761.0
2024-07-22 14:50:00,10.68,10.69,10.65,10.66,278487.0,10.68,10.69,10.65,10.66,278487.0
2024-07-22 14:55:00,10.67,10.69,10.66,10.69,269648.0,10.67,10.69,10.66,10.69,269648.0
2024-07-22 15:00:00,10.69,10.71,10.67,10.71,224922.0,10.69,10.71,10.67,10.71,224922.0
2024-07-22 15:05:00,10.71,10.71,10.68,10.68,176611.0,10.71,10.71,10.68,10.68,176611.0
2024-07-22 15:10:00,10.68,10.7,10.67,10.7,226092.0,10.68,10.7,10.67,10.7,226092.0
2024-07-22 15:15:00,10.7,10.71,10.69,10.71,206940.0,10.7,10.71,10.69,10.71,206940.0
2024-07-22 15:20:00,10.71,10.71,10.69,10.7,397830.0,10.71,10.71,10.69,10.7,397830.0
2024-07-22 15:25:00,10.7,10.71,10.69,10.7,292883.0,10.7,10.71,10.69,10.7,292883.0
2024-07-22 15:30:00,10.7,10.72,10.69,10.71,292642.0,10.7,10.72,10.69,10.71,292642.0
2024-07-22 15:35:00,10.71,10.73,10.69,10.71,608223.0,10.71,10.73,10.69,10.71,608223.0
2024-07-22 15:40:00,10.71,10.73,10.7,10.72,255713.0,10.71,10.73,10.7,10.72,255713.0
2024-07-22 15:45:00,10.72,10.74,10.71,10.71,494151.0,10.72,10.74,10.71,10.71,494151.0
2024-07-22 15:50:00,10.71,10.71,10.68,10.7,1460296.0,10.71,10.71,10.68,10.7,1460296.0
2024-07-22 15:55:00,10.7,10.71,10.68,10.69,1848597.0,10.7,10.71,10.68,10.69,1848597.0
2024-07-23 09:30:00,10.62,10.74,10.62,10.69,992849.0,10.62,10.74,10.62,10.69,992849.0
2024-07-23 09:35:00,10.69,10.72,10.66,10.68,408526.0,10.69,10.72,10.66,10.68,408526.0
2024-07-23 09:40:00,10.69,10.69,10.57,10.58,746325.0,10.69,10.69,10.57,10.58,746325.0
2024-07-23 09:45:00,10.58,10.58,10.51,10.52,817192.0,10.58,10.58,10.51,10.52,817192.0
2024-07-23 09:50:00,10.53,10.57,10.51,10.55,830380.0,10.53,10.57,10.51,10.55,830380.0
2024-07-23 09:55:00,10.55,10.6,10.54,10.54,469645.0,10.55,10.6,10.54,10.54,469645.0
2024-07-23 10:00:00,10.54,10.57,10.52,10.57,391045.0,10.54,10.57,10.52,10.57,391045.0
2024-07-23 10:05:00,10.57,10.59,10.56,10.58,356213.0,10.57,10.59,10.56,10.58,356213.0
2024-07-23 10:10:00,10.58,10.6,10.55,10.59,316161.0,10.58,10.6,10.55,10.59,316161.0
2024-07-23 10:15:00,10.6,10.62,10.59,10.62,473340.0,10.6,10.62,10.59,10.62,473340.0
2024-07-23 10:20:00,10.62,10.65,10.6,10.6,748921.0,10.62,10.65,10.6,10.6,748921.0
2024-07-23 10:25:00,10.61,10.62,10.58,10.6,614591.0,10.61,10.62,10.58,10.6,614591.0
2024-07-23 10:30:00,10.61,10.62,10.58,10.58,260164.0,10.61,10.62,10.58,10.58,260164.0
2024-07-23 10:35:00,10.58,10.6,10.55,10.55,308507.0,10.58,10.6,10.55,10.55,308507.0
2024-07-23 10:40:00,10.55,10.56,10.54,10.54,435571.0,10.55,10.56,10.54,10.54,435571.0
2024-07-23 10:45:00,10.54,10.56,10.53,10.55,455810.0,10.54,10.56,10.53,10.55,455810.0
2024-07-23 10:50:00,10.56,10.58,10.52,10.52,391823.0,10.56,10.58,10.52,10.52,391823.0
2024-07-23 10:55:00,10.52,10.54,10.51,10.54,338717.0,10.52,10.54,10.51,10.54,338717.0
2024-07-23 11:00:00,10.53,10.54,10.52,10.53,346842.0,10.53,10.54,10.52,10.53,346842.0
2024-07-23 11:05:00,10.53,10.55,10.52,10.54,251475.0,10.53,10.55,10.52,10.54,251475.0
2024-07-23 11:10:00,10.54,10.55,10.54,10.55,186170.0,10.54,10.55,10.54,10.55,186170.0
2024-07-23 11:15:00,10.55,10.56,10.54,10.54,151163.0,10.55,10.56,10.54,10.54,151163.0
2024-07-23 11:20:00,10.54,10.55,10.53,10.54,279068.0,10.54,10.55,10.53,10.54,279068.0
2024-07-23 11:25:00,10.54,10.55,10.54,10.54,219643.0,10.54,10.55,10.54,10.54,219643.0
2024-07-23 11:30:00,10.55,10.58,10.54,10.58,259534.0,10.55,10.58,10.54,10.58,259534.0
2024-07-23 11:35:00,10.57,10.6,10.56,10.59,461922.0,10.57,10.6,10.56,10.59,461922.0
2024-07-23 11:40:00,10.59,10.6,10.58,10.6,247548.0,10.59,10.6,10.58,10.6,247548.0
2024-07-23 11:45:00,10.6,10.6,10.58,10.59,100243.0,10.6,10.6,10.58,10.59,100243.0
2024-07-23 11:50:00,10.59,10.59,10.57,10.58,176956.0,10.59,10.59,10.57,10.58,176956.0
2024-07-23 11:55:00,10.58,10.59,10.57,10.59,181419.0,10.58,10.59,10.57,10.59,181419.0
2024-07-23 12:00:00,10.59,10.61,10.58,10.61,269614.0,10.59,10.61,10.58,10.61,269614.0
2024-07-23 12:05:00,10.61,10.61,10.59,10.6,122236.0,10.61,10.61,10.59,10.6,122236.0
2024-07-23 12:10:00,10.6,10.6,10.57,10.58,98893.0,10.6,10.6,10.57,10.58,98893.0
2024-07-23 12:15:00,10.57,10.58,10.57,10.58,116744.0,10.57,10.58,10.57,10.58,116744.0
2024-07-23 12:20:00,10.58,10.58,10.55,10.55,227051.0,10.58,10.58,10.55,10.55,227051.0
2024-07-23 12:25:00,10.55,10.56,10.55,10.55,120885.0,10.55,10.56,10.55,10.55,120885.0
2024-07-23 12:30:00,10.55,10.57,10.55,10.56,157751.0,10.55,10.57,10.55,10.56,157751.0
2024-07-23 12:35:00,10.55,10.57,10.55,10.56,131273.0,10.55,10.57,10.55,10.56,131273.0
2024-07-23 12:40:00,10.57,10.58,10.56,10.58,114804.0,10.57,10.58,10.56,10.58,114804.0
2024-07-23 12:45:00,10.58,10.58,10.57,10.57,76960.0,10.58,10.58,10.57,10.57,76960.0
2024-07-23 12:50:00,10.57,10.58,10.56,10.57,108888.0,10.57,10.58,10.56,10.57,108888.0
2024-07-23 12:55:00,10.57,10.58,10.56,10.58,120249.0,10.57,10.58,10.56,10.58,120249.0
2024-07-23 13:00:00,10.58,10.58,10.56,10.58,143582.0,10.58,10.58,10.56,10.58,143582.0
2024-07-23 13:05:00,10.58,10.58,10.56,10.57,113907.0,10.58,10.58,10.56,10.57,113907.0
2024-07-23 13:10:00,10.56,10.57,10.56,10.57,59402.0,10.56,10.57,10.56,10.57,59402.0
2024-07-23 13:15:00,10.57,10.57,10.51,10.52,620720.0,10.57,10.57,10.51,10.52,620720.0
2024-07-23 13:20:00,10.52,10.55,10.51,10.54,384292.0,10.52,10.55,10.51,10.54,384292.0
2024-07-23 13:25:00,10.54,10.56,10.54,10.55,235412.0,10.54,10.56,10.54,10.55,235412.0
2024-07-23 13:30:00,10.55,10.56,10.52,10.53,167030.0,10.55,10.56,10.52,10.53,167030.0
2024-07-23 13:35:00,10.53,10.55,10.52,10.54,310081.0,10.53,10.55,10.52,10.54,310081.0
2024-07-23 13:40:00,10.54,10.55,10.53,10.55,76654.0,10.54,10.55,10.53,10.55,76654.0
2024-07-23 13:45:00,10.54,10.57,10.54,10.56,248057.0,10.54,10.57,10.54,10.56,248057.0
2024-07-23 13:50:00,10.55,10.59,10.55,10.57,399252.0,10.55,10.59,10.55,10.57,399252.0
2024-07-23 13:55:00,10.57,10.57,10.56,10.56,72974.0,10.57,10.57,10.56,10.56,72974.0
2024-07-23 14:00:00,10.56,10.57,10.55,10.56,109914.0,10.56,10.57,10.55,10.56,109914.0
2024-07-23 14:05:00,10.55,10.57,10.55,10.57,195689.0,10.55,10.57,10.55,10.57,195689.0
2024-07-23 14:10:00,10.56,10.57,10.55,10.55,86960.0,10.56,10.57,10.55,10.55,86960.0
2024-07-23 14:15:00,10.55,10.56,10.55,10.56,72243.0,10.55,10.56,10.55,10.56,72243.0
2024-07-23 14:20:00,10.55,10.57,10.55,10.57,129124.0,10.55,10.57,10.55,10.57,129124.0
2024-07-23 14:25:00,10.57,10.58,10.56,10.58,211121.0,10.57,10.58,10.56,10.58,211121.0
2024-07-23 14:30:00,10.58,10.59,10.57,10.59,179447.0,10.58,10.59,10.57,10.59,179447.0
2024-07-23 14:35:00,10.59,10.59,10.58,10.59,79652.0,10.59,10.59,10.58,10.59,79652.0
2024-07-23 14:40:00,10.59,10.59,10.58,10.58,93343.0,10.59,10.59,10.58,10.58,93343.0
2024-07-23 14:45:00,10.58,10.59,10.57,10.58,171614.0,10.58,10.59,10.57,10.58,171614.0
2024-07-23 14:50:00,10.58,10.58,10.56,10.57,84357.0,10.58,10.58,10.56,10.57,84357.0
2024-07-23 14:55:00,10.57,10.57,10.56,10.57,67432.0,10.57,10.57,10.56,10.57,67432.0
2024-07-23 15:00:00,10.56,10.57,10.55,10.55,158521.0,10.56,10.57,10.55,10.55,158521.0
2024-07-23 15:05:00,10.55,10.57,10.55,10.55,194452.0,10.55,10.57,10.55,10.55,194452.0
2024-07-23 15:10:00,10.55,10.56,10.55,10.55,90084.0,10.55,10.56,10.55,10.55,90084.0
2024-07-23 15:15:00,10.55,10.56,10.54,10.55,345467.0,10.55,10.56,10.54,10.55,345467.0
2024-07-23 15:20:00,10.55,10.56,10.55,10.55,92953.0,10.55,10.56,10.55,10.55,92953.0
2024-07-23 15:25:00,10.55,10.56,10.53,10.55,426072.0,10.55,10.56,10.53,10.55,426072.0
2024-07-23 15:30:00,10.54,10.55,10.51,10.52,472138.0,10.54,10.55,10.51,10.52,472138.0
2024-07-23 15:35:00,10.52,10.52,10.5,10.5,455137.0,10.52,10.52,10.5,10.5,455137.0
2024-07-23 15:40:00,10.51,10.51,10.5,10.51,322409.0,10.51,10.51,10.5,10.51,322409.0
2024-07-23 15:45:00,10.51,10.52,10.5,10.5,576144.0,10.51,10.52,10.5,10.5,576144.0
2024-07-23 15:50:00,10.51,10.51,10.48,10.49,1386898.0,10.51,10.51,10.48,10.49,1386898.0
2024-07-23 15:55:00,10.49,10.5,10.47,10.47,1627852.0,10.49,10.5,10.47,10.47,1627852.0
2024-07-24 09:30:00,10.45,10.54,10.45,10.47,656916.0,10.45,10.54,10.45,10.47,656916.0
2024-07-24 09:35:00,10.46,10.53,10.46,10.5,1470594.0,10.46,10.53,10.46,10.5,1470594.0
2024-07-24 09:40:00,10.51,10.51,10.45,10.47,337357.0,10.51,10.51,10.45,10.47,337357.0
2024-07-24 09:45:00,10.47,10.52,10.46,10.47,477649.0,10.47,10.52,10.46,10.47,477649.0
2024-07-24 09:50:00,10.47,10.48,10.36,10.38,1178413.0,10.47,10.48,10.36,10.38,1178413.0
2024-07-24 09:55:00,10.38,10.38,10.36,10.36,317373.0,10.38,10.38,10.36,10.36,317373.0
2024-07-24 10:00:00,10.37,10.38,10.35,10.36,437585.0,10.37,10.38,10.35,10.36,437585.0
2024-07-24 10:05:00,10.37,10.37,10.34,10.36,543590.0,10.37,10.37,10.34,10.36,543590.0
2024-07-24 10:10:00,10.35,10.36,10.34,10.35,237982.0,10.35,10.36,10.34,10.35,237982.0
2024-07-24 10:15:00,10.35,10.35,10.32,10.34,525614.0,10.35,10.35,10.32,10.34,525614.0
2024-07-24 10:20:00,10.34,10.34,10.31,10.32,254323.0,10.34,10.34,10.31,10.32,254323.0
2024-07-24 10:25:00,10.32,10.32,10.29,10.31,622379.0,10.32,10.32,10.29,10.31,622379.0
2024-07-24 10:30:00,10.3,10.31,10.29,10.3,404155.0,10.3,10.31,10.29,10.3,404155.0
2024-07-24 10:35:00,10.3,10.32,10.29,10.3,540255.0,10.3,10.32,10.29,10.3,540255.0
2024-07-24 10:40:00,10.3,10.33,10.29,10.33,287541.0,10.3,10.33,10.29,10.33,287541.0
2024-07-24 10:45:00,10.33,10.34,10.3,10.33,594527.0,10.33,10.34,10.3,10.33,594527.0
2024-07-24 10:50:00,10.33,10.33,10.28,10.28,627510.0,10.33,10.33,10.28,10.28,627510.0
2024-07-24 10:55:00,10.29,10.3,10.26,10.29,806204.0,10.29,10.3,10.26,10.29,806204.0
2024-07-24 11:00:00,10.29,10.3,10.27,10.29,376872.0,10.29,10.3,10.27,10.29,376872.0
2024-07-24 11:05:00,10.29,10.29,10.26,10.29,465218.0,10.29,10.29,10.26,10.29,465218.0
2024-07-24 11:10:00,10.29,10.3,10.28,10.28,307757.0,10.29,10.3,10.28,10.28,307757.0
2024-07-24 11:15:00,10.29,10.29,10.26,10.28,299658.0,10.29,10.29,10.26,10.28,299658.0
2024-07-24 11:20:00,10.28,10.28,10.27,10.27,199340.0,10.28,10.28,10.27,10.27,199340.0
2024-07-24 11:25:00,10.27,10.32,10.27,10.32,472800.0,10.27,10.32,10.27,10.32,472800.0
2024-07-24 11:30:00,10.32,10.34,10.3,10.32,654234.0,10.32,10.34,10.3,10.32,654234.0
2024-07-24 11:35:00,10.33,10.34,10.31,10.32,399983.0,10.33,10.34,10.31,10.32,399983.0
2024-07-24 11:40:00,10.32,10.34,10.31,10.33,267387.0,10.32,10.34,10.31,10.33,267387.0
2024-07-24 11:45:00,10.33,10.33,10.29,10.29,301395.0,10.33,10.33,10.29,10.29,301395.0
2024-07-24 11:50:00,10.3,10.32,10.29,10.31,162557.0,10.3,10.32,10.29,10.31,162557.0
2024-07-24 11:55:00,10.32,10.32,10.29,10.3,361761.0,10.32,10.32,10.29,10.3,361761.0
2024-07-24 12:00:00,10.29,10.33,10.28,10.33,455811.0,10.29,10.33,10.28,10.33,455811.0
2024-07-24 12:05:00,10.33,10.33,10.31,10.33,204657.0,10.33,10.33,10.31,10.33,204657.0
2024-07-24 12:10:00,10.33,10.33,10.31,10.33,262765.0,10.33,10.33,10.31,10.33,262765.0
2024-07-24 12:15:00,10.33,10.38,10.32,10.36,402153.0,10.33,10.38,10.32,10.36,402153.0
2024-07-24 12:20:00,10.36,10.36,10.35,10.35,208020.0,10.36,10.36,10.35,10.35,208020.0
2024-07-24 12:25:00,10.35,10.36,10.32,10.33,293148.0,10.35,10.36,10.32,10.33,293148.0
2024-07-24 12:30:00,10.33,10.34,10.32,10.32,136064.0,10.33,10.34,10.32,10.32,136064.0
2024-07-24 12:35:00,10.32,10.33,10.3,10.31,293044.0,10.32,10.33,10.3,10.31,293044.0
2024-07-24 12:40:00,10.3,10.31,10.29,10.29,300392.0,10.3,10.31,10.29,10.29,300392.0
2024-07-24 12:45:00,10.29,10.33,10.28,10.3,565983.0,10.29,10.33,10.28,10.3,565983.0
2024-07-24 12:50:00,10.3,10.31,10.28,10.28,211874.0,10.3,10.31,10.28,10.28,211874.0
2024-07-24 12:55:00,10.28,10.31,10.28,10.29,226793.0,10.28,10.31,10.28,10.29,226793.0
2024-07-24 13:00:00,10.3,10.34,10.29,10.34,299085.0,10.3,10.34,10.29,10.34,299085.0
2024-07-24 13:05:00,10.34,10.34,10.32,10.32,133328.0,10.34,10.34,10.32,10.32,133328.0
2024-07-24 13:10:00,10.32,10.33,10.32,10.32,76461.0,10.32,10.33,10.32,10.32,76461.0
2024-07-24 13:15:00,10.33,10.33,10.29,10.29,1364816.0,10.33,10.33,10.29,10.29,1364816.0
2024-07-24 13:20:00,10.29,10.31,10.29,10.29,172365.0,10.29,10.31,10.29,10.29,172365.0
2024-07-24 13:25:00,10.3,10.3,10.27,10.28,180861.0,10.3,10.3,10.27,10.28,180861.0
2024-07-24 13:30:00,10.27,10.29,10.27,10.28,235480.0,10.27,10.29,10.27,10.28,235480.0
2024-07-24 13:35:00,10.28,10.28,10.27,10.28,88682.0,10.28,10.28,10.27,10.28,88682.0
2024-07-24 13:40:00,10.27,10.28,10.27,10.28,231970.0,10.27,10.28,10.27,10.28,231970.0
2024-07-24 13:45:00,10.28,10.29,10.27,10.28,256550.0,10.28,10.29,10.27,10.28,256550.0
2024-07-24 13:50:00,10.28,10.28,10.27,10.28,107061.0,10.28,10.28,10.27,10.28,107061.0
2024-07-24 13:55:00,10.27,10.31,10.26,10.28,1018373.0,10.27,10.31,10.26,10.28,1018373.0
2024-07-24 14:00:00,10.29,10.31,10.27,10.27,428246.0,10.29,10.31,10.27,10.27,428246.0
2024-07-24 14:05:00,10.27,10.28,10.26,10.28,267481.0,10.27,10.28,10.26,10.28,267481.0
2024-07-24 14:10:00,10.27,10.28,10.22,10.23,860076.0,10.27,10.28,10.22,10.23,860076.0
2024-07-24 14:15:00,10.23,10.25,10.22,10.22,467290.0,10.23,10.25,10.22,10.22,467290.0
2024-07-24 14:20:00,10.22,10.23,10.19,10.2,558462.0,10.22,10.23,10.19,10.2,558462.0
2024-07-24 14:25:00,10.2,10.22,10.19,10.21,393015.0,10.2,10.22,10.19,10.21,393015.0
2024-07-24 14:30:00,10.21,10.24,10.21,10.21,468041.0,10.21,10.24,10.21,10.21,468041.0
2024-07-24 14:35:00,10.21,10.22,10.19,10.2,272805.0,10.21,10.22,10.19,10.2,272805.0
2024-07-24 14:40:00,10.19,10.24,10.18,10.21,671013.0,10.19,10.24,10.18,10.21,671013.0
2024-07-24 14:45:00,10.21,10.25,10.21,10.22,301730.0,10.21,10.25,10.21,10.22,301730.0
2024-07-24 14:50:00,10.22,10.24,10.2,10.2,443262.0,10.22,10.24,10.2,10.2,443262.0
2024-07-24 14:55:00,10.2,10.21,10.19,10.2,390524.0,10.2,10.21,10.19,10.2,390524.0
2024-07-24 15:00:00,10.2,10.2,10.16,10.16,353363.0,10.2,10.2,10.16,10.16,353363.0
2024-07-24 15:05:00,10.17,10.18,10.14,10.16,570006.0,10.17,10.18,10.14,10.16,570006.0
2024-07-24 15:10:00,10.16,10.19,10.15,10.18,440708.0,10.16,10.19,10.15,10.18,440708.0
2024-07-24 15:15:00,10.18,10.19,10.17,10.18,394309.0,10.18,10.19,10.17,10.18,394309.0
2024-07-24 15:20:00,10.17,10.19,10.17,10.18,370595.0,10.17,10.19,10.17,10.18,370595.0
2024-07-24 15:25:00,10.17,10.18,10.13,10.15,547513.0,10.17,10.18,10.13,10.15,547513.0
2024-07-24 15:30:00,10.15,10.2,10.14,10.2,1012940.0,10.15,10.2,10.14,10.2,1012940.0
2024-07-24 15:35:00,10.2,10.2,10.16,10.16,825956.0,10.2,10.2,10.16,10.16,825956.0
2024-07-24 15:40:00,10.16,10.18,10.16,10.18,1111546.0,10.16,10.18,10.16,10.18,1111546.0
2024-07-24 15:45:00,10.18,10.19,10.17,10.19,759829.0,10.18,10.19,10.17,10.19,759829.0
2024-07-24 15:50:00,10.18,10.2,10.12,10.14,2227401.0,10.18,10.2,10.12,10.14,2227401.0
2024-07-24 15:55:00,10.13,10.18,10.13,10.18,3536910.0,10.13,10.18,10.13,10.18,3536910.0
2024-07-25 09:30:00,9.92,10.13,9.75,10.05,3774258.0,9.92,10.13,9.75,10.05,3774258.0
2024-07-25 09:35:00,10.05,10.39,10.04,10.35,3340637.0,10.05,10.39,10.04,10.35,3340637.0
2024-07-25 09:40:00,10.34,10.65,10.33,10.59,3844882.0,10.34,10.65,10.33,10.59,3844882.0
2024-07-25 09:45:00,10.59,10.78,10.57,10.74,3704161.0,10.59,10.78,10.57,10.74,3704161.0
2024-07-25 09:50:00,10.73,10.79,10.37,10.38,2733248.0,10.73,10.79,10.37,10.38,2733248.0
2024-07-25 09:55:00,10.38,10.42,10.23,10.37,1992088.0,10.38,10.42,10.23,10.37,1992088.0
2024-07-25 10:00:00,10.38,10.39,10.27,10.32,889654.0,10.38,10.39,10.27,10.32,889654.0
2024-07-25 10:05:00,10.32,10.45,10.28,10.42,1651381.0,10.32,10.45,10.28,10.42,1651381.0
2024-07-25 10:10:00,10.43,10.51,10.38,10.49,1429833.0,10.43,10.51,10.38,10.49,1429833.0
2024-07-25 10:15:00,10.48,10.58,10.47,10.5,1246100.0,10.48,10.58,10.47,10.5,1246100.0
2024-07-25 10:20:00,10.5,10.63,10.46,10.63,986250.0,10.5,10.63,10.46,10.63,986250.0
2024-07-25 10:25:00,10.63,10.68,10.62,10.65,1194741.0,10.63,10.68,10.62,10.65,1194741.0
2024-07-25 10:30:00,10.64,10.73,10.63,10.71,987389.0,10.64,10.73,10.63,10.71,987389.0
2024-07-25 10:35:00,10.71,10.78,10.66,10.68,1618423.0,10.71,10.78,10.66,10.68,1618423.0
2024-07-25 10:40:00,10.68,10.75,10.67,10.7,1113307.0,10.68,10.75,10.67,10.7,1113307.0
2024-07-25 10:45:00,10.69,10.73,10.66,10.71,887215.0,10.69,10.73,10.66,10.71,887215.0
2024-07-25 10:50:00,10.71,10.79,10.69,10.79,1119757.0,10.71,10.79,10.69,10.79,1119757.0
2024-07-25 10:55:00,10.79,10.85,10.75,10.83,1744198.0,10.79,10.85,10.75,10.83,1744198.0
2024-07-25 11:00:00,10.83,10.84,10.77,10.79,1343483.0,10.83,10.84,10.77,10.79,1343483.0
2024-07-25 11:05:00,10.79,10.85,10.71,10.72,1081909.0,10.79,10.85,10.71,10.72,1081909.0
2024-07-25 11:10:00,10.72,10.73,10.63,10.65,2052619.0,10.72,10.73,10.63,10.65,2052619.0
2024-07-25 11:15:00,10.65,10.77,10.64,10.67,2013476.0,10.65,10.77,10.64,10.67,2013476.0
2024-07-25 11:20:00,10.66,10.67,10.5,10.54,1107784.0,10.66,10.67,10.5,10.54,1107784.0
2024-07-25 11:25:00,10.54,10.56,10.47,10.54,1433737.0,10.54,10.56,10.47,10.54,1433737.0
2024-07-25 11:30:00,10.54,10.58,10.49,10.56,890084.0,10.54,10.58,10.49,10.56,890084.0
2024-07-25 11:35:00,10.55,10.63,10.55,10.59,690810.0,10.55,10.63,10.55,10.59,690810.0
2024-07-25 11:40:00,10.59,10.66,10.58,10.64,402014.0,10.59,10.66,10.58,10.64,402014.0
2024-07-25 11:45:00,10.65,10.65,10.56,10.58,474976.0,10.65,10.65,10.56,10.58,474976.0
2024-07-25 11:50:00,10.57,10.7,10.57,10.68,666925.0,10.57,10.7,10.57,10.68,666925.0
2024-07-25 11:55:00,10.69,10.69,10.62,10.68,463583.0,10.69,10.69,10.62,10.68,463583.0
2024-07-25 12:00:00,10.68,10.77,10.67,10.74,2085700.0,10.68,10.77,10.67,10.74,2085700.0
2024-07-25 12:05:00,10.75,10.81,10.74,10.81,663658.0,10.75,10.81,10.74,10.81,663658.0
2024-07-25 12:10:00,10.8,10.85,10.8,10.85,535512.0,10.8,10.85,10.8,10.85,535512.0
2024-07-25 12:15:00,10.85,10.9,10.82,10.89,827244.0,10.85,10.9,10.82,10.89,827244.0
2024-07-25 12:20:00,10.89,10.9,10.82,10.82,830404.0,10.89,10.9,10.82,10.82,830404.0
2024-07-25 12:25:00,10.83,10.84,10.78,10.79,557050.0,10.83,10.84,10.78,10.79,557050.0
2024-07-25 12:30:00,10.8,10.84,10.74,10.82,907562.0,10.8,10.84,10.74,10.82,907562.0
2024-07-25 12:35:00,10.81,10.85,10.75,10.77,741690.0,10.81,10.85,10.75,10.77,741690.0
2024-07-25 12:40:00,10.78,10.79,10.74,10.75,580103.0,10.78,10.79,10.74,10.75,580103.0
2024-07-25 12:45:00,10.75,10.81,10.74,10.8,540737.0,10.75,10.81,10.74,10.8,540737.0
2024-07-25 12:50:00,10.81,10.81,10.72,10.73,606446.0,10.81,10.81,10.72,10.73,606446.0
2024-07-25 12:55:00,10.73,10.75,10.69,10.74,569789.0,10.73,10.75,10.69,10.74,569789.0
2024-07-25 13:00:00,10.74,10.76,10.69,10.71,431356.0,10.74,10.76,10.69,10.71,431356.0
2024-07-25 13:05:00,10.7,10.74,10.69,10.74,350544.0,10.7,10.74,10.69,10.74,350544.0
2024-07-25 13:10:00,10.74,10.75,10.7,10.74,439330.0,10.74,10.75,10.7,10.74,439330.0
2024-07-25 13:15:00,10.74,10.74,10.63,10.67,501073.0,10.74,10.74,10.63,10.67,501073.0
2024-07-25 13:20:00,10.67,10.72,10.64,10.67,1395960.0,10.67,10.72,10.64,10.67,1395960.0
2024-07-25 13:25:00,10.67,10.67,10.62,10.63,329444.0,10.67,10.67,10.62,10.63,329444.0
2024-07-25 13:30:00,10.64,10.65,10.61,10.63,384202.0,10.64,10.65,10.61,10.63,384202.0
2024-07-25 13:35:00,10.63,10.64,10.57,10.57,549682.0,10.63,10.64,10.57,10.57,549682.0
2024-07-25 13:40:00,10.58,10.61,10.57,10.59,446921.0,10.58,10.61,10.57,10.59,446921.0
2024-07-25 13:45:00,10.59,10.64,10.58,10.6,441980.0,10.59,10.64,10.58,10.6,441980.0
2024-07-25 13:50:00,10.6,10.63,10.58,10.61,345547.0,10.6,10.63,10.58,10.61,345547.0
2024-07-25 13:55:00,10.61,10.61,10.57,10.59,246152.0,10.61,10.61,10.57,10.59,246152.0
2024-07-25 14:00:00,10.58,10.63,10.56,10.62,398338.0,10.58,10.63,10.56,10.62,398338.0
2024-07-25 14:05:00,10.62,10.63,10.59,10.6,317231.0,10.62,10.63,10.59,10.6,317231.0
2024-07-25 14:10:00,10.6,10.67,10.58,10.65,609923.0,10.6,10.67,10.58,10.65,609923.0
2024-07-25 14:15:00,10.65,10.71,10.64,10.69,408640.0,10.65,10.71,10.64,10.69,408640.0
2024-07-25 14:20:00,10.69,10.7,10.67,10.69,436957.0,10.69,10.7,10.67,10.69,436957.0
2024-07-25 14:25:00,10.69,10.7,10.64,10.67,480182.0,10.69,10.7,10.64,10.67,480182.0
2024-07-25 14:30:00,10.67,10.69,10.65,10.66,336700.0,10.67,10.69,10.65,10.66,336700.0
2024-07-25 14:35:00,10.66,10.66,10.6,10.62,482585.0,10.66,10.66,10.6,10.62,482585.0
2024-07-25 14:40:00,10.62,10.62,10.57,10.59,586701.0,10.62,10.62,10.57,10.59,586701.0
2024-07-25 14:45:00,10.59,10.59,10.56,10.57,568589.0,10.59,10.59,10.56,10.57,568589.0
2024-07-25 14:50:00,10.57,10.6,10.56,10.6,375291.0,10.57,10.6,10.56,10.6,375291.0
2024-07-25 14:55:00,10.6,10.63,10.59,10.6,340477.0,10.6,10.63,10.59,10.6,340477.0
2024-07-25 15:00:00,10.61,10.63,10.6,10.63,350814.0,10.61,10.63,10.6,10.63,350814.0
2024-07-25 15:05:00,10.63,10.66,10.61,10.65,351059.0,10.63,10.66,10.61,10.65,351059.0
2024-07-25 15:10:00,10.65,10.69,10.64,10.69,455822.0,10.65,10.69,10.64,10.69,455822.0
2024-07-25 15:15:00,10.69,10.74,10.68,10.71,661239.0,10.69,10.74,10.68,10.71,661239.0
2024-07-25 15:20:00,10.7,10.72,10.69,10.71,390931.0,10.7,10.72,10.69,10.71,390931.0
2024-07-25 15:25:00,10.71,10.76,10.7,10.75,732293.0,10.71,10.76,10.7,10.75,732293.0
2024-07-25 15:30:00,10.75,10.81,10.74,10.8,979034.0,10.75,10.81,10.74,10.8,979034.0
2024-07-25 15:35:00,10.81,10.87,10.8,10.84,1495003.0,10.81,10.87,10.8,10.84,1495003.0
2024-07-25 15:40:00,10.84,10.84,10.64,10.7,1488113.0,10.84,10.84,10.64,10.7,1488113.0
2024-07-25 15:45:00,10.71,10.72,10.68,10.7,1067822.0,10.71,10.72,10.68,10.7,1067822.0
2024-07-25 15:50:00,10.71,10.72,10.64,10.66,1762377.0,10.71,10.72,10.64,10.66,1762377.0
2024-07-25 15:55:00,10.66,10.66,10.56,10.6,3814551.0,10.66,10.66,10.56,10.6,3814551.0
2024-07-26 09:30:00,10.7,10.76,10.45,10.46,1181761.0,10.7,10.76,10.45,10.46,1181761.0
2024-07-26 09:35:00,10.45,10.47,10.35,10.36,1259000.0,10.45,10.47,10.35,10.36,1259000.0
2024-07-26 09:40:00,10.36,10.49,10.34,10.48,905521.0,10.36,10.49,10.34,10.48,905521.0
2024-07-26 09:45:00,10.47,10.49,10.38,10.41,638754.0,10.47,10.49,10.38,10.41,638754.0
2024-07-26 09:50:00,10.41,10.43,10.38,10.41,634010.0,10.41,10.43,10.38,10.41,634010.0
2024-07-26 09:55:00,10.41,10.42,10.37,10.38,471511.0,10.41,10.42,10.37,10.38,471511.0
2024-07-26 10:00:00,10.38,10.38,10.31,10.33,898347.0,10.38,10.38,10.31,10.33,898347.0
2024-07-26 10:05:00,10.32,10.33,10.29,10.3,690198.0,10.32,10.33,10.29,10.3,690198.0
2024-07-26 10:10:00,10.29,10.36,10.29,10.35,653074.0,10.29,10.36,10.29,10.35,653074.0
2024-07-26 10:15:00,10.35,10.35,10.32,10.34,311277.0,10.35,10.35,10.32,10.34,311277.0
2024-07-26 10:20:00,10.34,10.39,10.32,10.38,552504.0,10.34,10.39,10.32,10.38,552504.0
2024-07-26 10:25:00,10.38,10.43,10.37,10.38,551199.0,10.38,10.43,10.37,10.38,551199.0
2024-07-26 10:30:00,10.39,10.39,10.31,10.32,527653.0,10.39,10.39,10.31,10.32,527653.0
2024-07-26 10:35:00,10.32,10.32,10.25,10.25,862617.0,10.32,10.32,10.25,10.25,862617.0
2024-07-26 10:40:00,10.25,10.34,10.21,10.33,1202188.0,10.25,10.34,10.21,10.33,1202188.0
2024-07-26 10:45:00,10.34,10.36,10.29,10.32,503517.0,10.34,10.36,10.29,10.32,503517.0
2024-07-26 10:50:00,10.32,10.34,10.3,10.32,268776.0,10.32,10.34,10.3,10.32,268776.0
2024-07-26 10:55:00,10.32,10.33,10.29,10.3,347240.0,10.32,10.33,10.29,10.3,347240.0
2024-07-26 11:00:00,10.3,10.32,10.28,10.29,274204.0,10.3,10.32,10.28,10.29,274204.0
2024-07-26 11:05:00,10.29,10.29,10.25,10.26,529795.0,10.29,10.29,10.25,10.26,529795.0
2024-07-26 11:10:00,10.26,10.28,10.24,10.27,344422.0,10.26,10.28,10.24,10.27,344422.0
2024-07-26 11:15:00,10.26,10.32,10.26,10.32,402176.0,10.26,10.32,10.26,10.32,402176.0
2024-07-26 11:20:00,10.32,10.35,10.31,10.34,470761.0,10.32,10.35,10.31,10.34,470761.0
2024-07-26 11:25:00,10.34,10.35,10.32,10.33,342980.0,10.34,10.35,10.32,10.33,342980.0
2024-07-26 11:30:00,10.35,10.39,10.33,10.38,738905.0,10.35,10.39,10.33,10.38,738905.0
2024-07-26 11:35:00,10.38,10.38,10.32,10.38,565741.0,10.38,10.38,10.32,10.38,565741.0
2024-07-26 11:40:00,10.37,10.38,10.36,10.37,204254.0,10.37,10.38,10.36,10.37,204254.0
2024-07-26 11:45:00,10.37,10.39,10.35,10.39,429178.0,10.37,10.39,10.35,10.39,429178.0
2024-07-26 11:50:00,10.38,10.42,10.37,10.41,1321198.0,10.38,10.42,10.37,10.41,1321198.0
2024-07-26 11:55:00,10.41,10.46,10.4,10.45,354847.0,10.41,10.46,10.4,10.45,354847.0
2024-07-26 12:00:00,10.46,10.49,10.44,10.47,425744.0,10.46,10.49,10.44,10.47,425744.0
2024-07-26 12:05:00,10.47,10.5,10.47,10.49,470229.0,10.47,10.5,10.47,10.49,470229.0
2024-07-26 12:10:00,10.5,10.5,10.44,10.45,526523.0,10.5,10.5,10.44,10.45,526523.0
2024-07-26 12:15:00,10.44,10.47,10.43,10.46,480038.0,10.44,10.47,10.43,10.46,480038.0
2024-07-26 12:20:00,10.46,10.46,10.41,10.43,331118.0,10.46,10.46,10.41,10.43,331118.0
2024-07-26 12:25:00,10.43,10.43,10.42,10.43,127732.0,10.43,10.43,10.42,10.43,127732.0
2024-07-26 12:30:00,10.43,10.47,10.42,10.44,306151.0,10.43,10.47,10.42,10.44,306151.0
2024-07-26 12:35:00,10.43,10.43,10.39,10.43,431383.0,10.43,10.43,10.39,10.43,431383.0
2024-07-26 12:40:00,10.42,10.44,10.42,10.43,138545.0,10.42,10.44,10.42,10.43,138545.0
2024-07-26 12:45:00,10.43,10.43,10.41,10.41,172498.0,10.43,10.43,10.41,10.41,172498.0
2024-07-26 12:50:00,10.42,10.47,10.41,10.46,205842.0,10.42,10.47,10.41,10.46,205842.0
2024-07-26 12:55:00,10.46,10.47,10.46,10.46,151449.0,10.46,10.47,10.46,10.46,151449.0
2024-07-26 13:00:00,10.46,10.47,10.43,10.45,276371.0,10.46,10.47,10.43,10.45,276371.0
2024-07-26 13:05:00,10.45,10.5,10.44,10.5,274689.0,10.45,10.5,10.44,10.5,274689.0
2024-07-26 13:10:00,10.49,10.53,10.49,10.53,601275.0,10.49,10.53,10.49,10.53,601275.0
2024-07-26 13:15:00,10.53,10.57,10.52,10.54,931178.0,10.53,10.57,10.52,10.54,931178.0
2024-07-26 13:20:00,10.54,10.55,10.51,10.54,467343.0,10.54,10.55,10.51,10.54,467343.0
2024-07-26 13:25:00,10.54,10.58,10.53,10.57,412560.0,10.54,10.58,10.53,10.57,412560.0
2024-07-26 13:30:00,10.56,10.58,10.55,10.55,345732.0,10.56,10.58,10.55,10.55,345732.0
2024-07-26 13:35:00,10.55,10.56,10.46,10.46,795766.0,10.55,10.56,10.46,10.46,795766.0
2024-07-26 13:40:00,10.46,10.48,10.42,10.46,503655.0,10.46,10.48,10.42,10.46,503655.0
2024-07-26 13:45:00,10.46,10.49,10.44,10.45,218028.0,10.46,10.49,10.44,10.45,218028.0
2024-07-26 13:50:00,10.44,10.5,10.44,10.5,249251.0,10.44,10.5,10.44,10.5,249251.0
2024-07-26 13:55:00,10.5,10.51,10.49,10.51,154561.0,10.5,10.51,10.49,10.51,154561.0
2024-07-26 14:00:00,10.51,10.53,10.48,10.48,201133.0,10.51,10.53,10.48,10.48,201133.0
2024-07-26 14:05:00,10.48,10.49,10.47,10.48,76236.0,10.48,10.49,10.47,10.48,76236.0
2024-07-26 14:10:00,10.48,10.49,10.45,10.46,136373.0,10.48,10.49,10.45,10.46,136373.0
2024-07-26 14:15:00,10.46,10.48,10.45,10.46,198872.0,10.46,10.48,10.45,10.46,198872.0
2024-07-26 14:20:00,10.45,10.48,10.44,10.46,167545.0,10.45,10.48,10.44,10.46,167545.0
2024-07-26 14:25:00,10.46,10.48,10.46,10.46,145133.0,10.46,10.48,10.46,10.46,145133.0
2024-07-26 14:30:00,10.46,10.48,10.46,10.47,110536.0,10.46,10.48,10.46,10.47,110536.0
2024-07-26 14:35:00,10.47,10.5,10.47,10.5,174749.0,10.47,10.5,10.47,10.5,174749.0
2024-07-26 14:40:00,10.5,10.5,10.47,10.49,200244.0,10.5,10.5,10.47,10.49,200244.0
2024-07-26 14:45:00,10.49,10.51,10.48,10.5,263949.0,10.49,10.51,10.48,10.5,263949.0
2024-07-26 14:50:00,10.5,10.51,10.48,10.48,204458.0,10.5,10.51,10.48,10.48,204458.0
2024-07-26 14:55:00,10.49,10.51,10.48,10.51,202297.0,10.49,10.51,10.48,10.51,202297.0
2024-07-26 15:00:00,10.51,10.56,10.48,10.49,518360.0,10.51,10.56,10.48,10.49,518360.0
2024-07-26 15:05:00,10.49,10.52,10.48,10.52,286364.0,10.49,10.52,10.48,10.52,286364.0
2024-07-26 15:10:00,10.52,10.55,10.51,10.54,331850.0,10.52,10.55,10.51,10.54,331850.0
2024-07-26 15:15:00,10.54,10.55,10.53,10.55,568474.0,10.54,10.55,10.53,10.55,568474.0
2024-07-26 15:20:00,10.54,10.58,10.54,10.57,524196.0,10.54,10.58,10.54,10.57,524196.0
2024-07-26 15:25:00,10.58,10.59,10.57,10.59,399276.0,10.58,10.59,10.57,10.59,399276.0
2024-07-26 15:30:00,10.59,10.59,10.54,10.57,857112.0,10.59,10.59,10.54,10.57,857112.0
2024-07-26 15:35:00,10.56,10.59,10.56,10.58,491553.0,10.56,10.59,10.56,10.58,491553.0
2024-07-26 15:40:00,10.59,10.59,10.55,10.59,796279.0,10.59,10.59,10.55,10.59,796279.0
2024-07-26 15:45:00,10.59,10.61,10.58,10.6,1034220.0,10.59,10.61,10.58,10.6,1034220.0
2024-07-26 15:50:00,10.6,10.61,10.53,10.55,2019375.0,10.6,10.61,10.53,10.55,2019375.0
2024-07-26 15:55:00,10.55,10.64,10.55,10.62,3274450.0,10.55,10.64,10.55,10.62,3274450.0
2024-07-29 09:30:00,10.56,10.59,10.48,10.49,1094456.0,10.56,10.59,10.48,10.49,1094456.0
2024-07-29 09:35:00,10.49,10.55,10.46,10.49,724456.0,10.49,10.55,10.46,10.49,724456.0
2024-07-29 09:40:00,10.49,10.59,10.48,10.57,486396.0,10.49,10.59,10.48,10.57,486396.0
2024-07-29 09:45:00,10.56,10.68,10.55,10.64,827887.0,10.56,10.68,10.55,10.64,827887.0
2024-07-29 09:50:00,10.64,10.65,10.59,10.62,396031.0,10.64,10.65,10.59,10.62,396031.0
2024-07-29 09:55:00,10.62,10.67,10.61,10.66,511807.0,10.62,10.67,10.61,10.66,511807.0
2024-07-29 10:00:00,10.66,10.68,10.62,10.67,374600.0,10.66,10.68,10.62,10.67,374600.0
2024-07-29 10:05:00,10.67,10.72,10.65,10.66,601817.0,10.67,10.72,10.65,10.66,601817.0
2024-07-29 10:10:00,10.65,10.66,10.61,10.63,459662.0,10.65,10.66,10.61,10.63,459662.0
2024-07-29 10:15:00,10.63,10.67,10.62,10.64,309933.0,10.63,10.67,10.62,10.64,309933.0
2024-07-29 10:20:00,10.63,10.65,10.62,10.65,225201.0,10.63,10.65,10.62,10.65,225201.0
2024-07-29 10:25:00,10.65,10.65,10.62,10.63,230037.0,10.65,10.65,10.62,10.63,230037.0
2024-07-29 10:30:00,10.63,10.64,10.58,10.59,212039.0,10.63,10.64,10.58,10.59,212039.0
2024-07-29 10:35:00,10.59,10.66,10.58,10.66,454000.0,10.59,10.66,10.58,10.66,454000.0
2024-07-29 10:40:00,10.65,10.66,10.61,10.63,373596.0,10.65,10.66,10.61,10.63,373596.0
2024-07-29 10:45:00,10.63,10.65,10.61,10.62,186910.0,10.63,10.65,10.61,10.62,186910.0
2024-07-29 10:50:00,10.63,10.65,10.61,10.65,157918.0,10.63,10.65,10.61,10.65,157918.0
2024-07-29 10:55:00,10.65,10.66,10.62,10.62,346156.0,10.65,10.66,10.62,10.62,346156.0
2024-07-29 11:00:00,10.62,10.64,10.6,10.6,619487.0,10.62,10.64,10.6,10.6,619487.0
2024-07-29 11:05:00,10.6,10.61,10.57,10.57,595528.0,10.6,10.61,10.57,10.57,595528.0
2024-07-29 11:10:00,10.58,10.58,10.52,10.54,592501.0,10.58,10.58,10.52,10.54,592501.0
2024-07-29 11:15:00,10.55,10.56,10.53,10.54,192965.0,10.55,10.56,10.53,10.54,192965.0
2024-07-29 11:20:00,10.53,10.57,10.53,10.55,301271.0,10.53,10.57,10.53,10.55,301271.0
2024-07-29 11:25:00,10.54,10.57,10.53,10.54,261798.0,10.54,10.57,10.53,10.54,261798.0
2024-07-29 11:30:00,10.54,10.55,10.45,10.47,411943.0,10.54,10.55,10.45,10.47,411943.0
2024-07-29 11:35:00,10.48,10.48,10.45,10.46,354568.0,10.48,10.48,10.45,10.46,354568.0
2024-07-29 11:40:00,10.46,10.48,10.44,10.47,629548.0,10.46,10.48,10.44,10.47,629548.0
2024-07-29 11:45:00,10.48,10.5,10.46,10.5,226354.0,10.48,10.5,10.46,10.5,226354.0
2024-07-29 11:50:00,10.49,10.52,10.49,10.51,393474.0,10.49,10.52,10.49,10.51,393474.0
2024-07-29 11:55:00,10.52,10.52,10.5,10.52,128844.0,10.52,10.52,10.5,10.52,128844.0
2024-07-29 12:00:00,10.52,10.56,10.51,10.52,363291.0,10.52,10.56,10.51,10.52,363291.0
2024-07-29 12:05:00,10.53,10.54,10.52,10.54,116449.0,10.53,10.54,10.52,10.54,116449.0
2024-07-29 12:10:00,10.54,10.54,10.52,10.53,100406.0,10.54,10.54,10.52,10.53,100406.0
2024-07-29 12:15:00,10.53,10.54,10.52,10.53,109901.0,10.53,10.54,10.52,10.53,109901.0
2024-07-29 12:20:00,10.54,10.54,10.51,10.52,74896.0,10.54,10.54,10.51,10.52,74896.0
2024-07-29 12:25:00,10.52,10.53,10.51,10.52,233157.0,10.52,10.53,10.51,10.52,233157.0
2024-07-29 12:30:00,10.51,10.53,10.5,10.51,135602.0,10.51,10.53,10.5,10.51,135602.0
2024-07-29 12:35:00,10.51,10.52,10.5,10.52,123042.0,10.51,10.52,10.5,10.52,123042.0
2024-07-29 12:40:00,10.51,10.55,10.5,10.51,293390.0,10.51,10.55,10.5,10.51,293390.0
2024-07-29 12:45:00,10.52,10.52,10.51,10.52,75224.0,10.52,10.52,10.51,10.52,75224.0
2024-07-29 12:50:00,10.52,10.52,10.48,10.5,190823.0,10.52,10.52,10.48,10.5,190823.0
2024-07-29 12:55:00,10.5,10.5,10.49,10.5,79048.0,10.5,10.5,10.49,10.5,79048.0
2024-07-29 13:00:00,10.5,10.5,10.48,10.49,121893.0,10.5,10.5,10.48,10.49,121893.0
2024-07-29 13:05:00,10.49,10.51,10.48,10.51,167659.0,10.49,10.51,10.48,10.51,167659.0
2024-07-29 13:10:00,10.51,10.55,10.5,10.54,176425.0,10.51,10.55,10.5,10.54,176425.0
2024-07-29 13:15:00,10.54,10.55,10.54,10.55,124950.0,10.54,10.55,10.54,10.55,124950.0
2024-07-29 13:20:00,10.54,10.57,10.54,10.55,125931.0,10.54,10.57,10.54,10.55,125931.0
2024-07-29 13:25:00,10.55,10.56,10.51,10.52,331045.0,10.55,10.56,10.51,10.52,331045.0
2024-07-29 13:30:00,10.51,10.53,10.5,10.51,200537.0,10.51,10.53,10.5,10.51,200537.0
2024-07-29 13:35:00,10.52,10.54,10.51,10.54,117892.0,10.52,10.54,10.51,10.54,117892.0
2024-07-29 13:40:00,10.53,10.55,10.53,10.54,107880.0,10.53,10.55,10.53,10.54,107880.0
2024-07-29 13:45:00,10.53,10.54,10.48,10.48,211764.0,10.53,10.54,10.48,10.48,211764.0
2024-07-29 13:50:00,10.48,10.49,10.47,10.49,93037.0,10.48,10.49,10.47,10.49,93037.0
2024-07-29 13:55:00,10.48,10.5,10.48,10.5,175433.0,10.48,10.5,10.48,10.5,175433.0
2024-07-29 14:00:00,10.49,10.52,10.48,10.52,220096.0,10.49,10.52,10.48,10.52,220096.0
2024-07-29 14:05:00,10.52,10.55,10.51,10.55,152374.0,10.52,10.55,10.51,10.55,152374.0
2024-07-29 14:10:00,10.55,10.57,10.53,10.54,260568.0,10.55,10.57,10.53,10.54,260568.0
2024-07-29 14:15:00,10.53,10.55,10.52,10.55,124822.0,10.53,10.55,10.52,10.55,124822.0
2024-07-29 14:20:00,10.55,10.55,10.53,10.53,76554.0,10.55,10.55,10.53,10.53,76554.0
2024-07-29 14:25:00,10.54,10.55,10.53,10.55,152538.0,10.54,10.55,10.53,10.55,152538.0
2024-07-29 14:30:00,10.55,10.57,10.54,10.56,144933.0,10.55,10.57,10.54,10.56,144933.0
2024-07-29 14:35:00,10.56,10.58,10.55,10.57,243469.0,10.56,10.58,10.55,10.57,243469.0
2024-07-29 14:40:00,10.57,10.58,10.56,10.58,84160.0,10.57,10.58,10.56,10.58,84160.0
2024-07-29 14:45:00,10.58,10.58,10.55,10.57,264813.0,10.58,10.58,10.55,10.57,264813.0
2024-07-29 14:50:00,10.57,10.57,10.55,10.55,135435.0,10.57,10.57,10.55,10.55,135435.0
2024-07-29 14:55:00,10.55,10.56,10.54,10.54,128931.0,10.55,10.56,10.54,10.54,128931.0
2024-07-29 15:00:00,10.54,10.57,10.54,10.56,184540.0,10.54,10.57,10.54,10.56,184540.0
2024-07-29 15:05:00,10.55,10.56,10.54,10.54,153025.0,10.55,10.56,10.54,10.54,153025.0
2024-07-29 15:10:00,10.54,10.55,10.51,10.51,154477.0,10.54,10.55,10.51,10.51,154477.0
2024-07-29 15:15:00,10.51,10.52,10.51,10.51,68254.0,10.51,10.52,10.51,10.51,68254.0
2024-07-29 15:20:00,10.52,10.52,10.51,10.52,135177.0,10.52,10.52,10.51,10.52,135177.0
2024-07-29 15:25:00,10.52,10.52,10.48,10.49,267995.0,10.52,10.52,10.48,10.49,267995.0
2024-07-29 15:30:00,10.49,10.49,10.46,10.46,343409.0,10.49,10.49,10.46,10.46,343409.0
2024-07-29 15:35:00,10.46,10.47,10.45,10.46,240782.0,10.46,10.47,10.45,10.46,240782.0
2024-07-29 15:40:00,10.46,10.46,10.4,10.41,965694.0,10.46,10.46,10.4,10.41,965694.0
2024-07-29 15:45:00,10.41,10.41,10.4,10.41,550489.0,10.41,10.41,10.4,10.41,550489.0
2024-07-29 15:50:00,10.4,10.43,10.37,10.42,1871149.0,10.4,10.43,10.37,10.42,1871149.0
2024-07-29 15:55:00,10.42,10.43,10.41,10.43,2127510.0,10.42,10.43,10.41,10.43,2127510.0
2024-07-30 09:30:00,10.47,10.57,10.46,10.52,1106074.0,10.47,10.57,10.46,10.52,1106074.0
2024-07-30 09:35:00,10.51,10.58,10.47,10.53,953480.0,10.51,10.58,10.47,10.53,953480.0
2024-07-30 09:40:00,10.52,10.61,10.52,10.61,1078590.0,10.52,10.61,10.52,10.61,1078590.0
2024-07-30 09:45:00,10.61,10.82,10.59,10.8,1985990.0,10.61,10.82,10.59,10.8,1985990.0
2024-07-30 09:50:00,10.81,10.93,10.77,10.84,2512362.0,10.81,10.93,10.77,10.84,2512362.0
2024-07-30 09:55:00,10.85,10.87,10.76,10.76,1156797.0,10.85,10.87,10.76,10.76,1156797.0
2024-07-30 10:00:00,10.76,10.8,10.71,10.72,893737.0,10.76,10.8,10.71,10.72,893737.0
2024-07-30 10:05:00,10.72,10.73,10.67,10.71,747610.0,10.72,10.73,10.67,10.71,747610.0
2024-07-30 10:10:00,10.71,10.73,10.67,10.72,472211.0,10.71,10.73,10.67,10.72,472211.0
2024-07-30 10:15:00,10.71,10.73,10.65,10.68,838310.0,10.71,10.73,10.65,10.68,838310.0
2024-07-30 10:20:00,10.68,10.74,10.68,10.74,464410.0,10.68,10.74,10.68,10.74,464410.0
2024-07-30 10:25:00,10.74,10.85,10.73,10.83,949025.0,10.74,10.85,10.73,10.83,949025.0
2024-07-30 10:30:00,10.83,10.87,10.82,10.85,763899.0,10.83,10.87,10.82,10.85,763899.0
2024-07-30 10:35:00,10.85,10.89,10.83,10.88,1462955.0,10.85,10.89,10.83,10.88,1462955.0
2024-07-30 10:40:00,10.87,10.9,10.84,10.86,1600934.0,10.87,10.9,10.84,10.86,1600934.0
2024-07-30 10:45:00,10.86,10.87,10.81,10.85,679040.0,10.86,10.87,10.81,10.85,679040.0
2024-07-30 10:50:00,10.84,10.85,10.78,10.83,553530.0,10.84,10.85,10.78,10.83,553530.0
2024-07-30 10:55:00,10.83,10.85,10.81,10.82,508168.0,10.83,10.85,10.81,10.82,508168.0
2024-07-30 11:00:00,10.81,10.85,10.78,10.79,527011.0,10.81,10.85,10.78,10.79,527011.0
2024-07-30 11:05:00,10.79,10.84,10.78,10.84,632045.0,10.79,10.84,10.78,10.84,632045.0
2024-07-30 11:10:00,10.84,10.9,10.83,10.88,960946.0,10.84,10.9,10.83,10.88,960946.0
2024-07-30 11:15:00,10.88,10.9,10.87,10.88,835706.0,10.88,10.9,10.87,10.88,835706.0
2024-07-30 11:20:00,10.88,10.9,10.85,10.86,687442.0,10.88,10.9,10.85,10.86,687442.0
2024-07-30 11:25:00,10.86,10.88,10.84,10.85,829299.0,10.86,10.88,10.84,10.85,829299.0
2024-07-30 11:30:00,10.85,10.9,10.84,10.9,920554.0,10.85,10.9,10.84,10.9,920554.0
2024-07-30 11:35:00,10.89,10.91,10.83,10.84,744221.0,10.89,10.91,10.83,10.84,744221.0
2024-07-30 11:40:00,10.84,10.85,10.81,10.82,882006.0,10.84,10.85,10.81,10.82,882006.0
2024-07-30 11:45:00,10.82,10.87,10.78,10.87,897942.0,10.82,10.87,10.78,10.87,897942.0
2024-07-30 11:50:00,10.87,10.87,10.79,10.8,834394.0,10.87,10.87,10.79,10.8,834394.0
2024-07-30 11:55:00,10.79,10.81,10.79,10.8,500949.0,10.79,10.81,10.79,10.8,500949.0
2024-07-30 12:00:00,10.8,10.81,10.75,10.75,581370.0,10.8,10.81,10.75,10.75,581370.0
2024-07-30 12:05:00,10.76,10.85,10.74,10.82,615819.0,10.76,10.85,10.74,10.82,615819.0
2024-07-30 12:10:00,10.83,10.88,10.81,10.86,480837.0,10.83,10.88,10.81,10.86,480837.0
2024-07-30 12:15:00,10.85,10.86,10.81,10.82,249641.0,10.85,10.86,10.81,10.82,249641.0
2024-07-30 12:20:00,10.82,10.82,10.79,10.79,287252.0,10.82,10.82,10.79,10.79,287252.0
2024-07-30 12:25:00,10.8,10.84,10.79,10.84,362063.0,10.8,10.84,10.79,10.84,362063.0
2024-07-30 12:30:00,10.84,10.85,10.81,10.85,364285.0,10.84,10.85,10.81,10.85,364285.0
2024-07-30 12:35:00,10.84,10.85,10.79,10.8,376941.0,10.84,10.85,10.79,10.8,376941.0
2024-07-30 12:40:00,10.8,10.83,10.79,10.82,407103.0,10.8,10.83,10.79,10.82,407103.0
2024-07-30 12:45:00,10.82,10.82,10.76,10.78,455292.0,10.82,10.82,10.76,10.78,455292.0
2024-07-30 12:50:00,10.78,10.78,10.72,10.72,367029.0,10.78,10.78,10.72,10.72,367029.0
2024-07-30 12:55:00,10.72,10.75,10.7,10.71,467261.0,10.72,10.75,10.7,10.71,467261.0
2024-07-30 13:00:00,10.71,10.72,10.7,10.72,215349.0,10.71,10.72,10.7,10.72,215349.0
2024-07-30 13:05:00,10.71,10.73,10.7,10.71,539460.0,10.71,10.73,10.7,10.71,539460.0
2024-07-30 13:10:00,10.72,10.74,10.69,10.72,380504.0,10.72,10.74,10.69,10.72,380504.0
2024-07-30 13:15:00,10.73,10.73,10.69,10.7,214370.0,10.73,10.73,10.69,10.7,214370.0
2024-07-30 13:20:00,10.7,10.73,10.69,10.72,301925.0,10.7,10.73,10.69,10.72,301925.0
2024-07-30 13:25:00,10.71,10.72,10.64,10.67,378720.0,10.71,10.72,10.64,10.67,378720.0
2024-07-30 13:30:00,10.67,10.7,10.66,10.69,346684.0,10.67,10.7,10.66,10.69,346684.0
2024-07-30 13:35:00,10.69,10.74,10.68,10.73,361957.0,10.69,10.74,10.68,10.73,361957.0
2024-07-30 13:40:00,10.73,10.76,10.71,10.75,280661.0,10.73,10.76,10.71,10.75,280661.0
2024-07-30 13:45:00,10.75,10.76,10.7,10.74,298850.0,10.75,10.76,10.7,10.74,298850.0
2024-07-30 13:50:00,10.74,10.75,10.72,10.72,210268.0,10.74,10.75,10.72,10.72,210268.0
2024-07-30 13:55:00,10.72,10.78,10.72,10.77,234881.0,10.72,10.78,10.72,10.77,234881.0
2024-07-30 14:00:00,10.78,10.79,10.76,10.79,247152.0,10.78,10.79,10.76,10.79,247152.0
2024-07-30 14:05:00,10.79,10.84,10.78,10.84,1394808.0,10.79,10.84,10.78,10.84,1394808.0
2024-07-30 14:10:00,10.83,10.85,10.82,10.84,246786.0,10.83,10.85,10.82,10.84,246786.0
2024-07-30 14:15:00,10.84,10.84,10.81,10.83,387479.0,10.84,10.84,10.81,10.83,387479.0
2024-07-30 14:20:00,10.83,10.83,10.79,10.8,225933.0,10.83,10.83,10.79,10.8,225933.0
2024-07-30 14:25:00,10.8,10.81,10.77,10.8,297705.0,10.8,10.81,10.77,10.8,297705.0
2024-07-30 14:30:00,10.8,10.8,10.75,10.78,367532.0,10.8,10.8,10.75,10.78,367532.0
2024-07-30 14:35:00,10.77,10.81,10.76,10.8,393247.0,10.77,10.81,10.76,10.8,393247.0
2024-07-30 14:40:00,10.81,10.81,10.74,10.74,534605.0,10.81,10.81,10.74,10.74,534605.0
2024-07-30 14:45:00,10.75,10.75,10.72,10.74,235041.0,10.75,10.75,10.72,10.74,235041.0
2024-07-30 14:50:00,10.74,10.75,10.71,10.72,439320.0,10.74,10.75,10.71,10.72,439320.0
2024-07-30 14:55:00,10.71,10.72,10.7,10.71,212177.0,10.71,10.72,10.7,10.71,212177.0
2024-07-30 15:00:00,10.71,10.74,10.7,10.72,276595.0,10.71,10.74,10.7,10.72,276595.0
2024-07-30 15:05:00,10.72,10.73,10.71,10.71,215478.0,10.72,10.73,10.71,10.71,215478.0
2024-07-30 15:10:00,10.71,10.72,10.69,10.7,428789.0,10.71,10.72,10.69,10.7,428789.0
2024-07-30 15:15:00,10.71,10.72,10.7,10.71,233968.0,10.71,10.72,10.7,10.71,233968.0
2024-07-30 15:20:00,10.71,10.75,10.7,10.74,380114.0,10.71,10.75,10.7,10.74,380114.0
2024-07-30 15:25:00,10.75,10.75,10.72,10.73,216308.0,10.75,10.75,10.72,10.73,216308.0
2024-07-30 15:30:00,10.73,10.74,10.71,10.72,263447.0,10.73,10.74,10.71,10.72,263447.0
2024-07-30 15:35:00,10.71,10.74,10.71,10.72,388596.0,10.71,10.74,10.71,10.72,388596.0
2024-07-30 15:40:00,10.72,10.73,10.71,10.72,240154.0,10.72,10.73,10.71,10.72,240154.0
2024-07-30 15:45:00,10.72,10.74,10.71,10.72,666422.0,10.72,10.74,10.71,10.72,666422.0
2024-07-30 15:50:00,10.73,10.79,10.72,10.76,1584766.0,10.73,10.79,10.72,10.76,1584766.0
2024-07-30 15:55:00,10.76,10.78,10.75,10.75,2164357.0,10.76,10.78,10.75,10.75,2164357.0
2024-07-31 09:30:00,10.65,10.77,10.63,10.74,928640.0,10.65,10.77,10.63,10.74,928640.0
2024-07-31 09:35:00,10.73,10.76,10.71,10.73,340745.0,10.73,10.76,10.71,10.73,340745.0
2024-07-31 09:40:00,10.73,10.75,10.67,10.68,282148.0,10.73,10.75,10.67,10.68,282148.0
2024-07-31 09:45:00,10.68,10.7,10.64,10.67,305556.0,10.68,10.7,10.64,10.67,305556.0
2024-07-31 09:50:00,10.66,10.68,10.63,10.64,370024.0,10.66,10.68,10.63,10.64,370024.0
2024-07-31 09:55:00,10.63,10.65,10.6,10.61,508206.0,10.63,10.65,10.6,10.61,508206.0
2024-07-31 10:00:00,10.61,10.66,10.6,10.66,420505.0,10.61,10.66,10.6,10.66,420505.0
2024-07-31 10:05:00,10.65,10.68,10.62,10.68,430288.0,10.65,10.68,10.62,10.68,430288.0
2024-07-31 10:10:00,10.68,10.75,10.67,10.71,413883.0,10.68,10.75,10.67,10.71,413883.0
2024-07-31 10:15:00,10.71,10.74,10.7,10.71,287580.0,10.71,10.74,10.7,10.71,287580.0
2024-07-31 10:20:00,10.71,10.72,10.68,10.71,168535.0,10.71,10.72,10.68,10.71,168535.0
2024-07-31 10:25:00,10.7,10.71,10.66,10.7,328115.0,10.7,10.71,10.66,10.7,328115.0
2024-07-31 10:30:00,10.7,10.71,10.67,10.69,269263.0,10.7,10.71,10.67,10.69,269263.0
2024-07-31 10:35:00,10.69,10.7,10.68,10.7,160907.0,10.69,10.7,10.68,10.7,160907.0
2024-07-31 10:40:00,10.7,10.71,10.67,10.7,253485.0,10.7,10.71,10.67,10.7,253485.0
2024-07-31 10:45:00,10.7,10.73,10.68,10.7,252788.0,10.7,10.73,10.68,10.7,252788.0
2024-07-31 10:50:00,10.7,10.7,10.66,10.66,371558.0,10.7,10.7,10.66,10.66,371558.0
2024-07-31 10:55:00,10.67,10.7,10.66,10.68,258224.0,10.67,10.7,10.66,10.68,258224.0
2024-07-31 11:00:00,10.68,10.74,10.67,10.72,391927.0,10.68,10.74,10.67,10.72,391927.0
2024-07-31 11:05:00,10.72,10.73,10.7,10.72,261592.0,10.72,10.73,10.7,10.72,261592.0
2024-07-31 11:10:00,10.71,10.73,10.7,10.73,198373.0,10.71,10.73,10.7,10.73,198373.0
2024-07-31 11:15:00,10.73,10.75,10.7,10.75,342401.0,10.73,10.75,10.7,10.75,342401.0
2024-07-31 11:20:00,10.75,10.77,10.73,10.76,432540.0,10.75,10.77,10.73,10.76,432540.0
2024-07-31 11:25:00,10.76,10.77,10.72,10.74,421004.0,10.76,10.77,10.72,10.74,421004.0
2024-07-31 11:30:00,10.74,10.75,10.73,10.75,121707.0,10.74,10.75,10.73,10.75,121707.0
2024-07-31 11:35:00,10.75,10.8,10.73,10.79,501032.0,10.75,10.8,10.73,10.79,501032.0
2024-07-31 11:40:00,10.79,10.83,10.79,10.8,638848.0,10.79,10.83,10.79,10.8,638848.0
2024-07-31 11:45:00,10.8,10.81,10.74,10.77,189291.0,10.8,10.81,10.74,10.77,189291.0
2024-07-31 11:50:00,10.77,10.77,10.73,10.74,279064.0,10.77,10.77,10.73,10.74,279064.0
2024-07-31 11:55:00,10.75,10.76,10.71,10.75,462562.0,10.75,10.76,10.71,10.75,462562.0
2024-07-31 12:00:00,10.75,10.76,10.73,10.75,271229.0,10.75,10.76,10.73,10.75,271229.0
2024-07-31 12:05:00,10.76,10.77,10.74,10.76,305965.0,10.76,10.77,10.74,10.76,305965.0
2024-07-31 12:10:00,10.76,10.78,10.74,10.76,263650.0,10.76,10.78,10.74,10.76,263650.0
2024-07-31 12:15:00,10.76,10.76,10.75,10.76,202772.0,10.76,10.76,10.75,10.76,202772.0
2024-07-31 12:20:00,10.76,10.78,10.75,10.78,163865.0,10.76,10.78,10.75,10.78,163865.0
2024-07-31 12:25:00,10.78,10.78,10.76,10.78,169107.0,10.78,10.78,10.76,10.78,169107.0
2024-07-31 12:30:00,10.78,10.8,10.77,10.79,187307.0,10.78,10.8,10.77,10.79,187307.0
2024-07-31 12:35:00,10.79,10.8,10.79,10.79,129929.0,10.79,10.8,10.79,10.79,129929.0
2024-07-31 12:40:00,10.79,10.83,10.79,10.83,321674.0,10.79,10.83,10.79,10.83,321674.0
2024-07-31 12:45:00,10.82,10.85,10.82,10.85,186594.0,10.82,10.85,10.82,10.85,186594.0
2024-07-31 12:50:00,10.85,10.87,10.84,10.86,654337.0,10.85,10.87,10.84,10.86,654337.0
2024-07-31 12:55:00,10.85,10.92,10.83,10.85,864601.0,10.85,10.92,10.83,10.85,864601.0
2024-07-31 13:00:00,10.85,10.9,10.84,10.89,315125.0,10.85,10.9,10.84,10.89,315125.0
2024-07-31 13:05:00,10.9,10.91,10.85,10.86,463872.0,10.9,10.91,10.85,10.86,463872.0
2024-07-31 13:10:00,10.86,10.88,10.84,10.85,318260.0,10.86,10.88,10.84,10.85,318260.0
2024-07-31 13:15:00,10.85,10.86,10.85,10.85,171621.0,10.85,10.86,10.85,10.85,171621.0
2024-07-31 13:20:00,10.85,10.88,10.85,10.88,137965.0,10.85,10.88,10.85,10.88,137965.0
2024-07-31 13:25:00,10.87,10.88,10.86,10.86,110139.0,10.87,10.88,10.86,10.86,110139.0
2024-07-31 13:30:00,10.87,10.87,10.84,10.85,220796.0,10.87,10.87,10.84,10.85,220796.0
2024-07-31 13:35:00,10.86,10.86,10.83,10.84,268925.0,10.86,10.86,10.83,10.84,268925.0
2024-07-31 13:40:00,10.83,10.87,10.83,10.87,330894.0,10.83,10.87,10.83,10.87,330894.0
2024-07-31 13:45:00,10.87,10.88,10.86,10.88,109287.0,10.87,10.88,10.86,10.88,109287.0
2024-07-31 13:50:00,10.87,10.89,10.87,10.88,300457.0,10.87,10.89,10.87,10.88,300457.0
2024-07-31 13:55:00,10.88,10.88,10.81,10.84,320616.0,10.88,10.88,10.81,10.84,320616.0
2024-07-31 14:00:00,10.83,10.86,10.79,10.85,380738.0,10.83,10.86,10.79,10.85,380738.0
2024-07-31 14:05:00,10.85,10.87,10.84,10.86,219678.0,10.85,10.87,10.84,10.86,219678.0
2024-07-31 14:10:00,10.86,10.88,10.84,10.88,438295.0,10.86,10.88,10.84,10.88,438295.0
2024-07-31 14:15:00,10.88,10.88,10.85,10.86,320757.0,10.88,10.88,10.85,10.86,320757.0
2024-07-31 14:20:00,10.86,10.86,10.83,10.84,208555.0,10.86,10.86,10.83,10.84,208555.0
2024-07-31 14:25:00,10.84,10.85,10.83,10.83,64232.0,10.84,10.85,10.83,10.83,64232.0
2024-07-31 14:30:00,10.83,10.86,10.83,10.84,294116.0,10.83,10.86,10.83,10.84,294116.0
2024-07-31 14:35:00,10.84,10.86,10.82,10.84,360717.0,10.84,10.86,10.82,10.84,360717.0
2024-07-31 14:40:00,10.84,10.88,10.83,10.88,319099.0,10.84,10.88,10.83,10.88,319099.0
2024-07-31 14:45:00,10.87,10.93,10.87,10.93,502628.0,10.87,10.93,10.87,10.93,502628.0
2024-07-31 14:50:00,10.93,10.96,10.92,10.94,518261.0,10.93,10.96,10.92,10.94,518261.0
2024-07-31 14:55:00,10.94,10.98,10.93,10.97,545234.0,10.94,10.98,10.93,10.97,545234.0
2024-07-31 15:00:00,10.97,11.03,10.97,10.97,1537200.0,10.97,11.03,10.97,10.97,1537200.0
2024-07-31 15:05:00,10.97,10.98,10.95,10.96,454997.0,10.97,10.98,10.95,10.96,454997.0
2024-07-31 15:10:00,10.96,10.97,10.93,10.94,635540.0,10.96,10.97,10.93,10.94,635540.0
2024-07-31 15:15:00,10.95,10.96,10.86,10.87,605488.0,10.95,10.96,10.86,10.87,605488.0
2024-07-31 15:20:00,10.88,10.9,10.81,10.82,907709.0,10.88,10.9,10.81,10.82,907709.0
2024-07-31 15:25:00,10.82,10.84,10.77,10.78,1018929.0,10.82,10.84,10.77,10.78,1018929.0
2024-07-31 15:30:00,10.77,10.78,10.66,10.67,1052874.0,10.77,10.78,10.66,10.67,1052874.0
2024-07-31 15:35:00,10.67,10.71,10.65,10.68,1083852.0,10.67,10.71,10.65,10.68,1083852.0
2024-07-31 15:40:00,10.68,10.7,10.66,10.68,939414.0,10.68,10.7,10.66,10.68,939414.0
2024-07-31 15:45:00,10.68,10.68,10.62,10.65,828639.0,10.68,10.68,10.62,10.65,828639.0
2024-07-31 15:50:00,10.65,10.67,10.58,10.61,1871137.0,10.65,10.67,10.58,10.61,1871137.0
2024-07-31 15:55:00,10.6,10.66,10.6,10.64,1950256.0,10.6,10.66,10.6,10.64,1950256.0
2024-08-01 09:30:00,10.65,10.68,10.58,10.61,682121.0,10.65,10.68,10.58,10.61,682121.0
2024-08-01 09:35:00,10.61,10.62,10.58,10.62,759151.0,10.61,10.62,10.58,10.62,759151.0
2024-08-01 09:40:00,10.62,10.62,10.58,10.59,358195.0,10.62,10.62,10.58,10.59,358195.0
2024-08-01 09:45:00,10.59,10.61,10.53,10.54,1021522.0,10.59,10.61,10.53,10.54,1021522.0
2024-08-01 09:50:00,10.54,10.55,10.52,10.54,503248.0,10.54,10.55,10.52,10.54,503248.0
2024-08-01 09:55:00,10.54,10.55,10.52,10.54,370324.0,10.54,10.55,10.52,10.54,370324.0
2024-08-01 10:00:00,10.54,10.56,10.51,10.55,511151.0,10.54,10.56,10.51,10.55,511151.0
2024-08-01 10:05:00,10.55,10.56,10.49,10.5,552449.0,10.55,10.56,10.49,10.5,552449.0
2024-08-01 10:10:00,10.5,10.51,10.49,10.5,292228.0,10.5,10.51,10.49,10.5,292228.0
2024-08-01 10:15:00,10.5,10.5,10.46,10.47,430427.0,10.5,10.5,10.46,10.47,430427.0
2024-08-01 10:20:00,10.47,10.5,10.46,10.5,338388.0,10.47,10.5,10.46,10.5,338388.0
2024-08-01 10:25:00,10.49,10.51,10.47,10.47,349257.0,10.49,10.51,10.47,10.47,349257.0
2024-08-01 10:30:00,10.47,10.48,10.43,10.47,686400.0,10.47,10.48,10.43,10.47,686400.0
2024-08-01 10:35:00,10.46,10.47,10.44,10.44,289224.0,10.46,10.47,10.44,10.44,289224.0
2024-08-01 10:40:00,10.44,10.45,10.41,10.44,482192.0,10.44,10.45,10.41,10.44,482192.0
2024-08-01 10:45:00,10.44,10.44,10.38,10.4,643190.0,10.44,10.44,10.38,10.4,643190.0
2024-08-01 10:50:00,10.4,10.43,10.39,10.42,430804.0,10.4,10.43,10.39,10.42,430804.0
2024-08-01 10:55:00,10.42,10.42,10.37,10.38,1060731.0,10.42,10.42,10.37,10.38,1060731.0
2024-08-01 11:00:00,10.38,10.38,10.35,10.36,387296.0,10.38,10.38,10.35,10.36,387296.0
2024-08-01 11:05:00,10.35,10.36,10.32,10.35,474242.0,10.35,10.36,10.32,10.35,474242.0
2024-08-01 11:10:00,10.35,10.35,10.29,10.29,1135178.0,10.35,10.35,10.29,10.29,1135178.0
2024-08-01 11:15:00,10.29,10.33,10.29,10.33,640260.0,10.29,10.33,10.29,10.33,640260.0
2024-08-01 11:20:00,10.32,10.34,10.31,10.32,365935.0,10.32,10.34,10.31,10.32,365935.0
2024-08-01 11:25:00,10.31,10.34,10.31,10.32,431765.0,10.31,10.34,10.31,10.32,431765.0
2024-08-01 11:30:00,10.32,10.32,10.31,10.32,268362.0,10.32,10.32,10.31,10.32,268362.0
2024-08-01 11:35:00,10.32,10.33,10.3,10.32,283384.0,10.32,10.33,10.3,10.32,283384.0
2024-08-01 11:40:00,10.32,10.32,10.29,10.29,397021.0,10.32,10.32,10.29,10.29,397021.0
2024-08-01 11:45:00,10.29,10.3,10.27,10.28,443237.0,10.29,10.3,10.27,10.28,443237.0
2024-08-01 11:50:00,10.28,10.31,10.27,10.3,357694.0,10.28,10.31,10.27,10.3,357694.0
2024-08-01 11:55:00,10.3,10.33,10.3,10.3,299642.0,10.3,10.33,10.3,10.3,299642.0
2024-08-01 12:00:00,10.31,10.32,10.29,10.32,290591.0,10.31,10.32,10.29,10.32,290591.0
2024-08-01 12:05:00,10.31,10.34,10.3,10.3,359416.0,10.31,10.34,10.3,10.3,359416.0
2024-08-01 12:10:00,10.3,10.31,10.27,10.28,255809.0,10.3,10.31,10.27,10.28,255809.0
2024-08-01 12:15:00,10.28,10.31,10.27,10.29,241339.0,10.28,10.31,10.27,10.29,241339.0
2024-08-01 12:20:00,10.29,10.3,10.25,10.26,436113.0,10.29,10.3,10.25,10.26,436113.0
2024-08-01 12:25:00,10.27,10.28,10.26,10.27,157950.0,10.27,10.28,10.26,10.27,157950.0
2024-08-01 12:30:00,10.27,10.28,10.27,10.28,143426.0,10.27,10.28,10.27,10.28,143426.0
2024-08-01 12:35:00,10.28,10.28,10.26,10.27,301408.0,10.28,10.28,10.26,10.27,301408.0
2024-08-01 12:40:00,10.28,10.29,10.26,10.27,745767.0,10.28,10.29,10.26,10.27,745767.0
2024-08-01 12:45:00,10.27,10.31,10.26,10.28,330954.0,10.27,10.31,10.26,10.28,330954.0
2024-08-01 12:50:00,10.29,10.31,10.27,10.3,322742.0,10.29,10.31,10.27,10.3,322742.0
2024-08-01 12:55:00,10.3,10.34,10.28,10.34,1409704.0,10.3,10.34,10.28,10.34,1409704.0
2024-08-01 13:00:00,10.34,10.36,10.29,10.29,453507.0,10.34,10.36,10.29,10.29,453507.0
2024-08-01 13:05:00,10.29,10.3,10.26,10.27,1083100.0,10.29,10.3,10.26,10.27,1083100.0
2024-08-01 13:10:00,10.28,10.29,10.26,10.27,426502.0,10.28,10.29,10.26,10.27,426502.0
2024-08-01 13:15:00,10.27,10.27,10.22,10.23,519733.0,10.27,10.27,10.22,10.23,519733.0
2024-08-01 13:20:00,10.22,10.23,10.2,10.21,541369.0,10.22,10.23,10.2,10.21,541369.0
2024-08-01 13:25:00,10.21,10.22,10.19,10.2,596482.0,10.21,10.22,10.19,10.2,596482.0
2024-08-01 13:30:00,10.21,10.22,10.2,10.2,196464.0,10.21,10.22,10.2,10.2,196464.0
2024-08-01 13:35:00,10.21,10.23,10.2,10.21,262428.0,10.21,10.23,10.2,10.21,262428.0
2024-08-01 13:40:00,10.22,10.23,10.21,10.23,181174.0,10.22,10.23,10.21,10.23,181174.0
2024-08-01 13:45:00,10.23,10.25,10.21,10.25,294246.0,10.23,10.25,10.21,10.25,294246.0
2024-08-01 13:50:00,10.25,10.27,10.23,10.27,573161.0,10.25,10.27,10.23,10.27,573161.0
2024-08-01 13:55:00,10.27,10.27,10.24,10.25,263703.0,10.27,10.27,10.24,10.25,263703.0
2024-08-01 14:00:00,10.25,10.26,10.23,10.23,640733.0,10.25,10.26,10.23,10.23,640733.0
2024-08-01 14:05:00,10.24,10.24,10.23,10.23,315945.0,10.24,10.24,10.23,10.23,315945.0
2024-08-01 14:10:00,10.23,10.24,10.2,10.21,1264107.0,10.23,10.24,10.2,10.21,1264107.0
2024-08-01 14:15:00,10.21,10.21,10.18,10.19,239074.0,10.21,10.21,10.18,10.19,239074.0
2024-08-01 14:20:00,10.19,10.21,10.18,10.19,369751.0,10.19,10.21,10.18,10.19,369751.0
2024-08-01 14:25:00,10.19,10.19,10.16,10.17,406380.0,10.19,10.19,10.16,10.17,406380.0
2024-08-01 14:30:00,10.17,10.18,10.15,10.15,225243.0,10.17,10.18,10.15,10.15,225243.0
2024-08-01 14:35:00,10.15,10.2,10.14,10.19,567474.0,10.15,10.2,10.14,10.19,567474.0
2024-08-01 14:40:00,10.2,10.2,10.14,10.15,1472337.0,10.2,10.2,10.14,10.15,1472337.0
2024-08-01 14:45:00,10.15,10.15,10.12,10.13,237964.0,10.15,10.15,10.12,10.13,237964.0
2024-08-01 14:50:00,10.13,10.16,10.12,10.14,393968.0,10.13,10.16,10.12,10.14,393968.0
2024-08-01 14:55:00,10.13,10.14,10.11,10.12,383967.0,10.13,10.14,10.11,10.12,383967.0
2024-08-01 15:00:00,10.12,10.14,10.11,10.14,331118.0,10.12,10.14,10.11,10.14,331118.0
2024-08-01 15:05:00,10.13,10.14,10.12,10.13,306767.0,10.13,10.14,10.12,10.13,306767.0
2024-08-01 15:10:00,10.13,10.13,10.1,10.1,396723.0,10.13,10.13,10.1,10.1,396723.0
2024-08-01 15:15:00,10.1,10.12,10.1,10.12,395791.0,10.1,10.12,10.1,10.12,395791.0
2024-08-01 15:20:00,10.12,10.13,10.1,10.12,689375.0,10.12,10.13,10.1,10.12,689375.0
2024-08-01 15:25:00,10.12,10.13,10.1,10.11,593909.0,10.12,10.13,10.1,10.11,593909.0
2024-08-01 15:30:00,10.11,10.15,10.1,10.13,773263.0,10.11,10.15,10.1,10.13,773263.0
2024-08-01 15:35:00,10.14,10.14,10.09,10.11,1114888.0,10.14,10.14,10.09,10.11,1114888.0
2024-08-01 15:40:00,10.11,10.14,10.1,10.13,626764.0,10.11,10.14,10.1,10.13,626764.0
2024-08-01 15:45:00,10.13,10.16,10.12,10.15,747489.0,10.13,10.16,10.12,10.15,747489.0
2024-08-01 15:50:00,10.16,10.16,10.11,10.13,1611029.0,10.16,10.16,10.11,10.13,1611029.0
2024-08-01 15:55:00,10.13,10.15,10.12,10.15,2441320.0,10.13,10.15,10.12,10.15,2441320.0
2024-08-02 09:30:00,9.92,9.93,9.69,9.72,1868732.0,9.92,9.93,9.69,9.72,1868732.0
2024-08-02 09:35:00,9.74,9.86,9.71,9.85,1285359.0,9.74,9.86,9.71,9.85,1285359.0
2024-08-02 09:40:00,9.85,9.86,9.78,9.82,575198.0,9.85,9.86,9.78,9.82,575198.0
2024-08-02 09:45:00,9.82,9.85,9.77,9.79,649199.0,9.82,9.85,9.77,9.79,649199.0
2024-08-02 09:50:00,9.79,9.82,9.79,9.8,510175.0,9.79,9.82,9.79,9.8,510175.0
2024-08-02 09:55:00,9.79,9.82,9.77,9.8,446264.0,9.79,9.82,9.77,9.8,446264.0
2024-08-02 10:00:00,9.81,9.85,9.78,9.81,589002.0,9.81,9.85,9.78,9.81,589002.0
2024-08-02 10:05:00,9.81,9.82,9.77,9.79,605245.0,9.81,9.82,9.77,9.79,605245.0
2024-08-02 10:10:00,9.79,9.79,9.74,9.75,679876.0,9.79,9.79,9.74,9.75,679876.0
2024-08-02 10:15:00,9.76,9.76,9.73,9.74,781022.0,9.76,9.76,9.73,9.74,781022.0
2024-08-02 10:20:00,9.74,9.74,9.7,9.71,734854.0,9.74,9.74,9.7,9.71,734854.0
2024-08-02 10:25:00,9.71,9.75,9.71,9.72,641154.0,9.71,9.75,9.71,9.72,641154.0
2024-08-02 10:30:00,9.72,9.77,9.72,9.75,830054.0,9.72,9.77,9.72,9.75,830054.0
2024-08-02 10:35:00,9.74,9.75,9.72,9.72,410920.0,9.74,9.75,9.72,9.72,410920.0
2024-08-02 10:40:00,9.72,9.74,9.71,9.74,361977.0,9.72,9.74,9.71,9.74,361977.0
2024-08-02 10:45:00,9.74,9.77,9.73,9.75,365443.0,9.74,9.77,9.73,9.75,365443.0
2024-08-02 10:50:00,9.75,9.78,9.74,9.74,476720.0,9.75,9.78,9.74,9.74,476720.0
2024-08-02 10:55:00,9.74,9.75,9.73,9.75,241046.0,9.74,9.75,9.73,9.75,241046.0
2024-08-02 11:00:00,9.75,9.75,9.69,9.7,880375.0,9.75,9.75,9.69,9.7,880375.0
2024-08-02 11:05:00,9.7,9.75,9.69,9.74,902442.0,9.7,9.75,9.69,9.74,902442.0
2024-08-02 11:10:00,9.74,9.75,9.73,9.75,295886.0,9.74,9.75,9.73,9.75,295886.0
2024-08-02 11:15:00,9.74,9.74,9.71,9.72,360074.0,9.74,9.74,9.71,9.72,360074.0
2024-08-02 11:20:00,9.72,9.74,9.71,9.74,471692.0,9.72,9.74,9.71,9.74,471692.0
2024-08-02 11:25:00,9.74,9.76,9.71,9.75,536262.0,9.74,9.76,9.71,9.75,536262.0
2024-08-02 11:30:00,9.75,9.8,9.74,9.79,1244906.0,9.75,9.8,9.74,9.79,1244906.0
2024-08-02 11:35:00,9.78,9.82,9.77,9.8,543469.0,9.78,9.82,9.77,9.8,543469.0
2024-08-02 11:40:00,9.8,9.84,9.8,9.84,489995.0,9.8,9.84,9.8,9.84,489995.0
2024-08-02 11:45:00,9.84,9.88,9.83,9.87,717750.0,9.84,9.88,9.83,9.87,717750.0
2024-08-02 11:50:00,9.87,9.87,9.77,9.78,618361.0,9.87,9.87,9.77,9.78,618361.0
2024-08-02 11:55:00,9.78,9.81,9.75,9.75,419235.0,9.78,9.81,9.75,9.75,419235.0
2024-08-02 12:00:00,9.75,9.78,9.75,9.78,494304.0,9.75,9.78,9.75,9.78,494304.0
2024-08-02 12:05:00,9.78,9.81,9.77,9.79,408953.0,9.78,9.81,9.77,9.79,408953.0
2024-08-02 12:10:00,9.79,9.81,9.77,9.79,209503.0,9.79,9.81,9.77,9.79,209503.0
2024-08-02 12:15:00,9.79,9.8,9.78,9.78,162822.0,9.79,9.8,9.78,9.78,162822.0
2024-08-02 12:20:00,9.79,9.81,9.78,9.79,305931.0,9.79,9.81,9.78,9.79,305931.0
2024-08-02 12:25:00,9.79,9.8,9.77,9.79,257392.0,9.79,9.8,9.77,9.79,257392.0
2024-08-02 12:30:00,9.79,9.8,9.77,9.79,215482.0,9.79,9.8,9.77,9.79,215482.0
2024-08-02 12:35:00,9.79,9.8,9.77,9.79,291188.0,9.79,9.8,9.77,9.79,291188.0
2024-08-02 12:40:00,9.79,9.82,9.78,9.8,276192.0,9.79,9.82,9.78,9.8,276192.0
2024-08-02 12:45:00,9.8,9.81,9.77,9.77,335433.0,9.8,9.81,9.77,9.77,335433.0
2024-08-02 12:50:00,9.77,9.78,9.71,9.72,312833.0,9.77,9.78,9.71,9.72,312833.0
2024-08-02 12:55:00,9.71,9.74,9.69,9.72,766404.0,9.71,9.74,9.69,9.72,766404.0
2024-08-02 13:00:00,9.73,9.73,9.69,9.7,379434.0,9.73,9.73,9.69,9.7,379434.0
2024-08-02 13:05:00,9.7,9.7,9.69,9.7,205996.0,9.7,9.7,9.69,9.7,205996.0
2024-08-02 13:10:00,9.7,9.72,9.69,9.71,268664.0,9.7,9.72,9.69,9.71,268664.0
2024-08-02 13:15:00,9.71,9.72,9.66,9.66,567272.0,9.71,9.72,9.66,9.66,567272.0
2024-08-02 13:20:00,9.66,9.69,9.64,9.69,1076388.0,9.66,9.69,9.64,9.69,1076388.0
2024-08-02 13:25:00,9.69,9.71,9.66,9.67,314787.0,9.69,9.71,9.66,9.67,314787.0
2024-08-02 13:30:00,9.66,9.67,9.65,9.65,371864.0,9.66,9.67,9.65,9.65,371864.0
2024-08-02 13:35:00,9.65,9.66,9.64,9.66,436281.0,9.65,9.66,9.64,9.66,436281.0
2024-08-02 13:40:00,9.66,9.66,9.64,9.65,355944.0,9.66,9.66,9.64,9.65,355944.0
2024-08-02 13:45:00,9.65,9.67,9.65,9.66,334784.0,9.65,9.67,9.65,9.66,334784.0
2024-08-02 13:50:00,9.65,9.66,9.63,9.64,652157.0,9.65,9.66,9.63,9.64,652157.0
2024-08-02 13:55:00,9.64,9.66,9.64,9.66,359977.0,9.64,9.66,9.64,9.66,359977.0
2024-08-02 14:00:00,9.66,9.67,9.64,9.67,337380.0,9.66,9.67,9.64,9.67,337380.0
2024-08-02 14:05:00,9.66,9.68,9.66,9.68,213335.0,9.66,9.68,9.66,9.68,213335.0
2024-08-02 14:10:00,9.68,9.68,9.66,9.67,170457.0,9.68,9.68,9.66,9.67,170457.0
2024-08-02 14:15:00,9.67,9.71,9.66,9.7,535735.0,9.67,9.71,9.66,9.7,535735.0
2024-08-02 14:20:00,9.7,9.74,9.69,9.7,358796.0,9.7,9.74,9.69,9.7,358796.0
2024-08-02 14:25:00,9.7,9.71,9.69,9.71,184425.0,9.7,9.71,9.69,9.71,184425.0
2024-08-02 14:30:00,9.71,9.72,9.68,9.69,446450.0,9.71,9.72,9.68,9.69,446450.0
2024-08-02 14:35:00,9.69,9.69,9.66,9.66,145916.0,9.69,9.69,9.66,9.66,145916.0
2024-08-02 14:40:00,9.67,9.68,9.66,9.68,204718.0,9.67,9.68,9.66,9.68,204718.0
2024-08-02 14:45:00,9.68,9.68,9.65,9.66,375960.0,9.68,9.68,9.65,9.66,375960.0
2024-08-02 14:50:00,9.65,9.66,9.64,9.64,280931.0,9.65,9.66,9.64,9.64,280931.0
2024-08-02 14:55:00,9.64,9.66,9.64,9.64,392942.0,9.64,9.66,9.64,9.64,392942.0
2024-08-02 15:00:00,9.64,9.65,9.64,9.65,398256.0,9.64,9.65,9.64,9.65,398256.0
2024-08-02 15:05:00,9.64,9.67,9.63,9.64,727423.0,9.64,9.67,9.63,9.64,727423.0
2024-08-02 15:10:00,9.64,9.65,9.63,9.64,279607.0,9.64,9.65,9.63,9.64,279607.0
2024-08-02 15:15:00,9.64,9.65,9.64,9.64,200510.0,9.64,9.65,9.64,9.64,200510.0
2024-08-02 15:20:00,9.64,9.67,9.64,9.66,571427.0,9.64,9.67,9.64,9.66,571427.0
2024-08-02 15:25:00,9.66,9.69,9.65,9.69,478029.0,9.66,9.69,9.65,9.69,478029.0
2024-08-02 15:30:00,9.69,9.71,9.67,9.7,379689.0,9.69,9.71,9.67,9.7,379689.0
2024-08-02 15:35:00,9.7,9.71,9.69,9.69,583124.0,9.7,9.71,9.69,9.69,583124.0
2024-08-02 15:40:00,9.69,9.71,9.66,9.67,837763.0,9.69,9.71,9.66,9.67,837763.0
2024-08-02 15:45:00,9.67,9.67,9.65,9.66,666855.0,9.67,9.67,9.65,9.66,666855.0
2024-08-02 15:50:00,9.65,9.66,9.59,9.6,2044043.0,9.65,9.66,9.59,9.6,2044043.0
2024-08-02 15:55:00,9.6,9.65,9.6,9.63,3020155.0,9.6,9.65,9.6,9.63,3020155.0
2024-08-05 09:30:00,9.09,9.29,9.07,9.25,1796974.0,9.09,9.29,9.07,9.25,1796974.0
2024-08-05 09:35:00,9.26,9.33,9.21,9.33,892505.0,9.26,9.33,9.21,9.33,892505.0
2024-08-05 09:40:00,9.33,9.33,9.18,9.18,1137471.0,9.33,9.33,9.18,9.18,1137471.0
2024-08-05 09:45:00,9.19,9.25,9.17,9.24,1097039.0,9.19,9.25,9.17,9.24,1097039.0
2024-08-05 09:50:00,9.23,9.24,9.15,9.21,950190.0,9.23,9.24,9.15,9.21,950190.0
2024-08-05 09:55:00,9.21,9.28,9.18,9.28,557097.0,9.21,9.28,9.18,9.28,557097.0
2024-08-05 10:00:00,9.28,9.47,9.26,9.44,665624.0,9.28,9.47,9.26,9.44,665624.0
2024-08-05 10:05:00,9.43,9.47,9.36,9.41,593678.0,9.43,9.47,9.36,9.41,593678.0
2024-08-05 10:10:00,9.41,9.47,9.37,9.43,1190242.0,9.41,9.47,9.37,9.43,1190242.0
2024-08-05 10:15:00,9.41,9.41,9.36,9.38,507687.0,9.41,9.41,9.36,9.38,507687.0
2024-08-05 10:20:00,9.38,9.4,9.35,9.39,335129.0,9.38,9.4,9.35,9.39,335129.0
2024-08-05 10:25:00,9.39,9.45,9.35,9.36,419329.0,9.39,9.45,9.35,9.36,419329.0
2024-08-05 10:30:00,9.35,9.46,9.35,9.46,461995.0,9.35,9.46,9.35,9.46,461995.0
2024-08-05 10:35:00,9.46,9.48,9.39,9.41,428318.0,9.46,9.48,9.39,9.41,428318.0
2024-08-05 10:40:00,9.4,9.41,9.36,9.38,460662.0,9.4,9.41,9.36,9.38,460662.0
2024-08-05 10:45:00,9.38,9.4,9.35,9.38,422176.0,9.38,9.4,9.35,9.38,422176.0
2024-08-05 10:50:00,9.38,9.43,9.34,9.41,464176.0,9.38,9.43,9.34,9.41,464176.0
2024-08-05 10:55:00,9.41,9.42,9.31,9.32,511844.0,9.41,9.42,9.31,9.32,511844.0
2024-08-05 11:00:00,9.32,9.33,9.3,9.32,402145.0,9.32,9.33,9.3,9.32,402145.0
2024-08-05 11:05:00,9.32,9.39,9.3,9.38,608171.0,9.32,9.39,9.3,9.38,608171.0
2024-08-05 11:10:00,9.38,9.43,9.36,9.4,611661.0,9.38,9.43,9.36,9.4,611661.0
2024-08-05 11:15:00,9.4,9.4,9.33,9.36,515728.0,9.4,9.4,9.33,9.36,515728.0
2024-08-05 11:20:00,9.36,9.47,9.36,9.47,568868.0,9.36,9.47,9.36,9.47,568868.0
2024-08-05 11:25:00,9.46,9.48,9.44,9.46,370705.0,9.46,9.48,9.44,9.46,370705.0
2024-08-05 11:30:00,9.46,9.49,9.43,9.47,450160.0,9.46,9.49,9.43,9.47,450160.0
2024-08-05 11:35:00,9.46,9.52,9.46,9.5,401643.0,9.46,9.52,9.46,9.5,401643.0
2024-08-05 11:40:00,9.5,9.5,9.47,9.47,285615.0,9.5,9.5,9.47,9.47,285615.0
2024-08-05 11:45:00,9.48,9.51,9.47,9.51,381890.0,9.48,9.51,9.47,9.51,381890.0
2024-08-05 11:50:00,9.5,9.51,9.48,9.5,500358.0,9.5,9.51,9.48,9.5,500358.0
2024-08-05 11:55:00,9.5,9.52,9.48,9.52,521816.0,9.5,9.52,9.48,9.52,521816.0
2024-08-05 12:00:00,9.52,9.56,9.5,9.54,578079.0,9.52,9.56,9.5,9.54,578079.0
2024-08-05 12:05:00,9.53,9.55,9.51,9.54,246536.0,9.53,9.55,9.51,9.54,246536.0
2024-08-05 12:10:00,9.54,9.55,9.51,9.53,232073.0,9.54,9.55,9.51,9.53,232073.0
2024-08-05 12:15:00,9.53,9.56,9.52,9.54,415590.0,9.53,9.56,9.52,9.54,415590.0
2024-08-05 12:20:00,9.54,9.56,9.52,9.55,316578.0,9.54,9.56,9.52,9.55,316578.0
2024-08-05 12:25:00,9.55,9.56,9.54,9.54,277936.0,9.55,9.56,9.54,9.54,277936.0
2024-08-05 12:30:00,9.54,9.55,9.51,9.54,334003.0,9.54,9.55,9.51,9.54,334003.0
2024-08-05 12:35:00,9.54,9.55,9.52,9.54,213879.0,9.54,9.55,9.52,9.54,213879.0
2024-08-05 12:40:00,9.54,9.56,9.5,9.55,673012.0,9.54,9.56,9.5,9.55,673012.0
2024-08-05 12:45:00,9.55,9.56,9.5,9.53,462876.0,9.55,9.56,9.5,9.53,462876.0
2024-08-05 12:50:00,9.53,9.54,9.51,9.52,310120.0,9.53,9.54,9.51,9.52,310120.0
2024-08-05 12:55:00,9.52,9.55,9.5,9.53,485431.0,9.52,9.55,9.5,9.53,485431.0
2024-08-05 13:00:00,9.53,9.54,9.48,9.49,295489.0,9.53,9.54,9.48,9.49,295489.0
2024-08-05 13:05:00,9.49,9.54,9.48,9.53,252824.0,9.49,9.54,9.48,9.53,252824.0
2024-08-05 13:10:00,9.52,9.54,9.51,9.52,151760.0,9.52,9.54,9.51,9.52,151760.0
2024-08-05 13:15:00,9.52,9.55,9.51,9.54,142834.0,9.52,9.55,9.51,9.54,142834.0
2024-08-05 13:20:00,9.55,9.56,9.53,9.54,269224.0,9.55,9.56,9.53,9.54,269224.0
2024-08-05 13:25:00,9.54,9.57,9.53,9.55,354288.0,9.54,9.57,9.53,9.55,354288.0
2024-08-05 13:30:00,9.56,9.59,9.55,9.59,293739.0,9.56,9.59,9.55,9.59,293739.0
2024-08-05 13:35:00,9.58,9.59,9.56,9.57,312012.0,9.58,9.59,9.56,9.57,312012.0
2024-08-05 13:40:00,9.57,9.58,9.55,9.55,191311.0,9.57,9.58,9.55,9.55,191311.0
2024-08-05 13:45:00,9.55,9.58,9.54,9.58,283105.0,9.55,9.58,9.54,9.58,283105.0
2024-08-05 13:50:00,9.57,9.58,9.56,9.56,159056.0,9.57,9.58,9.56,9.56,159056.0
2024-08-05 13:55:00,9.57,9.57,9.53,9.54,243323.0,9.57,9.57,9.53,9.54,243323.0
2024-08-05 14:00:00,9.54,9.54,9.48,9.5,403927.0,9.54,9.54,9.48,9.5,403927.0
2024-08-05 14:05:00,9.5,9.51,9.49,9.51,128056.0,9.5,9.51,9.49,9.51,128056.0
2024-08-05 14:10:00,9.51,9.51,9.49,9.5,216917.0,9.51,9.51,9.49,9.5,216917.0
2024-08-05 14:15:00,9.5,9.51,9.48,9.5,397244.0,9.5,9.51,9.48,9.5,397244.0
2024-08-05 14:20:00,9.5,9.52,9.49,9.5,248664.0,9.5,9.52,9.49,9.5,248664.0
2024-08-05 14:25:00,9.49,9.52,9.49,9.5,174128.0,9.49,9.52,9.49,9.5,174128.0
2024-08-05 14:30:00,9.5,9.5,9.45,9.45,236890.0,9.5,9.5,9.45,9.45,236890.0
2024-08-05 14:35:00,9.46,9.46,9.42,9.44,445499.0,9.46,9.46,9.42,9.44,445499.0
2024-08-05 14:40:00,9.44,9.46,9.43,9.44,237416.0,9.44,9.46,9.43,9.44,237416.0
2024-08-05 14:45:00,9.44,9.44,9.4,9.41,500526.0,9.44,9.44,9.4,9.41,500526.0
2024-08-05 14:50:00,9.41,9.45,9.4,9.45,210461.0,9.41,9.45,9.4,9.45,210461.0
2024-08-05 14:55:00,9.45,9.45,9.36,9.37,307951.0,9.45,9.45,9.36,9.37,307951.0
2024-08-05 15:00:00,9.37,9.4,9.36,9.38,313354.0,9.37,9.4,9.36,9.38,313354.0
2024-08-05 15:05:00,9.38,9.39,9.35,9.37,452564.0,9.38,9.39,9.35,9.37,452564.0
2024-08-05 15:10:00,9.38,9.39,9.33,9.35,260840.0,9.38,9.39,9.33,9.35,260840.0
2024-08-05 15:15:00,9.35,9.36,9.31,9.33,399480.0,9.35,9.36,9.31,9.33,399480.0
2024-08-05 15:20:00,9.33,9.33,9.3,9.33,396756.0,9.33,9.33,9.3,9.33,396756.0
2024-08-05 15:25:00,9.33,9.33,9.31,9.32,297130.0,9.33,9.33,9.31,9.32,297130.0
2024-08-05 15:30:00,9.33,9.34,9.3,9.32,559625.0,9.33,9.34,9.3,9.32,559625.0
2024-08-05 15:35:00,9.32,9.34,9.31,9.34,549942.0,9.32,9.34,9.31,9.34,549942.0
2024-08-05 15:40:00,9.34,9.34,9.25,9.26,689508.0,9.34,9.34,9.25,9.26,689508.0
2024-08-05 15:45:00,9.26,9.27,9.22,9.22,745532.0,9.26,9.27,9.22,9.22,745532.0
2024-08-05 15:50:00,9.23,9.24,9.21,9.24,1396230.0,9.23,9.24,9.21,9.24,1396230.0
2024-08-05 15:55:00,9.24,9.29,9.23,9.29,2399733.0,9.24,9.29,9.23,9.29,2399733.0
2024-08-06 09:30:00,9.46,9.5,9.3,9.31,919946.0,9.46,9.5,9.3,9.31,919946.0
2024-08-06 09:35:00,9.31,9.34,9.25,9.26,537733.0,9.31,9.34,9.25,9.26,537733.0
2024-08-06 09:40:00,9.26,9.29,9.22,9.28,541120.0,9.26,9.29,9.22,9.28,541120.0
2024-08-06 09:45:00,9.28,9.36,9.26,9.35,558421.0,9.28,9.36,9.26,9.35,558421.0
2024-08-06 09:50:00,9.35,9.39,9.34,9.35,384203.0,9.35,9.39,9.34,9.35,384203.0
2024-08-06 09:55:00,9.36,9.39,9.33,9.35,431242.0,9.36,9.39,9.33,9.35,431242.0
2024-08-06 10:00:00,9.35,9.39,9.32,9.38,531660.0,9.35,9.39,9.32,9.38,531660.0
2024-08-06 10:05:00,9.37,9.42,9.37,9.4,408866.0,9.37,9.42,9.37,9.4,408866.0
2024-08-06 10:10:00,9.4,9.44,9.39,9.43,306891.0,9.4,9.44,9.39,9.43,306891.0
2024-08-06 10:15:00,9.44,9.45,9.4,9.44,399309.0,9.44,9.45,9.4,9.44,399309.0
2024-08-06 10:20:00,9.45,9.48,9.43,9.48,283381.0,9.45,9.48,9.43,9.48,283381.0
2024-08-06 10:25:00,9.48,9.49,9.4,9.41,428204.0,9.48,9.49,9.4,9.41,428204.0
2024-08-06 10:30:00,9.41,9.43,9.4,9.43,199967.0,9.41,9.43,9.4,9.43,199967.0
2024-08-06 10:35:00,9.43,9.44,9.41,9.42,222760.0,9.43,9.44,9.41,9.42,222760.0
2024-08-06 10:40:00,9.42,9.53,9.41,9.52,492596.0,9.42,9.53,9.41,9.52,492596.0
2024-08-06 10:45:00,9.52,9.52,9.47,9.5,548620.0,9.52,9.52,9.47,9.5,548620.0
2024-08-06 10:50:00,9.5,9.53,9.46,9.5,323186.0,9.5,9.53,9.46,9.5,323186.0
2024-08-06 10:55:00,9.51,9.51,9.44,9.46,256233.0,9.51,9.51,9.44,9.46,256233.0
2024-08-06 11:00:00,9.46,9.46,9.42,9.46,316903.0,9.46,9.46,9.42,9.46,316903.0
2024-08-06 11:05:00,9.46,9.47,9.43,9.44,238507.0,9.46,9.47,9.43,9.44,238507.0
2024-08-06 11:10:00,9.44,9.46,9.42,9.46,346130.0,9.44,9.46,9.42,9.46,346130.0
2024-08-06 11:15:00,9.46,9.48,9.42,9.45,440338.0,9.46,9.48,9.42,9.45,440338.0
2024-08-06 11:20:00,9.44,9.45,9.41,9.43,295917.0,9.44,9.45,9.41,9.43,295917.0
2024-08-06 11:25:00,9.43,9.43,9.35,9.35,260352.0,9.43,9.43,9.35,9.35,260352.0
2024-08-06 11:30:00,9.35,9.39,9.35,9.38,276095.0,9.35,9.39,9.35,9.38,276095.0
2024-08-06 11:35:00,9.39,9.4,9.36,9.37,484370.0,9.39,9.4,9.36,9.37,484370.0
2024-08-06 11:40:00,9.36,9.38,9.34,9.35,335597.0,9.36,9.38,9.34,9.35,335597.0
2024-08-06 11:45:00,9.35,9.42,9.35,9.42,533218.0,9.35,9.42,9.35,9.42,533218.0
2024-08-06 11:50:00,9.42,9.44,9.4,9.41,373653.0,9.42,9.44,9.4,9.41,373653.0
2024-08-06 11:55:00,9.41,9.44,9.41,9.42,185037.0,9.41,9.44,9.41,9.42,185037.0
2024-08-06 12:00:00,9.42,9.44,9.42,9.43,119615.0,9.42,9.44,9.42,9.43,119615.0
2024-08-06 12:05:00,9.43,9.44,9.41,9.42,297449.0,9.43,9.44,9.41,9.42,297449.0
2024-08-06 12:10:00,9.43,9.44,9.41,9.43,301957.0,9.43,9.44,9.41,9.43,301957.0
2024-08-06 12:15:00,9.43,9.45,9.42,9.43,126204.0,9.43,9.45,9.42,9.43,126204.0
2024-08-06 12:20:00,9.44,9.46,9.42,9.46,203170.0,9.44,9.46,9.42,9.46,203170.0
2024-08-06 12:25:00,9.45,9.46,9.41,9.43,165234.0,9.45,9.46,9.41,9.43,165234.0
2024-08-06 12:30:00,9.43,9.44,9.42,9.43,154541.0,9.43,9.44,9.42,9.43,154541.0
2024-08-06 12:35:00,9.44,9.44,9.41,9.42,188221.0,9.44,9.44,9.41,9.42,188221.0
2024-08-06 12:40:00,9.42,9.43,9.39,9.39,298900.0,9.42,9.43,9.39,9.39,298900.0
2024-08-06 12:45:00,9.39,9.43,9.39,9.43,159563.0,9.39,9.43,9.39,9.43,159563.0
2024-08-06 12:50:00,9.43,9.45,9.42,9.45,94119.0,9.43,9.45,9.42,9.45,94119.0
2024-08-06 12:55:00,9.45,9.45,9.43,9.44,131007.0,9.45,9.45,9.43,9.44,131007.0
2024-08-06 13:00:00,9.45,9.45,9.43,9.44,83908.0,9.45,9.45,9.43,9.44,83908.0
2024-08-06 13:05:00,9.44,9.44,9.43,9.43,62979.0,9.44,9.44,9.43,9.43,62979.0
2024-08-06 13:10:00,9.44,9.44,9.42,9.43,87771.0,9.44,9.44,9.42,9.43,87771.0
2024-08-06 13:15:00,9.43,9.43,9.4,9.41,64056.0,9.43,9.43,9.4,9.41,64056.0
2024-08-06 13:20:00,9.41,9.44,9.4,9.42,161922.0,9.41,9.44,9.4,9.42,161922.0
2024-08-06 13:25:00,9.42,9.44,9.41,9.43,191003.0,9.42,9.44,9.41,9.43,191003.0
2024-08-06 13:30:00,9.43,9.43,9.39,9.39,162566.0,9.43,9.43,9.39,9.39,162566.0
2024-08-06 13:35:00,9.39,9.42,9.39,9.42,185800.0,9.39,9.42,9.39,9.42,185800.0
2024-08-06 13:40:00,9.42,9.42,9.38,9.38,250719.0,9.42,9.42,9.38,9.38,250719.0
2024-08-06 13:45:00,9.38,9.39,9.37,9.38,89330.0,9.38,9.39,9.37,9.38,89330.0
2024-08-06 13:50:00,9.38,9.41,9.38,9.41,122817.0,9.38,9.41,9.38,9.41,122817.0
2024-08-06 13:55:00,9.41,9.41,9.39,9.39,240154.0,9.41,9.41,9.39,9.39,240154.0
2024-08-06 14:00:00,9.4,9.4,9.38,9.38,127571.0,9.4,9.4,9.38,9.38,127571.0
2024-08-06 14:05:00,9.38,9.39,9.36,9.38,295632.0,9.38,9.39,9.36,9.38,295632.0
2024-08-06 14:10:00,9.38,9.4,9.37,9.39,138519.0,9.38,9.4,9.37,9.39,138519.0
2024-08-06 14:15:00,9.39,9.42,9.39,9.42,207786.0,9.39,9.42,9.39,9.42,207786.0
2024-08-06 14:20:00,9.42,9.46,9.41,9.46,242579.0,9.42,9.46,9.41,9.46,242579.0
2024-08-06 14:25:00,9.46,9.46,9.43,9.46,322298.0,9.46,9.46,9.43,9.46,322298.0
2024-08-06 14:30:00,9.46,9.47,9.44,9.47,237857.0,9.46,9.47,9.44,9.47,237857.0
2024-08-06 14:35:00,9.46,9.51,9.46,9.51,430108.0,9.46,9.51,9.46,9.51,430108.0
2024-08-06 14:40:00,9.51,9.51,9.44,9.46,394742.0,9.51,9.51,9.44,9.46,394742.0
2024-08-06 14:45:00,9.46,9.46,9.45,9.46,109854.0,9.46,9.46,9.45,9.46,109854.0
2024-08-06 14:50:00,9.46,9.47,9.45,9.46,169926.0,9.46,9.47,9.45,9.46,169926.0
2024-08-06 14:55:00,9.45,9.46,9.41,9.42,365020.0,9.45,9.46,9.41,9.42,365020.0
2024-08-06 15:00:00,9.42,9.42,9.38,9.38,183724.0,9.42,9.42,9.38,9.38,183724.0
2024-08-06 15:05:00,9.38,9.39,9.36,9.38,352088.0,9.38,9.39,9.36,9.38,352088.0
2024-08-06 15:10:00,9.38,9.39,9.37,9.38,449984.0,9.38,9.39,9.37,9.38,449984.0
2024-08-06 15:15:00,9.38,9.39,9.31,9.33,411754.0,9.38,9.39,9.31,9.33,411754.0
2024-08-06 15:20:00,9.33,9.39,9.32,9.38,459222.0,9.33,9.39,9.32,9.38,459222.0
2024-08-06 15:25:00,9.38,9.39,9.36,9.36,245390.0,9.38,9.39,9.36,9.36,245390.0
2024-08-06 15:30:00,9.37,9.38,9.34,9.38,459249.0,9.37,9.38,9.34,9.38,459249.0
2024-08-06 15:35:00,9.37,9.38,9.35,9.36,273384.0,9.37,9.38,9.35,9.36,273384.0
2024-08-06 15:40:00,9.36,9.36,9.31,9.31,335276.0,9.36,9.36,9.31,9.31,335276.0
2024-08-06 15:45:00,9.32,9.32,9.29,9.32,439736.0,9.32,9.32,9.29,9.32,439736.0
2024-08-06 15:50:00,9.31,9.35,9.3,9.34,1043739.0,9.31,9.35,9.3,9.34,1043739.0
2024-08-06 15:55:00,9.34,9.34,9.29,9.3,1375618.0,9.34,9.34,9.29,9.3,1375618.0
2024-08-07 09:30:00,9.4,9.47,9.39,9.43,502387.0,9.4,9.47,9.39,9.43,502387.0
2024-08-07 09:35:00,9.43,9.49,9.41,9.49,445412.0,9.43,9.49,9.41,9.49,445412.0
2024-08-07 09:40:00,9.48,9.51,9.43,9.49,377676.0,9.48,9.51,9.43,9.49,377676.0
2024-08-07 09:45:00,9.49,9.52,9.45,9.45,289538.0,9.49,9.52,9.45,9.45,289538.0
2024-08-07 09:50:00,9.46,9.49,9.44,9.48,256497.0,9.46,9.49,9.44,9.48,256497.0
2024-08-07 09:55:00,9.49,9.51,9.48,9.49,267855.0,9.49,9.51,9.48,9.49,267855.0
2024-08-07 10:00:00,9.49,9.5,9.44,9.49,267323.0,9.49,9.5,9.44,9.49,267323.0
2024-08-07 10:05:00,9.49,9.49,9.45,9.46,185804.0,9.49,9.49,9.45,9.46,185804.0
2024-08-07 10:10:00,9.46,9.47,9.43,9.43,359139.0,9.46,9.47,9.43,9.43,359139.0
2024-08-07 10:15:00,9.43,9.44,9.39,9.39,313601.0,9.43,9.44,9.39,9.39,313601.0
2024-08-07 10:20:00,9.39,9.46,9.39,9.44,220249.0,9.39,9.46,9.39,9.44,220249.0
2024-08-07 10:25:00,9.45,9.45,9.38,9.38,467474.0,9.45,9.45,9.38,9.38,467474.0
2024-08-07 10:30:00,9.38,9.4,9.37,9.38,205592.0,9.38,9.4,9.37,9.38,205592.0
2024-08-07 10:35:00,9.38,9.38,9.35,9.36,222484.0,9.38,9.38,9.35,9.36,222484.0
2024-08-07 10:40:00,9.36,9.38,9.35,9.38,204619.0,9.36,9.38,9.35,9.38,204619.0
2024-08-07 10:45:00,9.37,9.41,9.37,9.41,304748.0,9.37,9.41,9.37,9.41,304748.0
2024-08-07 10:50:00,9.41,9.41,9.38,9.38,148866.0,9.41,9.41,9.38,9.38,148866.0
2024-08-07 10:55:00,9.39,9.4,9.38,9.38,193042.0,9.39,9.4,9.38,9.38,193042.0
2024-08-07 11:00:00,9.38,9.42,9.38,9.41,286396.0,9.38,9.42,9.38,9.41,286396.0
2024-08-07 11:05:00,9.41,9.42,9.38,9.39,398321.0,9.41,9.42,9.38,9.39,398321.0
2024-08-07 11:10:00,9.4,9.41,9.39,9.41,249254.0,9.4,9.41,9.39,9.41,249254.0
2024-08-07 11:15:00,9.41,9.43,9.39,9.41,587607.0,9.41,9.43,9.39,9.41,587607.0
2024-08-07 11:20:00,9.4,9.44,9.4,9.44,463815.0,9.4,9.44,9.4,9.44,463815.0
2024-08-07 11:25:00,9.43,9.44,9.41,9.44,364816.0,9.43,9.44,9.41,9.44,364816.0
2024-08-07 11:30:00,9.44,9.46,9.43,9.45,580245.0,9.44,9.46,9.43,9.45,580245.0
2024-08-07 11:35:00,9.45,9.51,9.43,9.43,1007356.0,9.45,9.51,9.43,9.43,1007356.0
2024-08-07 11:40:00,9.44,9.48,9.42,9.45,732132.0,9.44,9.48,9.42,9.45,732132.0
2024-08-07 11:45:00,9.44,9.45,9.4,9.42,601827.0,9.44,9.45,9.4,9.42,601827.0
2024-08-07 11:50:00,9.42,9.45,9.41,9.43,562976.0,9.42,9.45,9.41,9.43,562976.0
2024-08-07 11:55:00,9.43,9.43,9.38,9.38,330163.0,9.43,9.43,9.38,9.38,330163.0
2024-08-07 12:00:00,9.38,9.39,9.36,9.37,321022.0,9.38,9.39,9.36,9.37,321022.0
2024-08-07 12:05:00,9.36,9.37,9.35,9.37,225962.0,9.36,9.37,9.35,9.37,225962.0
2024-08-07 12:10:00,9.37,9.39,9.35,9.38,264744.0,9.37,9.39,9.35,9.38,264744.0
2024-08-07 12:15:00,9.38,9.41,9.37,9.41,171654.0,9.38,9.41,9.37,9.41,171654.0
2024-08-07 12:20:00,9.4,9.42,9.39,9.42,182969.0,9.4,9.42,9.39,9.42,182969.0
2024-08-07 12:25:00,9.41,9.42,9.4,9.42,111559.0,9.41,9.42,9.4,9.42,111559.0
2024-08-07 12:30:00,9.42,9.42,9.38,9.38,187965.0,9.42,9.42,9.38,9.38,187965.0
2024-08-07 12:35:00,9.39,9.4,9.38,9.39,163234.0,9.39,9.4,9.38,9.39,163234.0
2024-08-07 12:40:00,9.39,9.41,9.37,9.38,233659.0,9.39,9.41,9.37,9.38,233659.0
2024-08-07 12:45:00,9.38,9.38,9.36,9.36,127374.0,9.38,9.38,9.36,9.36,127374.0
2024-08-07 12:50:00,9.37,9.37,9.34,9.37,374912.0,9.37,9.37,9.34,9.37,374912.0
2024-08-07 12:55:00,9.37,9.4,9.36,9.38,206593.0,9.37,9.4,9.36,9.38,206593.0
2024-08-07 13:00:00,9.38,9.39,9.35,9.36,184714.0,9.38,9.39,9.35,9.36,184714.0
2024-08-07 13:05:00,9.36,9.36,9.33,9.33,211088.0,9.36,9.36,9.33,9.33,211088.0
2024-08-07 13:10:00,9.33,9.37,9.33,9.36,320873.0,9.33,9.37,9.33,9.36,320873.0
2024-08-07 13:15:00,9.35,9.37,9.34,9.35,206645.0,9.35,9.37,9.34,9.35,206645.0
2024-08-07 13:20:00,9.35,9.39,9.35,9.38,162629.0,9.35,9.39,9.35,9.38,162629.0
2024-08-07 13:25:00,9.38,9.41,9.37,9.37,258815.0,9.38,9.41,9.37,9.37,258815.0
2024-08-07 13:30:00,9.38,9.4,9.37,9.39,270458.0,9.38,9.4,9.37,9.39,270458.0
2024-08-07 13:35:00,9.39,9.41,9.37,9.38,274768.0,9.39,9.41,9.37,9.38,274768.0
2024-08-07 13:40:00,9.38,9.38,9.36,9.37,197857.0,9.38,9.38,9.36,9.37,197857.0
2024-08-07 13:45:00,9.36,9.37,9.32,9.33,348021.0,9.36,9.37,9.32,9.33,348021.0
2024-08-07 13:50:00,9.33,9.33,9.3,9.31,227791.0,9.33,9.33,9.3,9.31,227791.0
2024-08-07 13:55:00,9.31,9.31,9.29,9.3,206539.0,9.31,9.31,9.29,9.3,206539.0
2024-08-07 14:00:00,9.3,9.33,9.3,9.33,182009.0,9.3,9.33,9.3,9.33,182009.0
2024-08-07 14:05:00,9.33,9.33,9.29,9.31,153912.0,9.33,9.33,9.29,9.31,153912.0
2024-08-07 14:10:00,9.3,9.32,9.3,9.3,178903.0,9.3,9.32,9.3,9.3,178903.0
2024-08-07 14:15:00,9.3,9.31,9.28,9.29,430868.0,9.3,9.31,9.28,9.29,430868.0
2024-08-07 14:20:00,9.29,9.31,9.28,9.28,187534.0,9.29,9.31,9.28,9.28,187534.0
2024-08-07 14:25:00,9.28,9.31,9.28,9.31,183413.0,9.28,9.31,9.28,9.31,183413.0
2024-08-07 14:30:00,9.3,9.31,9.28,9.29,283110.0,9.3,9.31,9.28,9.29,283110.0
2024-08-07 14:35:00,9.29,9.31,9.29,9.31,166759.0,9.29,9.31,9.29,9.31,166759.0
2024-08-07 14:40:00,9.3,9.33,9.3,9.32,206139.0,9.3,9.33,9.3,9.32,206139.0
2024-08-07 14:45:00,9.31,9.32,9.3,9.31,194765.0,9.31,9.32,9.3,9.31,194765.0
2024-08-07 14:50:00,9.32,9.32,9.3,9.3,126596.0,9.32,9.32,9.3,9.3,126596.0
2024-08-07 14:55:00,9.3,9.33,9.3,9.33,145998.0,9.3,9.33,9.3,9.33,145998.0
2024-08-07 15:00:00,9.33,9.36,9.31,9.35,236647.0,9.33,9.36,9.31,9.35,236647.0
2024-08-07 15:05:00,9.34,9.36,9.34,9.36,215763.0,9.34,9.36,9.34,9.36,215763.0
2024-08-07 15:10:00,9.36,9.36,9.35,9.36,124481.0,9.36,9.36,9.35,9.36,124481.0
2024-08-07 15:15:00,9.36,9.37,9.35,9.37,154215.0,9.36,9.37,9.35,9.37,154215.0
2024-08-07 15:20:00,9.36,9.37,9.35,9.36,122903.0,9.36,9.37,9.35,9.36,122903.0
2024-08-07 15:25:00,9.36,9.36,9.33,9.34,171139.0,9.36,9.36,9.33,9.34,171139.0
2024-08-07 15:30:00,9.33,9.34,9.3,9.32,266842.0,9.33,9.34,9.3,9.32,266842.0
2024-08-07 15:35:00,9.31,9.33,9.31,9.32,184003.0,9.31,9.33,9.31,9.32,184003.0
2024-08-07 15:40:00,9.33,9.33,9.32,9.33,217209.0,9.33,9.33,9.32,9.33,217209.0
2024-08-07 15:45:00,9.32,9.33,9.28,9.28,367106.0,9.32,9.33,9.28,9.28,367106.0
2024-08-07 15:50:00,9.28,9.28,9.21,9.22,1239975.0,9.28,9.28,9.21,9.22,1239975.0
2024-08-07 15:55:00,9.23,9.28,9.22,9.27,1504220.0,9.23,9.28,9.22,9.27,1504220.0
2024-08-08 09:30:00,9.35,9.43,9.35,9.43,406808.0,9.35,9.43,9.35,9.43,406808.0
2024-08-08 09:35:00,9.43,9.5,9.42,9.47,616526.0,9.43,9.5,9.42,9.47,616526.0
2024-08-08 09:40:00,9.47,9.54,9.47,9.48,479995.0,9.47,9.54,9.47,9.48,479995.0
2024-08-08 09:45:00,9.49,9.58,9.48,9.55,381489.0,9.49,9.58,9.48,9.55,381489.0
2024-08-08 09:50:00,9.55,9.66,9.55,9.64,791716.0,9.55,9.66,9.55,9.64,791716.0
2024-08-08 09:55:00,9.64,9.69,9.61,9.68,498222.0,9.64,9.69,9.61,9.68,498222.0
2024-08-08 10:00:00,9.69,9.72,9.64,9.64,488924.0,9.69,9.72,9.64,9.64,488924.0
2024-08-08 10:05:00,9.64,9.65,9.6,9.64,546212.0,9.64,9.65,9.6,9.64,546212.0
2024-08-08 10:10:00,9.63,9.65,9.61,9.62,428101.0,9.63,9.65,9.61,9.62,428101.0
2024-08-08 10:15:00,9.62,9.65,9.61,9.64,381300.0,9.62,9.65,9.61,9.64,381300.0
2024-08-08 10:20:00,9.64,9.65,9.61,9.64,408349.0,9.64,9.65,9.61,9.64,408349.0
2024-08-08 10:25:00,9.64,9.69,9.63,9.69,794913.0,9.64,9.69,9.63,9.69,794913.0
2024-08-08 10:30:00,9.68,9.68,9.6,9.62,599218.0,9.68,9.68,9.6,9.62,599218.0
2024-08-08 10:35:00,9.62,9.62,9.59,9.6,356696.0,9.62,9.62,9.59,9.6,356696.0
2024-08-08 10:40:00,9.6,9.61,9.58,9.6,549632.0,9.6,9.61,9.58,9.6,549632.0
2024-08-08 10:45:00,9.6,9.63,9.58,9.61,406092.0,9.6,9.63,9.58,9.61,406092.0
2024-08-08 10:50:00,9.61,9.61,9.57,9.58,317540.0,9.61,9.61,9.57,9.58,317540.0
2024-08-08 10:55:00,9.58,9.62,9.57,9.61,352767.0,9.58,9.62,9.57,9.61,352767.0
2024-08-08 11:00:00,9.61,9.62,9.58,9.6,341997.0,9.61,9.62,9.58,9.6,341997.0
2024-08-08 11:05:00,9.6,9.62,9.58,9.62,381344.0,9.6,9.62,9.58,9.62,381344.0
2024-08-08 11:10:00,9.62,9.62,9.58,9.6,340459.0,9.62,9.62,9.58,9.6,340459.0
2024-08-08 11:15:00,9.59,9.62,9.59,9.62,304514.0,9.59,9.62,9.59,9.62,304514.0
2024-08-08 11:20:00,9.62,9.65,9.61,9.65,275230.0,9.62,9.65,9.61,9.65,275230.0
2024-08-08 11:25:00,9.65,9.66,9.58,9.59,450193.0,9.65,9.66,9.58,9.59,450193.0
2024-08-08 11:30:00,9.59,9.62,9.56,9.61,713659.0,9.59,9.62,9.56,9.61,713659.0
2024-08-08 11:35:00,9.62,9.64,9.6,9.63,353411.0,9.62,9.64,9.6,9.63,353411.0
2024-08-08 11:40:00,9.63,9.64,9.57,9.58,331422.0,9.63,9.64,9.57,9.58,331422.0
2024-08-08 11:45:00,9.58,9.6,9.55,9.59,316910.0,9.58,9.6,9.55,9.59,316910.0
2024-08-08 11:50:00,9.59,9.61,9.58,9.59,389700.0,9.59,9.61,9.58,9.59,389700.0
2024-08-08 11:55:00,9.58,9.59,9.57,9.58,248137.0,9.58,9.59,9.57,9.58,248137.0
2024-08-08 12:00:00,9.58,9.62,9.57,9.61,317603.0,9.58,9.62,9.57,9.61,317603.0
2024-08-08 12:05:00,9.61,9.62,9.6,9.61,380806.0,9.61,9.62,9.6,9.61,380806.0
2024-08-08 12:10:00,9.61,9.62,9.59,9.62,331616.0,9.61,9.62,9.59,9.62,331616.0
2024-08-08 12:15:00,9.62,9.64,9.59,9.63,447807.0,9.62,9.64,9.59,9.63,447807.0
2024-08-08 12:20:00,9.63,9.65,9.63,9.64,239973.0,9.63,9.65,9.63,9.64,239973.0
2024-08-08 12:25:00,9.64,9.65,9.63,9.63,138018.0,9.64,9.65,9.63,9.63,138018.0
2024-08-08 12:30:00,9.63,9.64,9.61,9.63,110476.0,9.63,9.64,9.61,9.63,110476.0
2024-08-08 12:35:00,9.63,9.64,9.61,9.64,136308.0,9.63,9.64,9.61,9.64,136308.0
2024-08-08 12:40:00,9.64,9.68,9.62,9.67,272456.0,9.64,9.68,9.62,9.67,272456.0
2024-08-08 12:45:00,9.68,9.69,9.66,9.67,311890.0,9.68,9.69,9.66,9.67,311890.0
2024-08-08 12:50:00,9.67,9.68,9.64,9.66,214982.0,9.67,9.68,9.64,9.66,214982.0
2024-08-08 12:55:00,9.66,9.67,9.65,9.66,198450.0,9.66,9.67,9.65,9.66,198450.0
2024-08-08 13:00:00,9.66,9.66,9.64,9.64,171317.0,9.66,9.66,9.64,9.64,171317.0
2024-08-08 13:05:00,9.64,9.67,9.63,9.67,159103.0,9.64,9.67,9.63,9.67,159103.0
2024-08-08 13:10:00,9.67,9.7,9.66,9.7,202700.0,9.67,9.7,9.66,9.7,202700.0
2024-08-08 13:15:00,9.7,9.71,9.69,9.7,334640.0,9.7,9.71,9.69,9.7,334640.0
2024-08-08 13:20:00,9.7,9.71,9.67,9.69,347305.0,9.7,9.71,9.67,9.69,347305.0
2024-08-08 13:25:00,9.69,9.71,9.68,9.71,229129.0,9.69,9.71,9.68,9.71,229129.0
2024-08-08 13:30:00,9.71,9.74,9.7,9.74,543066.0,9.71,9.74,9.7,9.74,543066.0
2024-08-08 13:35:00,9.74,9.75,9.7,9.71,569417.0,9.74,9.75,9.7,9.71,569417.0
2024-08-08 13:40:00,9.71,9.73,9.7,9.71,437740.0,9.71,9.73,9.7,9.71,437740.0
2024-08-08 13:45:00,9.71,9.72,9.7,9.71,247813.0,9.71,9.72,9.7,9.71,247813.0
2024-08-08 13:50:00,9.7,9.72,9.7,9.71,234906.0,9.7,9.72,9.7,9.71,234906.0
2024-08-08 13:55:00,9.71,9.71,9.7,9.71,255348.0,9.71,9.71,9.7,9.71,255348.0
2024-08-08 14:00:00,9.71,9.71,9.69,9.71,361057.0,9.71,9.71,9.69,9.71,361057.0
2024-08-08 14:05:00,9.71,9.71,9.69,9.7,155637.0,9.71,9.71,9.69,9.7,155637.0
2024-08-08 14:10:00,9.7,9.7,9.69,9.7,152146.0,9.7,9.7,9.69,9.7,152146.0
2024-08-08 14:15:00,9.7,9.74,9.69,9.73,405558.0,9.7,9.74,9.69,9.73,405558.0
2024-08-08 14:20:00,9.72,9.73,9.71,9.71,107183.0,9.72,9.73,9.71,9.71,107183.0
2024-08-08 14:25:00,9.71,9.73,9.7,9.71,506664.0,9.71,9.73,9.7,9.71,506664.0
2024-08-08 14:30:00,9.71,9.73,9.71,9.72,587763.0,9.71,9.73,9.71,9.72,587763.0
2024-08-08 14:35:00,9.72,9.73,9.7,9.71,236857.0,9.72,9.73,9.7,9.71,236857.0
2024-08-08 14:40:00,9.7,9.71,9.68,9.69,385358.0,9.7,9.71,9.68,9.69,385358.0
2024-08-08 14:45:00,9.69,9.74,9.68,9.72,394108.0,9.69,9.74,9.68,9.72,394108.0
2024-08-08 14:50:00,9.73,9.75,9.72,9.74,280477.0,9.73,9.75,9.72,9.74,280477.0
2024-08-08 14:55:00,9.74,9.75,9.72,9.72,340382.0,9.74,9.75,9.72,9.72,340382.0
2024-08-08 15:00:00,9.72,9.74,9.71,9.74,317812.0,9.72,9.74,9.71,9.74,317812.0
2024-08-08 15:05:00,9.74,9.75,9.73,9.75,260345.0,9.74,9.75,9.73,9.75,260345.0
2024-08-08 15:10:00,9.75,9.76,9.74,9.75,339368.0,9.75,9.76,9.74,9.75,339368.0
2024-08-08 15:15:00,9.74,9.77,9.74,9.77,258426.0,9.74,9.77,9.74,9.77,258426.0
2024-08-08 15:20:00,9.77,9.8,9.76,9.79,359899.0,9.77,9.8,9.76,9.79,359899.0
2024-08-08 15:25:00,9.8,9.8,9.78,9.79,263051.0,9.8,9.8,9.78,9.79,263051.0
2024-08-08 15:30:00,9.79,9.81,9.79,9.81,597475.0,9.79,9.81,9.79,9.81,597475.0
2024-08-08 15:35:00,9.8,9.82,9.8,9.82,243614.0,9.8,9.82,9.8,9.82,243614.0
2024-08-08 15:40:00,9.82,9.84,9.8,9.84,504109.0,9.82,9.84,9.8,9.84,504109.0
2024-08-08 15:45:00,9.84,9.88,9.83,9.88,702471.0,9.84,9.88,9.83,9.88,702471.0
2024-08-08 15:50:00,9.87,9.89,9.86,9.87,1199473.0,9.87,9.89,9.86,9.87,1199473.0
2024-08-08 15:55:00,9.87,9.91,9.86,9.9,2087091.0,9.87,9.91,9.86,9.9,2087091.0
2024-08-09 09:30:00,9.89,9.96,9.85,9.87,592748.0,9.89,9.96,9.85,9.87,592748.0
2024-08-09 09:35:00,9.87,9.87,9.79,9.84,426619.0,9.87,9.87,9.79,9.84,426619.0
2024-08-09 09:40:00,9.83,9.84,9.78,9.82,309022.0,9.83,9.84,9.78,9.82,309022.0
2024-08-09 09:45:00,9.82,9.88,9.8,9.8,285395.0,9.82,9.88,9.8,9.8,285395.0
2024-08-09 09:50:00,9.81,9.84,9.78,9.84,334285.0,9.81,9.84,9.78,9.84,334285.0
2024-08-09 09:55:00,9.84,9.86,9.81,9.85,407423.0,9.84,9.86,9.81,9.85,407423.0
2024-08-09 10:00:00,9.84,9.89,9.82,9.88,308074.0,9.84,9.89,9.82,9.88,308074.0
2024-08-09 10:05:00,9.88,9.89,9.78,9.79,417005.0,9.88,9.89,9.78,9.79,417005.0
2024-08-09 10:10:00,9.79,9.82,9.77,9.8,417630.0,9.79,9.82,9.77,9.8,417630.0
2024-08-09 10:15:00,9.8,9.8,9.77,9.78,388016.0,9.8,9.8,9.77,9.78,388016.0
2024-08-09 10:20:00,9.78,9.82,9.78,9.8,404240.0,9.78,9.82,9.78,9.8,404240.0
2024-08-09 10:25:00,9.79,9.81,9.78,9.8,477457.0,9.79,9.81,9.78,9.8,477457.0
2024-08-09 10:30:00,9.8,9.82,9.78,9.8,399593.0,9.8,9.82,9.78,9.8,399593.0
2024-08-09 10:35:00,9.8,9.82,9.79,9.8,301906.0,9.8,9.82,9.79,9.8,301906.0
2024-08-09 10:40:00,9.8,9.82,9.78,9.79,308265.0,9.8,9.82,9.78,9.79,308265.0
2024-08-09 10:45:00,9.79,9.82,9.79,9.8,400016.0,9.79,9.82,9.79,9.8,400016.0
2024-08-09 10:50:00,9.79,9.82,9.78,9.79,236876.0,9.79,9.82,9.78,9.79,236876.0
2024-08-09 10:55:00,9.79,9.8,9.73,9.76,540902.0,9.79,9.8,9.73,9.76,540902.0
2024-08-09 11:00:00,9.76,9.78,9.75,9.77,361137.0,9.76,9.78,9.75,9.77,361137.0
2024-08-09 11:05:00,9.77,9.78,9.76,9.77,425920.0,9.77,9.78,9.76,9.77,425920.0
2024-08-09 11:10:00,9.78,9.78,9.76,9.78,172165.0,9.78,9.78,9.76,9.78,172165.0
2024-08-09 11:15:00,9.77,9.8,9.77,9.8,352822.0,9.77,9.8,9.77,9.8,352822.0
2024-08-09 11:20:00,9.79,9.8,9.77,9.78,145183.0,9.79,9.8,9.77,9.78,145183.0
2024-08-09 11:25:00,9.77,9.78,9.74,9.76,400781.0,9.77,9.78,9.74,9.76,400781.0
2024-08-09 11:30:00,9.75,9.77,9.72,9.76,337536.0,9.75,9.77,9.72,9.76,337536.0
2024-08-09 11:35:00,9.76,9.77,9.73,9.77,308947.0,9.76,9.77,9.73,9.77,308947.0
2024-08-09 11:40:00,9.77,9.8,9.76,9.79,308177.0,9.77,9.8,9.76,9.79,308177.0
2024-08-09 11:45:00,9.79,9.83,9.77,9.79,459124.0,9.79,9.83,9.77,9.79,459124.0
2024-08-09 11:50:00,9.79,9.8,9.78,9.79,198286.0,9.79,9.8,9.78,9.79,198286.0
2024-08-09 11:55:00,9.79,9.8,9.77,9.77,219868.0,9.79,9.8,9.77,9.77,219868.0
2024-08-09 12:00:00,9.78,9.79,9.76,9.79,149356.0,9.78,9.79,9.76,9.79,149356.0
2024-08-09 12:05:00,9.79,9.8,9.77,9.79,179951.0,9.79,9.8,9.77,9.79,179951.0
2024-08-09 12:10:00,9.79,9.79,9.77,9.79,83953.0,9.79,9.79,9.77,9.79,83953.0
2024-08-09 12:15:00,9.79,9.81,9.78,9.8,160858.0,9.79,9.81,9.78,9.8,160858.0
2024-08-09 12:20:00,9.8,9.81,9.79,9.8,173967.0,9.8,9.81,9.79,9.8,173967.0
2024-08-09 12:25:00,9.79,9.82,9.79,9.82,127009.0,9.79,9.82,9.79,9.82,127009.0
2024-08-09 12:30:00,9.82,9.84,9.81,9.84,212126.0,9.82,9.84,9.81,9.84,212126.0
2024-08-09 12:35:00,9.84,9.86,9.83,9.85,125876.0,9.84,9.86,9.83,9.85,125876.0
2024-08-09 12:40:00,9.85,9.85,9.83,9.84,119697.0,9.85,9.85,9.83,9.84,119697.0
2024-08-09 12:45:00,9.84,9.84,9.82,9.84,114021.0,9.84,9.84,9.82,9.84,114021.0
2024-08-09 12:50:00,9.84,9.85,9.83,9.84,122090.0,9.84,9.85,9.83,9.84,122090.0
2024-08-09 12:55:00,9.84,9.86,9.83,9.86,95621.0,9.84,9.86,9.83,9.86,95621.0
2024-08-09 13:00:00,9.86,9.87,9.85,9.87,118609.0,9.86,9.87,9.85,9.87,118609.0
2024-08-09 13:05:00,9.87,9.87,9.86,9.87,78880.0,9.87,9.87,9.86,9.87,78880.0
2024-08-09 13:10:00,9.86,9.88,9.86,9.88,270448.0,9.86,9.88,9.86,9.88,270448.0
2024-08-09 13:15:00,9.88,9.89,9.86,9.87,194602.0,9.88,9.89,9.86,9.87,194602.0
2024-08-09 13:20:00,9.87,9.87,9.86,9.87,92652.0,9.87,9.87,9.86,9.87,92652.0
2024-08-09 13:25:00,9.87,9.9,9.86,9.9,207614.0,9.87,9.9,9.86,9.9,207614.0
2024-08-09 13:30:00,9.9,9.91,9.89,9.9,204532.0,9.9,9.91,9.89,9.9,204532.0
2024-08-09 13:35:00,9.9,9.9,9.89,9.9,121611.0,9.9,9.9,9.89,9.9,121611.0
2024-08-09 13:40:00,9.9,9.9,9.87,9.88,122145.0,9.9,9.9,9.87,9.88,122145.0
2024-08-09 13:45:00,9.88,9.89,9.88,9.88,105192.0,9.88,9.89,9.88,9.88,105192.0
2024-08-09 13:50:00,9.89,9.89,9.85,9.86,290782.0,9.89,9.89,9.85,9.86,290782.0
2024-08-09 13:55:00,9.86,9.87,9.84,9.85,211722.0,9.86,9.87,9.84,9.85,211722.0
2024-08-09 14:00:00,9.85,9.87,9.84,9.86,152673.0,9.85,9.87,9.84,9.86,152673.0
2024-08-09 14:05:00,9.86,9.87,9.84,9.87,179787.0,9.86,9.87,9.84,9.87,179787.0
2024-08-09 14:10:00,9.87,9.87,9.82,9.83,213984.0,9.87,9.87,9.82,9.83,213984.0
2024-08-09 14:15:00,9.83,9.83,9.81,9.83,89990.0,9.83,9.83,9.81,9.83,89990.0
2024-08-09 14:20:00,9.83,9.84,9.82,9.83,104920.0,9.83,9.84,9.82,9.83,104920.0
2024-08-09 14:25:00,9.84,9.84,9.81,9.82,140833.0,9.84,9.84,9.81,9.82,140833.0
2024-08-09 14:30:00,9.82,9.82,9.8,9.82,178970.0,9.82,9.82,9.8,9.82,178970.0
2024-08-09 14:35:00,9.82,9.83,9.81,9.83,167018.0,9.82,9.83,9.81,9.83,167018.0
2024-08-09 14:40:00,9.83,9.84,9.82,9.83,223008.0,9.83,9.84,9.82,9.83,223008.0
2024-08-09 14:45:00,9.83,9.85,9.82,9.85,138917.0,9.83,9.85,9.82,9.85,138917.0
2024-08-09 14:50:00,9.85,9.85,9.82,9.83,226046.0,9.85,9.85,9.82,9.83,226046.0
2024-08-09 14:55:00,9.83,9.84,9.81,9.84,134807.0,9.83,9.84,9.81,9.84,134807.0
2024-08-09 15:00:00,9.84,9.85,9.83,9.85,224660.0,9.84,9.85,9.83,9.85,224660.0
2024-08-09 15:05:00,9.85,9.87,9.84,9.87,283729.0,9.85,9.87,9.84,9.87,283729.0
2024-08-09 15:10:00,9.87,9.87,9.86,9.87,73217.0,9.87,9.87,9.86,9.87,73217.0
2024-08-09 15:15:00,9.87,9.88,9.86,9.88,150059.0,9.87,9.88,9.86,9.88,150059.0
2024-08-09 15:20:00,9.88,9.88,9.86,9.88,146632.0,9.88,9.88,9.86,9.88,146632.0
2024-08-09 15:25:00,9.88,9.89,9.87,9.88,134309.0,9.88,9.89,9.87,9.88,134309.0
2024-08-09 15:30:00,9.88,9.89,9.86,9.87,210451.0,9.88,9.89,9.86,9.87,210451.0
2024-08-09 15:35:00,9.87,9.88,9.84,9.85,308279.0,9.87,9.88,9.84,9.85,308279.0
2024-08-09 15:40:00,9.86,9.88,9.85,9.86,372780.0,9.86,9.88,9.85,9.86,372780.0
2024-08-09 15:45:00,9.86,9.86,9.84,9.85,414951.0,9.86,9.86,9.84,9.85,414951.0
2024-08-09 15:50:00,9.85,9.88,9.84,9.87,426232.0,9.85,9.88,9.84,9.87,426232.0
2024-08-09 15:55:00,9.86,9.88,9.85,9.87,1100131.0,9.86,9.88,9.85,9.87,1100131.0
2024-08-12 09:30:00,9.79,9.8,9.72,9.76,650782.0,9.79,9.8,9.72,9.76,650782.0
2024-08-12 09:35:00,9.76,9.76,9.7,9.71,301756.0,9.76,9.76,9.7,9.71,301756.0
2024-08-12 09:40:00,9.71,9.73,9.68,9.69,276473.0,9.71,9.73,9.68,9.69,276473.0
2024-08-12 09:45:00,9.69,9.73,9.68,9.7,307987.0,9.69,9.73,9.68,9.7,307987.0
2024-08-12 09:50:00,9.7,9.71,9.68,9.7,228882.0,9.7,9.71,9.68,9.7,228882.0
2024-08-12 09:55:00,9.7,9.71,9.68,9.69,231607.0,9.7,9.71,9.68,9.69,231607.0
2024-08-12 10:00:00,9.7,9.7,9.67,9.67,348417.0,9.7,9.7,9.67,9.67,348417.0
2024-08-12 10:05:00,9.67,9.69,9.67,9.68,236467.0,9.67,9.69,9.67,9.68,236467.0
2024-08-12 10:10:00,9.68,9.68,9.66,9.68,227115.0,9.68,9.68,9.66,9.68,227115.0
2024-08-12 10:15:00,9.68,9.7,9.67,9.7,184326.0,9.68,9.7,9.67,9.7,184326.0
2024-08-12 10:20:00,9.7,9.7,9.68,9.7,233106.0,9.7,9.7,9.68,9.7,233106.0
2024-08-12 10:25:00,9.7,9.7,9.67,9.69,322457.0,9.7,9.7,9.67,9.69,322457.0
2024-08-12 10:30:00,9.69,9.72,9.68,9.72,249510.0,9.69,9.72,9.68,9.72,249510.0
2024-08-12 10:35:00,9.72,9.74,9.71,9.74,261307.0,9.72,9.74,9.71,9.74,261307.0
2024-08-12 10:40:00,9.73,9.75,9.73,9.74,282509.0,9.73,9.75,9.73,9.74,282509.0
2024-08-12 10:45:00,9.74,9.74,9.69,9.71,606376.0,9.74,9.74,9.69,9.71,606376.0
2024-08-12 10:50:00,9.71,9.73,9.69,9.73,378385.0,9.71,9.73,9.69,9.73,378385.0
2024-08-12 10:55:00,9.72,9.76,9.72,9.76,396147.0,9.72,9.76,9.72,9.76,396147.0
2024-08-12 11:00:00,9.76,9.76,9.73,9.75,303072.0,9.76,9.76,9.73,9.75,303072.0
2024-08-12 11:05:00,9.75,9.77,9.72,9.73,351805.0,9.75,9.77,9.72,9.73,351805.0
2024-08-12 11:10:00,9.72,9.75,9.71,9.74,571381.0,9.72,9.75,9.71,9.74,571381.0
2024-08-12 11:15:00,9.75,9.76,9.72,9.75,531034.0,9.75,9.76,9.72,9.75,531034.0
2024-08-12 11:20:00,9.75,9.76,9.72,9.72,514801.0,9.75,9.76,9.72,9.72,514801.0
2024-08-12 11:25:00,9.72,9.73,9.67,9.7,1080689.0,9.72,9.73,9.67,9.7,1080689.0
2024-08-12 11:30:00,9.69,9.7,9.66,9.69,558104.0,9.69,9.7,9.66,9.69,558104.0
2024-08-12 11:35:00,9.69,9.7,9.67,9.68,666951.0,9.69,9.7,9.67,9.68,666951.0
2024-08-12 11:40:00,9.68,9.68,9.66,9.67,236643.0,9.68,9.68,9.66,9.67,236643.0
2024-08-12 11:45:00,9.67,9.67,9.65,9.66,468417.0,9.67,9.67,9.65,9.66,468417.0
2024-08-12 11:50:00,9.66,9.72,9.64,9.7,857685.0,9.66,9.72,9.64,9.7,857685.0
2024-08-12 11:55:00,9.71,9.72,9.68,9.71,581025.0,9.71,9.72,9.68,9.71,581025.0
2024-08-12 12:00:00,9.71,9.74,9.7,9.74,403986.0,9.71,9.74,9.7,9.74,403986.0
2024-08-12 12:05:00,9.74,9.76,9.73,9.75,410883.0,9.74,9.76,9.73,9.75,410883.0
2024-08-12 12:10:00,9.74,9.75,9.72,9.72,436753.0,9.74,9.75,9.72,9.72,436753.0
2024-08-12 12:15:00,9.72,9.74,9.72,9.72,358455.0,9.72,9.74,9.72,9.72,358455.0
2024-08-12 12:20:00,9.72,9.73,9.71,9.72,166435.0,9.72,9.73,9.71,9.72,166435.0
2024-08-12 12:25:00,9.72,9.73,9.71,9.71,344911.0,9.72,9.73,9.71,9.71,344911.0
2024-08-12 12:30:00,9.71,9.73,9.69,9.71,517000.0,9.71,9.73,9.69,9.71,517000.0
2024-08-12 12:35:00,9.71,9.71,9.69,9.69,290682.0,9.71,9.71,9.69,9.69,290682.0
2024-08-12 12:40:00,9.7,9.72,9.69,9.71,295508.0,9.7,9.72,9.69,9.71,295508.0
2024-08-12 12:45:00,9.71,9.72,9.68,9.68,286331.0,9.71,9.72,9.68,9.68,286331.0
2024-08-12 12:50:00,9.69,9.69,9.66,9.67,188686.0,9.69,9.69,9.66,9.67,188686.0
2024-08-12 12:55:00,9.67,9.67,9.65,9.66,200513.0,9.67,9.67,9.65,9.66,200513.0
2024-08-12 13:00:00,9.66,9.66,9.62,9.66,315856.0,9.66,9.66,9.62,9.66,315856.0
2024-08-12 13:05:00,9.65,9.66,9.64,9.65,147800.0,9.65,9.66,9.64,9.65,147800.0
2024-08-12 13:10:00,9.66,9.67,9.64,9.66,147565.0,9.66,9.67,9.64,9.66,147565.0
2024-08-12 13:15:00,9.66,9.67,9.63,9.67,223504.0,9.66,9.67,9.63,9.67,223504.0
2024-08-12 13:20:00,9.67,9.68,9.66,9.67,205832.0,9.67,9.68,9.66,9.67,205832.0
2024-08-12 13:25:00,9.67,9.67,9.63,9.65,232023.0,9.67,9.67,9.63,9.65,232023.0
2024-08-12 13:30:00,9.66,9.69,9.65,9.67,229061.0,9.66,9.69,9.65,9.67,229061.0
2024-08-12 13:35:00,9.68,9.69,9.67,9.69,199003.0,9.68,9.69,9.67,9.69,199003.0
2024-08-12 13:40:00,9.69,9.69,9.66,9.67,112802.0,9.69,9.69,9.66,9.67,112802.0
2024-08-12 13:45:00,9.67,9.68,9.64,9.65,251267.0,9.67,9.68,9.64,9.65,251267.0
2024-08-12 13:50:00,9.65,9.66,9.61,9.62,348190.0,9.65,9.66,9.61,9.62,348190.0
2024-08-12 13:55:00,9.62,9.64,9.61,9.63,175349.0,9.62,9.64,9.61,9.63,175349.0
2024-08-12 14:00:00,9.63,9.65,9.63,9.63,138599.0,9.63,9.65,9.63,9.63,138599.0
2024-08-12 14:05:00,9.63,9.64,9.63,9.64,112313.0,9.63,9.64,9.63,9.64,112313.0
2024-08-12 14:10:00,9.64,9.65,9.62,9.63,228816.0,9.64,9.65,9.62,9.63,228816.0
2024-08-12 14:15:00,9.64,9.64,9.62,9.62,138571.0,9.64,9.64,9.62,9.62,138571.0
2024-08-12 14:20:00,9.63,9.63,9.6,9.61,318943.0,9.63,9.63,9.6,9.61,318943.0
2024-08-12 14:25:00,9.61,9.61,9.6,9.61,118272.0,9.61,9.61,9.6,9.61,118272.0
2024-08-12 14:30:00,9.61,9.61,9.59,9.61,215290.0,9.61,9.61,9.59,9.61,215290.0
2024-08-12 14:35:00,9.61,9.61,9.59,9.61,208953.0,9.61,9.61,9.59,9.61,208953.0
2024-08-12 14:40:00,9.61,9.62,9.6,9.62,103620.0,9.61,9.62,9.6,9.62,103620.0
2024-08-12 14:45:00,9.62,9.63,9.61,9.62,198555.0,9.62,9.63,9.61,9.62,198555.0
2024-08-12 14:50:00,9.62,9.64,9.61,9.63,122514.0,9.62,9.64,9.61,9.63,122514.0
2024-08-12 14:55:00,9.63,9.65,9.61,9.62,288523.0,9.63,9.65,9.61,9.62,288523.0
2024-08-12 15:00:00,9.63,9.63,9.61,9.61,181097.0,9.63,9.63,9.61,9.61,181097.0
2024-08-12 15:05:00,9.62,9.62,9.6,9.61,142983.0,9.62,9.62,9.6,9.61,142983.0
2024-08-12 15:10:00,9.6,9.63,9.6,9.63,243842.0,9.6,9.63,9.6,9.63,243842.0
2024-08-12 15:15:00,9.63,9.64,9.62,9.63,215229.0,9.63,9.64,9.62,9.63,215229.0
2024-08-12 15:20:00,9.63,9.63,9.6,9.61,132814.0,9.63,9.63,9.6,9.61,132814.0
2024-08-12 15:25:00,9.61,9.63,9.6,9.63,284706.0,9.61,9.63,9.6,9.63,284706.0
2024-08-12 15:30:00,9.63,9.63,9.6,9.61,392120.0,9.63,9.63,9.6,9.61,392120.0
2024-08-12 15:35:00,9.61,9.64,9.6,9.62,340349.0,9.61,9.64,9.6,9.62,340349.0
2024-08-12 15:40:00,9.62,9.62,9.6,9.62,496107.0,9.62,9.62,9.6,9.62,496107.0
2024-08-12 15:45:00,9.61,9.63,9.61,9.62,325035.0,9.61,9.63,9.61,9.62,325035.0
2024-08-12 15:50:00,9.62,9.63,9.6,9.62,908214.0,9.62,9.63,9.6,9.62,908214.0
2024-08-12 15:55:00,9.61,9.62,9.6,9.61,1319690.0,9.61,9.62,9.6,9.61,1319690.0
2024-08-13 09:30:00,9.64,9.64,9.55,9.59,504183.0,9.64,9.64,9.55,9.59,504183.0
2024-08-13 09:35:00,9.58,9.64,9.57,9.62,397647.0,9.58,9.64,9.57,9.62,397647.0
2024-08-13 09:40:00,9.63,9.68,9.62,9.67,377634.0,9.63,9.68,9.62,9.67,377634.0
2024-08-13 09:45:00,9.67,9.7,9.65,9.68,419140.0,9.67,9.7,9.65,9.68,419140.0
2024-08-13 09:50:00,9.68,9.72,9.67,9.68,459085.0,9.68,9.72,9.67,9.68,459085.0
2024-08-13 09:55:00,9.68,9.7,9.65,9.67,365528.0,9.68,9.7,9.65,9.67,365528.0
2024-08-13 10:00:00,9.66,9.68,9.59,9.59,375972.0,9.66,9.68,9.59,9.59,375972.0
2024-08-13 10:05:00,9.59,9.61,9.57,9.6,317142.0,9.59,9.61,9.57,9.6,317142.0
2024-08-13 10:10:00,9.6,9.62,9.59,9.62,202024.0,9.6,9.62,9.59,9.62,202024.0
2024-08-13 10:15:00,9.61,9.62,9.59,9.61,263539.0,9.61,9.62,9.59,9.61,263539.0
2024-08-13 10:20:00,9.61,9.62,9.58,9.6,364740.0,9.61,9.62,9.58,9.6,364740.0
2024-08-13 10:25:00,9.6,9.62,9.59,9.62,279327.0,9.6,9.62,9.59,9.62,279327.0
2024-08-13 10:30:00,9.62,9.62,9.58,9.62,412741.0,9.62,9.62,9.58,9.62,412741.0
2024-08-13 10:35:00,9.62,9.62,9.59,9.62,361803.0,9.62,9.62,9.59,9.62,361803.0
2024-08-13 10:40:00,9.62,9.63,9.6,9.62,570342.0,9.62,9.63,9.6,9.62,570342.0
2024-08-13 10:45:00,9.63,9.63,9.61,9.62,302632.0,9.63,9.63,9.61,9.62,302632.0
2024-08-13 10:50:00,9.62,9.64,9.62,9.62,299465.0,9.62,9.64,9.62,9.62,299465.0
2024-08-13 10:55:00,9.63,9.63,9.62,9.63,100969.0,9.63,9.63,9.62,9.63,100969.0
2024-08-13 11:00:00,9.63,9.64,9.61,9.63,208686.0,9.63,9.64,9.61,9.63,208686.0
2024-08-13 11:05:00,9.64,9.64,9.62,9.62,147216.0,9.64,9.64,9.62,9.62,147216.0
2024-08-13 11:10:00,9.62,9.65,9.62,9.64,284320.0,9.62,9.65,9.62,9.64,284320.0
2024-08-13 11:15:00,9.64,9.66,9.64,9.66,284529.0,9.64,9.66,9.64,9.66,284529.0
2024-08-13 11:20:00,9.66,9.68,9.65,9.67,606471.0,9.66,9.68,9.65,9.67,606471.0
2024-08-13 11:25:00,9.66,9.67,9.65,9.66,448974.0,9.66,9.67,9.65,9.66,448974.0
2024-08-13 11:30:00,9.66,9.68,9.66,9.67,314489.0,9.66,9.68,9.66,9.67,314489.0
2024-08-13 11:35:00,9.68,9.68,9.65,9.66,320719.0,9.68,9.68,9.65,9.66,320719.0
2024-08-13 11:40:00,9.65,9.66,9.63,9.64,319792.0,9.65,9.66,9.63,9.64,319792.0
2024-08-13 11:45:00,9.65,9.65,9.63,9.63,250154.0,9.65,9.65,9.63,9.63,250154.0
2024-08-13 11:50:00,9.64,9.68,9.63,9.68,383809.0,9.64,9.68,9.63,9.68,383809.0
2024-08-13 11:55:00,9.68,9.69,9.66,9.67,570414.0,9.68,9.69,9.66,9.67,570414.0
2024-08-13 12:00:00,9.67,9.71,9.66,9.71,367613.0,9.67,9.71,9.66,9.71,367613.0
2024-08-13 12:05:00,9.71,9.77,9.7,9.77,484943.0,9.71,9.77,9.7,9.77,484943.0
2024-08-13 12:10:00,9.77,9.77,9.74,9.76,474165.0,9.77,9.77,9.74,9.76,474165.0
2024-08-13 12:15:00,9.76,9.78,9.73,9.74,472607.0,9.76,9.78,9.73,9.74,472607.0
2024-08-13 12:20:00,9.73,9.74,9.72,9.73,216869.0,9.73,9.74,9.72,9.73,216869.0
2024-08-13 12:25:00,9.72,9.73,9.72,9.72,63625.0,9.72,9.73,9.72,9.72,63625.0
2024-08-13 12:30:00,9.72,9.74,9.71,9.74,537905.0,9.72,9.74,9.71,9.74,537905.0
2024-08-13 12:35:00,9.74,9.74,9.72,9.74,286010.0,9.74,9.74,9.72,9.74,286010.0
2024-08-13 12:40:00,9.73,9.74,9.72,9.72,175395.0,9.73,9.74,9.72,9.72,175395.0
2024-08-13 12:45:00,9.72,9.77,9.72,9.76,570415.0,9.72,9.77,9.72,9.76,570415.0
2024-08-13 12:50:00,9.77,9.78,9.76,9.77,267084.0,9.77,9.78,9.76,9.77,267084.0
2024-08-13 12:55:00,9.78,9.78,9.74,9.75,357271.0,9.78,9.78,9.74,9.75,357271.0
2024-08-13 13:00:00,9.74,9.77,9.73,9.75,321364.0,9.74,9.77,9.73,9.75,321364.0
2024-08-13 13:05:00,9.75,9.76,9.74,9.75,304855.0,9.75,9.76,9.74,9.75,304855.0
2024-08-13 13:10:00,9.75,9.76,9.74,9.76,197675.0,9.75,9.76,9.74,9.76,197675.0
2024-08-13 13:15:00,9.75,9.77,9.75,9.77,237235.0,9.75,9.77,9.75,9.77,237235.0
2024-08-13 13:20:00,9.77,9.77,9.74,9.75,162353.0,9.77,9.77,9.74,9.75,162353.0
2024-08-13 13:25:00,9.75,9.75,9.74,9.75,81169.0,9.75,9.75,9.74,9.75,81169.0
2024-08-13 13:30:00,9.74,9.75,9.74,9.75,86402.0,9.74,9.75,9.74,9.75,86402.0
2024-08-13 13:35:00,9.74,9.76,9.72,9.76,335024.0,9.74,9.76,9.72,9.76,335024.0
2024-08-13 13:40:00,9.76,9.78,9.75,9.77,195074.0,9.76,9.78,9.75,9.77,195074.0
2024-08-13 13:45:00,9.78,9.78,9.74,9.75,212652.0,9.78,9.78,9.74,9.75,212652.0
2024-08-13 13:50:00,9.75,9.76,9.74,9.75,221101.0,9.75,9.76,9.74,9.75,221101.0
2024-08-13 13:55:00,9.75,9.76,9.73,9.75,305480.0,9.75,9.76,9.73,9.75,305480.0
2024-08-13 14:00:00,9.75,9.76,9.73,9.74,278707.0,9.75,9.76,9.73,9.74,278707.0
2024-08-13 14:05:00,9.74,9.75,9.73,9.73,167506.0,9.74,9.75,9.73,9.73,167506.0
2024-08-13 14:10:00,9.74,9.74,9.73,9.74,119373.0,9.74,9.74,9.73,9.74,119373.0
2024-08-13 14:15:00,9.74,9.75,9.73,9.75,465217.0,9.74,9.75,9.73,9.75,465217.0
2024-08-13 14:20:00,9.75,9.75,9.74,9.74,122330.0,9.75,9.75,9.74,9.74,122330.0
2024-08-13 14:25:00,9.75,9.75,9.74,9.75,111517.0,9.75,9.75,9.74,9.75,111517.0
2024-08-13 14:30:00,9.75,9.75,9.74,9.75,119620.0,9.75,9.75,9.74,9.75,119620.0
2024-08-13 14:35:00,9.75,9.77,9.74,9.76,404916.0,9.75,9.77,9.74,9.76,404916.0
2024-08-13 14:40:00,9.75,9.76,9.75,9.76,173020.0,9.75,9.76,9.75,9.76,173020.0
2024-08-13 14:45:00,9.76,9.77,9.75,9.77,206649.0,9.76,9.77,9.75,9.77,206649.0
2024-08-13 14:50:00,9.77,9.78,9.76,9.76,159987.0,9.77,9.78,9.76,9.76,159987.0
2024-08-13 14:55:00,9.77,9.8,9.76,9.78,622543.0,9.77,9.8,9.76,9.78,622543.0
2024-08-13 15:00:00,9.79,9.79,9.75,9.76,304631.0,9.79,9.79,9.75,9.76,304631.0
2024-08-13 15:05:00,9.75,9.77,9.74,9.76,488017.0,9.75,9.77,9.74,9.76,488017.0
2024-08-13 15:10:00,9.76,9.76,9.73,9.73,219207.0,9.76,9.76,9.73,9.73,219207.0
2024-08-13 15:15:00,9.73,9.74,9.73,9.73,183515.0,9.73,9.74,9.73,9.73,183515.0
2024-08-13 15:20:00,9.74,9.74,9.73,9.74,246274.0,9.74,9.74,9.73,9.74,246274.0
2024-08-13 15:25:00,9.74,9.76,9.73,9.76,400511.0,9.74,9.76,9.73,9.76,400511.0
2024-08-13 15:30:00,9.76,9.78,9.75,9.78,283567.0,9.76,9.78,9.75,9.78,283567.0
2024-08-13 15:35:00,9.78,9.78,9.77,9.78,348552.0,9.78,9.78,9.77,9.78,348552.0
2024-08-13 15:40:00,9.78,9.78,9.76,9.77,265725.0,9.78,9.78,9.76,9.77,265725.0
2024-08-13 15:45:00,9.77,9.81,9.76,9.79,912563.0,9.77,9.81,9.76,9.79,912563.0
2024-08-13 15:50:00,9.79,9.8,9.77,9.79,1067978.0,9.79,9.8,9.77,9.79,1067978.0
2024-08-13 15:55:00,9.79,9.82,9.79,9.82,2034535.0,9.79,9.82,9.79,9.82,2034535.0
2024-08-14 09:30:00,9.88,9.97,9.88,9.91,644835.0,9.88,9.97,9.88,9.91,644835.0
2024-08-14 09:35:00,9.91,9.91,9.85,9.88,449855.0,9.91,9.91,9.85,9.88,449855.0
2024-08-14 09:40:00,9.88,9.89,9.86,9.88,147165.0,9.88,9.89,9.86,9.88,147165.0
2024-08-14 09:45:00,9.88,9.89,9.86,9.87,244286.0,9.88,9.89,9.86,9.87,244286.0
2024-08-14 09:50:00,9.88,9.89,9.84,9.85,219596.0,9.88,9.89,9.84,9.85,219596.0
2024-08-14 09:55:00,9.85,9.86,9.83,9.84,296402.0,9.85,9.86,9.83,9.84,296402.0
2024-08-14 10:00:00,9.83,9.85,9.79,9.84,613930.0,9.83,9.85,9.79,9.84,613930.0
2024-08-14 10:05:00,9.85,9.85,9.79,9.81,537663.0,9.85,9.85,9.79,9.81,537663.0
2024-08-14 10:10:00,9.8,9.81,9.74,9.75,541676.0,9.8,9.81,9.74,9.75,541676.0
2024-08-14 10:15:00,9.74,9.75,9.73,9.75,551311.0,9.74,9.75,9.73,9.75,551311.0
2024-08-14 10:20:00,9.74,9.78,9.72,9.78,672460.0,9.74,9.78,9.72,9.78,672460.0
2024-08-14 10:25:00,9.78,9.81,9.76,9.8,836877.0,9.78,9.81,9.76,9.8,836877.0
2024-08-14 10:30:00,9.8,9.81,9.77,9.78,530265.0,9.8,9.81,9.77,9.78,530265.0
2024-08-14 10:35:00,9.78,9.8,9.75,9.77,623975.0,9.78,9.8,9.75,9.77,623975.0
2024-08-14 10:40:00,9.77,9.8,9.76,9.77,984332.0,9.77,9.8,9.76,9.77,984332.0
2024-08-14 10:45:00,9.77,9.8,9.75,9.8,757031.0,9.77,9.8,9.75,9.8,757031.0
2024-08-14 10:50:00,9.79,9.8,9.76,9.77,358440.0,9.79,9.8,9.76,9.77,358440.0
2024-08-14 10:55:00,9.78,9.8,9.77,9.79,426166.0,9.78,9.8,9.77,9.79,426166.0
2024-08-14 11:00:00,9.79,9.8,9.78,9.79,289596.0,9.79,9.8,9.78,9.79,289596.0
2024-08-14 11:05:00,9.8,9.8,9.77,9.79,287121.0,9.8,9.8,9.77,9.79,287121.0
2024-08-14 11:10:00,9.79,9.8,9.78,9.8,413630.0,9.79,9.8,9.78,9.8,413630.0
2024-08-14 11:15:00,9.8,9.8,9.78,9.78,227491.0,9.8,9.8,9.78,9.78,227491.0
2024-08-14 11:20:00,9.79,9.8,9.78,9.8,443448.0,9.79,9.8,9.78,9.8,443448.0
2024-08-14 11:25:00,9.8,9.8,9.78,9.78,336336.0,9.8,9.8,9.78,9.78,336336.0
2024-08-14 11:30:00,9.79,9.8,9.78,9.79,541196.0,9.79,9.8,9.78,9.79,541196.0
2024-08-14 11:35:00,9.79,9.8,9.78,9.79,171825.0,9.79,9.8,9.78,9.79,171825.0
2024-08-14 11:40:00,9.79,9.8,9.79,9.79,135993.0,9.79,9.8,9.79,9.79,135993.0
2024-08-14 11:45:00,9.79,9.83,9.79,9.82,320735.0,9.79,9.83,9.79,9.82,320735.0
2024-08-14 11:50:00,9.82,9.84,9.81,9.84,314878.0,9.82,9.84,9.81,9.84,314878.0
2024-08-14 11:55:00,9.84,9.84,9.82,9.83,478136.0,9.84,9.84,9.82,9.83,478136.0
2024-08-14 12:00:00,9.84,9.84,9.82,9.83,374734.0,9.84,9.84,9.82,9.83,374734.0
2024-08-14 12:05:00,9.83,9.83,9.82,9.82,152160.0,9.83,9.83,9.82,9.82,152160.0
2024-08-14 12:10:00,9.82,9.82,9.79,9.79,207769.0,9.82,9.82,9.79,9.79,207769.0
2024-08-14 12:15:00,9.79,9.8,9.77,9.79,388920.0,9.79,9.8,9.77,9.79,388920.0
2024-08-14 12:20:00,9.8,9.8,9.75,9.76,204283.0,9.8,9.8,9.75,9.76,204283.0
2024-08-14 12:25:00,9.76,9.76,9.72,9.74,307155.0,9.76,9.76,9.72,9.74,307155.0
2024-08-14 12:30:00,9.74,9.74,9.72,9.74,271447.0,9.74,9.74,9.72,9.74,271447.0
2024-08-14 12:35:00,9.74,9.74,9.72,9.73,291587.0,9.74,9.74,9.72,9.73,291587.0
2024-08-14 12:40:00,9.73,9.74,9.71,9.71,573616.0,9.73,9.74,9.71,9.71,573616.0
2024-08-14 12:45:00,9.71,9.72,9.7,9.71,234360.0,9.71,9.72,9.7,9.71,234360.0
2024-08-14 12:50:00,9.72,9.74,9.71,9.74,215217.0,9.72,9.74,9.71,9.74,215217.0
2024-08-14 12:55:00,9.74,9.75,9.72,9.74,308306.0,9.74,9.75,9.72,9.74,308306.0
2024-08-14 13:00:00,9.74,9.74,9.72,9.74,111905.0,9.74,9.74,9.72,9.74,111905.0
2024-08-14 13:05:00,9.74,9.77,9.73,9.76,293988.0,9.74,9.77,9.73,9.76,293988.0
2024-08-14 13:10:00,9.76,9.76,9.72,9.74,186661.0,9.76,9.76,9.72,9.74,186661.0
2024-08-14 13:15:00,9.74,9.76,9.73,9.76,245672.0,9.74,9.76,9.73,9.76,245672.0
2024-08-14 13:20:00,9.76,9.79,9.75,9.77,262042.0,9.76,9.79,9.75,9.77,262042.0
2024-08-14 13:25:00,9.78,9.78,9.74,9.75,193312.0,9.78,9.78,9.74,9.75,193312.0
2024-08-14 13:30:00,9.75,9.75,9.74,9.75,56135.0,9.75,9.75,9.74,9.75,56135.0
2024-08-14 13:35:00,9.75,9.77,9.74,9.77,193966.0,9.75,9.77,9.74,9.77,193966.0
2024-08-14 13:40:00,9.77,9.77,9.75,9.76,77505.0,9.77,9.77,9.75,9.76,77505.0
2024-08-14 13:45:00,9.76,9.78,9.75,9.76,193915.0,9.76,9.78,9.75,9.76,193915.0
2024-08-14 13:50:00,9.77,9.77,9.76,9.77,35702.0,9.77,9.77,9.76,9.77,35702.0
2024-08-14 13:55:00,9.76,9.81,9.76,9.8,251379.0,9.76,9.81,9.76,9.8,251379.0
2024-08-14 14:00:00,9.8,9.81,9.78,9.79,225158.0,9.8,9.81,9.78,9.79,225158.0
2024-08-14 14:05:00,9.79,9.8,9.77,9.78,233290.0,9.79,9.8,9.77,9.78,233290.0
2024-08-14 14:10:00,9.78,9.8,9.77,9.8,131183.0,9.78,9.8,9.77,9.8,131183.0
2024-08-14 14:15:00,9.79,9.81,9.79,9.79,73190.0,9.79,9.81,9.79,9.79,73190.0
2024-08-14 14:20:00,9.8,9.8,9.78,9.78,160738.0,9.8,9.8,9.78,9.78,160738.0
2024-08-14 14:25:00,9.78,9.8,9.78,9.79,95335.0,9.78,9.8,9.78,9.79,95335.0
2024-08-14 14:30:00,9.79,9.8,9.79,9.79,104357.0,9.79,9.8,9.79,9.79,104357.0
2024-08-14 14:35:00,9.79,9.82,9.79,9.82,166269.0,9.79,9.82,9.79,9.82,166269.0
2024-08-14 14:40:00,9.82,9.82,9.8,9.8,176244.0,9.82,9.82,9.8,9.8,176244.0
2024-08-14 14:45:00,9.8,9.81,9.8,9.81,85577.0,9.8,9.81,9.8,9.81,85577.0
2024-08-14 14:50:00,9.81,9.82,9.8,9.82,301849.0,9.81,9.82,9.8,9.82,301849.0
2024-08-14 14:55:00,9.82,9.82,9.81,9.82,90739.0,9.82,9.82,9.81,9.82,90739.0
2024-08-14 15:00:00,9.82,9.82,9.81,9.82,112272.0,9.82,9.82,9.81,9.82,112272.0
2024-08-14 15:05:00,9.81,9.82,9.8,9.82,111242.0,9.81,9.82,9.8,9.82,111242.0
2024-08-14 15:10:00,9.81,9.82,9.79,9.79,219341.0,9.81,9.82,9.79,9.79,219341.0
2024-08-14 15:15:00,9.79,9.81,9.79,9.8,107299.0,9.79,9.81,9.79,9.8,107299.0
2024-08-14 15:20:00,9.8,9.81,9.8,9.8,56490.0,9.8,9.81,9.8,9.8,56490.0
2024-08-14 15:25:00,9.8,9.81,9.8,9.8,192435.0,9.8,9.81,9.8,9.8,192435.0
2024-08-14 15:30:00,9.8,9.81,9.78,9.78,386338.0,9.8,9.81,9.78,9.78,386338.0
2024-08-14 15:35:00,9.78,9.8,9.78,9.8,132692.0,9.78,9.8,9.78,9.8,132692.0
2024-08-14 15:40:00,9.8,9.8,9.78,9.79,206826.0,9.8,9.8,9.78,9.79,206826.0
2024-08-14 15:45:00,9.79,9.79,9.77,9.77,238165.0,9.79,9.79,9.77,9.77,238165.0
2024-08-14 15:50:00,9.78,9.78,9.71,9.72,1015832.0,9.78,9.78,9.71,9.72,1015832.0
2024-08-14 15:55:00,9.73,9.75,9.72,9.74,1135476.0,9.73,9.75,9.72,9.74,1135476.0
2024-08-15 09:30:00,9.96,10.12,9.95,10.09,1238752.0,9.96,10.12,9.95,10.09,1238752.0
2024-08-15 09:35:00,10.1,10.16,10.09,10.11,584450.0,10.1,10.16,10.09,10.11,584450.0
2024-08-15 09:40:00,10.12,10.15,10.09,10.11,435256.0,10.12,10.15,10.09,10.11,435256.0
2024-08-15 09:45:00,10.11,10.14,10.08,10.12,346917.0,10.11,10.14,10.08,10.12,346917.0
2024-08-15 09:50:00,10.12,10.12,10.07,10.08,392010.0,10.12,10.12,10.07,10.08,392010.0
2024-08-15 09:55:00,10.07,10.1,10.02,10.03,407480.0,10.07,10.1,10.02,10.03,407480.0
2024-08-15 10:00:00,10.03,10.06,10.01,10.04,370045.0,10.03,10.06,10.01,10.04,370045.0
2024-08-15 10:05:00,10.03,10.03,9.99,10.01,936100.0,10.03,10.03,9.99,10.01,936100.0
2024-08-15 10:10:00,10.01,10.04,9.99,10.01,483842.0,10.01,10.04,9.99,10.01,483842.0
2024-08-15 10:15:00,10.02,10.03,10.01,10.01,241425.0,10.02,10.03,10.01,10.01,241425.0
2024-08-15 10:20:00,10.02,10.02,9.98,10.01,318753.0,10.02,10.02,9.98,10.01,318753.0
2024-08-15 10:25:00,10.0,10.03,10.0,10.02,369130.0,10.0,10.03,10.0,10.02,369130.0
2024-08-15 10:30:00,10.02,10.05,10.0,10.01,381450.0,10.02,10.05,10.0,10.01,381450.0
2024-08-15 10:35:00,10.01,10.01,9.97,9.97,733573.0,10.01,10.01,9.97,9.97,733573.0
2024-08-15 10:40:00,9.97,10.0,9.97,10.0,279153.0,9.97,10.0,9.97,10.0,279153.0
2024-08-15 10:45:00,10.0,10.0,9.97,9.97,421400.0,10.0,10.0,9.97,9.97,421400.0
2024-08-15 10:50:00,9.97,9.99,9.96,9.97,559254.0,9.97,9.99,9.96,9.97,559254.0
2024-08-15 10:55:00,9.97,10.0,9.96,9.99,372668.0,9.97,10.0,9.96,9.99,372668.0
2024-08-15 11:00:00,9.99,10.03,9.98,10.02,449581.0,9.99,10.03,9.98,10.02,449581.0
2024-08-15 11:05:00,10.03,10.04,10.01,10.04,296336.0,10.03,10.04,10.01,10.04,296336.0
2024-08-15 11:10:00,10.03,10.07,10.02,10.05,499432.0,10.03,10.07,10.02,10.05,499432.0
2024-08-15 11:15:00,10.05,10.08,10.05,10.07,477923.0,10.05,10.08,10.05,10.07,477923.0
2024-08-15 11:20:00,10.07,10.08,10.04,10.08,503518.0,10.07,10.08,10.04,10.08,503518.0
2024-08-15 11:25:00,10.07,10.08,10.04,10.04,357967.0,10.07,10.08,10.04,10.04,357967.0
2024-08-15 11:30:00,10.04,10.05,10.0,10.01,387305.0,10.04,10.05,10.0,10.01,387305.0
2024-08-15 11:35:00,10.01,10.02,10.0,10.01,283516.0,10.01,10.02,10.0,10.01,283516.0
2024-08-15 11:40:00,10.02,10.03,10.01,10.03,256885.0,10.02,10.03,10.01,10.03,256885.0
2024-08-15 11:45:00,10.03,10.05,10.02,10.04,214557.0,10.03,10.05,10.02,10.04,214557.0
2024-08-15 11:50:00,10.04,10.08,10.04,10.07,496694.0,10.04,10.08,10.04,10.07,496694.0
2024-08-15 11:55:00,10.06,10.08,10.05,10.07,529052.0,10.06,10.08,10.05,10.07,529052.0
2024-08-15 12:00:00,10.07,10.08,10.06,10.08,156415.0,10.07,10.08,10.06,10.08,156415.0
2024-08-15 12:05:00,10.08,10.1,10.07,10.1,238325.0,10.08,10.1,10.07,10.1,238325.0
2024-08-15 12:10:00,10.1,10.11,10.09,10.11,247987.0,10.1,10.11,10.09,10.11,247987.0
2024-08-15 12:15:00,10.11,10.13,10.1,10.1,396147.0,10.11,10.13,10.1,10.1,396147.0
2024-08-15 12:20:00,10.11,10.12,10.1,10.11,298341.0,10.11,10.12,10.1,10.11,298341.0
2024-08-15 12:25:00,10.11,10.13,10.1,10.12,168455.0,10.11,10.13,10.1,10.12,168455.0
2024-08-15 12:30:00,10.13,10.14,10.12,10.13,115737.0,10.13,10.14,10.12,10.13,115737.0
2024-08-15 12:35:00,10.13,10.14,10.11,10.14,240340.0,10.13,10.14,10.11,10.14,240340.0
2024-08-15 12:40:00,10.13,10.14,10.1,10.11,307115.0,10.13,10.14,10.1,10.11,307115.0
2024-08-15 12:45:00,10.1,10.12,10.08,10.08,382307.0,10.1,10.12,10.08,10.08,382307.0
2024-08-15 12:50:00,10.08,10.11,10.07,10.1,287305.0,10.08,10.11,10.07,10.1,287305.0
2024-08-15 12:55:00,10.1,10.11,10.09,10.1,177014.0,10.1,10.11,10.09,10.1,177014.0
2024-08-15 13:00:00,10.1,10.1,10.08,10.09,279969.0,10.1,10.1,10.08,10.09,279969.0
2024-08-15 13:05:00,10.09,10.09,10.07,10.08,129372.0,10.09,10.09,10.07,10.08,129372.0
2024-08-15 13:10:00,10.08,10.08,10.07,10.08,123076.0,10.08,10.08,10.07,10.08,123076.0
2024-08-15 13:15:00,10.08,10.09,10.07,10.08,121469.0,10.08,10.09,10.07,10.08,121469.0
2024-08-15 13:20:00,10.08,10.09,10.07,10.09,171144.0,10.08,10.09,10.07,10.09,171144.0
2024-08-15 13:25:00,10.09,10.11,10.09,10.1,142472.0,10.09,10.11,10.09,10.1,142472.0
2024-08-15 13:30:00,10.11,10.12,10.09,10.1,206911.0,10.11,10.12,10.09,10.1,206911.0
2024-08-15 13:35:00,10.1,10.11,10.08,10.09,309229.0,10.1,10.11,10.08,10.09,309229.0
2024-08-15 13:40:00,10.09,10.09,10.08,10.09,70293.0,10.09,10.09,10.08,10.09,70293.0
2024-08-15 13:45:00,10.08,10.1,10.08,10.09,181956.0,10.08,10.1,10.08,10.09,181956.0
2024-08-15 13:50:00,10.09,10.11,10.08,10.11,224667.0,10.09,10.11,10.08,10.11,224667.0
2024-08-15 13:55:00,10.1,10.11,10.09,10.09,165601.0,10.1,10.11,10.09,10.09,165601.0
2024-08-15 14:00:00,10.1,10.1,10.06,10.08,330941.0,10.1,10.1,10.06,10.08,330941.0
2024-08-15 14:05:00,10.07,10.08,10.05,10.07,292324.0,10.07,10.08,10.05,10.07,292324.0
2024-08-15 14:10:00,10.06,10.07,10.04,10.04,163621.0,10.06,10.07,10.04,10.04,163621.0
2024-08-15 14:15:00,10.04,10.07,10.04,10.07,203093.0,10.04,10.07,10.04,10.07,203093.0
2024-08-15 14:20:00,10.07,10.07,10.04,10.04,291896.0,10.07,10.07,10.04,10.04,291896.0
2024-08-15 14:25:00,10.04,10.05,10.03,10.04,161846.0,10.04,10.05,10.03,10.04,161846.0
2024-08-15 14:30:00,10.05,10.05,10.03,10.03,166695.0,10.05,10.05,10.03,10.03,166695.0
2024-08-15 14:35:00,10.04,10.05,10.03,10.04,163597.0,10.04,10.05,10.03,10.04,163597.0
2024-08-15 14:40:00,10.04,10.06,10.04,10.05,230006.0,10.04,10.06,10.04,10.05,230006.0
2024-08-15 14:45:00,10.06,10.08,10.03,10.07,383367.0,10.06,10.08,10.03,10.07,383367.0
2024-08-15 14:50:00,10.08,10.08,10.05,10.05,156868.0,10.08,10.08,10.05,10.05,156868.0
2024-08-15 14:55:00,10.06,10.07,10.05,10.07,98274.0,10.06,10.07,10.05,10.07,98274.0
2024-08-15 15:00:00,10.07,10.07,10.04,10.04,192809.0,10.07,10.07,10.04,10.04,192809.0
2024-08-15 15:05:00,10.04,10.07,10.04,10.07,230841.0,10.04,10.07,10.04,10.07,230841.0
2024-08-15 15:10:00,10.07,10.09,10.06,10.09,232801.0,10.07,10.09,10.06,10.09,232801.0
2024-08-15 15:15:00,10.09,10.11,10.08,10.1,261711.0,10.09,10.11,10.08,10.1,261711.0
2024-08-15 15:20:00,10.11,10.11,10.09,10.11,305295.0,10.11,10.11,10.09,10.11,305295.0
2024-08-15 15:25:00,10.11,10.11,10.1,10.11,96962.0,10.11,10.11,10.1,10.11,96962.0
2024-08-15 15:30:00,10.11,10.12,10.09,10.11,349997.0,10.11,10.12,10.09,10.11,349997.0
2024-08-15 15:35:00,10.11,10.12,10.1,10.1,451011.0,10.11,10.12,10.1,10.1,451011.0
2024-08-15 15:40:00,10.11,10.11,10.1,10.11,220874.0,10.11,10.11,10.1,10.11,220874.0
2024-08-15 15:45:00,10.11,10.11,10.09,10.11,619032.0,10.11,10.11,10.09,10.11,619032.0
2024-08-15 15:50:00,10.1,10.11,10.06,10.07,1128217.0,10.1,10.11,10.06,10.07,1128217.0
2024-08-15 15:55:00,10.06,10.1,10.06,10.1,1311674.0,10.06,10.1,10.06,10.1,1311674.0
2024-08-16 09:30:00,10.02,10.07,10.01,10.05,525313.0,10.02,10.07,10.01,10.05,525313.0
2024-08-16 09:35:00,10.05,10.06,10.01,10.02,159101.0,10.05,10.06,10.01,10.02,159101.0
2024-08-16 09:40:00,10.02,10.03,9.97,10.01,1889128.0,10.02,10.03,9.97,10.01,1889128.0
2024-08-16 09:45:00,10.01,10.03,9.99,10.01,211846.0,10.01,10.03,9.99,10.01,211846.0
2024-08-16 09:50:00,10.01,10.03,9.99,10.0,254203.0,10.01,10.03,9.99,10.0,254203.0
2024-08-16 09:55:00,9.99,10.05,9.99,10.02,176203.0,9.99,10.05,9.99,10.02,176203.0
2024-08-16 10:00:00,10.02,10.03,9.99,10.01,485934.0,10.02,10.03,9.99,10.01,485934.0
2024-08-16 10:05:00,10.01,10.01,9.97,9.99,459207.0,10.01,10.01,9.97,9.99,459207.0
2024-08-16 10:10:00,10.0,10.04,9.98,10.03,416578.0,10.0,10.04,9.98,10.03,416578.0
2024-08-16 10:15:00,10.02,10.06,10.01,10.04,855043.0,10.02,10.06,10.01,10.04,855043.0
2024-08-16 10:20:00,10.05,10.07,10.03,10.06,1734887.0,10.05,10.07,10.03,10.06,1734887.0
2024-08-16 10:25:00,10.06,10.07,10.04,10.07,1013742.0,10.06,10.07,10.04,10.07,1013742.0
2024-08-16 10:30:00,10.07,10.09,10.06,10.07,351130.0,10.07,10.09,10.06,10.07,351130.0
2024-08-16 10:35:00,10.08,10.08,10.06,10.07,377898.0,10.08,10.08,10.06,10.07,377898.0
2024-08-16 10:40:00,10.07,10.08,10.04,10.07,649006.0,10.07,10.08,10.04,10.07,649006.0
2024-08-16 10:45:00,10.08,10.09,10.05,10.09,576909.0,10.08,10.09,10.05,10.09,576909.0
2024-08-16 10:50:00,10.09,10.09,10.07,10.09,266481.0,10.09,10.09,10.07,10.09,266481.0
2024-08-16 10:55:00,10.08,10.11,10.08,10.1,481662.0,10.08,10.11,10.08,10.1,481662.0
2024-08-16 11:00:00,10.09,10.11,10.08,10.11,1297726.0,10.09,10.11,10.08,10.11,1297726.0
2024-08-16 11:05:00,10.1,10.14,10.08,10.12,731954.0,10.1,10.14,10.08,10.12,731954.0
2024-08-16 11:10:00,10.13,10.14,10.11,10.13,510149.0,10.13,10.14,10.11,10.13,510149.0
2024-08-16 11:15:00,10.13,10.14,10.09,10.1,341944.0,10.13,10.14,10.09,10.1,341944.0
2024-08-16 11:20:00,10.1,10.12,10.08,10.09,273295.0,10.1,10.12,10.08,10.09,273295.0
2024-08-16 11:25:00,10.09,10.1,10.05,10.07,476616.0,10.09,10.1,10.05,10.07,476616.0
2024-08-16 11:30:00,10.07,10.07,10.04,10.04,256115.0,10.07,10.07,10.04,10.04,256115.0
2024-08-16 11:35:00,10.04,10.07,10.03,10.04,339272.0,10.04,10.07,10.03,10.04,339272.0
2024-08-16 11:40:00,10.04,10.04,10.02,10.04,244552.0,10.04,10.04,10.02,10.04,244552.0
2024-08-16 11:45:00,10.04,10.06,10.03,10.05,441975.0,10.04,10.06,10.03,10.05,441975.0
2024-08-16 11:50:00,10.05,10.07,10.04,10.05,504256.0,10.05,10.07,10.04,10.05,504256.0
2024-08-16 11:55:00,10.05,10.06,10.03,10.04,170343.0,10.05,10.06,10.03,10.04,170343.0
2024-08-16 12:00:00,10.04,10.05,10.0,10.01,324871.0,10.04,10.05,10.0,10.01,324871.0
2024-08-16 12:05:00,10.0,10.03,10.0,10.01,659051.0,10.0,10.03,10.0,10.01,659051.0
2024-08-16 12:10:00,10.01,10.02,9.99,10.0,377551.0,10.01,10.02,9.99,10.0,377551.0
2024-08-16 12:15:00,10.0,10.02,9.99,10.0,372290.0,10.0,10.02,9.99,10.0,372290.0
2024-08-16 12:20:00,10.01,10.02,10.0,10.02,215611.0,10.01,10.02,10.0,10.02,215611.0
2024-08-16 12:25:00,10.01,10.02,10.01,10.02,102567.0,10.01,10.02,10.01,10.02,102567.0
2024-08-16 12:30:00,10.02,10.02,10.01,10.02,57917.0,10.02,10.02,10.01,10.02,57917.0
2024-08-16 12:35:00,10.02,10.03,10.01,10.03,237226.0,10.02,10.03,10.01,10.03,237226.0
2024-08-16 12:40:00,10.03,10.03,10.01,10.02,191163.0,10.03,10.03,10.01,10.02,191163.0
2024-08-16 12:45:00,10.02,10.02,9.99,10.01,338192.0,10.02,10.02,9.99,10.01,338192.0
2024-08-16 12:50:00,10.02,10.03,10.01,10.03,98978.0,10.02,10.03,10.01,10.03,98978.0
2024-08-16 12:55:00,10.03,10.04,10.02,10.03,417216.0,10.03,10.04,10.02,10.03,417216.0
2024-08-16 13:00:00,10.02,10.04,10.0,10.04,611285.0,10.02,10.04,10.0,10.04,611285.0
2024-08-16 13:05:00,10.04,10.06,10.03,10.04,555543.0,10.04,10.06,10.03,10.04,555543.0
2024-08-16 13:10:00,10.04,10.05,10.02,10.03,781786.0,10.04,10.05,10.02,10.03,781786.0
2024-08-16 13:15:00,10.03,10.06,10.02,10.05,514713.0,10.03,10.06,10.02,10.05,514713.0
2024-08-16 13:20:00,10.05,10.06,10.04,10.05,503097.0,10.05,10.06,10.04,10.05,503097.0
2024-08-16 13:25:00,10.06,10.06,10.03,10.04,190521.0,10.06,10.06,10.03,10.04,190521.0
2024-08-16 13:30:00,10.04,10.06,10.03,10.05,211305.0,10.04,10.06,10.03,10.05,211305.0
2024-08-16 13:35:00,10.05,10.08,10.05,10.07,360777.0,10.05,10.08,10.05,10.07,360777.0
2024-08-16 13:40:00,10.07,10.08,10.04,10.05,377079.0,10.07,10.08,10.04,10.05,377079.0
2024-08-16 13:45:00,10.06,10.06,10.05,10.05,121147.0,10.06,10.06,10.05,10.05,121147.0
2024-08-16 13:50:00,10.06,10.06,10.03,10.04,206651.0,10.06,10.06,10.03,10.04,206651.0
2024-08-16 13:55:00,10.04,10.05,10.03,10.04,314233.0,10.04,10.05,10.03,10.04,314233.0
2024-08-16 14:00:00,10.03,10.05,10.02,10.04,285961.0,10.03,10.05,10.02,10.04,285961.0
2024-08-16 14:05:00,10.05,10.05,10.01,10.02,374611.0,10.05,10.05,10.01,10.02,374611.0
2024-08-16 14:10:00,10.02,10.02,10.0,10.01,218028.0,10.02,10.02,10.0,10.01,218028.0
2024-08-16 14:15:00,10.01,10.02,10.0,10.01,242421.0,10.01,10.02,10.0,10.01,242421.0
2024-08-16 14:20:00,10.02,10.04,10.01,10.03,687477.0,10.02,10.04,10.01,10.03,687477.0
2024-08-16 14:25:00,10.03,10.04,10.02,10.04,167512.0,10.03,10.04,10.02,10.04,167512.0
2024-08-16 14:30:00,10.04,10.05,10.03,10.04,199547.0,10.04,10.05,10.03,10.04,199547.0
2024-08-16 14:35:00,10.05,10.05,10.04,10.04,69262.0,10.05,10.05,10.04,10.04,69262.0
2024-08-16 14:40:00,10.05,10.06,10.04,10.04,287396.0,10.05,10.06,10.04,10.04,287396.0
2024-08-16 14:45:00,10.04,10.06,10.04,10.05,116872.0,10.04,10.06,10.04,10.05,116872.0
2024-08-16 14:50:00,10.05,10.07,10.05,10.07,187100.0,10.05,10.07,10.05,10.07,187100.0
2024-08-16 14:55:00,10.07,10.07,10.06,10.07,112875.0,10.07,10.07,10.06,10.07,112875.0
2024-08-16 15:00:00,10.07,10.08,10.06,10.06,200750.0,10.07,10.08,10.06,10.06,200750.0
2024-08-16 15:05:00,10.06,10.07,10.05,10.06,146434.0,10.06,10.07,10.05,10.06,146434.0
2024-08-16 15:10:00,10.05,10.08,10.05,10.07,259143.0,10.05,10.08,10.05,10.07,259143.0
2024-08-16 15:15:00,10.07,10.07,10.05,10.05,202309.0,10.07,10.07,10.05,10.05,202309.0
2024-08-16 15:20:00,10.05,10.06,10.05,10.05,79841.0,10.05,10.06,10.05,10.05,79841.0
2024-08-16 15:25:00,10.05,10.06,10.04,10.05,248517.0,10.05,10.06,10.04,10.05,248517.0
2024-08-16 15:30:00,10.04,10.06,10.04,10.06,106791.0,10.04,10.06,10.04,10.06,106791.0
2024-08-16 15:35:00,10.05,10.09,10.05,10.09,250568.0,10.05,10.09,10.05,10.09,250568.0
2024-08-16 15:40:00,10.09,10.09,10.06,10.07,315370.0,10.09,10.09,10.06,10.07,315370.0
2024-08-16 15:45:00,10.07,10.08,10.06,10.08,324907.0,10.07,10.08,10.06,10.08,324907.0
2024-08-16 15:50:00,10.08,10.09,10.03,10.04,689488.0,10.08,10.09,10.03,10.04,689488.0
2024-08-16 15:55:00,10.04,10.06,10.02,10.05,1237269.0,10.04,10.06,10.02,10.05,1237269.0
2024-08-19 09:30:00,10.16,10.21,10.11,10.2,901688.0,10.16,10.21,10.11,10.2,901688.0
2024-08-19 09:35:00,10.19,10.2,10.16,10.2,356063.0,10.19,10.2,10.16,10.2,356063.0
2024-08-19 09:40:00,10.2,10.22,10.16,10.21,341473.0,10.2,10.22,10.16,10.21,341473.0
2024-08-19 09:45:00,10.21,10.24,10.19,10.22,487305.0,10.21,10.24,10.19,10.22,487305.0
2024-08-19 09:50:00,10.23,10.24,10.18,10.21,439077.0,10.23,10.24,10.18,10.21,439077.0
2024-08-19 09:55:00,10.21,10.23,10.2,10.22,507942.0,10.21,10.23,10.2,10.22,507942.0
2024-08-19 10:00:00,10.22,10.28,10.22,10.27,373631.0,10.22,10.28,10.22,10.27,373631.0
2024-08-19 10:05:00,10.28,10.29,10.25,10.29,444929.0,10.28,10.29,10.25,10.29,444929.0
2024-08-19 10:10:00,10.28,10.29,10.26,10.29,371785.0,10.28,10.29,10.26,10.29,371785.0
2024-08-19 10:15:00,10.28,10.29,10.23,10.25,330174.0,10.28,10.29,10.23,10.25,330174.0
2024-08-19 10:20:00,10.25,10.3,10.24,10.29,438575.0,10.25,10.3,10.24,10.29,438575.0
2024-08-19 10:25:00,10.29,10.3,10.26,10.28,328687.0,10.29,10.3,10.26,10.28,328687.0
2024-08-19 10:30:00,10.29,10.33,10.28,10.31,605364.0,10.29,10.33,10.28,10.31,605364.0
2024-08-19 10:35:00,10.3,10.34,10.3,10.34,558303.0,10.3,10.34,10.3,10.34,558303.0
2024-08-19 10:40:00,10.34,10.38,10.33,10.38,717936.0,10.34,10.38,10.33,10.38,717936.0
2024-08-19 10:45:00,10.38,10.38,10.34,10.36,496294.0,10.38,10.38,10.34,10.36,496294.0
2024-08-19 10:50:00,10.37,10.37,10.31,10.31,460423.0,10.37,10.37,10.31,10.31,460423.0
2024-08-19 10:55:00,10.32,10.33,10.29,10.33,299945.0,10.32,10.33,10.29,10.33,299945.0
2024-08-19 11:00:00,10.32,10.33,10.32,10.33,71613.0,10.32,10.33,10.32,10.33,71613.0
2024-08-19 11:05:00,10.32,10.34,10.3,10.31,178818.0,10.32,10.34,10.3,10.31,178818.0
2024-08-19 11:10:00,10.3,10.31,10.28,10.29,205393.0,10.3,10.31,10.28,10.29,205393.0
2024-08-19 11:15:00,10.29,10.3,10.27,10.29,217730.0,10.29,10.3,10.27,10.29,217730.0
2024-08-19 11:20:00,10.3,10.31,10.28,10.28,263607.0,10.3,10.31,10.28,10.28,263607.0
2024-08-19 11:25:00,10.28,10.29,10.26,10.26,183682.0,10.28,10.29,10.26,10.26,183682.0
2024-08-19 11:30:00,10.26,10.28,10.26,10.27,183690.0,10.26,10.28,10.26,10.27,183690.0
2024-08-19 11:35:00,10.27,10.28,10.25,10.27,501244.0,10.27,10.28,10.25,10.27,501244.0
2024-08-19 11:40:00,10.27,10.28,10.24,10.28,531189.0,10.27,10.28,10.24,10.28,531189.0
2024-08-19 11:45:00,10.28,10.29,10.25,10.28,269066.0,10.28,10.29,10.25,10.28,269066.0
2024-08-19 11:50:00,10.28,10.29,10.27,10.27,221479.0,10.28,10.29,10.27,10.27,221479.0
2024-08-19 11:55:00,10.28,10.28,10.25,10.26,361806.0,10.28,10.28,10.25,10.26,361806.0
2024-08-19 12:00:00,10.26,10.28,10.25,10.27,169589.0,10.26,10.28,10.25,10.27,169589.0
2024-08-19 12:05:00,10.26,10.28,10.26,10.28,64949.0,10.26,10.28,10.26,10.28,64949.0
2024-08-19 12:10:00,10.28,10.29,10.27,10.29,115859.0,10.28,10.29,10.27,10.29,115859.0
2024-08-19 12:15:00,10.29,10.29,10.28,10.29,57459.0,10.29,10.29,10.28,10.29,57459.0
2024-08-19 12:20:00,10.29,10.29,10.28,10.29,85638.0,10.29,10.29,10.28,10.29,85638.0
2024-08-19 12:25:00,10.29,10.3,10.28,10.29,336060.0,10.29,10.3,10.28,10.29,336060.0
2024-08-19 12:30:00,10.29,10.3,10.26,10.28,228227.0,10.29,10.3,10.26,10.28,228227.0
2024-08-19 12:35:00,10.28,10.29,10.27,10.29,125324.0,10.28,10.29,10.27,10.29,125324.0
2024-08-19 12:40:00,10.29,10.29,10.26,10.27,110404.0,10.29,10.29,10.26,10.27,110404.0
2024-08-19 12:45:00,10.27,10.28,10.26,10.26,124259.0,10.27,10.28,10.26,10.26,124259.0
2024-08-19 12:50:00,10.27,10.27,10.24,10.26,222858.0,10.27,10.27,10.24,10.26,222858.0
2024-08-19 12:55:00,10.25,10.26,10.24,10.26,296854.0,10.25,10.26,10.24,10.26,296854.0
2024-08-19 13:00:00,10.26,10.26,10.24,10.25,88208.0,10.26,10.26,10.24,10.25,88208.0
2024-08-19 13:05:00,10.24,10.25,10.22,10.22,293744.0,10.24,10.25,10.22,10.22,293744.0
2024-08-19 13:10:00,10.23,10.26,10.22,10.26,368144.0,10.23,10.26,10.22,10.26,368144.0
2024-08-19 13:15:00,10.26,10.27,10.25,10.27,259419.0,10.26,10.27,10.25,10.27,259419.0
2024-08-19 13:20:00,10.27,10.28,10.26,10.28,212851.0,10.27,10.28,10.26,10.28,212851.0
2024-08-19 13:25:00,10.28,10.33,10.27,10.3,484978.0,10.28,10.33,10.27,10.3,484978.0
2024-08-19 13:30:00,10.3,10.31,10.3,10.3,216456.0,10.3,10.31,10.3,10.3,216456.0
2024-08-19 13:35:00,10.31,10.31,10.3,10.31,156087.0,10.31,10.31,10.3,10.31,156087.0
2024-08-19 13:40:00,10.3,10.32,10.3,10.32,203639.0,10.3,10.32,10.3,10.32,203639.0
2024-08-19 13:45:00,10.32,10.32,10.29,10.3,271120.0,10.32,10.32,10.29,10.3,271120.0
2024-08-19 13:50:00,10.3,10.31,10.3,10.31,57112.0,10.3,10.31,10.3,10.31,57112.0
2024-08-19 13:55:00,10.31,10.32,10.3,10.31,234872.0,10.31,10.32,10.3,10.31,234872.0
2024-08-19 14:00:00,10.32,10.32,10.3,10.31,156546.0,10.32,10.32,10.3,10.31,156546.0
2024-08-19 14:05:00,10.3,10.31,10.3,10.3,152958.0,10.3,10.31,10.3,10.3,152958.0
2024-08-19 14:10:00,10.3,10.31,10.3,10.31,83810.0,10.3,10.31,10.3,10.31,83810.0
2024-08-19 14:15:00,10.3,10.31,10.29,10.3,170832.0,10.3,10.31,10.29,10.3,170832.0
2024-08-19 14:20:00,10.31,10.33,10.3,10.33,197195.0,10.31,10.33,10.3,10.33,197195.0
2024-08-19 14:25:00,10.33,10.33,10.32,10.33,122440.0,10.33,10.33,10.32,10.33,122440.0
2024-08-19 14:30:00,10.33,10.36,10.32,10.36,467548.0,10.33,10.36,10.32,10.36,467548.0
2024-08-19 14:35:00,10.36,10.36,10.32,10.33,546612.0,10.36,10.36,10.32,10.33,546612.0
2024-08-19 14:40:00,10.33,10.34,10.32,10.34,86134.0,10.33,10.34,10.32,10.34,86134.0
2024-08-19 14:45:00,10.34,10.36,10.33,10.36,221390.0,10.34,10.36,10.33,10.36,221390.0
2024-08-19 14:50:00,10.36,10.36,10.33,10.35,288846.0,10.36,10.36,10.33,10.35,288846.0
2024-08-19 14:55:00,10.34,10.35,10.34,10.35,48410.0,10.34,10.35,10.34,10.35,48410.0
2024-08-19 15:00:00,10.35,10.35,10.34,10.35,94703.0,10.35,10.35,10.34,10.35,94703.0
2024-08-19 15:05:00,10.35,10.36,10.34,10.35,139050.0,10.35,10.36,10.34,10.35,139050.0
2024-08-19 15:10:00,10.35,10.35,10.34,10.35,68317.0,10.35,10.35,10.34,10.35,68317.0
2024-08-19 15:15:00,10.35,10.36,10.34,10.36,110396.0,10.35,10.36,10.34,10.36,110396.0
2024-08-19 15:20:00,10.36,10.36,10.35,10.36,125543.0,10.36,10.36,10.35,10.36,125543.0
2024-08-19 15:25:00,10.36,10.36,10.35,10.36,152710.0,10.36,10.36,10.35,10.36,152710.0
2024-08-19 15:30:00,10.36,10.36,10.34,10.35,275462.0,10.36,10.36,10.34,10.35,275462.0
2024-08-19 15:35:00,10.35,10.35,10.32,10.33,293191.0,10.35,10.35,10.32,10.33,293191.0
2024-08-19 15:40:00,10.33,10.34,10.32,10.33,264512.0,10.33,10.34,10.32,10.33,264512.0
2024-08-19 15:45:00,10.33,10.33,10.3,10.31,652514.0,10.33,10.33,10.3,10.31,652514.0
2024-08-19 15:50:00,10.31,10.31,10.27,10.29,1529924.0,10.31,10.31,10.27,10.29,1529924.0
2024-08-19 15:55:00,10.29,10.32,10.28,10.31,1386983.0,10.29,10.32,10.28,10.31,1386983.0
2024-08-20 09:30:00,10.31,10.35,10.28,10.35,675076.0,10.31,10.35,10.28,10.35,675076.0
2024-08-20 09:35:00,10.35,10.4,10.34,10.38,294301.0,10.35,10.4,10.34,10.38,294301.0
2024-08-20 09:40:00,10.38,10.45,10.38,10.38,558689.0,10.38,10.45,10.38,10.38,558689.0
2024-08-20 09:45:00,10.38,10.42,10.36,10.41,741702.0,10.38,10.42,10.36,10.41,741702.0
2024-08-20 09:50:00,10.41,10.43,10.38,10.42,557495.0,10.41,10.43,10.38,10.42,557495.0
2024-08-20 09:55:00,10.42,10.44,10.35,10.36,460280.0,10.42,10.44,10.35,10.36,460280.0
2024-08-20 10:00:00,10.36,10.41,10.35,10.41,317173.0,10.36,10.41,10.35,10.41,317173.0
2024-08-20 10:05:00,10.4,10.44,10.39,10.4,909441.0,10.4,10.44,10.39,10.4,909441.0
2024-08-20 10:10:00,10.4,10.42,10.35,10.37,590029.0,10.4,10.42,10.35,10.37,590029.0
2024-08-20 10:15:00,10.37,10.38,10.29,10.3,623329.0,10.37,10.38,10.29,10.3,623329.0
2024-08-20 10:20:00,10.3,10.32,10.27,10.32,589711.0,10.3,10.32,10.27,10.32,589711.0
2024-08-20 10:25:00,10.32,10.32,10.27,10.29,437966.0,10.32,10.32,10.27,10.29,437966.0
2024-08-20 10:30:00,10.3,10.36,10.29,10.35,457237.0,10.3,10.36,10.29,10.35,457237.0
2024-08-20 10:35:00,10.34,10.35,10.3,10.32,333830.0,10.34,10.35,10.3,10.32,333830.0
2024-08-20 10:40:00,10.31,10.32,10.28,10.29,310546.0,10.31,10.32,10.28,10.29,310546.0
2024-08-20 10:45:00,10.29,10.31,10.28,10.29,265224.0,10.29,10.31,10.28,10.29,265224.0
2024-08-20 10:50:00,10.29,10.3,10.26,10.27,285963.0,10.29,10.3,10.26,10.27,285963.0
2024-08-20 10:55:00,10.26,10.28,10.25,10.27,348629.0,10.26,10.28,10.25,10.27,348629.0
2024-08-20 11:00:00,10.27,10.27,10.24,10.24,260931.0,10.27,10.27,10.24,10.24,260931.0
2024-08-20 11:05:00,10.24,10.27,10.24,10.27,300487.0,10.24,10.27,10.24,10.27,300487.0
2024-08-20 11:10:00,10.27,10.27,10.23,10.24,282733.0,10.27,10.27,10.23,10.24,282733.0
2024-08-20 11:15:00,10.24,10.24,10.23,10.24,103358.0,10.24,10.24,10.23,10.24,103358.0
2024-08-20 11:20:00,10.24,10.27,10.23,10.27,198596.0,10.24,10.27,10.23,10.27,198596.0
2024-08-20 11:25:00,10.27,10.28,10.26,10.27,318833.0,10.27,10.28,10.26,10.27,318833.0
2024-08-20 11:30:00,10.27,10.29,10.26,10.27,126999.0,10.27,10.29,10.26,10.27,126999.0
2024-08-20 11:35:00,10.27,10.27,10.26,10.27,69367.0,10.27,10.27,10.26,10.27,69367.0
2024-08-20 11:40:00,10.27,10.27,10.21,10.21,316723.0,10.27,10.27,10.21,10.21,316723.0
2024-08-20 11:45:00,10.21,10.26,10.21,10.26,306580.0,10.21,10.26,10.21,10.26,306580.0
2024-08-20 11:50:00,10.25,10.26,10.24,10.26,210413.0,10.25,10.26,10.24,10.26,210413.0
2024-08-20 11:55:00,10.26,10.29,10.26,10.28,186587.0,10.26,10.29,10.26,10.28,186587.0
2024-08-20 12:00:00,10.28,10.28,10.27,10.28,198144.0,10.28,10.28,10.27,10.28,198144.0
2024-08-20 12:05:00,10.28,10.28,10.26,10.27,163871.0,10.28,10.28,10.26,10.27,163871.0
2024-08-20 12:10:00,10.27,10.28,10.26,10.27,169992.0,10.27,10.28,10.26,10.27,169992.0
2024-08-20 12:15:00,10.27,10.27,10.25,10.27,141638.0,10.27,10.27,10.25,10.27,141638.0
2024-08-20 12:20:00,10.26,10.27,10.25,10.26,118944.0,10.26,10.27,10.25,10.26,118944.0
2024-08-20 12:25:00,10.26,10.26,10.25,10.26,62003.0,10.26,10.26,10.25,10.26,62003.0
2024-08-20 12:30:00,10.26,10.26,10.25,10.26,71587.0,10.26,10.26,10.25,10.26,71587.0
2024-08-20 12:35:00,10.25,10.28,10.25,10.27,276053.0,10.25,10.28,10.25,10.27,276053.0
2024-08-20 12:40:00,10.27,10.28,10.27,10.28,206687.0,10.27,10.28,10.27,10.28,206687.0
2024-08-20 12:45:00,10.28,10.28,10.27,10.28,68481.0,10.28,10.28,10.27,10.28,68481.0
2024-08-20 12:50:00,10.28,10.28,10.27,10.28,62877.0,10.28,10.28,10.27,10.28,62877.0
2024-08-20 12:55:00,10.28,10.28,10.27,10.28,39340.0,10.28,10.28,10.27,10.28,39340.0
2024-08-20 13:00:00,10.28,10.28,10.25,10.26,102560.0,10.28,10.28,10.25,10.26,102560.0
2024-08-20 13:05:00,10.26,10.29,10.25,10.29,119100.0,10.26,10.29,10.25,10.29,119100.0
2024-08-20 13:10:00,10.29,10.29,10.28,10.29,37234.0,10.29,10.29,10.28,10.29,37234.0
2024-08-20 13:15:00,10.29,10.3,10.28,10.29,220463.0,10.29,10.3,10.28,10.29,220463.0
2024-08-20 13:20:00,10.29,10.3,10.29,10.29,192512.0,10.29,10.3,10.29,10.29,192512.0
2024-08-20 13:25:00,10.29,10.3,10.29,10.29,22477.0,10.29,10.3,10.29,10.29,22477.0
2024-08-20 13:30:00,10.29,10.3,10.29,10.29,45504.0,10.29,10.3,10.29,10.29,45504.0
2024-08-20 13:35:00,10.29,10.3,10.29,10.29,147625.0,10.29,10.3,10.29,10.29,147625.0
2024-08-20 13:40:00,10.29,10.3,10.29,10.3,43435.0,10.29,10.3,10.29,10.3,43435.0
2024-08-20 13:45:00,10.29,10.32,10.29,10.32,415381.0,10.29,10.32,10.29,10.32,415381.0
2024-08-20 13:50:00,10.32,10.35,10.31,10.35,309510.0,10.32,10.35,10.31,10.35,309510.0
2024-08-20 13:55:00,10.35,10.35,10.32,10.33,196704.0,10.35,10.35,10.32,10.33,196704.0
2024-08-20 14:00:00,10.33,10.34,10.32,10.34,114631.0,10.33,10.34,10.32,10.34,114631.0
2024-08-20 14:05:00,10.34,10.34,10.32,10.32,138377.0,10.34,10.34,10.32,10.32,138377.0
2024-08-20 14:10:00,10.32,10.34,10.32,10.34,216222.0,10.32,10.34,10.32,10.34,216222.0
2024-08-20 14:15:00,10.34,10.34,10.33,10.33,67282.0,10.34,10.34,10.33,10.33,67282.0
2024-08-20 14:20:00,10.33,10.35,10.33,10.35,80258.0,10.33,10.35,10.33,10.35,80258.0
2024-08-20 14:25:00,10.35,10.35,10.34,10.35,92052.0,10.35,10.35,10.34,10.35,92052.0
2024-08-20 14:30:00,10.35,10.35,10.34,10.35,172800.0,10.35,10.35,10.34,10.35,172800.0
2024-08-20 14:35:00,10.35,10.35,10.33,10.33,164967.0,10.35,10.35,10.33,10.33,164967.0
2024-08-20 14:40:00,10.34,10.34,10.33,10.34,72983.0,10.34,10.34,10.33,10.34,72983.0
2024-08-20 14:45:00,10.33,10.34,10.33,10.34,52083.0,10.33,10.34,10.33,10.34,52083.0
2024-08-20 14:50:00,10.34,10.34,10.31,10.33,262210.0,10.34,10.34,10.31,10.33,262210.0
2024-08-20 14:55:00,10.32,10.33,10.32,10.32,166477.0,10.32,10.33,10.32,10.32,166477.0
2024-08-20 15:00:00,10.33,10.33,10.32,10.33,66992.0,10.33,10.33,10.32,10.33,66992.0
2024-08-20 15:05:00,10.33,10.33,10.31,10.33,137001.0,10.33,10.33,10.31,10.33,137001.0
2024-08-20 15:10:00,10.33,10.33,10.32,10.33,63989.0,10.33,10.33,10.32,10.33,63989.0
2024-08-20 15:15:00,10.33,10.33,10.32,10.33,60396.0,10.33,10.33,10.32,10.33,60396.0
2024-08-20 15:20:00,10.33,10.34,10.32,10.34,140406.0,10.33,10.34,10.32,10.34,140406.0
2024-08-20 15:25:00,10.34,10.35,10.33,10.35,215304.0,10.34,10.35,10.33,10.35,215304.0
2024-08-20 15:30:00,10.34,10.35,10.33,10.34,258266.0,10.34,10.35,10.33,10.34,258266.0
2024-08-20 15:35:00,10.34,10.34,10.33,10.34,173281.0,10.34,10.34,10.33,10.34,173281.0
2024-08-20 15:40:00,10.34,10.34,10.33,10.34,113196.0,10.34,10.34,10.33,10.34,113196.0
2024-08-20 15:45:00,10.34,10.35,10.33,10.35,230332.0,10.34,10.35,10.33,10.35,230332.0
2024-08-20 15:50:00,10.35,10.35,10.29,10.3,1231991.0,10.35,10.35,10.29,10.3,1231991.0
2024-08-20 15:55:00,10.29,10.3,10.28,10.29,1175690.0,10.29,10.3,10.28,10.29,1175690.0
2024-08-21 09:30:00,10.37,10.45,10.37,10.4,459206.0,10.37,10.45,10.37,10.4,459206.0
2024-08-21 09:35:00,10.4,10.43,10.4,10.43,366893.0,10.4,10.43,10.4,10.43,366893.0
2024-08-21 09:40:00,10.43,10.43,10.39,10.4,248070.0,10.43,10.43,10.39,10.4,248070.0
2024-08-21 09:45:00,10.39,10.41,10.35,10.37,216071.0,10.39,10.41,10.35,10.37,216071.0
2024-08-21 09:50:00,10.37,10.39,10.35,10.36,279948.0,10.37,10.39,10.35,10.36,279948.0
2024-08-21 09:55:00,10.35,10.4,10.35,10.38,266904.0,10.35,10.4,10.35,10.38,266904.0
2024-08-21 10:00:00,10.38,10.4,10.35,10.36,278959.0,10.38,10.4,10.35,10.36,278959.0
2024-08-21 10:05:00,10.36,10.37,10.34,10.36,291377.0,10.36,10.37,10.34,10.36,291377.0
2024-08-21 10:10:00,10.35,10.36,10.3,10.3,307761.0,10.35,10.36,10.3,10.3,307761.0
2024-08-21 10:15:00,10.3,10.34,10.3,10.34,269085.0,10.3,10.34,10.3,10.34,269085.0
2024-08-21 10:20:00,10.34,10.35,10.33,10.35,205168.0,10.34,10.35,10.33,10.35,205168.0
2024-08-21 10:25:00,10.35,10.37,10.34,10.37,137001.0,10.35,10.37,10.34,10.37,137001.0
2024-08-21 10:30:00,10.36,10.39,10.36,10.38,349786.0,10.36,10.39,10.36,10.38,349786.0
2024-08-21 10:35:00,10.38,10.4,10.37,10.37,221104.0,10.38,10.4,10.37,10.37,221104.0
2024-08-21 10:40:00,10.38,10.41,10.37,10.4,207556.0,10.38,10.41,10.37,10.4,207556.0
2024-08-21 10:45:00,10.4,10.4,10.34,10.35,238411.0,10.4,10.4,10.34,10.35,238411.0
2024-08-21 10:50:00,10.34,10.35,10.33,10.35,463347.0,10.34,10.35,10.33,10.35,463347.0
2024-08-21 10:55:00,10.34,10.37,10.34,10.36,353098.0,10.34,10.37,10.34,10.36,353098.0
2024-08-21 11:00:00,10.36,10.36,10.34,10.35,201338.0,10.36,10.36,10.34,10.35,201338.0
2024-08-21 11:05:00,10.36,10.36,10.35,10.36,101324.0,10.36,10.36,10.35,10.36,101324.0
2024-08-21 11:10:00,10.36,10.4,10.35,10.39,353379.0,10.36,10.4,10.35,10.39,353379.0
2024-08-21 11:15:00,10.4,10.42,10.39,10.42,280141.0,10.4,10.42,10.39,10.42,280141.0
2024-08-21 11:20:00,10.42,10.42,10.38,10.4,319506.0,10.42,10.42,10.38,10.4,319506.0
2024-08-21 11:25:00,10.4,10.41,10.38,10.39,263446.0,10.4,10.41,10.38,10.39,263446.0
2024-08-21 11:30:00,10.39,10.39,10.38,10.38,123947.0,10.39,10.39,10.38,10.38,123947.0
2024-08-21 11:35:00,10.38,10.39,10.36,10.36,265035.0,10.38,10.39,10.36,10.36,265035.0
2024-08-21 11:40:00,10.36,10.37,10.36,10.37,141253.0,10.36,10.37,10.36,10.37,141253.0
2024-08-21 11:45:00,10.37,10.37,10.34,10.35,151098.0,10.37,10.37,10.34,10.35,151098.0
2024-08-21 11:50:00,10.35,10.35,10.34,10.35,106539.0,10.35,10.35,10.34,10.35,106539.0
2024-08-21 11:55:00,10.35,10.35,10.34,10.35,114959.0,10.35,10.35,10.34,10.35,114959.0
2024-08-21 12:00:00,10.35,10.35,10.32,10.33,148554.0,10.35,10.35,10.32,10.33,148554.0
2024-08-21 12:05:00,10.33,10.34,10.32,10.33,107009.0,10.33,10.34,10.32,10.33,107009.0
2024-08-21 12:10:00,10.34,10.34,10.33,10.34,48350.0,10.34,10.34,10.33,10.34,48350.0
2024-08-21 12:15:00,10.34,10.35,10.33,10.35,281180.0,10.34,10.35,10.33,10.35,281180.0
2024-08-21 12:20:00,10.35,10.36,10.33,10.34,264788.0,10.35,10.36,10.33,10.34,264788.0
2024-08-21 12:25:00,10.34,10.34,10.32,10.34,171685.0,10.34,10.34,10.32,10.34,171685.0
2024-08-21 12:30:00,10.34,10.34,10.33,10.34,172881.0,10.34,10.34,10.33,10.34,172881.0
2024-08-21 12:35:00,10.34,10.35,10.33,10.35,100296.0,10.34,10.35,10.33,10.35,100296.0
2024-08-21 12:40:00,10.34,10.35,10.34,10.35,48774.0,10.34,10.35,10.34,10.35,48774.0
2024-08-21 12:45:00,10.35,10.35,10.34,10.35,32823.0,10.35,10.35,10.34,10.35,32823.0
2024-08-21 12:50:00,10.35,10.35,10.34,10.35,66777.0,10.35,10.35,10.34,10.35,66777.0
2024-08-21 12:55:00,10.34,10.36,10.34,10.35,151066.0,10.34,10.36,10.34,10.35,151066.0
2024-08-21 13:00:00,10.35,10.36,10.35,10.36,48097.0,10.35,10.36,10.35,10.36,48097.0
2024-08-21 13:05:00,10.36,10.36,10.35,10.36,69516.0,10.36,10.36,10.35,10.36,69516.0
2024-08-21 13:10:00,10.36,10.36,10.35,10.36,73203.0,10.36,10.36,10.35,10.36,73203.0
2024-08-21 13:15:00,10.35,10.36,10.33,10.34,123356.0,10.35,10.36,10.33,10.34,123356.0
2024-08-21 13:20:00,10.34,10.35,10.33,10.35,126924.0,10.34,10.35,10.33,10.35,126924.0
2024-08-21 13:25:00,10.35,10.35,10.34,10.35,50340.0,10.35,10.35,10.34,10.35,50340.0
2024-08-21 13:30:00,10.35,10.36,10.34,10.36,101924.0,10.35,10.36,10.34,10.36,101924.0
2024-08-21 13:35:00,10.36,10.37,10.35,10.36,158508.0,10.36,10.37,10.35,10.36,158508.0
2024-08-21 13:40:00,10.37,10.37,10.36,10.37,182380.0,10.37,10.37,10.36,10.37,182380.0
2024-08-21 13:45:00,10.37,10.39,10.36,10.38,183305.0,10.37,10.39,10.36,10.38,183305.0
2024-08-21 13:50:00,10.39,10.39,10.37,10.38,238312.0,10.39,10.39,10.37,10.38,238312.0
2024-08-21 13:55:00,10.38,10.38,10.37,10.38,66391.0,10.38,10.38,10.37,10.38,66391.0
2024-08-21 14:00:00,10.38,10.4,10.37,10.4,375666.0,10.38,10.4,10.37,10.4,375666.0
2024-08-21 14:05:00,10.4,10.4,10.38,10.38,156449.0,10.4,10.4,10.38,10.38,156449.0
2024-08-21 14:10:00,10.38,10.39,10.37,10.38,98528.0,10.38,10.39,10.37,10.38,98528.0
2024-08-21 14:15:00,10.38,10.4,10.37,10.4,220038.0,10.38,10.4,10.37,10.4,220038.0
2024-08-21 14:20:00,10.4,10.4,10.38,10.39,114136.0,10.4,10.4,10.38,10.39,114136.0
2024-08-21 14:25:00,10.38,10.39,10.38,10.39,79551.0,10.38,10.39,10.38,10.39,79551.0
2024-08-21 14:30:00,10.38,10.4,10.38,10.39,121377.0,10.38,10.4,10.38,10.39,121377.0
2024-08-21 14:35:00,10.4,10.4,10.38,10.39,176548.0,10.4,10.4,10.38,10.39,176548.0
2024-08-21 14:40:00,10.38,10.39,10.38,10.38,94839.0,10.38,10.39,10.38,10.38,94839.0
2024-08-21 14:45:00,10.38,10.39,10.37,10.38,211605.0,10.38,10.39,10.37,10.38,211605.0
2024-08-21 14:50:00,10.38,10.4,10.37,10.4,247605.0,10.38,10.4,10.37,10.4,247605.0
2024-08-21 14:55:00,10.4,10.41,10.39,10.41,257657.0,10.4,10.41,10.39,10.41,257657.0
2024-08-21 15:00:00,10.4,10.41,10.37,10.38,246540.0,10.4,10.41,10.37,10.38,246540.0
2024-08-21 15:05:00,10.38,10.4,10.37,10.4,241884.0,10.38,10.4,10.37,10.4,241884.0
2024-08-21 15:10:00,10.4,10.4,10.38,10.4,410657.0,10.4,10.4,10.38,10.4,410657.0
2024-08-21 15:15:00,10.4,10.4,10.38,10.38,271399.0,10.4,10.4,10.38,10.38,271399.0
2024-08-21 15:20:00,10.38,10.39,10.36,10.38,258809.0,10.38,10.39,10.36,10.38,258809.0
2024-08-21 15:25:00,10.38,10.39,10.37,10.38,108691.0,10.38,10.39,10.37,10.38,108691.0
2024-08-21 15:30:00,10.38,10.4,10.38,10.4,125272.0,10.38,10.4,10.38,10.4,125272.0
2024-08-21 15:35:00,10.39,10.4,10.39,10.4,221730.0,10.39,10.4,10.39,10.4,221730.0
2024-08-21 15:40:00,10.4,10.42,10.39,10.41,533706.0,10.4,10.42,10.39,10.41,533706.0
2024-08-21 15:45:00,10.41,10.41,10.39,10.39,262144.0,10.41,10.41,10.39,10.39,262144.0
2024-08-21 15:50:00,10.4,10.4,10.38,10.4,472361.0,10.4,10.4,10.38,10.4,472361.0
2024-08-21 15:55:00,10.39,10.41,10.39,10.4,1977863.0,10.39,10.41,10.39,10.4,1977863.0
2024-08-22 09:30:00,10.41,10.54,10.39,10.5,984380.0,10.41,10.54,10.39,10.5,984380.0
2024-08-22 09:35:00,10.5,10.52,10.48,10.52,400852.0,10.5,10.52,10.48,10.52,400852.0
2024-08-22 09:40:00,10.51,10.52,10.4,10.42,617895.0,10.51,10.52,10.4,10.42,617895.0
2024-08-22 09:45:00,10.42,10.43,10.31,10.33,581999.0,10.42,10.43,10.31,10.33,581999.0
2024-08-22 09:50:00,10.33,10.34,10.31,10.32,322473.0,10.33,10.34,10.31,10.32,322473.0
2024-08-22 09:55:00,10.32,10.34,10.3,10.3,462939.0,10.32,10.34,10.3,10.3,462939.0
2024-08-22 10:00:00,10.31,10.36,10.3,10.34,797016.0,10.31,10.36,10.3,10.34,797016.0
2024-08-22 10:05:00,10.34,10.36,10.32,10.33,622242.0,10.34,10.36,10.32,10.33,622242.0
2024-08-22 10:10:00,10.33,10.36,10.32,10.36,394167.0,10.33,10.36,10.32,10.36,394167.0
2024-08-22 10:15:00,10.35,10.36,10.3,10.3,363752.0,10.35,10.36,10.3,10.3,363752.0
2024-08-22 10:20:00,10.3,10.35,10.3,10.35,281579.0,10.3,10.35,10.3,10.35,281579.0
2024-08-22 10:25:00,10.35,10.36,10.34,10.34,130710.0,10.35,10.36,10.34,10.34,130710.0
2024-08-22 10:30:00,10.35,10.35,10.31,10.32,255958.0,10.35,10.35,10.31,10.32,255958.0
2024-08-22 10:35:00,10.31,10.32,10.3,10.32,252708.0,10.31,10.32,10.3,10.32,252708.0
2024-08-22 10:40:00,10.32,10.32,10.3,10.32,312454.0,10.32,10.32,10.3,10.32,312454.0
2024-08-22 10:45:00,10.31,10.32,10.27,10.29,367806.0,10.31,10.32,10.27,10.29,367806.0
2024-08-22 10:50:00,10.29,10.29,10.28,10.29,180908.0,10.29,10.29,10.28,10.29,180908.0
2024-08-22 10:55:00,10.29,10.3,10.28,10.29,172636.0,10.29,10.3,10.28,10.29,172636.0
2024-08-22 11:00:00,10.29,10.29,10.26,10.28,276556.0,10.29,10.29,10.26,10.28,276556.0
2024-08-22 11:05:00,10.28,10.29,10.26,10.26,248170.0,10.28,10.29,10.26,10.26,248170.0
2024-08-22 11:10:00,10.27,10.28,10.26,10.28,225892.0,10.27,10.28,10.26,10.28,225892.0
2024-08-22 11:15:00,10.28,10.29,10.27,10.28,228506.0,10.28,10.29,10.27,10.28,228506.0
2024-08-22 11:20:00,10.28,10.3,10.26,10.3,348200.0,10.28,10.3,10.26,10.3,348200.0
2024-08-22 11:25:00,10.3,10.33,10.29,10.32,444043.0,10.3,10.33,10.29,10.32,444043.0
2024-08-22 11:30:00,10.32,10.32,10.29,10.3,155812.0,10.32,10.32,10.29,10.3,155812.0
2024-08-22 11:35:00,10.29,10.31,10.29,10.3,271457.0,10.29,10.31,10.29,10.3,271457.0
2024-08-22 11:40:00,10.3,10.3,10.24,10.26,498040.0,10.3,10.3,10.24,10.26,498040.0
2024-08-22 11:45:00,10.26,10.26,10.22,10.22,265041.0,10.26,10.26,10.22,10.22,265041.0
2024-08-22 11:50:00,10.22,10.23,10.2,10.21,392506.0,10.22,10.23,10.2,10.21,392506.0
2024-08-22 11:55:00,10.21,10.25,10.21,10.25,323434.0,10.21,10.25,10.21,10.25,323434.0
2024-08-22 12:00:00,10.25,10.26,10.23,10.25,216924.0,10.25,10.26,10.23,10.25,216924.0
2024-08-22 12:05:00,10.25,10.28,10.24,10.27,264004.0,10.25,10.28,10.24,10.27,264004.0
2024-08-22 12:10:00,10.27,10.27,10.26,10.27,101339.0,10.27,10.27,10.26,10.27,101339.0
2024-08-22 12:15:00,10.27,10.27,10.26,10.27,132884.0,10.27,10.27,10.26,10.27,132884.0
2024-08-22 12:20:00,10.27,10.28,10.26,10.28,157949.0,10.27,10.28,10.26,10.28,157949.0
2024-08-22 12:25:00,10.28,10.31,10.27,10.29,230017.0,10.28,10.31,10.27,10.29,230017.0
2024-08-22 12:30:00,10.28,10.29,10.28,10.29,94618.0,10.28,10.29,10.28,10.29,94618.0
2024-08-22 12:35:00,10.28,10.31,10.28,10.3,122032.0,10.28,10.31,10.28,10.3,122032.0
2024-08-22 12:40:00,10.29,10.31,10.29,10.29,228571.0,10.29,10.31,10.29,10.29,228571.0
2024-08-22 12:45:00,10.29,10.3,10.27,10.29,130571.0,10.29,10.3,10.27,10.29,130571.0
2024-08-22 12:50:00,10.29,10.29,10.26,10.26,238375.0,10.29,10.29,10.26,10.26,238375.0
2024-08-22 12:55:00,10.27,10.29,10.26,10.29,139822.0,10.27,10.29,10.26,10.29,139822.0
2024-08-22 13:00:00,10.29,10.29,10.28,10.29,66406.0,10.29,10.29,10.28,10.29,66406.0
2024-08-22 13:05:00,10.29,10.3,10.28,10.29,95444.0,10.29,10.3,10.28,10.29,95444.0
2024-08-22 13:10:00,10.29,10.31,10.27,10.29,347258.0,10.29,10.31,10.27,10.29,347258.0
2024-08-22 13:15:00,10.29,10.32,10.28,10.31,232790.0,10.29,10.32,10.28,10.31,232790.0
2024-08-22 13:20:00,10.32,10.32,10.3,10.3,110540.0,10.32,10.32,10.3,10.3,110540.0
2024-08-22 13:25:00,10.3,10.31,10.3,10.3,46269.0,10.3,10.31,10.3,10.3,46269.0
2024-08-22 13:30:00,10.3,10.31,10.29,10.3,197296.0,10.3,10.31,10.29,10.3,197296.0
2024-08-22 13:35:00,10.3,10.32,10.3,10.32,86867.0,10.3,10.32,10.3,10.32,86867.0
2024-08-22 13:40:00,10.32,10.32,10.3,10.32,147512.0,10.32,10.32,10.3,10.32,147512.0
2024-08-22 13:45:00,10.32,10.32,10.3,10.3,122162.0,10.32,10.32,10.3,10.3,122162.0
2024-08-22 13:50:00,10.31,10.32,10.3,10.32,526592.0,10.31,10.32,10.3,10.32,526592.0
2024-08-22 13:55:00,10.32,10.32,10.27,10.28,308265.0,10.32,10.32,10.27,10.28,308265.0
2024-08-22 14:00:00,10.27,10.27,10.25,10.26,194903.0,10.27,10.27,10.25,10.26,194903.0
2024-08-22 14:05:00,10.26,10.26,10.25,10.26,62079.0,10.26,10.26,10.25,10.26,62079.0
2024-08-22 14:10:00,10.26,10.27,10.25,10.26,103435.0,10.26,10.27,10.25,10.26,103435.0
2024-08-22 14:15:00,10.26,10.26,10.25,10.26,48992.0,10.26,10.26,10.25,10.26,48992.0
2024-08-22 14:20:00,10.26,10.27,10.25,10.26,88741.0,10.26,10.27,10.25,10.26,88741.0
2024-08-22 14:25:00,10.26,10.28,10.26,10.27,100953.0,10.26,10.28,10.26,10.27,100953.0
2024-08-22 14:30:00,10.28,10.28,10.27,10.28,89947.0,10.28,10.28,10.27,10.28,89947.0
2024-08-22 14:35:00,10.28,10.29,10.27,10.29,143539.0,10.28,10.29,10.27,10.29,143539.0
2024-08-22 14:40:00,10.29,10.29,10.28,10.29,63403.0,10.29,10.29,10.28,10.29,63403.0
2024-08-22 14:45:00,10.29,10.29,10.28,10.28,126449.0,10.29,10.29,10.28,10.28,126449.0
2024-08-22 14:50:00,10.29,10.29,10.27,10.28,133017.0,10.29,10.29,10.27,10.28,133017.0
2024-08-22 14:55:00,10.27,10.28,10.22,10.22,214879.0,10.27,10.28,10.22,10.22,214879.0
2024-08-22 15:00:00,10.22,10.25,10.22,10.25,201089.0,10.22,10.25,10.22,10.25,201089.0
2024-08-22 15:05:00,10.25,10.25,10.24,10.25,89132.0,10.25,10.25,10.24,10.25,89132.0
2024-08-22 15:10:00,10.25,10.25,10.23,10.25,177621.0,10.25,10.25,10.23,10.25,177621.0
2024-08-22 15:15:00,10.25,10.26,10.23,10.24,150253.0,10.25,10.26,10.23,10.24,150253.0
2024-08-22 15:20:00,10.24,10.24,10.21,10.21,162362.0,10.24,10.24,10.21,10.21,162362.0
2024-08-22 15:25:00,10.21,10.22,10.2,10.21,152340.0,10.21,10.22,10.2,10.21,152340.0
2024-08-22 15:30:00,10.21,10.21,10.2,10.21,190330.0,10.21,10.21,10.2,10.21,190330.0
2024-08-22 15:35:00,10.21,10.21,10.19,10.2,550245.0,10.21,10.21,10.19,10.2,550245.0
2024-08-22 15:40:00,10.2,10.2,10.17,10.17,755879.0,10.2,10.2,10.17,10.17,755879.0
2024-08-22 15:45:00,10.18,10.19,10.17,10.19,676047.0,10.18,10.19,10.17,10.19,676047.0
2024-08-22 15:50:00,10.19,10.2,10.13,10.13,1148938.0,10.19,10.2,10.13,10.13,1148938.0
2024-08-22 15:55:00,10.13,10.15,10.13,10.13,1519607.0,10.13,10.15,10.13,10.13,1519607.0
2024-08-23 09:30:00,10.23,10.26,10.21,10.25,524793.0,10.23,10.26,10.21,10.25,524793.0
2024-08-23 09:35:00,10.25,10.26,10.2,10.23,276868.0,10.25,10.26,10.2,10.23,276868.0
2024-08-23 09:40:00,10.24,10.25,10.2,10.21,238664.0,10.24,10.25,10.2,10.21,238664.0
2024-08-23 09:45:00,10.21,10.23,10.19,10.2,208947.0,10.21,10.23,10.19,10.2,208947.0
2024-08-23 09:50:00,10.21,10.22,10.17,10.21,227582.0,10.21,10.22,10.17,10.21,227582.0
2024-08-23 09:55:00,10.21,10.24,10.2,10.24,247439.0,10.21,10.24,10.2,10.24,247439.0
2024-08-23 10:00:00,10.24,10.34,10.24,10.33,493824.0,10.24,10.34,10.24,10.33,493824.0
2024-08-23 10:05:00,10.34,10.34,10.28,10.3,466095.0,10.34,10.34,10.28,10.3,466095.0
2024-08-23 10:10:00,10.3,10.35,10.3,10.35,410273.0,10.3,10.35,10.3,10.35,410273.0
2024-08-23 10:15:00,10.35,10.36,10.29,10.3,402650.0,10.35,10.36,10.29,10.3,402650.0
2024-08-23 10:20:00,10.3,10.35,10.3,10.35,397810.0,10.3,10.35,10.3,10.35,397810.0
2024-08-23 10:25:00,10.35,10.38,10.34,10.38,412758.0,10.35,10.38,10.34,10.38,412758.0
2024-08-23 10:30:00,10.38,10.4,10.37,10.4,421893.0,10.38,10.4,10.37,10.4,421893.0
2024-08-23 10:35:00,10.39,10.41,10.38,10.39,494563.0,10.39,10.41,10.38,10.39,494563.0
2024-08-23 10:40:00,10.4,10.42,10.39,10.41,336546.0,10.4,10.42,10.39,10.41,336546.0
2024-08-23 10:45:00,10.42,10.42,10.36,10.38,716334.0,10.42,10.42,10.36,10.38,716334.0
2024-08-23 10:50:00,10.38,10.41,10.37,10.41,528292.0,10.38,10.41,10.37,10.41,528292.0
2024-08-23 10:55:00,10.41,10.43,10.4,10.41,292946.0,10.41,10.43,10.4,10.41,292946.0
2024-08-23 11:00:00,10.42,10.45,10.41,10.45,630346.0,10.42,10.45,10.41,10.45,630346.0
2024-08-23 11:05:00,10.45,10.48,10.43,10.48,460084.0,10.45,10.48,10.43,10.48,460084.0
2024-08-23 11:10:00,10.47,10.49,10.45,10.46,902293.0,10.47,10.49,10.45,10.46,902293.0
2024-08-23 11:15:00,10.46,10.48,10.44,10.45,512610.0,10.46,10.48,10.44,10.45,512610.0
2024-08-23 11:20:00,10.45,10.45,10.43,10.45,209964.0,10.45,10.45,10.43,10.45,209964.0
2024-08-23 11:25:00,10.45,10.5,10.44,10.45,890337.0,10.45,10.5,10.44,10.45,890337.0
2024-08-23 11:30:00,10.45,10.47,10.45,10.45,192382.0,10.45,10.47,10.45,10.45,192382.0
2024-08-23 11:35:00,10.46,10.47,10.45,10.47,200864.0,10.46,10.47,10.45,10.47,200864.0
2024-08-23 11:40:00,10.47,10.48,10.44,10.44,229456.0,10.47,10.48,10.44,10.44,229456.0
2024-08-23 11:45:00,10.45,10.45,10.42,10.43,374348.0,10.45,10.45,10.42,10.43,374348.0
2024-08-23 11:50:00,10.42,10.43,10.39,10.41,464390.0,10.42,10.43,10.39,10.41,464390.0
2024-08-23 11:55:00,10.42,10.43,10.39,10.4,395919.0,10.42,10.43,10.39,10.4,395919.0
2024-08-23 12:00:00,10.4,10.4,10.35,10.39,567891.0,10.4,10.4,10.35,10.39,567891.0
2024-08-23 12:05:00,10.38,10.41,10.37,10.4,320693.0,10.38,10.41,10.37,10.4,320693.0
2024-08-23 12:10:00,10.39,10.4,10.35,10.37,262363.0,10.39,10.4,10.35,10.37,262363.0
2024-08-23 12:15:00,10.36,10.38,10.36,10.37,113282.0,10.36,10.38,10.36,10.37,113282.0
2024-08-23 12:20:00,10.38,10.38,10.34,10.34,301505.0,10.38,10.38,10.34,10.34,301505.0
2024-08-23 12:25:00,10.35,10.35,10.32,10.33,242970.0,10.35,10.35,10.32,10.33,242970.0
2024-08-23 12:30:00,10.33,10.36,10.33,10.35,135993.0,10.33,10.36,10.33,10.35,135993.0
2024-08-23 12:35:00,10.35,10.36,10.34,10.34,191899.0,10.35,10.36,10.34,10.34,191899.0
2024-08-23 12:40:00,10.34,10.35,10.31,10.34,247276.0,10.34,10.35,10.31,10.34,247276.0
2024-08-23 12:45:00,10.34,10.34,10.32,10.34,102009.0,10.34,10.34,10.32,10.34,102009.0
2024-08-23 12:50:00,10.34,10.36,10.33,10.35,215546.0,10.34,10.36,10.33,10.35,215546.0
2024-08-23 12:55:00,10.36,10.38,10.35,10.36,143647.0,10.36,10.38,10.35,10.36,143647.0
2024-08-23 13:00:00,10.36,10.37,10.35,10.37,130204.0,10.36,10.37,10.35,10.37,130204.0
2024-08-23 13:05:00,10.37,10.38,10.36,10.38,86287.0,10.37,10.38,10.36,10.38,86287.0
2024-08-23 13:10:00,10.38,10.39,10.37,10.38,167458.0,10.38,10.39,10.37,10.38,167458.0
2024-08-23 13:15:00,10.38,10.39,10.37,10.38,106005.0,10.38,10.39,10.37,10.38,106005.0
2024-08-23 13:20:00,10.37,10.38,10.37,10.38,80359.0,10.37,10.38,10.37,10.38,80359.0
2024-08-23 13:25:00,10.38,10.38,10.37,10.38,40918.0,10.38,10.38,10.37,10.38,40918.0
2024-08-23 13:30:00,10.38,10.39,10.36,10.39,247126.0,10.38,10.39,10.36,10.39,247126.0
2024-08-23 13:35:00,10.39,10.4,10.38,10.39,76234.0,10.39,10.4,10.38,10.39,76234.0
2024-08-23 13:40:00,10.4,10.4,10.38,10.4,87852.0,10.4,10.4,10.38,10.4,87852.0
2024-08-23 13:45:00,10.4,10.4,10.38,10.39,137394.0,10.4,10.4,10.38,10.39,137394.0
2024-08-23 13:50:00,10.4,10.4,10.38,10.39,65222.0,10.4,10.4,10.38,10.39,65222.0
2024-08-23 13:55:00,10.39,10.39,10.38,10.39,45304.0,10.39,10.39,10.38,10.39,45304.0
2024-08-23 14:00:00,10.39,10.39,10.38,10.38,32655.0,10.39,10.39,10.38,10.38,32655.0
2024-08-23 14:05:00,10.38,10.39,10.37,10.37,192173.0,10.38,10.39,10.37,10.37,192173.0
2024-08-23 14:10:00,10.37,10.38,10.36,10.37,76375.0,10.37,10.38,10.36,10.37,76375.0
2024-08-23 14:15:00,10.38,10.38,10.37,10.37,39593.0,10.38,10.38,10.37,10.37,39593.0
2024-08-23 14:20:00,10.38,10.39,10.37,10.38,170225.0,10.38,10.39,10.37,10.38,170225.0
2024-08-23 14:25:00,10.38,10.38,10.35,10.36,269752.0,10.38,10.38,10.35,10.36,269752.0
2024-08-23 14:30:00,10.35,10.36,10.34,10.36,154363.0,10.35,10.36,10.34,10.36,154363.0
2024-08-23 14:35:00,10.36,10.4,10.35,10.39,214068.0,10.36,10.4,10.35,10.39,214068.0
2024-08-23 14:40:00,10.39,10.4,10.38,10.38,50978.0,10.39,10.4,10.38,10.38,50978.0
2024-08-23 14:45:00,10.39,10.39,10.38,10.38,21279.0,10.39,10.39,10.38,10.38,21279.0
2024-08-23 14:50:00,10.38,10.39,10.37,10.39,95909.0,10.38,10.39,10.37,10.39,95909.0
2024-08-23 14:55:00,10.38,10.39,10.36,10.37,109811.0,10.38,10.39,10.36,10.37,109811.0
2024-08-23 15:00:00,10.37,10.37,10.35,10.37,182686.0,10.37,10.37,10.35,10.37,182686.0
2024-08-23 15:05:00,10.36,10.37,10.36,10.37,36576.0,10.36,10.37,10.36,10.37,36576.0
2024-08-23 15:10:00,10.37,10.38,10.35,10.36,137059.0,10.37,10.38,10.35,10.36,137059.0
2024-08-23 15:15:00,10.36,10.37,10.35,10.37,181972.0,10.36,10.37,10.35,10.37,181972.0
2024-08-23 15:20:00,10.37,10.37,10.36,10.37,40964.0,10.37,10.37,10.36,10.37,40964.0
2024-08-23 15:25:00,10.37,10.38,10.36,10.37,172567.0,10.37,10.38,10.36,10.37,172567.0
2024-08-23 15:30:00,10.37,10.39,10.36,10.38,191431.0,10.37,10.39,10.36,10.38,191431.0
2024-08-23 15:35:00,10.38,10.39,10.34,10.36,413089.0,10.38,10.39,10.34,10.36,413089.0
2024-08-23 15:40:00,10.35,10.37,10.34,10.34,268165.0,10.35,10.37,10.34,10.34,268165.0
2024-08-23 15:45:00,10.35,10.36,10.33,10.35,219143.0,10.35,10.36,10.33,10.35,219143.0
2024-08-23 15:50:00,10.36,10.39,10.35,10.38,752773.0,10.36,10.39,10.35,10.38,752773.0
2024-08-23 15:55:00,10.38,10.4,10.37,10.4,1474400.0,10.38,10.4,10.37,10.4,1474400.0
2024-08-26 09:30:00,10.43,10.45,10.38,10.42,537260.0,10.43,10.45,10.38,10.42,537260.0
2024-08-26 09:35:00,10.43,10.43,10.4,10.41,182879.0,10.43,10.43,10.4,10.41,182879.0
2024-08-26 09:40:00,10.42,10.42,10.39,10.42,219379.0,10.42,10.42,10.39,10.42,219379.0
2024-08-26 09:45:00,10.42,10.43,10.4,10.43,245458.0,10.42,10.43,10.4,10.43,245458.0
2024-08-26 09:50:00,10.43,10.43,10.4,10.42,122557.0,10.43,10.43,10.4,10.42,122557.0
2024-08-26 09:55:00,10.41,10.44,10.41,10.44,191944.0,10.41,10.44,10.41,10.44,191944.0
2024-08-26 10:00:00,10.44,10.44,10.36,10.4,355056.0,10.44,10.44,10.36,10.4,355056.0
2024-08-26 10:05:00,10.4,10.41,10.37,10.39,264448.0,10.4,10.41,10.37,10.39,264448.0
2024-08-26 10:10:00,10.38,10.4,10.37,10.38,278819.0,10.38,10.4,10.37,10.38,278819.0
2024-08-26 10:15:00,10.38,10.38,10.35,10.36,207670.0,10.38,10.38,10.35,10.36,207670.0
2024-08-26 10:20:00,10.36,10.36,10.35,10.36,71241.0,10.36,10.36,10.35,10.36,71241.0
2024-08-26 10:25:00,10.36,10.39,10.35,10.38,265452.0,10.36,10.39,10.35,10.38,265452.0
2024-08-26 10:30:00,10.39,10.39,10.36,10.38,111378.0,10.39,10.39,10.36,10.38,111378.0
2024-08-26 10:35:00,10.38,10.39,10.37,10.38,169518.0,10.38,10.39,10.37,10.38,169518.0
2024-08-26 10:40:00,10.38,10.38,10.32,10.33,576840.0,10.38,10.38,10.32,10.33,576840.0
2024-08-26 10:45:00,10.33,10.34,10.31,10.33,280375.0,10.33,10.34,10.31,10.33,280375.0
2024-08-26 10:50:00,10.33,10.34,10.3,10.34,270055.0,10.33,10.34,10.3,10.34,270055.0
2024-08-26 10:55:00,10.34,10.34,10.29,10.3,536380.0,10.34,10.34,10.29,10.3,536380.0
2024-08-26 11:00:00,10.3,10.31,10.28,10.29,327959.0,10.3,10.31,10.28,10.29,327959.0
2024-08-26 11:05:00,10.3,10.3,10.26,10.27,370377.0,10.3,10.3,10.26,10.27,370377.0
2024-08-26 11:10:00,10.27,10.27,10.25,10.26,225936.0,10.27,10.27,10.25,10.26,225936.0
2024-08-26 11:15:00,10.26,10.26,10.24,10.24,260651.0,10.26,10.26,10.24,10.24,260651.0
2024-08-26 11:20:00,10.25,10.25,10.2,10.24,410930.0,10.25,10.25,10.2,10.24,410930.0
2024-08-26 11:25:00,10.24,10.25,10.23,10.24,219599.0,10.24,10.25,10.23,10.24,219599.0
2024-08-26 11:30:00,10.25,10.25,10.22,10.24,299670.0,10.25,10.25,10.22,10.24,299670.0
2024-08-26 11:35:00,10.24,10.24,10.22,10.24,434707.0,10.24,10.24,10.22,10.24,434707.0
2024-08-26 11:40:00,10.24,10.26,10.23,10.24,257204.0,10.24,10.26,10.23,10.24,257204.0
2024-08-26 11:45:00,10.24,10.24,10.21,10.22,152615.0,10.24,10.24,10.21,10.22,152615.0
2024-08-26 11:50:00,10.23,10.24,10.22,10.22,196455.0,10.23,10.24,10.22,10.22,196455.0
2024-08-26 11:55:00,10.22,10.23,10.22,10.22,127189.0,10.22,10.23,10.22,10.22,127189.0
2024-08-26 12:00:00,10.22,10.24,10.21,10.24,237666.0,10.22,10.24,10.21,10.24,237666.0
2024-08-26 12:05:00,10.23,10.24,10.22,10.22,47633.0,10.23,10.24,10.22,10.22,47633.0
2024-08-26 12:10:00,10.22,10.25,10.22,10.25,259931.0,10.22,10.25,10.22,10.25,259931.0
2024-08-26 12:15:00,10.25,10.26,10.24,10.24,179893.0,10.25,10.26,10.24,10.24,179893.0
2024-08-26 12:20:00,10.24,10.26,10.24,10.25,156453.0,10.24,10.26,10.24,10.25,156453.0
2024-08-26 12:25:00,10.25,10.26,10.24,10.26,108639.0,10.25,10.26,10.24,10.26,108639.0
2024-08-26 12:30:00,10.25,10.27,10.24,10.26,229329.0,10.25,10.27,10.24,10.26,229329.0
2024-08-26 12:35:00,10.26,10.27,10.25,10.27,128008.0,10.26,10.27,10.25,10.27,128008.0
2024-08-26 12:40:00,10.27,10.27,10.26,10.26,120172.0,10.27,10.27,10.26,10.26,120172.0
2024-08-26 12:45:00,10.27,10.27,10.26,10.26,75991.0,10.27,10.27,10.26,10.26,75991.0
2024-08-26 12:50:00,10.27,10.28,10.26,10.26,178967.0,10.27,10.28,10.26,10.26,178967.0
2024-08-26 12:55:00,10.26,10.28,10.26,10.27,243818.0,10.26,10.28,10.26,10.27,243818.0
2024-08-26 13:00:00,10.27,10.27,10.25,10.27,147152.0,10.27,10.27,10.25,10.27,147152.0
2024-08-26 13:05:00,10.26,10.27,10.25,10.26,202005.0,10.26,10.27,10.25,10.26,202005.0
2024-08-26 13:10:00,10.25,10.27,10.25,10.26,277080.0,10.25,10.27,10.25,10.26,277080.0
2024-08-26 13:15:00,10.27,10.27,10.25,10.25,251927.0,10.27,10.27,10.25,10.25,251927.0
2024-08-26 13:20:00,10.26,10.26,10.23,10.24,165431.0,10.26,10.26,10.23,10.24,165431.0
2024-08-26 13:25:00,10.24,10.27,10.22,10.25,340582.0,10.24,10.27,10.22,10.25,340582.0
2024-08-26 13:30:00,10.25,10.26,10.25,10.26,190891.0,10.25,10.26,10.25,10.26,190891.0
2024-08-26 13:35:00,10.26,10.27,10.24,10.25,417842.0,10.26,10.27,10.24,10.25,417842.0
2024-08-26 13:40:00,10.25,10.26,10.24,10.26,279972.0,10.25,10.26,10.24,10.26,279972.0
2024-08-26 13:45:00,10.26,10.26,10.23,10.24,208123.0,10.26,10.26,10.23,10.24,208123.0
2024-08-26 13:50:00,10.24,10.25,10.22,10.24,213080.0,10.24,10.25,10.22,10.24,213080.0
2024-08-26 13:55:00,10.24,10.24,10.23,10.23,122057.0,10.24,10.24,10.23,10.23,122057.0
2024-08-26 14:00:00,10.24,10.25,10.23,10.24,239082.0,10.24,10.25,10.23,10.24,239082.0
2024-08-26 14:05:00,10.24,10.25,10.21,10.21,261785.0,10.24,10.25,10.21,10.21,261785.0
2024-08-26 14:10:00,10.21,10.22,10.2,10.21,203080.0,10.21,10.22,10.2,10.21,203080.0
2024-08-26 14:15:00,10.21,10.22,10.2,10.22,221269.0,10.21,10.22,10.2,10.22,221269.0
2024-08-26 14:20:00,10.21,10.23,10.21,10.21,167671.0,10.21,10.23,10.21,10.21,167671.0
2024-08-26 14:25:00,10.21,10.24,10.21,10.24,198799.0,10.21,10.24,10.21,10.24,198799.0
2024-08-26 14:30:00,10.24,10.24,10.22,10.22,150178.0,10.24,10.24,10.22,10.22,150178.0
2024-08-26 14:35:00,10.23,10.24,10.22,10.24,100182.0,10.23,10.24,10.22,10.24,100182.0
2024-08-26 14:40:00,10.24,10.25,10.23,10.24,148201.0,10.24,10.25,10.23,10.24,148201.0
2024-08-26 14:45:00,10.24,10.24,10.22,10.23,198044.0,10.24,10.24,10.22,10.23,198044.0
2024-08-26 14:50:00,10.24,10.24,10.22,10.22,106866.0,10.24,10.24,10.22,10.22,106866.0
2024-08-26 14:55:00,10.22,10.24,10.22,10.24,110045.0,10.22,10.24,10.22,10.24,110045.0
2024-08-26 15:00:00,10.24,10.24,10.22,10.23,91892.0,10.24,10.24,10.22,10.23,91892.0
2024-08-26 15:05:00,10.23,10.24,10.22,10.22,107668.0,10.23,10.24,10.22,10.22,107668.0
2024-08-26 15:10:00,10.22,10.24,10.22,10.22,180533.0,10.22,10.24,10.22,10.22,180533.0
2024-08-26 15:15:00,10.22,10.24,10.22,10.23,56967.0,10.22,10.24,10.22,10.23,56967.0
2024-08-26 15:20:00,10.23,10.24,10.22,10.22,167749.0,10.23,10.24,10.22,10.22,167749.0
2024-08-26 15:25:00,10.22,10.23,10.21,10.21,94129.0,10.22,10.23,10.21,10.21,94129.0
2024-08-26 15:30:00,10.22,10.22,10.2,10.21,162258.0,10.22,10.22,10.2,10.21,162258.0
2024-08-26 15:35:00,10.22,10.24,10.21,10.24,215784.0,10.22,10.24,10.21,10.24,215784.0
2024-08-26 15:40:00,10.24,10.24,10.22,10.23,286033.0,10.24,10.24,10.22,10.23,286033.0
2024-08-26 15:45:00,10.22,10.23,10.21,10.21,225492.0,10.22,10.23,10.21,10.21,225492.0
2024-08-26 15:50:00,10.21,10.23,10.21,10.22,601048.0,10.21,10.23,10.21,10.22,601048.0
2024-08-26 15:55:00,10.22,10.23,10.21,10.22,1142583.0,10.22,10.23,10.21,10.22,1142583.0
2024-08-27 09:30:00,10.26,10.26,10.16,10.2,693820.0,10.26,10.26,10.16,10.2,693820.0
2024-08-27 09:35:00,10.2,10.21,10.11,10.11,537084.0,10.2,10.21,10.11,10.11,537084.0
2024-08-27 09:40:00,10.12,10.15,10.11,10.13,227096.0,10.12,10.15,10.11,10.13,227096.0
2024-08-27 09:45:00,10.13,10.15,10.12,10.13,241381.0,10.13,10.15,10.12,10.13,241381.0
2024-08-27 09:50:00,10.13,10.14,10.08,10.1,327948.0,10.13,10.14,10.08,10.1,327948.0
2024-08-27 09:55:00,10.1,10.1,10.06,10.08,428770.0,10.1,10.1,10.06,10.08,428770.0
2024-08-27 10:00:00,10.08,10.09,10.05,10.05,331579.0,10.08,10.09,10.05,10.05,331579.0
2024-08-27 10:05:00,10.05,10.07,10.05,10.06,173984.0,10.05,10.07,10.05,10.06,173984.0
2024-08-27 10:10:00,10.06,10.06,10.05,10.05,134412.0,10.06,10.06,10.05,10.05,134412.0
2024-08-27 10:15:00,10.05,10.06,10.04,10.04,480171.0,10.05,10.06,10.04,10.04,480171.0
2024-08-27 10:20:00,10.04,10.05,10.02,10.04,414682.0,10.04,10.05,10.02,10.04,414682.0
2024-08-27 10:25:00,10.04,10.05,10.01,10.02,583133.0,10.04,10.05,10.01,10.02,583133.0
2024-08-27 10:30:00,10.02,10.02,9.99,9.99,493931.0,10.02,10.02,9.99,9.99,493931.0
2024-08-27 10:35:00,9.99,10.02,9.99,10.0,457710.0,9.99,10.02,9.99,10.0,457710.0
2024-08-27 10:40:00,10.01,10.02,10.0,10.01,230689.0,10.01,10.02,10.0,10.01,230689.0
2024-08-27 10:45:00,10.01,10.03,10.0,10.02,205485.0,10.01,10.03,10.0,10.02,205485.0
2024-08-27 10:50:00,10.02,10.04,10.0,10.01,473336.0,10.02,10.04,10.0,10.01,473336.0
2024-08-27 10:55:00,10.01,10.03,9.99,10.01,397028.0,10.01,10.03,9.99,10.01,397028.0
2024-08-27 11:00:00,10.01,10.01,9.99,10.0,244518.0,10.01,10.01,9.99,10.0,244518.0
2024-08-27 11:05:00,10.0,10.01,9.98,10.01,222110.0,10.0,10.01,9.98,10.01,222110.0
2024-08-27 11:10:00,10.01,10.02,10.0,10.01,227035.0,10.01,10.02,10.0,10.01,227035.0
2024-08-27 11:15:00,10.01,10.02,10.0,10.02,337252.0,10.01,10.02,10.0,10.02,337252.0
2024-08-27 11:20:00,10.02,10.04,10.01,10.03,246498.0,10.02,10.04,10.01,10.03,246498.0
2024-08-27 11:25:00,10.03,10.03,10.01,10.03,406759.0,10.03,10.03,10.01,10.03,406759.0
2024-08-27 11:30:00,10.02,10.05,10.01,10.04,509523.0,10.02,10.05,10.01,10.04,509523.0
2024-08-27 11:35:00,10.04,10.05,10.02,10.03,273852.0,10.04,10.05,10.02,10.03,273852.0
2024-08-27 11:40:00,10.03,10.06,10.01,10.04,466523.0,10.03,10.06,10.01,10.04,466523.0
2024-08-27 11:45:00,10.04,10.08,10.03,10.04,503724.0,10.04,10.08,10.03,10.04,503724.0
2024-08-27 11:50:00,10.04,10.04,10.03,10.04,70507.0,10.04,10.04,10.03,10.04,70507.0
2024-08-27 11:55:00,10.03,10.06,10.03,10.05,558406.0,10.03,10.06,10.03,10.05,558406.0
2024-08-27 12:00:00,10.05,10.08,10.05,10.08,310989.0,10.05,10.08,10.05,10.08,310989.0
2024-08-27 12:05:00,10.07,10.08,10.06,10.07,251882.0,10.07,10.08,10.06,10.07,251882.0
2024-08-27 12:10:00,10.06,10.08,10.06,10.08,181932.0,10.06,10.08,10.06,10.08,181932.0
2024-08-27 12:15:00,10.08,10.09,10.07,10.08,292550.0,10.08,10.09,10.07,10.08,292550.0
2024-08-27 12:20:00,10.08,10.11,10.07,10.1,404021.0,10.08,10.11,10.07,10.1,404021.0
2024-08-27 12:25:00,10.1,10.12,10.09,10.11,394030.0,10.1,10.12,10.09,10.11,394030.0
2024-08-27 12:30:00,10.11,10.11,10.1,10.1,237460.0,10.11,10.11,10.1,10.1,237460.0
2024-08-27 12:35:00,10.1,10.11,10.09,10.11,213339.0,10.1,10.11,10.09,10.11,213339.0
2024-08-27 12:40:00,10.11,10.12,10.1,10.12,123242.0,10.11,10.12,10.1,10.12,123242.0
2024-08-27 12:45:00,10.11,10.14,10.11,10.14,224502.0,10.11,10.14,10.11,10.14,224502.0
2024-08-27 12:50:00,10.13,10.16,10.13,10.16,166990.0,10.13,10.16,10.13,10.16,166990.0
2024-08-27 12:55:00,10.16,10.16,10.15,10.16,71318.0,10.16,10.16,10.15,10.16,71318.0
2024-08-27 13:00:00,10.16,10.16,10.15,10.15,57568.0,10.16,10.16,10.15,10.15,57568.0
2024-08-27 13:05:00,10.15,10.17,10.15,10.17,123216.0,10.15,10.17,10.15,10.17,123216.0
2024-08-27 13:10:00,10.16,10.18,10.16,10.17,140421.0,10.16,10.18,10.16,10.17,140421.0
2024-08-27 13:15:00,10.16,10.17,10.14,10.16,107357.0,10.16,10.17,10.14,10.16,107357.0
2024-08-27 13:20:00,10.16,10.17,10.15,10.17,94900.0,10.16,10.17,10.15,10.17,94900.0
2024-08-27 13:25:00,10.17,10.19,10.16,10.19,252881.0,10.17,10.19,10.16,10.19,252881.0
2024-08-27 13:30:00,10.19,10.19,10.17,10.19,144330.0,10.19,10.19,10.17,10.19,144330.0
2024-08-27 13:35:00,10.19,10.2,10.18,10.2,113311.0,10.19,10.2,10.18,10.2,113311.0
2024-08-27 13:40:00,10.2,10.24,10.19,10.22,300898.0,10.2,10.24,10.19,10.22,300898.0
2024-08-27 13:45:00,10.22,10.24,10.21,10.22,233386.0,10.22,10.24,10.21,10.22,233386.0
2024-08-27 13:50:00,10.22,10.25,10.22,10.25,235354.0,10.22,10.25,10.22,10.25,235354.0
2024-08-27 13:55:00,10.25,10.27,10.23,10.24,281773.0,10.25,10.27,10.23,10.24,281773.0
2024-08-27 14:00:00,10.24,10.24,10.23,10.24,62159.0,10.24,10.24,10.23,10.24,62159.0
2024-08-27 14:05:00,10.24,10.25,10.22,10.24,152628.0,10.24,10.25,10.22,10.24,152628.0
2024-08-27 14:10:00,10.24,10.25,10.23,10.24,158516.0,10.24,10.25,10.23,10.24,158516.0
2024-08-27 14:15:00,10.23,10.24,10.22,10.22,120109.0,10.23,10.24,10.22,10.22,120109.0
2024-08-27 14:20:00,10.23,10.24,10.22,10.22,121789.0,10.23,10.24,10.22,10.22,121789.0
2024-08-27 14:25:00,10.23,10.23,10.21,10.21,136762.0,10.23,10.23,10.21,10.21,136762.0
2024-08-27 14:30:00,10.21,10.22,10.2,10.21,95648.0,10.21,10.22,10.2,10.21,95648.0
2024-08-27 14:35:00,10.21,10.23,10.2,10.22,150842.0,10.21,10.23,10.2,10.22,150842.0
2024-08-27 14:40:00,10.22,10.22,10.2,10.21,110922.0,10.22,10.22,10.2,10.21,110922.0
2024-08-27 14:45:00,10.21,10.22,10.21,10.21,73822.0,10.21,10.22,10.21,10.21,73822.0
2024-08-27 14:50:00,10.21,10.22,10.2,10.21,114495.0,10.21,10.22,10.2,10.21,114495.0
2024-08-27 14:55:00,10.21,10.21,10.19,10.2,53409.0,10.21,10.21,10.19,10.2,53409.0
2024-08-27 15:00:00,10.2,10.21,10.19,10.2,131822.0,10.2,10.21,10.19,10.2,131822.0
2024-08-27 15:05:00,10.2,10.21,10.19,10.21,77661.0,10.2,10.21,10.19,10.21,77661.0
2024-08-27 15:10:00,10.2,10.21,10.19,10.19,147580.0,10.2,10.21,10.19,10.19,147580.0
2024-08-27 15:15:00,10.2,10.2,10.18,10.2,202603.0,10.2,10.2,10.18,10.2,202603.0
2024-08-27 15:20:00,10.2,10.2,10.19,10.2,69430.0,10.2,10.2,10.19,10.2,69430.0
2024-08-27 15:25:00,10.2,10.21,10.18,10.18,190429.0,10.2,10.21,10.18,10.18,190429.0
2024-08-27 15:30:00,10.19,10.19,10.15,10.16,338999.0,10.19,10.19,10.15,10.16,338999.0
2024-08-27 15:35:00,10.16,10.17,10.15,10.17,170595.0,10.16,10.17,10.15,10.17,170595.0
2024-08-27 15:40:00,10.17,10.19,10.16,10.19,155817.0,10.17,10.19,10.16,10.19,155817.0
2024-08-27 15:45:00,10.19,10.2,10.18,10.19,285226.0,10.19,10.2,10.18,10.19,285226.0
2024-08-27 15:50:00,10.19,10.19,10.14,10.17,501309.0,10.19,10.19,10.14,10.17,501309.0
2024-08-27 15:55:00,10.16,10.18,10.15,10.17,778818.0,10.16,10.18,10.15,10.17,778818.0
2024-08-28 09:30:00,10.17,10.18,10.14,10.16,229838.0,10.17,10.18,10.14,10.16,229838.0
2024-08-28 09:35:00,10.16,10.16,10.1,10.13,195637.0,10.16,10.16,10.1,10.13,195637.0
2024-08-28 09:40:00,10.13,10.16,10.11,10.14,302746.0,10.13,10.16,10.11,10.14,302746.0
2024-08-28 09:45:00,10.13,10.14,10.12,10.13,270364.0,10.13,10.14,10.12,10.13,270364.0
2024-08-28 09:50:00,10.13,10.16,10.12,10.15,245280.0,10.13,10.16,10.12,10.15,245280.0
2024-08-28 09:55:00,10.15,10.17,10.13,10.17,232228.0,10.15,10.17,10.13,10.17,232228.0
2024-08-28 10:00:00,10.16,10.17,10.14,10.16,275788.0,10.16,10.17,10.14,10.16,275788.0
2024-08-28 10:05:00,10.16,10.16,10.13,10.13,108938.0,10.16,10.16,10.13,10.13,108938.0
2024-08-28 10:10:00,10.14,10.16,10.13,10.15,210284.0,10.14,10.16,10.13,10.15,210284.0
2024-08-28 10:15:00,10.15,10.15,10.13,10.13,227260.0,10.15,10.15,10.13,10.13,227260.0
2024-08-28 10:20:00,10.13,10.16,10.13,10.13,207173.0,10.13,10.16,10.13,10.13,207173.0
2024-08-28 10:25:00,10.13,10.16,10.13,10.13,332176.0,10.13,10.16,10.13,10.13,332176.0
2024-08-28 10:30:00,10.13,10.14,10.12,10.13,207870.0,10.13,10.14,10.12,10.13,207870.0
2024-08-28 10:35:00,10.13,10.13,10.1,10.11,277385.0,10.13,10.13,10.1,10.11,277385.0
2024-08-28 10:40:00,10.11,10.11,10.07,10.07,297335.0,10.11,10.11,10.07,10.07,297335.0
2024-08-28 10:45:00,10.08,10.09,10.06,10.07,306632.0,10.08,10.09,10.06,10.07,306632.0
2024-08-28 10:50:00,10.07,10.08,10.07,10.07,248174.0,10.07,10.08,10.07,10.07,248174.0
2024-08-28 10:55:00,10.08,10.08,10.06,10.07,150320.0,10.08,10.08,10.06,10.07,150320.0
2024-08-28 11:00:00,10.06,10.07,10.05,10.05,293829.0,10.06,10.07,10.05,10.05,293829.0
2024-08-28 11:05:00,10.05,10.07,10.05,10.07,291061.0,10.05,10.07,10.05,10.07,291061.0
2024-08-28 11:10:00,10.06,10.08,10.05,10.08,430704.0,10.06,10.08,10.05,10.08,430704.0
2024-08-28 11:15:00,10.08,10.08,10.05,10.05,255291.0,10.08,10.08,10.05,10.05,255291.0
2024-08-28 11:20:00,10.05,10.06,10.04,10.05,320702.0,10.05,10.06,10.04,10.05,320702.0
2024-08-28 11:25:00,10.04,10.13,10.04,10.12,453514.0,10.04,10.13,10.04,10.12,453514.0
2024-08-28 11:30:00,10.11,10.12,10.08,10.1,188956.0,10.11,10.12,10.08,10.1,188956.0
2024-08-28 11:35:00,10.09,10.12,10.09,10.11,223522.0,10.09,10.12,10.09,10.11,223522.0
2024-08-28 11:40:00,10.1,10.11,10.1,10.11,52686.0,10.1,10.11,10.1,10.11,52686.0
2024-08-28 11:45:00,10.11,10.11,10.1,10.1,68852.0,10.11,10.11,10.1,10.1,68852.0
2024-08-28 11:50:00,10.11,10.12,10.09,10.12,192604.0,10.11,10.12,10.09,10.12,192604.0
2024-08-28 11:55:00,10.12,10.14,10.11,10.13,132521.0,10.12,10.14,10.11,10.13,132521.0
2024-08-28 12:00:00,10.13,10.14,10.11,10.11,226417.0,10.13,10.14,10.11,10.11,226417.0
2024-08-28 12:05:00,10.11,10.12,10.1,10.1,158629.0,10.11,10.12,10.1,10.1,158629.0
2024-08-28 12:10:00,10.11,10.11,10.1,10.11,59186.0,10.11,10.11,10.1,10.11,59186.0
2024-08-28 12:15:00,10.11,10.12,10.1,10.11,174146.0,10.11,10.12,10.1,10.11,174146.0
2024-08-28 12:20:00,10.11,10.12,10.09,10.1,389071.0,10.11,10.12,10.09,10.1,389071.0
2024-08-28 12:25:00,10.1,10.1,10.09,10.1,82552.0,10.1,10.1,10.09,10.1,82552.0
2024-08-28 12:30:00,10.1,10.11,10.08,10.11,220137.0,10.1,10.11,10.08,10.11,220137.0
2024-08-28 12:35:00,10.1,10.11,10.09,10.1,53620.0,10.1,10.11,10.09,10.1,53620.0
2024-08-28 12:40:00,10.09,10.12,10.09,10.12,285536.0,10.09,10.12,10.09,10.12,285536.0
2024-08-28 12:45:00,10.12,10.14,10.11,10.13,184898.0,10.12,10.14,10.11,10.13,184898.0
2024-08-28 12:50:00,10.14,10.15,10.13,10.15,130716.0,10.14,10.15,10.13,10.15,130716.0
2024-08-28 12:55:00,10.15,10.16,10.14,10.15,143872.0,10.15,10.16,10.14,10.15,143872.0
2024-08-28 13:00:00,10.15,10.16,10.15,10.16,125651.0,10.15,10.16,10.15,10.16,125651.0
2024-08-28 13:05:00,10.16,10.17,10.15,10.17,153429.0,10.16,10.17,10.15,10.17,153429.0
2024-08-28 13:10:00,10.17,10.17,10.11,10.11,213476.0,10.17,10.17,10.11,10.11,213476.0
2024-08-28 13:15:00,10.12,10.14,10.1,10.11,146414.0,10.12,10.14,10.1,10.11,146414.0
2024-08-28 13:20:00,10.11,10.11,10.09,10.1,184791.0,10.11,10.11,10.09,10.1,184791.0
2024-08-28 13:25:00,10.1,10.12,10.09,10.12,108962.0,10.1,10.12,10.09,10.12,108962.0
2024-08-28 13:30:00,10.12,10.13,10.11,10.13,64533.0,10.12,10.13,10.11,10.13,64533.0
2024-08-28 13:35:00,10.13,10.13,10.1,10.1,115876.0,10.13,10.13,10.1,10.1,115876.0
2024-08-28 13:40:00,10.11,10.11,10.07,10.07,296644.0,10.11,10.11,10.07,10.07,296644.0
2024-08-28 13:45:00,10.08,10.08,10.05,10.05,227523.0,10.08,10.08,10.05,10.05,227523.0
2024-08-28 13:50:00,10.05,10.07,10.05,10.06,121674.0,10.05,10.07,10.05,10.06,121674.0
2024-08-28 13:55:00,10.06,10.07,10.05,10.07,163098.0,10.06,10.07,10.05,10.07,163098.0
2024-08-28 14:00:00,10.07,10.07,10.06,10.07,79649.0,10.07,10.07,10.06,10.07,79649.0
2024-08-28 14:05:00,10.07,10.08,10.05,10.08,268273.0,10.07,10.08,10.05,10.08,268273.0
2024-08-28 14:10:00,10.08,10.08,10.07,10.08,72647.0,10.08,10.08,10.07,10.08,72647.0
2024-08-28 14:15:00,10.08,10.08,10.07,10.08,63014.0,10.08,10.08,10.07,10.08,63014.0
2024-08-28 14:20:00,10.08,10.08,10.07,10.08,59921.0,10.08,10.08,10.07,10.08,59921.0
2024-08-28 14:25:00,10.08,10.08,10.06,10.07,144258.0,10.08,10.08,10.06,10.07,144258.0
2024-08-28 14:30:00,10.06,10.08,10.06,10.08,106652.0,10.06,10.08,10.06,10.08,106652.0
2024-08-28 14:35:00,10.08,10.09,10.07,10.09,86434.0,10.08,10.09,10.07,10.09,86434.0
2024-08-28 14:40:00,10.09,10.1,10.08,10.09,115582.0,10.09,10.1,10.08,10.09,115582.0
2024-08-28 14:45:00,10.09,10.1,10.08,10.08,156679.0,10.09,10.1,10.08,10.08,156679.0
2024-08-28 14:50:00,10.08,10.12,10.08,10.11,203299.0,10.08,10.12,10.08,10.11,203299.0
2024-08-28 14:55:00,10.12,10.14,10.11,10.13,277245.0,10.12,10.14,10.11,10.13,277245.0
2024-08-28 15:00:00,10.13,10.17,10.13,10.17,226219.0,10.13,10.17,10.13,10.17,226219.0
2024-08-28 15:05:00,10.17,10.17,10.16,10.17,133717.0,10.17,10.17,10.16,10.17,133717.0
2024-08-28 15:10:00,10.17,10.17,10.15,10.16,271173.0,10.17,10.17,10.15,10.16,271173.0
2024-08-28 15:15:00,10.16,10.18,10.15,10.17,322454.0,10.16,10.18,10.15,10.17,322454.0
2024-08-28 15:20:00,10.17,10.18,10.17,10.18,120331.0,10.17,10.18,10.17,10.18,120331.0
2024-08-28 15:25:00,10.18,10.2,10.16,10.19,493589.0,10.18,10.2,10.16,10.19,493589.0
2024-08-28 15:30:00,10.19,10.19,10.17,10.18,170014.0,10.19,10.19,10.17,10.18,170014.0
2024-08-28 15:35:00,10.18,10.18,10.15,10.16,163559.0,10.18,10.18,10.15,10.16,163559.0
2024-08-28 15:40:00,10.16,10.17,10.15,10.17,231745.0,10.16,10.17,10.15,10.17,231745.0
2024-08-28 15:45:00,10.17,10.2,10.16,10.19,362999.0,10.17,10.2,10.16,10.19,362999.0
2024-08-28 15:50:00,10.19,10.21,10.17,10.21,742569.0,10.19,10.21,10.17,10.21,742569.0
2024-08-28 15:55:00,10.2,10.2,10.14,10.16,1460011.0,10.2,10.2,10.14,10.16,1460011.0
2024-08-29 09:30:00,10.23,10.29,10.21,10.24,452567.0,10.23,10.29,10.21,10.24,452567.0
2024-08-29 09:35:00,10.23,10.28,10.23,10.25,211125.0,10.23,10.28,10.23,10.25,211125.0
2024-08-29 09:40:00,10.25,10.27,10.24,10.25,161587.0,10.25,10.27,10.24,10.25,161587.0
2024-08-29 09:45:00,10.25,10.26,10.21,10.24,381372.0,10.25,10.26,10.21,10.24,381372.0
2024-08-29 09:50:00,10.24,10.28,10.23,10.27,261447.0,10.24,10.28,10.23,10.27,261447.0
2024-08-29 09:55:00,10.28,10.31,10.26,10.29,518628.0,10.28,10.31,10.26,10.29,518628.0
2024-08-29 10:00:00,10.28,10.31,10.27,10.3,373520.0,10.28,10.31,10.27,10.3,373520.0
2024-08-29 10:05:00,10.31,10.36,10.3,10.33,476480.0,10.31,10.36,10.3,10.33,476480.0
2024-08-29 10:10:00,10.34,10.36,10.32,10.34,707898.0,10.34,10.36,10.32,10.34,707898.0
2024-08-29 10:15:00,10.33,10.34,10.32,10.34,148576.0,10.33,10.34,10.32,10.34,148576.0
2024-08-29 10:20:00,10.34,10.35,10.33,10.34,156844.0,10.34,10.35,10.33,10.34,156844.0
2024-08-29 10:25:00,10.34,10.36,10.33,10.34,135448.0,10.34,10.36,10.33,10.34,135448.0
2024-08-29 10:30:00,10.34,10.36,10.33,10.34,199882.0,10.34,10.36,10.33,10.34,199882.0
2024-08-29 10:35:00,10.35,10.38,10.34,10.37,227329.0,10.35,10.38,10.34,10.37,227329.0
2024-08-29 10:40:00,10.37,10.38,10.36,10.37,99704.0,10.37,10.38,10.36,10.37,99704.0
2024-08-29 10:45:00,10.37,10.37,10.35,10.36,84352.0,10.37,10.37,10.35,10.36,84352.0
2024-08-29 10:50:00,10.36,10.37,10.35,10.37,81123.0,10.36,10.37,10.35,10.37,81123.0
2024-08-29 10:55:00,10.36,10.37,10.35,10.36,78902.0,10.36,10.37,10.35,10.36,78902.0
2024-08-29 11:00:00,10.36,10.38,10.36,10.37,183028.0,10.36,10.38,10.36,10.37,183028.0
2024-08-29 11:05:00,10.37,10.37,10.35,10.37,98013.0,10.37,10.37,10.35,10.37,98013.0
2024-08-29 11:10:00,10.37,10.38,10.36,10.38,93544.0,10.37,10.38,10.36,10.38,93544.0
2024-08-29 11:15:00,10.38,10.39,10.36,10.37,224073.0,10.38,10.39,10.36,10.37,224073.0
2024-08-29 11:20:00,10.37,10.38,10.34,10.35,229560.0,10.37,10.38,10.34,10.35,229560.0
2024-08-29 11:25:00,10.35,10.39,10.34,10.37,271833.0,10.35,10.39,10.34,10.37,271833.0
2024-08-29 11:30:00,10.38,10.39,10.37,10.39,153807.0,10.38,10.39,10.37,10.39,153807.0
2024-08-29 11:35:00,10.38,10.4,10.38,10.4,278971.0,10.38,10.4,10.38,10.4,278971.0
2024-08-29 11:40:00,10.39,10.43,10.39,10.42,311437.0,10.39,10.43,10.39,10.42,311437.0
2024-08-29 11:45:00,10.43,10.44,10.42,10.44,116583.0,10.43,10.44,10.42,10.44,116583.0
2024-08-29 11:50:00,10.44,10.48,10.43,10.47,304559.0,10.44,10.48,10.43,10.47,304559.0
2024-08-29 11:55:00,10.47,10.48,10.47,10.47,163046.0,10.47,10.48,10.47,10.47,163046.0
2024-08-29 12:00:00,10.47,10.49,10.47,10.49,287673.0,10.47,10.49,10.47,10.49,287673.0
2024-08-29 12:05:00,10.49,10.49,10.47,10.47,175666.0,10.49,10.49,10.47,10.47,175666.0
2024-08-29 12:10:00,10.47,10.49,10.47,10.47,166060.0,10.47,10.49,10.47,10.47,166060.0
2024-08-29 12:15:00,10.47,10.48,10.47,10.47,159861.0,10.47,10.48,10.47,10.47,159861.0
2024-08-29 12:20:00,10.48,10.48,10.46,10.48,171707.0,10.48,10.48,10.46,10.48,171707.0
2024-08-29 12:25:00,10.48,10.5,10.47,10.5,324153.0,10.48,10.5,10.47,10.5,324153.0
2024-08-29 12:30:00,10.5,10.5,10.48,10.5,625981.0,10.5,10.5,10.48,10.5,625981.0
2024-08-29 12:35:00,10.49,10.5,10.47,10.47,396044.0,10.49,10.5,10.47,10.47,396044.0
2024-08-29 12:40:00,10.47,10.49,10.47,10.48,231406.0,10.47,10.49,10.47,10.48,231406.0
2024-08-29 12:45:00,10.49,10.49,10.46,10.46,145784.0,10.49,10.49,10.46,10.46,145784.0
2024-08-29 12:50:00,10.46,10.48,10.46,10.47,156193.0,10.46,10.48,10.46,10.47,156193.0
2024-08-29 12:55:00,10.47,10.49,10.47,10.49,64259.0,10.47,10.49,10.47,10.49,64259.0
2024-08-29 13:00:00,10.48,10.48,10.44,10.45,96202.0,10.48,10.48,10.44,10.45,96202.0
2024-08-29 13:05:00,10.45,10.45,10.42,10.43,196880.0,10.45,10.45,10.42,10.43,196880.0
2024-08-29 13:10:00,10.42,10.44,10.42,10.44,187328.0,10.42,10.44,10.42,10.44,187328.0
2024-08-29 13:15:00,10.44,10.44,10.42,10.43,121798.0,10.44,10.44,10.42,10.43,121798.0
2024-08-29 13:20:00,10.43,10.43,10.42,10.43,163098.0,10.43,10.43,10.42,10.43,163098.0
2024-08-29 13:25:00,10.43,10.44,10.42,10.43,124983.0,10.43,10.44,10.42,10.43,124983.0
2024-08-29 13:30:00,10.44,10.46,10.43,10.46,217969.0,10.44,10.46,10.43,10.46,217969.0
2024-08-29 13:35:00,10.46,10.48,10.45,10.47,159498.0,10.46,10.48,10.45,10.47,159498.0
2024-08-29 13:40:00,10.48,10.49,10.47,10.48,78853.0,10.48,10.49,10.47,10.48,78853.0
2024-08-29 13:45:00,10.49,10.49,10.47,10.49,199049.0,10.49,10.49,10.47,10.49,199049.0
2024-08-29 13:50:00,10.49,10.51,10.48,10.51,794972.0,10.49,10.51,10.48,10.51,794972.0
2024-08-29 13:55:00,10.51,10.51,10.48,10.49,326746.0,10.51,10.51,10.48,10.49,326746.0
2024-08-29 14:00:00,10.49,10.49,10.46,10.47,188263.0,10.49,10.49,10.46,10.47,188263.0
2024-08-29 14:05:00,10.47,10.48,10.47,10.47,100968.0,10.47,10.48,10.47,10.47,100968.0
2024-08-29 14:10:00,10.47,10.49,10.47,10.49,107506.0,10.47,10.49,10.47,10.49,107506.0
2024-08-29 14:15:00,10.49,10.49,10.47,10.47,91134.0,10.49,10.49,10.47,10.47,91134.0
2024-08-29 14:20:00,10.47,10.49,10.47,10.49,87224.0,10.47,10.49,10.47,10.49,87224.0
2024-08-29 14:25:00,10.49,10.49,10.46,10.47,222414.0,10.49,10.49,10.46,10.47,222414.0
2024-08-29 14:30:00,10.47,10.49,10.46,10.48,155051.0,10.47,10.49,10.46,10.48,155051.0
2024-08-29 14:35:00,10.48,10.48,10.43,10.44,237813.0,10.48,10.48,10.43,10.44,237813.0
2024-08-29 14:40:00,10.44,10.45,10.42,10.43,173509.0,10.44,10.45,10.42,10.43,173509.0
2024-08-29 14:45:00,10.42,10.45,10.41,10.45,243072.0,10.42,10.45,10.41,10.45,243072.0
2024-08-29 14:50:00,10.44,10.45,10.41,10.44,171491.0,10.44,10.45,10.41,10.44,171491.0
2024-08-29 14:55:00,10.44,10.44,10.42,10.43,163904.0,10.44,10.44,10.42,10.43,163904.0
2024-08-29 15:00:00,10.44,10.45,10.42,10.44,178099.0,10.44,10.45,10.42,10.44,178099.0
2024-08-29 15:05:00,10.44,10.45,10.42,10.44,238287.0,10.44,10.45,10.42,10.44,238287.0
2024-08-29 15:10:00,10.44,10.45,10.43,10.45,148557.0,10.44,10.45,10.43,10.45,148557.0
2024-08-29 15:15:00,10.45,10.49,10.44,10.46,367643.0,10.45,10.49,10.44,10.46,367643.0
2024-08-29 15:20:00,10.47,10.47,10.45,10.46,151349.0,10.47,10.47,10.45,10.46,151349.0
2024-08-29 15:25:00,10.45,10.47,10.45,10.46,164133.0,10.45,10.47,10.45,10.46,164133.0
2024-08-29 15:30:00,10.46,10.47,10.42,10.43,332306.0,10.46,10.47,10.42,10.43,332306.0
2024-08-29 15:35:00,10.44,10.44,10.41,10.44,291270.0,10.44,10.44,10.41,10.44,291270.0
2024-08-29 15:40:00,10.44,10.44,10.39,10.4,448260.0,10.44,10.44,10.39,10.4,448260.0
2024-08-29 15:45:00,10.4,10.4,10.36,10.37,244701.0,10.4,10.4,10.36,10.37,244701.0
2024-08-29 15:50:00,10.37,10.37,10.35,10.36,470348.0,10.37,10.37,10.35,10.36,470348.0
2024-08-29 15:55:00,10.36,10.4,10.35,10.39,1157269.0,10.36,10.4,10.35,10.39,1157269.0
2024-08-30 09:30:00,10.49,10.6,10.48,10.6,852623.0,10.49,10.6,10.48,10.6,852623.0
2024-08-30 09:35:00,10.59,10.7,10.58,10.63,788501.0,10.59,10.7,10.58,10.63,788501.0
2024-08-30 09:40:00,10.63,10.73,10.6,10.73,802061.0,10.63,10.73,10.6,10.73,802061.0
2024-08-30 09:45:00,10.71,10.8,10.71,10.75,1413742.0,10.71,10.8,10.71,10.75,1413742.0
2024-08-30 09:50:00,10.76,10.85,10.74,10.85,891644.0,10.76,10.85,10.74,10.85,891644.0
2024-08-30 09:55:00,10.85,10.85,10.81,10.83,746879.0,10.85,10.85,10.81,10.83,746879.0
2024-08-30 10:00:00,10.83,10.87,10.81,10.87,794175.0,10.83,10.87,10.81,10.87,794175.0
2024-08-30 10:05:00,10.87,10.89,10.83,10.88,847184.0,10.87,10.89,10.83,10.88,847184.0
2024-08-30 10:10:00,10.88,10.89,10.81,10.81,655696.0,10.88,10.89,10.81,10.81,655696.0
2024-08-30 10:15:00,10.82,10.82,10.77,10.78,467503.0,10.82,10.82,10.77,10.78,467503.0
2024-08-30 10:20:00,10.78,10.83,10.77,10.83,658278.0,10.78,10.83,10.77,10.83,658278.0
2024-08-30 10:25:00,10.83,10.89,10.82,10.87,569836.0,10.83,10.89,10.82,10.87,569836.0
2024-08-30 10:30:00,10.87,10.88,10.81,10.83,319775.0,10.87,10.88,10.81,10.83,319775.0
2024-08-30 10:35:00,10.83,10.87,10.82,10.86,254604.0,10.83,10.87,10.82,10.86,254604.0
2024-08-30 10:40:00,10.86,10.86,10.8,10.81,227211.0,10.86,10.86,10.8,10.81,227211.0
2024-08-30 10:45:00,10.82,10.85,10.8,10.84,193432.0,10.82,10.85,10.8,10.84,193432.0
2024-08-30 10:50:00,10.83,10.84,10.77,10.78,277701.0,10.83,10.84,10.77,10.78,277701.0
2024-08-30 10:55:00,10.77,10.79,10.74,10.76,283848.0,10.77,10.79,10.74,10.76,283848.0
2024-08-30 11:00:00,10.76,10.78,10.75,10.77,179114.0,10.76,10.78,10.75,10.77,179114.0
2024-08-30 11:05:00,10.77,10.79,10.76,10.77,158205.0,10.77,10.79,10.76,10.77,158205.0
2024-08-30 11:10:00,10.77,10.77,10.74,10.74,169812.0,10.77,10.77,10.74,10.74,169812.0
2024-08-30 11:15:00,10.74,10.75,10.71,10.72,290621.0,10.74,10.75,10.71,10.72,290621.0
2024-08-30 11:20:00,10.71,10.72,10.68,10.69,472405.0,10.71,10.72,10.68,10.69,472405.0
2024-08-30 11:25:00,10.69,10.7,10.66,10.7,329090.0,10.69,10.7,10.66,10.7,329090.0
2024-08-30 11:30:00,10.7,10.72,10.66,10.7,444704.0,10.7,10.72,10.66,10.7,444704.0
2024-08-30 11:35:00,10.71,10.73,10.63,10.63,408839.0,10.71,10.73,10.63,10.63,408839.0
2024-08-30 11:40:00,10.64,10.66,10.63,10.65,361487.0,10.64,10.66,10.63,10.65,361487.0
2024-08-30 11:45:00,10.65,10.66,10.64,10.65,213234.0,10.65,10.66,10.64,10.65,213234.0
2024-08-30 11:50:00,10.65,10.65,10.63,10.64,83570.0,10.65,10.65,10.63,10.64,83570.0
2024-08-30 11:55:00,10.65,10.65,10.63,10.63,133855.0,10.65,10.65,10.63,10.63,133855.0
2024-08-30 12:00:00,10.63,10.65,10.61,10.65,253696.0,10.63,10.65,10.61,10.65,253696.0
2024-08-30 12:05:00,10.65,10.66,10.64,10.64,145741.0,10.65,10.66,10.64,10.64,145741.0
2024-08-30 12:10:00,10.65,10.65,10.64,10.65,51866.0,10.65,10.65,10.64,10.65,51866.0
2024-08-30 12:15:00,10.65,10.66,10.64,10.66,89822.0,10.65,10.66,10.64,10.66,89822.0
2024-08-30 12:20:00,10.65,10.66,10.63,10.64,93243.0,10.65,10.66,10.63,10.64,93243.0
2024-08-30 12:25:00,10.63,10.64,10.61,10.61,132573.0,10.63,10.64,10.61,10.61,132573.0
2024-08-30 12:30:00,10.62,10.62,10.61,10.61,42888.0,10.62,10.62,10.61,10.61,42888.0
2024-08-30 12:35:00,10.62,10.62,10.6,10.61,77058.0,10.62,10.62,10.6,10.61,77058.0
2024-08-30 12:40:00,10.61,10.62,10.59,10.59,128495.0,10.61,10.62,10.59,10.59,128495.0
2024-08-30 12:45:00,10.6,10.61,10.59,10.6,113119.0,10.6,10.61,10.59,10.6,113119.0
2024-08-30 12:50:00,10.6,10.61,10.59,10.61,80676.0,10.6,10.61,10.59,10.61,80676.0
2024-08-30 12:55:00,10.61,10.64,10.6,10.64,257798.0,10.61,10.64,10.6,10.64,257798.0
2024-08-30 13:00:00,10.63,10.66,10.63,10.66,208809.0,10.63,10.66,10.63,10.66,208809.0
2024-08-30 13:05:00,10.66,10.66,10.61,10.62,238846.0,10.66,10.66,10.61,10.62,238846.0
2024-08-30 13:10:00,10.62,10.63,10.61,10.63,63262.0,10.62,10.63,10.61,10.63,63262.0
2024-08-30 13:15:00,10.63,10.64,10.62,10.63,139190.0,10.63,10.64,10.62,10.63,139190.0
2024-08-30 13:20:00,10.63,10.63,10.58,10.58,134261.0,10.63,10.63,10.58,10.58,134261.0
2024-08-30 13:25:00,10.58,10.59,10.58,10.59,34253.0,10.58,10.59,10.58,10.59,34253.0
2024-08-30 13:30:00,10.59,10.6,10.58,10.6,62759.0,10.59,10.6,10.58,10.6,62759.0
2024-08-30 13:35:00,10.6,10.6,10.58,10.59,71050.0,10.6,10.6,10.58,10.59,71050.0
2024-08-30 13:40:00,10.59,10.6,10.57,10.6,151670.0,10.59,10.6,10.57,10.6,151670.0
2024-08-30 13:45:00,10.6,10.6,10.59,10.6,98996.0,10.6,10.6,10.59,10.6,98996.0
2024-08-30 13:50:00,10.6,10.61,10.59,10.6,151278.0,10.6,10.61,10.59,10.6,151278.0
2024-08-30 13:55:00,10.6,10.6,10.58,10.58,98371.0,10.6,10.6,10.58,10.58,98371.0
2024-08-30 14:00:00,10.59,10.59,10.56,10.57,213910.0,10.59,10.59,10.56,10.57,213910.0
2024-08-30 14:05:00,10.56,10.58,10.56,10.58,194385.0,10.56,10.58,10.56,10.58,194385.0
2024-08-30 14:10:00,10.58,10.6,10.57,10.59,217843.0,10.58,10.6,10.57,10.59,217843.0
2024-08-30 14:15:00,10.6,10.6,10.59,10.6,45586.0,10.6,10.6,10.59,10.6,45586.0
2024-08-30 14:20:00,10.6,10.6,10.59,10.6,97556.0,10.6,10.6,10.59,10.6,97556.0
2024-08-30 14:25:00,10.6,10.6,10.58,10.59,181448.0,10.6,10.6,10.58,10.59,181448.0
2024-08-30 14:30:00,10.59,10.6,10.58,10.6,72030.0,10.59,10.6,10.58,10.6,72030.0
2024-08-30 14:35:00,10.6,10.6,10.59,10.6,52992.0,10.6,10.6,10.59,10.6,52992.0
2024-08-30 14:40:00,10.59,10.6,10.59,10.6,52097.0,10.59,10.6,10.59,10.6,52097.0
2024-08-30 14:45:00,10.6,10.6,10.59,10.59,101473.0,10.6,10.6,10.59,10.59,101473.0
2024-08-30 14:50:00,10.6,10.61,10.59,10.6,125754.0,10.6,10.61,10.59,10.6,125754.0
2024-08-30 14:55:00,10.59,10.6,10.59,10.59,51549.0,10.59,10.6,10.59,10.59,51549.0
2024-08-30 15:00:00,10.6,10.6,10.59,10.6,42552.0,10.6,10.6,10.59,10.6,42552.0
2024-08-30 15:05:00,10.6,10.6,10.58,10.6,158794.0,10.6,10.6,10.58,10.6,158794.0
2024-08-30 15:10:00,10.6,10.6,10.58,10.59,120735.0,10.6,10.6,10.58,10.59,120735.0
2024-08-30 15:15:00,10.59,10.62,10.58,10.62,212293.0,10.59,10.62,10.58,10.62,212293.0
2024-08-30 15:20:00,10.61,10.64,10.61,10.63,299466.0,10.61,10.64,10.61,10.63,299466.0
2024-08-30 15:25:00,10.63,10.63,10.59,10.6,161231.0,10.63,10.63,10.59,10.6,161231.0
2024-08-30 15:30:00,10.59,10.6,10.56,10.59,435322.0,10.59,10.6,10.56,10.59,435322.0
2024-08-30 15:35:00,10.59,10.6,10.58,10.6,102290.0,10.59,10.6,10.58,10.6,102290.0
2024-08-30 15:40:00,10.59,10.61,10.59,10.61,219071.0,10.59,10.61,10.59,10.61,219071.0
2024-08-30 15:45:00,10.61,10.61,10.57,10.58,440481.0,10.61,10.61,10.57,10.58,440481.0
2024-08-30 15:50:00,10.57,10.62,10.56,10.62,837800.0,10.57,10.62,10.56,10.62,837800.0
2024-08-30 15:55:00,10.62,10.63,10.6,10.63,1080409.0,10.62,10.63,10.6,10.63,1080409.0
2024-09-03 09:30:00,10.53,10.58,10.51,10.55,686143.0,10.53,10.58,10.51,10.55,686143.0
2024-09-03 09:35:00,10.56,10.6,10.55,10.6,247968.0,10.56,10.6,10.55,10.6,247968.0
2024-09-03 09:40:00,10.6,10.6,10.55,10.57,201370.0,10.6,10.6,10.55,10.57,201370.0
2024-09-03 09:45:00,10.57,10.57,10.49,10.54,425568.0,10.57,10.57,10.49,10.54,425568.0
2024-09-03 09:50:00,10.54,10.54,10.49,10.53,299889.0,10.54,10.54,10.49,10.53,299889.0
2024-09-03 09:55:00,10.52,10.59,10.52,10.58,177604.0,10.52,10.59,10.52,10.58,177604.0
2024-09-03 10:00:00,10.58,10.6,10.54,10.57,304537.0,10.58,10.6,10.54,10.57,304537.0
2024-09-03 10:05:00,10.58,10.6,10.57,10.59,182683.0,10.58,10.6,10.57,10.59,182683.0
2024-09-03 10:10:00,10.6,10.6,10.56,10.57,309740.0,10.6,10.6,10.56,10.57,309740.0
2024-09-03 10:15:00,10.58,10.61,10.57,10.61,151639.0,10.58,10.61,10.57,10.61,151639.0
2024-09-03 10:20:00,10.61,10.63,10.59,10.62,357937.0,10.61,10.63,10.59,10.62,357937.0
2024-09-03 10:25:00,10.62,10.62,10.58,10.61,166240.0,10.62,10.62,10.58,10.61,166240.0
2024-09-03 10:30:00,10.61,10.65,10.59,10.65,379460.0,10.61,10.65,10.59,10.65,379460.0
2024-09-03 10:35:00,10.65,10.65,10.62,10.65,326909.0,10.65,10.65,10.62,10.65,326909.0
2024-09-03 10:40:00,10.65,10.72,10.64,10.7,618379.0,10.65,10.72,10.64,10.7,618379.0
2024-09-03 10:45:00,10.7,10.7,10.67,10.68,396371.0,10.7,10.7,10.67,10.68,396371.0
2024-09-03 10:50:00,10.68,10.7,10.66,10.69,331403.0,10.68,10.7,10.66,10.69,331403.0
2024-09-03 10:55:00,10.68,10.69,10.66,10.67,185657.0,10.68,10.69,10.66,10.67,185657.0
2024-09-03 11:00:00,10.67,10.7,10.66,10.7,263967.0,10.67,10.7,10.66,10.7,263967.0
2024-09-03 11:05:00,10.7,10.71,10.67,10.68,415236.0,10.7,10.71,10.67,10.68,415236.0
2024-09-03 11:10:00,10.67,10.7,10.65,10.69,271739.0,10.67,10.7,10.65,10.69,271739.0
2024-09-03 11:15:00,10.68,10.69,10.67,10.68,185399.0,10.68,10.69,10.67,10.68,185399.0
2024-09-03 11:20:00,10.68,10.69,10.66,10.69,232497.0,10.68,10.69,10.66,10.69,232497.0
2024-09-03 11:25:00,10.68,10.73,10.68,10.73,226612.0,10.68,10.73,10.68,10.73,226612.0
2024-09-03 11:30:00,10.73,10.74,10.71,10.74,359319.0,10.73,10.74,10.71,10.74,359319.0
2024-09-03 11:35:00,10.73,10.74,10.73,10.73,128553.0,10.73,10.74,10.73,10.73,128553.0
2024-09-03 11:40:00,10.74,10.74,10.66,10.69,452422.0,10.74,10.74,10.66,10.69,452422.0
2024-09-03 11:45:00,10.69,10.71,10.68,10.71,197503.0,10.69,10.71,10.68,10.71,197503.0
2024-09-03 11:50:00,10.7,10.72,10.69,10.7,195158.0,10.7,10.72,10.69,10.7,195158.0
2024-09-03 11:55:00,10.69,10.71,10.68,10.71,158630.0,10.69,10.71,10.68,10.71,158630.0
2024-09-03 12:00:00,10.7,10.72,10.69,10.7,405302.0,10.7,10.72,10.69,10.7,405302.0
2024-09-03 12:05:00,10.7,10.71,10.69,10.71,143714.0,10.7,10.71,10.69,10.71,143714.0
2024-09-03 12:10:00,10.71,10.71,10.69,10.71,211852.0,10.71,10.71,10.69,10.71,211852.0
2024-09-03 12:15:00,10.71,10.72,10.69,10.71,202266.0,10.71,10.72,10.69,10.71,202266.0
2024-09-03 12:20:00,10.72,10.72,10.7,10.71,101256.0,10.72,10.72,10.7,10.71,101256.0
2024-09-03 12:25:00,10.7,10.72,10.7,10.71,72045.0,10.7,10.72,10.7,10.71,72045.0
2024-09-03 12:30:00,10.71,10.73,10.71,10.72,127102.0,10.71,10.73,10.71,10.72,127102.0
2024-09-03 12:35:00,10.72,10.73,10.71,10.71,144531.0,10.72,10.73,10.71,10.71,144531.0
2024-09-03 12:40:00,10.71,10.73,10.71,10.73,156248.0,10.71,10.73,10.71,10.73,156248.0
2024-09-03 12:45:00,10.72,10.73,10.71,10.72,108217.0,10.72,10.73,10.71,10.72,108217.0
2024-09-03 12:50:00,10.72,10.73,10.71,10.72,71517.0,10.72,10.73,10.71,10.72,71517.0
2024-09-03 12:55:00,10.72,10.73,10.69,10.71,196583.0,10.72,10.73,10.69,10.71,196583.0
2024-09-03 13:00:00,10.71,10.72,10.68,10.7,157972.0,10.71,10.72,10.68,10.7,157972.0
2024-09-03 13:05:00,10.7,10.71,10.69,10.7,60002.0,10.7,10.71,10.69,10.7,60002.0
2024-09-03 13:10:00,10.7,10.7,10.68,10.69,207580.0,10.7,10.7,10.68,10.69,207580.0
2024-09-03 13:15:00,10.69,10.71,10.68,10.71,159096.0,10.69,10.71,10.68,10.71,159096.0
2024-09-03 13:20:00,10.71,10.73,10.7,10.73,123997.0,10.71,10.73,10.7,10.73,123997.0
2024-09-03 13:25:00,10.72,10.73,10.71,10.71,48791.0,10.72,10.73,10.71,10.71,48791.0
2024-09-03 13:30:00,10.71,10.71,10.67,10.67,187179.0,10.71,10.71,10.67,10.67,187179.0
2024-09-03 13:35:00,10.67,10.68,10.67,10.68,111894.0,10.67,10.68,10.67,10.68,111894.0
2024-09-03 13:40:00,10.68,10.68,10.67,10.68,45237.0,10.68,10.68,10.67,10.68,45237.0
2024-09-03 13:45:00,10.68,10.69,10.66,10.68,205697.0,10.68,10.69,10.66,10.68,205697.0
2024-09-03 13:50:00,10.68,10.68,10.67,10.67,51333.0,10.68,10.68,10.67,10.67,51333.0
2024-09-03 13:55:00,10.68,10.68,10.61,10.62,239300.0,10.68,10.68,10.61,10.62,239300.0
2024-09-03 14:00:00,10.62,10.62,10.59,10.6,135460.0,10.62,10.62,10.59,10.6,135460.0
2024-09-03 14:05:00,10.6,10.61,10.58,10.59,141610.0,10.6,10.61,10.58,10.59,141610.0
2024-09-03 14:10:00,10.58,10.61,10.58,10.6,192536.0,10.58,10.61,10.58,10.6,192536.0
2024-09-03 14:15:00,10.6,10.61,10.58,10.59,78607.0,10.6,10.61,10.58,10.59,78607.0
2024-09-03 14:20:00,10.59,10.6,10.57,10.58,161304.0,10.59,10.6,10.57,10.58,161304.0
2024-09-03 14:25:00,10.58,10.58,10.55,10.57,126537.0,10.58,10.58,10.55,10.57,126537.0
2024-09-03 14:30:00,10.57,10.59,10.56,10.59,160124.0,10.57,10.59,10.56,10.59,160124.0
2024-09-03 14:35:00,10.58,10.59,10.57,10.58,73594.0,10.58,10.59,10.57,10.58,73594.0
2024-09-03 14:40:00,10.58,10.58,10.56,10.57,99929.0,10.58,10.58,10.56,10.57,99929.0
2024-09-03 14:45:00,10.57,10.57,10.55,10.55,100585.0,10.57,10.57,10.55,10.55,100585.0
2024-09-03 14:50:00,10.55,10.56,10.54,10.55,110641.0,10.55,10.56,10.54,10.55,110641.0
2024-09-03 14:55:00,10.55,10.56,10.55,10.55,78117.0,10.55,10.56,10.55,10.55,78117.0
2024-09-03 15:00:00,10.55,10.58,10.55,10.58,151366.0,10.55,10.58,10.55,10.58,151366.0
2024-09-03 15:05:00,10.58,10.59,10.56,10.56,115285.0,10.58,10.59,10.56,10.56,115285.0
2024-09-03 15:10:00,10.57,10.58,10.55,10.56,255684.0,10.57,10.58,10.55,10.56,255684.0
2024-09-03 15:15:00,10.57,10.58,10.55,10.55,235108.0,10.57,10.58,10.55,10.55,235108.0
2024-09-03 15:20:00,10.55,10.56,10.55,10.55,48481.0,10.55,10.56,10.55,10.55,48481.0
2024-09-03 15:25:00,10.55,10.58,10.55,10.58,190291.0,10.55,10.58,10.55,10.58,190291.0
2024-09-03 15:30:00,10.58,10.59,10.57,10.58,246256.0,10.58,10.59,10.57,10.58,246256.0
2024-09-03 15:35:00,10.58,10.58,10.55,10.58,318531.0,10.58,10.58,10.55,10.58,318531.0
2024-09-03 15:40:00,10.58,10.59,10.57,10.59,275732.0,10.58,10.59,10.57,10.59,275732.0
2024-09-03 15:45:00,10.58,10.64,10.58,10.63,1092867.0,10.58,10.64,10.58,10.63,1092867.0
2024-09-03 15:50:00,10.64,10.65,10.58,10.6,1133951.0,10.64,10.65,10.58,10.6,1133951.0
2024-09-03 15:55:00,10.59,10.61,10.58,10.61,1484662.0,10.59,10.61,10.58,10.61,1484662.0
2024-09-04 09:30:00,10.53,10.57,10.5,10.54,412570.0,10.53,10.57,10.5,10.54,412570.0
2024-09-04 09:35:00,10.54,10.59,10.54,10.59,235179.0,10.54,10.59,10.54,10.59,235179.0
2024-09-04 09:40:00,10.59,10.59,10.54,10.54,74934.0,10.59,10.59,10.54,10.54,74934.0
2024-09-04 09:45:00,10.55,10.58,10.53,10.57,216650.0,10.55,10.58,10.53,10.57,216650.0
2024-09-04 09:50:00,10.56,10.62,10.56,10.62,133743.0,10.56,10.62,10.56,10.62,133743.0
2024-09-04 09:55:00,10.62,10.66,10.6,10.65,431214.0,10.62,10.66,10.6,10.65,431214.0
2024-09-04 10:00:00,10.65,10.65,10.59,10.64,439053.0,10.65,10.65,10.59,10.64,439053.0
2024-09-04 10:05:00,10.63,10.65,10.62,10.64,184324.0,10.63,10.65,10.62,10.64,184324.0
2024-09-04 10:10:00,10.64,10.65,10.62,10.63,241795.0,10.64,10.65,10.62,10.63,241795.0
2024-09-04 10:15:00,10.63,10.67,10.63,10.63,152455.0,10.63,10.67,10.63,10.63,152455.0
2024-09-04 10:20:00,10.63,10.68,10.63,10.68,231302.0,10.63,10.68,10.63,10.68,231302.0
2024-09-04 10:25:00,10.68,10.7,10.66,10.7,323364.0,10.68,10.7,10.66,10.7,323364.0
2024-09-04 10:30:00,10.7,10.7,10.68,10.7,289990.0,10.7,10.7,10.68,10.7,289990.0
2024-09-04 10:35:00,10.7,10.74,10.69,10.72,306283.0,10.7,10.74,10.69,10.72,306283.0
2024-09-04 10:40:00,10.72,10.76,10.72,10.76,319824.0,10.72,10.76,10.72,10.76,319824.0
2024-09-04 10:45:00,10.76,10.78,10.74,10.76,455990.0,10.76,10.78,10.74,10.76,455990.0
2024-09-04 10:50:00,10.76,10.77,10.74,10.74,261367.0,10.76,10.77,10.74,10.74,261367.0
2024-09-04 10:55:00,10.74,10.78,10.74,10.77,184035.0,10.74,10.78,10.74,10.77,184035.0
2024-09-04 11:00:00,10.78,10.78,10.74,10.75,206940.0,10.78,10.78,10.74,10.75,206940.0
2024-09-04 11:05:00,10.75,10.76,10.73,10.74,288620.0,10.75,10.76,10.73,10.74,288620.0
2024-09-04 11:10:00,10.74,10.76,10.73,10.75,351929.0,10.74,10.76,10.73,10.75,351929.0
2024-09-04 11:15:00,10.75,10.75,10.69,10.71,487981.0,10.75,10.75,10.69,10.71,487981.0
2024-09-04 11:20:00,10.71,10.72,10.69,10.7,343802.0,10.71,10.72,10.69,10.7,343802.0
2024-09-04 11:25:00,10.71,10.71,10.69,10.7,173401.0,10.71,10.71,10.69,10.7,173401.0
2024-09-04 11:30:00,10.7,10.7,10.66,10.68,238335.0,10.7,10.7,10.66,10.68,238335.0
2024-09-04 11:35:00,10.68,10.69,10.66,10.67,336557.0,10.68,10.69,10.66,10.67,336557.0
2024-09-04 11:40:00,10.66,10.71,10.65,10.69,491324.0,10.66,10.71,10.65,10.69,491324.0
2024-09-04 11:45:00,10.7,10.71,10.65,10.68,426997.0,10.7,10.71,10.65,10.68,426997.0
2024-09-04 11:50:00,10.68,10.7,10.66,10.7,272004.0,10.68,10.7,10.66,10.7,272004.0
2024-09-04 11:55:00,10.7,10.7,10.68,10.7,227587.0,10.7,10.7,10.68,10.7,227587.0
2024-09-04 12:00:00,10.7,10.7,10.67,10.67,174605.0,10.7,10.7,10.67,10.67,174605.0
2024-09-04 12:05:00,10.68,10.68,10.64,10.67,222163.0,10.68,10.68,10.64,10.67,222163.0
2024-09-04 12:10:00,10.67,10.67,10.65,10.67,94049.0,10.67,10.67,10.65,10.67,94049.0
2024-09-04 12:15:00,10.67,10.68,10.65,10.67,214303.0,10.67,10.68,10.65,10.67,214303.0
2024-09-04 12:20:00,10.67,10.7,10.66,10.69,156153.0,10.67,10.7,10.66,10.69,156153.0
2024-09-04 12:25:00,10.69,10.71,10.69,10.71,210868.0,10.69,10.71,10.69,10.71,210868.0
2024-09-04 12:30:00,10.71,10.74,10.7,10.72,235995.0,10.71,10.74,10.7,10.72,235995.0
2024-09-04 12:35:00,10.72,10.73,10.71,10.71,172250.0,10.72,10.73,10.71,10.71,172250.0
2024-09-04 12:40:00,10.72,10.72,10.69,10.69,160938.0,10.72,10.72,10.69,10.69,160938.0
2024-09-04 12:45:00,10.69,10.71,10.69,10.71,183874.0,10.69,10.71,10.69,10.71,183874.0
2024-09-04 12:50:00,10.71,10.71,10.69,10.71,99506.0,10.71,10.71,10.69,10.71,99506.0
2024-09-04 12:55:00,10.7,10.71,10.67,10.68,343364.0,10.7,10.71,10.67,10.68,343364.0
2024-09-04 13:00:00,10.67,10.68,10.65,10.67,420804.0,10.67,10.68,10.65,10.67,420804.0
2024-09-04 13:05:00,10.67,10.67,10.65,10.66,195463.0,10.67,10.67,10.65,10.66,195463.0
2024-09-04 13:10:00,10.66,10.67,10.65,10.66,149291.0,10.66,10.67,10.65,10.66,149291.0
2024-09-04 13:15:00,10.66,10.66,10.63,10.66,195526.0,10.66,10.66,10.63,10.66,195526.0
2024-09-04 13:20:00,10.66,10.68,10.64,10.64,242215.0,10.66,10.68,10.64,10.64,242215.0
2024-09-04 13:25:00,10.65,10.65,10.63,10.63,108693.0,10.65,10.65,10.63,10.63,108693.0
2024-09-04 13:30:00,10.63,10.65,10.62,10.63,288005.0,10.63,10.65,10.62,10.63,288005.0
2024-09-04 13:35:00,10.63,10.63,10.6,10.63,173076.0,10.63,10.63,10.6,10.63,173076.0
2024-09-04 13:40:00,10.63,10.64,10.62,10.63,375649.0,10.63,10.64,10.62,10.63,375649.0
2024-09-04 13:45:00,10.63,10.64,10.62,10.63,170968.0,10.63,10.64,10.62,10.63,170968.0
2024-09-04 13:50:00,10.63,10.65,10.61,10.63,346911.0,10.63,10.65,10.61,10.63,346911.0
2024-09-04 13:55:00,10.63,10.64,10.61,10.63,185549.0,10.63,10.64,10.61,10.63,185549.0
2024-09-04 14:00:00,10.63,10.63,10.6,10.62,169493.0,10.63,10.63,10.6,10.62,169493.0
2024-09-04 14:05:00,10.62,10.62,10.61,10.61,75348.0,10.62,10.62,10.61,10.61,75348.0
2024-09-04 14:10:00,10.62,10.63,10.61,10.63,141983.0,10.62,10.63,10.61,10.63,141983.0
2024-09-04 14:15:00,10.63,10.64,10.62,10.63,200111.0,10.63,10.64,10.62,10.63,200111.0
2024-09-04 14:20:00,10.63,10.63,10.62,10.63,56692.0,10.63,10.63,10.62,10.63,56692.0
2024-09-04 14:25:00,10.63,10.65,10.62,10.63,129371.0,10.63,10.65,10.62,10.63,129371.0
2024-09-04 14:30:00,10.63,10.65,10.63,10.63,149159.0,10.63,10.65,10.63,10.63,149159.0
2024-09-04 14:35:00,10.63,10.64,10.62,10.62,82673.0,10.63,10.64,10.62,10.62,82673.0
2024-09-04 14:40:00,10.63,10.63,10.6,10.62,122356.0,10.63,10.63,10.6,10.62,122356.0
2024-09-04 14:45:00,10.62,10.63,10.61,10.63,150699.0,10.62,10.63,10.61,10.63,150699.0
2024-09-04 14:50:00,10.63,10.64,10.61,10.63,108866.0,10.63,10.64,10.61,10.63,108866.0
2024-09-04 14:55:00,10.63,10.64,10.61,10.62,135730.0,10.63,10.64,10.61,10.62,135730.0
2024-09-04 15:00:00,10.62,10.62,10.6,10.61,222350.0,10.62,10.62,10.6,10.61,222350.0
2024-09-04 15:05:00,10.61,10.61,10.59,10.6,100599.0,10.61,10.61,10.59,10.6,100599.0
2024-09-04 15:10:00,10.6,10.6,10.58,10.59,154121.0,10.6,10.6,10.58,10.59,154121.0
2024-09-04 15:15:00,10.6,10.6,10.59,10.6,45901.0,10.6,10.6,10.59,10.6,45901.0
2024-09-04 15:20:00,10.59,10.61,10.59,10.61,103246.0,10.59,10.61,10.59,10.61,103246.0
2024-09-04 15:25:00,10.61,10.65,10.6,10.65,266827.0,10.61,10.65,10.6,10.65,266827.0
2024-09-04 15:30:00,10.65,10.65,10.59,10.6,339276.0,10.65,10.65,10.59,10.6,339276.0
2024-09-04 15:35:00,10.6,10.61,10.59,10.61,198772.0,10.6,10.61,10.59,10.61,198772.0
2024-09-04 15:40:00,10.6,10.64,10.6,10.63,232791.0,10.6,10.64,10.6,10.63,232791.0
2024-09-04 15:45:00,10.63,10.64,10.62,10.63,225487.0,10.63,10.64,10.62,10.63,225487.0
2024-09-04 15:50:00,10.64,10.65,10.62,10.63,765899.0,10.64,10.65,10.62,10.63,765899.0
2024-09-04 15:55:00,10.63,10.65,10.62,10.63,893612.0,10.63,10.65,10.62,10.63,893612.0
2024-09-05 09:30:00,10.88,10.98,10.84,10.86,1416120.0,10.88,10.98,10.84,10.86,1416120.0
2024-09-05 09:35:00,10.87,10.96,10.85,10.95,887846.0,10.87,10.96,10.85,10.95,887846.0
2024-09-05 09:40:00,10.95,11.09,10.94,11.07,1370721.0,10.95,11.09,10.94,11.07,1370721.0
2024-09-05 09:45:00,11.07,11.11,11.04,11.06,2244665.0,11.07,11.11,11.04,11.06,2244665.0
2024-09-05 09:50:00,11.07,11.14,11.03,11.11,836368.0,11.07,11.14,11.03,11.11,836368.0
2024-09-05 09:55:00,11.11,11.12,11.07,11.1,809275.0,11.11,11.12,11.07,11.1,809275.0
2024-09-05 10:00:00,11.11,11.16,11.09,11.11,1014879.0,11.11,11.16,11.09,11.11,1014879.0
2024-09-05 10:05:00,11.12,11.12,11.02,11.03,605796.0,11.12,11.12,11.02,11.03,605796.0
2024-09-05 10:10:00,11.02,11.03,10.98,10.99,443505.0,11.02,11.03,10.98,10.99,443505.0
2024-09-05 10:15:00,10.98,11.06,10.98,11.04,665002.0,10.98,11.06,10.98,11.04,665002.0
2024-09-05 10:20:00,11.04,11.09,11.04,11.05,576607.0,11.04,11.09,11.04,11.05,576607.0
2024-09-05 10:25:00,11.05,11.07,11.01,11.03,928419.0,11.05,11.07,11.01,11.03,928419.0
2024-09-05 10:30:00,11.03,11.06,11.02,11.04,540985.0,11.03,11.06,11.02,11.04,540985.0
2024-09-05 10:35:00,11.04,11.08,11.04,11.05,436998.0,11.04,11.08,11.04,11.05,436998.0
2024-09-05 10:40:00,11.05,11.08,11.04,11.05,256935.0,11.05,11.08,11.04,11.05,256935.0
2024-09-05 10:45:00,11.05,11.08,11.03,11.05,438412.0,11.05,11.08,11.03,11.05,438412.0
2024-09-05 10:50:00,11.05,11.06,11.0,11.01,469303.0,11.05,11.06,11.0,11.01,469303.0
2024-09-05 10:55:00,11.02,11.03,10.97,10.97,364644.0,11.02,11.03,10.97,10.97,364644.0
2024-09-05 11:00:00,10.98,10.99,10.94,10.95,355088.0,10.98,10.99,10.94,10.95,355088.0
2024-09-05 11:05:00,10.95,11.01,10.94,10.99,324448.0,10.95,11.01,10.94,10.99,324448.0
2024-09-05 11:10:00,10.99,11.0,10.94,10.94,482967.0,10.99,11.0,10.94,10.94,482967.0
2024-09-05 11:15:00,10.95,10.98,10.94,10.96,236734.0,10.95,10.98,10.94,10.96,236734.0
2024-09-05 11:20:00,10.96,10.98,10.94,10.95,228014.0,10.96,10.98,10.94,10.95,228014.0
2024-09-05 11:25:00,10.95,10.95,10.88,10.88,423779.0,10.95,10.95,10.88,10.88,423779.0
2024-09-05 11:30:00,10.88,10.93,10.88,10.91,303997.0,10.88,10.93,10.88,10.91,303997.0
2024-09-05 11:35:00,10.91,10.92,10.9,10.9,277081.0,10.91,10.92,10.9,10.9,277081.0
2024-09-05 11:40:00,10.9,10.94,10.9,10.94,208944.0,10.9,10.94,10.9,10.94,208944.0
2024-09-05 11:45:00,10.94,10.95,10.91,10.95,340820.0,10.94,10.95,10.91,10.95,340820.0
2024-09-05 11:50:00,10.95,10.95,10.91,10.94,336978.0,10.95,10.95,10.91,10.94,336978.0
2024-09-05 11:55:00,10.94,10.94,10.9,10.91,353799.0,10.94,10.94,10.9,10.91,353799.0
2024-09-05 12:00:00,10.9,10.94,10.9,10.94,500064.0,10.9,10.94,10.9,10.94,500064.0
2024-09-05 12:05:00,10.94,10.94,10.93,10.94,146129.0,10.94,10.94,10.93,10.94,146129.0
2024-09-05 12:10:00,10.94,10.95,10.9,10.95,295046.0,10.94,10.95,10.9,10.95,295046.0
2024-09-05 12:15:00,10.95,10.96,10.94,10.96,343725.0,10.95,10.96,10.94,10.96,343725.0
2024-09-05 12:20:00,10.96,10.97,10.92,10.93,547682.0,10.96,10.97,10.92,10.93,547682.0
2024-09-05 12:25:00,10.92,10.96,10.89,10.91,558851.0,10.92,10.96,10.89,10.91,558851.0
2024-09-05 12:30:00,10.91,10.95,10.9,10.95,294389.0,10.91,10.95,10.9,10.95,294389.0
2024-09-05 12:35:00,10.95,10.95,10.92,10.93,301097.0,10.95,10.95,10.92,10.93,301097.0
2024-09-05 12:40:00,10.92,10.94,10.91,10.93,386589.0,10.92,10.94,10.91,10.93,386589.0
2024-09-05 12:45:00,10.93,10.95,10.92,10.95,293062.0,10.93,10.95,10.92,10.95,293062.0
2024-09-05 12:50:00,10.95,10.97,10.94,10.95,458648.0,10.95,10.97,10.94,10.95,458648.0
2024-09-05 12:55:00,10.96,10.97,10.95,10.96,196294.0,10.96,10.97,10.95,10.96,196294.0
2024-09-05 13:00:00,10.96,11.0,10.96,10.99,409384.0,10.96,11.0,10.96,10.99,409384.0
2024-09-05 13:05:00,10.99,11.0,10.96,11.0,279995.0,10.99,11.0,10.96,11.0,279995.0
2024-09-05 13:10:00,10.99,11.02,10.99,11.01,278621.0,10.99,11.02,10.99,11.01,278621.0
2024-09-05 13:15:00,11.01,11.03,10.99,11.03,376660.0,11.01,11.03,10.99,11.03,376660.0
2024-09-05 13:20:00,11.03,11.05,11.01,11.04,217761.0,11.03,11.05,11.01,11.04,217761.0
2024-09-05 13:25:00,11.04,11.05,11.01,11.02,300022.0,11.04,11.05,11.01,11.02,300022.0
2024-09-05 13:30:00,11.02,11.03,11.01,11.03,261612.0,11.02,11.03,11.01,11.03,261612.0
2024-09-05 13:35:00,11.03,11.05,11.01,11.04,310158.0,11.03,11.05,11.01,11.04,310158.0
2024-09-05 13:40:00,11.03,11.05,11.02,11.04,262497.0,11.03,11.05,11.02,11.04,262497.0
2024-09-05 13:45:00,11.05,11.06,11.04,11.05,292201.0,11.05,11.06,11.04,11.05,292201.0
2024-09-05 13:50:00,11.04,11.06,11.02,11.04,228796.0,11.04,11.06,11.02,11.04,228796.0
2024-09-05 13:55:00,11.04,11.06,11.03,11.06,259974.0,11.04,11.06,11.03,11.06,259974.0
2024-09-05 14:00:00,11.05,11.07,11.0,11.03,441020.0,11.05,11.07,11.0,11.03,441020.0
2024-09-05 14:05:00,11.03,11.04,11.01,11.03,195466.0,11.03,11.04,11.01,11.03,195466.0
2024-09-05 14:10:00,11.03,11.03,10.98,10.99,284059.0,11.03,11.03,10.98,10.99,284059.0
2024-09-05 14:15:00,10.99,11.0,10.96,10.97,227565.0,10.99,11.0,10.96,10.97,227565.0
2024-09-05 14:20:00,10.98,10.98,10.95,10.96,125989.0,10.98,10.98,10.95,10.96,125989.0
2024-09-05 14:25:00,10.96,10.96,10.93,10.95,122094.0,10.96,10.96,10.93,10.95,122094.0
2024-09-05 14:30:00,10.94,10.96,10.93,10.95,297913.0,10.94,10.96,10.93,10.95,297913.0
2024-09-05 14:35:00,10.94,10.94,10.91,10.93,202822.0,10.94,10.94,10.91,10.93,202822.0
2024-09-05 14:40:00,10.93,10.93,10.9,10.9,213893.0,10.93,10.93,10.9,10.9,213893.0
2024-09-05 14:45:00,10.9,10.92,10.88,10.92,209455.0,10.9,10.92,10.88,10.92,209455.0
2024-09-05 14:50:00,10.92,10.92,10.87,10.87,241925.0,10.92,10.92,10.87,10.87,241925.0
2024-09-05 14:55:00,10.88,10.88,10.85,10.87,235682.0,10.88,10.88,10.85,10.87,235682.0
2024-09-05 15:00:00,10.87,10.87,10.84,10.85,298983.0,10.87,10.87,10.84,10.85,298983.0
2024-09-05 15:05:00,10.84,10.85,10.82,10.83,232529.0,10.84,10.85,10.82,10.83,232529.0
2024-09-05 15:10:00,10.83,10.83,10.82,10.82,94389.0,10.83,10.83,10.82,10.82,94389.0
2024-09-05 15:15:00,10.82,10.83,10.79,10.8,412483.0,10.82,10.83,10.79,10.8,412483.0
2024-09-05 15:20:00,10.8,10.81,10.79,10.8,188337.0,10.8,10.81,10.79,10.8,188337.0
2024-09-05 15:25:00,10.8,10.83,10.8,10.83,197801.0,10.8,10.83,10.8,10.83,197801.0
2024-09-05 15:30:00,10.83,10.84,10.8,10.82,379065.0,10.83,10.84,10.8,10.82,379065.0
2024-09-05 15:35:00,10.82,10.83,10.8,10.81,287218.0,10.82,10.83,10.8,10.81,287218.0
2024-09-05 15:40:00,10.8,10.82,10.78,10.79,445410.0,10.8,10.82,10.78,10.79,445410.0
2024-09-05 15:45:00,10.79,10.8,10.76,10.79,471923.0,10.79,10.8,10.76,10.79,471923.0
2024-09-05 15:50:00,10.79,10.81,10.75,10.77,990251.0,10.79,10.81,10.75,10.77,990251.0
2024-09-05 15:55:00,10.77,10.8,10.76,10.8,1228304.0,10.77,10.8,10.76,10.8,1228304.0
2024-09-06 09:30:00,10.78,11.0,10.74,10.98,774868.0,10.78,11.0,10.74,10.98,774868.0
2024-09-06 09:35:00,10.97,11.01,10.94,10.96,663117.0,10.97,11.01,10.94,10.96,663117.0
2024-09-06 09:40:00,10.97,11.07,10.96,11.04,438540.0,10.97,11.07,10.96,11.04,438540.0
2024-09-06 09:45:00,11.04,11.09,11.01,11.03,652983.0,11.04,11.09,11.01,11.03,652983.0
2024-09-06 09:50:00,11.03,11.09,11.0,11.08,615953.0,11.03,11.09,11.0,11.08,615953.0
2024-09-06 09:55:00,11.08,11.1,10.99,11.0,447687.0,11.08,11.1,10.99,11.0,447687.0
2024-09-06 10:00:00,11.01,11.03,10.97,10.98,469418.0,11.01,11.03,10.97,10.98,469418.0
2024-09-06 10:05:00,10.98,11.0,10.96,10.97,309754.0,10.98,11.0,10.96,10.97,309754.0
2024-09-06 10:10:00,10.97,10.98,10.92,10.94,392282.0,10.97,10.98,10.92,10.94,392282.0
2024-09-06 10:15:00,10.93,10.97,10.92,10.95,336607.0,10.93,10.97,10.92,10.95,336607.0
2024-09-06 10:20:00,10.96,10.97,10.92,10.93,399070.0,10.96,10.97,10.92,10.93,399070.0
2024-09-06 10:25:00,10.93,10.93,10.88,10.9,206476.0,10.93,10.93,10.88,10.9,206476.0
2024-09-06 10:30:00,10.9,10.92,10.86,10.87,425985.0,10.9,10.92,10.86,10.87,425985.0
2024-09-06 10:35:00,10.88,10.89,10.85,10.89,360160.0,10.88,10.89,10.85,10.89,360160.0
2024-09-06 10:40:00,10.89,10.89,10.84,10.85,316379.0,10.89,10.89,10.84,10.85,316379.0
2024-09-06 10:45:00,10.85,10.87,10.84,10.87,506984.0,10.85,10.87,10.84,10.87,506984.0
2024-09-06 10:50:00,10.86,10.9,10.84,10.85,238460.0,10.86,10.9,10.84,10.85,238460.0
2024-09-06 10:55:00,10.84,10.85,10.8,10.8,404658.0,10.84,10.85,10.8,10.8,404658.0
2024-09-06 11:00:00,10.8,10.96,10.8,10.91,845026.0,10.8,10.96,10.8,10.91,845026.0
2024-09-06 11:05:00,10.91,10.92,10.86,10.87,338058.0,10.91,10.92,10.86,10.87,338058.0
2024-09-06 11:10:00,10.87,10.88,10.83,10.83,368503.0,10.87,10.88,10.83,10.83,368503.0
2024-09-06 11:15:00,10.84,10.86,10.8,10.81,324784.0,10.84,10.86,10.8,10.81,324784.0
2024-09-06 11:20:00,10.8,10.82,10.75,10.75,576028.0,10.8,10.82,10.75,10.75,576028.0
2024-09-06 11:25:00,10.75,10.78,10.73,10.76,342932.0,10.75,10.78,10.73,10.76,342932.0
2024-09-06 11:30:00,10.76,10.77,10.73,10.75,494982.0,10.76,10.77,10.73,10.75,494982.0
2024-09-06 11:35:00,10.74,10.77,10.73,10.75,240717.0,10.74,10.77,10.73,10.75,240717.0
2024-09-06 11:40:00,10.75,10.78,10.73,10.77,206449.0,10.75,10.78,10.73,10.77,206449.0
2024-09-06 11:45:00,10.76,10.81,10.75,10.8,374537.0,10.76,10.81,10.75,10.8,374537.0
2024-09-06 11:50:00,10.8,10.81,10.74,10.76,197009.0,10.8,10.81,10.74,10.76,197009.0
2024-09-06 11:55:00,10.76,10.78,10.75,10.77,251969.0,10.76,10.78,10.75,10.77,251969.0
2024-09-06 12:00:00,10.77,10.8,10.76,10.77,167188.0,10.77,10.8,10.76,10.77,167188.0
2024-09-06 12:05:00,10.76,10.78,10.76,10.77,65859.0,10.76,10.78,10.76,10.77,65859.0
2024-09-06 12:10:00,10.77,10.79,10.76,10.78,143547.0,10.77,10.79,10.76,10.78,143547.0
2024-09-06 12:15:00,10.78,10.79,10.75,10.77,246004.0,10.78,10.79,10.75,10.77,246004.0
2024-09-06 12:20:00,10.76,10.79,10.75,10.79,253762.0,10.76,10.79,10.75,10.79,253762.0
2024-09-06 12:25:00,10.79,10.8,10.76,10.76,270599.0,10.79,10.8,10.76,10.76,270599.0
2024-09-06 12:30:00,10.77,10.79,10.76,10.78,404218.0,10.77,10.79,10.76,10.78,404218.0
2024-09-06 12:35:00,10.78,10.79,10.74,10.75,235010.0,10.78,10.79,10.74,10.75,235010.0
2024-09-06 12:40:00,10.74,10.77,10.73,10.75,211860.0,10.74,10.77,10.73,10.75,211860.0
2024-09-06 12:45:00,10.74,10.75,10.72,10.72,209096.0,10.74,10.75,10.72,10.72,209096.0
2024-09-06 12:50:00,10.72,10.74,10.72,10.72,194765.0,10.72,10.74,10.72,10.72,194765.0
2024-09-06 12:55:00,10.72,10.74,10.71,10.71,379637.0,10.72,10.74,10.71,10.71,379637.0
2024-09-06 13:00:00,10.71,10.75,10.7,10.75,249424.0,10.71,10.75,10.7,10.75,249424.0
2024-09-06 13:05:00,10.75,10.77,10.74,10.77,231165.0,10.75,10.77,10.74,10.77,231165.0
2024-09-06 13:10:00,10.77,10.79,10.76,10.77,221799.0,10.77,10.79,10.76,10.77,221799.0
2024-09-06 13:15:00,10.77,10.78,10.75,10.77,191891.0,10.77,10.78,10.75,10.77,191891.0
2024-09-06 13:20:00,10.77,10.81,10.76,10.8,134783.0,10.77,10.81,10.76,10.8,134783.0
2024-09-06 13:25:00,10.81,10.82,10.78,10.81,246817.0,10.81,10.82,10.78,10.81,246817.0
2024-09-06 13:30:00,10.8,10.81,10.77,10.79,248577.0,10.8,10.81,10.77,10.79,248577.0
2024-09-06 13:35:00,10.79,10.79,10.76,10.77,74280.0,10.79,10.79,10.76,10.77,74280.0
2024-09-06 13:40:00,10.77,10.79,10.77,10.78,142059.0,10.77,10.79,10.77,10.78,142059.0
2024-09-06 13:45:00,10.78,10.79,10.78,10.79,80700.0,10.78,10.79,10.78,10.79,80700.0
2024-09-06 13:50:00,10.79,10.81,10.78,10.8,168155.0,10.79,10.81,10.78,10.8,168155.0
2024-09-06 13:55:00,10.8,10.82,10.79,10.81,273725.0,10.8,10.82,10.79,10.81,273725.0
2024-09-06 14:00:00,10.8,10.81,10.76,10.78,173495.0,10.8,10.81,10.76,10.78,173495.0
2024-09-06 14:05:00,10.78,10.79,10.77,10.79,124534.0,10.78,10.79,10.77,10.79,124534.0
2024-09-06 14:10:00,10.78,10.8,10.77,10.79,142100.0,10.78,10.8,10.77,10.79,142100.0
2024-09-06 14:15:00,10.79,10.8,10.78,10.79,222332.0,10.79,10.8,10.78,10.79,222332.0
2024-09-06 14:20:00,10.79,10.8,10.78,10.79,218880.0,10.79,10.8,10.78,10.79,218880.0
2024-09-06 14:25:00,10.79,10.83,10.79,10.83,177044.0,10.79,10.83,10.79,10.83,177044.0
2024-09-06 14:30:00,10.83,10.85,10.82,10.84,155281.0,10.83,10.85,10.82,10.84,155281.0
2024-09-06 14:35:00,10.84,10.85,10.82,10.84,183027.0,10.84,10.85,10.82,10.84,183027.0
2024-09-06 14:40:00,10.84,10.85,10.83,10.85,86669.0,10.84,10.85,10.83,10.85,86669.0
2024-09-06 14:45:00,10.85,10.86,10.84,10.85,154933.0,10.85,10.86,10.84,10.85,154933.0
2024-09-06 14:50:00,10.85,10.85,10.81,10.82,173886.0,10.85,10.85,10.81,10.82,173886.0
2024-09-06 14:55:00,10.82,10.86,10.81,10.85,254550.0,10.82,10.86,10.81,10.85,254550.0
2024-09-06 15:00:00,10.85,10.87,10.84,10.87,205462.0,10.85,10.87,10.84,10.87,205462.0
2024-09-06 15:05:00,10.87,10.88,10.86,10.87,221296.0,10.87,10.88,10.86,10.87,221296.0
2024-09-06 15:10:00,10.87,10.88,10.86,10.86,142279.0,10.87,10.88,10.86,10.86,142279.0
2024-09-06 15:15:00,10.87,10.87,10.85,10.86,211357.0,10.87,10.87,10.85,10.86,211357.0
2024-09-06 15:20:00,10.86,10.86,10.83,10.84,300090.0,10.86,10.86,10.83,10.84,300090.0
2024-09-06 15:25:00,10.84,10.85,10.82,10.83,328452.0,10.84,10.85,10.82,10.83,328452.0
2024-09-06 15:30:00,10.83,10.83,10.78,10.79,168938.0,10.83,10.83,10.78,10.79,168938.0
2024-09-06 15:35:00,10.79,10.79,10.75,10.76,307559.0,10.79,10.79,10.75,10.76,307559.0
2024-09-06 15:40:00,10.76,10.8,10.75,10.79,318443.0,10.76,10.8,10.75,10.79,318443.0
2024-09-06 15:45:00,10.79,10.81,10.79,10.79,352605.0,10.79,10.81,10.79,10.79,352605.0
2024-09-06 15:50:00,10.79,10.8,10.76,10.79,850128.0,10.79,10.8,10.76,10.79,850128.0
2024-09-06 15:55:00,10.79,10.82,10.77,10.82,1447752.0,10.79,10.82,10.77,10.82,1447752.0
2024-09-09 09:30:00,10.85,11.1,10.85,11.0,1599981.0,10.85,11.1,10.85,11.0,1599981.0
2024-09-09 09:35:00,11.0,11.0,10.93,10.95,471877.0,11.0,11.0,10.93,10.95,471877.0
2024-09-09 09:40:00,10.95,11.0,10.94,10.99,481833.0,10.95,11.0,10.94,10.99,481833.0
2024-09-09 09:45:00,11.0,11.05,10.97,11.0,528468.0,11.0,11.05,10.97,11.0,528468.0
2024-09-09 09:50:00,11.01,11.06,10.99,11.04,480126.0,11.01,11.06,10.99,11.04,480126.0
2024-09-09 09:55:00,11.04,11.14,11.04,11.08,1013284.0,11.04,11.14,11.04,11.08,1013284.0
2024-09-09 10:00:00,11.08,11.12,11.05,11.1,999315.0,11.08,11.12,11.05,11.1,999315.0
2024-09-09 10:05:00,11.1,11.15,11.08,11.15,562634.0,11.1,11.15,11.08,11.15,562634.0
2024-09-09 10:10:00,11.14,11.17,11.1,11.1,969907.0,11.14,11.17,11.1,11.1,969907.0
2024-09-09 10:15:00,11.11,11.19,11.09,11.16,1312515.0,11.11,11.19,11.09,11.16,1312515.0
2024-09-09 10:20:00,11.16,11.19,11.13,11.16,628515.0,11.16,11.19,11.13,11.16,628515.0
2024-09-09 10:25:00,11.16,11.19,11.13,11.17,727141.0,11.16,11.19,11.13,11.17,727141.0
2024-09-09 10:30:00,11.17,11.19,11.14,11.17,704298.0,11.17,11.19,11.14,11.17,704298.0
2024-09-09 10:35:00,11.17,11.18,11.12,11.15,654959.0,11.17,11.18,11.12,11.15,654959.0
2024-09-09 10:40:00,11.15,11.15,11.11,11.12,655166.0,11.15,11.15,11.11,11.12,655166.0
2024-09-09 10:45:00,11.11,11.12,11.05,11.07,522309.0,11.11,11.12,11.05,11.07,522309.0
2024-09-09 10:50:00,11.07,11.08,11.02,11.05,682366.0,11.07,11.08,11.02,11.05,682366.0
2024-09-09 10:55:00,11.04,11.05,10.95,10.95,600708.0,11.04,11.05,10.95,10.95,600708.0
2024-09-09 11:00:00,10.96,10.99,10.95,10.97,451567.0,10.96,10.99,10.95,10.97,451567.0
2024-09-09 11:05:00,10.97,10.98,10.94,10.97,466446.0,10.97,10.98,10.94,10.97,466446.0
2024-09-09 11:10:00,10.97,10.97,10.93,10.96,498130.0,10.97,10.97,10.93,10.96,498130.0
2024-09-09 11:15:00,10.96,10.97,10.93,10.95,355371.0,10.96,10.97,10.93,10.95,355371.0
2024-09-09 11:20:00,10.95,10.97,10.93,10.96,522601.0,10.95,10.97,10.93,10.96,522601.0
2024-09-09 11:25:00,10.96,10.98,10.93,10.97,423140.0,10.96,10.98,10.93,10.97,423140.0
2024-09-09 11:30:00,10.97,11.03,10.96,11.02,469246.0,10.97,11.03,10.96,11.02,469246.0
2024-09-09 11:35:00,11.02,11.05,11.01,11.05,425964.0,11.02,11.05,11.01,11.05,425964.0
2024-09-09 11:40:00,11.04,11.08,11.04,11.05,455852.0,11.04,11.08,11.04,11.05,455852.0
2024-09-09 11:45:00,11.05,11.1,11.05,11.05,538175.0,11.05,11.1,11.05,11.05,538175.0
2024-09-09 11:50:00,11.05,11.1,11.05,11.09,324822.0,11.05,11.1,11.05,11.09,324822.0
2024-09-09 11:55:00,11.09,11.12,11.07,11.11,507983.0,11.09,11.12,11.07,11.11,507983.0
2024-09-09 12:00:00,11.11,11.12,11.07,11.11,415604.0,11.11,11.12,11.07,11.11,415604.0
2024-09-09 12:05:00,11.11,11.14,11.11,11.13,284092.0,11.11,11.14,11.11,11.13,284092.0
2024-09-09 12:10:00,11.13,11.14,11.1,11.1,382300.0,11.13,11.14,11.1,11.1,382300.0
2024-09-09 12:15:00,11.1,11.13,11.1,11.13,241590.0,11.1,11.13,11.1,11.13,241590.0
2024-09-09 12:20:00,11.13,11.15,11.11,11.15,475498.0,11.13,11.15,11.11,11.15,475498.0
2024-09-09 12:25:00,11.15,11.16,11.14,11.15,247423.0,11.15,11.16,11.14,11.15,247423.0
2024-09-09 12:30:00,11.15,11.17,11.14,11.17,482505.0,11.15,11.17,11.14,11.17,482505.0
2024-09-09 12:35:00,11.17,11.21,11.16,11.18,1061229.0,11.17,11.21,11.16,11.18,1061229.0
2024-09-09 12:40:00,11.17,11.18,11.16,11.17,329590.0,11.17,11.18,11.16,11.17,329590.0
2024-09-09 12:45:00,11.17,11.2,11.15,11.16,391626.0,11.17,11.2,11.15,11.16,391626.0
2024-09-09 12:50:00,11.15,11.17,11.14,11.16,321052.0,11.15,11.17,11.14,11.16,321052.0
2024-09-09 12:55:00,11.17,11.19,11.16,11.17,187180.0,11.17,11.19,11.16,11.17,187180.0
2024-09-09 13:00:00,11.18,11.19,11.17,11.18,180207.0,11.18,11.19,11.17,11.18,180207.0
2024-09-09 13:05:00,11.18,11.19,11.18,11.19,206511.0,11.18,11.19,11.18,11.19,206511.0
2024-09-09 13:10:00,11.18,11.19,11.16,11.17,168335.0,11.18,11.19,11.16,11.17,168335.0
2024-09-09 13:15:00,11.17,11.18,11.16,11.17,196772.0,11.17,11.18,11.16,11.17,196772.0
2024-09-09 13:20:00,11.17,11.17,11.14,11.17,195511.0,11.17,11.17,11.14,11.17,195511.0
2024-09-09 13:25:00,11.17,11.17,11.15,11.16,82974.0,11.17,11.17,11.15,11.16,82974.0
2024-09-09 13:30:00,11.16,11.17,11.15,11.16,208043.0,11.16,11.17,11.15,11.16,208043.0
2024-09-09 13:35:00,11.15,11.17,11.14,11.17,364184.0,11.15,11.17,11.14,11.17,364184.0
2024-09-09 13:40:00,11.17,11.2,11.16,11.19,358587.0,11.17,11.2,11.16,11.19,358587.0
2024-09-09 13:45:00,11.19,11.2,11.17,11.2,198510.0,11.19,11.2,11.17,11.2,198510.0
2024-09-09 13:50:00,11.19,11.2,11.17,11.2,276025.0,11.19,11.2,11.17,11.2,276025.0
2024-09-09 13:55:00,11.19,11.2,11.17,11.18,216446.0,11.19,11.2,11.17,11.18,216446.0
2024-09-09 14:00:00,11.18,11.2,11.16,11.19,377049.0,11.18,11.2,11.16,11.19,377049.0
2024-09-09 14:05:00,11.19,11.2,11.18,11.2,350523.0,11.19,11.2,11.18,11.2,350523.0
2024-09-09 14:10:00,11.2,11.2,11.17,11.19,279888.0,11.2,11.2,11.17,11.19,279888.0
2024-09-09 14:15:00,11.19,11.2,11.18,11.2,313345.0,11.19,11.2,11.18,11.2,313345.0
2024-09-09 14:20:00,11.19,11.2,11.18,11.2,314273.0,11.19,11.2,11.18,11.2,314273.0
2024-09-09 14:25:00,11.2,11.2,11.18,11.19,157859.0,11.2,11.2,11.18,11.19,157859.0
2024-09-09 14:30:00,11.19,11.2,11.18,11.19,287050.0,11.19,11.2,11.18,11.19,287050.0
2024-09-09 14:35:00,11.19,11.19,11.15,11.17,278474.0,11.19,11.19,11.15,11.17,278474.0
2024-09-09 14:40:00,11.16,11.2,11.16,11.2,274653.0,11.16,11.2,11.16,11.2,274653.0
2024-09-09 14:45:00,11.2,11.2,11.16,11.18,328079.0,11.2,11.2,11.16,11.18,328079.0
2024-09-09 14:50:00,11.18,11.19,11.17,11.18,261518.0,11.18,11.19,11.17,11.18,261518.0
2024-09-09 14:55:00,11.18,11.18,11.14,11.15,229270.0,11.18,11.18,11.14,11.15,229270.0
2024-09-09 15:00:00,11.15,11.17,11.12,11.15,637270.0,11.15,11.17,11.12,11.15,637270.0
2024-09-09 15:05:00,11.15,11.17,11.14,11.15,406433.0,11.15,11.17,11.14,11.15,406433.0
2024-09-09 15:10:00,11.15,11.17,11.14,11.17,245005.0,11.15,11.17,11.14,11.17,245005.0
2024-09-09 15:15:00,11.17,11.17,11.14,11.15,418898.0,11.17,11.17,11.14,11.15,418898.0
2024-09-09 15:20:00,11.15,11.18,11.14,11.18,463940.0,11.15,11.18,11.14,11.18,463940.0
2024-09-09 15:25:00,11.18,11.2,11.17,11.19,342174.0,11.18,11.2,11.17,11.19,342174.0
2024-09-09 15:30:00,11.18,11.2,11.17,11.19,322404.0,11.18,11.2,11.17,11.19,322404.0
2024-09-09 15:35:00,11.18,11.2,11.18,11.2,501998.0,11.18,11.2,11.18,11.2,501998.0
2024-09-09 15:40:00,11.19,11.22,11.19,11.2,666948.0,11.19,11.22,11.19,11.2,666948.0
2024-09-09 15:45:00,11.21,11.22,11.19,11.2,500744.0,11.21,11.22,11.19,11.2,500744.0
2024-09-09 15:50:00,11.19,11.22,11.17,11.2,1848007.0,11.19,11.22,11.17,11.2,1848007.0
2024-09-09 15:55:00,11.2,11.23,11.19,11.22,2356447.0,11.2,11.23,11.19,11.22,2356447.0
2024-09-10 09:30:00,11.21,11.25,11.08,11.09,593301.0,11.21,11.25,11.08,11.09,593301.0
2024-09-10 09:35:00,11.1,11.11,11.02,11.04,612480.0,11.1,11.11,11.02,11.04,612480.0
2024-09-10 09:40:00,11.04,11.05,10.96,10.97,477524.0,11.04,11.05,10.96,10.97,477524.0
2024-09-10 09:45:00,10.97,10.98,10.92,10.94,448003.0,10.97,10.98,10.92,10.94,448003.0
2024-09-10 09:50:00,10.94,10.96,10.92,10.93,258811.0,10.94,10.96,10.92,10.93,258811.0
2024-09-10 09:55:00,10.93,10.94,10.87,10.9,548520.0,10.93,10.94,10.87,10.9,548520.0
2024-09-10 10:00:00,10.9,10.94,10.89,10.94,373907.0,10.9,10.94,10.89,10.94,373907.0
2024-09-10 10:05:00,10.93,11.0,10.91,10.98,502942.0,10.93,11.0,10.91,10.98,502942.0
2024-09-10 10:10:00,10.99,10.99,10.91,10.93,480370.0,10.99,10.99,10.91,10.93,480370.0
2024-09-10 10:15:00,10.93,10.98,10.92,10.97,391218.0,10.93,10.98,10.92,10.97,391218.0
2024-09-10 10:20:00,10.97,10.98,10.94,10.97,328386.0,10.97,10.98,10.94,10.97,328386.0
2024-09-10 10:25:00,10.97,11.0,10.96,11.0,369401.0,10.97,11.0,10.96,11.0,369401.0
2024-09-10 10:30:00,11.0,11.01,10.98,11.01,491963.0,11.0,11.01,10.98,11.01,491963.0
2024-09-10 10:35:00,11.0,11.05,11.0,11.05,661608.0,11.0,11.05,11.0,11.05,661608.0
2024-09-10 10:40:00,11.04,11.06,11.02,11.04,496448.0,11.04,11.06,11.02,11.04,496448.0
2024-09-10 10:45:00,11.04,11.14,11.04,11.14,549496.0,11.04,11.14,11.04,11.14,549496.0
2024-09-10 10:50:00,11.13,11.15,11.11,11.12,522148.0,11.13,11.15,11.11,11.12,522148.0
2024-09-10 10:55:00,11.11,11.12,11.08,11.09,294959.0,11.11,11.12,11.08,11.09,294959.0
2024-09-10 11:00:00,11.09,11.09,11.05,11.07,419536.0,11.09,11.09,11.05,11.07,419536.0
2024-09-10 11:05:00,11.07,11.1,11.05,11.1,331744.0,11.07,11.1,11.05,11.1,331744.0
2024-09-10 11:10:00,11.1,11.11,11.06,11.07,447514.0,11.1,11.11,11.06,11.07,447514.0
2024-09-10 11:15:00,11.07,11.07,11.03,11.04,271077.0,11.07,11.07,11.03,11.04,271077.0
2024-09-10 11:20:00,11.04,11.08,11.03,11.08,380529.0,11.04,11.08,11.03,11.08,380529.0
2024-09-10 11:25:00,11.08,11.09,11.05,11.06,232818.0,11.08,11.09,11.05,11.06,232818.0
2024-09-10 11:30:00,11.06,11.06,11.02,11.03,287140.0,11.06,11.06,11.02,11.03,287140.0
2024-09-10 11:35:00,11.03,11.03,11.0,11.02,367578.0,11.03,11.03,11.0,11.02,367578.0
2024-09-10 11:40:00,11.02,11.02,10.97,10.97,446321.0,11.02,11.02,10.97,10.97,446321.0
2024-09-10 11:45:00,10.97,10.98,10.94,10.96,306788.0,10.97,10.98,10.94,10.96,306788.0
2024-09-10 11:50:00,10.96,10.97,10.92,10.93,413840.0,10.96,10.97,10.92,10.93,413840.0
2024-09-10 11:55:00,10.93,10.96,10.91,10.93,502782.0,10.93,10.96,10.91,10.93,502782.0
2024-09-10 12:00:00,10.92,10.95,10.91,10.95,457240.0,10.92,10.95,10.91,10.95,457240.0
2024-09-10 12:05:00,10.95,10.96,10.91,10.91,319298.0,10.95,10.96,10.91,10.91,319298.0
2024-09-10 12:10:00,10.92,10.92,10.89,10.91,623667.0,10.92,10.92,10.89,10.91,623667.0
2024-09-10 12:15:00,10.91,10.91,10.89,10.91,383140.0,10.91,10.91,10.89,10.91,383140.0
2024-09-10 12:20:00,10.9,10.91,10.89,10.9,274532.0,10.9,10.91,10.89,10.9,274532.0
2024-09-10 12:25:00,10.91,10.91,10.89,10.91,144395.0,10.91,10.91,10.89,10.91,144395.0
2024-09-10 12:30:00,10.91,10.92,10.9,10.92,126596.0,10.91,10.92,10.9,10.92,126596.0
2024-09-10 12:35:00,10.92,10.95,10.91,10.94,255954.0,10.92,10.95,10.91,10.94,255954.0
2024-09-10 12:40:00,10.95,10.97,10.9,10.92,646229.0,10.95,10.97,10.9,10.92,646229.0
2024-09-10 12:45:00,10.92,10.93,10.89,10.91,348052.0,10.92,10.93,10.89,10.91,348052.0
2024-09-10 12:50:00,10.91,10.96,10.9,10.93,472789.0,10.91,10.96,10.9,10.93,472789.0
2024-09-10 12:55:00,10.93,10.93,10.91,10.92,208155.0,10.93,10.93,10.91,10.92,208155.0
2024-09-10 13:00:00,10.92,10.92,10.9,10.92,186875.0,10.92,10.92,10.9,10.92,186875.0
2024-09-10 13:05:00,10.92,10.95,10.91,10.94,459939.0,10.92,10.95,10.91,10.94,459939.0
2024-09-10 13:10:00,10.93,10.94,10.93,10.94,147568.0,10.93,10.94,10.93,10.94,147568.0
2024-09-10 13:15:00,10.94,10.96,10.93,10.94,218908.0,10.94,10.96,10.93,10.94,218908.0
2024-09-10 13:20:00,10.94,10.94,10.92,10.94,176678.0,10.94,10.94,10.92,10.94,176678.0
2024-09-10 13:25:00,10.94,10.97,10.93,10.94,226035.0,10.94,10.97,10.93,10.94,226035.0
2024-09-10 13:30:00,10.94,10.94,10.93,10.94,47172.0,10.94,10.94,10.93,10.94,47172.0
2024-09-10 13:35:00,10.94,10.95,10.93,10.95,127276.0,10.94,10.95,10.93,10.95,127276.0
2024-09-10 13:40:00,10.95,10.96,10.94,10.95,209728.0,10.95,10.96,10.94,10.95,209728.0
2024-09-10 13:45:00,10.95,10.95,10.93,10.94,143816.0,10.95,10.95,10.93,10.94,143816.0
2024-09-10 13:50:00,10.94,10.94,10.92,10.93,122272.0,10.94,10.94,10.92,10.93,122272.0
2024-09-10 13:55:00,10.93,10.93,10.92,10.93,123429.0,10.93,10.93,10.92,10.93,123429.0
2024-09-10 14:00:00,10.93,10.95,10.92,10.95,211332.0,10.93,10.95,10.92,10.95,211332.0
2024-09-10 14:05:00,10.95,10.96,10.93,10.95,196637.0,10.95,10.96,10.93,10.95,196637.0
2024-09-10 14:10:00,10.95,10.95,10.93,10.95,149754.0,10.95,10.95,10.93,10.95,149754.0
2024-09-10 14:15:00,10.95,10.98,10.94,10.96,229039.0,10.95,10.98,10.94,10.96,229039.0
2024-09-10 14:20:00,10.96,10.97,10.93,10.95,166984.0,10.96,10.97,10.93,10.95,166984.0
2024-09-10 14:25:00,10.95,10.96,10.94,10.95,104694.0,10.95,10.96,10.94,10.95,104694.0
2024-09-10 14:30:00,10.96,10.98,10.95,10.97,155572.0,10.96,10.98,10.95,10.97,155572.0
2024-09-10 14:35:00,10.97,10.98,10.96,10.97,252434.0,10.97,10.98,10.96,10.97,252434.0
2024-09-10 14:40:00,10.97,10.99,10.97,10.97,165121.0,10.97,10.99,10.97,10.97,165121.0
2024-09-10 14:45:00,10.98,10.98,10.96,10.97,139434.0,10.98,10.98,10.96,10.97,139434.0
2024-09-10 14:50:00,10.97,10.98,10.96,10.97,123006.0,10.97,10.98,10.96,10.97,123006.0
2024-09-10 14:55:00,10.96,10.97,10.95,10.96,101426.0,10.96,10.97,10.95,10.96,101426.0
2024-09-10 15:00:00,10.96,10.96,10.94,10.95,197895.0,10.96,10.96,10.94,10.95,197895.0
2024-09-10 15:05:00,10.95,10.95,10.93,10.95,170319.0,10.95,10.95,10.93,10.95,170319.0
2024-09-10 15:10:00,10.95,10.98,10.94,10.97,341906.0,10.95,10.98,10.94,10.97,341906.0
2024-09-10 15:15:00,10.97,10.98,10.96,10.96,142497.0,10.97,10.98,10.96,10.96,142497.0
2024-09-10 15:20:00,10.97,10.99,10.96,10.97,304707.0,10.97,10.99,10.96,10.97,304707.0
2024-09-10 15:25:00,10.97,10.99,10.96,10.97,282245.0,10.97,10.99,10.96,10.97,282245.0
2024-09-10 15:30:00,10.96,10.97,10.94,10.95,405120.0,10.96,10.97,10.94,10.95,405120.0
2024-09-10 15:35:00,10.95,10.96,10.92,10.96,348854.0,10.95,10.96,10.92,10.96,348854.0
2024-09-10 15:40:00,10.96,10.97,10.94,10.97,318808.0,10.96,10.97,10.94,10.97,318808.0
2024-09-10 15:45:00,10.96,10.97,10.96,10.96,275596.0,10.96,10.97,10.96,10.96,275596.0
2024-09-10 15:50:00,10.96,10.99,10.94,10.99,1260356.0,10.96,10.99,10.94,10.99,1260356.0
2024-09-10 15:55:00,10.99,11.0,10.96,10.98,2571754.0,10.99,11.0,10.96,10.98,2571754.0
2024-09-11 09:30:00,10.95,11.01,10.9,10.91,479269.0,10.95,11.01,10.9,10.91,479269.0
2024-09-11 09:35:00,10.91,10.95,10.88,10.9,366309.0,10.91,10.95,10.88,10.9,366309.0
2024-09-11 09:40:00,10.89,10.9,10.87,10.88,178715.0,10.89,10.9,10.87,10.88,178715.0
2024-09-11 09:45:00,10.88,10.93,10.88,10.89,481560.0,10.88,10.93,10.88,10.89,481560.0
2024-09-11 09:50:00,10.89,10.93,10.86,10.92,490844.0,10.89,10.93,10.86,10.92,490844.0
2024-09-11 09:55:00,10.92,10.95,10.9,10.91,562979.0,10.92,10.95,10.9,10.91,562979.0
2024-09-11 10:00:00,10.9,10.93,10.87,10.88,720708.0,10.9,10.93,10.87,10.88,720708.0
2024-09-11 10:05:00,10.88,10.92,10.86,10.9,639338.0,10.88,10.92,10.86,10.9,639338.0
2024-09-11 10:10:00,10.9,10.9,10.83,10.83,489000.0,10.9,10.9,10.83,10.83,489000.0
2024-09-11 10:15:00,10.83,10.85,10.81,10.81,280084.0,10.83,10.85,10.81,10.81,280084.0
2024-09-11 10:20:00,10.82,10.83,10.8,10.82,828250.0,10.82,10.83,10.8,10.82,828250.0
2024-09-11 10:25:00,10.82,10.83,10.74,10.75,621051.0,10.82,10.83,10.74,10.75,621051.0
2024-09-11 10:30:00,10.74,10.75,10.68,10.71,671171.0,10.74,10.75,10.68,10.71,671171.0
2024-09-11 10:35:00,10.7,10.75,10.7,10.74,638423.0,10.7,10.75,10.7,10.74,638423.0
2024-09-11 10:40:00,10.73,10.74,10.71,10.73,383058.0,10.73,10.74,10.71,10.73,383058.0
2024-09-11 10:45:00,10.72,10.74,10.71,10.71,438862.0,10.72,10.74,10.71,10.71,438862.0
2024-09-11 10:50:00,10.71,10.73,10.69,10.71,575508.0,10.71,10.73,10.69,10.71,575508.0
2024-09-11 10:55:00,10.71,10.75,10.69,10.73,620350.0,10.71,10.75,10.69,10.73,620350.0
2024-09-11 11:00:00,10.72,10.74,10.71,10.72,361221.0,10.72,10.74,10.71,10.72,361221.0
2024-09-11 11:05:00,10.72,10.77,10.71,10.76,515243.0,10.72,10.77,10.71,10.76,515243.0
2024-09-11 11:10:00,10.76,10.81,10.74,10.8,401797.0,10.76,10.81,10.74,10.8,401797.0
2024-09-11 11:15:00,10.8,10.8,10.78,10.79,190834.0,10.8,10.8,10.78,10.79,190834.0
2024-09-11 11:20:00,10.79,10.82,10.78,10.81,353845.0,10.79,10.82,10.78,10.81,353845.0
2024-09-11 11:25:00,10.81,10.82,10.8,10.8,269750.0,10.81,10.82,10.8,10.8,269750.0
2024-09-11 11:30:00,10.8,10.81,10.79,10.8,361662.0,10.8,10.81,10.79,10.8,361662.0
2024-09-11 11:35:00,10.8,10.83,10.78,10.8,510128.0,10.8,10.83,10.78,10.8,510128.0
2024-09-11 11:40:00,10.81,10.83,10.79,10.82,459646.0,10.81,10.83,10.79,10.82,459646.0
2024-09-11 11:45:00,10.82,10.82,10.75,10.76,330846.0,10.82,10.82,10.75,10.76,330846.0
2024-09-11 11:50:00,10.76,10.77,10.74,10.75,249555.0,10.76,10.77,10.74,10.75,249555.0
2024-09-11 11:55:00,10.74,10.75,10.71,10.71,457663.0,10.74,10.75,10.71,10.71,457663.0
2024-09-11 12:00:00,10.71,10.73,10.71,10.72,252557.0,10.71,10.73,10.71,10.72,252557.0
2024-09-11 12:05:00,10.72,10.74,10.68,10.69,552365.0,10.72,10.74,10.68,10.69,552365.0
2024-09-11 12:10:00,10.69,10.69,10.65,10.65,366612.0,10.69,10.69,10.65,10.65,366612.0
2024-09-11 12:15:00,10.66,10.68,10.65,10.67,332223.0,10.66,10.68,10.65,10.67,332223.0
2024-09-11 12:20:00,10.68,10.68,10.64,10.67,708380.0,10.68,10.68,10.64,10.67,708380.0
2024-09-11 12:25:00,10.67,10.7,10.66,10.68,336342.0,10.67,10.7,10.66,10.68,336342.0
2024-09-11 12:30:00,10.69,10.69,10.64,10.65,372664.0,10.69,10.69,10.64,10.65,372664.0
2024-09-11 12:35:00,10.65,10.66,10.62,10.66,615690.0,10.65,10.66,10.62,10.66,615690.0
2024-09-11 12:40:00,10.66,10.66,10.63,10.65,432949.0,10.66,10.66,10.63,10.65,432949.0
2024-09-11 12:45:00,10.65,10.69,10.64,10.69,495955.0,10.65,10.69,10.64,10.69,495955.0
2024-09-11 12:50:00,10.69,10.69,10.65,10.67,424696.0,10.69,10.69,10.65,10.67,424696.0
2024-09-11 12:55:00,10.67,10.68,10.66,10.68,301130.0,10.67,10.68,10.66,10.68,301130.0
2024-09-11 13:00:00,10.68,10.72,10.67,10.71,403395.0,10.68,10.72,10.67,10.71,403395.0
2024-09-11 13:05:00,10.71,10.72,10.69,10.7,421851.0,10.71,10.72,10.69,10.7,421851.0
2024-09-11 13:10:00,10.7,10.72,10.69,10.71,554515.0,10.7,10.72,10.69,10.71,554515.0
2024-09-11 13:15:00,10.71,10.73,10.7,10.71,335474.0,10.71,10.73,10.7,10.71,335474.0
2024-09-11 13:20:00,10.71,10.71,10.68,10.7,387977.0,10.71,10.71,10.68,10.7,387977.0
2024-09-11 13:25:00,10.69,10.71,10.68,10.69,377418.0,10.69,10.71,10.68,10.69,377418.0
2024-09-11 13:30:00,10.69,10.69,10.66,10.67,453391.0,10.69,10.69,10.66,10.67,453391.0
2024-09-11 13:35:00,10.67,10.67,10.64,10.64,337472.0,10.67,10.67,10.64,10.64,337472.0
2024-09-11 13:40:00,10.65,10.67,10.61,10.62,608921.0,10.65,10.67,10.61,10.62,608921.0
2024-09-11 13:45:00,10.62,10.63,10.56,10.59,835978.0,10.62,10.63,10.56,10.59,835978.0
2024-09-11 13:50:00,10.59,10.59,10.52,10.54,549788.0,10.59,10.59,10.52,10.54,549788.0
2024-09-11 13:55:00,10.54,10.56,10.52,10.55,689273.0,10.54,10.56,10.52,10.55,689273.0
2024-09-11 14:00:00,10.55,10.56,10.54,10.55,321232.0,10.55,10.56,10.54,10.55,321232.0
2024-09-11 14:05:00,10.54,10.56,10.53,10.54,480738.0,10.54,10.56,10.53,10.54,480738.0
2024-09-11 14:10:00,10.54,10.54,10.49,10.5,399189.0,10.54,10.54,10.49,10.5,399189.0
2024-09-11 14:15:00,10.5,10.52,10.48,10.51,385883.0,10.5,10.52,10.48,10.51,385883.0
2024-09-11 14:20:00,10.52,10.55,10.51,10.55,360078.0,10.52,10.55,10.51,10.55,360078.0
2024-09-11 14:25:00,10.54,10.57,10.54,10.57,526334.0,10.54,10.57,10.54,10.57,526334.0
2024-09-11 14:30:00,10.56,10.63,10.56,10.63,404206.0,10.56,10.63,10.56,10.63,404206.0
2024-09-11 14:35:00,10.62,10.63,10.6,10.62,351244.0,10.62,10.63,10.6,10.62,351244.0
2024-09-11 14:40:00,10.62,10.66,10.61,10.63,285551.0,10.62,10.66,10.61,10.63,285551.0
2024-09-11 14:45:00,10.63,10.65,10.61,10.62,313284.0,10.63,10.65,10.61,10.62,313284.0
2024-09-11 14:50:00,10.63,10.63,10.6,10.61,303374.0,10.63,10.63,10.6,10.61,303374.0
2024-09-11 14:55:00,10.61,10.63,10.6,10.62,217992.0,10.61,10.63,10.6,10.62,217992.0
2024-09-11 15:00:00,10.62,10.62,10.58,10.58,216491.0,10.62,10.62,10.58,10.58,216491.0
2024-09-11 15:05:00,10.59,10.61,10.58,10.6,258499.0,10.59,10.61,10.58,10.6,258499.0
2024-09-11 15:10:00,10.61,10.62,10.59,10.61,234476.0,10.61,10.62,10.59,10.61,234476.0
2024-09-11 15:15:00,10.61,10.63,10.59,10.63,298461.0,10.61,10.63,10.59,10.63,298461.0
2024-09-11 15:20:00,10.63,10.66,10.62,10.65,328433.0,10.63,10.66,10.62,10.65,328433.0
2024-09-11 15:25:00,10.65,10.67,10.64,10.66,288346.0,10.65,10.67,10.64,10.66,288346.0
2024-09-11 15:30:00,10.67,10.71,10.66,10.7,759917.0,10.67,10.71,10.66,10.7,759917.0
2024-09-11 15:35:00,10.7,10.71,10.68,10.71,296446.0,10.7,10.71,10.68,10.71,296446.0
2024-09-11 15:40:00,10.7,10.73,10.69,10.71,766472.0,10.7,10.73,10.69,10.71,766472.0
2024-09-11 15:45:00,10.71,10.76,10.7,10.76,617633.0,10.71,10.76,10.7,10.76,617633.0
2024-09-11 15:50:00,10.75,10.76,10.72,10.74,893568.0,10.75,10.76,10.72,10.74,893568.0
2024-09-11 15:55:00,10.75,10.8,10.74,10.78,1752503.0,10.75,10.8,10.74,10.78,1752503.0
2024-09-12 09:30:00,11.02,11.14,10.95,10.99,2139380.0,11.02,11.14,10.95,10.99,2139380.0
2024-09-12 09:35:00,10.99,10.99,10.87,10.91,951145.0,10.99,10.99,10.87,10.91,951145.0
2024-09-12 09:40:00,10.91,10.91,10.84,10.88,598652.0,10.91,10.91,10.84,10.88,598652.0
2024-09-12 09:45:00,10.88,10.89,10.73,10.74,631836.0,10.88,10.89,10.73,10.74,631836.0
2024-09-12 09:50:00,10.73,10.74,10.68,10.69,921970.0,10.73,10.74,10.68,10.69,921970.0
2024-09-12 09:55:00,10.69,10.69,10.55,10.58,1191890.0,10.69,10.69,10.55,10.58,1191890.0
2024-09-12 10:00:00,10.57,10.58,10.43,10.45,1612094.0,10.57,10.58,10.43,10.45,1612094.0
2024-09-12 10:05:00,10.44,10.54,10.43,10.54,1482137.0,10.44,10.54,10.43,10.54,1482137.0
2024-09-12 10:10:00,10.54,10.59,10.53,10.53,565432.0,10.54,10.59,10.53,10.53,565432.0
2024-09-12 10:15:00,10.53,10.65,10.52,10.63,706710.0,10.53,10.65,10.52,10.63,706710.0
2024-09-12 10:20:00,10.63,10.68,10.62,10.68,375435.0,10.63,10.68,10.62,10.68,375435.0
2024-09-12 10:25:00,10.68,10.7,10.66,10.69,488287.0,10.68,10.7,10.66,10.69,488287.0
2024-09-12 10:30:00,10.69,10.78,10.68,10.77,557722.0,10.69,10.78,10.68,10.77,557722.0
2024-09-12 10:35:00,10.77,10.81,10.73,10.81,805796.0,10.77,10.81,10.73,10.81,805796.0
2024-09-12 10:40:00,10.81,10.84,10.79,10.83,639249.0,10.81,10.84,10.79,10.83,639249.0
2024-09-12 10:45:00,10.82,10.86,10.8,10.85,622242.0,10.82,10.86,10.8,10.85,622242.0
2024-09-12 10:50:00,10.85,10.86,10.77,10.79,530628.0,10.85,10.86,10.77,10.79,530628.0
2024-09-12 10:55:00,10.79,10.85,10.78,10.83,512799.0,10.79,10.85,10.78,10.83,512799.0
2024-09-12 11:00:00,10.83,10.88,10.82,10.84,643175.0,10.83,10.88,10.82,10.84,643175.0
2024-09-12 11:05:00,10.84,10.86,10.81,10.86,259407.0,10.84,10.86,10.81,10.86,259407.0
2024-09-12 11:10:00,10.85,10.89,10.83,10.87,421513.0,10.85,10.89,10.83,10.87,421513.0
2024-09-12 11:15:00,10.87,10.87,10.83,10.87,337266.0,10.87,10.87,10.83,10.87,337266.0
2024-09-12 11:20:00,10.87,10.9,10.86,10.89,294008.0,10.87,10.9,10.86,10.89,294008.0
2024-09-12 11:25:00,10.88,10.9,10.84,10.88,278896.0,10.88,10.9,10.84,10.88,278896.0
2024-09-12 11:30:00,10.88,10.97,10.87,10.93,941523.0,10.88,10.97,10.87,10.93,941523.0
2024-09-12 11:35:00,10.93,10.97,10.92,10.96,266426.0,10.93,10.97,10.92,10.96,266426.0
2024-09-12 11:40:00,10.96,10.97,10.94,10.96,224379.0,10.96,10.97,10.94,10.96,224379.0
2024-09-12 11:45:00,10.96,10.96,10.92,10.94,247241.0,10.96,10.96,10.92,10.94,247241.0
2024-09-12 11:50:00,10.94,10.97,10.93,10.96,266987.0,10.94,10.97,10.93,10.96,266987.0
2024-09-12 11:55:00,10.96,10.96,10.93,10.95,238913.0,10.96,10.96,10.93,10.95,238913.0
2024-09-12 12:00:00,10.95,10.96,10.92,10.95,253080.0,10.95,10.96,10.92,10.95,253080.0
2024-09-12 12:05:00,10.94,10.96,10.92,10.95,184341.0,10.94,10.96,10.92,10.95,184341.0
2024-09-12 12:10:00,10.95,10.95,10.91,10.94,235402.0,10.95,10.95,10.91,10.94,235402.0
2024-09-12 12:15:00,10.93,10.96,10.93,10.95,152703.0,10.93,10.96,10.93,10.95,152703.0
2024-09-12 12:20:00,10.95,10.96,10.93,10.95,172729.0,10.95,10.96,10.93,10.95,172729.0
2024-09-12 12:25:00,10.95,10.96,10.94,10.95,125336.0,10.95,10.96,10.94,10.95,125336.0
2024-09-12 12:30:00,10.95,10.95,10.93,10.95,196774.0,10.95,10.95,10.93,10.95,196774.0
2024-09-12 12:35:00,10.95,10.95,10.92,10.93,92320.0,10.95,10.95,10.92,10.93,92320.0
2024-09-12 12:40:00,10.92,10.95,10.92,10.95,177382.0,10.92,10.95,10.92,10.95,177382.0
2024-09-12 12:45:00,10.95,10.96,10.93,10.93,210781.0,10.95,10.96,10.93,10.93,210781.0
2024-09-12 12:50:00,10.93,10.97,10.93,10.96,182434.0,10.93,10.97,10.93,10.96,182434.0
2024-09-12 12:55:00,10.96,10.99,10.95,10.97,179178.0,10.96,10.99,10.95,10.97,179178.0
2024-09-12 13:00:00,10.97,10.98,10.96,10.97,253992.0,10.97,10.98,10.96,10.97,253992.0
2024-09-12 13:05:00,10.97,10.98,10.97,10.97,34043.0,10.97,10.98,10.97,10.97,34043.0
2024-09-12 13:10:00,10.97,10.99,10.96,10.99,227570.0,10.97,10.99,10.96,10.99,227570.0
2024-09-12 13:15:00,10.98,11.0,10.97,10.99,210823.0,10.98,11.0,10.97,10.99,210823.0
2024-09-12 13:20:00,10.99,11.0,10.98,10.99,255827.0,10.99,11.0,10.98,10.99,255827.0
2024-09-12 13:25:00,10.99,10.99,10.98,10.99,44695.0,10.99,10.99,10.98,10.99,44695.0
2024-09-12 13:30:00,10.99,11.03,10.98,11.03,313201.0,10.99,11.03,10.98,11.03,313201.0
2024-09-12 13:35:00,11.03,11.05,11.02,11.04,413313.0,11.03,11.05,11.02,11.04,413313.0
2024-09-12 13:40:00,11.04,11.05,11.01,11.02,291424.0,11.04,11.05,11.01,11.02,291424.0
2024-09-12 13:45:00,11.02,11.03,10.99,11.0,392556.0,11.02,11.03,10.99,11.0,392556.0
2024-09-12 13:50:00,11.0,11.01,10.97,10.99,465565.0,11.0,11.01,10.97,10.99,465565.0
2024-09-12 13:55:00,10.99,11.0,10.95,10.96,333980.0,10.99,11.0,10.95,10.96,333980.0
2024-09-12 14:00:00,10.95,10.97,10.95,10.95,354560.0,10.95,10.97,10.95,10.95,354560.0
2024-09-12 14:05:00,10.96,10.96,10.94,10.94,306210.0,10.96,10.96,10.94,10.94,306210.0
2024-09-12 14:10:00,10.95,10.96,10.94,10.95,109518.0,10.95,10.96,10.94,10.95,109518.0
2024-09-12 14:15:00,10.96,10.97,10.93,10.94,382185.0,10.96,10.97,10.93,10.94,382185.0
2024-09-12 14:20:00,10.94,10.96,10.93,10.94,139678.0,10.94,10.96,10.93,10.94,139678.0
2024-09-12 14:25:00,10.95,10.95,10.91,10.92,182002.0,10.95,10.95,10.91,10.92,182002.0
2024-09-12 14:30:00,10.92,10.92,10.88,10.9,232611.0,10.92,10.92,10.88,10.9,232611.0
2024-09-12 14:35:00,10.9,10.91,10.88,10.88,204712.0,10.9,10.91,10.88,10.88,204712.0
2024-09-12 14:40:00,10.88,10.89,10.87,10.87,184298.0,10.88,10.89,10.87,10.87,184298.0
2024-09-12 14:45:00,10.87,10.89,10.86,10.88,294764.0,10.87,10.89,10.86,10.88,294764.0
2024-09-12 14:50:00,10.88,10.89,10.83,10.87,312450.0,10.88,10.89,10.83,10.87,312450.0
2024-09-12 14:55:00,10.87,10.89,10.86,10.88,297788.0,10.87,10.89,10.86,10.88,297788.0
2024-09-12 15:00:00,10.88,10.93,10.87,10.93,169503.0,10.88,10.93,10.87,10.93,169503.0
2024-09-12 15:05:00,10.92,10.95,10.92,10.94,199935.0,10.92,10.95,10.92,10.94,199935.0
2024-09-12 15:10:00,10.94,10.95,10.93,10.95,115827.0,10.94,10.95,10.93,10.95,115827.0
2024-09-12 15:15:00,10.95,10.95,10.92,10.95,241337.0,10.95,10.95,10.92,10.95,241337.0
2024-09-12 15:20:00,10.95,10.95,10.93,10.95,156460.0,10.95,10.95,10.93,10.95,156460.0
2024-09-12 15:25:00,10.95,10.95,10.91,10.95,461139.0,10.95,10.95,10.91,10.95,461139.0
2024-09-12 15:30:00,10.95,10.95,10.93,10.94,394799.0,10.95,10.95,10.93,10.94,394799.0
2024-09-12 15:35:00,10.94,10.95,10.93,10.93,123222.0,10.94,10.95,10.93,10.93,123222.0
2024-09-12 15:40:00,10.93,10.95,10.91,10.92,374439.0,10.93,10.95,10.91,10.92,374439.0
2024-09-12 15:45:00,10.92,10.93,10.89,10.91,323360.0,10.92,10.93,10.89,10.91,323360.0
2024-09-12 15:50:00,10.91,10.91,10.87,10.9,984292.0,10.91,10.91,10.87,10.9,984292.0
2024-09-12 15:55:00,10.9,10.91,10.88,10.9,1361357.0,10.9,10.91,10.88,10.9,1361357.0
2024-09-13 09:30:00,10.98,11.18,10.97,11.1,1291937.0,10.98,11.18,10.97,11.1,1291937.0
2024-09-13 09:35:00,11.1,11.11,10.98,11.0,721658.0,11.1,11.11,10.98,11.0,721658.0
2024-09-13 09:40:00,11.0,11.02,10.93,10.94,538552.0,11.0,11.02,10.93,10.94,538552.0
2024-09-13 09:45:00,10.94,10.95,10.9,10.91,464104.0,10.94,10.95,10.9,10.91,464104.0
2024-09-13 09:50:00,10.91,10.93,10.88,10.9,454462.0,10.91,10.93,10.88,10.9,454462.0
2024-09-13 09:55:00,10.91,10.94,10.89,10.91,499797.0,10.91,10.94,10.89,10.91,499797.0
2024-09-13 10:00:00,10.91,10.95,10.86,10.89,784122.0,10.91,10.95,10.86,10.89,784122.0
2024-09-13 10:05:00,10.89,10.93,10.88,10.92,489050.0,10.89,10.93,10.88,10.92,489050.0
2024-09-13 10:10:00,10.92,10.93,10.9,10.92,425828.0,10.92,10.93,10.9,10.92,425828.0
2024-09-13 10:15:00,10.93,10.93,10.9,10.92,324576.0,10.93,10.93,10.9,10.92,324576.0
2024-09-13 10:20:00,10.92,10.94,10.91,10.94,412847.0,10.92,10.94,10.91,10.94,412847.0
2024-09-13 10:25:00,10.94,10.95,10.92,10.95,370438.0,10.94,10.95,10.92,10.95,370438.0
2024-09-13 10:30:00,10.94,11.02,10.93,11.0,970355.0,10.94,11.02,10.93,11.0,970355.0
2024-09-13 10:35:00,11.0,11.07,10.99,11.04,727130.0,11.0,11.07,10.99,11.04,727130.0
2024-09-13 10:40:00,11.05,11.08,11.03,11.04,828362.0,11.05,11.08,11.03,11.04,828362.0
2024-09-13 10:45:00,11.03,11.05,11.01,11.04,571674.0,11.03,11.05,11.01,11.04,571674.0
2024-09-13 10:50:00,11.03,11.04,11.02,11.02,393733.0,11.03,11.04,11.02,11.02,393733.0
2024-09-13 10:55:00,11.02,11.04,10.99,11.04,708598.0,11.02,11.04,10.99,11.04,708598.0
2024-09-13 11:00:00,11.04,11.06,11.02,11.04,352136.0,11.04,11.06,11.02,11.04,352136.0
2024-09-13 11:05:00,11.03,11.04,10.97,10.98,406168.0,11.03,11.04,10.97,10.98,406168.0
2024-09-13 11:10:00,10.97,11.03,10.97,11.0,296668.0,10.97,11.03,10.97,11.0,296668.0
2024-09-13 11:15:00,11.0,11.0,10.96,10.99,350082.0,11.0,11.0,10.96,10.99,350082.0
2024-09-13 11:20:00,10.99,10.99,10.94,10.95,451243.0,10.99,10.99,10.94,10.95,451243.0
2024-09-13 11:25:00,10.94,10.96,10.92,10.95,462366.0,10.94,10.96,10.92,10.95,462366.0
2024-09-13 11:30:00,10.95,11.0,10.94,10.96,588112.0,10.95,11.0,10.94,10.96,588112.0
2024-09-13 11:35:00,10.96,10.99,10.96,10.97,153324.0,10.96,10.99,10.96,10.97,153324.0
2024-09-13 11:40:00,10.98,10.99,10.97,10.98,222957.0,10.98,10.99,10.97,10.98,222957.0
2024-09-13 11:45:00,10.98,10.99,10.89,10.92,816342.0,10.98,10.99,10.89,10.92,816342.0
2024-09-13 11:50:00,10.92,10.93,10.85,10.86,352926.0,10.92,10.93,10.85,10.86,352926.0
2024-09-13 11:55:00,10.85,10.88,10.85,10.87,375036.0,10.85,10.88,10.85,10.87,375036.0
2024-09-13 12:00:00,10.87,10.89,10.86,10.87,465243.0,10.87,10.89,10.86,10.87,465243.0
2024-09-13 12:05:00,10.87,10.87,10.85,10.85,140007.0,10.87,10.87,10.85,10.85,140007.0
2024-09-13 12:10:00,10.86,10.86,10.81,10.83,514752.0,10.86,10.86,10.81,10.83,514752.0
2024-09-13 12:15:00,10.83,10.86,10.82,10.86,242104.0,10.83,10.86,10.82,10.86,242104.0
2024-09-13 12:20:00,10.85,10.86,10.82,10.85,202124.0,10.85,10.86,10.82,10.85,202124.0
2024-09-13 12:25:00,10.85,10.86,10.82,10.83,188136.0,10.85,10.86,10.82,10.83,188136.0
2024-09-13 12:30:00,10.82,10.84,10.82,10.83,273914.0,10.82,10.84,10.82,10.83,273914.0
2024-09-13 12:35:00,10.83,10.83,10.8,10.8,382832.0,10.83,10.83,10.8,10.8,382832.0
2024-09-13 12:40:00,10.8,10.82,10.8,10.82,197205.0,10.8,10.82,10.8,10.82,197205.0
2024-09-13 12:45:00,10.82,10.82,10.79,10.81,387242.0,10.82,10.82,10.79,10.81,387242.0
2024-09-13 12:50:00,10.8,10.83,10.79,10.83,198011.0,10.8,10.83,10.79,10.83,198011.0
2024-09-13 12:55:00,10.83,10.83,10.76,10.78,456937.0,10.83,10.83,10.76,10.78,456937.0
2024-09-13 13:00:00,10.78,10.78,10.75,10.77,203923.0,10.78,10.78,10.75,10.77,203923.0
2024-09-13 13:05:00,10.77,10.78,10.76,10.77,223339.0,10.77,10.78,10.76,10.77,223339.0
2024-09-13 13:10:00,10.77,10.78,10.76,10.77,241180.0,10.77,10.78,10.76,10.77,241180.0
2024-09-13 13:15:00,10.77,10.78,10.76,10.77,237047.0,10.77,10.78,10.76,10.77,237047.0
2024-09-13 13:20:00,10.77,10.77,10.74,10.75,212759.0,10.77,10.77,10.74,10.75,212759.0
2024-09-13 13:25:00,10.74,10.8,10.74,10.79,358926.0,10.74,10.8,10.74,10.79,358926.0
2024-09-13 13:30:00,10.79,10.8,10.77,10.78,311033.0,10.79,10.8,10.77,10.78,311033.0
2024-09-13 13:35:00,10.78,10.79,10.75,10.79,439394.0,10.78,10.79,10.75,10.79,439394.0
2024-09-13 13:40:00,10.79,10.8,10.76,10.76,336549.0,10.79,10.8,10.76,10.76,336549.0
2024-09-13 13:45:00,10.77,10.79,10.75,10.79,313449.0,10.77,10.79,10.75,10.79,313449.0
2024-09-13 13:50:00,10.78,10.8,10.76,10.76,296532.0,10.78,10.8,10.76,10.76,296532.0
2024-09-13 13:55:00,10.76,10.77,10.73,10.74,344756.0,10.76,10.77,10.73,10.74,344756.0
2024-09-13 14:00:00,10.74,10.74,10.69,10.71,628415.0,10.74,10.74,10.69,10.71,628415.0
2024-09-13 14:05:00,10.71,10.73,10.7,10.7,285523.0,10.71,10.73,10.7,10.7,285523.0
2024-09-13 14:10:00,10.71,10.71,10.69,10.7,198371.0,10.71,10.71,10.69,10.7,198371.0
2024-09-13 14:15:00,10.69,10.71,10.69,10.71,305802.0,10.69,10.71,10.69,10.71,305802.0
2024-09-13 14:20:00,10.71,10.72,10.69,10.69,271965.0,10.71,10.72,10.69,10.69,271965.0
2024-09-13 14:25:00,10.69,10.7,10.68,10.69,176821.0,10.69,10.7,10.68,10.69,176821.0
2024-09-13 14:30:00,10.69,10.69,10.67,10.68,214381.0,10.69,10.69,10.67,10.68,214381.0
2024-09-13 14:35:00,10.67,10.69,10.66,10.69,268184.0,10.67,10.69,10.66,10.69,268184.0
2024-09-13 14:40:00,10.69,10.71,10.67,10.68,460274.0,10.69,10.71,10.67,10.68,460274.0
2024-09-13 14:45:00,10.68,10.69,10.66,10.66,220013.0,10.68,10.69,10.66,10.66,220013.0
2024-09-13 14:50:00,10.66,10.67,10.63,10.63,543848.0,10.66,10.67,10.63,10.63,543848.0
2024-09-13 14:55:00,10.63,10.64,10.62,10.63,230662.0,10.63,10.64,10.62,10.63,230662.0
2024-09-13 15:00:00,10.63,10.64,10.63,10.63,291197.0,10.63,10.64,10.63,10.63,291197.0
2024-09-13 15:05:00,10.63,10.65,10.63,10.63,327608.0,10.63,10.65,10.63,10.63,327608.0
2024-09-13 15:10:00,10.63,10.64,10.61,10.62,268249.0,10.63,10.64,10.61,10.62,268249.0
2024-09-13 15:15:00,10.62,10.66,10.61,10.66,348700.0,10.62,10.66,10.61,10.66,348700.0
2024-09-13 15:20:00,10.66,10.66,10.64,10.65,206173.0,10.66,10.66,10.64,10.65,206173.0
2024-09-13 15:25:00,10.65,10.66,10.64,10.66,231494.0,10.65,10.66,10.64,10.66,231494.0
2024-09-13 15:30:00,10.65,10.67,10.64,10.66,368037.0,10.65,10.67,10.64,10.66,368037.0
2024-09-13 15:35:00,10.66,10.67,10.65,10.66,318136.0,10.66,10.67,10.65,10.66,318136.0
2024-09-13 15:40:00,10.66,10.66,10.65,10.65,184503.0,10.66,10.66,10.65,10.65,184503.0
2024-09-13 15:45:00,10.66,10.67,10.65,10.67,332230.0,10.66,10.67,10.65,10.67,332230.0
2024-09-13 15:50:00,10.67,10.7,10.66,10.7,1195427.0,10.67,10.7,10.66,10.7,1195427.0
2024-09-13 15:55:00,10.7,10.7,10.67,10.69,2117674.0,10.7,10.7,10.67,10.69,2117674.0
2024-09-16 09:30:00,10.65,10.75,10.62,10.71,574814.0,10.65,10.75,10.62,10.71,574814.0
2024-09-16 09:35:00,10.7,10.76,10.67,10.72,483546.0,10.7,10.76,10.67,10.72,483546.0
2024-09-16 09:40:00,10.72,10.73,10.65,10.66,308061.0,10.72,10.73,10.65,10.66,308061.0
2024-09-16 09:45:00,10.66,10.71,10.64,10.71,344655.0,10.66,10.71,10.64,10.71,344655.0
2024-09-16 09:50:00,10.71,10.73,10.67,10.73,351595.0,10.71,10.73,10.67,10.73,351595.0
2024-09-16 09:55:00,10.72,10.74,10.7,10.71,497215.0,10.72,10.74,10.7,10.71,497215.0
2024-09-16 10:00:00,10.71,10.73,10.69,10.7,371350.0,10.71,10.73,10.69,10.7,371350.0
2024-09-16 10:05:00,10.7,10.72,10.67,10.68,494289.0,10.7,10.72,10.67,10.68,494289.0
2024-09-16 10:10:00,10.68,10.73,10.67,10.72,436125.0,10.68,10.73,10.67,10.72,436125.0
2024-09-16 10:15:00,10.73,10.73,10.7,10.72,187945.0,10.73,10.73,10.7,10.72,187945.0
2024-09-16 10:20:00,10.72,10.73,10.71,10.71,171637.0,10.72,10.73,10.71,10.71,171637.0
2024-09-16 10:25:00,10.71,10.74,10.7,10.71,315543.0,10.71,10.74,10.7,10.71,315543.0
2024-09-16 10:30:00,10.71,10.71,10.65,10.68,241988.0,10.71,10.71,10.65,10.68,241988.0
2024-09-16 10:35:00,10.68,10.71,10.67,10.7,348783.0,10.68,10.71,10.67,10.7,348783.0
2024-09-16 10:40:00,10.7,10.72,10.68,10.71,342986.0,10.7,10.72,10.68,10.71,342986.0
2024-09-16 10:45:00,10.71,10.73,10.7,10.72,338740.0,10.71,10.73,10.7,10.72,338740.0
2024-09-16 10:50:00,10.72,10.74,10.7,10.71,292974.0,10.72,10.74,10.7,10.71,292974.0
2024-09-16 10:55:00,10.71,10.72,10.68,10.71,437151.0,10.71,10.72,10.68,10.71,437151.0
2024-09-16 11:00:00,10.72,10.73,10.71,10.71,300118.0,10.72,10.73,10.71,10.71,300118.0
2024-09-16 11:05:00,10.71,10.74,10.71,10.72,367761.0,10.71,10.74,10.71,10.72,367761.0
2024-09-16 11:10:00,10.73,10.75,10.72,10.75,496208.0,10.73,10.75,10.72,10.75,496208.0
2024-09-16 11:15:00,10.75,10.77,10.74,10.77,843401.0,10.75,10.77,10.74,10.77,843401.0
2024-09-16 11:20:00,10.77,10.79,10.76,10.78,204433.0,10.77,10.79,10.76,10.78,204433.0
2024-09-16 11:25:00,10.78,10.79,10.73,10.74,548365.0,10.78,10.79,10.73,10.74,548365.0
2024-09-16 11:30:00,10.74,10.78,10.73,10.75,482093.0,10.74,10.78,10.73,10.75,482093.0
2024-09-16 11:35:00,10.76,10.78,10.74,10.76,497440.0,10.76,10.78,10.74,10.76,497440.0
2024-09-16 11:40:00,10.77,10.79,10.75,10.79,575250.0,10.77,10.79,10.75,10.79,575250.0
2024-09-16 11:45:00,10.78,10.8,10.78,10.79,400477.0,10.78,10.8,10.78,10.79,400477.0
2024-09-16 11:50:00,10.78,10.82,10.78,10.82,341160.0,10.78,10.82,10.78,10.82,341160.0
2024-09-16 11:55:00,10.81,10.83,10.79,10.8,500817.0,10.81,10.83,10.79,10.8,500817.0
2024-09-16 12:00:00,10.81,10.82,10.76,10.77,565477.0,10.81,10.82,10.76,10.77,565477.0
2024-09-16 12:05:00,10.77,10.79,10.76,10.79,463130.0,10.77,10.79,10.76,10.79,463130.0
2024-09-16 12:10:00,10.79,10.81,10.78,10.8,569424.0,10.79,10.81,10.78,10.8,569424.0
2024-09-16 12:15:00,10.8,10.82,10.79,10.8,418626.0,10.8,10.82,10.79,10.8,418626.0
2024-09-16 12:20:00,10.8,10.81,10.79,10.81,231408.0,10.8,10.81,10.79,10.81,231408.0
2024-09-16 12:25:00,10.81,10.85,10.81,10.84,421731.0,10.81,10.85,10.81,10.84,421731.0
2024-09-16 12:30:00,10.84,10.84,10.82,10.84,215637.0,10.84,10.84,10.82,10.84,215637.0
2024-09-16 12:35:00,10.84,10.85,10.79,10.8,345722.0,10.84,10.85,10.79,10.8,345722.0
2024-09-16 12:40:00,10.81,10.83,10.79,10.8,230100.0,10.81,10.83,10.79,10.8,230100.0
2024-09-16 12:45:00,10.79,10.8,10.76,10.78,271467.0,10.79,10.8,10.76,10.78,271467.0
2024-09-16 12:50:00,10.79,10.82,10.78,10.8,246467.0,10.79,10.82,10.78,10.8,246467.0
2024-09-16 12:55:00,10.81,10.81,10.8,10.8,79425.0,10.81,10.81,10.8,10.8,79425.0
2024-09-16 13:00:00,10.8,10.85,10.8,10.85,180698.0,10.8,10.85,10.8,10.85,180698.0
2024-09-16 13:05:00,10.85,10.85,10.82,10.83,293483.0,10.85,10.85,10.82,10.83,293483.0
2024-09-16 13:10:00,10.84,10.86,10.83,10.84,516771.0,10.84,10.86,10.83,10.84,516771.0
2024-09-16 13:15:00,10.84,10.85,10.83,10.85,138458.0,10.84,10.85,10.83,10.85,138458.0
2024-09-16 13:20:00,10.85,10.86,10.84,10.85,150190.0,10.85,10.86,10.84,10.85,150190.0
2024-09-16 13:25:00,10.86,10.86,10.82,10.85,532538.0,10.86,10.86,10.82,10.85,532538.0
2024-09-16 13:30:00,10.86,10.87,10.85,10.86,193588.0,10.86,10.87,10.85,10.86,193588.0
2024-09-16 13:35:00,10.86,10.87,10.85,10.87,166745.0,10.86,10.87,10.85,10.87,166745.0
2024-09-16 13:40:00,10.86,10.87,10.86,10.87,121080.0,10.86,10.87,10.86,10.87,121080.0
2024-09-16 13:45:00,10.87,10.87,10.84,10.84,180773.0,10.87,10.87,10.84,10.84,180773.0
2024-09-16 13:50:00,10.85,10.85,10.82,10.84,185984.0,10.85,10.85,10.82,10.84,185984.0
2024-09-16 13:55:00,10.84,10.84,10.83,10.84,46278.0,10.84,10.84,10.83,10.84,46278.0
2024-09-16 14:00:00,10.84,10.84,10.82,10.83,212542.0,10.84,10.84,10.82,10.83,212542.0
2024-09-16 14:05:00,10.83,10.83,10.8,10.83,303603.0,10.83,10.83,10.8,10.83,303603.0
2024-09-16 14:10:00,10.83,10.84,10.81,10.83,200982.0,10.83,10.84,10.81,10.83,200982.0
2024-09-16 14:15:00,10.83,10.83,10.82,10.83,92164.0,10.83,10.83,10.82,10.83,92164.0
2024-09-16 14:20:00,10.83,10.84,10.81,10.84,215222.0,10.83,10.84,10.81,10.84,215222.0
2024-09-16 14:25:00,10.84,10.85,10.83,10.85,201206.0,10.84,10.85,10.83,10.85,201206.0
2024-09-16 14:30:00,10.85,10.85,10.83,10.85,242198.0,10.85,10.85,10.83,10.85,242198.0
2024-09-16 14:35:00,10.85,10.85,10.84,10.85,104809.0,10.85,10.85,10.84,10.85,104809.0
2024-09-16 14:40:00,10.85,10.85,10.83,10.84,198962.0,10.85,10.85,10.83,10.84,198962.0
2024-09-16 14:45:00,10.85,10.87,10.83,10.86,249145.0,10.85,10.87,10.83,10.86,249145.0
2024-09-16 14:50:00,10.86,10.86,10.83,10.83,115943.0,10.86,10.86,10.83,10.83,115943.0
2024-09-16 14:55:00,10.84,10.86,10.83,10.85,159135.0,10.84,10.86,10.83,10.85,159135.0
2024-09-16 15:00:00,10.85,10.86,10.83,10.85,270049.0,10.85,10.86,10.83,10.85,270049.0
2024-09-16 15:05:00,10.85,10.86,10.83,10.84,248017.0,10.85,10.86,10.83,10.84,248017.0
2024-09-16 15:10:00,10.84,10.85,10.81,10.82,243687.0,10.84,10.85,10.81,10.82,243687.0
2024-09-16 15:15:00,10.82,10.83,10.81,10.83,221361.0,10.82,10.83,10.81,10.83,221361.0
2024-09-16 15:20:00,10.82,10.84,10.82,10.84,148286.0,10.82,10.84,10.82,10.84,148286.0
2024-09-16 15:25:00,10.84,10.84,10.82,10.82,173861.0,10.84,10.84,10.82,10.82,173861.0
2024-09-16 15:30:00,10.82,10.85,10.82,10.84,291170.0,10.82,10.85,10.82,10.84,291170.0
2024-09-16 15:35:00,10.84,10.84,10.81,10.82,202451.0,10.84,10.84,10.81,10.82,202451.0
2024-09-16 15:40:00,10.82,10.82,10.79,10.81,369504.0,10.82,10.82,10.79,10.81,369504.0
2024-09-16 15:45:00,10.81,10.82,10.8,10.8,260816.0,10.81,10.82,10.8,10.8,260816.0
2024-09-16 15:50:00,10.81,10.81,10.78,10.8,918819.0,10.81,10.81,10.78,10.8,918819.0
2024-09-16 15:55:00,10.8,10.83,10.79,10.8,1794041.0,10.8,10.83,10.79,10.8,1794041.0
2024-09-17 09:30:00,10.99,11.07,10.96,11.0,983676.0,10.99,11.07,10.96,11.0,983676.0
2024-09-17 09:35:00,11.0,11.06,10.99,11.0,409935.0,11.0,11.06,10.99,11.0,409935.0
2024-09-17 09:40:00,10.99,11.02,10.98,11.01,376675.0,10.99,11.02,10.98,11.01,376675.0
2024-09-17 09:45:00,11.01,11.05,11.01,11.04,543770.0,11.01,11.05,11.01,11.04,543770.0
2024-09-17 09:50:00,11.03,11.11,11.03,11.11,990908.0,11.03,11.11,11.03,11.11,990908.0
2024-09-17 09:55:00,11.11,11.11,11.06,11.1,906274.0,11.11,11.11,11.06,11.1,906274.0
2024-09-17 10:00:00,11.1,11.12,11.09,11.11,1186095.0,11.1,11.12,11.09,11.11,1186095.0
2024-09-17 10:05:00,11.11,11.16,11.1,11.15,870094.0,11.11,11.16,11.1,11.15,870094.0
2024-09-17 10:10:00,11.15,11.16,11.14,11.16,271033.0,11.15,11.16,11.14,11.16,271033.0
2024-09-17 10:15:00,11.16,11.24,11.15,11.21,1936654.0,11.16,11.24,11.15,11.21,1936654.0
2024-09-17 10:20:00,11.21,11.24,11.2,11.23,910743.0,11.21,11.24,11.2,11.23,910743.0
2024-09-17 10:25:00,11.23,11.26,11.21,11.23,1395678.0,11.23,11.26,11.21,11.23,1395678.0
2024-09-17 10:30:00,11.23,11.24,11.19,11.22,806228.0,11.23,11.24,11.19,11.22,806228.0
2024-09-17 10:35:00,11.22,11.24,11.18,11.22,704596.0,11.22,11.24,11.18,11.22,704596.0
2024-09-17 10:40:00,11.22,11.22,11.14,11.16,538693.0,11.22,11.22,11.14,11.16,538693.0
2024-09-17 10:45:00,11.16,11.18,11.14,11.15,599103.0,11.16,11.18,11.14,11.15,599103.0
2024-09-17 10:50:00,11.15,11.18,11.13,11.17,1072246.0,11.15,11.18,11.13,11.17,1072246.0
2024-09-17 10:55:00,11.17,11.21,11.16,11.16,499512.0,11.17,11.21,11.16,11.16,499512.0
2024-09-17 11:00:00,11.16,11.21,11.16,11.21,602855.0,11.16,11.21,11.16,11.21,602855.0
2024-09-17 11:05:00,11.21,11.24,11.2,11.23,421853.0,11.21,11.24,11.2,11.23,421853.0
2024-09-17 11:10:00,11.23,11.23,11.2,11.22,343745.0,11.23,11.23,11.2,11.22,343745.0
2024-09-17 11:15:00,11.22,11.22,11.2,11.21,219403.0,11.22,11.22,11.2,11.21,219403.0
2024-09-17 11:20:00,11.21,11.22,11.2,11.2,197475.0,11.21,11.22,11.2,11.2,197475.0
2024-09-17 11:25:00,11.21,11.21,11.18,11.19,326264.0,11.21,11.21,11.18,11.19,326264.0
2024-09-17 11:30:00,11.19,11.19,11.15,11.17,487191.0,11.19,11.19,11.15,11.17,487191.0
2024-09-17 11:35:00,11.17,11.18,11.15,11.18,335235.0,11.17,11.18,11.15,11.18,335235.0
2024-09-17 11:40:00,11.17,11.18,11.14,11.16,207767.0,11.17,11.18,11.14,11.16,207767.0
2024-09-17 11:45:00,11.16,11.17,11.13,11.15,317845.0,11.16,11.17,11.13,11.15,317845.0
2024-09-17 11:50:00,11.15,11.17,11.13,11.15,298147.0,11.15,11.17,11.13,11.15,298147.0
2024-09-17 11:55:00,11.15,11.15,11.1,11.1,371006.0,11.15,11.15,11.1,11.1,371006.0
2024-09-17 12:00:00,11.11,11.11,11.08,11.09,237254.0,11.11,11.11,11.08,11.09,237254.0
2024-09-17 12:05:00,11.08,11.09,11.06,11.08,202616.0,11.08,11.09,11.06,11.08,202616.0
2024-09-17 12:10:00,11.09,11.11,11.06,11.11,240995.0,11.09,11.11,11.06,11.11,240995.0
2024-09-17 12:15:00,11.1,11.11,11.07,11.09,341237.0,11.1,11.11,11.07,11.09,341237.0
2024-09-17 12:20:00,11.08,11.09,11.06,11.07,260876.0,11.08,11.09,11.06,11.07,260876.0
2024-09-17 12:25:00,11.07,11.09,11.06,11.08,187678.0,11.07,11.09,11.06,11.08,187678.0
2024-09-17 12:30:00,11.09,11.1,11.07,11.08,203161.0,11.09,11.1,11.07,11.08,203161.0
2024-09-17 12:35:00,11.07,11.08,11.06,11.07,229491.0,11.07,11.08,11.06,11.07,229491.0
2024-09-17 12:40:00,11.07,11.07,11.02,11.03,737013.0,11.07,11.07,11.02,11.03,737013.0
2024-09-17 12:45:00,11.02,11.03,10.96,10.96,583615.0,11.02,11.03,10.96,10.96,583615.0
2024-09-17 12:50:00,10.97,11.01,10.95,11.0,378120.0,10.97,11.01,10.95,11.0,378120.0
2024-09-17 12:55:00,11.0,11.03,10.98,10.99,362116.0,11.0,11.03,10.98,10.99,362116.0
2024-09-17 13:00:00,10.99,11.01,10.98,11.0,259118.0,10.99,11.01,10.98,11.0,259118.0
2024-09-17 13:05:00,11.0,11.01,10.98,11.0,134002.0,11.0,11.01,10.98,11.0,134002.0
2024-09-17 13:10:00,11.0,11.01,10.97,11.01,207787.0,11.0,11.01,10.97,11.01,207787.0
2024-09-17 13:15:00,11.01,11.03,10.99,11.03,171534.0,11.01,11.03,10.99,11.03,171534.0
2024-09-17 13:20:00,11.03,11.05,11.02,11.04,183428.0,11.03,11.05,11.02,11.04,183428.0
2024-09-17 13:25:00,11.04,11.05,11.02,11.04,155086.0,11.04,11.05,11.02,11.04,155086.0
2024-09-17 13:30:00,11.04,11.05,11.02,11.03,239823.0,11.04,11.05,11.02,11.03,239823.0
2024-09-17 13:35:00,11.03,11.05,11.02,11.04,84828.0,11.03,11.05,11.02,11.04,84828.0
2024-09-17 13:40:00,11.04,11.05,11.01,11.03,163308.0,11.04,11.05,11.01,11.03,163308.0
2024-09-17 13:45:00,11.03,11.06,11.01,11.05,200655.0,11.03,11.06,11.01,11.05,200655.0
2024-09-17 13:50:00,11.05,11.07,11.04,11.05,116345.0,11.05,11.07,11.04,11.05,116345.0
2024-09-17 13:55:00,11.04,11.06,11.04,11.05,83804.0,11.04,11.06,11.04,11.05,83804.0
2024-09-17 14:00:00,11.05,11.07,11.04,11.07,196647.0,11.05,11.07,11.04,11.07,196647.0
2024-09-17 14:05:00,11.07,11.11,11.06,11.11,409439.0,11.07,11.11,11.06,11.11,409439.0
2024-09-17 14:10:00,11.11,11.11,11.09,11.1,286993.0,11.11,11.11,11.09,11.1,286993.0
2024-09-17 14:15:00,11.1,11.12,11.09,11.12,538069.0,11.1,11.12,11.09,11.12,538069.0
2024-09-17 14:20:00,11.11,11.14,11.11,11.13,133367.0,11.11,11.14,11.11,11.13,133367.0
2024-09-17 14:25:00,11.13,11.14,11.12,11.13,156859.0,11.13,11.14,11.12,11.13,156859.0
2024-09-17 14:30:00,11.13,11.18,11.13,11.16,626140.0,11.13,11.18,11.13,11.16,626140.0
2024-09-17 14:35:00,11.16,11.16,11.14,11.16,188362.0,11.16,11.16,11.14,11.16,188362.0
2024-09-17 14:40:00,11.16,11.17,11.13,11.17,318941.0,11.16,11.17,11.13,11.17,318941.0
2024-09-17 14:45:00,11.17,11.17,11.14,11.16,253889.0,11.17,11.17,11.14,11.16,253889.0
2024-09-17 14:50:00,11.16,11.17,11.14,11.16,352148.0,11.16,11.17,11.14,11.16,352148.0
2024-09-17 14:55:00,11.17,11.18,11.16,11.17,150882.0,11.17,11.18,11.16,11.17,150882.0
2024-09-17 15:00:00,11.17,11.17,11.13,11.13,257214.0,11.17,11.17,11.13,11.13,257214.0
2024-09-17 15:05:00,11.13,11.14,11.12,11.13,282720.0,11.13,11.14,11.12,11.13,282720.0
2024-09-17 15:10:00,11.13,11.14,11.12,11.13,176547.0,11.13,11.14,11.12,11.13,176547.0
2024-09-17 15:15:00,11.13,11.14,11.11,11.12,205511.0,11.13,11.14,11.11,11.12,205511.0
2024-09-17 15:20:00,11.11,11.12,11.09,11.09,256042.0,11.11,11.12,11.09,11.09,256042.0
2024-09-17 15:25:00,11.1,11.11,11.08,11.09,305119.0,11.1,11.11,11.08,11.09,305119.0
2024-09-17 15:30:00,11.09,11.1,11.08,11.1,303814.0,11.09,11.1,11.08,11.1,303814.0
2024-09-17 15:35:00,11.09,11.1,11.08,11.1,233168.0,11.09,11.1,11.08,11.1,233168.0
2024-09-17 15:40:00,11.1,11.11,11.06,11.07,377098.0,11.1,11.11,11.06,11.07,377098.0
2024-09-17 15:45:00,11.08,11.1,11.07,11.09,409187.0,11.08,11.1,11.07,11.09,409187.0
2024-09-17 15:50:00,11.1,11.14,11.08,11.13,828402.0,11.1,11.14,11.08,11.13,828402.0
2024-09-17 15:55:00,11.14,11.18,11.13,11.17,1455965.0,11.14,11.18,11.13,11.17,1455965.0
2024-09-18 09:30:00,11.24,11.29,11.14,11.14,856859.0,11.24,11.29,11.14,11.14,856859.0
2024-09-18 09:35:00,11.15,11.16,11.11,11.13,359537.0,11.15,11.16,11.11,11.13,359537.0
2024-09-18 09:40:00,11.12,11.16,11.09,11.11,442024.0,11.12,11.16,11.09,11.11,442024.0
2024-09-18 09:45:00,11.11,11.13,11.05,11.12,629876.0,11.11,11.13,11.05,11.12,629876.0
2024-09-18 09:50:00,11.12,11.14,11.09,11.13,640638.0,11.12,11.14,11.09,11.13,640638.0
2024-09-18 09:55:00,11.13,11.13,11.08,11.13,798805.0,11.13,11.13,11.08,11.13,798805.0
2024-09-18 10:00:00,11.13,11.16,11.12,11.15,746130.0,11.13,11.16,11.12,11.15,746130.0
2024-09-18 10:05:00,11.15,11.17,11.11,11.15,556052.0,11.15,11.17,11.11,11.15,556052.0
2024-09-18 10:10:00,11.15,11.18,11.13,11.15,517403.0,11.15,11.18,11.13,11.15,517403.0
2024-09-18 10:15:00,11.15,11.15,11.07,11.11,546362.0,11.15,11.15,11.07,11.11,546362.0
2024-09-18 10:20:00,11.11,11.11,11.06,11.09,255960.0,11.11,11.11,11.06,11.09,255960.0
2024-09-18 10:25:00,11.09,11.09,11.04,11.06,394414.0,11.09,11.09,11.04,11.06,394414.0
2024-09-18 10:30:00,11.05,11.06,11.01,11.02,357727.0,11.05,11.06,11.01,11.02,357727.0
2024-09-18 10:35:00,11.02,11.05,10.99,11.0,556600.0,11.02,11.05,10.99,11.0,556600.0
2024-09-18 10:40:00,10.99,11.05,10.99,11.04,423600.0,10.99,11.05,10.99,11.04,423600.0
2024-09-18 10:45:00,11.03,11.07,11.03,11.06,436720.0,11.03,11.07,11.03,11.06,436720.0
2024-09-18 10:50:00,11.05,11.08,11.02,11.03,493697.0,11.05,11.08,11.02,11.03,493697.0
2024-09-18 10:55:00,11.04,11.05,11.02,11.03,304730.0,11.04,11.05,11.02,11.03,304730.0
2024-09-18 11:00:00,11.03,11.05,11.0,11.0,412097.0,11.03,11.05,11.0,11.0,412097.0
2024-09-18 11:05:00,11.01,11.03,11.0,11.01,343977.0,11.01,11.03,11.0,11.01,343977.0
2024-09-18 11:10:00,11.02,11.03,10.97,10.98,1061016.0,11.02,11.03,10.97,10.98,1061016.0
2024-09-18 11:15:00,10.99,10.99,10.96,10.97,291314.0,10.99,10.99,10.96,10.97,291314.0
2024-09-18 11:20:00,10.98,10.99,10.97,10.99,347500.0,10.98,10.99,10.97,10.99,347500.0
2024-09-18 11:25:00,10.98,11.0,10.97,10.99,345551.0,10.98,11.0,10.97,10.99,345551.0
2024-09-18 11:30:00,10.98,11.01,10.98,11.01,157323.0,10.98,11.01,10.98,11.01,157323.0
2024-09-18 11:35:00,11.0,11.06,11.0,11.04,285403.0,11.0,11.06,11.0,11.04,285403.0
2024-09-18 11:40:00,11.04,11.05,11.02,11.04,301838.0,11.04,11.05,11.02,11.04,301838.0
2024-09-18 11:45:00,11.04,11.05,11.02,11.04,133461.0,11.04,11.05,11.02,11.04,133461.0
2024-09-18 11:50:00,11.04,11.05,11.01,11.05,273603.0,11.04,11.05,11.01,11.05,273603.0
2024-09-18 11:55:00,11.04,11.06,11.03,11.05,201058.0,11.04,11.06,11.03,11.05,201058.0
2024-09-18 12:00:00,11.05,11.05,11.02,11.03,104238.0,11.05,11.05,11.02,11.03,104238.0
2024-09-18 12:05:00,11.02,11.04,11.02,11.04,99059.0,11.02,11.04,11.02,11.04,99059.0
2024-09-18 12:10:00,11.04,11.05,11.03,11.04,119570.0,11.04,11.05,11.03,11.04,119570.0
2024-09-18 12:15:00,11.04,11.06,11.03,11.05,127050.0,11.04,11.06,11.03,11.05,127050.0
2024-09-18 12:20:00,11.05,11.06,11.03,11.04,168621.0,11.05,11.06,11.03,11.04,168621.0
2024-09-18 12:25:00,11.04,11.05,11.01,11.02,230051.0,11.04,11.05,11.01,11.02,230051.0
2024-09-18 12:30:00,11.02,11.02,10.99,11.01,111772.0,11.02,11.02,10.99,11.01,111772.0
2024-09-18 12:35:00,11.01,11.02,10.98,11.0,443911.0,11.01,11.02,10.98,11.0,443911.0
2024-09-18 12:40:00,11.0,11.0,10.98,10.99,242698.0,11.0,11.0,10.98,10.99,242698.0
2024-09-18 12:45:00,10.99,11.0,10.97,11.0,231635.0,10.99,11.0,10.97,11.0,231635.0
2024-09-18 12:50:00,10.99,11.0,10.98,10.99,210664.0,10.99,11.0,10.98,10.99,210664.0
2024-09-18 12:55:00,10.98,11.01,10.98,11.0,543648.0,10.98,11.01,10.98,11.0,543648.0
2024-09-18 13:00:00,10.99,11.0,10.98,10.98,188171.0,10.99,11.0,10.98,10.98,188171.0
2024-09-18 13:05:00,10.98,11.0,10.98,10.99,115729.0,10.98,11.0,10.98,10.99,115729.0
2024-09-18 13:10:00,10.99,11.0,10.96,10.97,363226.0,10.99,11.0,10.96,10.97,363226.0
2024-09-18 13:15:00,10.96,10.97,10.94,10.95,271514.0,10.96,10.97,10.94,10.95,271514.0
2024-09-18 13:20:00,10.95,10.95,10.92,10.93,193233.0,10.95,10.95,10.92,10.93,193233.0
2024-09-18 13:25:00,10.93,10.96,10.92,10.96,103092.0,10.93,10.96,10.92,10.96,103092.0
2024-09-18 13:30:00,10.96,10.98,10.94,10.97,391970.0,10.96,10.98,10.94,10.97,391970.0
2024-09-18 13:35:00,10.97,10.98,10.96,10.97,264987.0,10.97,10.98,10.96,10.97,264987.0
2024-09-18 13:40:00,10.97,11.02,10.97,11.02,246389.0,10.97,11.02,10.97,11.02,246389.0
2024-09-18 13:45:00,11.02,11.04,11.01,11.03,214809.0,11.02,11.04,11.01,11.03,214809.0
2024-09-18 13:50:00,11.02,11.03,10.99,11.01,192781.0,11.02,11.03,10.99,11.01,192781.0
2024-09-18 13:55:00,11.01,11.04,11.0,11.02,226841.0,11.01,11.04,11.0,11.02,226841.0
2024-09-18 14:00:00,11.03,11.22,10.99,11.14,1313797.0,11.03,11.22,10.99,11.14,1313797.0
2024-09-18 14:05:00,11.13,11.14,11.05,11.08,634218.0,11.13,11.14,11.05,11.08,634218.0
2024-09-18 14:10:00,11.08,11.1,11.03,11.05,887798.0,11.08,11.1,11.03,11.05,887798.0
2024-09-18 14:15:00,11.06,11.12,11.06,11.1,605364.0,11.06,11.12,11.06,11.1,605364.0
2024-09-18 14:20:00,11.1,11.15,11.09,11.13,533063.0,11.1,11.15,11.09,11.13,533063.0
2024-09-18 14:25:00,11.13,11.19,11.12,11.18,796994.0,11.13,11.19,11.12,11.18,796994.0
2024-09-18 14:30:00,11.18,11.25,11.17,11.23,680641.0,11.18,11.25,11.17,11.23,680641.0
2024-09-18 14:35:00,11.24,11.25,11.16,11.23,738710.0,11.24,11.25,11.16,11.23,738710.0
2024-09-18 14:40:00,11.23,11.23,11.08,11.1,601908.0,11.23,11.23,11.08,11.1,601908.0
2024-09-18 14:45:00,11.1,11.14,11.07,11.12,580314.0,11.1,11.14,11.07,11.12,580314.0
2024-09-18 14:50:00,11.12,11.15,11.1,11.13,353521.0,11.12,11.15,11.1,11.13,353521.0
2024-09-18 14:55:00,11.13,11.14,11.02,11.04,627129.0,11.13,11.14,11.02,11.04,627129.0
2024-09-18 15:00:00,11.04,11.05,11.0,11.01,493836.0,11.04,11.05,11.0,11.01,493836.0
2024-09-18 15:05:00,11.02,11.02,10.99,11.01,490928.0,11.02,11.02,10.99,11.01,490928.0
2024-09-18 15:10:00,11.01,11.1,10.99,11.09,746849.0,11.01,11.1,10.99,11.09,746849.0
2024-09-18 15:15:00,11.1,11.11,11.06,11.07,380602.0,11.1,11.11,11.06,11.07,380602.0
2024-09-18 15:20:00,11.08,11.09,11.0,11.09,620401.0,11.08,11.09,11.0,11.09,620401.0
2024-09-18 15:25:00,11.09,11.12,11.06,11.09,448975.0,11.09,11.12,11.06,11.09,448975.0
2024-09-18 15:30:00,11.09,11.11,11.04,11.07,606956.0,11.09,11.11,11.04,11.07,606956.0
2024-09-18 15:35:00,11.07,11.07,11.04,11.06,325630.0,11.07,11.07,11.04,11.06,325630.0
2024-09-18 15:40:00,11.06,11.07,11.02,11.03,673712.0,11.06,11.07,11.02,11.03,673712.0
2024-09-18 15:45:00,11.02,11.04,11.01,11.03,551680.0,11.02,11.04,11.01,11.03,551680.0
2024-09-18 15:50:00,11.03,11.07,11.02,11.04,533261.0,11.03,11.07,11.02,11.04,533261.0
2024-09-18 15:55:00,11.04,11.06,11.03,11.03,1126273.0,11.04,11.06,11.03,11.03,1126273.0
2024-09-19 09:30:00,11.32,11.39,11.18,11.2,1910918.0,11.32,11.39,11.18,11.2,1910918.0
2024-09-19 09:35:00,11.21,11.23,11.16,11.19,548699.0,11.21,11.23,11.16,11.19,548699.0
2024-09-19 09:40:00,11.2,11.2,11.16,11.17,402422.0,11.2,11.2,11.16,11.17,402422.0
2024-09-19 09:45:00,11.17,11.18,11.13,11.17,728978.0,11.17,11.18,11.13,11.17,728978.0
2024-09-19 09:50:00,11.17,11.17,11.11,11.12,777523.0,11.17,11.17,11.11,11.12,777523.0
2024-09-19 09:55:00,11.12,11.18,11.11,11.12,704421.0,11.12,11.18,11.11,11.12,704421.0
2024-09-19 10:00:00,11.12,11.14,11.09,11.11,578479.0,11.12,11.14,11.09,11.11,578479.0
2024-09-19 10:05:00,11.12,11.14,11.08,11.11,655350.0,11.12,11.14,11.08,11.11,655350.0
2024-09-19 10:10:00,11.1,11.13,11.09,11.11,520255.0,11.1,11.13,11.09,11.11,520255.0
2024-09-19 10:15:00,11.11,11.14,11.09,11.13,374715.0,11.11,11.14,11.09,11.13,374715.0
2024-09-19 10:20:00,11.13,11.15,11.12,11.15,497313.0,11.13,11.15,11.12,11.15,497313.0
2024-09-19 10:25:00,11.15,11.18,11.14,11.17,545728.0,11.15,11.18,11.14,11.17,545728.0
2024-09-19 10:30:00,11.17,11.19,11.16,11.18,318364.0,11.17,11.19,11.16,11.18,318364.0
2024-09-19 10:35:00,11.18,11.25,11.18,11.24,867718.0,11.18,11.25,11.18,11.24,867718.0
2024-09-19 10:40:00,11.24,11.24,11.18,11.2,473618.0,11.24,11.24,11.18,11.2,473618.0
2024-09-19 10:45:00,11.19,11.21,11.15,11.21,679105.0,11.19,11.21,11.15,11.21,679105.0
2024-09-19 10:50:00,11.21,11.22,11.19,11.21,289474.0,11.21,11.22,11.19,11.21,289474.0
2024-09-19 10:55:00,11.21,11.21,11.17,11.18,281931.0,11.21,11.21,11.17,11.18,281931.0
2024-09-19 11:00:00,11.17,11.18,11.15,11.16,241233.0,11.17,11.18,11.15,11.16,241233.0
2024-09-19 11:05:00,11.15,11.17,11.13,11.14,502227.0,11.15,11.17,11.13,11.14,502227.0
2024-09-19 11:10:00,11.15,11.16,11.13,11.15,420619.0,11.15,11.16,11.13,11.15,420619.0
2024-09-19 11:15:00,11.14,11.17,11.14,11.15,363138.0,11.14,11.17,11.14,11.15,363138.0
2024-09-19 11:20:00,11.16,11.2,11.14,11.2,443793.0,11.16,11.2,11.14,11.2,443793.0
2024-09-19 11:25:00,11.2,11.2,11.18,11.19,211398.0,11.2,11.2,11.18,11.19,211398.0
2024-09-19 11:30:00,11.19,11.2,11.16,11.19,300804.0,11.19,11.2,11.16,11.19,300804.0
2024-09-19 11:35:00,11.19,11.2,11.17,11.18,389324.0,11.19,11.2,11.17,11.18,389324.0
2024-09-19 11:40:00,11.18,11.2,11.17,11.17,314817.0,11.18,11.2,11.17,11.17,314817.0
2024-09-19 11:45:00,11.18,11.18,11.17,11.17,128145.0,11.18,11.18,11.17,11.17,128145.0
2024-09-19 11:50:00,11.17,11.2,11.17,11.18,217917.0,11.17,11.2,11.17,11.18,217917.0
2024-09-19 11:55:00,11.18,11.19,11.17,11.18,214769.0,11.18,11.19,11.17,11.18,214769.0
2024-09-19 12:00:00,11.18,11.22,11.15,11.21,312181.0,11.18,11.22,11.15,11.21,312181.0
2024-09-19 12:05:00,11.21,11.22,11.2,11.2,145449.0,11.21,11.22,11.2,11.2,145449.0
2024-09-19 12:10:00,11.2,11.21,11.16,11.18,265587.0,11.2,11.21,11.16,11.18,265587.0
2024-09-19 12:15:00,11.18,11.18,11.16,11.17,113867.0,11.18,11.18,11.16,11.17,113867.0
2024-09-19 12:20:00,11.18,11.19,11.16,11.19,297771.0,11.18,11.19,11.16,11.19,297771.0
2024-09-19 12:25:00,11.19,11.21,11.18,11.21,235302.0,11.19,11.21,11.18,11.21,235302.0
2024-09-19 12:30:00,11.2,11.21,11.19,11.2,221308.0,11.2,11.21,11.19,11.2,221308.0
2024-09-19 12:35:00,11.2,11.2,11.19,11.2,61338.0,11.2,11.2,11.19,11.2,61338.0
2024-09-19 12:40:00,11.2,11.22,11.19,11.2,252401.0,11.2,11.22,11.19,11.2,252401.0
2024-09-19 12:45:00,11.21,11.22,11.2,11.21,193383.0,11.21,11.22,11.2,11.21,193383.0
2024-09-19 12:50:00,11.2,11.21,11.2,11.2,152626.0,11.2,11.21,11.2,11.2,152626.0
2024-09-19 12:55:00,11.21,11.22,11.2,11.21,199789.0,11.21,11.22,11.2,11.21,199789.0
2024-09-19 13:00:00,11.22,11.23,11.18,11.18,350784.0,11.22,11.23,11.18,11.18,350784.0
2024-09-19 13:05:00,11.19,11.19,11.15,11.16,297653.0,11.19,11.19,11.15,11.16,297653.0
2024-09-19 13:10:00,11.16,11.2,11.15,11.2,487219.0,11.16,11.2,11.15,11.2,487219.0
2024-09-19 13:15:00,11.2,11.21,11.17,11.18,354284.0,11.2,11.21,11.17,11.18,354284.0
2024-09-19 13:20:00,11.17,11.21,11.17,11.2,297944.0,11.17,11.21,11.17,11.2,297944.0
2024-09-19 13:25:00,11.2,11.21,11.19,11.2,160428.0,11.2,11.21,11.19,11.2,160428.0
2024-09-19 13:30:00,11.2,11.21,11.19,11.2,319234.0,11.2,11.21,11.19,11.2,319234.0
2024-09-19 13:35:00,11.2,11.2,11.19,11.19,173093.0,11.2,11.2,11.19,11.19,173093.0
2024-09-19 13:40:00,11.2,11.21,11.18,11.2,415197.0,11.2,11.21,11.18,11.2,415197.0
2024-09-19 13:45:00,11.21,11.21,11.2,11.21,68372.0,11.21,11.21,11.2,11.21,68372.0
2024-09-19 13:50:00,11.2,11.22,11.2,11.22,195363.0,11.2,11.22,11.2,11.22,195363.0
2024-09-19 13:55:00,11.21,11.24,11.21,11.24,211725.0,11.21,11.24,11.21,11.24,211725.0
2024-09-19 14:00:00,11.23,11.24,11.23,11.24,166386.0,11.23,11.24,11.23,11.24,166386.0
2024-09-19 14:05:00,11.24,11.24,11.22,11.23,306980.0,11.24,11.24,11.22,11.23,306980.0
2024-09-19 14:10:00,11.23,11.24,11.21,11.21,348989.0,11.23,11.24,11.21,11.21,348989.0
2024-09-19 14:15:00,11.21,11.23,11.19,11.19,324288.0,11.21,11.23,11.19,11.19,324288.0
2024-09-19 14:20:00,11.2,11.2,11.18,11.18,119761.0,11.2,11.2,11.18,11.18,119761.0
2024-09-19 14:25:00,11.18,11.2,11.17,11.19,343691.0,11.18,11.2,11.17,11.19,343691.0
2024-09-19 14:30:00,11.19,11.2,11.18,11.19,202488.0,11.19,11.2,11.18,11.19,202488.0
2024-09-19 14:35:00,11.19,11.22,11.18,11.21,200776.0,11.19,11.22,11.18,11.21,200776.0
2024-09-19 14:40:00,11.22,11.23,11.2,11.21,293553.0,11.22,11.23,11.2,11.21,293553.0
2024-09-19 14:45:00,11.21,11.22,11.18,11.18,106720.0,11.21,11.22,11.18,11.18,106720.0
2024-09-19 14:50:00,11.19,11.19,11.17,11.17,185114.0,11.19,11.19,11.17,11.17,185114.0
2024-09-19 14:55:00,11.18,11.18,11.16,11.17,118137.0,11.18,11.18,11.16,11.17,118137.0
2024-09-19 15:00:00,11.17,11.18,11.15,11.17,266624.0,11.17,11.18,11.15,11.17,266624.0
2024-09-19 15:05:00,11.17,11.19,11.17,11.17,172189.0,11.17,11.19,11.17,11.17,172189.0
2024-09-19 15:10:00,11.17,11.19,11.16,11.17,291381.0,11.17,11.19,11.16,11.17,291381.0
2024-09-19 15:15:00,11.17,11.18,11.15,11.16,285697.0,11.17,11.18,11.15,11.16,285697.0
2024-09-19 15:20:00,11.16,11.17,11.14,11.14,278756.0,11.16,11.17,11.14,11.14,278756.0
2024-09-19 15:25:00,11.15,11.15,11.13,11.13,472500.0,11.15,11.15,11.13,11.13,472500.0
2024-09-19 15:30:00,11.13,11.14,11.11,11.13,428889.0,11.13,11.14,11.11,11.13,428889.0
2024-09-19 15:35:00,11.13,11.13,11.12,11.13,274460.0,11.13,11.13,11.12,11.13,274460.0
2024-09-19 15:40:00,11.13,11.13,11.08,11.09,565122.0,11.13,11.13,11.08,11.09,565122.0
2024-09-19 15:45:00,11.08,11.1,11.08,11.09,340168.0,11.08,11.1,11.08,11.09,340168.0
2024-09-19 15:50:00,11.09,11.1,11.06,11.1,1004161.0,11.09,11.1,11.06,11.1,1004161.0
2024-09-19 15:55:00,11.09,11.12,11.09,11.11,1464764.0,11.09,11.12,11.09,11.11,1464764.0
2024-09-20 09:30:00,11.07,11.1,10.95,10.98,1229089.0,11.07,11.1,10.95,10.98,1229089.0
2024-09-20 09:35:00,10.99,11.09,10.98,11.08,611135.0,10.99,11.09,10.98,11.08,611135.0
2024-09-20 09:40:00,11.09,11.1,11.05,11.07,293966.0,11.09,11.1,11.05,11.07,293966.0
2024-09-20 09:45:00,11.07,11.09,11.04,11.09,344654.0,11.07,11.09,11.04,11.09,344654.0
2024-09-20 09:50:00,11.09,11.12,11.07,11.12,479258.0,11.09,11.12,11.07,11.12,479258.0
2024-09-20 09:55:00,11.12,11.12,11.08,11.09,418920.0,11.12,11.12,11.08,11.09,418920.0
2024-09-20 10:00:00,11.09,11.1,11.07,11.1,399276.0,11.09,11.1,11.07,11.1,399276.0
2024-09-20 10:05:00,11.1,11.1,11.0,11.02,501548.0,11.1,11.1,11.0,11.02,501548.0
2024-09-20 10:10:00,11.01,11.04,10.99,11.02,342143.0,11.01,11.04,10.99,11.02,342143.0
2024-09-20 10:15:00,11.02,11.02,10.99,11.0,244887.0,11.02,11.02,10.99,11.0,244887.0
2024-09-20 10:20:00,11.0,11.0,10.88,10.9,898929.0,11.0,11.0,10.88,10.9,898929.0
2024-09-20 10:25:00,10.9,10.96,10.89,10.92,372641.0,10.9,10.96,10.89,10.92,372641.0
2024-09-20 10:30:00,10.93,10.98,10.92,10.96,345597.0,10.93,10.98,10.92,10.96,345597.0
2024-09-20 10:35:00,10.97,10.98,10.92,10.93,236668.0,10.97,10.98,10.92,10.93,236668.0
2024-09-20 10:40:00,10.93,10.95,10.92,10.95,242595.0,10.93,10.95,10.92,10.95,242595.0
2024-09-20 10:45:00,10.95,10.99,10.93,10.95,369531.0,10.95,10.99,10.93,10.95,369531.0
2024-09-20 10:50:00,10.95,10.97,10.93,10.95,163486.0,10.95,10.97,10.93,10.95,163486.0
2024-09-20 10:55:00,10.95,10.96,10.93,10.94,394286.0,10.95,10.96,10.93,10.94,394286.0
2024-09-20 11:00:00,10.94,10.94,10.91,10.91,204681.0,10.94,10.94,10.91,10.91,204681.0
2024-09-20 11:05:00,10.92,10.95,10.91,10.94,182938.0,10.92,10.95,10.91,10.94,182938.0
2024-09-20 11:10:00,10.94,10.94,10.93,10.93,54119.0,10.94,10.94,10.93,10.93,54119.0
2024-09-20 11:15:00,10.94,10.99,10.93,10.97,269309.0,10.94,10.99,10.93,10.97,269309.0
2024-09-20 11:20:00,10.97,10.98,10.94,10.97,190851.0,10.97,10.98,10.94,10.97,190851.0
2024-09-20 11:25:00,10.96,10.99,10.96,10.99,170420.0,10.96,10.99,10.96,10.99,170420.0
2024-09-20 11:30:00,10.98,11.01,10.97,11.0,449125.0,10.98,11.01,10.97,11.0,449125.0
2024-09-20 11:35:00,11.0,11.02,10.99,10.99,505356.0,11.0,11.02,10.99,10.99,505356.0
2024-09-20 11:40:00,10.99,11.01,10.98,11.01,255360.0,10.99,11.01,10.98,11.01,255360.0
2024-09-20 11:45:00,11.01,11.01,11.0,11.0,137024.0,11.01,11.01,11.0,11.0,137024.0
2024-09-20 11:50:00,11.0,11.01,10.98,10.99,143722.0,11.0,11.01,10.98,10.99,143722.0
2024-09-20 11:55:00,10.99,11.02,10.98,11.02,152683.0,10.99,11.02,10.98,11.02,152683.0
2024-09-20 12:00:00,11.02,11.03,11.01,11.01,134130.0,11.02,11.03,11.01,11.01,134130.0
2024-09-20 12:05:00,11.02,11.02,10.99,10.99,210360.0,11.02,11.02,10.99,10.99,210360.0
2024-09-20 12:10:00,10.99,11.01,10.98,11.0,289715.0,10.99,11.01,10.98,11.0,289715.0
2024-09-20 12:15:00,11.0,11.01,10.99,11.0,451333.0,11.0,11.01,10.99,11.0,451333.0
2024-09-20 12:20:00,11.01,11.04,11.0,11.03,341296.0,11.01,11.04,11.0,11.03,341296.0
2024-09-20 12:25:00,11.03,11.04,11.0,11.02,212126.0,11.03,11.04,11.0,11.02,212126.0
2024-09-20 12:30:00,11.01,11.02,11.0,11.01,152453.0,11.01,11.02,11.0,11.01,152453.0
2024-09-20 12:35:00,11.02,11.02,10.99,11.01,398233.0,11.02,11.02,10.99,11.01,398233.0
2024-09-20 12:40:00,11.01,11.01,10.99,11.0,216869.0,11.01,11.01,10.99,11.0,216869.0
2024-09-20 12:45:00,11.0,11.01,10.99,11.0,93365.0,11.0,11.01,10.99,11.0,93365.0
2024-09-20 12:50:00,10.99,11.0,10.98,11.0,365297.0,10.99,11.0,10.98,11.0,365297.0
2024-09-20 12:55:00,10.99,11.0,10.96,10.97,126560.0,10.99,11.0,10.96,10.97,126560.0
2024-09-20 13:00:00,10.97,10.99,10.97,10.98,171181.0,10.97,10.99,10.97,10.98,171181.0
2024-09-20 13:05:00,10.97,10.98,10.96,10.97,109962.0,10.97,10.98,10.96,10.97,109962.0
2024-09-20 13:10:00,10.97,11.0,10.97,11.0,325584.0,10.97,11.0,10.97,11.0,325584.0
2024-09-20 13:15:00,11.0,11.0,10.97,10.99,133034.0,11.0,11.0,10.97,10.99,133034.0
2024-09-20 13:20:00,10.99,11.02,10.98,11.02,353357.0,10.99,11.02,10.98,11.02,353357.0
2024-09-20 13:25:00,11.02,11.04,11.01,11.02,212506.0,11.02,11.04,11.01,11.02,212506.0
2024-09-20 13:30:00,11.01,11.03,11.01,11.03,45557.0,11.01,11.03,11.01,11.03,45557.0
2024-09-20 13:35:00,11.03,11.03,11.01,11.02,168396.0,11.03,11.03,11.01,11.02,168396.0
2024-09-20 13:40:00,11.02,11.03,11.01,11.03,92435.0,11.02,11.03,11.01,11.03,92435.0
2024-09-20 13:45:00,11.03,11.05,11.02,11.03,243589.0,11.03,11.05,11.02,11.03,243589.0
2024-09-20 13:50:00,11.03,11.03,11.0,11.01,131379.0,11.03,11.03,11.0,11.01,131379.0
2024-09-20 13:55:00,11.01,11.07,11.01,11.07,370850.0,11.01,11.07,11.01,11.07,370850.0
2024-09-20 14:00:00,11.07,11.07,11.02,11.04,166290.0,11.07,11.07,11.02,11.04,166290.0
2024-09-20 14:05:00,11.04,11.05,11.02,11.03,235186.0,11.04,11.05,11.02,11.03,235186.0
2024-09-20 14:10:00,11.04,11.05,11.02,11.04,221757.0,11.04,11.05,11.02,11.04,221757.0
2024-09-20 14:15:00,11.04,11.05,11.02,11.04,115354.0,11.04,11.05,11.02,11.04,115354.0
2024-09-20 14:20:00,11.04,11.05,11.03,11.05,96924.0,11.04,11.05,11.03,11.05,96924.0
2024-09-20 14:25:00,11.04,11.05,11.02,11.03,102788.0,11.04,11.05,11.02,11.03,102788.0
2024-09-20 14:30:00,11.02,11.04,11.01,11.02,143812.0,11.02,11.04,11.01,11.02,143812.0
2024-09-20 14:35:00,11.03,11.05,11.01,11.04,268065.0,11.03,11.05,11.01,11.04,268065.0
2024-09-20 14:40:00,11.04,11.04,11.03,11.04,54411.0,11.04,11.04,11.03,11.04,54411.0
2024-09-20 14:45:00,11.03,11.04,11.01,11.03,245544.0,11.03,11.04,11.01,11.03,245544.0
2024-09-20 14:50:00,11.02,11.04,11.01,11.04,164245.0,11.02,11.04,11.01,11.04,164245.0
2024-09-20 14:55:00,11.04,11.04,11.02,11.03,356331.0,11.04,11.04,11.02,11.03,356331.0
2024-09-20 15:00:00,11.03,11.04,11.02,11.04,216791.0,11.03,11.04,11.02,11.04,216791.0
2024-09-20 15:05:00,11.03,11.05,11.02,11.04,357161.0,11.03,11.05,11.02,11.04,357161.0
2024-09-20 15:10:00,11.03,11.04,11.02,11.04,139472.0,11.03,11.04,11.02,11.04,139472.0
2024-09-20 15:15:00,11.04,11.05,11.03,11.04,266248.0,11.04,11.05,11.03,11.04,266248.0
2024-09-20 15:20:00,11.04,11.06,11.03,11.03,442873.0,11.04,11.06,11.03,11.03,442873.0
2024-09-20 15:25:00,11.04,11.05,11.02,11.04,387954.0,11.04,11.05,11.02,11.04,387954.0
2024-09-20 15:30:00,11.04,11.04,10.99,11.02,516498.0,11.04,11.04,10.99,11.02,516498.0
2024-09-20 15:35:00,11.02,11.06,11.0,11.05,624338.0,11.02,11.06,11.0,11.05,624338.0
2024-09-20 15:40:00,11.05,11.06,11.04,11.05,383955.0,11.05,11.06,11.04,11.05,383955.0
2024-09-20 15:45:00,11.05,11.06,11.03,11.06,508396.0,11.05,11.06,11.03,11.06,508396.0
2024-09-20 15:50:00,11.05,11.06,11.0,11.04,2065164.0,11.05,11.06,11.0,11.04,2065164.0
2024-09-20 15:55:00,11.04,11.04,10.99,11.0,2035433.0,11.04,11.04,10.99,11.0,2035433.0
2024-09-23 09:30:00,11.0,11.03,10.94,10.94,751007.0,11.0,11.03,10.94,10.94,751007.0
2024-09-23 09:35:00,10.95,10.98,10.91,10.95,326687.0,10.95,10.98,10.91,10.95,326687.0
2024-09-23 09:40:00,10.95,10.97,10.94,10.95,274999.0,10.95,10.97,10.94,10.95,274999.0
2024-09-23 09:45:00,10.96,10.99,10.85,10.87,919794.0,10.96,10.99,10.85,10.87,919794.0
2024-09-23 09:50:00,10.87,10.87,10.81,10.86,887733.0,10.87,10.87,10.81,10.86,887733.0
2024-09-23 09:55:00,10.86,10.87,10.83,10.84,355872.0,10.86,10.87,10.83,10.84,355872.0
2024-09-23 10:00:00,10.83,10.88,10.82,10.83,400929.0,10.83,10.88,10.82,10.83,400929.0
2024-09-23 10:05:00,10.82,10.83,10.79,10.8,687489.0,10.82,10.83,10.79,10.8,687489.0
2024-09-23 10:10:00,10.79,10.8,10.76,10.77,516061.0,10.79,10.8,10.76,10.77,516061.0
2024-09-23 10:15:00,10.78,10.81,10.76,10.8,413246.0,10.78,10.81,10.76,10.8,413246.0
2024-09-23 10:20:00,10.8,10.85,10.8,10.83,680787.0,10.8,10.85,10.8,10.83,680787.0
2024-09-23 10:25:00,10.84,10.84,10.81,10.83,402405.0,10.84,10.84,10.81,10.83,402405.0
2024-09-23 10:30:00,10.82,10.85,10.82,10.84,386904.0,10.82,10.85,10.82,10.84,386904.0
2024-09-23 10:35:00,10.85,10.87,10.84,10.86,350882.0,10.85,10.87,10.84,10.86,350882.0
2024-09-23 10:40:00,10.85,10.87,10.85,10.87,146786.0,10.85,10.87,10.85,10.87,146786.0
2024-09-23 10:45:00,10.87,10.87,10.85,10.86,377543.0,10.87,10.87,10.85,10.86,377543.0
2024-09-23 10:50:00,10.86,10.89,10.85,10.88,381453.0,10.86,10.89,10.85,10.88,381453.0
2024-09-23 10:55:00,10.88,10.89,10.85,10.85,248627.0,10.88,10.89,10.85,10.85,248627.0
2024-09-23 11:00:00,10.86,10.86,10.82,10.83,303383.0,10.86,10.86,10.82,10.83,303383.0
2024-09-23 11:05:00,10.83,10.83,10.8,10.83,266020.0,10.83,10.83,10.8,10.83,266020.0
2024-09-23 11:10:00,10.83,10.84,10.82,10.83,165987.0,10.83,10.84,10.82,10.83,165987.0
2024-09-23 11:15:00,10.83,10.83,10.81,10.82,141802.0,10.83,10.83,10.81,10.82,141802.0
2024-09-23 11:20:00,10.82,10.83,10.81,10.82,129532.0,10.82,10.83,10.81,10.82,129532.0
2024-09-23 11:25:00,10.82,10.82,10.78,10.81,707788.0,10.82,10.82,10.78,10.81,707788.0
2024-09-23 11:30:00,10.81,10.82,10.79,10.8,284490.0,10.81,10.82,10.79,10.8,284490.0
2024-09-23 11:35:00,10.81,10.82,10.79,10.8,295508.0,10.81,10.82,10.79,10.8,295508.0
2024-09-23 11:40:00,10.81,10.82,10.8,10.82,294642.0,10.81,10.82,10.8,10.82,294642.0
2024-09-23 11:45:00,10.82,10.83,10.8,10.82,301267.0,10.82,10.83,10.8,10.82,301267.0
2024-09-23 11:50:00,10.81,10.82,10.79,10.8,365682.0,10.81,10.82,10.79,10.8,365682.0
2024-09-23 11:55:00,10.8,10.81,10.8,10.81,169433.0,10.8,10.81,10.8,10.81,169433.0
2024-09-23 12:00:00,10.8,10.82,10.8,10.81,316075.0,10.8,10.82,10.8,10.81,316075.0
2024-09-23 12:05:00,10.8,10.81,10.8,10.81,123197.0,10.8,10.81,10.8,10.81,123197.0
2024-09-23 12:10:00,10.8,10.82,10.8,10.82,195582.0,10.8,10.82,10.8,10.82,195582.0
2024-09-23 12:15:00,10.82,10.83,10.8,10.83,419441.0,10.82,10.83,10.8,10.83,419441.0
2024-09-23 12:20:00,10.82,10.83,10.81,10.81,88449.0,10.82,10.83,10.81,10.81,88449.0
2024-09-23 12:25:00,10.81,10.82,10.8,10.8,97760.0,10.81,10.82,10.8,10.8,97760.0
2024-09-23 12:30:00,10.8,10.81,10.78,10.8,454743.0,10.8,10.81,10.78,10.8,454743.0
2024-09-23 12:35:00,10.81,10.82,10.8,10.81,196808.0,10.81,10.82,10.8,10.81,196808.0
2024-09-23 12:40:00,10.81,10.82,10.8,10.81,106996.0,10.81,10.82,10.8,10.81,106996.0
2024-09-23 12:45:00,10.8,10.83,10.8,10.83,129634.0,10.8,10.83,10.8,10.83,129634.0
2024-09-23 12:50:00,10.83,10.84,10.82,10.84,153105.0,10.83,10.84,10.82,10.84,153105.0
2024-09-23 12:55:00,10.84,10.84,10.83,10.83,99530.0,10.84,10.84,10.83,10.83,99530.0
2024-09-23 13:00:00,10.83,10.85,10.82,10.85,469649.0,10.83,10.85,10.82,10.85,469649.0
2024-09-23 13:05:00,10.85,10.87,10.84,10.87,162499.0,10.85,10.87,10.84,10.87,162499.0
2024-09-23 13:10:00,10.87,10.89,10.86,10.88,240142.0,10.87,10.89,10.86,10.88,240142.0
2024-09-23 13:15:00,10.88,10.89,10.87,10.88,184881.0,10.88,10.89,10.87,10.88,184881.0
2024-09-23 13:20:00,10.88,10.89,10.87,10.87,196221.0,10.88,10.89,10.87,10.87,196221.0
2024-09-23 13:25:00,10.88,10.9,10.87,10.89,265074.0,10.88,10.9,10.87,10.89,265074.0
2024-09-23 13:30:00,10.9,10.93,10.89,10.93,364065.0,10.9,10.93,10.89,10.93,364065.0
2024-09-23 13:35:00,10.93,10.94,10.92,10.93,330311.0,10.93,10.94,10.92,10.93,330311.0
2024-09-23 13:40:00,10.93,10.94,10.9,10.91,308101.0,10.93,10.94,10.9,10.91,308101.0
2024-09-23 13:45:00,10.92,10.92,10.9,10.9,89488.0,10.92,10.92,10.9,10.9,89488.0
2024-09-23 13:50:00,10.91,10.91,10.9,10.91,77242.0,10.91,10.91,10.9,10.91,77242.0
2024-09-23 13:55:00,10.91,10.94,10.9,10.94,288015.0,10.91,10.94,10.9,10.94,288015.0
2024-09-23 14:00:00,10.94,10.95,10.93,10.95,235497.0,10.94,10.95,10.93,10.95,235497.0
2024-09-23 14:05:00,10.94,10.95,10.92,10.94,258719.0,10.94,10.95,10.92,10.94,258719.0
2024-09-23 14:10:00,10.93,10.95,10.93,10.93,154103.0,10.93,10.95,10.93,10.93,154103.0
2024-09-23 14:15:00,10.94,10.94,10.92,10.93,59490.0,10.94,10.94,10.92,10.93,59490.0
2024-09-23 14:20:00,10.92,10.93,10.92,10.92,78873.0,10.92,10.93,10.92,10.92,78873.0
2024-09-23 14:25:00,10.92,10.94,10.92,10.93,201524.0,10.92,10.94,10.92,10.93,201524.0
2024-09-23 14:30:00,10.93,10.93,10.92,10.92,124277.0,10.93,10.93,10.92,10.92,124277.0
2024-09-23 14:35:00,10.93,10.93,10.92,10.93,106788.0,10.93,10.93,10.92,10.93,106788.0
2024-09-23 14:40:00,10.93,10.94,10.92,10.94,181012.0,10.93,10.94,10.92,10.94,181012.0
2024-09-23 14:45:00,10.94,10.96,10.93,10.96,373693.0,10.94,10.96,10.93,10.96,373693.0
2024-09-23 14:50:00,10.96,10.96,10.93,10.94,216753.0,10.96,10.96,10.93,10.94,216753.0
2024-09-23 14:55:00,10.94,10.95,10.93,10.95,142834.0,10.94,10.95,10.93,10.95,142834.0
2024-09-23 15:00:00,10.94,10.96,10.94,10.96,124299.0,10.94,10.96,10.94,10.96,124299.0
2024-09-23 15:05:00,10.96,10.98,10.95,10.96,228065.0,10.96,10.98,10.95,10.96,228065.0
2024-09-23 15:10:00,10.96,10.99,10.95,10.97,317971.0,10.96,10.99,10.95,10.97,317971.0
2024-09-23 15:15:00,10.97,11.02,10.97,11.0,668924.0,10.97,11.02,10.97,11.0,668924.0
2024-09-23 15:20:00,11.01,11.02,11.0,11.01,211348.0,11.01,11.02,11.0,11.01,211348.0
2024-09-23 15:25:00,11.02,11.02,11.0,11.01,381490.0,11.02,11.02,11.0,11.01,381490.0
2024-09-23 15:30:00,11.01,11.03,11.0,11.03,472541.0,11.01,11.03,11.0,11.03,472541.0
2024-09-23 15:35:00,11.03,11.03,10.98,10.99,650298.0,11.03,11.03,10.98,10.99,650298.0
2024-09-23 15:40:00,10.99,11.0,10.98,11.0,328699.0,10.99,11.0,10.98,11.0,328699.0
2024-09-23 15:45:00,11.0,11.02,10.99,11.02,467941.0,11.0,11.02,10.99,11.02,467941.0
2024-09-23 15:50:00,11.02,11.02,10.99,11.02,909407.0,11.02,11.02,10.99,11.02,909407.0
2024-09-23 15:55:00,11.01,11.02,10.97,10.99,1404668.0,11.01,11.02,10.97,10.99,1404668.0
2024-09-24 09:30:00,11.02,11.19,11.02,11.12,1263434.0,11.02,11.19,11.02,11.12,1263434.0
2024-09-24 09:35:00,11.12,11.14,11.1,11.11,400677.0,11.12,11.14,11.1,11.11,400677.0
2024-09-24 09:40:00,11.12,11.13,11.09,11.11,601160.0,11.12,11.13,11.09,11.11,601160.0
2024-09-24 09:45:00,11.11,11.14,11.09,11.12,465088.0,11.11,11.14,11.09,11.12,465088.0
2024-09-24 09:50:00,11.12,11.14,11.08,11.12,504075.0,11.12,11.14,11.08,11.12,504075.0
2024-09-24 09:55:00,11.12,11.12,11.08,11.09,164313.0,11.12,11.12,11.08,11.09,164313.0
2024-09-24 10:00:00,11.09,11.1,11.04,11.05,512784.0,11.09,11.1,11.04,11.05,512784.0
2024-09-24 10:05:00,11.05,11.07,11.04,11.05,378057.0,11.05,11.07,11.04,11.05,378057.0
2024-09-24 10:10:00,11.06,11.06,11.03,11.04,139946.0,11.06,11.06,11.03,11.04,139946.0
2024-09-24 10:15:00,11.03,11.04,10.98,10.99,297569.0,11.03,11.04,10.98,10.99,297569.0
2024-09-24 10:20:00,10.98,11.01,10.97,10.98,387583.0,10.98,11.01,10.97,10.98,387583.0
2024-09-24 10:25:00,10.99,10.99,10.96,10.97,248500.0,10.99,10.99,10.96,10.97,248500.0
2024-09-24 10:30:00,10.97,11.0,10.95,10.97,465946.0,10.97,11.0,10.95,10.97,465946.0
2024-09-24 10:35:00,10.96,10.97,10.96,10.96,146581.0,10.96,10.97,10.96,10.96,146581.0
2024-09-24 10:40:00,10.96,10.98,10.96,10.97,344964.0,10.96,10.98,10.96,10.97,344964.0
2024-09-24 10:45:00,10.97,10.98,10.95,10.97,387784.0,10.97,10.98,10.95,10.97,387784.0
2024-09-24 10:50:00,10.97,10.98,10.96,10.96,192059.0,10.97,10.98,10.96,10.96,192059.0
2024-09-24 10:55:00,10.96,10.98,10.96,10.96,348129.0,10.96,10.98,10.96,10.96,348129.0
2024-09-24 11:00:00,10.97,10.99,10.96,10.99,189528.0,10.97,10.99,10.96,10.99,189528.0
2024-09-24 11:05:00,10.99,11.02,10.98,11.02,494258.0,10.99,11.02,10.98,11.02,494258.0
2024-09-24 11:10:00,11.02,11.02,10.99,11.0,317874.0,11.02,11.02,10.99,11.0,317874.0
2024-09-24 11:15:00,10.99,11.0,10.98,11.0,164488.0,10.99,11.0,10.98,11.0,164488.0
2024-09-24 11:20:00,10.99,11.01,10.99,11.0,231806.0,10.99,11.01,10.99,11.0,231806.0
2024-09-24 11:25:00,11.0,11.0,10.96,10.96,375356.0,11.0,11.0,10.96,10.96,375356.0
2024-09-24 11:30:00,10.96,10.97,10.95,10.96,143181.0,10.96,10.97,10.95,10.96,143181.0
2024-09-24 11:35:00,10.96,10.97,10.93,10.95,454208.0,10.96,10.97,10.93,10.95,454208.0
2024-09-24 11:40:00,10.95,10.95,10.93,10.93,342039.0,10.95,10.95,10.93,10.93,342039.0
2024-09-24 11:45:00,10.93,10.94,10.93,10.93,152606.0,10.93,10.94,10.93,10.93,152606.0
2024-09-24 11:50:00,10.93,10.95,10.93,10.95,204947.0,10.93,10.95,10.93,10.95,204947.0
2024-09-24 11:55:00,10.95,10.97,10.93,10.94,390154.0,10.95,10.97,10.93,10.94,390154.0
2024-09-24 12:00:00,10.94,10.96,10.93,10.96,335510.0,10.94,10.96,10.93,10.96,335510.0
2024-09-24 12:05:00,10.96,10.96,10.95,10.96,142339.0,10.96,10.96,10.95,10.96,142339.0
2024-09-24 12:10:00,10.96,10.97,10.95,10.95,270366.0,10.96,10.97,10.95,10.95,270366.0
2024-09-24 12:15:00,10.96,10.96,10.95,10.95,179547.0,10.96,10.96,10.95,10.95,179547.0
2024-09-24 12:20:00,10.96,10.96,10.95,10.96,109463.0,10.96,10.96,10.95,10.96,109463.0
2024-09-24 12:25:00,10.96,10.96,10.93,10.94,483745.0,10.96,10.96,10.93,10.94,483745.0
2024-09-24 12:30:00,10.93,10.94,10.92,10.94,223792.0,10.93,10.94,10.92,10.94,223792.0
2024-09-24 12:35:00,10.93,10.95,10.93,10.93,231786.0,10.93,10.95,10.93,10.93,231786.0
2024-09-24 12:40:00,10.93,10.98,10.93,10.97,478841.0,10.93,10.98,10.93,10.97,478841.0
2024-09-24 12:45:00,10.97,10.98,10.96,10.97,194374.0,10.97,10.98,10.96,10.97,194374.0
2024-09-24 12:50:00,10.96,10.98,10.95,10.97,185342.0,10.96,10.98,10.95,10.97,185342.0
2024-09-24 12:55:00,10.97,10.98,10.95,10.95,124469.0,10.97,10.98,10.95,10.95,124469.0
2024-09-24 13:00:00,10.95,10.97,10.95,10.96,158280.0,10.95,10.97,10.95,10.96,158280.0
2024-09-24 13:05:00,10.96,10.96,10.94,10.95,131636.0,10.96,10.96,10.94,10.95,131636.0
2024-09-24 13:10:00,10.95,10.96,10.94,10.96,180113.0,10.95,10.96,10.94,10.96,180113.0
2024-09-24 13:15:00,10.96,10.97,10.95,10.96,163690.0,10.96,10.97,10.95,10.96,163690.0
2024-09-24 13:20:00,10.96,10.96,10.93,10.96,272092.0,10.96,10.96,10.93,10.96,272092.0
2024-09-24 13:25:00,10.96,10.96,10.95,10.96,88161.0,10.96,10.96,10.95,10.96,88161.0
2024-09-24 13:30:00,10.96,10.96,10.95,10.95,37421.0,10.96,10.96,10.95,10.95,37421.0
2024-09-24 13:35:00,10.95,10.97,10.95,10.96,102159.0,10.95,10.97,10.95,10.96,102159.0
2024-09-24 13:40:00,10.97,10.98,10.96,10.97,118114.0,10.97,10.98,10.96,10.97,118114.0
2024-09-24 13:45:00,10.97,10.98,10.96,10.96,141391.0,10.97,10.98,10.96,10.96,141391.0
2024-09-24 13:50:00,10.96,10.97,10.95,10.96,132603.0,10.96,10.97,10.95,10.96,132603.0
2024-09-24 13:55:00,10.96,10.96,10.94,10.96,257777.0,10.96,10.96,10.94,10.96,257777.0
2024-09-24 14:00:00,10.96,10.96,10.95,10.96,25803.0,10.96,10.96,10.95,10.96,25803.0
2024-09-24 14:05:00,10.96,10.96,10.92,10.93,304950.0,10.96,10.96,10.92,10.93,304950.0
2024-09-24 14:10:00,10.93,10.94,10.92,10.94,95956.0,10.93,10.94,10.92,10.94,95956.0
2024-09-24 14:15:00,10.94,10.97,10.93,10.96,178386.0,10.94,10.97,10.93,10.96,178386.0
2024-09-24 14:20:00,10.96,10.97,10.96,10.97,83898.0,10.96,10.97,10.96,10.97,83898.0
2024-09-24 14:25:00,10.97,10.97,10.96,10.96,238025.0,10.97,10.97,10.96,10.96,238025.0
2024-09-24 14:30:00,10.96,10.98,10.95,10.97,365687.0,10.96,10.98,10.95,10.97,365687.0
2024-09-24 14:35:00,10.97,11.0,10.96,11.0,469485.0,10.97,11.0,10.96,11.0,469485.0
2024-09-24 14:40:00,11.0,11.01,10.98,11.01,306855.0,11.0,11.01,10.98,11.01,306855.0
2024-09-24 14:45:00,11.01,11.01,10.98,10.99,238635.0,11.01,11.01,10.98,10.99,238635.0
2024-09-24 14:50:00,10.98,10.99,10.98,10.99,91479.0,10.98,10.99,10.98,10.99,91479.0
2024-09-24 14:55:00,10.99,11.0,10.98,11.0,166649.0,10.99,11.0,10.98,11.0,166649.0
2024-09-24 15:00:00,11.0,11.05,10.99,11.04,750684.0,11.0,11.05,10.99,11.04,750684.0
2024-09-24 15:05:00,11.04,11.04,11.01,11.01,185911.0,11.04,11.04,11.01,11.01,185911.0
2024-09-24 15:10:00,11.01,11.04,11.0,11.04,229611.0,11.01,11.04,11.0,11.04,229611.0
2024-09-24 15:15:00,11.04,11.05,11.02,11.04,401002.0,11.04,11.05,11.02,11.04,401002.0
2024-09-24 15:20:00,11.04,11.05,11.03,11.03,236515.0,11.04,11.05,11.03,11.03,236515.0
2024-09-24 15:25:00,11.03,11.05,11.03,11.03,329917.0,11.03,11.05,11.03,11.03,329917.0
2024-09-24 15:30:00,11.04,11.06,11.03,11.05,478499.0,11.04,11.06,11.03,11.05,478499.0
2024-09-24 15:35:00,11.06,11.06,11.0,11.0,526710.0,11.06,11.06,11.0,11.0,526710.0
2024-09-24 15:40:00,11.01,11.02,11.0,11.01,324855.0,11.01,11.02,11.0,11.01,324855.0
2024-09-24 15:45:00,11.02,11.06,11.01,11.05,900475.0,11.02,11.06,11.01,11.05,900475.0
2024-09-24 15:50:00,11.05,11.07,11.04,11.06,1104205.0,11.05,11.07,11.04,11.06,1104205.0
2024-09-24 15:55:00,11.05,11.06,11.02,11.04,2068832.0,11.05,11.06,11.02,11.04,2068832.0
2024-09-25 09:30:00,11.06,11.18,11.04,11.14,763316.0,11.06,11.18,11.04,11.14,763316.0
2024-09-25 09:35:00,11.15,11.16,11.09,11.1,664399.0,11.15,11.16,11.09,11.1,664399.0
2024-09-25 09:40:00,11.1,11.13,11.08,11.11,530641.0,11.1,11.13,11.08,11.11,530641.0
2024-09-25 09:45:00,11.11,11.16,11.09,11.14,440614.0,11.11,11.16,11.09,11.14,440614.0
2024-09-25 09:50:00,11.15,11.16,11.11,11.12,328048.0,11.15,11.16,11.11,11.12,328048.0
2024-09-25 09:55:00,11.12,11.12,11.07,11.08,263231.0,11.12,11.12,11.07,11.08,263231.0
2024-09-25 10:00:00,11.08,11.09,11.05,11.09,328050.0,11.08,11.09,11.05,11.09,328050.0
2024-09-25 10:05:00,11.08,11.08,11.05,11.07,274225.0,11.08,11.08,11.05,11.07,274225.0
2024-09-25 10:10:00,11.07,11.07,11.02,11.04,166422.0,11.07,11.07,11.02,11.04,166422.0
2024-09-25 10:15:00,11.04,11.08,11.04,11.07,476132.0,11.04,11.08,11.04,11.07,476132.0
2024-09-25 10:20:00,11.07,11.09,11.04,11.08,585246.0,11.07,11.09,11.04,11.08,585246.0
2024-09-25 10:25:00,11.08,11.11,11.06,11.1,477043.0,11.08,11.11,11.06,11.1,477043.0
2024-09-25 10:30:00,11.1,11.11,11.08,11.11,291399.0,11.1,11.11,11.08,11.11,291399.0
2024-09-25 10:35:00,11.11,11.11,11.09,11.09,189249.0,11.11,11.11,11.09,11.09,189249.0
2024-09-25 10:40:00,11.1,11.1,11.07,11.09,165114.0,11.1,11.1,11.07,11.09,165114.0
2024-09-25 10:45:00,11.08,11.09,11.05,11.05,222307.0,11.08,11.09,11.05,11.05,222307.0
2024-09-25 10:50:00,11.05,11.07,11.04,11.07,336870.0,11.05,11.07,11.04,11.07,336870.0
2024-09-25 10:55:00,11.07,11.08,11.04,11.05,419050.0,11.07,11.08,11.04,11.05,419050.0
2024-09-25 11:00:00,11.04,11.09,11.04,11.08,378053.0,11.04,11.09,11.04,11.08,378053.0
2024-09-25 11:05:00,11.08,11.09,11.08,11.09,103560.0,11.08,11.09,11.08,11.09,103560.0
2024-09-25 11:10:00,11.09,11.09,11.06,11.08,234217.0,11.09,11.09,11.06,11.08,234217.0
2024-09-25 11:15:00,11.08,11.08,11.03,11.04,258611.0,11.08,11.08,11.03,11.04,258611.0
2024-09-25 11:20:00,11.04,11.05,11.02,11.03,217082.0,11.04,11.05,11.02,11.03,217082.0
2024-09-25 11:25:00,11.03,11.04,11.02,11.03,143522.0,11.03,11.04,11.02,11.03,143522.0
2024-09-25 11:30:00,11.03,11.03,11.01,11.02,160702.0,11.03,11.03,11.01,11.02,160702.0
2024-09-25 11:35:00,11.02,11.03,11.01,11.01,213119.0,11.02,11.03,11.01,11.01,213119.0
2024-09-25 11:40:00,11.02,11.02,10.98,11.01,518101.0,11.02,11.02,10.98,11.01,518101.0
2024-09-25 11:45:00,11.01,11.04,11.0,11.04,692160.0,11.01,11.04,11.0,11.04,692160.0
2024-09-25 11:50:00,11.04,11.05,11.01,11.04,394507.0,11.04,11.05,11.01,11.04,394507.0
2024-09-25 11:55:00,11.04,11.05,11.02,11.03,251617.0,11.04,11.05,11.02,11.03,251617.0
2024-09-25 12:00:00,11.03,11.06,11.02,11.04,392448.0,11.03,11.06,11.02,11.04,392448.0
2024-09-25 12:05:00,11.04,11.05,11.02,11.05,169638.0,11.04,11.05,11.02,11.05,169638.0
2024-09-25 12:10:00,11.04,11.06,11.04,11.04,266990.0,11.04,11.06,11.04,11.04,266990.0
2024-09-25 12:15:00,11.04,11.06,11.04,11.05,166170.0,11.04,11.06,11.04,11.05,166170.0
2024-09-25 12:20:00,11.06,11.07,11.05,11.07,183884.0,11.06,11.07,11.05,11.07,183884.0
2024-09-25 12:25:00,11.07,11.07,11.04,11.05,372271.0,11.07,11.07,11.04,11.05,372271.0
2024-09-25 12:30:00,11.04,11.05,11.03,11.04,103775.0,11.04,11.05,11.03,11.04,103775.0
2024-09-25 12:35:00,11.04,11.06,11.03,11.05,312174.0,11.04,11.06,11.03,11.05,312174.0
2024-09-25 12:40:00,11.06,11.06,11.05,11.05,78861.0,11.06,11.06,11.05,11.05,78861.0
2024-09-25 12:45:00,11.05,11.06,11.02,11.03,221937.0,11.05,11.06,11.02,11.03,221937.0
2024-09-25 12:50:00,11.03,11.04,11.02,11.04,195301.0,11.03,11.04,11.02,11.04,195301.0
2024-09-25 12:55:00,11.03,11.06,11.03,11.06,238362.0,11.03,11.06,11.03,11.06,238362.0
2024-09-25 13:00:00,11.05,11.07,11.05,11.07,491320.0,11.05,11.07,11.05,11.07,491320.0
2024-09-25 13:05:00,11.07,11.07,11.04,11.05,187976.0,11.07,11.07,11.04,11.05,187976.0
2024-09-25 13:10:00,11.06,11.08,11.05,11.08,341986.0,11.06,11.08,11.05,11.08,341986.0
2024-09-25 13:15:00,11.08,11.09,11.07,11.09,161359.0,11.08,11.09,11.07,11.09,161359.0
2024-09-25 13:20:00,11.09,11.09,11.08,11.09,214466.0,11.09,11.09,11.08,11.09,214466.0
2024-09-25 13:25:00,11.08,11.1,11.08,11.1,145609.0,11.08,11.1,11.08,11.1,145609.0
2024-09-25 13:30:00,11.1,11.12,11.09,11.12,288089.0,11.1,11.12,11.09,11.12,288089.0
2024-09-25 13:35:00,11.12,11.12,11.1,11.12,277742.0,11.12,11.12,11.1,11.12,277742.0
2024-09-25 13:40:00,11.12,11.12,11.09,11.12,246678.0,11.12,11.12,11.09,11.12,246678.0
2024-09-25 13:45:00,11.12,11.12,11.1,11.11,210630.0,11.12,11.12,11.1,11.11,210630.0
2024-09-25 13:50:00,11.11,11.13,11.1,11.13,242014.0,11.11,11.13,11.1,11.13,242014.0
2024-09-25 13:55:00,11.13,11.14,11.11,11.13,396959.0,11.13,11.14,11.11,11.13,396959.0
2024-09-25 14:00:00,11.13,11.13,11.1,11.11,244535.0,11.13,11.13,11.1,11.11,244535.0
2024-09-25 14:05:00,11.11,11.11,11.09,11.1,262500.0,11.11,11.11,11.09,11.1,262500.0
2024-09-25 14:10:00,11.09,11.1,11.08,11.1,311428.0,11.09,11.1,11.08,11.1,311428.0
2024-09-25 14:15:00,11.1,11.11,11.09,11.11,155336.0,11.1,11.11,11.09,11.11,155336.0
2024-09-25 14:20:00,11.11,11.11,11.1,11.11,61318.0,11.11,11.11,11.1,11.11,61318.0
2024-09-25 14:25:00,11.11,11.12,11.1,11.12,330212.0,11.11,11.12,11.1,11.12,330212.0
2024-09-25 14:30:00,11.12,11.12,11.08,11.09,234975.0,11.12,11.12,11.08,11.09,234975.0
2024-09-25 14:35:00,11.09,11.11,11.08,11.1,154985.0,11.09,11.11,11.08,11.1,154985.0
2024-09-25 14:40:00,11.1,11.1,11.09,11.1,71123.0,11.1,11.1,11.09,11.1,71123.0
2024-09-25 14:45:00,11.09,11.1,11.09,11.1,28884.0,11.09,11.1,11.09,11.1,28884.0
2024-09-25 14:50:00,11.09,11.1,11.08,11.08,199477.0,11.09,11.1,11.08,11.08,199477.0
2024-09-25 14:55:00,11.09,11.09,11.07,11.08,194753.0,11.09,11.09,11.07,11.08,194753.0
2024-09-25 15:00:00,11.08,11.08,11.07,11.08,110425.0,11.08,11.08,11.07,11.08,110425.0
2024-09-25 15:05:00,11.08,11.08,11.05,11.06,219821.0,11.08,11.08,11.05,11.06,219821.0
2024-09-25 15:10:00,11.06,11.06,11.03,11.04,215002.0,11.06,11.06,11.03,11.04,215002.0
2024-09-25 15:15:00,11.04,11.04,11.03,11.04,126602.0,11.04,11.04,11.03,11.04,126602.0
2024-09-25 15:20:00,11.04,11.04,11.03,11.03,79256.0,11.04,11.04,11.03,11.03,79256.0
2024-09-25 15:25:00,11.03,11.04,11.01,11.02,335275.0,11.03,11.04,11.01,11.02,335275.0
2024-09-25 15:30:00,11.02,11.02,11.0,11.01,358148.0,11.02,11.02,11.0,11.01,358148.0
2024-09-25 15:35:00,11.01,11.01,10.99,11.0,431351.0,11.01,11.01,10.99,11.0,431351.0
2024-09-25 15:40:00,11.0,11.0,10.98,10.99,430192.0,11.0,11.0,10.98,10.99,430192.0
2024-09-25 15:45:00,10.99,11.01,10.98,11.01,508678.0,10.99,11.01,10.98,11.01,508678.0
2024-09-25 15:50:00,11.01,11.01,10.97,10.99,1628289.0,11.01,11.01,10.97,10.99,1628289.0
2024-09-25 15:55:00,10.99,11.01,10.98,10.98,2255130.0,10.99,11.01,10.98,10.98,2255130.0
2024-09-26 09:30:00,11.36,11.74,11.35,11.67,6273086.0,11.36,11.74,11.35,11.67,6273086.0
2024-09-26 09:35:00,11.68,11.75,11.61,11.73,2384159.0,11.68,11.75,11.61,11.73,2384159.0
2024-09-26 09:40:00,11.73,11.82,11.69,11.82,3124322.0,11.73,11.82,11.69,11.82,3124322.0
2024-09-26 09:45:00,11.82,11.88,11.79,11.8,1956556.0,11.82,11.88,11.79,11.8,1956556.0
2024-09-26 09:50:00,11.81,11.82,11.73,11.82,1849240.0,11.81,11.82,11.73,11.82,1849240.0
2024-09-26 09:55:00,11.82,11.84,11.78,11.79,850612.0,11.82,11.84,11.78,11.79,850612.0
2024-09-26 10:00:00,11.79,11.84,11.76,11.78,955754.0,11.79,11.84,11.76,11.78,955754.0
2024-09-26 10:05:00,11.78,11.79,11.73,11.78,618497.0,11.78,11.79,11.73,11.78,618497.0
2024-09-26 10:10:00,11.77,11.79,11.74,11.75,629134.0,11.77,11.79,11.74,11.75,629134.0
2024-09-26 10:15:00,11.76,11.84,11.75,11.8,939519.0,11.76,11.84,11.75,11.8,939519.0
2024-09-26 10:20:00,11.79,11.81,11.76,11.77,632649.0,11.79,11.81,11.76,11.77,632649.0
2024-09-26 10:25:00,11.78,11.8,11.74,11.79,1243552.0,11.78,11.8,11.74,11.79,1243552.0
2024-09-26 10:30:00,11.79,11.82,11.75,11.82,840356.0,11.79,11.82,11.75,11.82,840356.0
2024-09-26 10:35:00,11.81,11.84,11.78,11.81,871707.0,11.81,11.84,11.78,11.81,871707.0
2024-09-26 10:40:00,11.8,11.84,11.76,11.83,1032527.0,11.8,11.84,11.76,11.83,1032527.0
2024-09-26 10:45:00,11.83,11.98,11.82,11.91,2539521.0,11.83,11.98,11.82,11.91,2539521.0
2024-09-26 10:50:00,11.92,11.93,11.79,11.8,662736.0,11.92,11.93,11.79,11.8,662736.0
2024-09-26 10:55:00,11.81,11.82,11.77,11.8,513064.0,11.81,11.82,11.77,11.8,513064.0
2024-09-26 11:00:00,11.8,11.82,11.78,11.81,689217.0,11.8,11.82,11.78,11.81,689217.0
2024-09-26 11:05:00,11.8,11.86,11.8,11.82,617082.0,11.8,11.86,11.8,11.82,617082.0
2024-09-26 11:10:00,11.83,11.84,11.81,11.83,293641.0,11.83,11.84,11.81,11.83,293641.0
2024-09-26 11:15:00,11.82,11.83,11.75,11.76,414436.0,11.82,11.83,11.75,11.76,414436.0
2024-09-26 11:20:00,11.76,11.8,11.75,11.76,459668.0,11.76,11.8,11.75,11.76,459668.0
2024-09-26 11:25:00,11.75,11.76,11.71,11.73,472850.0,11.75,11.76,11.71,11.73,472850.0
2024-09-26 11:30:00,11.74,11.78,11.73,11.74,498651.0,11.74,11.78,11.73,11.74,498651.0
2024-09-26 11:35:00,11.74,11.76,11.72,11.75,579603.0,11.74,11.76,11.72,11.75,579603.0
2024-09-26 11:40:00,11.74,11.79,11.73,11.78,708845.0,11.74,11.79,11.73,11.78,708845.0
2024-09-26 11:45:00,11.78,11.79,11.75,11.75,448666.0,11.78,11.79,11.75,11.75,448666.0
2024-09-26 11:50:00,11.76,11.8,11.74,11.79,340900.0,11.76,11.8,11.74,11.79,340900.0
2024-09-26 11:55:00,11.79,11.79,11.76,11.77,224315.0,11.79,11.79,11.76,11.77,224315.0
2024-09-26 12:00:00,11.76,11.77,11.7,11.73,517725.0,11.76,11.77,11.7,11.73,517725.0
2024-09-26 12:05:00,11.73,11.77,11.72,11.76,334756.0,11.73,11.77,11.72,11.76,334756.0
2024-09-26 12:10:00,11.76,11.77,11.74,11.76,140278.0,11.76,11.77,11.74,11.76,140278.0
2024-09-26 12:15:00,11.76,11.76,11.73,11.76,190706.0,11.76,11.76,11.73,11.76,190706.0
2024-09-26 12:20:00,11.75,11.77,11.74,11.76,187835.0,11.75,11.77,11.74,11.76,187835.0
2024-09-26 12:25:00,11.76,11.76,11.72,11.73,176273.0,11.76,11.76,11.72,11.73,176273.0
2024-09-26 12:30:00,11.73,11.75,11.72,11.74,162111.0,11.73,11.75,11.72,11.74,162111.0
2024-09-26 12:35:00,11.73,11.74,11.71,11.74,332643.0,11.73,11.74,11.71,11.74,332643.0
2024-09-26 12:40:00,11.73,11.75,11.68,11.7,491875.0,11.73,11.75,11.68,11.7,491875.0
2024-09-26 12:45:00,11.69,11.71,11.66,11.68,551823.0,11.69,11.71,11.66,11.68,551823.0
2024-09-26 12:50:00,11.68,11.7,11.64,11.65,825526.0,11.68,11.7,11.64,11.65,825526.0
2024-09-26 12:55:00,11.66,11.67,11.63,11.67,395455.0,11.66,11.67,11.63,11.67,395455.0
2024-09-26 13:00:00,11.67,11.68,11.63,11.66,384075.0,11.67,11.68,11.63,11.66,384075.0
2024-09-26 13:05:00,11.66,11.68,11.65,11.67,259805.0,11.66,11.68,11.65,11.67,259805.0
2024-09-26 13:10:00,11.66,11.69,11.64,11.66,175956.0,11.66,11.69,11.64,11.66,175956.0
2024-09-26 13:15:00,11.66,11.66,11.61,11.63,253082.0,11.66,11.66,11.61,11.63,253082.0
2024-09-26 13:20:00,11.63,11.68,11.61,11.68,290425.0,11.63,11.68,11.61,11.68,290425.0
2024-09-26 13:25:00,11.68,11.71,11.66,11.7,303399.0,11.68,11.71,11.66,11.7,303399.0
2024-09-26 13:30:00,11.7,11.72,11.68,11.71,610779.0,11.7,11.72,11.68,11.71,610779.0
2024-09-26 13:35:00,11.71,11.73,11.7,11.73,355332.0,11.71,11.73,11.7,11.73,355332.0
2024-09-26 13:40:00,11.73,11.75,11.71,11.74,228996.0,11.73,11.75,11.71,11.74,228996.0
2024-09-26 13:45:00,11.74,11.75,11.72,11.75,169421.0,11.74,11.75,11.72,11.75,169421.0
2024-09-26 13:50:00,11.75,11.77,11.75,11.77,243452.0,11.75,11.77,11.75,11.77,243452.0
2024-09-26 13:55:00,11.76,11.77,11.75,11.77,82824.0,11.76,11.77,11.75,11.77,82824.0
2024-09-26 14:00:00,11.77,11.77,11.75,11.76,101506.0,11.77,11.77,11.75,11.76,101506.0
2024-09-26 14:05:00,11.76,11.77,11.74,11.75,180005.0,11.76,11.77,11.74,11.75,180005.0
2024-09-26 14:10:00,11.74,11.78,11.73,11.78,182274.0,11.74,11.78,11.73,11.78,182274.0
2024-09-26 14:15:00,11.78,11.79,11.75,11.76,330895.0,11.78,11.79,11.75,11.76,330895.0
2024-09-26 14:20:00,11.75,11.77,11.74,11.76,253238.0,11.75,11.77,11.74,11.76,253238.0
2024-09-26 14:25:00,11.76,11.77,11.75,11.77,200194.0,11.76,11.77,11.75,11.77,200194.0
2024-09-26 14:30:00,11.76,11.78,11.76,11.77,261966.0,11.76,11.78,11.76,11.77,261966.0
2024-09-26 14:35:00,11.77,11.77,11.75,11.77,272390.0,11.77,11.77,11.75,11.77,272390.0
2024-09-26 14:40:00,11.76,11.77,11.75,11.76,166169.0,11.76,11.77,11.75,11.76,166169.0
2024-09-26 14:45:00,11.76,11.78,11.75,11.77,120598.0,11.76,11.78,11.75,11.77,120598.0
2024-09-26 14:50:00,11.77,11.78,11.75,11.76,157687.0,11.77,11.78,11.75,11.76,157687.0
2024-09-26 14:55:00,11.76,11.77,11.75,11.77,216850.0,11.76,11.77,11.75,11.77,216850.0
2024-09-26 15:00:00,11.77,11.78,11.75,11.78,228515.0,11.77,11.78,11.75,11.78,228515.0
2024-09-26 15:05:00,11.78,11.83,11.77,11.8,617029.0,11.78,11.83,11.77,11.8,617029.0
2024-09-26 15:10:00,11.8,11.82,11.8,11.82,336741.0,11.8,11.82,11.8,11.82,336741.0
2024-09-26 15:15:00,11.82,11.84,11.81,11.84,437359.0,11.82,11.84,11.81,11.84,437359.0
2024-09-26 15:20:00,11.84,11.85,11.8,11.8,503852.0,11.84,11.85,11.8,11.8,503852.0
2024-09-26 15:25:00,11.8,11.82,11.79,11.79,462370.0,11.8,11.82,11.79,11.79,462370.0
2024-09-26 15:30:00,11.79,11.82,11.76,11.81,1068405.0,11.79,11.82,11.76,11.81,1068405.0
2024-09-26 15:35:00,11.81,11.85,11.81,11.85,787406.0,11.81,11.85,11.81,11.85,787406.0
2024-09-26 15:40:00,11.85,11.88,11.84,11.88,590667.0,11.85,11.88,11.84,11.88,590667.0
2024-09-26 15:45:00,11.88,11.89,11.85,11.88,1101378.0,11.88,11.89,11.85,11.88,1101378.0
2024-09-26 15:50:00,11.87,11.88,11.82,11.84,1443283.0,11.87,11.88,11.82,11.84,1443283.0
2024-09-26 15:55:00,11.83,11.83,11.79,11.8,2814596.0,11.83,11.83,11.79,11.8,2814596.0
2024-09-27 09:30:00,11.82,11.86,11.71,11.76,760771.0,11.82,11.86,11.71,11.76,760771.0
2024-09-27 09:35:00,11.76,11.77,11.7,11.73,266524.0,11.76,11.77,11.7,11.73,266524.0
2024-09-27 09:40:00,11.73,11.73,11.67,11.69,267437.0,11.73,11.73,11.67,11.69,267437.0
2024-09-27 09:45:00,11.69,11.7,11.65,11.7,427111.0,11.69,11.7,11.65,11.7,427111.0
2024-09-27 09:50:00,11.69,11.72,11.66,11.71,348766.0,11.69,11.72,11.66,11.71,348766.0
2024-09-27 09:55:00,11.71,11.78,11.71,11.78,309481.0,11.71,11.78,11.71,11.78,309481.0
2024-09-27 10:00:00,11.78,11.8,11.71,11.77,642575.0,11.78,11.8,11.71,11.77,642575.0
2024-09-27 10:05:00,11.77,11.81,11.76,11.79,312441.0,11.77,11.81,11.76,11.79,312441.0
2024-09-27 10:10:00,11.79,11.8,11.76,11.79,234626.0,11.79,11.8,11.76,11.79,234626.0
2024-09-27 10:15:00,11.78,11.79,11.74,11.79,296420.0,11.78,11.79,11.74,11.79,296420.0
2024-09-27 10:20:00,11.79,11.84,11.78,11.84,305867.0,11.79,11.84,11.78,11.84,305867.0
2024-09-27 10:25:00,11.84,11.84,11.79,11.8,219527.0,11.84,11.84,11.79,11.8,219527.0
2024-09-27 10:30:00,11.81,11.83,11.8,11.82,240618.0,11.81,11.83,11.8,11.82,240618.0
2024-09-27 10:35:00,11.82,11.85,11.81,11.83,321520.0,11.82,11.85,11.81,11.83,321520.0
2024-09-27 10:40:00,11.83,11.85,11.81,11.84,406460.0,11.83,11.85,11.81,11.84,406460.0
2024-09-27 10:45:00,11.84,11.84,11.79,11.8,433274.0,11.84,11.84,11.79,11.8,433274.0
2024-09-27 10:50:00,11.8,11.81,11.78,11.79,380315.0,11.8,11.81,11.78,11.79,380315.0
2024-09-27 10:55:00,11.79,11.79,11.75,11.77,192883.0,11.79,11.79,11.75,11.77,192883.0
2024-09-27 11:00:00,11.76,11.77,11.73,11.74,331435.0,11.76,11.77,11.73,11.74,331435.0
2024-09-27 11:05:00,11.73,11.75,11.72,11.75,297856.0,11.73,11.75,11.72,11.75,297856.0
2024-09-27 11:10:00,11.75,11.76,11.74,11.76,90949.0,11.75,11.76,11.74,11.76,90949.0
2024-09-27 11:15:00,11.76,11.79,11.75,11.77,323501.0,11.76,11.79,11.75,11.77,323501.0
2024-09-27 11:20:00,11.76,11.77,11.73,11.74,144250.0,11.76,11.77,11.73,11.74,144250.0
2024-09-27 11:25:00,11.74,11.76,11.73,11.75,262561.0,11.74,11.76,11.73,11.75,262561.0
2024-09-27 11:30:00,11.75,11.75,11.7,11.7,448198.0,11.75,11.75,11.7,11.7,448198.0
2024-09-27 11:35:00,11.71,11.75,11.7,11.73,410998.0,11.71,11.75,11.7,11.73,410998.0
2024-09-27 11:40:00,11.74,11.8,11.72,11.8,411534.0,11.74,11.8,11.72,11.8,411534.0
2024-09-27 11:45:00,11.79,11.81,11.77,11.78,446661.0,11.79,11.81,11.77,11.78,446661.0
2024-09-27 11:50:00,11.79,11.79,11.74,11.76,318167.0,11.79,11.79,11.74,11.76,318167.0
2024-09-27 11:55:00,11.76,11.76,11.74,11.76,146028.0,11.76,11.76,11.74,11.76,146028.0
2024-09-27 12:00:00,11.76,11.76,11.69,11.7,490046.0,11.76,11.76,11.69,11.7,490046.0
2024-09-27 12:05:00,11.7,11.74,11.69,11.71,314232.0,11.7,11.74,11.69,11.71,314232.0
2024-09-27 12:10:00,11.71,11.71,11.69,11.7,255171.0,11.71,11.71,11.69,11.7,255171.0
2024-09-27 12:15:00,11.69,11.71,11.68,11.71,175016.0,11.69,11.71,11.68,11.71,175016.0
2024-09-27 12:20:00,11.71,11.73,11.7,11.71,225965.0,11.71,11.73,11.7,11.71,225965.0
2024-09-27 12:25:00,11.71,11.74,11.7,11.74,193201.0,11.71,11.74,11.7,11.74,193201.0
2024-09-27 12:30:00,11.74,11.74,11.71,11.73,188592.0,11.74,11.74,11.71,11.73,188592.0
2024-09-27 12:35:00,11.73,11.74,11.72,11.74,212937.0,11.73,11.74,11.72,11.74,212937.0
2024-09-27 12:40:00,11.74,11.75,11.72,11.73,286871.0,11.74,11.75,11.72,11.73,286871.0
2024-09-27 12:45:00,11.72,11.73,11.71,11.71,208210.0,11.72,11.73,11.71,11.71,208210.0
2024-09-27 12:50:00,11.71,11.73,11.71,11.71,130000.0,11.71,11.73,11.71,11.71,130000.0
2024-09-27 12:55:00,11.71,11.72,11.71,11.71,112164.0,11.71,11.72,11.71,11.71,112164.0
2024-09-27 13:00:00,11.72,11.76,11.71,11.75,395608.0,11.72,11.76,11.71,11.75,395608.0
2024-09-27 13:05:00,11.75,11.75,11.68,11.69,346541.0,11.75,11.75,11.68,11.69,346541.0
2024-09-27 13:10:00,11.68,11.71,11.68,11.69,264168.0,11.68,11.71,11.68,11.69,264168.0
2024-09-27 13:15:00,11.7,11.72,11.69,11.71,78424.0,11.7,11.72,11.69,11.71,78424.0
2024-09-27 13:20:00,11.71,11.72,11.69,11.7,189620.0,11.71,11.72,11.69,11.7,189620.0
2024-09-27 13:25:00,11.7,11.7,11.69,11.7,78413.0,11.7,11.7,11.69,11.7,78413.0
2024-09-27 13:30:00,11.7,11.7,11.68,11.7,162962.0,11.7,11.7,11.68,11.7,162962.0
2024-09-27 13:35:00,11.7,11.7,11.68,11.7,75203.0,11.7,11.7,11.68,11.7,75203.0
2024-09-27 13:40:00,11.7,11.71,11.67,11.68,253600.0,11.7,11.71,11.67,11.68,253600.0
2024-09-27 13:45:00,11.68,11.72,11.67,11.71,139360.0,11.68,11.72,11.67,11.71,139360.0
2024-09-27 13:50:00,11.71,11.73,11.71,11.71,194161.0,11.71,11.73,11.71,11.71,194161.0
2024-09-27 13:55:00,11.71,11.72,11.7,11.71,91271.0,11.71,11.72,11.7,11.71,91271.0
2024-09-27 14:00:00,11.71,11.71,11.67,11.68,235284.0,11.71,11.71,11.67,11.68,235284.0
2024-09-27 14:05:00,11.68,11.68,11.67,11.68,63586.0,11.68,11.68,11.67,11.68,63586.0
2024-09-27 14:10:00,11.68,11.68,11.66,11.67,128672.0,11.68,11.68,11.66,11.67,128672.0
2024-09-27 14:15:00,11.66,11.67,11.64,11.65,327787.0,11.66,11.67,11.64,11.65,327787.0
2024-09-27 14:20:00,11.65,11.65,11.61,11.63,529012.0,11.65,11.65,11.61,11.63,529012.0
2024-09-27 14:25:00,11.63,11.64,11.61,11.62,289237.0,11.63,11.64,11.61,11.62,289237.0
2024-09-27 14:30:00,11.61,11.62,11.6,11.62,417399.0,11.61,11.62,11.6,11.62,417399.0
2024-09-27 14:35:00,11.62,11.64,11.61,11.63,181979.0,11.62,11.64,11.61,11.63,181979.0
2024-09-27 14:40:00,11.63,11.65,11.63,11.65,270256.0,11.63,11.65,11.63,11.65,270256.0
2024-09-27 14:45:00,11.65,11.67,11.64,11.65,310106.0,11.65,11.67,11.64,11.65,310106.0
2024-09-27 14:50:00,11.65,11.67,11.65,11.66,264116.0,11.65,11.67,11.65,11.66,264116.0
2024-09-27 14:55:00,11.67,11.67,11.64,11.67,505494.0,11.67,11.67,11.64,11.67,505494.0
2024-09-27 15:00:00,11.67,11.68,11.66,11.67,291293.0,11.67,11.68,11.66,11.67,291293.0
2024-09-27 15:05:00,11.67,11.67,11.66,11.67,192294.0,11.67,11.67,11.66,11.67,192294.0
2024-09-27 15:10:00,11.67,11.68,11.66,11.67,213554.0,11.67,11.68,11.66,11.67,213554.0
2024-09-27 15:15:00,11.66,11.67,11.66,11.67,132500.0,11.66,11.67,11.66,11.67,132500.0
2024-09-27 15:20:00,11.67,11.68,11.65,11.65,201360.0,11.67,11.68,11.65,11.65,201360.0
2024-09-27 15:25:00,11.66,11.66,11.64,11.65,217726.0,11.66,11.66,11.64,11.65,217726.0
2024-09-27 15:30:00,11.65,11.65,11.6,11.61,831332.0,11.65,11.65,11.6,11.61,831332.0
2024-09-27 15:35:00,11.61,11.61,11.6,11.61,305790.0,11.61,11.61,11.6,11.61,305790.0
2024-09-27 15:40:00,11.6,11.61,11.58,11.59,691767.0,11.6,11.61,11.58,11.59,691767.0
2024-09-27 15:45:00,11.58,11.59,11.58,11.59,583184.0,11.58,11.59,11.58,11.59,583184.0
2024-09-27 15:50:00,11.58,11.61,11.56,11.59,1333286.0,11.58,11.61,11.56,11.59,1333286.0
2024-09-27 15:55:00,11.58,11.6,11.56,11.57,1972618.0,11.58,11.6,11.56,11.57,1972618.0
2024-09-30 09:30:00,11.46,11.58,11.39,11.44,736938.0,11.46,11.58,11.39,11.44,736938.0
2024-09-30 09:35:00,11.44,11.44,11.36,11.38,583356.0,11.44,11.44,11.36,11.38,583356.0
2024-09-30 09:40:00,11.39,11.44,11.37,11.41,231630.0,11.39,11.44,11.37,11.41,231630.0
2024-09-30 09:45:00,11.41,11.42,11.37,11.41,308621.0,11.41,11.42,11.37,11.41,308621.0
2024-09-30 09:50:00,11.41,11.45,11.39,11.39,303162.0,11.41,11.45,11.39,11.39,303162.0
2024-09-30 09:55:00,11.4,11.44,11.38,11.43,348112.0,11.4,11.44,11.38,11.43,348112.0
2024-09-30 10:00:00,11.43,11.46,11.42,11.44,409282.0,11.43,11.46,11.42,11.44,409282.0
2024-09-30 10:05:00,11.45,11.45,11.42,11.44,296116.0,11.45,11.45,11.42,11.44,296116.0
2024-09-30 10:10:00,11.43,11.45,11.42,11.45,231615.0,11.43,11.45,11.42,11.45,231615.0
2024-09-30 10:15:00,11.45,11.45,11.38,11.39,369276.0,11.45,11.45,11.38,11.39,369276.0
2024-09-30 10:20:00,11.4,11.4,11.37,11.38,188699.0,11.4,11.4,11.37,11.38,188699.0
2024-09-30 10:25:00,11.38,11.41,11.36,11.37,463141.0,11.38,11.41,11.36,11.37,463141.0
2024-09-30 10:30:00,11.37,11.4,11.36,11.39,316194.0,11.37,11.4,11.36,11.39,316194.0
2024-09-30 10:35:00,11.38,11.4,11.37,11.38,325933.0,11.38,11.4,11.37,11.38,325933.0
2024-09-30 10:40:00,11.38,11.39,11.37,11.37,167376.0,11.38,11.39,11.37,11.37,167376.0
2024-09-30 10:45:00,11.38,11.38,11.35,11.36,220529.0,11.38,11.38,11.35,11.36,220529.0
2024-09-30 10:50:00,11.36,11.36,11.35,11.36,189559.0,11.36,11.36,11.35,11.36,189559.0
2024-09-30 10:55:00,11.36,11.37,11.35,11.36,278168.0,11.36,11.37,11.35,11.36,278168.0
2024-09-30 11:00:00,11.35,11.37,11.35,11.37,148261.0,11.35,11.37,11.35,11.37,148261.0
2024-09-30 11:05:00,11.36,11.39,11.36,11.36,149856.0,11.36,11.39,11.36,11.36,149856.0
2024-09-30 11:10:00,11.37,11.41,11.36,11.4,391064.0,11.37,11.41,11.36,11.4,391064.0
2024-09-30 11:15:00,11.4,11.4,11.39,11.4,141615.0,11.4,11.4,11.39,11.4,141615.0
2024-09-30 11:20:00,11.4,11.44,11.39,11.44,381979.0,11.4,11.44,11.39,11.44,381979.0
2024-09-30 11:25:00,11.44,11.46,11.43,11.45,249770.0,11.44,11.46,11.43,11.45,249770.0
2024-09-30 11:30:00,11.45,11.45,11.4,11.41,385032.0,11.45,11.45,11.4,11.41,385032.0
2024-09-30 11:35:00,11.41,11.41,11.35,11.37,410459.0,11.41,11.41,11.35,11.37,410459.0
2024-09-30 11:40:00,11.37,11.38,11.36,11.38,245589.0,11.37,11.38,11.36,11.38,245589.0
2024-09-30 11:45:00,11.38,11.39,11.36,11.37,211919.0,11.38,11.39,11.36,11.37,211919.0
2024-09-30 11:50:00,11.36,11.37,11.34,11.34,499765.0,11.36,11.37,11.34,11.34,499765.0
2024-09-30 11:55:00,11.35,11.36,11.33,11.34,230813.0,11.35,11.36,11.33,11.34,230813.0
2024-09-30 12:00:00,11.35,11.36,11.34,11.34,237993.0,11.35,11.36,11.34,11.34,237993.0
2024-09-30 12:05:00,11.34,11.35,11.31,11.32,393832.0,11.34,11.35,11.31,11.32,393832.0
2024-09-30 12:10:00,11.32,11.33,11.3,11.33,301281.0,11.32,11.33,11.3,11.33,301281.0
2024-09-30 12:15:00,11.32,11.34,11.31,11.32,164785.0,11.32,11.34,11.31,11.32,164785.0
2024-09-30 12:20:00,11.31,11.32,11.3,11.31,159574.0,11.31,11.32,11.3,11.31,159574.0
2024-09-30 12:25:00,11.3,11.31,11.3,11.3,54822.0,11.3,11.31,11.3,11.3,54822.0
2024-09-30 12:30:00,11.3,11.31,11.3,11.3,125632.0,11.3,11.31,11.3,11.3,125632.0
2024-09-30 12:35:00,11.3,11.32,11.3,11.3,121637.0,11.3,11.32,11.3,11.3,121637.0
2024-09-30 12:40:00,11.3,11.31,11.3,11.3,43632.0,11.3,11.31,11.3,11.3,43632.0
2024-09-30 12:45:00,11.31,11.32,11.3,11.3,104578.0,11.31,11.32,11.3,11.3,104578.0
2024-09-30 12:50:00,11.3,11.31,11.28,11.28,465048.0,11.3,11.31,11.28,11.28,465048.0
2024-09-30 12:55:00,11.28,11.3,11.28,11.29,129545.0,11.28,11.3,11.28,11.29,129545.0
2024-09-30 13:00:00,11.29,11.3,11.26,11.26,434779.0,11.29,11.3,11.26,11.26,434779.0
2024-09-30 13:05:00,11.27,11.28,11.26,11.26,152453.0,11.27,11.28,11.26,11.26,152453.0
2024-09-30 13:10:00,11.27,11.27,11.25,11.26,372076.0,11.27,11.27,11.25,11.26,372076.0
2024-09-30 13:15:00,11.27,11.29,11.26,11.28,223480.0,11.27,11.29,11.26,11.28,223480.0
2024-09-30 13:20:00,11.29,11.3,11.28,11.28,230937.0,11.29,11.3,11.28,11.28,230937.0
2024-09-30 13:25:00,11.28,11.3,11.27,11.27,131641.0,11.28,11.3,11.27,11.27,131641.0
2024-09-30 13:30:00,11.27,11.29,11.27,11.28,114208.0,11.27,11.29,11.27,11.28,114208.0
2024-09-30 13:35:00,11.28,11.3,11.27,11.28,160312.0,11.28,11.3,11.27,11.28,160312.0
2024-09-30 13:40:00,11.29,11.31,11.28,11.3,158564.0,11.29,11.31,11.28,11.3,158564.0
2024-09-30 13:45:00,11.31,11.34,11.3,11.33,148047.0,11.31,11.34,11.3,11.33,148047.0
2024-09-30 13:50:00,11.33,11.33,11.31,11.32,112194.0,11.33,11.33,11.31,11.32,112194.0
2024-09-30 13:55:00,11.32,11.32,11.29,11.29,223426.0,11.32,11.32,11.29,11.29,223426.0
2024-09-30 14:00:00,11.29,11.29,11.28,11.29,69205.0,11.29,11.29,11.28,11.29,69205.0
2024-09-30 14:05:00,11.29,11.29,11.27,11.29,197703.0,11.29,11.29,11.27,11.29,197703.0
2024-09-30 14:10:00,11.29,11.29,11.25,11.26,221760.0,11.29,11.29,11.25,11.26,221760.0
2024-09-30 14:15:00,11.26,11.26,11.23,11.24,406308.0,11.26,11.26,11.23,11.24,406308.0
2024-09-30 14:20:00,11.24,11.24,11.2,11.21,416073.0,11.24,11.24,11.2,11.21,416073.0
2024-09-30 14:25:00,11.22,11.25,11.21,11.24,276784.0,11.22,11.25,11.21,11.24,276784.0
2024-09-30 14:30:00,11.25,11.25,11.2,11.21,400011.0,11.25,11.25,11.2,11.21,400011.0
2024-09-30 14:35:00,11.21,11.24,11.21,11.23,277026.0,11.21,11.24,11.21,11.23,277026.0
2024-09-30 14:40:00,11.23,11.24,11.22,11.24,214150.0,11.23,11.24,11.22,11.24,214150.0
2024-09-30 14:45:00,11.24,11.26,11.23,11.25,398130.0,11.24,11.26,11.23,11.25,398130.0
2024-09-30 14:50:00,11.26,11.27,11.25,11.27,163622.0,11.26,11.27,11.25,11.27,163622.0
2024-09-30 14:55:00,11.27,11.27,11.24,11.24,123145.0,11.27,11.27,11.24,11.24,123145.0
2024-09-30 15:00:00,11.25,11.25,11.22,11.23,267581.0,11.25,11.25,11.22,11.23,267581.0
2024-09-30 15:05:00,11.24,11.24,11.22,11.22,173129.0,11.24,11.24,11.22,11.22,173129.0
2024-09-30 15:10:00,11.22,11.24,11.2,11.24,297637.0,11.22,11.24,11.2,11.24,297637.0
2024-09-30 15:15:00,11.24,11.24,11.23,11.24,100502.0,11.24,11.24,11.23,11.24,100502.0
2024-09-30 15:20:00,11.24,11.24,11.22,11.24,271362.0,11.24,11.24,11.22,11.24,271362.0
2024-09-30 15:25:00,11.24,11.25,11.23,11.24,216079.0,11.24,11.25,11.23,11.24,216079.0
2024-09-30 15:30:00,11.23,11.25,11.23,11.24,248711.0,11.23,11.25,11.23,11.24,248711.0
2024-09-30 15:35:00,11.25,11.25,11.2,11.21,532297.0,11.25,11.25,11.2,11.21,532297.0
2024-09-30 15:40:00,11.22,11.22,11.2,11.21,202194.0,11.22,11.22,11.2,11.21,202194.0
2024-09-30 15:45:00,11.21,11.24,11.2,11.24,516002.0,11.21,11.24,11.2,11.24,516002.0
2024-09-30 15:50:00,11.24,11.26,11.22,11.26,1115314.0,11.24,11.26,11.22,11.26,1115314.0
2024-09-30 15:55:00,11.25,11.25,11.22,11.23,1462203.0,11.25,11.25,11.22,11.23,1462203.0
2024-10-01 09:30:00,11.23,11.33,11.17,11.19,718720.0,11.23,11.33,11.17,11.19,718720.0
2024-10-01 09:35:00,11.18,11.18,11.11,11.15,523326.0,11.18,11.18,11.11,11.15,523326.0
2024-10-01 09:40:00,11.14,11.16,11.01,11.02,881128.0,11.14,11.16,11.01,11.02,881128.0
2024-10-01 09:45:00,11.01,11.02,10.89,10.91,1521294.0,11.01,11.02,10.89,10.91,1521294.0
2024-10-01 09:50:00,10.92,10.95,10.83,10.84,1429332.0,10.92,10.95,10.83,10.84,1429332.0
2024-10-01 09:55:00,10.84,10.9,10.84,10.89,838168.0,10.84,10.9,10.84,10.89,838168.0
2024-10-01 10:00:00,10.88,10.92,10.84,10.88,1110318.0,10.88,10.92,10.84,10.88,1110318.0
2024-10-01 10:05:00,10.88,10.91,10.85,10.88,825603.0,10.88,10.91,10.85,10.88,825603.0
2024-10-01 10:10:00,10.88,10.91,10.82,10.86,1063870.0,10.88,10.91,10.82,10.86,1063870.0
2024-10-01 10:15:00,10.86,10.95,10.85,10.94,615160.0,10.86,10.95,10.85,10.94,615160.0
2024-10-01 10:20:00,10.94,11.0,10.92,10.97,567518.0,10.94,11.0,10.92,10.97,567518.0
2024-10-01 10:25:00,10.97,10.98,10.94,10.95,485017.0,10.97,10.98,10.94,10.95,485017.0
2024-10-01 10:30:00,10.95,10.97,10.92,10.96,395628.0,10.95,10.97,10.92,10.96,395628.0
2024-10-01 10:35:00,10.96,10.99,10.95,10.96,424860.0,10.96,10.99,10.95,10.96,424860.0
2024-10-01 10:40:00,10.96,11.0,10.95,10.96,575757.0,10.96,11.0,10.95,10.96,575757.0
2024-10-01 10:45:00,10.97,10.98,10.95,10.96,466255.0,10.97,10.98,10.95,10.96,466255.0
2024-10-01 10:50:00,10.96,10.96,10.93,10.94,298866.0,10.96,10.96,10.93,10.94,298866.0
2024-10-01 10:55:00,10.94,10.98,10.92,10.97,574473.0,10.94,10.98,10.92,10.97,574473.0
2024-10-01 11:00:00,10.97,11.0,10.97,10.98,565082.0,10.97,11.0,10.97,10.98,565082.0
2024-10-01 11:05:00,10.98,11.0,10.88,10.9,1074015.0,10.98,11.0,10.88,10.9,1074015.0
2024-10-01 11:10:00,10.9,10.9,10.86,10.87,439012.0,10.9,10.9,10.86,10.87,439012.0
2024-10-01 11:15:00,10.88,10.94,10.86,10.94,626093.0,10.88,10.94,10.86,10.94,626093.0
2024-10-01 11:20:00,10.94,10.98,10.93,10.96,383437.0,10.94,10.98,10.93,10.96,383437.0
2024-10-01 11:25:00,10.96,11.02,10.96,11.02,460070.0,10.96,11.02,10.96,11.02,460070.0
2024-10-01 11:30:00,11.02,11.13,11.01,11.08,1089744.0,11.02,11.13,11.01,11.08,1089744.0
2024-10-01 11:35:00,11.08,11.11,11.05,11.06,988373.0,11.08,11.11,11.05,11.06,988373.0
2024-10-01 11:40:00,11.06,11.1,11.05,11.08,485910.0,11.06,11.1,11.05,11.08,485910.0
2024-10-01 11:45:00,11.08,11.08,11.03,11.05,395187.0,11.08,11.08,11.03,11.05,395187.0
2024-10-01 11:50:00,11.05,11.06,11.04,11.06,255613.0,11.05,11.06,11.04,11.06,255613.0
2024-10-01 11:55:00,11.05,11.06,11.02,11.03,310507.0,11.05,11.06,11.02,11.03,310507.0
2024-10-01 12:00:00,11.02,11.06,11.01,11.04,255831.0,11.02,11.06,11.01,11.04,255831.0
2024-10-01 12:05:00,11.04,11.06,11.03,11.04,205533.0,11.04,11.06,11.03,11.04,205533.0
2024-10-01 12:10:00,11.03,11.05,11.0,11.02,225660.0,11.03,11.05,11.0,11.02,225660.0
2024-10-01 12:15:00,11.02,11.04,11.01,11.02,143029.0,11.02,11.04,11.01,11.02,143029.0
2024-10-01 12:20:00,11.03,11.04,11.02,11.02,116729.0,11.03,11.04,11.02,11.02,116729.0
2024-10-01 12:25:00,11.03,11.03,11.01,11.03,132627.0,11.03,11.03,11.01,11.03,132627.0
2024-10-01 12:30:00,11.03,11.03,10.97,11.0,490919.0,11.03,11.03,10.97,11.0,490919.0
2024-10-01 12:35:00,11.0,11.02,10.96,10.97,232676.0,11.0,11.02,10.96,10.97,232676.0
2024-10-01 12:40:00,10.96,10.98,10.94,10.94,219521.0,10.96,10.98,10.94,10.94,219521.0
2024-10-01 12:45:00,10.94,10.95,10.92,10.95,266871.0,10.94,10.95,10.92,10.95,266871.0
2024-10-01 12:50:00,10.95,10.99,10.94,10.96,273164.0,10.95,10.99,10.94,10.96,273164.0
2024-10-01 12:55:00,10.96,11.06,10.96,11.03,443790.0,10.96,11.06,10.96,11.03,443790.0
2024-10-01 13:00:00,11.03,11.04,11.0,11.0,276064.0,11.03,11.04,11.0,11.0,276064.0
2024-10-01 13:05:00,11.01,11.01,10.93,10.95,503103.0,11.01,11.01,10.93,10.95,503103.0
2024-10-01 13:10:00,10.95,10.96,10.91,10.93,516073.0,10.95,10.96,10.91,10.93,516073.0
2024-10-01 13:15:00,10.93,10.93,10.9,10.91,336642.0,10.93,10.93,10.9,10.91,336642.0
2024-10-01 13:20:00,10.91,10.92,10.86,10.9,958118.0,10.91,10.92,10.86,10.9,958118.0
2024-10-01 13:25:00,10.9,10.9,10.85,10.85,622651.0,10.9,10.9,10.85,10.85,622651.0
2024-10-01 13:30:00,10.85,10.86,10.83,10.85,773369.0,10.85,10.86,10.83,10.85,773369.0
2024-10-01 13:35:00,10.85,10.9,10.84,10.87,1098926.0,10.85,10.9,10.84,10.87,1098926.0
2024-10-01 13:40:00,10.86,10.87,10.85,10.87,254678.0,10.86,10.87,10.85,10.87,254678.0
2024-10-01 13:45:00,10.87,10.92,10.86,10.91,496114.0,10.87,10.92,10.86,10.91,496114.0
2024-10-01 13:50:00,10.91,10.93,10.88,10.93,241055.0,10.91,10.93,10.88,10.93,241055.0
2024-10-01 13:55:00,10.93,10.97,10.92,10.96,218691.0,10.93,10.97,10.92,10.96,218691.0
2024-10-01 14:00:00,10.96,11.0,10.95,11.0,315049.0,10.96,11.0,10.95,11.0,315049.0
2024-10-01 14:05:00,11.0,11.02,10.98,11.0,206441.0,11.0,11.02,10.98,11.0,206441.0
2024-10-01 14:10:00,11.01,11.02,10.99,11.01,305644.0,11.01,11.02,10.99,11.01,305644.0
2024-10-01 14:15:00,11.01,11.03,11.0,11.02,234742.0,11.01,11.03,11.0,11.02,234742.0
2024-10-01 14:20:00,11.02,11.03,11.01,11.02,231346.0,11.02,11.03,11.01,11.02,231346.0
2024-10-01 14:25:00,11.02,11.04,11.01,11.02,143235.0,11.02,11.04,11.01,11.02,143235.0
2024-10-01 14:30:00,11.03,11.05,11.02,11.03,272826.0,11.03,11.05,11.02,11.03,272826.0
2024-10-01 14:35:00,11.02,11.03,11.0,11.0,260055.0,11.02,11.03,11.0,11.0,260055.0
2024-10-01 14:40:00,11.01,11.02,11.0,11.01,149370.0,11.01,11.02,11.0,11.01,149370.0
2024-10-01 14:45:00,11.01,11.02,10.98,10.99,307604.0,11.01,11.02,10.98,10.99,307604.0
2024-10-01 14:50:00,11.0,11.01,10.97,10.97,281957.0,11.0,11.01,10.97,10.97,281957.0
2024-10-01 14:55:00,10.97,10.99,10.96,10.96,116598.0,10.97,10.99,10.96,10.96,116598.0
2024-10-01 15:00:00,10.96,10.99,10.96,10.99,117124.0,10.96,10.99,10.96,10.99,117124.0
2024-10-01 15:05:00,10.99,10.99,10.97,10.97,173280.0,10.99,10.99,10.97,10.97,173280.0
2024-10-01 15:10:00,10.97,10.98,10.96,10.97,140865.0,10.97,10.98,10.96,10.97,140865.0
2024-10-01 15:15:00,10.97,10.98,10.95,10.97,241170.0,10.97,10.98,10.95,10.97,241170.0
2024-10-01 15:20:00,10.98,10.99,10.97,10.99,211162.0,10.98,10.99,10.97,10.99,211162.0
2024-10-01 15:25:00,10.98,10.99,10.96,10.96,406400.0,10.98,10.99,10.96,10.96,406400.0
2024-10-01 15:30:00,10.96,10.97,10.95,10.96,328174.0,10.96,10.97,10.95,10.96,328174.0
2024-10-01 15:35:00,10.96,10.97,10.94,10.96,298938.0,10.96,10.97,10.94,10.96,298938.0
2024-10-01 15:40:00,10.96,10.97,10.94,10.95,415673.0,10.96,10.97,10.94,10.95,415673.0
2024-10-01 15:45:00,10.94,10.95,10.9,10.9,611354.0,10.94,10.95,10.9,10.9,611354.0
2024-10-01 15:50:00,10.91,10.94,10.9,10.94,772714.0,10.91,10.94,10.9,10.94,772714.0
2024-10-01 15:55:00,10.94,10.94,10.88,10.89,2953106.0,10.94,10.94,10.88,10.89,2953106.0
2024-10-02 09:30:00,10.73,10.77,10.69,10.75,874142.0,10.73,10.77,10.69,10.75,874142.0
2024-10-02 09:35:00,10.75,10.77,10.69,10.7,401195.0,10.75,10.77,10.69,10.7,401195.0
2024-10-02 09:40:00,10.7,10.72,10.64,10.64,972511.0,10.7,10.72,10.64,10.64,972511.0
2024-10-02 09:45:00,10.65,10.69,10.6,10.69,907522.0,10.65,10.69,10.6,10.69,907522.0
2024-10-02 09:50:00,10.69,10.73,10.68,10.72,281279.0,10.69,10.73,10.68,10.72,281279.0
2024-10-02 09:55:00,10.72,10.72,10.65,10.67,548060.0,10.72,10.72,10.65,10.67,548060.0
2024-10-02 10:00:00,10.67,10.74,10.66,10.74,377061.0,10.67,10.74,10.66,10.74,377061.0
2024-10-02 10:05:00,10.74,10.76,10.73,10.74,402018.0,10.74,10.76,10.73,10.74,402018.0
2024-10-02 10:10:00,10.74,10.79,10.74,10.76,370484.0,10.74,10.79,10.74,10.76,370484.0
2024-10-02 10:15:00,10.75,10.78,10.74,10.76,314454.0,10.75,10.78,10.74,10.76,314454.0
2024-10-02 10:20:00,10.76,10.78,10.74,10.75,199968.0,10.76,10.78,10.74,10.75,199968.0
2024-10-02 10:25:00,10.75,10.78,10.72,10.74,260983.0,10.75,10.78,10.72,10.74,260983.0
2024-10-02 10:30:00,10.74,10.75,10.72,10.74,280473.0,10.74,10.75,10.72,10.74,280473.0
2024-10-02 10:35:00,10.73,10.75,10.72,10.75,292003.0,10.73,10.75,10.72,10.75,292003.0
2024-10-02 10:40:00,10.75,10.79,10.74,10.78,377521.0,10.75,10.79,10.74,10.78,377521.0
2024-10-02 10:45:00,10.77,10.84,10.77,10.84,424821.0,10.77,10.84,10.77,10.84,424821.0
2024-10-02 10:50:00,10.84,10.84,10.77,10.78,443235.0,10.84,10.84,10.77,10.78,443235.0
2024-10-02 10:55:00,10.78,10.83,10.77,10.82,567584.0,10.78,10.83,10.77,10.82,567584.0
2024-10-02 11:00:00,10.82,10.82,10.77,10.8,304717.0,10.82,10.82,10.77,10.8,304717.0
2024-10-02 11:05:00,10.8,10.82,10.77,10.8,431435.0,10.8,10.82,10.77,10.8,431435.0
2024-10-02 11:10:00,10.8,10.82,10.7,10.7,878820.0,10.8,10.82,10.7,10.7,878820.0
2024-10-02 11:15:00,10.71,10.76,10.7,10.75,279603.0,10.71,10.76,10.7,10.75,279603.0
2024-10-02 11:20:00,10.76,10.78,10.74,10.78,468956.0,10.76,10.78,10.74,10.78,468956.0
2024-10-02 11:25:00,10.78,10.79,10.76,10.78,274742.0,10.78,10.79,10.76,10.78,274742.0
2024-10-02 11:30:00,10.78,10.79,10.77,10.78,211731.0,10.78,10.79,10.77,10.78,211731.0
2024-10-02 11:35:00,10.78,10.78,10.75,10.76,302565.0,10.78,10.78,10.75,10.76,302565.0
2024-10-02 11:40:00,10.76,10.77,10.75,10.77,252014.0,10.76,10.77,10.75,10.77,252014.0
2024-10-02 11:45:00,10.77,10.77,10.75,10.76,147128.0,10.77,10.77,10.75,10.76,147128.0
2024-10-02 11:50:00,10.76,10.77,10.74,10.75,249730.0,10.76,10.77,10.74,10.75,249730.0
2024-10-02 11:55:00,10.76,10.78,10.75,10.78,159425.0,10.76,10.78,10.75,10.78,159425.0
2024-10-02 12:00:00,10.77,10.8,10.76,10.79,458381.0,10.77,10.8,10.76,10.79,458381.0
2024-10-02 12:05:00,10.79,10.82,10.79,10.81,188769.0,10.79,10.82,10.79,10.81,188769.0
2024-10-02 12:10:00,10.8,10.81,10.79,10.81,128179.0,10.8,10.81,10.79,10.81,128179.0
2024-10-02 12:15:00,10.81,10.81,10.77,10.79,144679.0,10.81,10.81,10.77,10.79,144679.0
2024-10-02 12:20:00,10.79,10.8,10.77,10.79,236792.0,10.79,10.8,10.77,10.79,236792.0
2024-10-02 12:25:00,10.79,10.8,10.78,10.79,91107.0,10.79,10.8,10.78,10.79,91107.0
2024-10-02 12:30:00,10.79,10.8,10.77,10.77,58962.0,10.79,10.8,10.77,10.77,58962.0
2024-10-02 12:35:00,10.78,10.78,10.76,10.77,71476.0,10.78,10.78,10.76,10.77,71476.0
2024-10-02 12:40:00,10.78,10.78,10.77,10.77,36606.0,10.78,10.78,10.77,10.77,36606.0
2024-10-02 12:45:00,10.77,10.78,10.76,10.76,124265.0,10.77,10.78,10.76,10.76,124265.0
2024-10-02 12:50:00,10.77,10.77,10.75,10.75,155453.0,10.77,10.77,10.75,10.75,155453.0
2024-10-02 12:55:00,10.76,10.78,10.75,10.76,298887.0,10.76,10.78,10.75,10.76,298887.0
2024-10-02 13:00:00,10.76,10.78,10.75,10.76,90781.0,10.76,10.78,10.75,10.76,90781.0
2024-10-02 13:05:00,10.77,10.79,10.76,10.78,167276.0,10.77,10.79,10.76,10.78,167276.0
2024-10-02 13:10:00,10.79,10.79,10.76,10.78,168519.0,10.79,10.79,10.76,10.78,168519.0
2024-10-02 13:15:00,10.78,10.78,10.76,10.77,102379.0,10.78,10.78,10.76,10.77,102379.0
2024-10-02 13:20:00,10.77,10.77,10.75,10.76,231146.0,10.77,10.77,10.75,10.76,231146.0
2024-10-02 13:25:00,10.76,10.77,10.75,10.76,124533.0,10.76,10.77,10.75,10.76,124533.0
2024-10-02 13:30:00,10.76,10.78,10.74,10.77,209213.0,10.76,10.78,10.74,10.77,209213.0
2024-10-02 13:35:00,10.77,10.79,10.76,10.78,163853.0,10.77,10.79,10.76,10.78,163853.0
2024-10-02 13:40:00,10.78,10.82,10.77,10.81,345559.0,10.78,10.82,10.77,10.81,345559.0
2024-10-02 13:45:00,10.81,10.83,10.79,10.83,152962.0,10.81,10.83,10.79,10.83,152962.0
2024-10-02 13:50:00,10.83,10.83,10.82,10.83,96611.0,10.83,10.83,10.82,10.83,96611.0
2024-10-02 13:55:00,10.83,10.84,10.82,10.84,115236.0,10.83,10.84,10.82,10.84,115236.0
2024-10-02 14:00:00,10.84,10.86,10.83,10.84,248256.0,10.84,10.86,10.83,10.84,248256.0
2024-10-02 14:05:00,10.84,10.84,10.81,10.83,102006.0,10.84,10.84,10.81,10.83,102006.0
2024-10-02 14:10:00,10.82,10.83,10.8,10.8,165304.0,10.82,10.83,10.8,10.8,165304.0
2024-10-02 14:15:00,10.8,10.85,10.8,10.84,426051.0,10.8,10.85,10.8,10.84,426051.0
2024-10-02 14:20:00,10.83,10.86,10.83,10.84,240228.0,10.83,10.86,10.83,10.84,240228.0
2024-10-02 14:25:00,10.85,10.85,10.8,10.82,130524.0,10.85,10.85,10.8,10.82,130524.0
2024-10-02 14:30:00,10.81,10.83,10.81,10.82,109318.0,10.81,10.83,10.81,10.82,109318.0
2024-10-02 14:35:00,10.82,10.83,10.81,10.82,164912.0,10.82,10.83,10.81,10.82,164912.0
2024-10-02 14:40:00,10.82,10.83,10.81,10.83,60233.0,10.82,10.83,10.81,10.83,60233.0
2024-10-02 14:45:00,10.83,10.83,10.81,10.82,79629.0,10.83,10.83,10.81,10.82,79629.0
2024-10-02 14:50:00,10.82,10.82,10.77,10.77,169444.0,10.82,10.82,10.77,10.77,169444.0
2024-10-02 14:55:00,10.77,10.78,10.76,10.78,220062.0,10.77,10.78,10.76,10.78,220062.0
2024-10-02 15:00:00,10.78,10.79,10.76,10.78,295013.0,10.78,10.79,10.76,10.78,295013.0
2024-10-02 15:05:00,10.77,10.79,10.77,10.79,52718.0,10.77,10.79,10.77,10.79,52718.0
2024-10-02 15:10:00,10.79,10.8,10.78,10.79,186887.0,10.79,10.8,10.78,10.79,186887.0
2024-10-02 15:15:00,10.79,10.8,10.77,10.78,243698.0,10.79,10.8,10.77,10.78,243698.0
2024-10-02 15:20:00,10.78,10.78,10.76,10.76,142752.0,10.78,10.78,10.76,10.76,142752.0
2024-10-02 15:25:00,10.76,10.77,10.76,10.77,82358.0,10.76,10.77,10.76,10.77,82358.0
2024-10-02 15:30:00,10.77,10.77,10.74,10.76,462208.0,10.77,10.77,10.74,10.76,462208.0
2024-10-02 15:35:00,10.76,10.79,10.75,10.78,237429.0,10.76,10.79,10.75,10.78,237429.0
2024-10-02 15:40:00,10.77,10.8,10.77,10.79,281712.0,10.77,10.8,10.77,10.79,281712.0
2024-10-02 15:45:00,10.79,10.8,10.77,10.79,354977.0,10.79,10.8,10.77,10.79,354977.0
2024-10-02 15:50:00,10.79,10.8,10.76,10.78,1055310.0,10.79,10.8,10.76,10.78,1055310.0
2024-10-02 15:55:00,10.78,10.78,10.74,10.76,1788028.0,10.78,10.78,10.74,10.76,1788028.0
2024-10-03 09:30:00,10.69,10.86,10.68,10.84,632672.0,10.69,10.86,10.68,10.84,632672.0
2024-10-03 09:35:00,10.84,10.89,10.83,10.87,621068.0,10.84,10.89,10.83,10.87,621068.0
2024-10-03 09:40:00,10.87,10.88,10.83,10.86,594287.0,10.87,10.88,10.83,10.86,594287.0
2024-10-03 09:45:00,10.86,10.9,10.82,10.85,602548.0,10.86,10.9,10.82,10.85,602548.0
2024-10-03 09:50:00,10.84,10.85,10.81,10.85,328421.0,10.84,10.85,10.81,10.85,328421.0
2024-10-03 09:55:00,10.85,10.87,10.83,10.86,189662.0,10.85,10.87,10.83,10.86,189662.0
2024-10-03 10:00:00,10.86,10.94,10.86,10.92,676839.0,10.86,10.94,10.86,10.92,676839.0
2024-10-03 10:05:00,10.93,10.93,10.85,10.87,210451.0,10.93,10.93,10.85,10.87,210451.0
2024-10-03 10:10:00,10.87,10.87,10.71,10.75,823677.0,10.87,10.87,10.71,10.75,823677.0
2024-10-03 10:15:00,10.75,10.8,10.73,10.78,427951.0,10.75,10.8,10.73,10.78,427951.0
2024-10-03 10:20:00,10.78,10.8,10.75,10.76,206281.0,10.78,10.8,10.75,10.76,206281.0
2024-10-03 10:25:00,10.76,10.76,10.7,10.71,298411.0,10.76,10.76,10.7,10.71,298411.0
2024-10-03 10:30:00,10.72,10.75,10.7,10.72,288557.0,10.72,10.75,10.7,10.72,288557.0
2024-10-03 10:35:00,10.72,10.73,10.66,10.67,893429.0,10.72,10.73,10.66,10.67,893429.0
2024-10-03 10:40:00,10.67,10.67,10.61,10.63,984258.0,10.67,10.67,10.61,10.63,984258.0
2024-10-03 10:45:00,10.62,10.64,10.6,10.6,871232.0,10.62,10.64,10.6,10.6,871232.0
2024-10-03 10:50:00,10.6,10.61,10.57,10.58,849878.0,10.6,10.61,10.57,10.58,849878.0
2024-10-03 10:55:00,10.58,10.6,10.56,10.58,528965.0,10.58,10.6,10.56,10.58,528965.0
2024-10-03 11:00:00,10.58,10.63,10.57,10.61,279236.0,10.58,10.63,10.57,10.61,279236.0
2024-10-03 11:05:00,10.61,10.66,10.6,10.65,491108.0,10.61,10.66,10.6,10.65,491108.0
2024-10-03 11:10:00,10.66,10.69,10.64,10.69,583033.0,10.66,10.69,10.64,10.69,583033.0
2024-10-03 11:15:00,10.68,10.74,10.68,10.74,464135.0,10.68,10.74,10.68,10.74,464135.0
2024-10-03 11:20:00,10.73,10.77,10.7,10.77,568299.0,10.73,10.77,10.7,10.77,568299.0
2024-10-03 11:25:00,10.76,10.77,10.7,10.72,551420.0,10.76,10.77,10.7,10.72,551420.0
2024-10-03 11:30:00,10.72,10.76,10.72,10.72,341712.0,10.72,10.76,10.72,10.72,341712.0
2024-10-03 11:35:00,10.72,10.73,10.71,10.71,197073.0,10.72,10.73,10.71,10.71,197073.0
2024-10-03 11:40:00,10.72,10.74,10.7,10.74,246485.0,10.72,10.74,10.7,10.74,246485.0
2024-10-03 11:45:00,10.73,10.74,10.71,10.74,255723.0,10.73,10.74,10.71,10.74,255723.0
2024-10-03 11:50:00,10.74,10.77,10.73,10.77,194612.0,10.74,10.77,10.73,10.77,194612.0
2024-10-03 11:55:00,10.77,10.77,10.76,10.77,99079.0,10.77,10.77,10.76,10.77,99079.0
2024-10-03 12:00:00,10.77,10.77,10.75,10.76,227570.0,10.77,10.77,10.75,10.76,227570.0
2024-10-03 12:05:00,10.77,10.79,10.76,10.79,122833.0,10.77,10.79,10.76,10.79,122833.0
2024-10-03 12:10:00,10.79,10.79,10.77,10.78,108886.0,10.79,10.79,10.77,10.78,108886.0
2024-10-03 12:15:00,10.77,10.79,10.76,10.79,146132.0,10.77,10.79,10.76,10.79,146132.0
2024-10-03 12:20:00,10.79,10.81,10.78,10.8,287242.0,10.79,10.81,10.78,10.8,287242.0
2024-10-03 12:25:00,10.8,10.81,10.79,10.79,114522.0,10.8,10.81,10.79,10.79,114522.0
2024-10-03 12:30:00,10.79,10.81,10.78,10.8,166940.0,10.79,10.81,10.78,10.8,166940.0
2024-10-03 12:35:00,10.81,10.81,10.77,10.78,341741.0,10.81,10.81,10.77,10.78,341741.0
2024-10-03 12:40:00,10.78,10.78,10.73,10.74,403405.0,10.78,10.78,10.73,10.74,403405.0
2024-10-03 12:45:00,10.74,10.74,10.7,10.7,443096.0,10.74,10.74,10.7,10.7,443096.0
2024-10-03 12:50:00,10.7,10.72,10.68,10.7,365319.0,10.7,10.72,10.68,10.7,365319.0
2024-10-03 12:55:00,10.7,10.72,10.67,10.68,365254.0,10.7,10.72,10.67,10.68,365254.0
2024-10-03 13:00:00,10.67,10.69,10.65,10.67,650462.0,10.67,10.69,10.65,10.67,650462.0
2024-10-03 13:05:00,10.66,10.7,10.65,10.69,271402.0,10.66,10.7,10.65,10.69,271402.0
2024-10-03 13:10:00,10.69,10.71,10.68,10.7,234503.0,10.69,10.71,10.68,10.7,234503.0
2024-10-03 13:15:00,10.69,10.71,10.69,10.71,105421.0,10.69,10.71,10.69,10.71,105421.0
2024-10-03 13:20:00,10.71,10.76,10.71,10.75,236415.0,10.71,10.76,10.71,10.75,236415.0
2024-10-03 13:25:00,10.75,10.78,10.74,10.76,232813.0,10.75,10.78,10.74,10.76,232813.0
2024-10-03 13:30:00,10.76,10.78,10.75,10.77,140516.0,10.76,10.78,10.75,10.77,140516.0
2024-10-03 13:35:00,10.78,10.86,10.77,10.85,568468.0,10.78,10.86,10.77,10.85,568468.0
2024-10-03 13:40:00,10.85,10.85,10.81,10.84,333608.0,10.85,10.85,10.81,10.84,333608.0
2024-10-03 13:45:00,10.84,10.85,10.82,10.84,215772.0,10.84,10.85,10.82,10.84,215772.0
2024-10-03 13:50:00,10.84,10.88,10.83,10.86,302807.0,10.84,10.88,10.83,10.86,302807.0
2024-10-03 13:55:00,10.87,10.89,10.86,10.88,147112.0,10.87,10.89,10.86,10.88,147112.0
2024-10-03 14:00:00,10.88,10.91,10.88,10.89,577798.0,10.88,10.91,10.88,10.89,577798.0
2024-10-03 14:05:00,10.89,10.9,10.88,10.89,198124.0,10.89,10.9,10.88,10.89,198124.0
2024-10-03 14:10:00,10.89,10.89,10.86,10.87,79315.0,10.89,10.89,10.86,10.87,79315.0
2024-10-03 14:15:00,10.86,10.87,10.85,10.86,122123.0,10.86,10.87,10.85,10.86,122123.0
2024-10-03 14:20:00,10.86,10.86,10.85,10.85,59254.0,10.86,10.86,10.85,10.85,59254.0
2024-10-03 14:25:00,10.86,10.87,10.83,10.83,345440.0,10.86,10.87,10.83,10.83,345440.0
2024-10-03 14:30:00,10.83,10.84,10.82,10.83,96042.0,10.83,10.84,10.82,10.83,96042.0
2024-10-03 14:35:00,10.83,10.84,10.82,10.84,145440.0,10.83,10.84,10.82,10.84,145440.0
2024-10-03 14:40:00,10.84,10.86,10.82,10.86,360894.0,10.84,10.86,10.82,10.86,360894.0
2024-10-03 14:45:00,10.86,10.86,10.82,10.82,147521.0,10.86,10.86,10.82,10.82,147521.0
2024-10-03 14:50:00,10.82,10.83,10.81,10.82,124140.0,10.82,10.83,10.81,10.82,124140.0
2024-10-03 14:55:00,10.82,10.82,10.8,10.8,77183.0,10.82,10.82,10.8,10.8,77183.0
2024-10-03 15:00:00,10.8,10.8,10.77,10.78,451207.0,10.8,10.8,10.77,10.78,451207.0
2024-10-03 15:05:00,10.78,10.79,10.77,10.79,171083.0,10.78,10.79,10.77,10.79,171083.0
2024-10-03 15:10:00,10.79,10.8,10.77,10.79,210146.0,10.79,10.8,10.77,10.79,210146.0
2024-10-03 15:15:00,10.79,10.8,10.78,10.8,178739.0,10.79,10.8,10.78,10.8,178739.0
2024-10-03 15:20:00,10.79,10.8,10.79,10.79,144785.0,10.79,10.8,10.79,10.79,144785.0
2024-10-03 15:25:00,10.79,10.81,10.79,10.81,222972.0,10.79,10.81,10.79,10.81,222972.0
2024-10-03 15:30:00,10.8,10.81,10.8,10.8,126602.0,10.8,10.81,10.8,10.8,126602.0
2024-10-03 15:35:00,10.8,10.82,10.8,10.82,250143.0,10.8,10.82,10.8,10.82,250143.0
2024-10-03 15:40:00,10.81,10.84,10.8,10.8,345868.0,10.81,10.84,10.8,10.8,345868.0
2024-10-03 15:45:00,10.8,10.81,10.8,10.8,108690.0,10.8,10.81,10.8,10.8,108690.0
2024-10-03 15:50:00,10.8,10.84,10.79,10.84,791589.0,10.8,10.84,10.79,10.84,791589.0
2024-10-03 15:55:00,10.83,10.84,10.82,10.84,1407771.0,10.83,10.84,10.82,10.84,1407771.0
2024-10-04 09:30:00,11.36,11.97,11.36,11.96,6114495.0,11.36,11.97,11.36,11.96,6114495.0
2024-10-04 09:35:00,11.96,11.97,11.72,11.74,2599903.0,11.96,11.97,11.72,11.74,2599903.0
2024-10-04 09:40:00,11.73,11.84,11.69,11.8,2055521.0,11.73,11.84,11.69,11.8,2055521.0
2024-10-04 09:45:00,11.84,11.85,11.73,11.74,1544501.0,11.84,11.85,11.73,11.74,1544501.0
2024-10-04 09:50:00,11.74,11.81,11.66,11.76,1824759.0,11.74,11.81,11.66,11.76,1824759.0
2024-10-04 09:55:00,11.76,11.77,11.66,11.73,1021228.0,11.76,11.77,11.66,11.73,1021228.0
2024-10-04 10:00:00,11.73,11.82,11.68,11.8,1618866.0,11.73,11.82,11.68,11.8,1618866.0
2024-10-04 10:05:00,11.79,11.82,11.55,11.56,1038016.0,11.79,11.82,11.55,11.56,1038016.0
2024-10-04 10:10:00,11.57,11.64,11.55,11.63,675860.0,11.57,11.64,11.55,11.63,675860.0
2024-10-04 10:15:00,11.62,11.62,11.52,11.54,581525.0,11.62,11.62,11.52,11.54,581525.0
2024-10-04 10:20:00,11.54,11.54,11.43,11.51,1052205.0,11.54,11.54,11.43,11.51,1052205.0
2024-10-04 10:25:00,11.51,11.54,11.49,11.51,566041.0,11.51,11.54,11.49,11.51,566041.0
2024-10-04 10:30:00,11.51,11.55,11.48,11.52,946430.0,11.51,11.55,11.48,11.52,946430.0
2024-10-04 10:35:00,11.52,11.53,11.49,11.53,735017.0,11.52,11.53,11.49,11.53,735017.0
2024-10-04 10:40:00,11.53,11.55,11.5,11.53,754986.0,11.53,11.55,11.5,11.53,754986.0
2024-10-04 10:45:00,11.53,11.54,11.5,11.51,384894.0,11.53,11.54,11.5,11.51,384894.0
2024-10-04 10:50:00,11.5,11.53,11.47,11.48,413959.0,11.5,11.53,11.47,11.48,413959.0
2024-10-04 10:55:00,11.49,11.55,11.48,11.54,625311.0,11.49,11.55,11.48,11.54,625311.0
2024-10-04 11:00:00,11.54,11.55,11.53,11.53,410615.0,11.54,11.55,11.53,11.53,410615.0
2024-10-04 11:05:00,11.54,11.55,11.49,11.5,327125.0,11.54,11.55,11.49,11.5,327125.0
2024-10-04 11:10:00,11.5,11.55,11.49,11.54,566078.0,11.5,11.55,11.49,11.54,566078.0
2024-10-04 11:15:00,11.54,11.54,11.45,11.45,432705.0,11.54,11.54,11.45,11.45,432705.0
2024-10-04 11:20:00,11.45,11.46,11.37,11.42,463441.0,11.45,11.46,11.37,11.42,463441.0
2024-10-04 11:25:00,11.42,11.42,11.37,11.38,248802.0,11.42,11.42,11.37,11.38,248802.0
2024-10-04 11:30:00,11.38,11.39,11.32,11.37,904847.0,11.38,11.39,11.32,11.37,904847.0
2024-10-04 11:35:00,11.37,11.43,11.37,11.41,232588.0,11.37,11.43,11.37,11.41,232588.0
2024-10-04 11:40:00,11.41,11.42,11.34,11.35,273497.0,11.41,11.42,11.34,11.35,273497.0
2024-10-04 11:45:00,11.35,11.4,11.33,11.4,256062.0,11.35,11.4,11.33,11.4,256062.0
2024-10-04 11:50:00,11.4,11.43,11.39,11.41,258873.0,11.4,11.43,11.39,11.41,258873.0
2024-10-04 11:55:00,11.4,11.45,11.4,11.44,216164.0,11.4,11.45,11.4,11.44,216164.0
2024-10-04 12:00:00,11.45,11.46,11.42,11.42,167352.0,11.45,11.46,11.42,11.42,167352.0
2024-10-04 12:05:00,11.43,11.44,11.36,11.36,254068.0,11.43,11.44,11.36,11.36,254068.0
2024-10-04 12:10:00,11.36,11.4,11.36,11.38,193423.0,11.36,11.4,11.36,11.38,193423.0
2024-10-04 12:15:00,11.39,11.39,11.36,11.38,382743.0,11.39,11.39,11.36,11.38,382743.0
2024-10-04 12:20:00,11.38,11.39,11.37,11.38,158365.0,11.38,11.39,11.37,11.38,158365.0
2024-10-04 12:25:00,11.38,11.39,11.37,11.38,65733.0,11.38,11.39,11.37,11.38,65733.0
2024-10-04 12:30:00,11.37,11.38,11.36,11.38,151808.0,11.37,11.38,11.36,11.38,151808.0
2024-10-04 12:35:00,11.38,11.39,11.37,11.39,103432.0,11.38,11.39,11.37,11.39,103432.0
2024-10-04 12:40:00,11.38,11.39,11.37,11.38,245757.0,11.38,11.39,11.37,11.38,245757.0
2024-10-04 12:45:00,11.37,11.38,11.36,11.37,78173.0,11.37,11.38,11.36,11.37,78173.0
2024-10-04 12:50:00,11.37,11.37,11.34,11.36,202509.0,11.37,11.37,11.34,11.36,202509.0
2024-10-04 12:55:00,11.36,11.37,11.33,11.34,144775.0,11.36,11.37,11.33,11.34,144775.0
2024-10-04 13:00:00,11.33,11.34,11.3,11.31,182023.0,11.33,11.34,11.3,11.31,182023.0
2024-10-04 13:05:00,11.32,11.33,11.29,11.31,452216.0,11.32,11.33,11.29,11.31,452216.0
2024-10-04 13:10:00,11.3,11.31,11.29,11.29,186709.0,11.3,11.31,11.29,11.29,186709.0
2024-10-04 13:15:00,11.29,11.37,11.29,11.36,498861.0,11.29,11.37,11.29,11.36,498861.0
2024-10-04 13:20:00,11.36,11.38,11.34,11.38,205922.0,11.36,11.38,11.34,11.38,205922.0
2024-10-04 13:25:00,11.38,11.43,11.37,11.41,558223.0,11.38,11.43,11.37,11.41,558223.0
2024-10-04 13:30:00,11.41,11.41,11.36,11.37,680065.0,11.41,11.41,11.36,11.37,680065.0
2024-10-04 13:35:00,11.37,11.38,11.33,11.36,358270.0,11.37,11.38,11.33,11.36,358270.0
2024-10-04 13:40:00,11.36,11.4,11.36,11.39,229550.0,11.36,11.4,11.36,11.39,229550.0
2024-10-04 13:45:00,11.4,11.41,11.36,11.37,148616.0,11.4,11.41,11.36,11.37,148616.0
2024-10-04 13:50:00,11.37,11.38,11.33,11.35,140192.0,11.37,11.38,11.33,11.35,140192.0
2024-10-04 13:55:00,11.35,11.36,11.34,11.34,123287.0,11.35,11.36,11.34,11.34,123287.0
2024-10-04 14:00:00,11.35,11.41,11.34,11.41,383423.0,11.35,11.41,11.34,11.41,383423.0
2024-10-04 14:05:00,11.41,11.44,11.39,11.41,453475.0,11.41,11.44,11.39,11.41,453475.0
2024-10-04 14:10:00,11.4,11.41,11.38,11.39,195753.0,11.4,11.41,11.38,11.39,195753.0
2024-10-04 14:15:00,11.38,11.4,11.38,11.39,139046.0,11.38,11.4,11.38,11.39,139046.0
2024-10-04 14:20:00,11.38,11.4,11.36,11.39,483195.0,11.38,11.4,11.36,11.39,483195.0
2024-10-04 14:25:00,11.39,11.45,11.38,11.43,618921.0,11.39,11.45,11.38,11.43,618921.0
2024-10-04 14:30:00,11.43,11.43,11.4,11.42,85309.0,11.43,11.43,11.4,11.42,85309.0
2024-10-04 14:35:00,11.42,11.44,11.41,11.44,245364.0,11.42,11.44,11.41,11.44,245364.0
2024-10-04 14:40:00,11.44,11.48,11.43,11.45,461735.0,11.44,11.48,11.43,11.45,461735.0
2024-10-04 14:45:00,11.45,11.46,11.43,11.45,342553.0,11.45,11.46,11.43,11.45,342553.0
2024-10-04 14:50:00,11.45,11.48,11.43,11.46,377391.0,11.45,11.48,11.43,11.46,377391.0
2024-10-04 14:55:00,11.45,11.46,11.42,11.43,127048.0,11.45,11.46,11.42,11.43,127048.0
2024-10-04 15:00:00,11.42,11.44,11.41,11.43,261950.0,11.42,11.44,11.41,11.43,261950.0
2024-10-04 15:05:00,11.43,11.45,11.42,11.44,211741.0,11.43,11.45,11.42,11.44,211741.0
2024-10-04 15:10:00,11.45,11.47,11.43,11.46,263837.0,11.45,11.47,11.43,11.46,263837.0
2024-10-04 15:15:00,11.47,11.5,11.46,11.49,546126.0,11.47,11.5,11.46,11.49,546126.0
2024-10-04 15:20:00,11.49,11.53,11.48,11.5,677982.0,11.49,11.53,11.48,11.5,677982.0
2024-10-04 15:25:00,11.5,11.51,11.49,11.5,471515.0,11.5,11.51,11.49,11.5,471515.0
2024-10-04 15:30:00,11.49,11.51,11.47,11.5,667166.0,11.49,11.51,11.47,11.5,667166.0
2024-10-04 15:35:00,11.5,11.51,11.47,11.5,575726.0,11.5,11.51,11.47,11.5,575726.0
2024-10-04 15:40:00,11.5,11.5,11.46,11.48,677165.0,11.5,11.5,11.46,11.48,677165.0
2024-10-04 15:45:00,11.48,11.5,11.44,11.5,726916.0,11.48,11.5,11.44,11.5,726916.0
2024-10-04 15:50:00,11.5,11.53,11.48,11.51,1381005.0,11.5,11.53,11.48,11.51,1381005.0
2024-10-04 15:55:00,11.51,11.53,11.49,11.52,2018342.0,11.51,11.53,11.49,11.52,2018342.0
2024-10-07 09:30:00,11.55,11.55,11.4,11.44,839210.0,11.55,11.55,11.4,11.44,839210.0
2024-10-07 09:35:00,11.44,11.49,11.44,11.48,268250.0,11.44,11.49,11.44,11.48,268250.0
2024-10-07 09:40:00,11.48,11.51,11.47,11.5,408785.0,11.48,11.51,11.47,11.5,408785.0
2024-10-07 09:45:00,11.49,11.6,11.49,11.59,548395.0,11.49,11.6,11.49,11.59,548395.0
2024-10-07 09:50:00,11.58,11.68,11.55,11.65,514601.0,11.58,11.68,11.55,11.65,514601.0
2024-10-07 09:55:00,11.66,11.66,11.59,11.61,429535.0,11.66,11.66,11.59,11.61,429535.0
2024-10-07 10:00:00,11.61,11.65,11.59,11.62,447659.0,11.61,11.65,11.59,11.62,447659.0
2024-10-07 10:05:00,11.62,11.64,11.58,11.6,491223.0,11.62,11.64,11.58,11.6,491223.0
2024-10-07 10:10:00,11.59,11.63,11.56,11.62,579599.0,11.59,11.63,11.56,11.62,579599.0
2024-10-07 10:15:00,11.62,11.64,11.6,11.62,352198.0,11.62,11.64,11.6,11.62,352198.0
2024-10-07 10:20:00,11.62,11.64,11.59,11.62,354192.0,11.62,11.64,11.59,11.62,354192.0
2024-10-07 10:25:00,11.61,11.63,11.59,11.62,470605.0,11.61,11.63,11.59,11.62,470605.0
2024-10-07 10:30:00,11.62,11.63,11.58,11.6,316901.0,11.62,11.63,11.58,11.6,316901.0
2024-10-07 10:35:00,11.6,11.63,11.59,11.63,414268.0,11.6,11.63,11.59,11.63,414268.0
2024-10-07 10:40:00,11.63,11.63,11.59,11.61,284795.0,11.63,11.63,11.59,11.61,284795.0
2024-10-07 10:45:00,11.61,11.62,11.6,11.61,178303.0,11.61,11.62,11.6,11.61,178303.0
2024-10-07 10:50:00,11.62,11.65,11.61,11.63,433118.0,11.62,11.65,11.61,11.63,433118.0
2024-10-07 10:55:00,11.63,11.64,11.59,11.62,652336.0,11.63,11.64,11.59,11.62,652336.0
2024-10-07 11:00:00,11.63,11.64,11.6,11.64,254505.0,11.63,11.64,11.6,11.64,254505.0
2024-10-07 11:05:00,11.64,11.64,11.61,11.62,237022.0,11.64,11.64,11.61,11.62,237022.0
2024-10-07 11:10:00,11.62,11.62,11.58,11.59,183089.0,11.62,11.62,11.58,11.59,183089.0
2024-10-07 11:15:00,11.58,11.61,11.58,11.61,252230.0,11.58,11.61,11.58,11.61,252230.0
2024-10-07 11:20:00,11.61,11.61,11.59,11.6,189216.0,11.61,11.61,11.59,11.6,189216.0
2024-10-07 11:25:00,11.6,11.64,11.59,11.62,221246.0,11.6,11.64,11.59,11.62,221246.0
2024-10-07 11:30:00,11.62,11.63,11.6,11.62,241192.0,11.62,11.63,11.6,11.62,241192.0
2024-10-07 11:35:00,11.62,11.62,11.59,11.61,264307.0,11.62,11.62,11.59,11.61,264307.0
2024-10-07 11:40:00,11.61,11.64,11.59,11.6,430301.0,11.61,11.64,11.59,11.6,430301.0
2024-10-07 11:45:00,11.6,11.61,11.53,11.54,281678.0,11.6,11.61,11.53,11.54,281678.0
2024-10-07 11:50:00,11.53,11.56,11.53,11.54,290016.0,11.53,11.56,11.53,11.54,290016.0
2024-10-07 11:55:00,11.54,11.55,11.52,11.53,143015.0,11.54,11.55,11.52,11.53,143015.0
2024-10-07 12:00:00,11.54,11.55,11.52,11.53,189405.0,11.54,11.55,11.52,11.53,189405.0
2024-10-07 12:05:00,11.53,11.54,11.51,11.54,146230.0,11.53,11.54,11.51,11.54,146230.0
2024-10-07 12:10:00,11.53,11.55,11.52,11.53,225496.0,11.53,11.55,11.52,11.53,225496.0
2024-10-07 12:15:00,11.53,11.54,11.51,11.52,172458.0,11.53,11.54,11.51,11.52,172458.0
2024-10-07 12:20:00,11.52,11.53,11.5,11.51,221591.0,11.52,11.53,11.5,11.51,221591.0
2024-10-07 12:25:00,11.5,11.51,11.49,11.5,183558.0,11.5,11.51,11.49,11.5,183558.0
2024-10-07 12:30:00,11.5,11.52,11.49,11.52,179306.0,11.5,11.52,11.49,11.52,179306.0
2024-10-07 12:35:00,11.52,11.52,11.5,11.51,103283.0,11.52,11.52,11.5,11.51,103283.0
2024-10-07 12:40:00,11.51,11.51,11.5,11.51,67831.0,11.51,11.51,11.5,11.51,67831.0
2024-10-07 12:45:00,11.51,11.51,11.48,11.5,189595.0,11.51,11.51,11.48,11.5,189595.0
2024-10-07 12:50:00,11.49,11.51,11.48,11.5,94001.0,11.49,11.51,11.48,11.5,94001.0
2024-10-07 12:55:00,11.51,11.51,11.5,11.5,89516.0,11.51,11.51,11.5,11.5,89516.0
2024-10-07 13:00:00,11.51,11.55,11.5,11.53,323342.0,11.51,11.55,11.5,11.53,323342.0
2024-10-07 13:05:00,11.53,11.55,11.52,11.54,317065.0,11.53,11.55,11.52,11.54,317065.0
2024-10-07 13:10:00,11.54,11.55,11.53,11.54,163191.0,11.54,11.55,11.53,11.54,163191.0
2024-10-07 13:15:00,11.54,11.56,11.54,11.56,145570.0,11.54,11.56,11.54,11.56,145570.0
2024-10-07 13:20:00,11.56,11.58,11.54,11.58,306147.0,11.56,11.58,11.54,11.58,306147.0
2024-10-07 13:25:00,11.58,11.6,11.57,11.59,375540.0,11.58,11.6,11.57,11.59,375540.0
2024-10-07 13:30:00,11.59,11.59,11.55,11.55,193842.0,11.59,11.59,11.55,11.55,193842.0
2024-10-07 13:35:00,11.55,11.56,11.52,11.52,144135.0,11.55,11.56,11.52,11.52,144135.0
2024-10-07 13:40:00,11.52,11.53,11.51,11.52,146157.0,11.52,11.53,11.51,11.52,146157.0
2024-10-07 13:45:00,11.51,11.52,11.5,11.51,132254.0,11.51,11.52,11.5,11.51,132254.0
2024-10-07 13:50:00,11.51,11.53,11.5,11.51,202807.0,11.51,11.53,11.5,11.51,202807.0
2024-10-07 13:55:00,11.51,11.51,11.5,11.51,137513.0,11.51,11.51,11.5,11.51,137513.0
2024-10-07 14:00:00,11.51,11.51,11.49,11.5,258210.0,11.51,11.51,11.49,11.5,258210.0
2024-10-07 14:05:00,11.5,11.51,11.49,11.5,127658.0,11.5,11.51,11.49,11.5,127658.0
2024-10-07 14:10:00,11.5,11.5,11.48,11.48,101997.0,11.5,11.5,11.48,11.48,101997.0
2024-10-07 14:15:00,11.48,11.5,11.48,11.5,132553.0,11.48,11.5,11.48,11.5,132553.0
2024-10-07 14:20:00,11.5,11.5,11.49,11.5,41100.0,11.5,11.5,11.49,11.5,41100.0
2024-10-07 14:25:00,11.5,11.5,11.46,11.46,266069.0,11.5,11.5,11.46,11.46,266069.0
2024-10-07 14:30:00,11.46,11.47,11.41,11.46,295587.0,11.46,11.47,11.41,11.46,295587.0
2024-10-07 14:35:00,11.46,11.47,11.44,11.46,137707.0,11.46,11.47,11.44,11.46,137707.0
2024-10-07 14:40:00,11.46,11.46,11.41,11.43,276884.0,11.46,11.46,11.41,11.43,276884.0
2024-10-07 14:45:00,11.42,11.43,11.39,11.4,305584.0,11.42,11.43,11.39,11.4,305584.0
2024-10-07 14:50:00,11.4,11.41,11.37,11.4,311232.0,11.4,11.41,11.37,11.4,311232.0
2024-10-07 14:55:00,11.4,11.41,11.38,11.4,213274.0,11.4,11.41,11.38,11.4,213274.0
2024-10-07 15:00:00,11.39,11.42,11.39,11.42,327510.0,11.39,11.42,11.39,11.42,327510.0
2024-10-07 15:05:00,11.42,11.44,11.41,11.43,281657.0,11.42,11.44,11.41,11.43,281657.0
2024-10-07 15:10:00,11.44,11.46,11.43,11.46,390441.0,11.44,11.46,11.43,11.46,390441.0
2024-10-07 15:15:00,11.46,11.47,11.44,11.45,688575.0,11.46,11.47,11.44,11.45,688575.0
2024-10-07 15:20:00,11.45,11.47,11.45,11.45,188113.0,11.45,11.47,11.45,11.45,188113.0
2024-10-07 15:25:00,11.46,11.46,11.44,11.45,320288.0,11.46,11.46,11.44,11.45,320288.0
2024-10-07 15:30:00,11.46,11.49,11.45,11.48,342686.0,11.46,11.49,11.45,11.48,342686.0
2024-10-07 15:35:00,11.49,11.5,11.47,11.49,295331.0,11.49,11.5,11.47,11.49,295331.0
2024-10-07 15:40:00,11.49,11.51,11.48,11.51,358092.0,11.49,11.51,11.48,11.51,358092.0
2024-10-07 15:45:00,11.51,11.54,11.5,11.51,543321.0,11.51,11.54,11.5,11.51,543321.0
2024-10-07 15:50:00,11.51,11.55,11.5,11.54,848290.0,11.51,11.55,11.5,11.54,848290.0
2024-10-07 15:55:00,11.54,11.56,11.53,11.55,1525660.0,11.54,11.56,11.53,11.55,1525660.0
2024-10-08 09:30:00,11.65,11.86,11.63,11.85,1476179.0,11.65,11.86,11.63,11.85,1476179.0
2024-10-08 09:35:00,11.85,11.87,11.78,11.83,864029.0,11.85,11.87,11.78,11.83,864029.0
2024-10-08 09:40:00,11.83,11.89,11.81,11.88,717237.0,11.83,11.89,11.81,11.88,717237.0
2024-10-08 09:45:00,11.88,11.94,11.85,11.92,1306914.0,11.88,11.94,11.85,11.92,1306914.0
2024-10-08 09:50:00,11.92,11.98,11.9,11.97,991011.0,11.92,11.98,11.9,11.97,991011.0
2024-10-08 09:55:00,11.97,11.99,11.93,11.98,968844.0,11.97,11.99,11.93,11.98,968844.0
2024-10-08 10:00:00,11.99,11.99,11.96,11.96,863327.0,11.99,11.99,11.96,11.96,863327.0
2024-10-08 10:05:00,11.96,12.09,11.96,12.07,2855383.0,11.96,12.09,11.96,12.07,2855383.0
2024-10-08 10:10:00,12.07,12.07,11.93,11.94,801836.0,12.07,12.07,11.93,11.94,801836.0
2024-10-08 10:15:00,11.94,11.96,11.91,11.92,547282.0,11.94,11.96,11.91,11.92,547282.0
2024-10-08 10:20:00,11.91,11.92,11.88,11.9,475059.0,11.91,11.92,11.88,11.9,475059.0
2024-10-08 10:25:00,11.9,11.97,11.89,11.95,397901.0,11.9,11.97,11.89,11.95,397901.0
2024-10-08 10:30:00,11.95,11.97,11.9,11.92,355643.0,11.95,11.97,11.9,11.92,355643.0
2024-10-08 10:35:00,11.92,11.97,11.9,11.97,474968.0,11.92,11.97,11.9,11.97,474968.0
2024-10-08 10:40:00,11.96,11.99,11.92,11.96,588632.0,11.96,11.99,11.92,11.96,588632.0
2024-10-08 10:45:00,11.97,11.98,11.94,11.95,318668.0,11.97,11.98,11.94,11.95,318668.0
2024-10-08 10:50:00,11.95,11.98,11.94,11.98,295592.0,11.95,11.98,11.94,11.98,295592.0
2024-10-08 10:55:00,11.97,11.98,11.92,11.92,332830.0,11.97,11.98,11.92,11.92,332830.0
2024-10-08 11:00:00,11.93,11.98,11.91,11.98,413827.0,11.93,11.98,11.91,11.98,413827.0
2024-10-08 11:05:00,11.97,11.98,11.95,11.96,203231.0,11.97,11.98,11.95,11.96,203231.0
2024-10-08 11:10:00,11.96,11.97,11.92,11.94,337871.0,11.96,11.97,11.92,11.94,337871.0
2024-10-08 11:15:00,11.94,11.94,11.92,11.94,187547.0,11.94,11.94,11.92,11.94,187547.0
2024-10-08 11:20:00,11.94,11.97,11.93,11.96,457056.0,11.94,11.97,11.93,11.96,457056.0
2024-10-08 11:25:00,11.96,12.0,11.96,11.99,285261.0,11.96,12.0,11.96,11.99,285261.0
2024-10-08 11:30:00,11.99,12.0,11.95,11.97,365431.0,11.99,12.0,11.95,11.97,365431.0
2024-10-08 11:35:00,11.97,11.99,11.95,11.99,245006.0,11.97,11.99,11.95,11.99,245006.0
2024-10-08 11:40:00,11.99,12.01,11.97,11.98,413828.0,11.99,12.01,11.97,11.98,413828.0
2024-10-08 11:45:00,11.98,12.01,11.97,11.99,148787.0,11.98,12.01,11.97,11.99,148787.0
2024-10-08 11:50:00,12.0,12.01,11.98,11.98,167344.0,12.0,12.01,11.98,11.98,167344.0
2024-10-08 11:55:00,11.99,12.01,11.98,11.99,395132.0,11.99,12.01,11.98,11.99,395132.0
2024-10-08 12:00:00,12.0,12.01,11.98,11.99,160952.0,12.0,12.01,11.98,11.99,160952.0
2024-10-08 12:05:00,11.99,12.02,11.99,12.0,185631.0,11.99,12.02,11.99,12.0,185631.0
2024-10-08 12:10:00,12.0,12.01,11.99,12.01,159542.0,12.0,12.01,11.99,12.01,159542.0
2024-10-08 12:15:00,12.0,12.01,11.98,12.0,180729.0,12.0,12.01,11.98,12.0,180729.0
2024-10-08 12:20:00,12.0,12.0,11.96,11.98,243986.0,12.0,12.0,11.96,11.98,243986.0
2024-10-08 12:25:00,11.97,11.98,11.95,11.98,378779.0,11.97,11.98,11.95,11.98,378779.0
2024-10-08 12:30:00,11.96,11.97,11.93,11.94,305157.0,11.96,11.97,11.93,11.94,305157.0
2024-10-08 12:35:00,11.94,11.95,11.91,11.95,297451.0,11.94,11.95,11.91,11.95,297451.0
2024-10-08 12:40:00,11.95,11.97,11.94,11.95,155196.0,11.95,11.97,11.94,11.95,155196.0
2024-10-08 12:45:00,11.95,11.98,11.95,11.96,176293.0,11.95,11.98,11.95,11.96,176293.0
2024-10-08 12:50:00,11.96,11.97,11.95,11.96,76907.0,11.96,11.97,11.95,11.96,76907.0
2024-10-08 12:55:00,11.96,11.99,11.93,11.99,318820.0,11.96,11.99,11.93,11.99,318820.0
2024-10-08 13:00:00,11.99,12.0,11.95,11.95,258028.0,11.99,12.0,11.95,11.95,258028.0
2024-10-08 13:05:00,11.95,11.96,11.89,11.92,864824.0,11.95,11.96,11.89,11.92,864824.0
2024-10-08 13:10:00,11.92,11.93,11.86,11.92,601554.0,11.92,11.93,11.86,11.92,601554.0
2024-10-08 13:15:00,11.92,11.92,11.88,11.91,306054.0,11.92,11.92,11.88,11.91,306054.0
2024-10-08 13:20:00,11.91,11.92,11.89,11.92,224820.0,11.91,11.92,11.89,11.92,224820.0
2024-10-08 13:25:00,11.92,11.96,11.91,11.96,546292.0,11.92,11.96,11.91,11.96,546292.0
2024-10-08 13:30:00,11.96,11.96,11.93,11.95,277895.0,11.96,11.96,11.93,11.95,277895.0
2024-10-08 13:35:00,11.95,11.99,11.94,11.98,387637.0,11.95,11.99,11.94,11.98,387637.0
2024-10-08 13:40:00,11.98,11.99,11.96,11.98,177540.0,11.98,11.99,11.96,11.98,177540.0
2024-10-08 13:45:00,11.97,12.01,11.96,12.01,477105.0,11.97,12.01,11.96,12.01,477105.0
2024-10-08 13:50:00,12.01,12.05,12.0,12.04,902256.0,12.01,12.05,12.0,12.04,902256.0
2024-10-08 13:55:00,12.03,12.05,12.01,12.04,280989.0,12.03,12.05,12.01,12.04,280989.0
2024-10-08 14:00:00,12.04,12.05,12.03,12.04,208409.0,12.04,12.05,12.03,12.04,208409.0
2024-10-08 14:05:00,12.04,12.07,12.04,12.05,537089.0,12.04,12.07,12.04,12.05,537089.0
2024-10-08 14:10:00,12.05,12.07,12.05,12.06,169722.0,12.05,12.07,12.05,12.06,169722.0
2024-10-08 14:15:00,12.07,12.1,12.06,12.07,625237.0,12.07,12.1,12.06,12.07,625237.0
2024-10-08 14:20:00,12.06,12.07,12.04,12.07,442585.0,12.06,12.07,12.04,12.07,442585.0
2024-10-08 14:25:00,12.07,12.07,12.05,12.07,180254.0,12.07,12.07,12.05,12.07,180254.0
2024-10-08 14:30:00,12.07,12.1,12.06,12.09,702573.0,12.07,12.1,12.06,12.09,702573.0
2024-10-08 14:35:00,12.1,12.12,12.09,12.11,808543.0,12.1,12.12,12.09,12.11,808543.0
2024-10-08 14:40:00,12.11,12.11,12.06,12.06,672802.0,12.11,12.11,12.06,12.06,672802.0
2024-10-08 14:45:00,12.07,12.07,12.02,12.03,586493.0,12.07,12.07,12.02,12.03,586493.0
2024-10-08 14:50:00,12.02,12.04,12.01,12.02,306842.0,12.02,12.04,12.01,12.02,306842.0
2024-10-08 14:55:00,12.02,12.04,12.01,12.02,312188.0,12.02,12.04,12.01,12.02,312188.0
2024-10-08 15:00:00,12.02,12.02,11.99,12.0,383602.0,12.02,12.02,11.99,12.0,383602.0
2024-10-08 15:05:00,12.0,12.0,11.93,11.95,487483.0,12.0,12.0,11.93,11.95,487483.0
2024-10-08 15:10:00,11.95,11.97,11.94,11.95,460944.0,11.95,11.97,11.94,11.95,460944.0
2024-10-08 15:15:00,11.95,11.96,11.94,11.95,226437.0,11.95,11.96,11.94,11.95,226437.0
2024-10-08 15:20:00,11.95,11.95,11.91,11.93,498444.0,11.95,11.95,11.91,11.93,498444.0
2024-10-08 15:25:00,11.93,11.93,11.91,11.92,384540.0,11.93,11.93,11.91,11.92,384540.0
2024-10-08 15:30:00,11.93,11.93,11.91,11.92,374570.0,11.93,11.93,11.91,11.92,374570.0
2024-10-08 15:35:00,11.92,11.93,11.88,11.89,534272.0,11.92,11.93,11.88,11.89,534272.0
2024-10-08 15:40:00,11.88,11.92,11.88,11.9,658638.0,11.88,11.92,11.88,11.9,658638.0
2024-10-08 15:45:00,11.9,11.92,11.89,11.9,621543.0,11.9,11.92,11.89,11.9,621543.0
2024-10-08 15:50:00,11.9,11.9,11.86,11.88,1232964.0,11.9,11.9,11.86,11.88,1232964.0
2024-10-08 15:55:00,11.89,11.94,11.88,11.91,2282656.0,11.89,11.94,11.88,11.91,2282656.0
2024-10-09 09:30:00,12.01,12.04,11.95,12.0,674912.0,12.01,12.04,11.95,12.0,674912.0
2024-10-09 09:35:00,12.01,12.02,11.98,12.01,193335.0,12.01,12.02,11.98,12.01,193335.0
2024-10-09 09:40:00,12.01,12.05,12.0,12.04,278655.0,12.01,12.05,12.0,12.04,278655.0
2024-10-09 09:45:00,12.04,12.09,12.03,12.09,360268.0,12.04,12.09,12.03,12.09,360268.0
2024-10-09 09:50:00,12.09,12.1,12.06,12.09,406045.0,12.09,12.1,12.06,12.09,406045.0
2024-10-09 09:55:00,12.09,12.12,12.07,12.11,270612.0,12.09,12.12,12.07,12.11,270612.0
2024-10-09 10:00:00,12.11,12.12,12.07,12.08,332751.0,12.11,12.12,12.07,12.08,332751.0
2024-10-09 10:05:00,12.08,12.08,12.05,12.08,329866.0,12.08,12.08,12.05,12.08,329866.0
2024-10-09 10:10:00,12.08,12.1,12.07,12.09,235405.0,12.08,12.1,12.07,12.09,235405.0
2024-10-09 10:15:00,12.09,12.1,12.05,12.05,266012.0,12.09,12.1,12.05,12.05,266012.0
2024-10-09 10:20:00,12.06,12.1,12.04,12.1,538637.0,12.06,12.1,12.04,12.1,538637.0
2024-10-09 10:25:00,12.1,12.1,12.06,12.07,654132.0,12.1,12.1,12.06,12.07,654132.0
2024-10-09 10:30:00,12.08,12.1,12.06,12.07,384858.0,12.08,12.1,12.06,12.07,384858.0
2024-10-09 10:35:00,12.07,12.08,12.05,12.07,335844.0,12.07,12.08,12.05,12.07,335844.0
2024-10-09 10:40:00,12.06,12.07,12.04,12.05,525498.0,12.06,12.07,12.04,12.05,525498.0
2024-10-09 10:45:00,12.05,12.06,12.03,12.05,257529.0,12.05,12.06,12.03,12.05,257529.0
2024-10-09 10:50:00,12.05,12.07,12.04,12.07,190835.0,12.05,12.07,12.04,12.07,190835.0
2024-10-09 10:55:00,12.07,12.07,12.05,12.05,333500.0,12.07,12.07,12.05,12.05,333500.0
2024-10-09 11:00:00,12.06,12.08,12.05,12.07,182932.0,12.06,12.08,12.05,12.07,182932.0
2024-10-09 11:05:00,12.07,12.1,12.06,12.1,186310.0,12.07,12.1,12.06,12.1,186310.0
2024-10-09 11:10:00,12.1,12.1,12.08,12.09,194791.0,12.1,12.1,12.08,12.09,194791.0
2024-10-09 11:15:00,12.08,12.09,12.08,12.09,91016.0,12.08,12.09,12.08,12.09,91016.0
2024-10-09 11:20:00,12.09,12.1,12.08,12.09,152987.0,12.09,12.1,12.08,12.09,152987.0
2024-10-09 11:25:00,12.08,12.09,12.06,12.07,305889.0,12.08,12.09,12.06,12.07,305889.0
2024-10-09 11:30:00,12.08,12.1,12.07,12.1,307335.0,12.08,12.1,12.07,12.1,307335.0
2024-10-09 11:35:00,12.09,12.13,12.08,12.13,797656.0,12.09,12.13,12.08,12.13,797656.0
2024-10-09 11:40:00,12.13,12.13,12.11,12.11,326119.0,12.13,12.13,12.11,12.11,326119.0
2024-10-09 11:45:00,12.12,12.13,12.1,12.13,261919.0,12.12,12.13,12.1,12.13,261919.0
2024-10-09 11:50:00,12.13,12.18,12.12,12.18,575068.0,12.13,12.18,12.12,12.18,575068.0
2024-10-09 11:55:00,12.17,12.18,12.16,12.17,444482.0,12.17,12.18,12.16,12.17,444482.0
2024-10-09 12:00:00,12.18,12.2,12.17,12.2,531368.0,12.18,12.2,12.17,12.2,531368.0
2024-10-09 12:05:00,12.2,12.25,12.19,12.21,1078373.0,12.2,12.25,12.19,12.21,1078373.0
2024-10-09 12:10:00,12.21,12.21,12.16,12.16,256043.0,12.21,12.21,12.16,12.16,256043.0
2024-10-09 12:15:00,12.17,12.17,12.12,12.13,359549.0,12.17,12.17,12.12,12.13,359549.0
2024-10-09 12:20:00,12.12,12.16,12.12,12.13,356315.0,12.12,12.16,12.12,12.13,356315.0
2024-10-09 12:25:00,12.13,12.14,12.1,12.13,259326.0,12.13,12.14,12.1,12.13,259326.0
2024-10-09 12:30:00,12.13,12.15,12.11,12.15,281281.0,12.13,12.15,12.11,12.15,281281.0
2024-10-09 12:35:00,12.14,12.18,12.14,12.15,302563.0,12.14,12.18,12.14,12.15,302563.0
2024-10-09 12:40:00,12.16,12.25,12.13,12.21,1234425.0,12.16,12.25,12.13,12.21,1234425.0
2024-10-09 12:45:00,12.22,12.23,12.19,12.2,349177.0,12.22,12.23,12.19,12.2,349177.0
2024-10-09 12:50:00,12.2,12.2,12.16,12.17,223347.0,12.2,12.2,12.16,12.17,223347.0
2024-10-09 12:55:00,12.17,12.17,12.16,12.17,97453.0,12.17,12.17,12.16,12.17,97453.0
2024-10-09 13:00:00,12.16,12.16,12.12,12.13,390312.0,12.16,12.16,12.12,12.13,390312.0
2024-10-09 13:05:00,12.13,12.17,12.13,12.16,146592.0,12.13,12.17,12.13,12.16,146592.0
2024-10-09 13:10:00,12.15,12.17,12.15,12.16,117977.0,12.15,12.17,12.15,12.16,117977.0
2024-10-09 13:15:00,12.16,12.19,12.16,12.19,176704.0,12.16,12.19,12.16,12.19,176704.0
2024-10-09 13:20:00,12.19,12.19,12.17,12.19,240580.0,12.19,12.19,12.17,12.19,240580.0
2024-10-09 13:25:00,12.19,12.19,12.17,12.17,131402.0,12.19,12.19,12.17,12.17,131402.0
2024-10-09 13:30:00,12.17,12.22,12.17,12.2,485319.0,12.17,12.22,12.17,12.2,485319.0
2024-10-09 13:35:00,12.2,12.2,12.16,12.17,214662.0,12.2,12.2,12.16,12.17,214662.0
2024-10-09 13:40:00,12.17,12.18,12.15,12.16,232213.0,12.17,12.18,12.15,12.16,232213.0
2024-10-09 13:45:00,12.16,12.16,12.15,12.15,134185.0,12.16,12.16,12.15,12.15,134185.0
2024-10-09 13:50:00,12.16,12.16,12.07,12.08,606698.0,12.16,12.16,12.07,12.08,606698.0
2024-10-09 13:55:00,12.09,12.09,12.06,12.08,408317.0,12.09,12.09,12.06,12.08,408317.0
2024-10-09 14:00:00,12.08,12.08,12.03,12.04,290201.0,12.08,12.08,12.03,12.04,290201.0
2024-10-09 14:05:00,12.03,12.04,12.0,12.0,386816.0,12.03,12.04,12.0,12.0,386816.0
2024-10-09 14:10:00,12.01,12.02,11.98,12.02,350204.0,12.01,12.02,11.98,12.02,350204.0
2024-10-09 14:15:00,12.02,12.02,12.0,12.01,161070.0,12.02,12.02,12.0,12.01,161070.0
2024-10-09 14:20:00,12.01,12.01,11.99,12.0,157289.0,12.01,12.01,11.99,12.0,157289.0
2024-10-09 14:25:00,12.0,12.02,11.99,11.99,319495.0,12.0,12.02,11.99,11.99,319495.0
2024-10-09 14:30:00,11.99,12.0,11.96,11.99,292228.0,11.99,12.0,11.96,11.99,292228.0
2024-10-09 14:35:00,12.0,12.0,11.98,12.0,279055.0,12.0,12.0,11.98,12.0,279055.0
2024-10-09 14:40:00,12.0,12.0,11.97,11.98,283624.0,12.0,12.0,11.97,11.98,283624.0
2024-10-09 14:45:00,11.98,11.98,11.95,11.96,299318.0,11.98,11.98,11.95,11.96,299318.0
2024-10-09 14:50:00,11.96,11.97,11.95,11.96,336815.0,11.96,11.97,11.95,11.96,336815.0
2024-10-09 14:55:00,11.96,11.96,11.93,11.94,402831.0,11.96,11.96,11.93,11.94,402831.0
2024-10-09 15:00:00,11.94,11.94,11.91,11.92,379591.0,11.94,11.94,11.91,11.92,379591.0
2024-10-09 15:05:00,11.91,11.92,11.88,11.88,404625.0,11.91,11.92,11.88,11.88,404625.0
2024-10-09 15:10:00,11.88,11.92,11.88,11.91,376207.0,11.88,11.92,11.88,11.91,376207.0
2024-10-09 15:15:00,11.9,11.92,11.9,11.91,265613.0,11.9,11.92,11.9,11.91,265613.0
2024-10-09 15:20:00,11.9,11.91,11.89,11.9,259354.0,11.9,11.91,11.89,11.9,259354.0
2024-10-09 15:25:00,11.9,11.91,11.89,11.9,339420.0,11.9,11.91,11.89,11.9,339420.0
2024-10-09 15:30:00,11.9,11.91,11.87,11.89,419579.0,11.9,11.91,11.87,11.89,419579.0
2024-10-09 15:35:00,11.88,11.91,11.88,11.91,479776.0,11.88,11.91,11.88,11.91,479776.0
2024-10-09 15:40:00,11.91,11.91,11.88,11.88,588337.0,11.91,11.91,11.88,11.88,588337.0
2024-10-09 15:45:00,11.89,11.9,11.88,11.9,321811.0,11.89,11.9,11.88,11.9,321811.0
2024-10-09 15:50:00,11.9,11.95,11.89,11.93,1189888.0,11.9,11.95,11.89,11.93,1189888.0
2024-10-09 15:55:00,11.93,11.95,11.91,11.95,2140888.0,11.93,11.95,11.91,11.95,2140888.0
2024-10-10 09:30:00,11.77,11.86,11.66,11.7,1079259.0,11.77,11.86,11.66,11.7,1079259.0
2024-10-10 09:35:00,11.7,11.72,11.66,11.7,306264.0,11.7,11.72,11.66,11.7,306264.0
2024-10-10 09:40:00,11.71,11.75,11.68,11.73,322785.0,11.71,11.75,11.68,11.73,322785.0
2024-10-10 09:45:00,11.73,11.78,11.71,11.74,338168.0,11.73,11.78,11.71,11.74,338168.0
2024-10-10 09:50:00,11.74,11.76,11.71,11.76,231567.0,11.74,11.76,11.71,11.76,231567.0
2024-10-10 09:55:00,11.76,11.85,11.74,11.84,356759.0,11.76,11.85,11.74,11.84,356759.0
2024-10-10 10:00:00,11.84,11.91,11.84,11.86,530188.0,11.84,11.91,11.84,11.86,530188.0
2024-10-10 10:05:00,11.86,11.89,11.85,11.88,262584.0,11.86,11.89,11.85,11.88,262584.0
2024-10-10 10:10:00,11.89,11.9,11.85,11.88,228323.0,11.89,11.9,11.85,11.88,228323.0
2024-10-10 10:15:00,11.88,11.91,11.87,11.88,347466.0,11.88,11.91,11.87,11.88,347466.0
2024-10-10 10:20:00,11.87,11.95,11.86,11.95,513124.0,11.87,11.95,11.86,11.95,513124.0
2024-10-10 10:25:00,11.94,11.97,11.9,11.91,369163.0,11.94,11.97,11.9,11.91,369163.0
2024-10-10 10:30:00,11.91,11.93,11.89,11.91,616950.0,11.91,11.93,11.89,11.91,616950.0
2024-10-10 10:35:00,11.91,11.92,11.88,11.9,388821.0,11.91,11.92,11.88,11.9,388821.0
2024-10-10 10:40:00,11.9,11.94,11.89,11.91,253242.0,11.9,11.94,11.89,11.91,253242.0
2024-10-10 10:45:00,11.91,11.93,11.89,11.93,251247.0,11.91,11.93,11.89,11.93,251247.0
2024-10-10 10:50:00,11.93,11.96,11.92,11.94,174788.0,11.93,11.96,11.92,11.94,174788.0
2024-10-10 10:55:00,11.94,11.95,11.93,11.93,199481.0,11.94,11.95,11.93,11.93,199481.0
2024-10-10 11:00:00,11.94,11.94,11.91,11.93,173399.0,11.94,11.94,11.91,11.93,173399.0
2024-10-10 11:05:00,11.93,11.96,11.91,11.96,240854.0,11.93,11.96,11.91,11.96,240854.0
2024-10-10 11:10:00,11.96,12.0,11.95,11.99,358869.0,11.96,12.0,11.95,11.99,358869.0
2024-10-10 11:15:00,11.99,12.0,11.96,11.98,148598.0,11.99,12.0,11.96,11.98,148598.0
2024-10-10 11:20:00,11.97,11.98,11.91,11.93,148311.0,11.97,11.98,11.91,11.93,148311.0
2024-10-10 11:25:00,11.92,11.93,11.89,11.89,156885.0,11.92,11.93,11.89,11.89,156885.0
2024-10-10 11:30:00,11.89,11.9,11.85,11.87,268555.0,11.89,11.9,11.85,11.87,268555.0
2024-10-10 11:35:00,11.88,11.91,11.86,11.91,191635.0,11.88,11.91,11.86,11.91,191635.0
2024-10-10 11:40:00,11.9,11.9,11.88,11.9,148520.0,11.9,11.9,11.88,11.9,148520.0
2024-10-10 11:45:00,11.9,11.9,11.83,11.84,309239.0,11.9,11.9,11.83,11.84,309239.0
2024-10-10 11:50:00,11.84,11.85,11.82,11.84,357933.0,11.84,11.85,11.82,11.84,357933.0
2024-10-10 11:55:00,11.83,11.84,11.82,11.83,99082.0,11.83,11.84,11.82,11.83,99082.0
2024-10-10 12:00:00,11.83,11.84,11.81,11.82,172364.0,11.83,11.84,11.81,11.82,172364.0
2024-10-10 12:05:00,11.82,11.84,11.81,11.82,176281.0,11.82,11.84,11.81,11.82,176281.0
2024-10-10 12:10:00,11.82,11.83,11.81,11.82,102634.0,11.82,11.83,11.81,11.82,102634.0
2024-10-10 12:15:00,11.83,11.86,11.81,11.86,296344.0,11.83,11.86,11.81,11.86,296344.0
2024-10-10 12:20:00,11.86,11.87,11.85,11.85,209384.0,11.86,11.87,11.85,11.85,209384.0
2024-10-10 12:25:00,11.85,11.88,11.84,11.87,187910.0,11.85,11.88,11.84,11.87,187910.0
2024-10-10 12:30:00,11.87,11.87,11.85,11.85,86879.0,11.87,11.87,11.85,11.85,86879.0
2024-10-10 12:35:00,11.86,11.87,11.84,11.86,166403.0,11.86,11.87,11.84,11.86,166403.0
2024-10-10 12:40:00,11.85,11.87,11.85,11.86,181299.0,11.85,11.87,11.85,11.86,181299.0
2024-10-10 12:45:00,11.86,11.89,11.85,11.88,148192.0,11.86,11.89,11.85,11.88,148192.0
2024-10-10 12:50:00,11.87,11.88,11.86,11.87,58423.0,11.87,11.88,11.86,11.87,58423.0
2024-10-10 12:55:00,11.86,11.87,11.85,11.87,65146.0,11.86,11.87,11.85,11.87,65146.0
2024-10-10 13:00:00,11.87,11.87,11.81,11.82,100929.0,11.87,11.87,11.81,11.82,100929.0
2024-10-10 13:05:00,11.81,11.82,11.74,11.75,349473.0,11.81,11.82,11.74,11.75,349473.0
2024-10-10 13:10:00,11.75,11.77,11.74,11.74,144912.0,11.75,11.77,11.74,11.74,144912.0
2024-10-10 13:15:00,11.75,11.77,11.74,11.77,176756.0,11.75,11.77,11.74,11.77,176756.0
2024-10-10 13:20:00,11.76,11.77,11.75,11.75,166534.0,11.76,11.77,11.75,11.75,166534.0
2024-10-10 13:25:00,11.75,11.76,11.74,11.75,103124.0,11.75,11.76,11.74,11.75,103124.0
2024-10-10 13:30:00,11.75,11.77,11.74,11.77,139533.0,11.75,11.77,11.74,11.77,139533.0
2024-10-10 13:35:00,11.76,11.79,11.75,11.75,145794.0,11.76,11.79,11.75,11.75,145794.0
2024-10-10 13:40:00,11.75,11.77,11.74,11.77,104209.0,11.75,11.77,11.74,11.77,104209.0
2024-10-10 13:45:00,11.77,11.77,11.72,11.72,163956.0,11.77,11.77,11.72,11.72,163956.0
2024-10-10 13:50:00,11.72,11.73,11.68,11.7,371792.0,11.72,11.73,11.68,11.7,371792.0
2024-10-10 13:55:00,11.69,11.71,11.69,11.7,228297.0,11.69,11.71,11.69,11.7,228297.0
2024-10-10 14:00:00,11.69,11.7,11.68,11.69,135456.0,11.69,11.7,11.68,11.69,135456.0
2024-10-10 14:05:00,11.69,11.7,11.67,11.7,203603.0,11.69,11.7,11.67,11.7,203603.0
2024-10-10 14:10:00,11.7,11.7,11.68,11.68,61771.0,11.7,11.7,11.68,11.68,61771.0
2024-10-10 14:15:00,11.68,11.68,11.65,11.66,373567.0,11.68,11.68,11.65,11.66,373567.0
2024-10-10 14:20:00,11.66,11.71,11.65,11.7,404874.0,11.66,11.71,11.65,11.7,404874.0
2024-10-10 14:25:00,11.71,11.71,11.69,11.7,117600.0,11.71,11.71,11.69,11.7,117600.0
2024-10-10 14:30:00,11.7,11.71,11.68,11.68,137192.0,11.7,11.71,11.68,11.68,137192.0
2024-10-10 14:35:00,11.68,11.7,11.68,11.7,128890.0,11.68,11.7,11.68,11.7,128890.0
2024-10-10 14:40:00,11.7,11.7,11.68,11.7,97932.0,11.7,11.7,11.68,11.7,97932.0
2024-10-10 14:45:00,11.7,11.71,11.69,11.71,54056.0,11.7,11.71,11.69,11.71,54056.0
2024-10-10 14:50:00,11.71,11.71,11.7,11.71,99982.0,11.71,11.71,11.7,11.71,99982.0
2024-10-10 14:55:00,11.71,11.73,11.7,11.71,139437.0,11.71,11.73,11.7,11.71,139437.0
2024-10-10 15:00:00,11.72,11.73,11.69,11.7,178626.0,11.72,11.73,11.69,11.7,178626.0
2024-10-10 15:05:00,11.7,11.71,11.69,11.71,108055.0,11.7,11.71,11.69,11.71,108055.0
2024-10-10 15:10:00,11.7,11.72,11.69,11.7,143052.0,11.7,11.72,11.69,11.7,143052.0
2024-10-10 15:15:00,11.7,11.71,11.68,11.69,405447.0,11.7,11.71,11.68,11.69,405447.0
2024-10-10 15:20:00,11.7,11.71,11.68,11.7,349975.0,11.7,11.71,11.68,11.7,349975.0
2024-10-10 15:25:00,11.71,11.72,11.7,11.71,343156.0,11.71,11.72,11.7,11.71,343156.0
2024-10-10 15:30:00,11.72,11.74,11.69,11.69,479401.0,11.72,11.74,11.69,11.69,479401.0
2024-10-10 15:35:00,11.7,11.71,11.69,11.7,365166.0,11.7,11.71,11.69,11.7,365166.0
2024-10-10 15:40:00,11.71,11.71,11.7,11.71,159776.0,11.71,11.71,11.7,11.71,159776.0
2024-10-10 15:45:00,11.71,11.73,11.7,11.72,475917.0,11.71,11.73,11.7,11.72,475917.0
2024-10-10 15:50:00,11.73,11.77,11.71,11.77,1354567.0,11.73,11.77,11.71,11.77,1354567.0
2024-10-10 15:55:00,11.77,11.79,11.75,11.77,1466457.0,11.77,11.79,11.75,11.77,1466457.0
2024-10-11 09:30:00,11.72,11.75,11.58,11.6,805329.0,11.72,11.75,11.58,11.6,805329.0
2024-10-11 09:35:00,11.59,11.68,11.59,11.67,335527.0,11.59,11.68,11.59,11.67,335527.0
2024-10-11 09:40:00,11.68,11.68,11.53,11.54,585730.0,11.68,11.68,11.53,11.54,585730.0
2024-10-11 09:45:00,11.54,11.64,11.54,11.64,445456.0,11.54,11.64,11.54,11.64,445456.0
2024-10-11 09:50:00,11.63,11.69,11.61,11.69,254056.0,11.63,11.69,11.61,11.69,254056.0
2024-10-11 09:55:00,11.69,11.72,11.68,11.71,193875.0,11.69,11.72,11.68,11.71,193875.0
2024-10-11 10:00:00,11.71,11.74,11.68,11.71,236227.0,11.71,11.74,11.68,11.71,236227.0
2024-10-11 10:05:00,11.71,11.73,11.69,11.72,198115.0,11.71,11.73,11.69,11.72,198115.0
2024-10-11 10:10:00,11.71,11.76,11.71,11.76,235025.0,11.71,11.76,11.71,11.76,235025.0
2024-10-11 10:15:00,11.76,11.76,11.73,11.74,220087.0,11.76,11.76,11.73,11.74,220087.0
2024-10-11 10:20:00,11.75,11.75,11.72,11.73,138396.0,11.75,11.75,11.72,11.73,138396.0
2024-10-11 10:25:00,11.74,11.77,11.73,11.75,326739.0,11.74,11.77,11.73,11.75,326739.0
2024-10-11 10:30:00,11.75,11.77,11.72,11.73,196153.0,11.75,11.77,11.72,11.73,196153.0
2024-10-11 10:35:00,11.73,11.74,11.7,11.74,170946.0,11.73,11.74,11.7,11.74,170946.0
2024-10-11 10:40:00,11.73,11.75,11.72,11.74,266122.0,11.73,11.75,11.72,11.74,266122.0
2024-10-11 10:45:00,11.75,11.75,11.73,11.74,252050.0,11.75,11.75,11.73,11.74,252050.0
2024-10-11 10:50:00,11.74,11.75,11.72,11.72,168430.0,11.74,11.75,11.72,11.72,168430.0
2024-10-11 10:55:00,11.72,11.74,11.71,11.72,126686.0,11.72,11.74,11.71,11.72,126686.0
2024-10-11 11:00:00,11.73,11.74,11.72,11.74,103837.0,11.73,11.74,11.72,11.74,103837.0
2024-10-11 11:05:00,11.74,11.74,11.72,11.72,197355.0,11.74,11.74,11.72,11.72,197355.0
2024-10-11 11:10:00,11.73,11.73,11.72,11.73,44679.0,11.73,11.73,11.72,11.73,44679.0
2024-10-11 11:15:00,11.73,11.73,11.71,11.71,74644.0,11.73,11.73,11.71,11.71,74644.0
2024-10-11 11:20:00,11.71,11.72,11.7,11.7,81282.0,11.71,11.72,11.7,11.7,81282.0
2024-10-11 11:25:00,11.7,11.71,11.69,11.71,187208.0,11.7,11.71,11.69,11.71,187208.0
2024-10-11 11:30:00,11.71,11.74,11.7,11.71,263021.0,11.71,11.74,11.7,11.71,263021.0
2024-10-11 11:35:00,11.72,11.74,11.71,11.73,93420.0,11.72,11.74,11.71,11.73,93420.0
2024-10-11 11:40:00,11.72,11.73,11.69,11.7,137804.0,11.72,11.73,11.69,11.7,137804.0
2024-10-11 11:45:00,11.7,11.71,11.69,11.71,83606.0,11.7,11.71,11.69,11.71,83606.0
2024-10-11 11:50:00,11.71,11.72,11.7,11.71,64184.0,11.71,11.72,11.7,11.71,64184.0
2024-10-11 11:55:00,11.71,11.72,11.7,11.71,44599.0,11.71,11.72,11.7,11.71,44599.0
2024-10-11 12:00:00,11.71,11.72,11.69,11.71,137559.0,11.71,11.72,11.69,11.71,137559.0
2024-10-11 12:05:00,11.71,11.72,11.67,11.69,125565.0,11.71,11.72,11.67,11.69,125565.0
2024-10-11 12:10:00,11.69,11.7,11.68,11.68,94375.0,11.69,11.7,11.68,11.68,94375.0
2024-10-11 12:15:00,11.69,11.7,11.68,11.69,65351.0,11.69,11.7,11.68,11.69,65351.0
2024-10-11 12:20:00,11.69,11.7,11.68,11.7,70633.0,11.69,11.7,11.68,11.7,70633.0
2024-10-11 12:25:00,11.7,11.7,11.68,11.7,181747.0,11.7,11.7,11.68,11.7,181747.0
2024-10-11 12:30:00,11.7,11.71,11.69,11.7,93269.0,11.7,11.71,11.69,11.7,93269.0
2024-10-11 12:35:00,11.7,11.7,11.69,11.7,17734.0,11.7,11.7,11.69,11.7,17734.0
2024-10-11 12:40:00,11.69,11.71,11.69,11.7,71062.0,11.69,11.71,11.69,11.7,71062.0
2024-10-11 12:45:00,11.71,11.71,11.69,11.71,98471.0,11.71,11.71,11.69,11.71,98471.0
2024-10-11 12:50:00,11.71,11.72,11.7,11.71,86169.0,11.71,11.72,11.7,11.71,86169.0
2024-10-11 12:55:00,11.71,11.72,11.7,11.7,98647.0,11.71,11.72,11.7,11.7,98647.0
2024-10-11 13:00:00,11.71,11.71,11.7,11.71,20568.0,11.71,11.71,11.7,11.71,20568.0
2024-10-11 13:05:00,11.71,11.71,11.68,11.69,138528.0,11.71,11.71,11.68,11.69,138528.0
2024-10-11 13:10:00,11.69,11.71,11.69,11.71,58628.0,11.69,11.71,11.69,11.71,58628.0
2024-10-11 13:15:00,11.71,11.71,11.7,11.71,34624.0,11.71,11.71,11.7,11.71,34624.0
2024-10-11 13:20:00,11.71,11.72,11.7,11.71,122228.0,11.71,11.72,11.7,11.71,122228.0
2024-10-11 13:25:00,11.71,11.71,11.68,11.69,82079.0,11.71,11.71,11.68,11.69,82079.0
2024-10-11 13:30:00,11.69,11.7,11.67,11.68,89849.0,11.69,11.7,11.67,11.68,89849.0
2024-10-11 13:35:00,11.68,11.69,11.66,11.69,146274.0,11.68,11.69,11.66,11.69,146274.0
2024-10-11 13:40:00,11.69,11.69,11.67,11.69,52587.0,11.69,11.69,11.67,11.69,52587.0
2024-10-11 13:45:00,11.69,11.74,11.68,11.74,218230.0,11.69,11.74,11.68,11.74,218230.0
2024-10-11 13:50:00,11.74,11.74,11.73,11.74,33176.0,11.74,11.74,11.73,11.74,33176.0
2024-10-11 13:55:00,11.74,11.76,11.73,11.76,166049.0,11.74,11.76,11.73,11.76,166049.0
2024-10-11 14:00:00,11.76,11.76,11.73,11.74,124074.0,11.76,11.76,11.73,11.74,124074.0
2024-10-11 14:05:00,11.73,11.74,11.71,11.72,107771.0,11.73,11.74,11.71,11.72,107771.0
2024-10-11 14:10:00,11.72,11.72,11.71,11.71,76590.0,11.72,11.72,11.71,11.71,76590.0
2024-10-11 14:15:00,11.71,11.72,11.7,11.71,150026.0,11.71,11.72,11.7,11.71,150026.0
2024-10-11 14:20:00,11.71,11.72,11.7,11.71,56967.0,11.71,11.72,11.7,11.71,56967.0
2024-10-11 14:25:00,11.71,11.72,11.69,11.7,169614.0,11.71,11.72,11.69,11.7,169614.0
2024-10-11 14:30:00,11.7,11.71,11.69,11.71,70212.0,11.7,11.71,11.69,11.71,70212.0
2024-10-11 14:35:00,11.7,11.72,11.69,11.7,124334.0,11.7,11.72,11.69,11.7,124334.0
2024-10-11 14:40:00,11.7,11.71,11.69,11.71,113380.0,11.7,11.71,11.69,11.71,113380.0
2024-10-11 14:45:00,11.71,11.72,11.7,11.71,69237.0,11.71,11.72,11.7,11.71,69237.0
2024-10-11 14:50:00,11.71,11.72,11.7,11.71,83685.0,11.71,11.72,11.7,11.71,83685.0
2024-10-11 14:55:00,11.72,11.72,11.7,11.71,120392.0,11.72,11.72,11.7,11.71,120392.0
2024-10-11 15:00:00,11.71,11.71,11.69,11.7,129656.0,11.71,11.71,11.69,11.7,129656.0
2024-10-11 15:05:00,11.7,11.72,11.69,11.71,137426.0,11.7,11.72,11.69,11.71,137426.0
2024-10-11 15:10:00,11.71,11.71,11.7,11.71,80103.0,11.71,11.71,11.7,11.71,80103.0
2024-10-11 15:15:00,11.71,11.73,11.7,11.73,137469.0,11.71,11.73,11.7,11.73,137469.0
2024-10-11 15:20:00,11.73,11.73,11.71,11.73,188844.0,11.73,11.73,11.71,11.73,188844.0
2024-10-11 15:25:00,11.73,11.75,11.72,11.75,171657.0,11.73,11.75,11.72,11.75,171657.0
2024-10-11 15:30:00,11.75,11.77,11.73,11.76,553488.0,11.75,11.77,11.73,11.76,553488.0
2024-10-11 15:35:00,11.76,11.77,11.75,11.77,185550.0,11.76,11.77,11.75,11.77,185550.0
2024-10-11 15:40:00,11.77,11.79,11.76,11.77,349953.0,11.77,11.79,11.76,11.77,349953.0
2024-10-11 15:45:00,11.77,11.81,11.76,11.81,416790.0,11.77,11.81,11.76,11.81,416790.0
2024-10-11 15:50:00,11.81,11.81,11.77,11.8,759254.0,11.81,11.81,11.77,11.8,759254.0
2024-10-11 15:55:00,11.81,11.82,11.79,11.81,1722637.0,11.81,11.82,11.79,11.81,1722637.0
2024-10-14 09:30:00,11.85,11.86,11.74,11.74,668942.0,11.85,11.86,11.74,11.74,668942.0
2024-10-14 09:35:00,11.74,11.77,11.7,11.73,290292.0,11.74,11.77,11.7,11.73,290292.0
2024-10-14 09:40:00,11.71,11.81,11.7,11.8,230205.0,11.71,11.81,11.7,11.8,230205.0
2024-10-14 09:45:00,11.81,11.84,11.8,11.8,222449.0,11.81,11.84,11.8,11.8,222449.0
2024-10-14 09:50:00,11.8,11.81,11.75,11.78,191720.0,11.8,11.81,11.75,11.78,191720.0
2024-10-14 09:55:00,11.78,11.78,11.74,11.76,245409.0,11.78,11.78,11.74,11.76,245409.0
2024-10-14 10:00:00,11.76,11.82,11.76,11.8,239741.0,11.76,11.82,11.76,11.8,239741.0
2024-10-14 10:05:00,11.8,11.83,11.77,11.8,148522.0,11.8,11.83,11.77,11.8,148522.0
2024-10-14 10:10:00,11.8,11.81,11.78,11.79,90438.0,11.8,11.81,11.78,11.79,90438.0
2024-10-14 10:15:00,11.78,11.8,11.72,11.74,242696.0,11.78,11.8,11.72,11.74,242696.0
2024-10-14 10:20:00,11.74,11.76,11.73,11.75,145238.0,11.74,11.76,11.73,11.75,145238.0
2024-10-14 10:25:00,11.76,11.76,11.74,11.76,131711.0,11.76,11.76,11.74,11.76,131711.0
2024-10-14 10:30:00,11.76,11.78,11.75,11.76,160230.0,11.76,11.78,11.75,11.76,160230.0
2024-10-14 10:35:00,11.77,11.79,11.76,11.78,162796.0,11.77,11.79,11.76,11.78,162796.0
2024-10-14 10:40:00,11.78,11.78,11.75,11.76,93816.0,11.78,11.78,11.75,11.76,93816.0
2024-10-14 10:45:00,11.77,11.77,11.74,11.75,92063.0,11.77,11.77,11.74,11.75,92063.0
2024-10-14 10:50:00,11.75,11.75,11.73,11.75,148767.0,11.75,11.75,11.73,11.75,148767.0
2024-10-14 10:55:00,11.75,11.76,11.74,11.76,95677.0,11.75,11.76,11.74,11.76,95677.0
2024-10-14 11:00:00,11.76,11.76,11.74,11.75,125703.0,11.76,11.76,11.74,11.75,125703.0
2024-10-14 11:05:00,11.76,11.78,11.75,11.78,130218.0,11.76,11.78,11.75,11.78,130218.0
2024-10-14 11:10:00,11.78,11.78,11.77,11.78,58545.0,11.78,11.78,11.77,11.78,58545.0
2024-10-14 11:15:00,11.78,11.79,11.77,11.78,61148.0,11.78,11.79,11.77,11.78,61148.0
2024-10-14 11:20:00,11.78,11.78,11.76,11.78,142824.0,11.78,11.78,11.76,11.78,142824.0
2024-10-14 11:25:00,11.78,11.78,11.75,11.75,61820.0,11.78,11.78,11.75,11.75,61820.0
2024-10-14 11:30:00,11.76,11.76,11.73,11.74,244656.0,11.76,11.76,11.73,11.74,244656.0
2024-10-14 11:35:00,11.75,11.76,11.74,11.76,143479.0,11.75,11.76,11.74,11.76,143479.0
2024-10-14 11:40:00,11.76,11.77,11.74,11.77,164980.0,11.76,11.77,11.74,11.77,164980.0
2024-10-14 11:45:00,11.77,11.77,11.74,11.75,114924.0,11.77,11.77,11.74,11.75,114924.0
2024-10-14 11:50:00,11.75,11.76,11.74,11.74,152646.0,11.75,11.76,11.74,11.74,152646.0
2024-10-14 11:55:00,11.75,11.77,11.74,11.77,112337.0,11.75,11.77,11.74,11.77,112337.0
2024-10-14 12:00:00,11.77,11.78,11.76,11.76,109256.0,11.77,11.78,11.76,11.76,109256.0
2024-10-14 12:05:00,11.76,11.78,11.76,11.78,93247.0,11.76,11.78,11.76,11.78,93247.0
2024-10-14 12:10:00,11.78,11.8,11.77,11.79,143720.0,11.78,11.8,11.77,11.79,143720.0
2024-10-14 12:15:00,11.79,11.81,11.78,11.79,149505.0,11.79,11.81,11.78,11.79,149505.0
2024-10-14 12:20:00,11.79,11.83,11.79,11.82,234098.0,11.79,11.83,11.79,11.82,234098.0
2024-10-14 12:25:00,11.83,11.84,11.8,11.8,221609.0,11.83,11.84,11.8,11.8,221609.0
2024-10-14 12:30:00,11.8,11.81,11.79,11.79,145287.0,11.8,11.81,11.79,11.79,145287.0
2024-10-14 12:35:00,11.79,11.81,11.79,11.79,112008.0,11.79,11.81,11.79,11.79,112008.0
2024-10-14 12:40:00,11.79,11.8,11.75,11.76,153302.0,11.79,11.8,11.75,11.76,153302.0
2024-10-14 12:45:00,11.76,11.77,11.75,11.77,100241.0,11.76,11.77,11.75,11.77,100241.0
2024-10-14 12:50:00,11.76,11.77,11.75,11.76,115566.0,11.76,11.77,11.75,11.76,115566.0
2024-10-14 12:55:00,11.75,11.76,11.74,11.74,72403.0,11.75,11.76,11.74,11.74,72403.0
2024-10-14 13:00:00,11.74,11.74,11.72,11.73,202856.0,11.74,11.74,11.72,11.73,202856.0
2024-10-14 13:05:00,11.73,11.74,11.72,11.74,137913.0,11.73,11.74,11.72,11.74,137913.0
2024-10-14 13:10:00,11.73,11.75,11.73,11.75,148323.0,11.73,11.75,11.73,11.75,148323.0
2024-10-14 13:15:00,11.75,11.76,11.74,11.75,122990.0,11.75,11.76,11.74,11.75,122990.0
2024-10-14 13:20:00,11.75,11.76,11.74,11.75,191460.0,11.75,11.76,11.74,11.75,191460.0
2024-10-14 13:25:00,11.75,11.77,11.74,11.77,236680.0,11.75,11.77,11.74,11.77,236680.0
2024-10-14 13:30:00,11.77,11.78,11.76,11.78,91661.0,11.77,11.78,11.76,11.78,91661.0
2024-10-14 13:35:00,11.78,11.8,11.77,11.79,302701.0,11.78,11.8,11.77,11.79,302701.0
2024-10-14 13:40:00,11.79,11.8,11.79,11.79,53895.0,11.79,11.8,11.79,11.79,53895.0
2024-10-14 13:45:00,11.79,11.8,11.78,11.79,102037.0,11.79,11.8,11.78,11.79,102037.0
2024-10-14 13:50:00,11.79,11.79,11.78,11.78,84577.0,11.79,11.79,11.78,11.78,84577.0
2024-10-14 13:55:00,11.78,11.79,11.78,11.78,59938.0,11.78,11.79,11.78,11.78,59938.0
2024-10-14 14:00:00,11.79,11.79,11.77,11.78,70083.0,11.79,11.79,11.77,11.78,70083.0
2024-10-14 14:05:00,11.78,11.8,11.77,11.79,108499.0,11.78,11.8,11.77,11.79,108499.0
2024-10-14 14:10:00,11.79,11.82,11.79,11.8,190091.0,11.79,11.82,11.79,11.8,190091.0
2024-10-14 14:15:00,11.8,11.81,11.79,11.81,238635.0,11.8,11.81,11.79,11.81,238635.0
2024-10-14 14:20:00,11.8,11.81,11.8,11.81,89467.0,11.8,11.81,11.8,11.81,89467.0
2024-10-14 14:25:00,11.8,11.81,11.8,11.8,113734.0,11.8,11.81,11.8,11.8,113734.0
2024-10-14 14:30:00,11.8,11.83,11.8,11.82,142922.0,11.8,11.83,11.8,11.82,142922.0
2024-10-14 14:35:00,11.83,11.84,11.82,11.84,94942.0,11.83,11.84,11.82,11.84,94942.0
2024-10-14 14:40:00,11.84,11.86,11.83,11.86,291308.0,11.84,11.86,11.83,11.86,291308.0
2024-10-14 14:45:00,11.86,11.86,11.83,11.83,112529.0,11.86,11.86,11.83,11.83,112529.0
2024-10-14 14:50:00,11.84,11.85,11.83,11.85,91295.0,11.84,11.85,11.83,11.85,91295.0
2024-10-14 14:55:00,11.85,11.85,11.83,11.83,177485.0,11.85,11.85,11.83,11.83,177485.0
2024-10-14 15:00:00,11.83,11.88,11.82,11.88,277783.0,11.83,11.88,11.82,11.88,277783.0
2024-10-14 15:05:00,11.87,11.88,11.86,11.86,229380.0,11.87,11.88,11.86,11.86,229380.0
2024-10-14 15:10:00,11.86,11.9,11.86,11.9,596951.0,11.86,11.9,11.86,11.9,596951.0
2024-10-14 15:15:00,11.9,11.95,11.89,11.94,690142.0,11.9,11.95,11.89,11.94,690142.0
2024-10-14 15:20:00,11.93,11.94,11.92,11.93,469973.0,11.93,11.94,11.92,11.93,469973.0
2024-10-14 15:25:00,11.93,11.93,11.92,11.93,163487.0,11.93,11.93,11.92,11.93,163487.0
2024-10-14 15:30:00,11.93,11.93,11.89,11.89,444778.0,11.93,11.93,11.89,11.89,444778.0
2024-10-14 15:35:00,11.89,11.89,11.86,11.87,455876.0,11.89,11.89,11.86,11.87,455876.0
2024-10-14 15:40:00,11.87,11.87,11.84,11.84,348398.0,11.87,11.87,11.84,11.84,348398.0
2024-10-14 15:45:00,11.84,11.88,11.82,11.86,653894.0,11.84,11.88,11.82,11.86,653894.0
2024-10-14 15:50:00,11.85,11.88,11.84,11.87,1219924.0,11.85,11.88,11.84,11.87,1219924.0
2024-10-14 15:55:00,11.87,11.88,11.85,11.87,1609299.0,11.87,11.88,11.85,11.87,1609299.0
2024-10-15 09:30:00,12.12,12.31,12.1,12.23,2218088.0,12.12,12.31,12.1,12.23,2218088.0
2024-10-15 09:35:00,12.23,12.3,12.18,12.2,944296.0,12.23,12.3,12.18,12.2,944296.0
2024-10-15 09:40:00,12.21,12.38,12.2,12.37,1380458.0,12.21,12.38,12.2,12.37,1380458.0
2024-10-15 09:45:00,12.38,12.47,12.37,12.46,1458602.0,12.38,12.47,12.37,12.46,1458602.0
2024-10-15 09:50:00,12.46,12.47,12.34,12.35,823256.0,12.46,12.47,12.34,12.35,823256.0
2024-10-15 09:55:00,12.34,12.36,12.26,12.29,627525.0,12.34,12.36,12.26,12.29,627525.0
2024-10-15 10:00:00,12.29,12.32,12.27,12.28,522781.0,12.29,12.32,12.27,12.28,522781.0
2024-10-15 10:05:00,12.28,12.32,12.24,12.3,528036.0,12.28,12.32,12.24,12.3,528036.0
2024-10-15 10:10:00,12.3,12.33,12.29,12.3,252123.0,12.3,12.33,12.29,12.3,252123.0
2024-10-15 10:15:00,12.3,12.33,12.28,12.32,364057.0,12.3,12.33,12.28,12.32,364057.0
2024-10-15 10:20:00,12.33,12.33,12.3,12.32,263223.0,12.33,12.33,12.3,12.32,263223.0
2024-10-15 10:25:00,12.32,12.36,12.3,12.35,600263.0,12.32,12.36,12.3,12.35,600263.0
2024-10-15 10:30:00,12.35,12.35,12.26,12.27,606827.0,12.35,12.35,12.26,12.27,606827.0
2024-10-15 10:35:00,12.28,12.3,12.23,12.27,528175.0,12.28,12.3,12.23,12.27,528175.0
2024-10-15 10:40:00,12.27,12.33,12.26,12.32,526226.0,12.27,12.33,12.26,12.32,526226.0
2024-10-15 10:45:00,12.32,12.39,12.3,12.37,569741.0,12.32,12.39,12.3,12.37,569741.0
2024-10-15 10:50:00,12.37,12.43,12.36,12.43,595005.0,12.37,12.43,12.36,12.43,595005.0
2024-10-15 10:55:00,12.43,12.43,12.39,12.39,514311.0,12.43,12.43,12.39,12.39,514311.0
2024-10-15 11:00:00,12.4,12.4,12.35,12.4,805730.0,12.4,12.4,12.35,12.4,805730.0
2024-10-15 11:05:00,12.4,12.4,12.38,12.4,178353.0,12.4,12.4,12.38,12.4,178353.0
2024-10-15 11:10:00,12.4,12.4,12.39,12.4,153086.0,12.4,12.4,12.39,12.4,153086.0
2024-10-15 11:15:00,12.4,12.43,12.38,12.42,755106.0,12.4,12.43,12.38,12.42,755106.0
2024-10-15 11:20:00,12.43,12.43,12.34,12.34,496273.0,12.43,12.43,12.34,12.34,496273.0
2024-10-15 11:25:00,12.35,12.37,12.34,12.36,229902.0,12.35,12.37,12.34,12.36,229902.0
2024-10-15 11:30:00,12.36,12.37,12.35,12.36,325775.0,12.36,12.37,12.35,12.36,325775.0
2024-10-15 11:35:00,12.36,12.36,12.35,12.36,155243.0,12.36,12.36,12.35,12.36,155243.0
2024-10-15 11:40:00,12.36,12.38,12.35,12.38,262786.0,12.36,12.38,12.35,12.38,262786.0
2024-10-15 11:45:00,12.37,12.38,12.31,12.33,247196.0,12.37,12.38,12.31,12.33,247196.0
2024-10-15 11:50:00,12.33,12.34,12.27,12.29,371562.0,12.33,12.34,12.27,12.29,371562.0
2024-10-15 11:55:00,12.29,12.3,12.24,12.24,676278.0,12.29,12.3,12.24,12.24,676278.0
2024-10-15 12:00:00,12.25,12.25,12.23,12.24,170112.0,12.25,12.25,12.23,12.24,170112.0
2024-10-15 12:05:00,12.25,12.25,12.2,12.22,317476.0,12.25,12.25,12.2,12.22,317476.0
2024-10-15 12:10:00,12.23,12.23,12.16,12.18,616230.0,12.23,12.23,12.16,12.18,616230.0
2024-10-15 12:15:00,12.18,12.22,12.15,12.15,418983.0,12.18,12.22,12.15,12.15,418983.0
2024-10-15 12:20:00,12.16,12.2,12.14,12.2,356538.0,12.16,12.2,12.14,12.2,356538.0
2024-10-15 12:25:00,12.2,12.2,12.16,12.2,369779.0,12.2,12.2,12.16,12.2,369779.0
2024-10-15 12:30:00,12.2,12.24,12.19,12.23,343917.0,12.2,12.24,12.19,12.23,343917.0
2024-10-15 12:35:00,12.23,12.23,12.19,12.2,220209.0,12.23,12.23,12.19,12.2,220209.0
2024-10-15 12:40:00,12.2,12.2,12.15,12.17,240421.0,12.2,12.2,12.15,12.17,240421.0
2024-10-15 12:45:00,12.16,12.17,12.15,12.15,173613.0,12.16,12.17,12.15,12.15,173613.0
2024-10-15 12:50:00,12.16,12.16,12.13,12.13,247572.0,12.16,12.16,12.13,12.13,247572.0
2024-10-15 12:55:00,12.13,12.14,12.12,12.13,227547.0,12.13,12.14,12.12,12.13,227547.0
2024-10-15 13:00:00,12.13,12.17,12.12,12.13,287207.0,12.13,12.17,12.12,12.13,287207.0
2024-10-15 13:05:00,12.13,12.13,12.08,12.09,210689.0,12.13,12.13,12.08,12.09,210689.0
2024-10-15 13:10:00,12.08,12.12,12.07,12.12,214830.0,12.08,12.12,12.07,12.12,214830.0
2024-10-15 13:15:00,12.12,12.12,12.1,12.1,122886.0,12.12,12.12,12.1,12.1,122886.0
2024-10-15 13:20:00,12.11,12.11,12.08,12.11,131225.0,12.11,12.11,12.08,12.11,131225.0
2024-10-15 13:25:00,12.11,12.11,12.1,12.11,55786.0,12.11,12.11,12.1,12.11,55786.0
2024-10-15 13:30:00,12.11,12.12,12.1,12.12,146894.0,12.11,12.12,12.1,12.12,146894.0
2024-10-15 13:35:00,12.11,12.12,12.1,12.11,184834.0,12.11,12.12,12.1,12.11,184834.0
2024-10-15 13:40:00,12.11,12.13,12.1,12.12,182533.0,12.11,12.13,12.1,12.12,182533.0
2024-10-15 13:45:00,12.12,12.13,12.11,12.12,164007.0,12.12,12.13,12.11,12.12,164007.0
2024-10-15 13:50:00,12.12,12.12,12.11,12.12,49471.0,12.12,12.12,12.11,12.12,49471.0
2024-10-15 13:55:00,12.12,12.14,12.1,12.14,253647.0,12.12,12.14,12.1,12.14,253647.0
2024-10-15 14:00:00,12.13,12.16,12.12,12.15,302496.0,12.13,12.16,12.12,12.15,302496.0
2024-10-15 14:05:00,12.15,12.15,12.11,12.12,174166.0,12.15,12.15,12.11,12.12,174166.0
2024-10-15 14:10:00,12.12,12.13,12.1,12.11,164376.0,12.12,12.13,12.1,12.11,164376.0
2024-10-15 14:15:00,12.11,12.11,12.1,12.11,63793.0,12.11,12.11,12.1,12.11,63793.0
2024-10-15 14:20:00,12.11,12.12,12.09,12.1,144941.0,12.11,12.12,12.09,12.1,144941.0
2024-10-15 14:25:00,12.09,12.1,12.08,12.09,177839.0,12.09,12.1,12.08,12.09,177839.0
2024-10-15 14:30:00,12.09,12.1,12.08,12.1,109997.0,12.09,12.1,12.08,12.1,109997.0
2024-10-15 14:35:00,12.1,12.1,12.08,12.09,150418.0,12.1,12.1,12.08,12.09,150418.0
2024-10-15 14:40:00,12.09,12.1,12.08,12.1,120969.0,12.09,12.1,12.08,12.1,120969.0
2024-10-15 14:45:00,12.1,12.11,12.09,12.09,243670.0,12.1,12.11,12.09,12.09,243670.0
2024-10-15 14:50:00,12.1,12.11,12.09,12.1,106286.0,12.1,12.11,12.09,12.1,106286.0
2024-10-15 14:55:00,12.1,12.11,12.09,12.11,219678.0,12.1,12.11,12.09,12.11,219678.0
2024-10-15 15:00:00,12.11,12.11,12.07,12.07,358032.0,12.11,12.11,12.07,12.07,358032.0
2024-10-15 15:05:00,12.08,12.08,12.03,12.04,383793.0,12.08,12.08,12.03,12.04,383793.0
2024-10-15 15:10:00,12.04,12.05,12.0,12.01,358810.0,12.04,12.05,12.0,12.01,358810.0
2024-10-15 15:15:00,12.01,12.05,12.0,12.04,290460.0,12.01,12.05,12.0,12.04,290460.0
2024-10-15 15:20:00,12.05,12.06,12.02,12.04,303443.0,12.05,12.06,12.02,12.04,303443.0
2024-10-15 15:25:00,12.04,12.07,12.03,12.07,415271.0,12.04,12.07,12.03,12.07,415271.0
2024-10-15 15:30:00,12.07,12.09,12.04,12.04,610883.0,12.07,12.09,12.04,12.04,610883.0
2024-10-15 15:35:00,12.04,12.07,12.0,12.02,555584.0,12.04,12.07,12.0,12.02,555584.0
2024-10-15 15:40:00,12.02,12.07,12.01,12.04,817418.0,12.02,12.07,12.01,12.04,817418.0
2024-10-15 15:45:00,12.05,12.09,12.04,12.08,641213.0,12.05,12.09,12.04,12.08,641213.0
2024-10-15 15:50:00,12.08,12.08,12.03,12.04,1098733.0,12.08,12.08,12.03,12.04,1098733.0
2024-10-15 15:55:00,12.04,12.05,12.01,12.05,1256986.0,12.04,12.05,12.01,12.05,1256986.0
2024-10-16 09:30:00,12.19,12.45,12.14,12.43,2276821.0,12.19,12.45,12.14,12.43,2276821.0
2024-10-16 09:35:00,12.43,12.54,12.36,12.54,2407212.0,12.43,12.54,12.36,12.54,2407212.0
2024-10-16 09:40:00,12.54,12.65,12.52,12.54,1405771.0,12.54,12.65,12.52,12.54,1405771.0
2024-10-16 09:45:00,12.54,12.54,12.43,12.46,787801.0,12.54,12.54,12.43,12.46,787801.0
2024-10-16 09:50:00,12.46,12.5,12.42,12.46,581431.0,12.46,12.5,12.42,12.46,581431.0
2024-10-16 09:55:00,12.46,12.5,12.45,12.49,506747.0,12.46,12.5,12.45,12.49,506747.0
2024-10-16 10:00:00,12.49,12.52,12.46,12.48,544936.0,12.49,12.52,12.46,12.48,544936.0
2024-10-16 10:05:00,12.49,12.53,12.42,12.43,849550.0,12.49,12.53,12.42,12.43,849550.0
2024-10-16 10:10:00,12.43,12.44,12.37,12.4,455757.0,12.43,12.44,12.37,12.4,455757.0
2024-10-16 10:15:00,12.4,12.41,12.34,12.36,403703.0,12.4,12.41,12.34,12.36,403703.0
2024-10-16 10:20:00,12.36,12.39,12.34,12.35,281368.0,12.36,12.39,12.34,12.35,281368.0
2024-10-16 10:25:00,12.35,12.35,12.32,12.34,210285.0,12.35,12.35,12.32,12.34,210285.0
2024-10-16 10:30:00,12.34,12.4,12.32,12.35,516665.0,12.34,12.4,12.32,12.35,516665.0
2024-10-16 10:35:00,12.35,12.35,12.28,12.32,454572.0,12.35,12.35,12.28,12.32,454572.0
2024-10-16 10:40:00,12.32,12.35,12.31,12.34,286672.0,12.32,12.35,12.31,12.34,286672.0
2024-10-16 10:45:00,12.34,12.43,12.34,12.43,455418.0,12.34,12.43,12.34,12.43,455418.0
2024-10-16 10:50:00,12.43,12.51,12.42,12.5,1175654.0,12.43,12.51,12.42,12.5,1175654.0
2024-10-16 10:55:00,12.5,12.53,12.46,12.53,737072.0,12.5,12.53,12.46,12.53,737072.0
2024-10-16 11:00:00,12.53,12.58,12.49,12.51,847686.0,12.53,12.58,12.49,12.51,847686.0
2024-10-16 11:05:00,12.5,12.58,12.5,12.58,471205.0,12.5,12.58,12.5,12.58,471205.0
2024-10-16 11:10:00,12.58,12.59,12.55,12.57,529059.0,12.58,12.59,12.55,12.57,529059.0
2024-10-16 11:15:00,12.58,12.6,12.56,12.58,392314.0,12.58,12.6,12.56,12.58,392314.0
2024-10-16 11:20:00,12.58,12.62,12.57,12.62,625211.0,12.58,12.62,12.57,12.62,625211.0
2024-10-16 11:25:00,12.62,12.64,12.57,12.6,787867.0,12.62,12.64,12.57,12.6,787867.0
2024-10-16 11:30:00,12.6,12.64,12.58,12.63,878171.0,12.6,12.64,12.58,12.63,878171.0
2024-10-16 11:35:00,12.63,12.64,12.59,12.61,489784.0,12.63,12.64,12.59,12.61,489784.0
2024-10-16 11:40:00,12.61,12.62,12.55,12.55,566937.0,12.61,12.62,12.55,12.55,566937.0
2024-10-16 11:45:00,12.55,12.61,12.53,12.59,686108.0,12.55,12.61,12.53,12.59,686108.0
2024-10-16 11:50:00,12.59,12.6,12.58,12.6,210657.0,12.59,12.6,12.58,12.6,210657.0
2024-10-16 11:55:00,12.6,12.61,12.54,12.55,382768.0,12.6,12.61,12.54,12.55,382768.0
2024-10-16 12:00:00,12.54,12.58,12.54,12.56,217575.0,12.54,12.58,12.54,12.56,217575.0
2024-10-16 12:05:00,12.57,12.58,12.54,12.56,214143.0,12.57,12.58,12.54,12.56,214143.0
2024-10-16 12:10:00,12.55,12.56,12.53,12.54,154284.0,12.55,12.56,12.53,12.54,154284.0
2024-10-16 12:15:00,12.54,12.54,12.5,12.51,202126.0,12.54,12.54,12.5,12.51,202126.0
2024-10-16 12:20:00,12.5,12.54,12.49,12.54,205915.0,12.5,12.54,12.49,12.54,205915.0
2024-10-16 12:25:00,12.53,12.54,12.51,12.52,291878.0,12.53,12.54,12.51,12.52,291878.0
2024-10-16 12:30:00,12.52,12.52,12.48,12.49,222860.0,12.52,12.52,12.48,12.49,222860.0
2024-10-16 12:35:00,12.49,12.5,12.48,12.5,121090.0,12.49,12.5,12.48,12.5,121090.0
2024-10-16 12:40:00,12.49,12.5,12.48,12.5,99973.0,12.49,12.5,12.48,12.5,99973.0
2024-10-16 12:45:00,12.5,12.54,12.49,12.51,328870.0,12.5,12.54,12.49,12.51,328870.0
2024-10-16 12:50:00,12.51,12.53,12.5,12.53,153514.0,12.51,12.53,12.5,12.53,153514.0
2024-10-16 12:55:00,12.53,12.53,12.49,12.51,215005.0,12.53,12.53,12.49,12.51,215005.0
2024-10-16 13:00:00,12.51,12.52,12.5,12.51,120526.0,12.51,12.52,12.5,12.51,120526.0
2024-10-16 13:05:00,12.5,12.52,12.47,12.5,380789.0,12.5,12.52,12.47,12.5,380789.0
2024-10-16 13:10:00,12.5,12.55,12.49,12.54,206227.0,12.5,12.55,12.49,12.54,206227.0
2024-10-16 13:15:00,12.54,12.56,12.53,12.55,240855.0,12.54,12.56,12.53,12.55,240855.0
2024-10-16 13:20:00,12.55,12.62,12.55,12.6,399997.0,12.55,12.62,12.55,12.6,399997.0
2024-10-16 13:25:00,12.6,12.62,12.59,12.61,279171.0,12.6,12.62,12.59,12.61,279171.0
2024-10-16 13:30:00,12.61,12.64,12.58,12.64,515120.0,12.61,12.64,12.58,12.64,515120.0
2024-10-16 13:35:00,12.64,12.65,12.62,12.65,497832.0,12.64,12.65,12.62,12.65,497832.0
2024-10-16 13:40:00,12.65,12.65,12.61,12.63,208942.0,12.65,12.65,12.61,12.63,208942.0
2024-10-16 13:45:00,12.62,12.66,12.61,12.66,481140.0,12.62,12.66,12.61,12.66,481140.0
2024-10-16 13:50:00,12.65,12.67,12.62,12.66,613598.0,12.65,12.67,12.62,12.66,613598.0
2024-10-16 13:55:00,12.67,12.68,12.66,12.67,430020.0,12.67,12.68,12.66,12.67,430020.0
2024-10-16 14:00:00,12.67,12.75,12.66,12.72,1027734.0,12.67,12.75,12.66,12.72,1027734.0
2024-10-16 14:05:00,12.73,12.74,12.71,12.73,356875.0,12.73,12.74,12.71,12.73,356875.0
2024-10-16 14:10:00,12.73,12.75,12.72,12.74,439444.0,12.73,12.75,12.72,12.74,439444.0
2024-10-16 14:15:00,12.74,12.75,12.73,12.75,356280.0,12.74,12.75,12.73,12.75,356280.0
2024-10-16 14:20:00,12.75,12.78,12.74,12.77,825478.0,12.75,12.78,12.74,12.77,825478.0
2024-10-16 14:25:00,12.78,12.81,12.76,12.81,810754.0,12.78,12.81,12.76,12.81,810754.0
2024-10-16 14:30:00,12.81,12.82,12.76,12.79,738062.0,12.81,12.82,12.76,12.79,738062.0
2024-10-16 14:35:00,12.79,12.82,12.78,12.81,556041.0,12.79,12.82,12.78,12.81,556041.0
2024-10-16 14:40:00,12.81,12.81,12.75,12.77,636230.0,12.81,12.81,12.75,12.77,636230.0
2024-10-16 14:45:00,12.77,12.78,12.74,12.75,434442.0,12.77,12.78,12.74,12.75,434442.0
2024-10-16 14:50:00,12.75,12.75,12.72,12.73,280976.0,12.75,12.75,12.72,12.73,280976.0
2024-10-16 14:55:00,12.72,12.73,12.7,12.73,336952.0,12.72,12.73,12.7,12.73,336952.0
2024-10-16 15:00:00,12.73,12.75,12.69,12.74,703378.0,12.73,12.75,12.69,12.74,703378.0
2024-10-16 15:05:00,12.74,12.82,12.73,12.81,685022.0,12.74,12.82,12.73,12.81,685022.0
2024-10-16 15:10:00,12.8,12.83,12.79,12.82,422561.0,12.8,12.83,12.79,12.82,422561.0
2024-10-16 15:15:00,12.82,12.86,12.81,12.85,672570.0,12.82,12.86,12.81,12.85,672570.0
2024-10-16 15:20:00,12.85,12.85,12.8,12.83,417625.0,12.85,12.85,12.8,12.83,417625.0
2024-10-16 15:25:00,12.82,12.85,12.82,12.83,487958.0,12.82,12.85,12.82,12.83,487958.0
2024-10-16 15:30:00,12.84,12.87,12.83,12.87,568235.0,12.84,12.87,12.83,12.87,568235.0
2024-10-16 15:35:00,12.87,12.89,12.84,12.86,869436.0,12.87,12.89,12.84,12.86,869436.0
2024-10-16 15:40:00,12.86,12.89,12.86,12.88,674810.0,12.86,12.89,12.86,12.88,674810.0
2024-10-16 15:45:00,12.87,12.88,12.86,12.88,431434.0,12.87,12.88,12.86,12.88,431434.0
2024-10-16 15:50:00,12.87,12.89,12.85,12.88,2109890.0,12.87,12.89,12.85,12.88,2109890.0
2024-10-16 15:55:00,12.88,12.92,12.85,12.9,3665566.0,12.88,12.92,12.85,12.9,3665566.0
2024-10-17 09:30:00,12.87,12.87,12.74,12.78,1115233.0,12.87,12.87,12.74,12.78,1115233.0
2024-10-17 09:35:00,12.78,12.79,12.73,12.76,461227.0,12.78,12.79,12.73,12.76,461227.0
2024-10-17 09:40:00,12.76,12.8,12.68,12.7,630178.0,12.76,12.8,12.68,12.7,630178.0
2024-10-17 09:45:00,12.7,12.78,12.69,12.75,485954.0,12.7,12.78,12.69,12.75,485954.0
2024-10-17 09:50:00,12.75,12.82,12.74,12.75,443238.0,12.75,12.82,12.74,12.75,443238.0
2024-10-17 09:55:00,12.76,12.77,12.73,12.76,256570.0,12.76,12.77,12.73,12.76,256570.0
2024-10-17 10:00:00,12.76,12.8,12.72,12.8,324342.0,12.76,12.8,12.72,12.8,324342.0
2024-10-17 10:05:00,12.79,12.81,12.75,12.78,431855.0,12.79,12.81,12.75,12.78,431855.0
2024-10-17 10:10:00,12.79,12.79,12.7,12.74,408261.0,12.79,12.79,12.7,12.74,408261.0
2024-10-17 10:15:00,12.73,12.75,12.69,12.71,295880.0,12.73,12.75,12.69,12.71,295880.0
2024-10-17 10:20:00,12.71,12.76,12.68,12.75,690475.0,12.71,12.76,12.68,12.75,690475.0
2024-10-17 10:25:00,12.76,12.76,12.68,12.69,303289.0,12.76,12.76,12.68,12.69,303289.0
2024-10-17 10:30:00,12.69,12.71,12.68,12.7,199081.0,12.69,12.71,12.68,12.7,199081.0
2024-10-17 10:35:00,12.69,12.73,12.67,12.73,235681.0,12.69,12.73,12.67,12.73,235681.0
2024-10-17 10:40:00,12.72,12.74,12.72,12.74,146251.0,12.72,12.74,12.72,12.74,146251.0
2024-10-17 10:45:00,12.73,12.74,12.71,12.74,258645.0,12.73,12.74,12.71,12.74,258645.0
2024-10-17 10:50:00,12.74,12.77,12.73,12.76,287619.0,12.74,12.77,12.73,12.76,287619.0
2024-10-17 10:55:00,12.77,12.79,12.73,12.77,306337.0,12.77,12.79,12.73,12.77,306337.0
2024-10-17 11:00:00,12.76,12.78,12.74,12.77,140918.0,12.76,12.78,12.74,12.77,140918.0
2024-10-17 11:05:00,12.76,12.8,12.75,12.8,190751.0,12.76,12.8,12.75,12.8,190751.0
2024-10-17 11:10:00,12.79,12.83,12.79,12.8,374180.0,12.79,12.83,12.79,12.8,374180.0
2024-10-17 11:15:00,12.8,12.82,12.78,12.81,262912.0,12.8,12.82,12.78,12.81,262912.0
2024-10-17 11:20:00,12.81,12.85,12.8,12.84,319369.0,12.81,12.85,12.8,12.84,319369.0
2024-10-17 11:25:00,12.85,12.85,12.82,12.83,416644.0,12.85,12.85,12.82,12.83,416644.0
2024-10-17 11:30:00,12.83,12.84,12.81,12.83,289087.0,12.83,12.84,12.81,12.83,289087.0
2024-10-17 11:35:00,12.83,12.86,12.82,12.85,233751.0,12.83,12.86,12.82,12.85,233751.0
2024-10-17 11:40:00,12.86,12.87,12.84,12.86,242257.0,12.86,12.87,12.84,12.86,242257.0
2024-10-17 11:45:00,12.86,12.86,12.82,12.83,110399.0,12.86,12.86,12.82,12.83,110399.0
2024-10-17 11:50:00,12.83,12.83,12.81,12.83,106309.0,12.83,12.83,12.81,12.83,106309.0
2024-10-17 11:55:00,12.83,12.83,12.79,12.81,178623.0,12.83,12.83,12.79,12.81,178623.0
2024-10-17 12:00:00,12.81,12.82,12.79,12.82,108782.0,12.81,12.82,12.79,12.82,108782.0
2024-10-17 12:05:00,12.82,12.83,12.81,12.82,114241.0,12.82,12.83,12.81,12.82,114241.0
2024-10-17 12:10:00,12.82,12.82,12.79,12.81,121596.0,12.82,12.82,12.79,12.81,121596.0
2024-10-17 12:15:00,12.8,12.82,12.79,12.79,132731.0,12.8,12.82,12.79,12.79,132731.0
2024-10-17 12:20:00,12.79,12.83,12.79,12.82,141687.0,12.79,12.83,12.79,12.82,141687.0
2024-10-17 12:25:00,12.81,12.83,12.8,12.83,117248.0,12.81,12.83,12.8,12.83,117248.0
2024-10-17 12:30:00,12.83,12.84,12.81,12.84,142558.0,12.83,12.84,12.81,12.84,142558.0
2024-10-17 12:35:00,12.84,12.86,12.82,12.85,171993.0,12.84,12.86,12.82,12.85,171993.0
2024-10-17 12:40:00,12.84,12.9,12.84,12.89,487421.0,12.84,12.9,12.84,12.89,487421.0
2024-10-17 12:45:00,12.88,12.89,12.87,12.88,179420.0,12.88,12.89,12.87,12.88,179420.0
2024-10-17 12:50:00,12.88,12.89,12.87,12.88,178119.0,12.88,12.89,12.87,12.88,178119.0
2024-10-17 12:55:00,12.89,12.96,12.88,12.93,657317.0,12.89,12.96,12.88,12.93,657317.0
2024-10-17 13:00:00,12.93,12.94,12.92,12.93,206802.0,12.93,12.94,12.92,12.93,206802.0
2024-10-17 13:05:00,12.92,12.97,12.92,12.96,221987.0,12.92,12.97,12.92,12.96,221987.0
2024-10-17 13:10:00,12.96,12.97,12.92,12.93,228637.0,12.96,12.97,12.92,12.93,228637.0
2024-10-17 13:15:00,12.93,12.94,12.87,12.88,257962.0,12.93,12.94,12.87,12.88,257962.0
2024-10-17 13:20:00,12.88,12.91,12.86,12.9,274280.0,12.88,12.91,12.86,12.9,274280.0
2024-10-17 13:25:00,12.9,12.92,12.89,12.9,165042.0,12.9,12.92,12.89,12.9,165042.0
2024-10-17 13:30:00,12.9,12.92,12.89,12.9,217639.0,12.9,12.92,12.89,12.9,217639.0
2024-10-17 13:35:00,12.9,12.92,12.9,12.91,138324.0,12.9,12.92,12.9,12.91,138324.0
2024-10-17 13:40:00,12.91,12.92,12.89,12.91,147852.0,12.91,12.92,12.89,12.91,147852.0
2024-10-17 13:45:00,12.91,12.92,12.9,12.91,150093.0,12.91,12.92,12.9,12.91,150093.0
2024-10-17 13:50:00,12.92,12.92,12.91,12.92,43640.0,12.92,12.92,12.91,12.92,43640.0
2024-10-17 13:55:00,12.92,12.94,12.9,12.92,317180.0,12.92,12.94,12.9,12.92,317180.0
2024-10-17 14:00:00,12.92,12.93,12.89,12.91,290313.0,12.92,12.93,12.89,12.91,290313.0
2024-10-17 14:05:00,12.9,12.91,12.87,12.88,233135.0,12.9,12.91,12.87,12.88,233135.0
2024-10-17 14:10:00,12.88,12.89,12.86,12.88,172304.0,12.88,12.89,12.86,12.88,172304.0
2024-10-17 14:15:00,12.87,12.9,12.87,12.88,243715.0,12.87,12.9,12.87,12.88,243715.0
2024-10-17 14:20:00,12.88,12.9,12.88,12.9,66811.0,12.88,12.9,12.88,12.9,66811.0
2024-10-17 14:25:00,12.9,12.9,12.89,12.89,164577.0,12.9,12.9,12.89,12.89,164577.0
2024-10-17 14:30:00,12.9,12.92,12.89,12.92,173997.0,12.9,12.92,12.89,12.92,173997.0
2024-10-17 14:35:00,12.91,12.94,12.91,12.94,419975.0,12.91,12.94,12.91,12.94,419975.0
2024-10-17 14:40:00,12.93,12.95,12.92,12.94,535344.0,12.93,12.95,12.92,12.94,535344.0
2024-10-17 14:45:00,12.94,12.94,12.91,12.92,179383.0,12.94,12.94,12.91,12.92,179383.0
2024-10-17 14:50:00,12.92,12.94,12.88,12.88,544567.0,12.92,12.94,12.88,12.88,544567.0
2024-10-17 14:55:00,12.89,12.9,12.87,12.88,232645.0,12.89,12.9,12.87,12.88,232645.0
2024-10-17 15:00:00,12.88,12.89,12.82,12.85,506805.0,12.88,12.89,12.82,12.85,506805.0
2024-10-17 15:05:00,12.84,12.86,12.83,12.86,232194.0,12.84,12.86,12.83,12.86,232194.0
2024-10-17 15:10:00,12.85,12.87,12.83,12.85,338358.0,12.85,12.87,12.83,12.85,338358.0
2024-10-17 15:15:00,12.85,12.87,12.83,12.84,377824.0,12.85,12.87,12.83,12.84,377824.0
2024-10-17 15:20:00,12.84,12.85,12.83,12.84,172311.0,12.84,12.85,12.83,12.84,172311.0
2024-10-17 15:25:00,12.83,12.86,12.83,12.85,333051.0,12.83,12.86,12.83,12.85,333051.0
2024-10-17 15:30:00,12.85,12.85,12.83,12.85,527432.0,12.85,12.85,12.83,12.85,527432.0
2024-10-17 15:35:00,12.85,12.88,12.84,12.88,523238.0,12.85,12.88,12.84,12.88,523238.0
2024-10-17 15:40:00,12.88,12.88,12.84,12.85,976283.0,12.88,12.88,12.84,12.85,976283.0
2024-10-17 15:45:00,12.85,12.85,12.79,12.82,710457.0,12.85,12.85,12.79,12.82,710457.0
2024-10-17 15:50:00,12.82,12.85,12.81,12.85,1362014.0,12.82,12.85,12.81,12.85,1362014.0
2024-10-17 15:55:00,12.84,12.85,12.79,12.82,2298111.0,12.84,12.85,12.79,12.82,2298111.0
2024-10-18 09:30:00,12.86,12.9,12.76,12.76,589961.0,12.86,12.9,12.76,12.76,589961.0
2024-10-18 09:35:00,12.77,12.89,12.76,12.87,374724.0,12.77,12.89,12.76,12.87,374724.0
2024-10-18 09:40:00,12.88,12.94,12.86,12.91,394666.0,12.88,12.94,12.86,12.91,394666.0
2024-10-18 09:45:00,12.92,12.95,12.89,12.92,379460.0,12.92,12.95,12.89,12.92,379460.0
2024-10-18 09:50:00,12.92,12.96,12.91,12.95,276532.0,12.92,12.96,12.91,12.95,276532.0
2024-10-18 09:55:00,12.96,12.96,12.9,12.95,501005.0,12.96,12.96,12.9,12.95,501005.0
2024-10-18 10:00:00,12.95,12.96,12.92,12.95,208969.0,12.95,12.96,12.92,12.95,208969.0
2024-10-18 10:05:00,12.96,12.97,12.94,12.96,447871.0,12.96,12.97,12.94,12.96,447871.0
2024-10-18 10:10:00,12.96,12.99,12.95,12.99,296564.0,12.96,12.99,12.95,12.99,296564.0
2024-10-18 10:15:00,12.99,13.05,12.98,13.01,1675936.0,12.99,13.05,12.98,13.01,1675936.0
2024-10-18 10:20:00,13.01,13.01,12.98,13.01,423882.0,13.01,13.01,12.98,13.01,423882.0
2024-10-18 10:25:00,13.01,13.07,12.99,13.07,603129.0,13.01,13.07,12.99,13.07,603129.0
2024-10-18 10:30:00,13.07,13.14,13.06,13.12,1111502.0,13.07,13.14,13.06,13.12,1111502.0
2024-10-18 10:35:00,13.12,13.12,13.07,13.11,520302.0,13.12,13.12,13.07,13.11,520302.0
2024-10-18 10:40:00,13.11,13.13,13.1,13.11,351354.0,13.11,13.13,13.1,13.11,351354.0
2024-10-18 10:45:00,13.11,13.11,13.07,13.1,314105.0,13.11,13.11,13.07,13.1,314105.0
2024-10-18 10:50:00,13.1,13.13,13.09,13.12,325347.0,13.1,13.13,13.09,13.12,325347.0
2024-10-18 10:55:00,13.12,13.12,13.1,13.12,273168.0,13.12,13.12,13.1,13.12,273168.0
2024-10-18 11:00:00,13.12,13.13,13.09,13.09,450406.0,13.12,13.13,13.09,13.09,450406.0
2024-10-18 11:05:00,13.09,13.09,13.01,13.02,477032.0,13.09,13.09,13.01,13.02,477032.0
2024-10-18 11:10:00,13.02,13.06,12.99,13.06,565563.0,13.02,13.06,12.99,13.06,565563.0
2024-10-18 11:15:00,13.06,13.07,13.02,13.03,453265.0,13.06,13.07,13.02,13.03,453265.0
2024-10-18 11:20:00,13.03,13.12,13.0,13.1,980678.0,13.03,13.12,13.0,13.1,980678.0
2024-10-18 11:25:00,13.11,13.19,13.1,13.17,777077.0,13.11,13.19,13.1,13.17,777077.0
2024-10-18 11:30:00,13.18,13.2,13.14,13.17,881621.0,13.18,13.2,13.14,13.17,881621.0
2024-10-18 11:35:00,13.17,13.24,13.17,13.24,597950.0,13.17,13.24,13.17,13.24,597950.0
2024-10-18 11:40:00,13.24,13.24,13.14,13.18,976451.0,13.24,13.24,13.14,13.18,976451.0
2024-10-18 11:45:00,13.17,13.18,13.15,13.17,219128.0,13.17,13.18,13.15,13.17,219128.0
2024-10-18 11:50:00,13.17,13.17,13.15,13.16,210453.0,13.17,13.17,13.15,13.16,210453.0
2024-10-18 11:55:00,13.16,13.17,13.14,13.15,438280.0,13.16,13.17,13.14,13.15,438280.0
2024-10-18 12:00:00,13.16,13.17,13.15,13.17,231547.0,13.16,13.17,13.15,13.17,231547.0
2024-10-18 12:05:00,13.17,13.19,13.15,13.16,275395.0,13.17,13.19,13.15,13.16,275395.0
2024-10-18 12:10:00,13.16,13.16,13.12,13.13,291038.0,13.16,13.16,13.12,13.13,291038.0
2024-10-18 12:15:00,13.13,13.16,13.12,13.14,252850.0,13.13,13.16,13.12,13.14,252850.0
2024-10-18 12:20:00,13.14,13.15,13.12,13.13,195385.0,13.14,13.15,13.12,13.13,195385.0
2024-10-18 12:25:00,13.13,13.14,13.12,13.13,123752.0,13.13,13.14,13.12,13.13,123752.0
2024-10-18 12:30:00,13.14,13.16,13.13,13.16,291184.0,13.14,13.16,13.13,13.16,291184.0
2024-10-18 12:35:00,13.16,13.16,13.15,13.16,195997.0,13.16,13.16,13.15,13.16,195997.0
2024-10-18 12:40:00,13.16,13.16,13.15,13.16,109892.0,13.16,13.16,13.15,13.16,109892.0
2024-10-18 12:45:00,13.16,13.16,13.14,13.16,158397.0,13.16,13.16,13.14,13.16,158397.0
2024-10-18 12:50:00,13.16,13.16,13.15,13.16,170345.0,13.16,13.16,13.15,13.16,170345.0
2024-10-18 12:55:00,13.16,13.18,13.15,13.15,214095.0,13.16,13.18,13.15,13.15,214095.0
2024-10-18 13:00:00,13.16,13.17,13.15,13.16,216397.0,13.16,13.17,13.15,13.16,216397.0
2024-10-18 13:05:00,13.17,13.18,13.16,13.18,235211.0,13.17,13.18,13.16,13.18,235211.0
2024-10-18 13:10:00,13.17,13.18,13.16,13.17,393787.0,13.17,13.18,13.16,13.17,393787.0
2024-10-18 13:15:00,13.16,13.19,13.16,13.19,304154.0,13.16,13.19,13.16,13.19,304154.0
2024-10-18 13:20:00,13.18,13.22,13.18,13.22,280134.0,13.18,13.22,13.18,13.22,280134.0
2024-10-18 13:25:00,13.22,13.23,13.19,13.2,366483.0,13.22,13.23,13.19,13.2,366483.0
2024-10-18 13:30:00,13.2,13.22,13.19,13.21,478983.0,13.2,13.22,13.19,13.21,478983.0
2024-10-18 13:35:00,13.21,13.22,13.2,13.21,282501.0,13.21,13.22,13.2,13.21,282501.0
2024-10-18 13:40:00,13.21,13.21,13.2,13.2,234299.0,13.21,13.21,13.2,13.2,234299.0
2024-10-18 13:45:00,13.21,13.22,13.2,13.21,344990.0,13.21,13.22,13.2,13.21,344990.0
2024-10-18 13:50:00,13.2,13.21,13.17,13.19,288461.0,13.2,13.21,13.17,13.19,288461.0
2024-10-18 13:55:00,13.2,13.2,13.18,13.18,179980.0,13.2,13.2,13.18,13.18,179980.0
2024-10-18 14:00:00,13.19,13.19,13.17,13.18,229217.0,13.19,13.19,13.17,13.18,229217.0
2024-10-18 14:05:00,13.18,13.22,13.18,13.21,336793.0,13.18,13.22,13.18,13.21,336793.0
2024-10-18 14:10:00,13.21,13.23,13.2,13.2,319380.0,13.21,13.23,13.2,13.2,319380.0
2024-10-18 14:15:00,13.21,13.23,13.2,13.21,333310.0,13.21,13.23,13.2,13.21,333310.0
2024-10-18 14:20:00,13.21,13.23,13.21,13.23,149638.0,13.21,13.23,13.21,13.23,149638.0
2024-10-18 14:25:00,13.23,13.24,13.22,13.24,400714.0,13.23,13.24,13.22,13.24,400714.0
2024-10-18 14:30:00,13.24,13.24,13.21,13.21,284872.0,13.24,13.24,13.21,13.21,284872.0
2024-10-18 14:35:00,13.21,13.22,13.2,13.21,242013.0,13.21,13.22,13.2,13.21,242013.0
2024-10-18 14:40:00,13.21,13.21,13.16,13.17,455329.0,13.21,13.21,13.16,13.17,455329.0
2024-10-18 14:45:00,13.16,13.18,13.15,13.16,396803.0,13.16,13.18,13.15,13.16,396803.0
2024-10-18 14:50:00,13.16,13.17,13.14,13.15,337387.0,13.16,13.17,13.14,13.15,337387.0
2024-10-18 14:55:00,13.15,13.17,13.12,13.12,511022.0,13.15,13.17,13.12,13.12,511022.0
2024-10-18 15:00:00,13.13,13.13,13.08,13.12,355448.0,13.13,13.13,13.08,13.12,355448.0
2024-10-18 15:05:00,13.12,13.12,13.07,13.08,352359.0,13.12,13.12,13.07,13.08,352359.0
2024-10-18 15:10:00,13.08,13.09,13.07,13.09,208269.0,13.08,13.09,13.07,13.09,208269.0
2024-10-18 15:15:00,13.09,13.11,13.08,13.11,338011.0,13.09,13.11,13.08,13.11,338011.0
2024-10-18 15:20:00,13.1,13.1,13.07,13.08,291424.0,13.1,13.1,13.07,13.08,291424.0
2024-10-18 15:25:00,13.08,13.1,13.07,13.1,168560.0,13.08,13.1,13.07,13.1,168560.0
2024-10-18 15:30:00,13.1,13.11,13.07,13.1,707409.0,13.1,13.11,13.07,13.1,707409.0
2024-10-18 15:35:00,13.1,13.11,13.07,13.08,444890.0,13.1,13.11,13.07,13.08,444890.0
2024-10-18 15:40:00,13.08,13.09,13.04,13.04,628782.0,13.08,13.09,13.04,13.04,628782.0
2024-10-18 15:45:00,13.04,13.08,13.04,13.08,666646.0,13.04,13.08,13.04,13.08,666646.0
2024-10-18 15:50:00,13.08,13.1,13.06,13.1,1060174.0,13.08,13.1,13.06,13.1,1060174.0
2024-10-18 15:55:00,13.09,13.1,13.04,13.08,2923664.0,13.09,13.1,13.04,13.08,2923664.0
2024-10-21 09:30:00,12.98,13.03,12.9,12.94,1198055.0,12.98,13.03,12.9,12.94,1198055.0
2024-10-21 09:35:00,12.95,12.95,12.77,12.79,916078.0,12.95,12.95,12.77,12.79,916078.0
2024-10-21 09:40:00,12.79,12.87,12.78,12.83,627841.0,12.79,12.87,12.78,12.83,627841.0
2024-10-21 09:45:00,12.84,12.9,12.83,12.86,433013.0,12.84,12.9,12.83,12.86,433013.0
2024-10-21 09:50:00,12.86,12.94,12.85,12.93,472664.0,12.86,12.94,12.85,12.93,472664.0
2024-10-21 09:55:00,12.93,12.99,12.9,12.97,319774.0,12.93,12.99,12.9,12.97,319774.0
2024-10-21 10:00:00,12.96,13.02,12.95,12.97,451984.0,12.96,13.02,12.95,12.97,451984.0
2024-10-21 10:05:00,12.96,12.98,12.89,12.93,479670.0,12.96,12.98,12.89,12.93,479670.0
2024-10-21 10:10:00,12.92,13.05,12.91,13.03,592322.0,12.92,13.05,12.91,13.03,592322.0
2024-10-21 10:15:00,13.04,13.1,13.03,13.08,611931.0,13.04,13.1,13.03,13.08,611931.0
2024-10-21 10:20:00,13.08,13.1,13.06,13.07,566967.0,13.08,13.1,13.06,13.07,566967.0
2024-10-21 10:25:00,13.07,13.09,13.02,13.05,405338.0,13.07,13.09,13.02,13.05,405338.0
2024-10-21 10:30:00,13.05,13.07,13.0,13.03,301202.0,13.05,13.07,13.0,13.03,301202.0
2024-10-21 10:35:00,13.03,13.05,13.0,13.02,282231.0,13.03,13.05,13.0,13.02,282231.0
2024-10-21 10:40:00,13.02,13.04,13.0,13.03,247086.0,13.02,13.04,13.0,13.03,247086.0
2024-10-21 10:45:00,13.03,13.04,13.0,13.01,291402.0,13.03,13.04,13.0,13.01,291402.0
2024-10-21 10:50:00,13.01,13.03,12.96,13.0,314315.0,13.01,13.03,12.96,13.0,314315.0
2024-10-21 10:55:00,12.99,13.0,12.95,12.95,211068.0,12.99,13.0,12.95,12.95,211068.0
2024-10-21 11:00:00,12.96,12.97,12.91,12.92,316919.0,12.96,12.97,12.91,12.92,316919.0
2024-10-21 11:05:00,12.92,12.92,12.86,12.88,335677.0,12.92,12.92,12.86,12.88,335677.0
2024-10-21 11:10:00,12.88,12.9,12.87,12.89,247442.0,12.88,12.9,12.87,12.89,247442.0
2024-10-21 11:15:00,12.88,12.89,12.85,12.86,209902.0,12.88,12.89,12.85,12.86,209902.0
2024-10-21 11:20:00,12.86,12.9,12.86,12.87,197834.0,12.86,12.9,12.86,12.87,197834.0
2024-10-21 11:25:00,12.87,12.88,12.82,12.85,355356.0,12.87,12.88,12.82,12.85,355356.0
2024-10-21 11:30:00,12.85,12.85,12.81,12.83,324158.0,12.85,12.85,12.81,12.83,324158.0
2024-10-21 11:35:00,12.83,12.86,12.83,12.86,136550.0,12.83,12.86,12.83,12.86,136550.0
2024-10-21 11:40:00,12.86,12.86,12.83,12.83,129765.0,12.86,12.86,12.83,12.83,129765.0
2024-10-21 11:45:00,12.84,12.88,12.83,12.88,130974.0,12.84,12.88,12.83,12.88,130974.0
2024-10-21 11:50:00,12.88,12.95,12.87,12.95,165310.0,12.88,12.95,12.87,12.95,165310.0
2024-10-21 11:55:00,12.95,12.96,12.93,12.94,247918.0,12.95,12.96,12.93,12.94,247918.0
2024-10-21 12:00:00,12.95,12.96,12.93,12.96,147304.0,12.95,12.96,12.93,12.96,147304.0
2024-10-21 12:05:00,12.95,12.96,12.92,12.93,234258.0,12.95,12.96,12.92,12.93,234258.0
2024-10-21 12:10:00,12.94,12.94,12.92,12.93,107127.0,12.94,12.94,12.92,12.93,107127.0
2024-10-21 12:15:00,12.93,12.97,12.92,12.96,139156.0,12.93,12.97,12.92,12.96,139156.0
2024-10-21 12:20:00,12.97,12.98,12.96,12.96,228308.0,12.97,12.98,12.96,12.96,228308.0
2024-10-21 12:25:00,12.97,12.99,12.96,12.98,195965.0,12.97,12.99,12.96,12.98,195965.0
2024-10-21 12:30:00,12.98,12.99,12.95,12.99,193416.0,12.98,12.99,12.95,12.99,193416.0
2024-10-21 12:35:00,12.99,12.99,12.95,12.96,166262.0,12.99,12.99,12.95,12.96,166262.0
2024-10-21 12:40:00,12.96,12.97,12.95,12.95,153582.0,12.96,12.97,12.95,12.95,153582.0
2024-10-21 12:45:00,12.96,12.97,12.94,12.96,182580.0,12.96,12.97,12.94,12.96,182580.0
2024-10-21 12:50:00,12.96,12.99,12.96,12.98,152049.0,12.96,12.99,12.96,12.98,152049.0
2024-10-21 12:55:00,12.99,13.0,12.98,12.99,215943.0,12.99,13.0,12.98,12.99,215943.0
2024-10-21 13:00:00,12.99,13.0,12.98,12.99,136255.0,12.99,13.0,12.98,12.99,136255.0
2024-10-21 13:05:00,12.99,13.02,12.98,13.02,190713.0,12.99,13.02,12.98,13.02,190713.0
2024-10-21 13:10:00,13.02,13.02,13.0,13.01,176212.0,13.02,13.02,13.0,13.01,176212.0
2024-10-21 13:15:00,13.02,13.02,13.0,13.01,317878.0,13.02,13.02,13.0,13.01,317878.0
2024-10-21 13:20:00,13.01,13.03,13.0,13.02,112895.0,13.01,13.03,13.0,13.02,112895.0
2024-10-21 13:25:00,13.02,13.02,12.99,13.0,188900.0,13.02,13.02,12.99,13.0,188900.0
2024-10-21 13:30:00,13.0,13.0,12.98,12.98,143693.0,13.0,13.0,12.98,12.98,143693.0
2024-10-21 13:35:00,12.99,13.0,12.98,13.0,83281.0,12.99,13.0,12.98,13.0,83281.0
2024-10-21 13:40:00,13.0,13.02,12.98,13.0,194106.0,13.0,13.02,12.98,13.0,194106.0
2024-10-21 13:45:00,12.99,13.0,12.96,12.96,333084.0,12.99,13.0,12.96,12.96,333084.0
2024-10-21 13:50:00,12.96,12.98,12.95,12.96,191757.0,12.96,12.98,12.95,12.96,191757.0
2024-10-21 13:55:00,12.96,12.98,12.96,12.98,150819.0,12.96,12.98,12.96,12.98,150819.0
2024-10-21 14:00:00,12.98,12.99,12.94,12.95,175262.0,12.98,12.99,12.94,12.95,175262.0
2024-10-21 14:05:00,12.95,12.96,12.92,12.93,180508.0,12.95,12.96,12.92,12.93,180508.0
2024-10-21 14:10:00,12.93,12.93,12.92,12.93,110437.0,12.93,12.93,12.92,12.93,110437.0
2024-10-21 14:15:00,12.92,12.94,12.92,12.93,134042.0,12.92,12.94,12.92,12.93,134042.0
2024-10-21 14:20:00,12.93,12.93,12.91,12.92,175186.0,12.93,12.93,12.91,12.92,175186.0
2024-10-21 14:25:00,12.92,12.94,12.91,12.92,307489.0,12.92,12.94,12.91,12.92,307489.0
2024-10-21 14:30:00,12.92,12.93,12.91,12.91,113466.0,12.92,12.93,12.91,12.91,113466.0
2024-10-21 14:35:00,12.91,12.93,12.9,12.93,135786.0,12.91,12.93,12.9,12.93,135786.0
2024-10-21 14:40:00,12.93,12.93,12.91,12.91,101140.0,12.93,12.93,12.91,12.91,101140.0
2024-10-21 14:45:00,12.91,12.94,12.91,12.93,160263.0,12.91,12.94,12.91,12.93,160263.0
2024-10-21 14:50:00,12.94,12.94,12.92,12.93,102477.0,12.94,12.94,12.92,12.93,102477.0
2024-10-21 14:55:00,12.93,12.94,12.93,12.94,75546.0,12.93,12.94,12.93,12.94,75546.0
2024-10-21 15:00:00,12.93,12.96,12.93,12.96,209498.0,12.93,12.96,12.93,12.96,209498.0
2024-10-21 15:05:00,12.96,13.0,12.95,12.97,255668.0,12.96,13.0,12.95,12.97,255668.0
2024-10-21 15:10:00,12.98,12.99,12.97,12.99,209098.0,12.98,12.99,12.97,12.99,209098.0
2024-10-21 15:15:00,12.99,13.0,12.98,13.0,321314.0,12.99,13.0,12.98,13.0,321314.0
2024-10-21 15:20:00,12.99,13.0,12.98,12.98,141711.0,12.99,13.0,12.98,12.98,141711.0
2024-10-21 15:25:00,12.99,13.0,12.98,13.0,268249.0,12.99,13.0,12.98,13.0,268249.0
2024-10-21 15:30:00,13.0,13.02,12.98,13.01,467698.0,13.0,13.02,12.98,13.01,467698.0
2024-10-21 15:35:00,13.01,13.04,13.0,13.01,557744.0,13.01,13.04,13.0,13.01,557744.0
2024-10-21 15:40:00,13.01,13.01,13.0,13.01,292328.0,13.01,13.01,13.0,13.01,292328.0
2024-10-21 15:45:00,13.01,13.02,12.98,13.0,764817.0,13.01,13.02,12.98,13.0,764817.0
2024-10-21 15:50:00,12.99,13.0,12.96,12.99,1107243.0,12.99,13.0,12.96,12.99,1107243.0
2024-10-21 15:55:00,12.98,12.99,12.94,12.98,2162571.0,12.98,12.99,12.94,12.98,2162571.0
2024-10-22 09:30:00,12.93,13.03,12.8,12.86,822006.0,12.93,13.03,12.8,12.86,822006.0
2024-10-22 09:35:00,12.85,12.86,12.76,12.79,1047175.0,12.85,12.86,12.76,12.79,1047175.0
2024-10-22 09:40:00,12.78,12.84,12.77,12.81,466484.0,12.78,12.84,12.77,12.81,466484.0
2024-10-22 09:45:00,12.81,12.87,12.8,12.81,348665.0,12.81,12.87,12.8,12.81,348665.0
2024-10-22 09:50:00,12.82,12.83,12.7,12.75,753742.0,12.82,12.83,12.7,12.75,753742.0
2024-10-22 09:55:00,12.75,12.75,12.65,12.68,1661002.0,12.75,12.75,12.65,12.68,1661002.0
2024-10-22 10:00:00,12.69,12.7,12.67,12.69,481807.0,12.69,12.7,12.67,12.69,481807.0
2024-10-22 10:05:00,12.68,12.7,12.65,12.68,564041.0,12.68,12.7,12.65,12.68,564041.0
2024-10-22 10:10:00,12.67,12.69,12.65,12.66,420941.0,12.67,12.69,12.65,12.66,420941.0
2024-10-22 10:15:00,12.66,12.66,12.61,12.63,347579.0,12.66,12.66,12.61,12.63,347579.0
2024-10-22 10:20:00,12.63,12.69,12.62,12.69,267091.0,12.63,12.69,12.62,12.69,267091.0
2024-10-22 10:25:00,12.69,12.69,12.66,12.67,233710.0,12.69,12.69,12.66,12.67,233710.0
2024-10-22 10:30:00,12.67,12.68,12.66,12.67,222789.0,12.67,12.68,12.66,12.67,222789.0
2024-10-22 10:35:00,12.66,12.7,12.66,12.69,207639.0,12.66,12.7,12.66,12.69,207639.0
2024-10-22 10:40:00,12.69,12.73,12.67,12.73,377255.0,12.69,12.73,12.67,12.73,377255.0
2024-10-22 10:45:00,12.73,12.75,12.69,12.73,278776.0,12.73,12.75,12.69,12.73,278776.0
2024-10-22 10:50:00,12.73,12.74,12.69,12.69,285276.0,12.73,12.74,12.69,12.69,285276.0
2024-10-22 10:55:00,12.69,12.72,12.68,12.71,226379.0,12.69,12.72,12.68,12.71,226379.0
2024-10-22 11:00:00,12.71,12.72,12.69,12.7,332463.0,12.71,12.72,12.69,12.7,332463.0
2024-10-22 11:05:00,12.7,12.74,12.69,12.73,124075.0,12.7,12.74,12.69,12.73,124075.0
2024-10-22 11:10:00,12.74,12.75,12.73,12.75,111111.0,12.74,12.75,12.73,12.75,111111.0
2024-10-22 11:15:00,12.75,12.78,12.73,12.78,301468.0,12.75,12.78,12.73,12.78,301468.0
2024-10-22 11:20:00,12.78,12.79,12.77,12.78,213541.0,12.78,12.79,12.77,12.78,213541.0
2024-10-22 11:25:00,12.79,12.79,12.75,12.76,227895.0,12.79,12.79,12.75,12.76,227895.0
2024-10-22 11:30:00,12.76,12.77,12.75,12.75,174924.0,12.76,12.77,12.75,12.75,174924.0
2024-10-22 11:35:00,12.76,12.79,12.75,12.79,190567.0,12.76,12.79,12.75,12.79,190567.0
2024-10-22 11:40:00,12.78,12.79,12.76,12.77,122562.0,12.78,12.79,12.76,12.77,122562.0
2024-10-22 11:45:00,12.78,12.81,12.77,12.81,366453.0,12.78,12.81,12.77,12.81,366453.0
2024-10-22 11:50:00,12.81,12.84,12.8,12.84,202568.0,12.81,12.84,12.8,12.84,202568.0
2024-10-22 11:55:00,12.84,12.85,12.82,12.83,192575.0,12.84,12.85,12.82,12.83,192575.0
2024-10-22 12:00:00,12.82,12.83,12.8,12.81,111595.0,12.82,12.83,12.8,12.81,111595.0
2024-10-22 12:05:00,12.81,12.84,12.81,12.82,261505.0,12.81,12.84,12.81,12.82,261505.0
2024-10-22 12:10:00,12.82,12.82,12.79,12.79,113044.0,12.82,12.82,12.79,12.79,113044.0
2024-10-22 12:15:00,12.79,12.81,12.79,12.81,45076.0,12.79,12.81,12.79,12.81,45076.0
2024-10-22 12:20:00,12.81,12.82,12.78,12.78,123373.0,12.81,12.82,12.78,12.78,123373.0
2024-10-22 12:25:00,12.78,12.79,12.77,12.79,94302.0,12.78,12.79,12.77,12.79,94302.0
2024-10-22 12:30:00,12.78,12.81,12.78,12.8,87813.0,12.78,12.81,12.78,12.8,87813.0
2024-10-22 12:35:00,12.81,12.81,12.79,12.81,108611.0,12.81,12.81,12.79,12.81,108611.0
2024-10-22 12:40:00,12.82,12.83,12.81,12.83,52933.0,12.82,12.83,12.81,12.83,52933.0
2024-10-22 12:45:00,12.83,12.84,12.81,12.82,201171.0,12.83,12.84,12.81,12.82,201171.0
2024-10-22 12:50:00,12.81,12.82,12.81,12.82,65720.0,12.81,12.82,12.81,12.82,65720.0
2024-10-22 12:55:00,12.82,12.82,12.81,12.81,38572.0,12.82,12.82,12.81,12.81,38572.0
2024-10-22 13:00:00,12.82,12.84,12.8,12.84,138180.0,12.82,12.84,12.8,12.84,138180.0
2024-10-22 13:05:00,12.83,12.88,12.83,12.88,356667.0,12.83,12.88,12.83,12.88,356667.0
2024-10-22 13:10:00,12.88,12.89,12.87,12.89,163556.0,12.88,12.89,12.87,12.89,163556.0
2024-10-22 13:15:00,12.89,12.9,12.86,12.87,151358.0,12.89,12.9,12.86,12.87,151358.0
2024-10-22 13:20:00,12.87,12.89,12.86,12.87,99637.0,12.87,12.89,12.86,12.87,99637.0
2024-10-22 13:25:00,12.88,12.9,12.87,12.89,133428.0,12.88,12.9,12.87,12.89,133428.0
2024-10-22 13:30:00,12.89,12.9,12.89,12.9,90573.0,12.89,12.9,12.89,12.9,90573.0
2024-10-22 13:35:00,12.9,12.93,12.89,12.92,184130.0,12.9,12.93,12.89,12.92,184130.0
2024-10-22 13:40:00,12.92,12.96,12.91,12.94,281000.0,12.92,12.96,12.91,12.94,281000.0
2024-10-22 13:45:00,12.94,12.96,12.93,12.93,168788.0,12.94,12.96,12.93,12.93,168788.0
2024-10-22 13:50:00,12.94,12.96,12.93,12.95,140892.0,12.94,12.96,12.93,12.95,140892.0
2024-10-22 13:55:00,12.96,12.96,12.94,12.94,101451.0,12.96,12.96,12.94,12.94,101451.0
2024-10-22 14:00:00,12.95,12.97,12.94,12.96,169706.0,12.95,12.97,12.94,12.96,169706.0
2024-10-22 14:05:00,12.96,12.97,12.93,12.94,273095.0,12.96,12.97,12.93,12.94,273095.0
2024-10-22 14:10:00,12.95,12.95,12.91,12.92,149825.0,12.95,12.95,12.91,12.92,149825.0
2024-10-22 14:15:00,12.92,12.94,12.91,12.93,229636.0,12.92,12.94,12.91,12.93,229636.0
2024-10-22 14:20:00,12.93,12.93,12.91,12.92,34391.0,12.93,12.93,12.91,12.92,34391.0
2024-10-22 14:25:00,12.91,12.94,12.91,12.91,127741.0,12.91,12.94,12.91,12.91,127741.0
2024-10-22 14:30:00,12.92,12.94,12.91,12.94,77992.0,12.92,12.94,12.91,12.94,77992.0
2024-10-22 14:35:00,12.94,12.96,12.93,12.96,139018.0,12.94,12.96,12.93,12.96,139018.0
2024-10-22 14:40:00,12.96,12.96,12.92,12.94,183434.0,12.96,12.96,12.92,12.94,183434.0
2024-10-22 14:45:00,12.94,12.95,12.93,12.94,147056.0,12.94,12.95,12.93,12.94,147056.0
2024-10-22 14:50:00,12.93,12.94,12.92,12.93,70850.0,12.93,12.94,12.92,12.93,70850.0
2024-10-22 14:55:00,12.93,12.93,12.9,12.91,206673.0,12.93,12.93,12.9,12.91,206673.0
2024-10-22 15:00:00,12.91,12.93,12.89,12.93,245964.0,12.91,12.93,12.89,12.93,245964.0
2024-10-22 15:05:00,12.93,12.94,12.92,12.93,123169.0,12.93,12.94,12.92,12.93,123169.0
2024-10-22 15:10:00,12.93,12.93,12.91,12.92,157654.0,12.93,12.93,12.91,12.92,157654.0
2024-10-22 15:15:00,12.92,12.93,12.91,12.92,182257.0,12.92,12.93,12.91,12.92,182257.0
2024-10-22 15:20:00,12.93,12.94,12.92,12.94,104028.0,12.93,12.94,12.92,12.94,104028.0
2024-10-22 15:25:00,12.93,12.94,12.91,12.93,223278.0,12.93,12.94,12.91,12.93,223278.0
2024-10-22 15:30:00,12.93,12.93,12.9,12.92,181213.0,12.93,12.93,12.9,12.92,181213.0
2024-10-22 15:35:00,12.92,12.92,12.88,12.88,166260.0,12.92,12.92,12.88,12.88,166260.0
2024-10-22 15:40:00,12.88,12.92,12.88,12.92,329911.0,12.88,12.92,12.88,12.92,329911.0
2024-10-22 15:45:00,12.92,12.94,12.91,12.93,310225.0,12.92,12.94,12.91,12.93,310225.0
2024-10-22 15:50:00,12.93,12.98,12.91,12.96,843271.0,12.93,12.98,12.91,12.96,843271.0
2024-10-22 15:55:00,12.96,12.97,12.94,12.96,1534955.0,12.96,12.97,12.94,12.96,1534955.0
2024-10-23 09:30:00,12.85,13.01,12.76,13.0,1195699.0,12.85,13.01,12.76,13.0,1195699.0
2024-10-23 09:35:00,13.0,13.04,12.93,12.93,786072.0,13.0,13.04,12.93,12.93,786072.0
2024-10-23 09:40:00,12.94,12.97,12.93,12.96,241327.0,12.94,12.97,12.93,12.96,241327.0
2024-10-23 09:45:00,12.96,12.97,12.92,12.94,334817.0,12.96,12.97,12.92,12.94,334817.0
2024-10-23 09:50:00,12.94,12.98,12.92,12.97,406904.0,12.94,12.98,12.92,12.97,406904.0
2024-10-23 09:55:00,12.96,12.97,12.92,12.92,461112.0,12.96,12.97,12.92,12.92,461112.0
2024-10-23 10:00:00,12.92,13.0,12.92,12.99,1285465.0,12.92,13.0,12.92,12.99,1285465.0
2024-10-23 10:05:00,13.0,13.0,12.95,12.99,771139.0,13.0,13.0,12.95,12.99,771139.0
2024-10-23 10:10:00,12.99,13.0,12.95,12.98,455932.0,12.99,13.0,12.95,12.98,455932.0
2024-10-23 10:15:00,12.97,12.97,12.88,12.93,663274.0,12.97,12.97,12.88,12.93,663274.0
2024-10-23 10:20:00,12.93,12.95,12.9,12.93,190741.0,12.93,12.95,12.9,12.93,190741.0
2024-10-23 10:25:00,12.93,12.96,12.92,12.95,247505.0,12.93,12.96,12.92,12.95,247505.0
2024-10-23 10:30:00,12.95,12.97,12.94,12.97,157221.0,12.95,12.97,12.94,12.97,157221.0
2024-10-23 10:35:00,12.96,12.99,12.96,12.99,211492.0,12.96,12.99,12.96,12.99,211492.0
2024-10-23 10:40:00,12.98,13.0,12.96,12.99,621099.0,12.98,13.0,12.96,12.99,621099.0
2024-10-23 10:45:00,13.0,13.02,12.96,12.96,390931.0,13.0,13.02,12.96,12.96,390931.0
2024-10-23 10:50:00,12.96,12.99,12.88,12.88,677803.0,12.96,12.99,12.88,12.88,677803.0
2024-10-23 10:55:00,12.88,12.92,12.87,12.92,373806.0,12.88,12.92,12.87,12.92,373806.0
2024-10-23 11:00:00,12.92,12.92,12.87,12.88,286490.0,12.92,12.92,12.87,12.88,286490.0
2024-10-23 11:05:00,12.88,12.89,12.86,12.87,189730.0,12.88,12.89,12.86,12.87,189730.0
2024-10-23 11:10:00,12.87,12.87,12.8,12.81,248298.0,12.87,12.87,12.8,12.81,248298.0
2024-10-23 11:15:00,12.81,12.85,12.79,12.83,386176.0,12.81,12.85,12.79,12.83,386176.0
2024-10-23 11:20:00,12.83,12.86,12.82,12.84,239449.0,12.83,12.86,12.82,12.84,239449.0
2024-10-23 11:25:00,12.85,12.85,12.81,12.82,262079.0,12.85,12.85,12.81,12.82,262079.0
2024-10-23 11:30:00,12.82,12.85,12.8,12.84,395517.0,12.82,12.85,12.8,12.84,395517.0
2024-10-23 11:35:00,12.84,12.86,12.83,12.85,212501.0,12.84,12.86,12.83,12.85,212501.0
2024-10-23 11:40:00,12.85,12.89,12.84,12.86,382020.0,12.85,12.89,12.84,12.86,382020.0
2024-10-23 11:45:00,12.87,12.87,12.84,12.84,235884.0,12.87,12.87,12.84,12.84,235884.0
2024-10-23 11:50:00,12.84,12.87,12.83,12.85,183499.0,12.84,12.87,12.83,12.85,183499.0
2024-10-23 11:55:00,12.84,12.86,12.83,12.85,178943.0,12.84,12.86,12.83,12.85,178943.0
2024-10-23 12:00:00,12.85,12.86,12.82,12.85,239643.0,12.85,12.86,12.82,12.85,239643.0
2024-10-23 12:05:00,12.85,12.86,12.83,12.83,262014.0,12.85,12.86,12.83,12.83,262014.0
2024-10-23 12:10:00,12.83,12.84,12.82,12.83,152338.0,12.83,12.84,12.82,12.83,152338.0
2024-10-23 12:15:00,12.83,12.85,12.82,12.83,164996.0,12.83,12.85,12.82,12.83,164996.0
2024-10-23 12:20:00,12.83,12.84,12.82,12.82,85058.0,12.83,12.84,12.82,12.82,85058.0
2024-10-23 12:25:00,12.83,12.83,12.8,12.82,211959.0,12.83,12.83,12.8,12.82,211959.0
2024-10-23 12:30:00,12.82,12.82,12.78,12.79,166230.0,12.82,12.82,12.78,12.79,166230.0
2024-10-23 12:35:00,12.79,12.8,12.78,12.79,87634.0,12.79,12.8,12.78,12.79,87634.0
2024-10-23 12:40:00,12.78,12.8,12.78,12.79,151601.0,12.78,12.8,12.78,12.79,151601.0
2024-10-23 12:45:00,12.8,12.8,12.79,12.79,20498.0,12.8,12.8,12.79,12.79,20498.0
2024-10-23 12:50:00,12.8,12.81,12.79,12.79,110003.0,12.8,12.81,12.79,12.79,110003.0
2024-10-23 12:55:00,12.79,12.82,12.79,12.81,153111.0,12.79,12.82,12.79,12.81,153111.0
2024-10-23 13:00:00,12.8,12.82,12.75,12.75,444060.0,12.8,12.82,12.75,12.75,444060.0
2024-10-23 13:05:00,12.76,12.76,12.73,12.74,240751.0,12.76,12.76,12.73,12.74,240751.0
2024-10-23 13:10:00,12.73,12.75,12.73,12.73,172199.0,12.73,12.75,12.73,12.73,172199.0
2024-10-23 13:15:00,12.74,12.74,12.72,12.73,94337.0,12.74,12.74,12.72,12.73,94337.0
2024-10-23 13:20:00,12.73,12.77,12.72,12.76,168286.0,12.73,12.77,12.72,12.76,168286.0
2024-10-23 13:25:00,12.76,12.79,12.75,12.79,101343.0,12.76,12.79,12.75,12.79,101343.0
2024-10-23 13:30:00,12.79,12.79,12.77,12.78,56952.0,12.79,12.79,12.77,12.78,56952.0
2024-10-23 13:35:00,12.77,12.8,12.77,12.79,149834.0,12.77,12.8,12.77,12.79,149834.0
2024-10-23 13:40:00,12.79,12.8,12.78,12.78,47019.0,12.79,12.8,12.78,12.78,47019.0
2024-10-23 13:45:00,12.78,12.79,12.77,12.78,73743.0,12.78,12.79,12.77,12.78,73743.0
2024-10-23 13:50:00,12.78,12.78,12.75,12.77,129222.0,12.78,12.78,12.75,12.77,129222.0
2024-10-23 13:55:00,12.76,12.78,12.75,12.76,89003.0,12.76,12.78,12.75,12.76,89003.0
2024-10-23 14:00:00,12.76,12.76,12.7,12.7,137725.0,12.76,12.76,12.7,12.7,137725.0
2024-10-23 14:05:00,12.7,12.72,12.68,12.7,323069.0,12.7,12.72,12.68,12.7,323069.0
2024-10-23 14:10:00,12.7,12.71,12.69,12.7,151709.0,12.7,12.71,12.69,12.7,151709.0
2024-10-23 14:15:00,12.7,12.72,12.66,12.67,304901.0,12.7,12.72,12.66,12.67,304901.0
2024-10-23 14:20:00,12.68,12.71,12.67,12.7,182575.0,12.68,12.71,12.67,12.7,182575.0
2024-10-23 14:25:00,12.7,12.72,12.7,12.71,81138.0,12.7,12.72,12.7,12.71,81138.0
2024-10-23 14:30:00,12.71,12.74,12.7,12.74,122775.0,12.71,12.74,12.7,12.74,122775.0
2024-10-23 14:35:00,12.74,12.76,12.73,12.74,115358.0,12.74,12.76,12.73,12.74,115358.0
2024-10-23 14:40:00,12.75,12.78,12.74,12.77,120633.0,12.75,12.78,12.74,12.77,120633.0
2024-10-23 14:45:00,12.77,12.78,12.76,12.77,142504.0,12.77,12.78,12.76,12.77,142504.0
2024-10-23 14:50:00,12.77,12.77,12.75,12.77,78370.0,12.77,12.77,12.75,12.77,78370.0
2024-10-23 14:55:00,12.77,12.8,12.76,12.78,143579.0,12.77,12.8,12.76,12.78,143579.0
2024-10-23 15:00:00,12.78,12.79,12.77,12.78,62518.0,12.78,12.79,12.77,12.78,62518.0
2024-10-23 15:05:00,12.77,12.78,12.75,12.78,211600.0,12.77,12.78,12.75,12.78,211600.0
2024-10-23 15:10:00,12.78,12.78,12.76,12.77,194124.0,12.78,12.78,12.76,12.77,194124.0
2024-10-23 15:15:00,12.76,12.83,12.76,12.83,367859.0,12.76,12.83,12.76,12.83,367859.0
2024-10-23 15:20:00,12.83,12.86,12.8,12.84,799888.0,12.83,12.86,12.8,12.84,799888.0
2024-10-23 15:25:00,12.85,12.86,12.83,12.85,448334.0,12.85,12.86,12.83,12.85,448334.0
2024-10-23 15:30:00,12.84,12.87,12.83,12.86,355229.0,12.84,12.87,12.83,12.86,355229.0
2024-10-23 15:35:00,12.86,12.87,12.83,12.87,569259.0,12.86,12.87,12.83,12.87,569259.0
2024-10-23 15:40:00,12.87,12.87,12.81,12.83,1298579.0,12.87,12.87,12.81,12.83,1298579.0
2024-10-23 15:45:00,12.82,12.83,12.77,12.79,768562.0,12.82,12.83,12.77,12.79,768562.0
2024-10-23 15:50:00,12.79,12.83,12.78,12.8,1418795.0,12.79,12.83,12.78,12.8,1418795.0
2024-10-23 15:55:00,12.8,12.85,12.79,12.85,1262229.0,12.8,12.85,12.79,12.85,1262229.0
2024-10-24 09:30:00,13.18,13.63,13.16,13.17,5932529.0,13.18,13.63,13.16,13.17,5932529.0
2024-10-24 09:35:00,13.17,13.4,12.83,13.3,2922283.0,13.17,13.4,12.83,13.3,2922283.0
2024-10-24 09:40:00,13.29,13.36,13.22,13.23,1358433.0,13.29,13.36,13.22,13.23,1358433.0
2024-10-24 09:45:00,13.23,13.26,13.09,13.14,1325674.0,13.23,13.26,13.09,13.14,1325674.0
2024-10-24 09:50:00,13.13,13.19,13.11,13.18,647614.0,13.13,13.19,13.11,13.18,647614.0
2024-10-24 09:55:00,13.18,13.18,12.98,12.99,899786.0,13.18,13.18,12.98,12.99,899786.0
2024-10-24 10:00:00,12.98,12.98,12.75,12.8,1571705.0,12.98,12.98,12.75,12.8,1571705.0
2024-10-24 10:05:00,12.79,12.8,12.68,12.76,1220741.0,12.79,12.8,12.68,12.76,1220741.0
2024-10-24 10:10:00,12.76,12.83,12.68,12.71,1199762.0,12.76,12.83,12.68,12.71,1199762.0
2024-10-24 10:15:00,12.71,12.77,12.67,12.77,1320208.0,12.71,12.77,12.67,12.77,1320208.0
2024-10-24 10:20:00,12.77,12.87,12.74,12.85,1139475.0,12.77,12.87,12.74,12.85,1139475.0
2024-10-24 10:25:00,12.85,12.92,12.83,12.91,729037.0,12.85,12.92,12.83,12.91,729037.0
2024-10-24 10:30:00,12.91,12.92,12.84,12.91,714977.0,12.91,12.92,12.84,12.91,714977.0
2024-10-24 10:35:00,12.9,12.92,12.88,12.91,407177.0,12.9,12.92,12.88,12.91,407177.0
2024-10-24 10:40:00,12.91,12.92,12.88,12.92,542366.0,12.91,12.92,12.88,12.92,542366.0
2024-10-24 10:45:00,12.91,12.99,12.89,12.99,550836.0,12.91,12.99,12.89,12.99,550836.0
2024-10-24 10:50:00,12.99,13.01,12.95,12.96,845327.0,12.99,13.01,12.95,12.96,845327.0
2024-10-24 10:55:00,12.96,13.07,12.94,13.01,1504742.0,12.96,13.07,12.94,13.01,1504742.0
2024-10-24 11:00:00,13.0,13.05,12.96,12.99,425623.0,13.0,13.05,12.96,12.99,425623.0
2024-10-24 11:05:00,12.98,13.0,12.9,12.94,443280.0,12.98,13.0,12.9,12.94,443280.0
2024-10-24 11:10:00,12.95,13.0,12.9,12.94,755799.0,12.95,13.0,12.9,12.94,755799.0
2024-10-24 11:15:00,12.95,13.0,12.91,12.92,658049.0,12.95,13.0,12.91,12.92,658049.0
2024-10-24 11:20:00,12.91,12.92,12.8,12.86,528775.0,12.91,12.92,12.8,12.86,528775.0
2024-10-24 11:25:00,12.86,12.89,12.78,12.79,440229.0,12.86,12.89,12.78,12.79,440229.0
2024-10-24 11:30:00,12.79,12.8,12.75,12.78,475372.0,12.79,12.8,12.75,12.78,475372.0
2024-10-24 11:35:00,12.78,12.85,12.77,12.81,357415.0,12.78,12.85,12.77,12.81,357415.0
2024-10-24 11:40:00,12.81,12.82,12.72,12.76,494550.0,12.81,12.82,12.72,12.76,494550.0
2024-10-24 11:45:00,12.76,12.81,12.75,12.79,344441.0,12.76,12.81,12.75,12.79,344441.0
2024-10-24 11:50:00,12.79,12.8,12.77,12.79,201363.0,12.79,12.8,12.77,12.79,201363.0
2024-10-24 11:55:00,12.78,12.8,12.74,12.77,272811.0,12.78,12.8,12.74,12.77,272811.0
2024-10-24 12:00:00,12.77,12.78,12.74,12.75,215221.0,12.77,12.78,12.74,12.75,215221.0
2024-10-24 12:05:00,12.76,12.77,12.66,12.67,501584.0,12.76,12.77,12.66,12.67,501584.0
2024-10-24 12:10:00,12.67,12.71,12.65,12.7,589792.0,12.67,12.71,12.65,12.7,589792.0
2024-10-24 12:15:00,12.7,12.7,12.65,12.67,243290.0,12.7,12.7,12.65,12.67,243290.0
2024-10-24 12:20:00,12.68,12.68,12.62,12.62,488493.0,12.68,12.68,12.62,12.62,488493.0
2024-10-24 12:25:00,12.62,12.64,12.59,12.62,377820.0,12.62,12.64,12.59,12.62,377820.0
2024-10-24 12:30:00,12.61,12.62,12.58,12.6,246436.0,12.61,12.62,12.58,12.6,246436.0
2024-10-24 12:35:00,12.59,12.6,12.58,12.59,211272.0,12.59,12.6,12.58,12.59,211272.0
2024-10-24 12:40:00,12.6,12.61,12.57,12.59,419410.0,12.6,12.61,12.57,12.59,419410.0
2024-10-24 12:45:00,12.6,12.6,12.58,12.6,139973.0,12.6,12.6,12.58,12.6,139973.0
2024-10-24 12:50:00,12.6,12.62,12.57,12.61,421813.0,12.6,12.62,12.57,12.61,421813.0
2024-10-24 12:55:00,12.61,12.67,12.6,12.66,335303.0,12.61,12.67,12.6,12.66,335303.0
2024-10-24 13:00:00,12.65,12.73,12.64,12.7,441526.0,12.65,12.73,12.64,12.7,441526.0
2024-10-24 13:05:00,12.71,12.74,12.67,12.68,277073.0,12.71,12.74,12.67,12.68,277073.0
2024-10-24 13:10:00,12.68,12.7,12.65,12.66,176149.0,12.68,12.7,12.65,12.66,176149.0
2024-10-24 13:15:00,12.66,12.67,12.65,12.66,140955.0,12.66,12.67,12.65,12.66,140955.0
2024-10-24 13:20:00,12.65,12.66,12.6,12.61,286370.0,12.65,12.66,12.6,12.61,286370.0
2024-10-24 13:25:00,12.61,12.62,12.6,12.61,174699.0,12.61,12.62,12.6,12.61,174699.0
2024-10-24 13:30:00,12.61,12.62,12.5,12.52,1553983.0,12.61,12.62,12.5,12.52,1553983.0
2024-10-24 13:35:00,12.52,12.54,12.49,12.5,911326.0,12.52,12.54,12.49,12.5,911326.0
2024-10-24 13:40:00,12.5,12.53,12.43,12.44,1070332.0,12.5,12.53,12.43,12.44,1070332.0
2024-10-24 13:45:00,12.44,12.46,12.43,12.45,378453.0,12.44,12.46,12.43,12.45,378453.0
2024-10-24 13:50:00,12.45,12.49,12.44,12.46,442289.0,12.45,12.49,12.44,12.46,442289.0
2024-10-24 13:55:00,12.47,12.49,12.46,12.46,230484.0,12.47,12.49,12.46,12.46,230484.0
2024-10-24 14:00:00,12.46,12.47,12.41,12.46,990093.0,12.46,12.47,12.41,12.46,990093.0
2024-10-24 14:05:00,12.46,12.47,12.42,12.46,498289.0,12.46,12.47,12.42,12.46,498289.0
2024-10-24 14:10:00,12.46,12.54,12.42,12.53,1041679.0,12.46,12.54,12.42,12.53,1041679.0
2024-10-24 14:15:00,12.52,12.56,12.51,12.53,570976.0,12.52,12.56,12.51,12.53,570976.0
2024-10-24 14:20:00,12.53,12.55,12.52,12.54,314566.0,12.53,12.55,12.52,12.54,314566.0
2024-10-24 14:25:00,12.53,12.55,12.51,12.54,330467.0,12.53,12.55,12.51,12.54,330467.0
2024-10-24 14:30:00,12.54,12.55,12.5,12.51,240170.0,12.54,12.55,12.5,12.51,240170.0
2024-10-24 14:35:00,12.51,12.53,12.5,12.52,273640.0,12.51,12.53,12.5,12.52,273640.0
2024-10-24 14:40:00,12.52,12.53,12.49,12.53,283959.0,12.52,12.53,12.49,12.53,283959.0
2024-10-24 14:45:00,12.53,12.54,12.5,12.53,336100.0,12.53,12.54,12.5,12.53,336100.0
2024-10-24 14:50:00,12.53,12.57,12.52,12.57,274736.0,12.53,12.57,12.52,12.57,274736.0
2024-10-24 14:55:00,12.57,12.6,12.55,12.59,506899.0,12.57,12.6,12.55,12.59,506899.0
2024-10-24 15:00:00,12.58,12.61,12.57,12.6,335915.0,12.58,12.61,12.57,12.6,335915.0
2024-10-24 15:05:00,12.61,12.64,12.59,12.63,342378.0,12.61,12.64,12.59,12.63,342378.0
2024-10-24 15:10:00,12.63,12.65,12.62,12.65,289357.0,12.63,12.65,12.62,12.65,289357.0
2024-10-24 15:15:00,12.64,12.67,12.62,12.65,478456.0,12.64,12.67,12.62,12.65,478456.0
2024-10-24 15:20:00,12.65,12.67,12.64,12.67,324863.0,12.65,12.67,12.64,12.67,324863.0
2024-10-24 15:25:00,12.67,12.7,12.66,12.68,548328.0,12.67,12.7,12.66,12.68,548328.0
2024-10-24 15:30:00,12.68,12.78,12.66,12.75,1313744.0,12.68,12.78,12.66,12.75,1313744.0
2024-10-24 15:35:00,12.76,12.77,12.74,12.76,469965.0,12.76,12.77,12.74,12.76,469965.0
2024-10-24 15:40:00,12.76,12.79,12.75,12.76,1039731.0,12.76,12.79,12.75,12.76,1039731.0
2024-10-24 15:45:00,12.75,12.8,12.73,12.8,533823.0,12.75,12.8,12.73,12.8,533823.0
2024-10-24 15:50:00,12.79,12.84,12.77,12.83,1673073.0,12.79,12.84,12.77,12.83,1673073.0
2024-10-24 15:55:00,12.82,12.82,12.77,12.78,1774326.0,12.82,12.82,12.77,12.78,1774326.0
2024-10-25 09:30:00,12.94,13.1,12.82,12.83,2000823.0,12.94,13.1,12.82,12.83,2000823.0
2024-10-25 09:35:00,12.83,12.89,12.75,12.85,648473.0,12.83,12.89,12.75,12.85,648473.0
2024-10-25 09:40:00,12.86,12.92,12.81,12.92,439800.0,12.86,12.92,12.81,12.92,439800.0
2024-10-25 09:45:00,12.92,12.99,12.91,12.95,806773.0,12.92,12.99,12.91,12.95,806773.0
2024-10-25 09:50:00,12.95,13.03,12.94,13.0,762554.0,12.95,13.03,12.94,13.0,762554.0
2024-10-25 09:55:00,13.0,13.06,12.98,13.06,433768.0,13.0,13.06,12.98,13.06,433768.0
2024-10-25 10:00:00,13.06,13.12,13.05,13.11,1033537.0,13.06,13.12,13.05,13.11,1033537.0
2024-10-25 10:05:00,13.12,13.14,13.05,13.06,678624.0,13.12,13.14,13.05,13.06,678624.0
2024-10-25 10:10:00,13.06,13.21,13.03,13.19,1196796.0,13.06,13.21,13.03,13.19,1196796.0
2024-10-25 10:15:00,13.18,13.22,13.11,13.2,1305608.0,13.18,13.22,13.11,13.2,1305608.0
2024-10-25 10:20:00,13.2,13.28,13.2,13.21,1201719.0,13.2,13.28,13.2,13.21,1201719.0
2024-10-25 10:25:00,13.21,13.22,13.16,13.17,652687.0,13.21,13.22,13.16,13.17,652687.0
2024-10-25 10:30:00,13.17,13.2,13.14,13.19,499289.0,13.17,13.2,13.14,13.19,499289.0
2024-10-25 10:35:00,13.2,13.2,13.13,13.15,626035.0,13.2,13.2,13.13,13.15,626035.0
2024-10-25 10:40:00,13.16,13.16,13.1,13.11,730078.0,13.16,13.16,13.1,13.11,730078.0
2024-10-25 10:45:00,13.1,13.17,13.1,13.17,450844.0,13.1,13.17,13.1,13.17,450844.0
2024-10-25 10:50:00,13.17,13.28,13.16,13.28,860948.0,13.17,13.28,13.16,13.28,860948.0
2024-10-25 10:55:00,13.28,13.31,13.25,13.31,1025707.0,13.28,13.31,13.25,13.31,1025707.0
2024-10-25 11:00:00,13.31,13.35,13.28,13.31,904531.0,13.31,13.35,13.28,13.31,904531.0
2024-10-25 11:05:00,13.31,13.35,13.3,13.35,531947.0,13.31,13.35,13.3,13.35,531947.0
2024-10-25 11:10:00,13.35,13.4,13.34,13.38,689506.0,13.35,13.4,13.34,13.38,689506.0
2024-10-25 11:15:00,13.38,13.44,13.37,13.44,775868.0,13.38,13.44,13.37,13.44,775868.0
2024-10-25 11:20:00,13.44,13.44,13.32,13.33,1185825.0,13.44,13.44,13.32,13.33,1185825.0
2024-10-25 11:25:00,13.34,13.35,13.27,13.29,765588.0,13.34,13.35,13.27,13.29,765588.0
2024-10-25 11:30:00,13.29,13.3,13.22,13.28,777738.0,13.29,13.3,13.22,13.28,777738.0
2024-10-25 11:35:00,13.28,13.31,13.27,13.28,384586.0,13.28,13.31,13.27,13.28,384586.0
2024-10-25 11:40:00,13.28,13.28,13.19,13.2,510429.0,13.28,13.28,13.19,13.2,510429.0
2024-10-25 11:45:00,13.21,13.22,13.17,13.2,454743.0,13.21,13.22,13.17,13.2,454743.0
2024-10-25 11:50:00,13.21,13.22,13.19,13.21,419612.0,13.21,13.22,13.19,13.21,419612.0
2024-10-25 11:55:00,13.21,13.24,13.2,13.23,272136.0,13.21,13.24,13.2,13.23,272136.0
2024-10-25 12:00:00,13.23,13.23,13.17,13.19,553941.0,13.23,13.23,13.17,13.19,553941.0
2024-10-25 12:05:00,13.19,13.23,13.15,13.21,523774.0,13.19,13.23,13.15,13.21,523774.0
2024-10-25 12:10:00,13.21,13.28,13.21,13.28,422443.0,13.21,13.28,13.21,13.28,422443.0
2024-10-25 12:15:00,13.28,13.29,13.24,13.28,302263.0,13.28,13.29,13.24,13.28,302263.0
2024-10-25 12:20:00,13.28,13.29,13.24,13.24,438835.0,13.28,13.29,13.24,13.24,438835.0
2024-10-25 12:25:00,13.24,13.26,13.21,13.26,405369.0,13.24,13.26,13.21,13.26,405369.0
2024-10-25 12:30:00,13.26,13.26,13.17,13.21,807933.0,13.26,13.26,13.17,13.21,807933.0
2024-10-25 12:35:00,13.21,13.24,13.18,13.24,303015.0,13.21,13.24,13.18,13.24,303015.0
2024-10-25 12:40:00,13.24,13.26,13.23,13.26,264762.0,13.24,13.26,13.23,13.26,264762.0
2024-10-25 12:45:00,13.25,13.26,13.23,13.25,215503.0,13.25,13.26,13.23,13.25,215503.0
2024-10-25 12:50:00,13.25,13.27,13.24,13.25,198841.0,13.25,13.27,13.24,13.25,198841.0
2024-10-25 12:55:00,13.24,13.25,13.22,13.25,204501.0,13.24,13.25,13.22,13.25,204501.0
2024-10-25 13:00:00,13.25,13.25,13.22,13.22,193299.0,13.25,13.25,13.22,13.22,193299.0
2024-10-25 13:05:00,13.21,13.22,13.19,13.21,243268.0,13.21,13.22,13.19,13.21,243268.0
2024-10-25 13:10:00,13.21,13.24,13.21,13.24,277706.0,13.21,13.24,13.21,13.24,277706.0
2024-10-25 13:15:00,13.23,13.25,13.2,13.21,231171.0,13.23,13.25,13.2,13.21,231171.0
2024-10-25 13:20:00,13.21,13.22,13.18,13.2,168294.0,13.21,13.22,13.18,13.2,168294.0
2024-10-25 13:25:00,13.21,13.21,13.16,13.17,421811.0,13.21,13.21,13.16,13.17,421811.0
2024-10-25 13:30:00,13.16,13.16,13.12,13.15,368685.0,13.16,13.16,13.12,13.15,368685.0
2024-10-25 13:35:00,13.14,13.17,13.14,13.17,310434.0,13.14,13.17,13.14,13.17,310434.0
2024-10-25 13:40:00,13.17,13.18,13.12,13.13,259486.0,13.17,13.18,13.12,13.13,259486.0
2024-10-25 13:45:00,13.13,13.17,13.1,13.17,301665.0,13.13,13.17,13.1,13.17,301665.0
2024-10-25 13:50:00,13.17,13.2,13.16,13.19,185118.0,13.17,13.2,13.16,13.19,185118.0
2024-10-25 13:55:00,13.19,13.2,13.15,13.16,181751.0,13.19,13.2,13.15,13.16,181751.0
2024-10-25 14:00:00,13.16,13.17,13.11,13.15,368137.0,13.16,13.17,13.11,13.15,368137.0
2024-10-25 14:05:00,13.15,13.16,13.12,13.13,183964.0,13.15,13.16,13.12,13.13,183964.0
2024-10-25 14:10:00,13.13,13.13,13.09,13.09,234958.0,13.13,13.13,13.09,13.09,234958.0
2024-10-25 14:15:00,13.09,13.11,13.08,13.11,186988.0,13.09,13.11,13.08,13.11,186988.0
2024-10-25 14:20:00,13.11,13.12,13.09,13.11,182811.0,13.11,13.12,13.09,13.11,182811.0
2024-10-25 14:25:00,13.1,13.11,13.09,13.11,184767.0,13.1,13.11,13.09,13.11,184767.0
2024-10-25 14:30:00,13.1,13.12,13.08,13.1,175970.0,13.1,13.12,13.08,13.1,175970.0
2024-10-25 14:35:00,13.1,13.12,13.08,13.12,187084.0,13.1,13.12,13.08,13.12,187084.0
2024-10-25 14:40:00,13.12,13.14,13.1,13.1,379543.0,13.12,13.14,13.1,13.1,379543.0
2024-10-25 14:45:00,13.1,13.14,13.1,13.13,123831.0,13.1,13.14,13.1,13.13,123831.0
2024-10-25 14:50:00,13.14,13.14,13.11,13.13,122414.0,13.14,13.14,13.11,13.13,122414.0
2024-10-25 14:55:00,13.13,13.13,13.11,13.13,96046.0,13.13,13.13,13.11,13.13,96046.0
2024-10-25 15:00:00,13.13,13.13,13.07,13.11,341203.0,13.13,13.13,13.07,13.11,341203.0
2024-10-25 15:05:00,13.1,13.11,13.06,13.08,199538.0,13.1,13.11,13.06,13.08,199538.0
2024-10-25 15:10:00,13.08,13.09,13.06,13.07,233928.0,13.08,13.09,13.06,13.07,233928.0
2024-10-25 15:15:00,13.07,13.07,13.05,13.05,138502.0,13.07,13.07,13.05,13.05,138502.0
2024-10-25 15:20:00,13.05,13.13,13.05,13.12,451316.0,13.05,13.13,13.05,13.12,451316.0
2024-10-25 15:25:00,13.11,13.12,13.1,13.12,102368.0,13.11,13.12,13.1,13.12,102368.0
2024-10-25 15:30:00,13.12,13.14,13.09,13.11,512739.0,13.12,13.14,13.09,13.11,512739.0
2024-10-25 15:35:00,13.11,13.12,13.09,13.09,181592.0,13.11,13.12,13.09,13.09,181592.0
2024-10-25 15:40:00,13.1,13.14,13.09,13.13,383822.0,13.1,13.14,13.09,13.13,383822.0
2024-10-25 15:45:00,13.13,13.13,13.09,13.11,310708.0,13.13,13.13,13.09,13.11,310708.0
2024-10-25 15:50:00,13.11,13.12,13.05,13.1,979269.0,13.11,13.12,13.05,13.1,979269.0
2024-10-25 15:55:00,13.1,13.17,13.07,13.17,2436036.0,13.1,13.17,13.07,13.17,2436036.0
2024-10-28 09:30:00,13.66,13.84,13.58,13.71,3890993.0,13.66,13.84,13.58,13.71,3890993.0
2024-10-28 09:35:00,13.72,13.75,13.62,13.7,754775.0,13.72,13.75,13.62,13.7,754775.0
2024-10-28 09:40:00,13.7,13.71,13.66,13.7,911554.0,13.7,13.71,13.66,13.7,911554.0
2024-10-28 09:45:00,13.7,13.73,13.67,13.7,776256.0,13.7,13.73,13.67,13.7,776256.0
2024-10-28 09:50:00,13.69,13.8,13.69,13.76,1381393.0,13.69,13.8,13.69,13.76,1381393.0
2024-10-28 09:55:00,13.76,13.79,13.62,13.63,811518.0,13.76,13.79,13.62,13.63,811518.0
2024-10-28 10:00:00,13.63,13.67,13.62,13.64,317750.0,13.63,13.67,13.62,13.64,317750.0
2024-10-28 10:05:00,13.64,13.64,13.6,13.62,334855.0,13.64,13.64,13.6,13.62,334855.0
2024-10-28 10:10:00,13.62,13.64,13.6,13.64,412139.0,13.62,13.64,13.6,13.64,412139.0
2024-10-28 10:15:00,13.64,13.65,13.6,13.64,481863.0,13.64,13.65,13.6,13.64,481863.0
2024-10-28 10:20:00,13.64,13.7,13.64,13.7,429034.0,13.64,13.7,13.64,13.7,429034.0
2024-10-28 10:25:00,13.7,13.7,13.67,13.69,396325.0,13.7,13.7,13.67,13.69,396325.0
2024-10-28 10:30:00,13.69,13.7,13.63,13.66,462567.0,13.69,13.7,13.63,13.66,462567.0
2024-10-28 10:35:00,13.66,13.7,13.65,13.69,338270.0,13.66,13.7,13.65,13.69,338270.0
2024-10-28 10:40:00,13.69,13.7,13.68,13.7,528261.0,13.69,13.7,13.68,13.7,528261.0
2024-10-28 10:45:00,13.7,13.71,13.69,13.7,718063.0,13.7,13.71,13.69,13.7,718063.0
2024-10-28 10:50:00,13.7,13.79,13.69,13.73,1074225.0,13.7,13.79,13.69,13.73,1074225.0
2024-10-28 10:55:00,13.73,13.75,13.72,13.75,394376.0,13.73,13.75,13.72,13.75,394376.0
2024-10-28 11:00:00,13.75,13.78,13.72,13.75,660648.0,13.75,13.78,13.72,13.75,660648.0
2024-10-28 11:05:00,13.75,13.76,13.74,13.75,193924.0,13.75,13.76,13.74,13.75,193924.0
2024-10-28 11:10:00,13.76,13.79,13.74,13.78,314143.0,13.76,13.79,13.74,13.78,314143.0
2024-10-28 11:15:00,13.78,13.81,13.78,13.81,978994.0,13.78,13.81,13.78,13.81,978994.0
2024-10-28 11:20:00,13.81,13.81,13.8,13.81,309539.0,13.81,13.81,13.8,13.81,309539.0
2024-10-28 11:25:00,13.81,13.82,13.8,13.82,259346.0,13.81,13.82,13.8,13.82,259346.0
2024-10-28 11:30:00,13.82,13.84,13.8,13.83,819462.0,13.82,13.84,13.8,13.83,819462.0
2024-10-28 11:35:00,13.83,13.85,13.8,13.8,651606.0,13.83,13.85,13.8,13.8,651606.0
2024-10-28 11:40:00,13.81,13.83,13.8,13.82,405752.0,13.81,13.83,13.8,13.82,405752.0
2024-10-28 11:45:00,13.83,13.84,13.82,13.83,185053.0,13.83,13.84,13.82,13.83,185053.0
2024-10-28 11:50:00,13.83,13.83,13.76,13.79,643918.0,13.83,13.83,13.76,13.79,643918.0
2024-10-28 11:55:00,13.79,13.82,13.79,13.81,434551.0,13.79,13.82,13.79,13.81,434551.0
2024-10-28 12:00:00,13.81,13.82,13.77,13.77,328402.0,13.81,13.82,13.77,13.77,328402.0
2024-10-28 12:05:00,13.77,13.78,13.73,13.74,253444.0,13.77,13.78,13.73,13.74,253444.0
2024-10-28 12:10:00,13.75,13.77,13.74,13.77,150734.0,13.75,13.77,13.74,13.77,150734.0
2024-10-28 12:15:00,13.76,13.77,13.75,13.76,248460.0,13.76,13.77,13.75,13.76,248460.0
2024-10-28 12:20:00,13.77,13.77,13.76,13.77,104161.0,13.77,13.77,13.76,13.77,104161.0
2024-10-28 12:25:00,13.77,13.77,13.75,13.77,160933.0,13.77,13.77,13.75,13.77,160933.0
2024-10-28 12:30:00,13.77,13.77,13.71,13.74,356713.0,13.77,13.77,13.71,13.74,356713.0
2024-10-28 12:35:00,13.74,13.74,13.68,13.71,516460.0,13.74,13.74,13.68,13.71,516460.0
2024-10-28 12:40:00,13.71,13.76,13.7,13.76,180008.0,13.71,13.76,13.7,13.76,180008.0
2024-10-28 12:45:00,13.76,13.76,13.74,13.75,181014.0,13.76,13.76,13.74,13.75,181014.0
2024-10-28 12:50:00,13.75,13.75,13.73,13.73,112593.0,13.75,13.75,13.73,13.73,112593.0
2024-10-28 12:55:00,13.73,13.74,13.71,13.73,127866.0,13.73,13.74,13.71,13.73,127866.0
2024-10-28 13:00:00,13.73,13.75,13.71,13.71,117718.0,13.73,13.75,13.71,13.71,117718.0
2024-10-28 13:05:00,13.71,13.72,13.7,13.7,67714.0,13.71,13.72,13.7,13.7,67714.0
2024-10-28 13:10:00,13.71,13.73,13.7,13.72,64459.0,13.71,13.73,13.7,13.72,64459.0
2024-10-28 13:15:00,13.73,13.73,13.71,13.73,102947.0,13.73,13.73,13.71,13.73,102947.0
2024-10-28 13:20:00,13.73,13.75,13.72,13.74,115892.0,13.73,13.75,13.72,13.74,115892.0
2024-10-28 13:25:00,13.74,13.75,13.72,13.73,108859.0,13.74,13.75,13.72,13.73,108859.0
2024-10-28 13:30:00,13.73,13.74,13.72,13.74,54729.0,13.73,13.74,13.72,13.74,54729.0
2024-10-28 13:35:00,13.73,13.74,13.72,13.73,238317.0,13.73,13.74,13.72,13.73,238317.0
2024-10-28 13:40:00,13.72,13.74,13.72,13.73,75047.0,13.72,13.74,13.72,13.73,75047.0
2024-10-28 13:45:00,13.74,13.74,13.66,13.66,419914.0,13.74,13.74,13.66,13.66,419914.0
2024-10-28 13:50:00,13.66,13.7,13.66,13.7,148647.0,13.66,13.7,13.66,13.7,148647.0
2024-10-28 13:55:00,13.7,13.7,13.69,13.69,140268.0,13.7,13.7,13.69,13.69,140268.0
2024-10-28 14:00:00,13.69,13.7,13.66,13.67,164232.0,13.69,13.7,13.66,13.67,164232.0
2024-10-28 14:05:00,13.66,13.67,13.66,13.67,101676.0,13.66,13.67,13.66,13.67,101676.0
2024-10-28 14:10:00,13.67,13.68,13.65,13.66,219841.0,13.67,13.68,13.65,13.66,219841.0
2024-10-28 14:15:00,13.65,13.66,13.62,13.65,269597.0,13.65,13.66,13.62,13.65,269597.0
2024-10-28 14:20:00,13.65,13.65,13.62,13.63,110045.0,13.65,13.65,13.62,13.63,110045.0
2024-10-28 14:25:00,13.63,13.64,13.62,13.63,113397.0,13.63,13.64,13.62,13.63,113397.0
2024-10-28 14:30:00,13.63,13.65,13.62,13.63,305447.0,13.63,13.65,13.62,13.63,305447.0
2024-10-28 14:35:00,13.63,13.65,13.59,13.63,420832.0,13.63,13.65,13.59,13.63,420832.0
2024-10-28 14:40:00,13.63,13.65,13.62,13.62,130593.0,13.63,13.65,13.62,13.62,130593.0
2024-10-28 14:45:00,13.62,13.63,13.59,13.62,274542.0,13.62,13.63,13.59,13.62,274542.0
2024-10-28 14:50:00,13.62,13.65,13.61,13.63,162003.0,13.62,13.65,13.61,13.63,162003.0
2024-10-28 14:55:00,13.63,13.64,13.56,13.58,351083.0,13.63,13.64,13.56,13.58,351083.0
2024-10-28 15:00:00,13.59,13.63,13.58,13.63,194000.0,13.59,13.63,13.58,13.63,194000.0
2024-10-28 15:05:00,13.63,13.63,13.59,13.6,217166.0,13.63,13.63,13.59,13.6,217166.0
2024-10-28 15:10:00,13.6,13.61,13.59,13.61,122016.0,13.6,13.61,13.59,13.61,122016.0
2024-10-28 15:15:00,13.61,13.64,13.6,13.61,264473.0,13.61,13.64,13.6,13.61,264473.0
2024-10-28 15:20:00,13.62,13.62,13.6,13.62,69468.0,13.62,13.62,13.6,13.62,69468.0
2024-10-28 15:25:00,13.62,13.63,13.61,13.63,99327.0,13.62,13.63,13.61,13.63,99327.0
2024-10-28 15:30:00,13.63,13.66,13.62,13.66,330371.0,13.63,13.66,13.62,13.66,330371.0
2024-10-28 15:35:00,13.66,13.66,13.65,13.66,224793.0,13.66,13.66,13.65,13.66,224793.0
2024-10-28 15:40:00,13.66,13.68,13.65,13.66,381498.0,13.66,13.68,13.65,13.66,381498.0
2024-10-28 15:45:00,13.66,13.66,13.63,13.65,381470.0,13.66,13.66,13.63,13.65,381470.0
2024-10-28 15:50:00,13.66,13.66,13.62,13.64,865957.0,13.66,13.66,13.62,13.64,865957.0
2024-10-28 15:55:00,13.64,13.65,13.59,13.61,1760453.0,13.64,13.65,13.59,13.61,1760453.0
2024-10-29 09:30:00,13.38,13.45,13.28,13.36,770509.0,13.38,13.45,13.28,13.36,770509.0
2024-10-29 09:35:00,13.36,13.53,13.34,13.51,527595.0,13.36,13.53,13.34,13.51,527595.0
2024-10-29 09:40:00,13.51,13.58,13.46,13.57,423560.0,13.51,13.58,13.46,13.57,423560.0
2024-10-29 09:45:00,13.57,13.65,13.56,13.63,398318.0,13.57,13.65,13.56,13.63,398318.0
2024-10-29 09:50:00,13.63,13.68,13.6,13.61,459901.0,13.63,13.68,13.6,13.61,459901.0
2024-10-29 09:55:00,13.61,13.64,13.56,13.59,355323.0,13.61,13.64,13.56,13.59,355323.0
2024-10-29 10:00:00,13.59,13.68,13.58,13.67,406569.0,13.59,13.68,13.58,13.67,406569.0
2024-10-29 10:05:00,13.66,13.71,13.65,13.69,986438.0,13.66,13.71,13.65,13.69,986438.0
2024-10-29 10:10:00,13.69,13.69,13.63,13.68,287956.0,13.69,13.69,13.63,13.68,287956.0
2024-10-29 10:15:00,13.68,13.68,13.65,13.66,172255.0,13.68,13.68,13.65,13.66,172255.0
2024-10-29 10:20:00,13.66,13.68,13.62,13.68,203645.0,13.66,13.68,13.62,13.68,203645.0
2024-10-29 10:25:00,13.68,13.71,13.66,13.67,539957.0,13.68,13.71,13.66,13.67,539957.0
2024-10-29 10:30:00,13.67,13.71,13.66,13.7,349745.0,13.67,13.71,13.66,13.7,349745.0
2024-10-29 10:35:00,13.7,13.7,13.68,13.69,115510.0,13.7,13.7,13.68,13.69,115510.0
2024-10-29 10:40:00,13.69,13.7,13.66,13.67,160681.0,13.69,13.7,13.66,13.67,160681.0
2024-10-29 10:45:00,13.66,13.7,13.66,13.69,212328.0,13.66,13.7,13.66,13.69,212328.0
2024-10-29 10:50:00,13.69,13.71,13.67,13.71,116082.0,13.69,13.71,13.67,13.71,116082.0
2024-10-29 10:55:00,13.71,13.74,13.7,13.74,1177799.0,13.71,13.74,13.7,13.74,1177799.0
2024-10-29 11:00:00,13.73,13.74,13.71,13.72,324621.0,13.73,13.74,13.71,13.72,324621.0
2024-10-29 11:05:00,13.73,13.74,13.69,13.74,264742.0,13.73,13.74,13.69,13.74,264742.0
2024-10-29 11:10:00,13.74,13.74,13.7,13.71,264826.0,13.74,13.74,13.7,13.71,264826.0
2024-10-29 11:15:00,13.71,13.72,13.69,13.7,189099.0,13.71,13.72,13.69,13.7,189099.0
2024-10-29 11:20:00,13.7,13.7,13.66,13.67,238981.0,13.7,13.7,13.66,13.67,238981.0
2024-10-29 11:25:00,13.67,13.69,13.66,13.68,164714.0,13.67,13.69,13.66,13.68,164714.0
2024-10-29 11:30:00,13.68,13.68,13.66,13.67,116475.0,13.68,13.68,13.66,13.67,116475.0
2024-10-29 11:35:00,13.67,13.68,13.65,13.68,185929.0,13.67,13.68,13.65,13.68,185929.0
2024-10-29 11:40:00,13.68,13.75,13.67,13.74,467860.0,13.68,13.75,13.67,13.74,467860.0
2024-10-29 11:45:00,13.74,13.75,13.72,13.74,223884.0,13.74,13.75,13.72,13.74,223884.0
2024-10-29 11:50:00,13.74,13.75,13.71,13.74,260217.0,13.74,13.75,13.71,13.74,260217.0
2024-10-29 11:55:00,13.73,13.74,13.7,13.7,142181.0,13.73,13.74,13.7,13.7,142181.0
2024-10-29 12:00:00,13.71,13.72,13.7,13.72,86747.0,13.71,13.72,13.7,13.72,86747.0
2024-10-29 12:05:00,13.72,13.72,13.69,13.7,107692.0,13.72,13.72,13.69,13.7,107692.0
2024-10-29 12:10:00,13.7,13.71,13.69,13.7,93445.0,13.7,13.71,13.69,13.7,93445.0
2024-10-29 12:15:00,13.71,13.71,13.66,13.67,143980.0,13.71,13.71,13.66,13.67,143980.0
2024-10-29 12:20:00,13.67,13.68,13.66,13.67,220264.0,13.67,13.68,13.66,13.67,220264.0
2024-10-29 12:25:00,13.67,13.67,13.63,13.64,148608.0,13.67,13.67,13.63,13.64,148608.0
2024-10-29 12:30:00,13.63,13.64,13.6,13.62,249063.0,13.63,13.64,13.6,13.62,249063.0
2024-10-29 12:35:00,13.62,13.64,13.6,13.64,181595.0,13.62,13.64,13.6,13.64,181595.0
2024-10-29 12:40:00,13.64,13.66,13.62,13.65,390711.0,13.64,13.66,13.62,13.65,390711.0
2024-10-29 12:45:00,13.66,13.67,13.65,13.67,163948.0,13.66,13.67,13.65,13.67,163948.0
2024-10-29 12:50:00,13.67,13.71,13.66,13.7,255013.0,13.67,13.71,13.66,13.7,255013.0
2024-10-29 12:55:00,13.71,13.71,13.69,13.71,119310.0,13.71,13.71,13.69,13.71,119310.0
2024-10-29 13:00:00,13.71,13.74,13.7,13.74,337252.0,13.71,13.74,13.7,13.74,337252.0
2024-10-29 13:05:00,13.74,13.75,13.73,13.74,277841.0,13.74,13.75,13.73,13.74,277841.0
2024-10-29 13:10:00,13.74,13.76,13.71,13.76,345617.0,13.74,13.76,13.71,13.76,345617.0
2024-10-29 13:15:00,13.76,13.76,13.72,13.73,163460.0,13.76,13.76,13.72,13.73,163460.0
2024-10-29 13:20:00,13.73,13.76,13.71,13.76,295372.0,13.73,13.76,13.71,13.76,295372.0
2024-10-29 13:25:00,13.76,13.82,13.75,13.82,1262751.0,13.76,13.82,13.75,13.82,1262751.0
2024-10-29 13:30:00,13.82,13.83,13.8,13.8,246828.0,13.82,13.83,13.8,13.8,246828.0
2024-10-29 13:35:00,13.8,13.82,13.78,13.8,271631.0,13.8,13.82,13.78,13.8,271631.0
2024-10-29 13:40:00,13.8,13.82,13.79,13.8,131785.0,13.8,13.82,13.79,13.8,131785.0
2024-10-29 13:45:00,13.8,13.83,13.8,13.83,247460.0,13.8,13.83,13.8,13.83,247460.0
2024-10-29 13:50:00,13.82,13.83,13.82,13.83,136182.0,13.82,13.83,13.82,13.83,136182.0
2024-10-29 13:55:00,13.83,13.85,13.82,13.85,139142.0,13.83,13.85,13.82,13.85,139142.0
2024-10-29 14:00:00,13.84,13.86,13.83,13.84,471428.0,13.84,13.86,13.83,13.84,471428.0
2024-10-29 14:05:00,13.85,13.85,13.82,13.83,70493.0,13.85,13.85,13.82,13.83,70493.0
2024-10-29 14:10:00,13.83,13.83,13.8,13.81,208369.0,13.83,13.83,13.8,13.81,208369.0
2024-10-29 14:15:00,13.82,13.82,13.79,13.82,213266.0,13.82,13.82,13.79,13.82,213266.0
2024-10-29 14:20:00,13.82,13.83,13.81,13.83,158696.0,13.82,13.83,13.81,13.83,158696.0
2024-10-29 14:25:00,13.83,13.83,13.8,13.82,181345.0,13.83,13.83,13.8,13.82,181345.0
2024-10-29 14:30:00,13.83,13.83,13.77,13.82,625199.0,13.83,13.83,13.77,13.82,625199.0
2024-10-29 14:35:00,13.82,13.83,13.81,13.82,229087.0,13.82,13.83,13.81,13.82,229087.0
2024-10-29 14:40:00,13.81,13.82,13.8,13.82,139021.0,13.81,13.82,13.8,13.82,139021.0
2024-10-29 14:45:00,13.81,13.82,13.78,13.79,164048.0,13.81,13.82,13.78,13.79,164048.0
2024-10-29 14:50:00,13.78,13.79,13.77,13.78,68450.0,13.78,13.79,13.77,13.78,68450.0
2024-10-29 14:55:00,13.78,13.79,13.76,13.79,124986.0,13.78,13.79,13.76,13.79,124986.0
2024-10-29 15:00:00,13.79,13.79,13.75,13.78,212742.0,13.79,13.79,13.75,13.78,212742.0
2024-10-29 15:05:00,13.77,13.79,13.76,13.78,165844.0,13.77,13.79,13.76,13.78,165844.0
2024-10-29 15:10:00,13.77,13.81,13.75,13.8,319415.0,13.77,13.81,13.75,13.8,319415.0
2024-10-29 15:15:00,13.81,13.82,13.8,13.82,204312.0,13.81,13.82,13.8,13.82,204312.0
2024-10-29 15:20:00,13.82,13.85,13.81,13.85,284728.0,13.82,13.85,13.81,13.85,284728.0
2024-10-29 15:25:00,13.84,13.85,13.81,13.85,308485.0,13.84,13.85,13.81,13.85,308485.0
2024-10-29 15:30:00,13.85,13.86,13.83,13.84,330284.0,13.85,13.86,13.83,13.84,330284.0
2024-10-29 15:35:00,13.85,13.86,13.84,13.84,137918.0,13.85,13.86,13.84,13.84,137918.0
2024-10-29 15:40:00,13.85,13.86,13.83,13.85,254684.0,13.85,13.86,13.83,13.85,254684.0
2024-10-29 15:45:00,13.85,13.86,13.82,13.86,428200.0,13.85,13.86,13.82,13.86,428200.0
2024-10-29 15:50:00,13.86,13.86,13.79,13.82,959079.0,13.86,13.86,13.79,13.82,959079.0
2024-10-29 15:55:00,13.82,13.83,13.81,13.82,1259494.0,13.82,13.83,13.81,13.82,1259494.0
2024-10-30 09:30:00,13.66,13.76,13.61,13.66,819238.0,13.66,13.76,13.61,13.66,819238.0
2024-10-30 09:35:00,13.66,13.8,13.63,13.79,361824.0,13.66,13.8,13.63,13.79,361824.0
2024-10-30 09:40:00,13.79,13.82,13.74,13.75,263275.0,13.79,13.82,13.74,13.75,263275.0
2024-10-30 09:45:00,13.75,13.81,13.74,13.81,132494.0,13.75,13.81,13.74,13.81,132494.0
2024-10-30 09:50:00,13.8,13.81,13.77,13.78,166724.0,13.8,13.81,13.77,13.78,166724.0
2024-10-30 09:55:00,13.77,13.81,13.73,13.74,235126.0,13.77,13.81,13.73,13.74,235126.0
2024-10-30 10:00:00,13.74,13.78,13.72,13.78,262589.0,13.74,13.78,13.72,13.78,262589.0
2024-10-30 10:05:00,13.78,13.8,13.75,13.78,196107.0,13.78,13.8,13.75,13.78,196107.0
2024-10-30 10:10:00,13.79,13.79,13.72,13.76,197075.0,13.79,13.79,13.72,13.76,197075.0
2024-10-30 10:15:00,13.76,13.79,13.74,13.77,207001.0,13.76,13.79,13.74,13.77,207001.0
2024-10-30 10:20:00,13.76,13.79,13.75,13.77,161629.0,13.76,13.79,13.75,13.77,161629.0
2024-10-30 10:25:00,13.77,13.8,13.77,13.79,199352.0,13.77,13.8,13.77,13.79,199352.0
2024-10-30 10:30:00,13.79,13.82,13.78,13.82,163735.0,13.79,13.82,13.78,13.82,163735.0
2024-10-30 10:35:00,13.82,13.83,13.8,13.82,157572.0,13.82,13.83,13.8,13.82,157572.0
2024-10-30 10:40:00,13.81,13.82,13.78,13.79,233138.0,13.81,13.82,13.78,13.79,233138.0
2024-10-30 10:45:00,13.79,13.81,13.72,13.74,196153.0,13.79,13.81,13.72,13.74,196153.0
2024-10-30 10:50:00,13.74,13.77,13.73,13.75,375624.0,13.74,13.77,13.73,13.75,375624.0
2024-10-30 10:55:00,13.76,13.77,13.73,13.75,217476.0,13.76,13.77,13.73,13.75,217476.0
2024-10-30 11:00:00,13.76,13.78,13.75,13.77,128589.0,13.76,13.78,13.75,13.77,128589.0
2024-10-30 11:05:00,13.77,13.77,13.74,13.76,192192.0,13.77,13.77,13.74,13.76,192192.0
2024-10-30 11:10:00,13.76,13.77,13.73,13.77,151493.0,13.76,13.77,13.73,13.77,151493.0
2024-10-30 11:15:00,13.77,13.8,13.76,13.79,194367.0,13.77,13.8,13.76,13.79,194367.0
2024-10-30 11:20:00,13.8,13.8,13.77,13.79,148270.0,13.8,13.8,13.77,13.79,148270.0
2024-10-30 11:25:00,13.79,13.8,13.76,13.77,198161.0,13.79,13.8,13.76,13.77,198161.0
2024-10-30 11:30:00,13.77,13.79,13.75,13.78,264701.0,13.77,13.79,13.75,13.78,264701.0
2024-10-30 11:35:00,13.77,13.8,13.77,13.79,255863.0,13.77,13.8,13.77,13.79,255863.0
2024-10-30 11:40:00,13.79,13.81,13.78,13.81,238670.0,13.79,13.81,13.78,13.81,238670.0
2024-10-30 11:45:00,13.81,13.81,13.8,13.8,284923.0,13.81,13.81,13.8,13.8,284923.0
2024-10-30 11:50:00,13.8,13.83,13.8,13.81,298819.0,13.8,13.83,13.8,13.81,298819.0
2024-10-30 11:55:00,13.81,13.83,13.8,13.83,119184.0,13.81,13.83,13.8,13.83,119184.0
2024-10-30 12:00:00,13.83,13.86,13.82,13.86,285916.0,13.83,13.86,13.82,13.86,285916.0
2024-10-30 12:05:00,13.85,13.85,13.83,13.85,213469.0,13.85,13.85,13.83,13.85,213469.0
2024-10-30 12:10:00,13.85,13.88,13.84,13.87,187922.0,13.85,13.88,13.84,13.87,187922.0
2024-10-30 12:15:00,13.87,13.87,13.84,13.86,158986.0,13.87,13.87,13.84,13.86,158986.0
2024-10-30 12:20:00,13.86,13.87,13.84,13.85,124530.0,13.86,13.87,13.84,13.85,124530.0
2024-10-30 12:25:00,13.85,13.86,13.84,13.86,177762.0,13.85,13.86,13.84,13.86,177762.0
2024-10-30 12:30:00,13.86,13.86,13.85,13.86,127143.0,13.86,13.86,13.85,13.86,127143.0
2024-10-30 12:35:00,13.86,13.86,13.84,13.86,220514.0,13.86,13.86,13.84,13.86,220514.0
2024-10-30 12:40:00,13.86,13.87,13.84,13.87,164684.0,13.86,13.87,13.84,13.87,164684.0
2024-10-30 12:45:00,13.87,13.89,13.86,13.89,199219.0,13.87,13.89,13.86,13.89,199219.0
2024-10-30 12:50:00,13.89,13.92,13.88,13.92,352515.0,13.89,13.92,13.88,13.92,352515.0
2024-10-30 12:55:00,13.91,13.92,13.88,13.88,291621.0,13.91,13.92,13.88,13.88,291621.0
2024-10-30 13:00:00,13.88,13.95,13.88,13.94,428907.0,13.88,13.95,13.88,13.94,428907.0
2024-10-30 13:05:00,13.93,13.94,13.89,13.89,212936.0,13.93,13.94,13.89,13.89,212936.0
2024-10-30 13:10:00,13.9,13.9,13.89,13.9,103695.0,13.9,13.9,13.89,13.9,103695.0
2024-10-30 13:15:00,13.9,13.92,13.89,13.92,131064.0,13.9,13.92,13.89,13.92,131064.0
2024-10-30 13:20:00,13.92,13.96,13.9,13.96,352701.0,13.92,13.96,13.9,13.96,352701.0
2024-10-30 13:25:00,13.96,13.96,13.94,13.95,164564.0,13.96,13.96,13.94,13.95,164564.0
2024-10-30 13:30:00,13.95,13.95,13.9,13.92,262101.0,13.95,13.95,13.9,13.92,262101.0
2024-10-30 13:35:00,13.92,13.94,13.91,13.93,268035.0,13.92,13.94,13.91,13.93,268035.0
2024-10-30 13:40:00,13.93,13.94,13.92,13.94,125588.0,13.93,13.94,13.92,13.94,125588.0
2024-10-30 13:45:00,13.94,13.94,13.92,13.93,86135.0,13.94,13.94,13.92,13.93,86135.0
2024-10-30 13:50:00,13.93,13.95,13.92,13.95,110565.0,13.93,13.95,13.92,13.95,110565.0
2024-10-30 13:55:00,13.94,13.96,13.94,13.96,153505.0,13.94,13.96,13.94,13.96,153505.0
2024-10-30 14:00:00,13.96,13.97,13.95,13.95,166211.0,13.96,13.97,13.95,13.95,166211.0
2024-10-30 14:05:00,13.95,13.97,13.95,13.97,140660.0,13.95,13.97,13.95,13.97,140660.0
2024-10-30 14:10:00,13.97,13.99,13.96,13.99,362820.0,13.97,13.99,13.96,13.99,362820.0
2024-10-30 14:15:00,13.99,13.99,13.98,13.99,219778.0,13.99,13.99,13.98,13.99,219778.0
2024-10-30 14:20:00,13.99,13.99,13.95,13.97,584130.0,13.99,13.99,13.95,13.97,584130.0
2024-10-30 14:25:00,13.97,13.97,13.95,13.96,139142.0,13.97,13.97,13.95,13.96,139142.0
2024-10-30 14:30:00,13.96,13.96,13.92,13.94,183418.0,13.96,13.96,13.92,13.94,183418.0
2024-10-30 14:35:00,13.93,13.95,13.92,13.93,164036.0,13.93,13.95,13.92,13.93,164036.0
2024-10-30 14:40:00,13.93,13.93,13.9,13.92,126700.0,13.93,13.93,13.9,13.92,126700.0
2024-10-30 14:45:00,13.92,13.92,13.9,13.91,96988.0,13.92,13.92,13.9,13.91,96988.0
2024-10-30 14:50:00,13.91,13.92,13.9,13.92,84621.0,13.91,13.92,13.9,13.92,84621.0
2024-10-30 14:55:00,13.92,13.92,13.9,13.91,101058.0,13.92,13.92,13.9,13.91,101058.0
2024-10-30 15:00:00,13.91,13.91,13.89,13.9,103942.0,13.91,13.91,13.89,13.9,103942.0
2024-10-30 15:05:00,13.9,13.9,13.87,13.89,155301.0,13.9,13.9,13.87,13.89,155301.0
2024-10-30 15:10:00,13.89,13.94,13.88,13.94,169716.0,13.89,13.94,13.88,13.94,169716.0
2024-10-30 15:15:00,13.94,13.95,13.93,13.94,162035.0,13.94,13.95,13.93,13.94,162035.0
2024-10-30 15:20:00,13.94,13.95,13.93,13.93,147852.0,13.94,13.95,13.93,13.93,147852.0
2024-10-30 15:25:00,13.94,13.96,13.93,13.95,147435.0,13.94,13.96,13.93,13.95,147435.0
2024-10-30 15:30:00,13.95,13.96,13.93,13.93,273884.0,13.95,13.96,13.93,13.93,273884.0
2024-10-30 15:35:00,13.94,13.94,13.89,13.89,178228.0,13.94,13.94,13.89,13.89,178228.0
2024-10-30 15:40:00,13.9,13.91,13.89,13.91,357717.0,13.9,13.91,13.89,13.91,357717.0
2024-10-30 15:45:00,13.91,13.91,13.89,13.91,382907.0,13.91,13.91,13.89,13.91,382907.0
2024-10-30 15:50:00,13.91,13.94,13.9,13.94,641898.0,13.91,13.94,13.9,13.94,641898.0
2024-10-30 15:55:00,13.94,13.95,13.93,13.94,1389115.0,13.94,13.95,13.93,13.94,1389115.0
2024-10-31 09:30:00,13.79,13.89,13.78,13.84,873784.0,13.79,13.89,13.78,13.84,873784.0
2024-10-31 09:35:00,13.84,13.86,13.78,13.82,334369.0,13.84,13.86,13.78,13.82,334369.0
2024-10-31 09:40:00,13.81,13.83,13.78,13.79,277891.0,13.81,13.83,13.78,13.79,277891.0
2024-10-31 09:45:00,13.79,13.79,13.71,13.74,400907.0,13.79,13.79,13.71,13.74,400907.0
2024-10-31 09:50:00,13.74,13.74,13.7,13.74,284324.0,13.74,13.74,13.7,13.74,284324.0
2024-10-31 09:55:00,13.74,13.76,13.73,13.75,246496.0,13.74,13.76,13.73,13.75,246496.0
2024-10-31 10:00:00,13.75,13.76,13.7,13.75,399587.0,13.75,13.76,13.7,13.75,399587.0
2024-10-31 10:05:00,13.75,13.76,13.7,13.71,366105.0,13.75,13.76,13.7,13.71,366105.0
2024-10-31 10:10:00,13.71,13.75,13.67,13.74,713680.0,13.71,13.75,13.67,13.74,713680.0
2024-10-31 10:15:00,13.74,13.76,13.72,13.73,262517.0,13.74,13.76,13.72,13.73,262517.0
2024-10-31 10:20:00,13.74,13.75,13.72,13.73,187486.0,13.74,13.75,13.72,13.73,187486.0
2024-10-31 10:25:00,13.73,13.73,13.6,13.61,629577.0,13.73,13.73,13.6,13.61,629577.0
2024-10-31 10:30:00,13.62,13.66,13.58,13.65,408048.0,13.62,13.66,13.58,13.65,408048.0
2024-10-31 10:35:00,13.64,13.66,13.61,13.63,194738.0,13.64,13.66,13.61,13.63,194738.0
2024-10-31 10:40:00,13.63,13.65,13.61,13.63,134145.0,13.63,13.65,13.61,13.63,134145.0
2024-10-31 10:45:00,13.62,13.64,13.57,13.6,617415.0,13.62,13.64,13.57,13.6,617415.0
2024-10-31 10:50:00,13.6,13.6,13.54,13.57,290560.0,13.6,13.6,13.54,13.57,290560.0
2024-10-31 10:55:00,13.57,13.57,13.52,13.54,553252.0,13.57,13.57,13.52,13.54,553252.0
2024-10-31 11:00:00,13.53,13.55,13.52,13.53,216992.0,13.53,13.55,13.52,13.53,216992.0
2024-10-31 11:05:00,13.53,13.54,13.51,13.53,201433.0,13.53,13.54,13.51,13.53,201433.0
2024-10-31 11:10:00,13.52,13.53,13.51,13.53,74838.0,13.52,13.53,13.51,13.53,74838.0
2024-10-31 11:15:00,13.52,13.54,13.5,13.53,256902.0,13.52,13.54,13.5,13.53,256902.0
2024-10-31 11:20:00,13.53,13.57,13.53,13.56,392623.0,13.53,13.57,13.53,13.56,392623.0
2024-10-31 11:25:00,13.56,13.56,13.46,13.46,630224.0,13.56,13.56,13.46,13.46,630224.0
2024-10-31 11:30:00,13.46,13.5,13.45,13.49,318225.0,13.46,13.5,13.45,13.49,318225.0
2024-10-31 11:35:00,13.49,13.52,13.47,13.5,663047.0,13.49,13.52,13.47,13.5,663047.0
2024-10-31 11:40:00,13.49,13.53,13.48,13.52,209492.0,13.49,13.53,13.48,13.52,209492.0
2024-10-31 11:45:00,13.51,13.55,13.5,13.53,485769.0,13.51,13.55,13.5,13.53,485769.0
2024-10-31 11:50:00,13.53,13.54,13.51,13.54,201603.0,13.53,13.54,13.51,13.54,201603.0
2024-10-31 11:55:00,13.54,13.57,13.52,13.57,218534.0,13.54,13.57,13.52,13.57,218534.0
2024-10-31 12:00:00,13.57,13.61,13.56,13.58,387067.0,13.57,13.61,13.56,13.58,387067.0
2024-10-31 12:05:00,13.59,13.61,13.58,13.6,286281.0,13.59,13.61,13.58,13.6,286281.0
2024-10-31 12:10:00,13.6,13.6,13.58,13.6,152950.0,13.6,13.6,13.58,13.6,152950.0
2024-10-31 12:15:00,13.6,13.6,13.57,13.59,186896.0,13.6,13.6,13.57,13.59,186896.0
2024-10-31 12:20:00,13.59,13.59,13.57,13.58,143363.0,13.59,13.59,13.57,13.58,143363.0
2024-10-31 12:25:00,13.58,13.59,13.56,13.58,244006.0,13.58,13.59,13.56,13.58,244006.0
2024-10-31 12:30:00,13.57,13.61,13.57,13.59,245416.0,13.57,13.61,13.57,13.59,245416.0
2024-10-31 12:35:00,13.59,13.6,13.59,13.6,130729.0,13.59,13.6,13.59,13.6,130729.0
2024-10-31 12:40:00,13.59,13.63,13.59,13.63,225177.0,13.59,13.63,13.59,13.63,225177.0
2024-10-31 12:45:00,13.63,13.67,13.62,13.66,95656.0,13.63,13.67,13.62,13.66,95656.0
2024-10-31 12:50:00,13.66,13.67,13.62,13.63,75155.0,13.66,13.67,13.62,13.63,75155.0
2024-10-31 12:55:00,13.63,13.64,13.59,13.61,232203.0,13.63,13.64,13.59,13.61,232203.0
2024-10-31 13:00:00,13.61,13.61,13.58,13.59,91438.0,13.61,13.61,13.58,13.59,91438.0
2024-10-31 13:05:00,13.59,13.6,13.57,13.59,76118.0,13.59,13.6,13.57,13.59,76118.0
2024-10-31 13:10:00,13.59,13.59,13.57,13.58,71480.0,13.59,13.59,13.57,13.58,71480.0
2024-10-31 13:15:00,13.58,13.58,13.56,13.56,62252.0,13.58,13.58,13.56,13.56,62252.0
2024-10-31 13:20:00,13.57,13.59,13.56,13.58,78213.0,13.57,13.59,13.56,13.58,78213.0
2024-10-31 13:25:00,13.58,13.59,13.56,13.56,103700.0,13.58,13.59,13.56,13.56,103700.0
2024-10-31 13:30:00,13.57,13.58,13.56,13.57,99247.0,13.57,13.58,13.56,13.57,99247.0
2024-10-31 13:35:00,13.57,13.58,13.56,13.57,90361.0,13.57,13.58,13.56,13.57,90361.0
2024-10-31 13:40:00,13.57,13.57,13.54,13.55,169590.0,13.57,13.57,13.54,13.55,169590.0
2024-10-31 13:45:00,13.54,13.58,13.54,13.58,130707.0,13.54,13.58,13.54,13.58,130707.0
2024-10-31 13:50:00,13.58,13.59,13.56,13.59,83969.0,13.58,13.59,13.56,13.59,83969.0
2024-10-31 13:55:00,13.58,13.59,13.56,13.58,58608.0,13.58,13.59,13.56,13.58,58608.0
2024-10-31 14:00:00,13.57,13.59,13.56,13.58,73387.0,13.57,13.59,13.56,13.58,73387.0
2024-10-31 14:05:00,13.58,13.59,13.56,13.56,100231.0,13.58,13.59,13.56,13.56,100231.0
2024-10-31 14:10:00,13.56,13.56,13.54,13.56,124053.0,13.56,13.56,13.54,13.56,124053.0
2024-10-31 14:15:00,13.55,13.57,13.55,13.56,61351.0,13.55,13.57,13.55,13.56,61351.0
2024-10-31 14:20:00,13.56,13.59,13.56,13.59,107986.0,13.56,13.59,13.56,13.59,107986.0
2024-10-31 14:25:00,13.59,13.6,13.57,13.58,183450.0,13.59,13.6,13.57,13.58,183450.0
2024-10-31 14:30:00,13.59,13.59,13.52,13.54,249977.0,13.59,13.59,13.52,13.54,249977.0
2024-10-31 14:35:00,13.54,13.55,13.46,13.52,597772.0,13.54,13.55,13.46,13.52,597772.0
2024-10-31 14:40:00,13.52,13.53,13.5,13.5,178927.0,13.52,13.53,13.5,13.5,178927.0
2024-10-31 14:45:00,13.5,13.51,13.46,13.46,527861.0,13.5,13.51,13.46,13.46,527861.0
2024-10-31 14:50:00,13.46,13.47,13.44,13.44,261595.0,13.46,13.47,13.44,13.44,261595.0
2024-10-31 14:55:00,13.44,13.45,13.41,13.41,447254.0,13.44,13.45,13.41,13.41,447254.0
2024-10-31 15:00:00,13.41,13.46,13.41,13.43,310619.0,13.41,13.46,13.41,13.43,310619.0
2024-10-31 15:05:00,13.43,13.44,13.4,13.41,265853.0,13.43,13.44,13.4,13.41,265853.0
2024-10-31 15:10:00,13.41,13.44,13.4,13.41,220126.0,13.41,13.44,13.4,13.41,220126.0
2024-10-31 15:15:00,13.42,13.44,13.41,13.43,279760.0,13.42,13.44,13.41,13.43,279760.0
2024-10-31 15:20:00,13.43,13.43,13.41,13.43,199026.0,13.43,13.43,13.41,13.43,199026.0
2024-10-31 15:25:00,13.43,13.46,13.42,13.44,337657.0,13.43,13.46,13.42,13.44,337657.0
2024-10-31 15:30:00,13.45,13.45,13.4,13.42,313223.0,13.45,13.45,13.4,13.42,313223.0
2024-10-31 15:35:00,13.41,13.44,13.41,13.44,225751.0,13.41,13.44,13.41,13.44,225751.0
2024-10-31 15:40:00,13.44,13.44,13.4,13.42,279135.0,13.44,13.44,13.4,13.42,279135.0
2024-10-31 15:45:00,13.42,13.43,13.41,13.41,257020.0,13.42,13.43,13.41,13.41,257020.0
2024-10-31 15:50:00,13.42,13.46,13.41,13.45,878406.0,13.42,13.46,13.41,13.45,878406.0
2024-10-31 15:55:00,13.45,13.45,13.38,13.39,1769423.0,13.45,13.45,13.38,13.39,1769423.0
2024-11-01 09:30:00,13.47,13.61,13.45,13.57,669480.0,13.47,13.61,13.45,13.57,669480.0
2024-11-01 09:35:00,13.57,13.58,13.49,13.54,352228.0,13.57,13.58,13.49,13.54,352228.0
2024-11-01 09:40:00,13.54,13.55,13.46,13.47,381469.0,13.54,13.55,13.46,13.47,381469.0
2024-11-01 09:45:00,13.47,13.51,13.45,13.5,357086.0,13.47,13.51,13.45,13.5,357086.0
2024-11-01 09:50:00,13.5,13.54,13.46,13.48,503779.0,13.5,13.54,13.46,13.48,503779.0
2024-11-01 09:55:00,13.48,13.48,13.43,13.48,236283.0,13.48,13.48,13.43,13.48,236283.0
2024-11-01 10:00:00,13.47,13.49,13.41,13.41,365857.0,13.47,13.49,13.41,13.41,365857.0
2024-11-01 10:05:00,13.42,13.47,13.41,13.44,207047.0,13.42,13.47,13.41,13.44,207047.0
2024-11-01 10:10:00,13.44,13.5,13.43,13.49,639402.0,13.44,13.5,13.43,13.49,639402.0
2024-11-01 10:15:00,13.49,13.5,13.44,13.45,290832.0,13.49,13.5,13.44,13.45,290832.0
2024-11-01 10:20:00,13.46,13.48,13.45,13.48,113621.0,13.46,13.48,13.45,13.48,113621.0
2024-11-01 10:25:00,13.48,13.5,13.44,13.46,275111.0,13.48,13.5,13.44,13.46,275111.0
2024-11-01 10:30:00,13.46,13.47,13.43,13.45,247123.0,13.46,13.47,13.43,13.45,247123.0
2024-11-01 10:35:00,13.45,13.45,13.42,13.44,229992.0,13.45,13.45,13.42,13.44,229992.0
2024-11-01 10:40:00,13.44,13.44,13.4,13.44,288354.0,13.44,13.44,13.4,13.44,288354.0
2024-11-01 10:45:00,13.44,13.5,13.42,13.49,220105.0,13.44,13.5,13.42,13.49,220105.0
2024-11-01 10:50:00,13.49,13.54,13.47,13.53,355653.0,13.49,13.54,13.47,13.53,355653.0
2024-11-01 10:55:00,13.53,13.58,13.53,13.58,171138.0,13.53,13.58,13.53,13.58,171138.0
2024-11-01 11:00:00,13.58,13.59,13.54,13.59,206129.0,13.58,13.59,13.54,13.59,206129.0
2024-11-01 11:05:00,13.59,13.59,13.55,13.56,225962.0,13.59,13.59,13.55,13.56,225962.0
2024-11-01 11:10:00,13.56,13.58,13.54,13.58,356302.0,13.56,13.58,13.54,13.58,356302.0
2024-11-01 11:15:00,13.58,13.59,13.57,13.58,180817.0,13.58,13.59,13.57,13.58,180817.0
2024-11-01 11:20:00,13.58,13.65,13.57,13.64,572285.0,13.58,13.65,13.57,13.64,572285.0
2024-11-01 11:25:00,13.65,13.65,13.61,13.63,271756.0,13.65,13.65,13.61,13.63,271756.0
2024-11-01 11:30:00,13.63,13.64,13.6,13.61,150094.0,13.63,13.64,13.6,13.61,150094.0
2024-11-01 11:35:00,13.61,13.62,13.59,13.62,287648.0,13.61,13.62,13.59,13.62,287648.0
2024-11-01 11:40:00,13.62,13.63,13.6,13.62,159712.0,13.62,13.63,13.6,13.62,159712.0
2024-11-01 11:45:00,13.63,13.63,13.6,13.61,178429.0,13.63,13.63,13.6,13.61,178429.0
2024-11-01 11:50:00,13.62,13.64,13.6,13.63,142371.0,13.62,13.64,13.6,13.63,142371.0
2024-11-01 11:55:00,13.63,13.64,13.62,13.63,109895.0,13.63,13.64,13.62,13.63,109895.0
2024-11-01 12:00:00,13.63,13.65,13.63,13.63,133213.0,13.63,13.65,13.63,13.63,133213.0
2024-11-01 12:05:00,13.63,13.65,13.63,13.65,66964.0,13.63,13.65,13.63,13.65,66964.0
2024-11-01 12:10:00,13.65,13.66,13.62,13.63,188943.0,13.65,13.66,13.62,13.63,188943.0
2024-11-01 12:15:00,13.62,13.63,13.59,13.61,216501.0,13.62,13.63,13.59,13.61,216501.0
2024-11-01 12:20:00,13.61,13.61,13.58,13.59,92091.0,13.61,13.61,13.58,13.59,92091.0
2024-11-01 12:25:00,13.58,13.61,13.57,13.61,121241.0,13.58,13.61,13.57,13.61,121241.0
2024-11-01 12:30:00,13.61,13.66,13.6,13.65,294792.0,13.61,13.66,13.6,13.65,294792.0
2024-11-01 12:35:00,13.64,13.65,13.62,13.65,93451.0,13.64,13.65,13.62,13.65,93451.0
2024-11-01 12:40:00,13.65,13.65,13.62,13.62,78919.0,13.65,13.65,13.62,13.62,78919.0
2024-11-01 12:45:00,13.62,13.63,13.59,13.62,174913.0,13.62,13.63,13.59,13.62,174913.0
2024-11-01 12:50:00,13.62,13.62,13.58,13.59,153633.0,13.62,13.62,13.58,13.59,153633.0
2024-11-01 12:55:00,13.6,13.6,13.55,13.56,121165.0,13.6,13.6,13.55,13.56,121165.0
2024-11-01 13:00:00,13.56,13.57,13.55,13.56,57861.0,13.56,13.57,13.55,13.56,57861.0
2024-11-01 13:05:00,13.57,13.57,13.53,13.54,133508.0,13.57,13.57,13.53,13.54,133508.0
2024-11-01 13:10:00,13.54,13.55,13.53,13.54,91344.0,13.54,13.55,13.53,13.54,91344.0
2024-11-01 13:15:00,13.55,13.56,13.54,13.56,120730.0,13.55,13.56,13.54,13.56,120730.0
2024-11-01 13:20:00,13.56,13.57,13.55,13.56,197478.0,13.56,13.57,13.55,13.56,197478.0
2024-11-01 13:25:00,13.57,13.57,13.54,13.56,173231.0,13.57,13.57,13.54,13.56,173231.0
2024-11-01 13:30:00,13.56,13.56,13.52,13.53,154530.0,13.56,13.56,13.52,13.53,154530.0
2024-11-01 13:35:00,13.52,13.55,13.52,13.54,152451.0,13.52,13.55,13.52,13.54,152451.0
2024-11-01 13:40:00,13.54,13.55,13.53,13.55,107462.0,13.54,13.55,13.53,13.55,107462.0
2024-11-01 13:45:00,13.55,13.55,13.52,13.53,102729.0,13.55,13.55,13.52,13.53,102729.0
2024-11-01 13:50:00,13.52,13.53,13.52,13.52,114633.0,13.52,13.53,13.52,13.52,114633.0
2024-11-01 13:55:00,13.52,13.53,13.51,13.52,170881.0,13.52,13.53,13.51,13.52,170881.0
2024-11-01 14:00:00,13.52,13.54,13.51,13.53,159066.0,13.52,13.54,13.51,13.53,159066.0
2024-11-01 14:05:00,13.53,13.54,13.51,13.54,194600.0,13.53,13.54,13.51,13.54,194600.0
2024-11-01 14:10:00,13.54,13.55,13.53,13.54,144602.0,13.54,13.55,13.53,13.54,144602.0
2024-11-01 14:15:00,13.54,13.55,13.53,13.55,110504.0,13.54,13.55,13.53,13.55,110504.0
2024-11-01 14:20:00,13.55,13.56,13.54,13.56,67067.0,13.55,13.56,13.54,13.56,67067.0
2024-11-01 14:25:00,13.55,13.56,13.54,13.56,218487.0,13.55,13.56,13.54,13.56,218487.0
2024-11-01 14:30:00,13.56,13.56,13.53,13.54,167720.0,13.56,13.56,13.53,13.54,167720.0
2024-11-01 14:35:00,13.54,13.54,13.53,13.54,52392.0,13.54,13.54,13.53,13.54,52392.0
2024-11-01 14:40:00,13.54,13.54,13.53,13.54,135831.0,13.54,13.54,13.53,13.54,135831.0
2024-11-01 14:45:00,13.54,13.54,13.52,13.52,114065.0,13.54,13.54,13.52,13.52,114065.0
2024-11-01 14:50:00,13.53,13.55,13.51,13.54,198552.0,13.53,13.55,13.51,13.54,198552.0
2024-11-01 14:55:00,13.54,13.56,13.54,13.56,58151.0,13.54,13.56,13.54,13.56,58151.0
2024-11-01 15:00:00,13.56,13.56,13.54,13.54,201782.0,13.56,13.56,13.54,13.54,201782.0
2024-11-01 15:05:00,13.54,13.58,13.54,13.58,102720.0,13.54,13.58,13.54,13.58,102720.0
2024-11-01 15:10:00,13.58,13.59,13.56,13.57,182104.0,13.58,13.59,13.56,13.57,182104.0
2024-11-01 15:15:00,13.57,13.57,13.56,13.57,103623.0,13.57,13.57,13.56,13.57,103623.0
2024-11-01 15:20:00,13.57,13.57,13.56,13.57,112059.0,13.57,13.57,13.56,13.57,112059.0
2024-11-01 15:25:00,13.57,13.6,13.56,13.58,276981.0,13.57,13.6,13.56,13.58,276981.0
2024-11-01 15:30:00,13.57,13.58,13.55,13.57,282258.0,13.57,13.58,13.55,13.57,282258.0
2024-11-01 15:35:00,13.57,13.59,13.55,13.58,362682.0,13.57,13.59,13.55,13.58,362682.0
2024-11-01 15:40:00,13.58,13.59,13.57,13.58,215982.0,13.58,13.59,13.57,13.58,215982.0
2024-11-01 15:45:00,13.58,13.59,13.56,13.58,244416.0,13.58,13.59,13.56,13.58,244416.0
2024-11-01 15:50:00,13.57,13.59,13.53,13.59,924274.0,13.57,13.59,13.53,13.59,924274.0
2024-11-01 15:55:00,13.59,13.59,13.54,13.55,1451581.0,13.59,13.59,13.54,13.55,1451581.0
2024-11-04 09:30:00,13.49,13.5,13.32,13.33,545162.0,13.49,13.5,13.32,13.33,545162.0
2024-11-04 09:35:00,13.33,13.35,13.28,13.33,561927.0,13.33,13.35,13.28,13.33,561927.0
2024-11-04 09:40:00,13.33,13.34,13.27,13.33,635074.0,13.33,13.34,13.27,13.33,635074.0
2024-11-04 09:45:00,13.33,13.38,13.3,13.34,389090.0,13.33,13.38,13.3,13.34,389090.0
2024-11-04 09:50:00,13.34,13.34,13.29,13.34,280790.0,13.34,13.34,13.29,13.34,280790.0
2024-11-04 09:55:00,13.34,13.38,13.33,13.38,166808.0,13.34,13.38,13.33,13.38,166808.0
2024-11-04 10:00:00,13.38,13.38,13.33,13.33,184809.0,13.38,13.38,13.33,13.33,184809.0
2024-11-04 10:05:00,13.34,13.37,13.33,13.35,155780.0,13.34,13.37,13.33,13.35,155780.0
2024-11-04 10:10:00,13.36,13.4,13.34,13.38,169219.0,13.36,13.4,13.34,13.38,169219.0
2024-11-04 10:15:00,13.38,13.4,13.37,13.39,146114.0,13.38,13.4,13.37,13.39,146114.0
2024-11-04 10:20:00,13.4,13.41,13.36,13.4,236795.0,13.4,13.41,13.36,13.4,236795.0
2024-11-04 10:25:00,13.39,13.4,13.34,13.36,217490.0,13.39,13.4,13.34,13.36,217490.0
2024-11-04 10:30:00,13.36,13.4,13.36,13.38,192799.0,13.36,13.4,13.36,13.38,192799.0
2024-11-04 10:35:00,13.38,13.38,13.34,13.35,179523.0,13.38,13.38,13.34,13.35,179523.0
2024-11-04 10:40:00,13.35,13.35,13.29,13.31,377903.0,13.35,13.35,13.29,13.31,377903.0
2024-11-04 10:45:00,13.31,13.33,13.29,13.33,255035.0,13.31,13.33,13.29,13.33,255035.0
2024-11-04 10:50:00,13.33,13.33,13.28,13.28,170672.0,13.33,13.33,13.28,13.28,170672.0
2024-11-04 10:55:00,13.29,13.33,13.28,13.31,396605.0,13.29,13.33,13.28,13.31,396605.0
2024-11-04 11:00:00,13.32,13.33,13.3,13.33,113672.0,13.32,13.33,13.3,13.33,113672.0
2024-11-04 11:05:00,13.33,13.35,13.31,13.35,235150.0,13.33,13.35,13.31,13.35,235150.0
2024-11-04 11:10:00,13.35,13.35,13.33,13.34,95467.0,13.35,13.35,13.33,13.34,95467.0
2024-11-04 11:15:00,13.34,13.36,13.31,13.35,270174.0,13.34,13.36,13.31,13.35,270174.0
2024-11-04 11:20:00,13.35,13.37,13.34,13.37,164694.0,13.35,13.37,13.34,13.37,164694.0
2024-11-04 11:25:00,13.37,13.37,13.34,13.34,206620.0,13.37,13.37,13.34,13.34,206620.0
2024-11-04 11:30:00,13.35,13.35,13.32,13.33,203864.0,13.35,13.35,13.32,13.33,203864.0
2024-11-04 11:35:00,13.33,13.34,13.3,13.3,123465.0,13.33,13.34,13.3,13.3,123465.0
2024-11-04 11:40:00,13.3,13.31,13.25,13.25,257313.0,13.3,13.31,13.25,13.25,257313.0
2024-11-04 11:45:00,13.25,13.26,13.23,13.24,137647.0,13.25,13.26,13.23,13.24,137647.0
2024-11-04 11:50:00,13.24,13.25,13.22,13.24,199794.0,13.24,13.25,13.22,13.24,199794.0
2024-11-04 11:55:00,13.24,13.24,13.21,13.24,114232.0,13.24,13.24,13.21,13.24,114232.0
2024-11-04 12:00:00,13.24,13.25,13.22,13.23,115807.0,13.24,13.25,13.22,13.23,115807.0
2024-11-04 12:05:00,13.22,13.25,13.22,13.22,126120.0,13.22,13.25,13.22,13.22,126120.0
2024-11-04 12:10:00,13.23,13.26,13.22,13.26,81423.0,13.23,13.26,13.22,13.26,81423.0
2024-11-04 12:15:00,13.26,13.26,13.25,13.26,52317.0,13.26,13.26,13.25,13.26,52317.0
2024-11-04 12:20:00,13.26,13.29,13.25,13.28,261775.0,13.26,13.29,13.25,13.28,261775.0
2024-11-04 12:25:00,13.27,13.29,13.27,13.27,64030.0,13.27,13.29,13.27,13.27,64030.0
2024-11-04 12:30:00,13.28,13.31,13.27,13.31,91843.0,13.28,13.31,13.27,13.31,91843.0
2024-11-04 12:35:00,13.31,13.32,13.3,13.31,72594.0,13.31,13.32,13.3,13.31,72594.0
2024-11-04 12:40:00,13.3,13.32,13.28,13.32,105750.0,13.3,13.32,13.28,13.32,105750.0
2024-11-04 12:45:00,13.31,13.32,13.3,13.31,148051.0,13.31,13.32,13.3,13.31,148051.0
2024-11-04 12:50:00,13.3,13.33,13.29,13.32,138065.0,13.3,13.33,13.29,13.32,138065.0
2024-11-04 12:55:00,13.31,13.32,13.3,13.31,91979.0,13.31,13.32,13.3,13.31,91979.0
2024-11-04 13:00:00,13.31,13.31,13.27,13.28,141219.0,13.31,13.31,13.27,13.28,141219.0
2024-11-04 13:05:00,13.28,13.29,13.24,13.26,253340.0,13.28,13.29,13.24,13.26,253340.0
2024-11-04 13:10:00,13.26,13.28,13.24,13.25,236295.0,13.26,13.28,13.24,13.25,236295.0
2024-11-04 13:15:00,13.26,13.27,13.25,13.27,99323.0,13.26,13.27,13.25,13.27,99323.0
2024-11-04 13:20:00,13.27,13.27,13.22,13.22,223191.0,13.27,13.27,13.22,13.22,223191.0
2024-11-04 13:25:00,13.22,13.23,13.19,13.19,306076.0,13.22,13.23,13.19,13.19,306076.0
2024-11-04 13:30:00,13.19,13.21,13.17,13.18,540657.0,13.19,13.21,13.17,13.18,540657.0
2024-11-04 13:35:00,13.17,13.19,13.16,13.17,339535.0,13.17,13.19,13.16,13.17,339535.0
2024-11-04 13:40:00,13.18,13.18,13.13,13.15,323542.0,13.18,13.18,13.13,13.15,323542.0
2024-11-04 13:45:00,13.15,13.15,13.13,13.13,222785.0,13.15,13.15,13.13,13.13,222785.0
2024-11-04 13:50:00,13.13,13.16,13.13,13.14,163639.0,13.13,13.16,13.13,13.14,163639.0
2024-11-04 13:55:00,13.14,13.15,13.14,13.15,81192.0,13.14,13.15,13.14,13.15,81192.0
2024-11-04 14:00:00,13.15,13.17,13.14,13.15,331190.0,13.15,13.17,13.14,13.15,331190.0
2024-11-04 14:05:00,13.14,13.18,13.14,13.18,253546.0,13.14,13.18,13.14,13.18,253546.0
2024-11-04 14:10:00,13.18,13.19,13.17,13.18,146722.0,13.18,13.19,13.17,13.18,146722.0
2024-11-04 14:15:00,13.17,13.18,13.16,13.17,142641.0,13.17,13.18,13.16,13.17,142641.0
2024-11-04 14:20:00,13.17,13.18,13.16,13.18,96149.0,13.17,13.18,13.16,13.18,96149.0
2024-11-04 14:25:00,13.18,13.19,13.16,13.17,288402.0,13.18,13.19,13.16,13.17,288402.0
2024-11-04 14:30:00,13.18,13.18,13.17,13.18,104845.0,13.18,13.18,13.17,13.18,104845.0
2024-11-04 14:35:00,13.18,13.18,13.17,13.18,55596.0,13.18,13.18,13.17,13.18,55596.0
2024-11-04 14:40:00,13.17,13.18,13.14,13.14,667482.0,13.17,13.18,13.14,13.14,667482.0
2024-11-04 14:45:00,13.14,13.15,13.14,13.14,204750.0,13.14,13.15,13.14,13.14,204750.0
2024-11-04 14:50:00,13.15,13.17,13.14,13.16,208712.0,13.15,13.17,13.14,13.16,208712.0
2024-11-04 14:55:00,13.17,13.17,13.15,13.16,107491.0,13.17,13.17,13.15,13.16,107491.0
2024-11-04 15:00:00,13.16,13.17,13.14,13.15,255213.0,13.16,13.17,13.14,13.15,255213.0
2024-11-04 15:05:00,13.15,13.15,13.14,13.14,155406.0,13.15,13.15,13.14,13.14,155406.0
2024-11-04 15:10:00,13.14,13.15,13.12,13.13,242088.0,13.14,13.15,13.12,13.13,242088.0
2024-11-04 15:15:00,13.12,13.14,13.1,13.11,557723.0,13.12,13.14,13.1,13.11,557723.0
2024-11-04 15:20:00,13.11,13.12,13.1,13.12,269686.0,13.11,13.12,13.1,13.12,269686.0
2024-11-04 15:25:00,13.12,13.12,13.08,13.09,374776.0,13.12,13.12,13.08,13.09,374776.0
2024-11-04 15:30:00,13.09,13.1,13.07,13.09,297759.0,13.09,13.1,13.07,13.09,297759.0
2024-11-04 15:35:00,13.1,13.1,13.06,13.07,273535.0,13.1,13.1,13.06,13.07,273535.0
2024-11-04 15:40:00,13.07,13.08,13.06,13.06,414729.0,13.07,13.08,13.06,13.06,414729.0
2024-11-04 15:45:00,13.07,13.09,13.05,13.07,742006.0,13.07,13.09,13.05,13.07,742006.0
2024-11-04 15:50:00,13.08,13.09,13.07,13.07,640577.0,13.08,13.09,13.07,13.07,640577.0
2024-11-04 15:55:00,13.08,13.08,12.96,12.99,3619738.0,13.08,13.08,12.96,12.99,3619738.0
2024-11-05 09:30:00,12.95,13.15,12.92,13.09,665926.0,12.95,13.15,12.92,13.09,665926.0
2024-11-05 09:35:00,13.09,13.13,13.08,13.1,262054.0,13.09,13.13,13.08,13.1,262054.0
2024-11-05 09:40:00,13.09,13.11,13.05,13.09,307881.0,13.09,13.11,13.05,13.09,307881.0
2024-11-05 09:45:00,13.1,13.17,13.08,13.14,413916.0,13.1,13.17,13.08,13.14,413916.0
2024-11-05 09:50:00,13.13,13.19,13.12,13.19,262332.0,13.13,13.19,13.12,13.19,262332.0
2024-11-05 09:55:00,13.19,13.19,13.16,13.18,113082.0,13.19,13.19,13.16,13.18,113082.0
2024-11-05 10:00:00,13.18,13.21,13.15,13.19,277143.0,13.18,13.21,13.15,13.19,277143.0
2024-11-05 10:05:00,13.18,13.19,13.14,13.16,144474.0,13.18,13.19,13.14,13.16,144474.0
2024-11-05 10:10:00,13.16,13.17,13.13,13.15,156328.0,13.16,13.17,13.13,13.15,156328.0
2024-11-05 10:15:00,13.15,13.16,13.13,13.15,129620.0,13.15,13.16,13.13,13.15,129620.0
2024-11-05 10:20:00,13.14,13.16,13.11,13.16,146305.0,13.14,13.16,13.11,13.16,146305.0
2024-11-05 10:25:00,13.16,13.17,13.1,13.12,189005.0,13.16,13.17,13.1,13.12,189005.0
2024-11-05 10:30:00,13.12,13.13,13.1,13.11,190295.0,13.12,13.13,13.1,13.11,190295.0
2024-11-05 10:35:00,13.1,13.15,13.1,13.15,172564.0,13.1,13.15,13.1,13.15,172564.0
2024-11-05 10:40:00,13.15,13.15,13.1,13.12,195626.0,13.15,13.15,13.1,13.12,195626.0
2024-11-05 10:45:00,13.11,13.14,13.1,13.12,145873.0,13.11,13.14,13.1,13.12,145873.0
2024-11-05 10:50:00,13.11,13.13,13.09,13.11,195599.0,13.11,13.13,13.09,13.11,195599.0
2024-11-05 10:55:00,13.11,13.14,13.09,13.11,241125.0,13.11,13.14,13.09,13.11,241125.0
2024-11-05 11:00:00,13.11,13.12,13.09,13.12,337244.0,13.11,13.12,13.09,13.12,337244.0
2024-11-05 11:05:00,13.12,13.15,13.1,13.13,229011.0,13.12,13.15,13.1,13.13,229011.0
2024-11-05 11:10:00,13.13,13.15,13.12,13.13,83812.0,13.13,13.15,13.12,13.13,83812.0
2024-11-05 11:15:00,13.12,13.13,13.1,13.11,141106.0,13.12,13.13,13.1,13.11,141106.0
2024-11-05 11:20:00,13.12,13.12,13.08,13.09,192873.0,13.12,13.12,13.08,13.09,192873.0
2024-11-05 11:25:00,13.1,13.1,13.07,13.08,136828.0,13.1,13.1,13.07,13.08,136828.0
2024-11-05 11:30:00,13.08,13.1,13.07,13.09,181955.0,13.08,13.1,13.07,13.09,181955.0
2024-11-05 11:35:00,13.1,13.1,13.07,13.08,198385.0,13.1,13.1,13.07,13.08,198385.0
2024-11-05 11:40:00,13.08,13.09,13.06,13.08,104564.0,13.08,13.09,13.06,13.08,104564.0
2024-11-05 11:45:00,13.08,13.11,13.07,13.11,201298.0,13.08,13.11,13.07,13.11,201298.0
2024-11-05 11:50:00,13.11,13.11,13.08,13.1,71245.0,13.11,13.11,13.08,13.1,71245.0
2024-11-05 11:55:00,13.1,13.1,13.08,13.09,63680.0,13.1,13.1,13.08,13.09,63680.0
2024-11-05 12:00:00,13.09,13.1,13.08,13.08,40163.0,13.09,13.1,13.08,13.08,40163.0
2024-11-05 12:05:00,13.08,13.09,13.06,13.06,99474.0,13.08,13.09,13.06,13.06,99474.0
2024-11-05 12:10:00,13.07,13.09,13.06,13.08,80162.0,13.07,13.09,13.06,13.08,80162.0
2024-11-05 12:15:00,13.08,13.1,13.08,13.09,113615.0,13.08,13.1,13.08,13.09,113615.0
2024-11-05 12:20:00,13.09,13.13,13.08,13.12,138960.0,13.09,13.13,13.08,13.12,138960.0
2024-11-05 12:25:00,13.12,13.12,13.1,13.1,55295.0,13.12,13.12,13.1,13.1,55295.0
2024-11-05 12:30:00,13.11,13.11,13.09,13.11,54362.0,13.11,13.11,13.09,13.11,54362.0
2024-11-05 12:35:00,13.11,13.12,13.1,13.1,76424.0,13.11,13.12,13.1,13.1,76424.0
2024-11-05 12:40:00,13.11,13.13,13.1,13.11,79359.0,13.11,13.13,13.1,13.11,79359.0
2024-11-05 12:45:00,13.12,13.14,13.11,13.13,92832.0,13.12,13.14,13.11,13.13,92832.0
2024-11-05 12:50:00,13.13,13.14,13.12,13.13,94130.0,13.13,13.14,13.12,13.13,94130.0
2024-11-05 12:55:00,13.13,13.16,13.13,13.15,159382.0,13.13,13.16,13.13,13.15,159382.0
2024-11-05 13:00:00,13.15,13.17,13.14,13.16,120318.0,13.15,13.17,13.14,13.16,120318.0
2024-11-05 13:05:00,13.16,13.18,13.15,13.18,132964.0,13.16,13.18,13.15,13.18,132964.0
2024-11-05 13:10:00,13.18,13.22,13.17,13.18,435162.0,13.18,13.22,13.17,13.18,435162.0
2024-11-05 13:15:00,13.19,13.2,13.16,13.16,106510.0,13.19,13.2,13.16,13.16,106510.0
2024-11-05 13:20:00,13.17,13.18,13.15,13.17,93994.0,13.17,13.18,13.15,13.17,93994.0
2024-11-05 13:25:00,13.16,13.2,13.16,13.19,174257.0,13.16,13.2,13.16,13.19,174257.0
2024-11-05 13:30:00,13.19,13.19,13.16,13.17,95689.0,13.19,13.19,13.16,13.17,95689.0
2024-11-05 13:35:00,13.17,13.18,13.16,13.18,92837.0,13.17,13.18,13.16,13.18,92837.0
2024-11-05 13:40:00,13.18,13.2,13.17,13.19,114686.0,13.18,13.2,13.17,13.19,114686.0
2024-11-05 13:45:00,13.19,13.2,13.17,13.17,120977.0,13.19,13.2,13.17,13.17,120977.0
2024-11-05 13:50:00,13.17,13.2,13.17,13.19,240286.0,13.17,13.2,13.17,13.19,240286.0
2024-11-05 13:55:00,13.19,13.19,13.17,13.18,89368.0,13.19,13.19,13.17,13.18,89368.0
2024-11-05 14:00:00,13.18,13.2,13.15,13.15,162980.0,13.18,13.2,13.15,13.15,162980.0
2024-11-05 14:05:00,13.15,13.16,13.12,13.15,254116.0,13.15,13.16,13.12,13.15,254116.0
2024-11-05 14:10:00,13.15,13.17,13.14,13.17,130501.0,13.15,13.17,13.14,13.17,130501.0
2024-11-05 14:15:00,13.16,13.18,13.15,13.17,150937.0,13.16,13.18,13.15,13.17,150937.0
2024-11-05 14:20:00,13.17,13.18,13.16,13.17,175435.0,13.17,13.18,13.16,13.17,175435.0
2024-11-05 14:25:00,13.16,13.18,13.15,13.16,125117.0,13.16,13.18,13.15,13.16,125117.0
2024-11-05 14:30:00,13.16,13.16,13.14,13.15,205902.0,13.16,13.16,13.14,13.15,205902.0
2024-11-05 14:35:00,13.15,13.16,13.13,13.15,71981.0,13.15,13.16,13.13,13.15,71981.0
2024-11-05 14:40:00,13.15,13.16,13.14,13.15,76936.0,13.15,13.16,13.14,13.15,76936.0
2024-11-05 14:45:00,13.15,13.16,13.14,13.15,100273.0,13.15,13.16,13.14,13.15,100273.0
2024-11-05 14:50:00,13.14,13.2,13.14,13.15,266820.0,13.14,13.2,13.14,13.15,266820.0
2024-11-05 14:55:00,13.15,13.16,13.14,13.15,128043.0,13.15,13.16,13.14,13.15,128043.0
2024-11-05 15:00:00,13.16,13.17,13.14,13.17,108513.0,13.16,13.17,13.14,13.17,108513.0
2024-11-05 15:05:00,13.17,13.17,13.15,13.17,59831.0,13.17,13.17,13.15,13.17,59831.0
2024-11-05 15:10:00,13.17,13.19,13.16,13.17,160941.0,13.17,13.19,13.16,13.17,160941.0
2024-11-05 15:15:00,13.18,13.21,13.17,13.21,114288.0,13.18,13.21,13.17,13.21,114288.0
2024-11-05 15:20:00,13.21,13.21,13.19,13.2,86086.0,13.21,13.21,13.19,13.2,86086.0
2024-11-05 15:25:00,13.2,13.21,13.18,13.2,241592.0,13.2,13.21,13.18,13.2,241592.0
2024-11-05 15:30:00,13.19,13.2,13.18,13.2,188337.0,13.19,13.2,13.18,13.2,188337.0
2024-11-05 15:35:00,13.2,13.2,13.16,13.18,213515.0,13.2,13.2,13.16,13.18,213515.0
2024-11-05 15:40:00,13.18,13.18,13.14,13.15,460823.0,13.18,13.18,13.14,13.15,460823.0
2024-11-05 15:45:00,13.16,13.17,13.13,13.15,455965.0,13.16,13.17,13.13,13.15,455965.0
2024-11-05 15:50:00,13.15,13.18,13.13,13.17,709306.0,13.15,13.18,13.13,13.17,709306.0
2024-11-05 15:55:00,13.17,13.21,13.16,13.21,1105333.0,13.17,13.21,13.16,13.21,1105333.0
2024-11-06 09:30:00,14.01,14.17,13.93,14.0,5046178.0,14.01,14.17,13.93,14.0,5046178.0
2024-11-06 09:35:00,13.99,14.01,13.86,13.88,1219831.0,13.99,14.01,13.86,13.88,1219831.0
2024-11-06 09:40:00,13.88,13.96,13.85,13.87,745200.0,13.88,13.96,13.85,13.87,745200.0
2024-11-06 09:45:00,13.87,13.95,13.79,13.93,793034.0,13.87,13.95,13.79,13.93,793034.0
2024-11-06 09:50:00,13.94,13.96,13.86,13.88,802319.0,13.94,13.96,13.86,13.88,802319.0
2024-11-06 09:55:00,13.88,13.92,13.79,13.84,708815.0,13.88,13.92,13.79,13.84,708815.0
2024-11-06 10:00:00,13.84,13.98,13.84,13.95,1115061.0,13.84,13.98,13.84,13.95,1115061.0
2024-11-06 10:05:00,13.96,13.98,13.86,13.87,494409.0,13.96,13.98,13.86,13.87,494409.0
2024-11-06 10:10:00,13.86,13.9,13.84,13.89,424625.0,13.86,13.9,13.84,13.89,424625.0
2024-11-06 10:15:00,13.88,13.93,13.88,13.92,383027.0,13.88,13.93,13.88,13.92,383027.0
2024-11-06 10:20:00,13.93,13.96,13.89,13.94,961138.0,13.93,13.96,13.89,13.94,961138.0
2024-11-06 10:25:00,13.94,13.96,13.92,13.93,305798.0,13.94,13.96,13.92,13.93,305798.0
2024-11-06 10:30:00,13.93,13.93,13.87,13.88,240203.0,13.93,13.93,13.87,13.88,240203.0
2024-11-06 10:35:00,13.88,13.91,13.85,13.88,211580.0,13.88,13.91,13.85,13.88,211580.0
2024-11-06 10:40:00,13.89,13.91,13.87,13.89,251202.0,13.89,13.91,13.87,13.89,251202.0
2024-11-06 10:45:00,13.89,13.96,13.88,13.94,490883.0,13.89,13.96,13.88,13.94,490883.0
2024-11-06 10:50:00,13.93,13.94,13.88,13.92,316225.0,13.93,13.94,13.88,13.92,316225.0
2024-11-06 10:55:00,13.93,13.95,13.92,13.94,504342.0,13.93,13.95,13.92,13.94,504342.0
2024-11-06 11:00:00,13.94,13.96,13.91,13.95,298518.0,13.94,13.96,13.91,13.95,298518.0
2024-11-06 11:05:00,13.96,13.96,13.93,13.95,246327.0,13.96,13.96,13.93,13.95,246327.0
2024-11-06 11:10:00,13.95,13.95,13.91,13.91,252254.0,13.95,13.95,13.91,13.91,252254.0
2024-11-06 11:15:00,13.91,13.93,13.84,13.85,243834.0,13.91,13.93,13.84,13.85,243834.0
2024-11-06 11:20:00,13.85,13.86,13.8,13.82,359488.0,13.85,13.86,13.8,13.82,359488.0
2024-11-06 11:25:00,13.83,13.85,13.8,13.83,346174.0,13.83,13.85,13.8,13.83,346174.0
2024-11-06 11:30:00,13.83,13.84,13.81,13.81,124220.0,13.83,13.84,13.81,13.81,124220.0
2024-11-06 11:35:00,13.82,13.83,13.8,13.83,196345.0,13.82,13.83,13.8,13.83,196345.0
2024-11-06 11:40:00,13.82,13.84,13.8,13.82,176538.0,13.82,13.84,13.8,13.82,176538.0
2024-11-06 11:45:00,13.82,13.84,13.81,13.83,143514.0,13.82,13.84,13.81,13.83,143514.0
2024-11-06 11:50:00,13.83,13.83,13.81,13.83,101304.0,13.83,13.83,13.81,13.83,101304.0
2024-11-06 11:55:00,13.83,13.85,13.81,13.84,251010.0,13.83,13.85,13.81,13.84,251010.0
2024-11-06 12:00:00,13.84,13.86,13.81,13.86,406704.0,13.84,13.86,13.81,13.86,406704.0
2024-11-06 12:05:00,13.86,13.92,13.84,13.92,448938.0,13.86,13.92,13.84,13.92,448938.0
2024-11-06 12:10:00,13.91,13.96,13.9,13.96,254318.0,13.91,13.96,13.9,13.96,254318.0
2024-11-06 12:15:00,13.96,13.97,13.92,13.95,397264.0,13.96,13.97,13.92,13.95,397264.0
2024-11-06 12:20:00,13.96,13.96,13.91,13.93,191658.0,13.96,13.96,13.91,13.93,191658.0
2024-11-06 12:25:00,13.93,13.95,13.92,13.95,240657.0,13.93,13.95,13.92,13.95,240657.0
2024-11-06 12:30:00,13.95,13.95,13.9,13.9,190632.0,13.95,13.95,13.9,13.9,190632.0
2024-11-06 12:35:00,13.91,13.92,13.89,13.92,108227.0,13.91,13.92,13.89,13.92,108227.0
2024-11-06 12:40:00,13.92,13.95,13.91,13.95,164363.0,13.92,13.95,13.91,13.95,164363.0
2024-11-06 12:45:00,13.94,13.97,13.93,13.96,238553.0,13.94,13.97,13.93,13.96,238553.0
2024-11-06 12:50:00,13.95,13.96,13.93,13.96,150622.0,13.95,13.96,13.93,13.96,150622.0
2024-11-06 12:55:00,13.95,13.96,13.94,13.96,109334.0,13.95,13.96,13.94,13.96,109334.0
2024-11-06 13:00:00,13.96,13.98,13.94,13.98,281786.0,13.96,13.98,13.94,13.98,281786.0
2024-11-06 13:05:00,13.98,13.98,13.97,13.98,226132.0,13.98,13.98,13.97,13.98,226132.0
2024-11-06 13:10:00,13.98,14.04,13.97,14.02,944834.0,13.98,14.04,13.97,14.02,944834.0
2024-11-06 13:15:00,14.02,14.04,14.01,14.03,411755.0,14.02,14.04,14.01,14.03,411755.0
2024-11-06 13:20:00,14.03,14.03,13.96,13.99,208659.0,14.03,14.03,13.96,13.99,208659.0
2024-11-06 13:25:00,13.99,14.0,13.97,13.97,197429.0,13.99,14.0,13.97,13.97,197429.0
2024-11-06 13:30:00,13.98,13.98,13.96,13.96,117336.0,13.98,13.98,13.96,13.96,117336.0
2024-11-06 13:35:00,13.96,13.98,13.96,13.96,71663.0,13.96,13.98,13.96,13.96,71663.0
2024-11-06 13:40:00,13.96,13.98,13.95,13.96,96768.0,13.96,13.98,13.95,13.96,96768.0
2024-11-06 13:45:00,13.97,13.97,13.95,13.96,92846.0,13.97,13.97,13.95,13.96,92846.0
2024-11-06 13:50:00,13.96,13.97,13.94,13.95,118036.0,13.96,13.97,13.94,13.95,118036.0
2024-11-06 13:55:00,13.96,13.99,13.95,13.99,98714.0,13.96,13.99,13.95,13.99,98714.0
2024-11-06 14:00:00,13.99,14.02,13.98,14.0,240456.0,13.99,14.02,13.98,14.0,240456.0
2024-11-06 14:05:00,14.01,14.01,13.99,14.01,200887.0,14.01,14.01,13.99,14.01,200887.0
2024-11-06 14:10:00,14.01,14.03,14.0,14.03,159522.0,14.01,14.03,14.0,14.03,159522.0
2024-11-06 14:15:00,14.03,14.05,14.02,14.04,186970.0,14.03,14.05,14.02,14.04,186970.0
2024-11-06 14:20:00,14.03,14.04,14.01,14.03,135843.0,14.03,14.04,14.01,14.03,135843.0
2024-11-06 14:25:00,14.03,14.04,14.02,14.03,134183.0,14.03,14.04,14.02,14.03,134183.0
2024-11-06 14:30:00,14.04,14.05,14.03,14.03,196294.0,14.04,14.05,14.03,14.03,196294.0
2024-11-06 14:35:00,14.03,14.08,14.03,14.08,366771.0,14.03,14.08,14.03,14.08,366771.0
2024-11-06 14:40:00,14.07,14.08,14.05,14.06,201980.0,14.07,14.08,14.05,14.06,201980.0
2024-11-06 14:45:00,14.07,14.07,14.04,14.04,198017.0,14.07,14.07,14.04,14.04,198017.0
2024-11-06 14:50:00,14.05,14.06,14.04,14.04,122327.0,14.05,14.06,14.04,14.04,122327.0
2024-11-06 14:55:00,14.05,14.07,14.04,14.06,128800.0,14.05,14.07,14.04,14.06,128800.0
2024-11-06 15:00:00,14.06,14.07,14.02,14.03,240644.0,14.06,14.07,14.02,14.03,240644.0
2024-11-06 15:05:00,14.03,14.03,13.99,14.02,469360.0,14.03,14.03,13.99,14.02,469360.0
2024-11-06 15:10:00,14.02,14.02,14.0,14.01,316308.0,14.02,14.02,14.0,14.01,316308.0
2024-11-06 15:15:00,14.01,14.04,14.01,14.03,216384.0,14.01,14.04,14.01,14.03,216384.0
2024-11-06 15:20:00,14.03,14.04,14.01,14.04,236403.0,14.03,14.04,14.01,14.04,236403.0
2024-11-06 15:25:00,14.04,14.06,14.03,14.04,251822.0,14.04,14.06,14.03,14.04,251822.0
2024-11-06 15:30:00,14.04,14.05,14.0,14.02,449010.0,14.04,14.05,14.0,14.02,449010.0
2024-11-06 15:35:00,14.01,14.02,13.97,13.98,329488.0,14.01,14.02,13.97,13.98,329488.0
2024-11-06 15:40:00,13.98,13.99,13.97,13.98,301285.0,13.98,13.99,13.97,13.98,301285.0
2024-11-06 15:45:00,13.98,14.0,13.96,13.96,536163.0,13.98,14.0,13.96,13.96,536163.0
2024-11-06 15:50:00,13.97,13.98,13.93,13.94,1150332.0,13.97,13.98,13.93,13.94,1150332.0
2024-11-06 15:55:00,13.95,14.03,13.94,13.99,2061791.0,13.95,14.03,13.94,13.99,2061791.0
2024-11-07 09:30:00,13.93,14.0,13.92,13.93,484735.0,13.93,14.0,13.92,13.93,484735.0
2024-11-07 09:35:00,13.94,13.98,13.93,13.96,171232.0,13.94,13.98,13.93,13.96,171232.0
2024-11-07 09:40:00,13.96,13.98,13.93,13.93,208813.0,13.96,13.98,13.93,13.93,208813.0
2024-11-07 09:45:00,13.94,13.95,13.87,13.95,355012.0,13.94,13.95,13.87,13.95,355012.0
2024-11-07 09:50:00,13.95,13.98,13.94,13.96,205299.0,13.95,13.98,13.94,13.96,205299.0
2024-11-07 09:55:00,13.96,13.96,13.9,13.91,166572.0,13.96,13.96,13.9,13.91,166572.0
2024-11-07 10:00:00,13.91,13.96,13.89,13.93,210083.0,13.91,13.96,13.89,13.93,210083.0
2024-11-07 10:05:00,13.94,13.94,13.89,13.92,120394.0,13.94,13.94,13.89,13.92,120394.0
2024-11-07 10:10:00,13.92,13.95,13.91,13.93,149598.0,13.92,13.95,13.91,13.93,149598.0
2024-11-07 10:15:00,13.94,13.96,13.92,13.96,140015.0,13.94,13.96,13.92,13.96,140015.0
2024-11-07 10:20:00,13.96,13.96,13.92,13.94,155263.0,13.96,13.96,13.92,13.94,155263.0
2024-11-07 10:25:00,13.94,13.95,13.9,13.92,278372.0,13.94,13.95,13.9,13.92,278372.0
2024-11-07 10:30:00,13.92,13.92,13.89,13.91,393586.0,13.92,13.92,13.89,13.91,393586.0
2024-11-07 10:35:00,13.91,13.91,13.89,13.9,204556.0,13.91,13.91,13.89,13.9,204556.0
2024-11-07 10:40:00,13.9,13.91,13.86,13.9,227880.0,13.9,13.91,13.86,13.9,227880.0
2024-11-07 10:45:00,13.9,13.9,13.87,13.88,136322.0,13.9,13.9,13.87,13.88,136322.0
2024-11-07 10:50:00,13.88,13.89,13.84,13.84,189849.0,13.88,13.89,13.84,13.84,189849.0
2024-11-07 10:55:00,13.85,13.86,13.82,13.84,198254.0,13.85,13.86,13.82,13.84,198254.0
2024-11-07 11:00:00,13.84,13.84,13.8,13.82,172801.0,13.84,13.84,13.8,13.82,172801.0
2024-11-07 11:05:00,13.82,13.83,13.81,13.83,87841.0,13.82,13.83,13.81,13.83,87841.0
2024-11-07 11:10:00,13.83,13.84,13.77,13.78,486050.0,13.83,13.84,13.77,13.78,486050.0
2024-11-07 11:15:00,13.78,13.8,13.77,13.8,229116.0,13.78,13.8,13.77,13.8,229116.0
2024-11-07 11:20:00,13.79,13.81,13.77,13.79,233661.0,13.79,13.81,13.77,13.79,233661.0
2024-11-07 11:25:00,13.79,13.8,13.75,13.76,142376.0,13.79,13.8,13.75,13.76,142376.0
2024-11-07 11:30:00,13.75,13.81,13.75,13.8,361717.0,13.75,13.81,13.75,13.8,361717.0
2024-11-07 11:35:00,13.8,13.8,13.77,13.79,85123.0,13.8,13.8,13.77,13.79,85123.0
2024-11-07 11:40:00,13.79,13.79,13.76,13.78,97684.0,13.79,13.79,13.76,13.78,97684.0
2024-11-07 11:45:00,13.78,13.78,13.76,13.77,142950.0,13.78,13.78,13.76,13.77,142950.0
2024-11-07 11:50:00,13.77,13.79,13.76,13.79,96704.0,13.77,13.79,13.76,13.79,96704.0
2024-11-07 11:55:00,13.79,13.81,13.77,13.78,203647.0,13.79,13.81,13.77,13.78,203647.0
2024-11-07 12:00:00,13.78,13.78,13.75,13.76,177040.0,13.78,13.78,13.75,13.76,177040.0
2024-11-07 12:05:00,13.76,13.77,13.74,13.77,206195.0,13.76,13.77,13.74,13.77,206195.0
2024-11-07 12:10:00,13.76,13.79,13.76,13.78,86659.0,13.76,13.79,13.76,13.78,86659.0
2024-11-07 12:15:00,13.79,13.79,13.76,13.77,158430.0,13.79,13.79,13.76,13.77,158430.0
2024-11-07 12:20:00,13.78,13.79,13.76,13.78,70286.0,13.78,13.79,13.76,13.78,70286.0
2024-11-07 12:25:00,13.79,13.8,13.75,13.76,199282.0,13.79,13.8,13.75,13.76,199282.0
2024-11-07 12:30:00,13.76,13.77,13.75,13.77,96426.0,13.76,13.77,13.75,13.77,96426.0
2024-11-07 12:35:00,13.77,13.77,13.76,13.77,136548.0,13.77,13.77,13.76,13.77,136548.0
2024-11-07 12:40:00,13.77,13.78,13.76,13.77,84075.0,13.77,13.78,13.76,13.77,84075.0
2024-11-07 12:45:00,13.77,13.77,13.76,13.76,29801.0,13.77,13.77,13.76,13.76,29801.0
2024-11-07 12:50:00,13.77,13.79,13.76,13.78,106237.0,13.77,13.79,13.76,13.78,106237.0
2024-11-07 12:55:00,13.78,13.79,13.76,13.77,88225.0,13.78,13.79,13.76,13.77,88225.0
2024-11-07 13:00:00,13.77,13.78,13.75,13.76,112579.0,13.77,13.78,13.75,13.76,112579.0
2024-11-07 13:05:00,13.76,13.76,13.72,13.75,162572.0,13.76,13.76,13.72,13.75,162572.0
2024-11-07 13:10:00,13.74,13.75,13.7,13.71,107625.0,13.74,13.75,13.7,13.71,107625.0
2024-11-07 13:15:00,13.72,13.73,13.7,13.71,103587.0,13.72,13.73,13.7,13.71,103587.0
2024-11-07 13:20:00,13.71,13.71,13.68,13.69,176429.0,13.71,13.71,13.68,13.69,176429.0
2024-11-07 13:25:00,13.7,13.73,13.69,13.71,204933.0,13.7,13.73,13.69,13.71,204933.0
2024-11-07 13:30:00,13.71,13.73,13.69,13.69,166468.0,13.71,13.73,13.69,13.69,166468.0
2024-11-07 13:35:00,13.69,13.7,13.67,13.68,211147.0,13.69,13.7,13.67,13.68,211147.0
2024-11-07 13:40:00,13.68,13.68,13.65,13.66,277583.0,13.68,13.68,13.65,13.66,277583.0
2024-11-07 13:45:00,13.67,13.67,13.65,13.67,156877.0,13.67,13.67,13.65,13.67,156877.0
2024-11-07 13:50:00,13.67,13.7,13.66,13.69,704482.0,13.67,13.7,13.66,13.69,704482.0
2024-11-07 13:55:00,13.7,13.7,13.68,13.69,206259.0,13.7,13.7,13.68,13.69,206259.0
2024-11-07 14:00:00,13.68,13.73,13.66,13.71,209645.0,13.68,13.73,13.66,13.71,209645.0
2024-11-07 14:05:00,13.71,13.74,13.71,13.74,214294.0,13.71,13.74,13.71,13.74,214294.0
2024-11-07 14:10:00,13.73,13.74,13.69,13.7,148900.0,13.73,13.74,13.69,13.7,148900.0
2024-11-07 14:15:00,13.7,13.7,13.68,13.68,108178.0,13.7,13.7,13.68,13.68,108178.0
2024-11-07 14:20:00,13.68,13.71,13.67,13.71,92346.0,13.68,13.71,13.67,13.71,92346.0
2024-11-07 14:25:00,13.71,13.72,13.69,13.72,127297.0,13.71,13.72,13.69,13.72,127297.0
2024-11-07 14:30:00,13.71,13.74,13.7,13.7,208357.0,13.71,13.74,13.7,13.7,208357.0
2024-11-07 14:35:00,13.71,13.72,13.68,13.7,199505.0,13.71,13.72,13.68,13.7,199505.0
2024-11-07 14:40:00,13.7,13.7,13.65,13.68,209808.0,13.7,13.7,13.65,13.68,209808.0
2024-11-07 14:45:00,13.67,13.7,13.66,13.69,184249.0,13.67,13.7,13.66,13.69,184249.0
2024-11-07 14:50:00,13.69,13.71,13.68,13.7,222094.0,13.69,13.71,13.68,13.7,222094.0
2024-11-07 14:55:00,13.7,13.71,13.69,13.71,128645.0,13.7,13.71,13.69,13.71,128645.0
2024-11-07 15:00:00,13.71,13.71,13.69,13.71,119961.0,13.71,13.71,13.69,13.71,119961.0
2024-11-07 15:05:00,13.7,13.71,13.69,13.7,80592.0,13.7,13.71,13.69,13.7,80592.0
2024-11-07 15:10:00,13.7,13.73,13.69,13.73,98324.0,13.7,13.73,13.69,13.73,98324.0
2024-11-07 15:15:00,13.73,13.74,13.72,13.73,201991.0,13.73,13.74,13.72,13.73,201991.0
2024-11-07 15:20:00,13.74,13.74,13.71,13.71,126119.0,13.74,13.74,13.71,13.71,126119.0
2024-11-07 15:25:00,13.72,13.72,13.71,13.71,53829.0,13.72,13.72,13.71,13.71,53829.0
2024-11-07 15:30:00,13.71,13.72,13.68,13.69,287684.0,13.71,13.72,13.68,13.69,287684.0
2024-11-07 15:35:00,13.68,13.69,13.67,13.69,119757.0,13.68,13.69,13.67,13.69,119757.0
2024-11-07 15:40:00,13.69,13.69,13.65,13.66,275379.0,13.69,13.69,13.65,13.66,275379.0
2024-11-07 15:45:00,13.66,13.67,13.64,13.64,354817.0,13.66,13.67,13.64,13.64,354817.0
2024-11-07 15:50:00,13.64,13.66,13.63,13.66,818333.0,13.64,13.66,13.63,13.66,818333.0
2024-11-07 15:55:00,13.66,13.66,13.6,13.61,1282725.0,13.66,13.66,13.6,13.61,1282725.0
2024-11-08 09:30:00,13.69,13.87,13.67,13.86,768097.0,13.69,13.87,13.67,13.86,768097.0
2024-11-08 09:35:00,13.86,13.94,13.83,13.91,598818.0,13.86,13.94,13.83,13.91,598818.0
2024-11-08 09:40:00,13.91,13.91,13.8,13.81,178334.0,13.91,13.91,13.8,13.81,178334.0
2024-11-08 09:45:00,13.8,13.89,13.79,13.89,202922.0,13.8,13.89,13.79,13.89,202922.0
2024-11-08 09:50:00,13.89,13.94,13.84,13.9,325311.0,13.89,13.94,13.84,13.9,325311.0
2024-11-08 09:55:00,13.89,13.92,13.87,13.89,164375.0,13.89,13.92,13.87,13.89,164375.0
2024-11-08 10:00:00,13.89,13.9,13.87,13.88,130012.0,13.89,13.9,13.87,13.88,130012.0
2024-11-08 10:05:00,13.89,13.89,13.82,13.85,146377.0,13.89,13.89,13.82,13.85,146377.0
2024-11-08 10:10:00,13.85,13.87,13.83,13.86,208205.0,13.85,13.87,13.83,13.86,208205.0
2024-11-08 10:15:00,13.86,13.87,13.82,13.82,166270.0,13.86,13.87,13.82,13.82,166270.0
2024-11-08 10:20:00,13.83,13.86,13.8,13.84,216810.0,13.83,13.86,13.8,13.84,216810.0
2024-11-08 10:25:00,13.83,13.9,13.83,13.9,220109.0,13.83,13.9,13.83,13.9,220109.0
2024-11-08 10:30:00,13.89,13.93,13.88,13.93,393694.0,13.89,13.93,13.88,13.93,393694.0
2024-11-08 10:35:00,13.93,13.93,13.88,13.88,204586.0,13.93,13.93,13.88,13.88,204586.0
2024-11-08 10:40:00,13.88,13.9,13.87,13.9,88463.0,13.88,13.9,13.87,13.9,88463.0
2024-11-08 10:45:00,13.89,13.9,13.87,13.87,70617.0,13.89,13.9,13.87,13.87,70617.0
2024-11-08 10:50:00,13.88,13.88,13.85,13.87,108553.0,13.88,13.88,13.85,13.87,108553.0
2024-11-08 10:55:00,13.87,13.87,13.83,13.85,213154.0,13.87,13.87,13.83,13.85,213154.0
2024-11-08 11:00:00,13.86,13.88,13.84,13.87,141808.0,13.86,13.88,13.84,13.87,141808.0
2024-11-08 11:05:00,13.86,13.89,13.86,13.87,167376.0,13.86,13.89,13.86,13.87,167376.0
2024-11-08 11:10:00,13.88,13.89,13.87,13.88,91291.0,13.88,13.89,13.87,13.88,91291.0
2024-11-08 11:15:00,13.88,13.91,13.88,13.9,339753.0,13.88,13.91,13.88,13.9,339753.0
2024-11-08 11:20:00,13.9,13.91,13.87,13.91,239703.0,13.9,13.91,13.87,13.91,239703.0
2024-11-08 11:25:00,13.91,14.03,13.9,13.96,1466506.0,13.91,14.03,13.9,13.96,1466506.0
2024-11-08 11:30:00,13.96,13.99,13.92,13.98,482996.0,13.96,13.99,13.92,13.98,482996.0
2024-11-08 11:35:00,13.99,13.99,13.94,13.96,241556.0,13.99,13.99,13.94,13.96,241556.0
2024-11-08 11:40:00,13.96,13.97,13.94,13.96,243592.0,13.96,13.97,13.94,13.96,243592.0
2024-11-08 11:45:00,13.96,13.96,13.94,13.96,158190.0,13.96,13.96,13.94,13.96,158190.0
2024-11-08 11:50:00,13.96,13.97,13.93,13.94,192630.0,13.96,13.97,13.93,13.94,192630.0
2024-11-08 11:55:00,13.94,13.95,13.93,13.93,75127.0,13.94,13.95,13.93,13.93,75127.0
2024-11-08 12:00:00,13.93,13.94,13.92,13.94,78040.0,13.93,13.94,13.92,13.94,78040.0
2024-11-08 12:05:00,13.94,13.95,13.92,13.94,262435.0,13.94,13.95,13.92,13.94,262435.0
2024-11-08 12:10:00,13.94,13.94,13.92,13.93,175636.0,13.94,13.94,13.92,13.93,175636.0
2024-11-08 12:15:00,13.93,13.95,13.92,13.93,141142.0,13.93,13.95,13.92,13.93,141142.0
2024-11-08 12:20:00,13.93,13.94,13.92,13.93,183484.0,13.93,13.94,13.92,13.93,183484.0
2024-11-08 12:25:00,13.93,13.95,13.93,13.95,170703.0,13.93,13.95,13.93,13.95,170703.0
2024-11-08 12:30:00,13.95,13.95,13.93,13.94,92128.0,13.95,13.95,13.93,13.94,92128.0
2024-11-08 12:35:00,13.94,13.95,13.93,13.93,82849.0,13.94,13.95,13.93,13.93,82849.0
2024-11-08 12:40:00,13.94,13.94,13.91,13.92,50780.0,13.94,13.94,13.91,13.92,50780.0
2024-11-08 12:45:00,13.92,13.93,13.91,13.91,136383.0,13.92,13.93,13.91,13.91,136383.0
2024-11-08 12:50:00,13.92,13.92,13.9,13.91,95983.0,13.92,13.92,13.9,13.91,95983.0
2024-11-08 12:55:00,13.92,13.92,13.9,13.91,37949.0,13.92,13.92,13.9,13.91,37949.0
2024-11-08 13:00:00,13.91,13.93,13.9,13.92,94372.0,13.91,13.93,13.9,13.92,94372.0
2024-11-08 13:05:00,13.92,13.93,13.88,13.9,183578.0,13.92,13.93,13.88,13.9,183578.0
2024-11-08 13:10:00,13.9,13.9,13.87,13.88,62820.0,13.9,13.9,13.87,13.88,62820.0
2024-11-08 13:15:00,13.87,13.89,13.87,13.89,84345.0,13.87,13.89,13.87,13.89,84345.0
2024-11-08 13:20:00,13.89,13.89,13.87,13.88,60043.0,13.89,13.89,13.87,13.88,60043.0
2024-11-08 13:25:00,13.87,13.88,13.86,13.87,42982.0,13.87,13.88,13.86,13.87,42982.0
2024-11-08 13:30:00,13.87,13.87,13.83,13.84,174153.0,13.87,13.87,13.83,13.84,174153.0
2024-11-08 13:35:00,13.84,13.84,13.82,13.83,107905.0,13.84,13.84,13.82,13.83,107905.0
2024-11-08 13:40:00,13.83,13.84,13.81,13.84,156082.0,13.83,13.84,13.81,13.84,156082.0
2024-11-08 13:45:00,13.83,13.86,13.83,13.86,201223.0,13.83,13.86,13.83,13.86,201223.0
2024-11-08 13:50:00,13.87,13.87,13.83,13.84,198367.0,13.87,13.87,13.83,13.84,198367.0
2024-11-08 13:55:00,13.83,13.84,13.83,13.84,39067.0,13.83,13.84,13.83,13.84,39067.0
2024-11-08 14:00:00,13.84,13.85,13.81,13.85,110573.0,13.84,13.85,13.81,13.85,110573.0
2024-11-08 14:05:00,13.85,13.86,13.84,13.86,69078.0,13.85,13.86,13.84,13.86,69078.0
2024-11-08 14:10:00,13.86,13.86,13.84,13.85,41990.0,13.86,13.86,13.84,13.85,41990.0
2024-11-08 14:15:00,13.85,13.85,13.84,13.84,42997.0,13.85,13.85,13.84,13.84,42997.0
2024-11-08 14:20:00,13.85,13.85,13.81,13.81,204679.0,13.85,13.85,13.81,13.81,204679.0
2024-11-08 14:25:00,13.81,13.83,13.81,13.82,77765.0,13.81,13.83,13.81,13.82,77765.0
2024-11-08 14:30:00,13.82,13.82,13.8,13.81,63520.0,13.82,13.82,13.8,13.81,63520.0
2024-11-08 14:35:00,13.81,13.82,13.8,13.8,83468.0,13.81,13.82,13.8,13.8,83468.0
2024-11-08 14:40:00,13.8,13.81,13.79,13.81,146495.0,13.8,13.81,13.79,13.81,146495.0
2024-11-08 14:45:00,13.81,13.81,13.76,13.78,234795.0,13.81,13.81,13.76,13.78,234795.0
2024-11-08 14:50:00,13.78,13.79,13.75,13.77,95217.0,13.78,13.79,13.75,13.77,95217.0
2024-11-08 14:55:00,13.77,13.77,13.74,13.76,153072.0,13.77,13.77,13.74,13.76,153072.0
2024-11-08 15:00:00,13.75,13.77,13.74,13.75,117744.0,13.75,13.77,13.74,13.75,117744.0
2024-11-08 15:05:00,13.75,13.75,13.71,13.73,277850.0,13.75,13.75,13.71,13.73,277850.0
2024-11-08 15:10:00,13.72,13.73,13.71,13.71,169729.0,13.72,13.73,13.71,13.71,169729.0
2024-11-08 15:15:00,13.71,13.73,13.7,13.72,262467.0,13.71,13.73,13.7,13.72,262467.0
2024-11-08 15:20:00,13.72,13.74,13.71,13.74,161253.0,13.72,13.74,13.71,13.74,161253.0
2024-11-08 15:25:00,13.74,13.77,13.73,13.77,220337.0,13.74,13.77,13.73,13.77,220337.0
2024-11-08 15:30:00,13.76,13.81,13.75,13.81,483797.0,13.76,13.81,13.75,13.81,483797.0
2024-11-08 15:35:00,13.81,13.81,13.79,13.79,326731.0,13.81,13.81,13.79,13.79,326731.0
2024-11-08 15:40:00,13.79,13.8,13.76,13.77,315746.0,13.79,13.8,13.76,13.77,315746.0
2024-11-08 15:45:00,13.77,13.78,13.75,13.77,304382.0,13.77,13.78,13.75,13.77,304382.0
2024-11-08 15:50:00,13.78,13.82,13.77,13.81,597098.0,13.78,13.82,13.77,13.81,597098.0
2024-11-08 15:55:00,13.8,13.82,13.79,13.8,1128652.0,13.8,13.82,13.79,13.8,1128652.0
2024-11-11 09:30:00,13.95,14.08,13.91,14.03,729516.0,13.95,14.08,13.91,14.03,729516.0
2024-11-11 09:35:00,14.02,14.02,13.89,14.01,447966.0,14.02,14.02,13.89,14.01,447966.0
2024-11-11 09:40:00,14.0,14.01,13.9,13.91,270479.0,14.0,14.01,13.9,13.91,270479.0
2024-11-11 09:45:00,13.91,13.98,13.91,13.97,298614.0,13.91,13.98,13.91,13.97,298614.0
2024-11-11 09:50:00,13.96,13.99,13.96,13.98,201157.0,13.96,13.99,13.96,13.98,201157.0
2024-11-11 09:55:00,13.98,13.99,13.96,13.99,90864.0,13.98,13.99,13.96,13.99,90864.0
2024-11-11 10:00:00,13.98,13.99,13.94,13.95,91309.0,13.98,13.99,13.94,13.95,91309.0
2024-11-11 10:05:00,13.95,13.95,13.91,13.92,124495.0,13.95,13.95,13.91,13.92,124495.0
2024-11-11 10:10:00,13.92,13.95,13.91,13.93,99548.0,13.92,13.95,13.91,13.93,99548.0
2024-11-11 10:15:00,13.93,13.99,13.92,13.96,287556.0,13.93,13.99,13.92,13.96,287556.0
2024-11-11 10:20:00,13.96,14.02,13.96,14.02,347028.0,13.96,14.02,13.96,14.02,347028.0
2024-11-11 10:25:00,14.02,14.05,14.01,14.03,273179.0,14.02,14.05,14.01,14.03,273179.0
2024-11-11 10:30:00,14.03,14.03,13.97,13.99,163760.0,14.03,14.03,13.97,13.99,163760.0
2024-11-11 10:35:00,13.98,13.99,13.97,13.99,104045.0,13.98,13.99,13.97,13.99,104045.0
2024-11-11 10:40:00,13.99,13.99,13.97,13.99,103941.0,13.99,13.99,13.97,13.99,103941.0
2024-11-11 10:45:00,13.99,14.0,13.97,13.98,79371.0,13.99,14.0,13.97,13.98,79371.0
2024-11-11 10:50:00,13.98,13.99,13.95,13.99,181342.0,13.98,13.99,13.95,13.99,181342.0
2024-11-11 10:55:00,13.99,14.0,13.98,14.0,154619.0,13.99,14.0,13.98,14.0,154619.0
2024-11-11 11:00:00,14.0,14.0,13.99,14.0,146570.0,14.0,14.0,13.99,14.0,146570.0
2024-11-11 11:05:00,13.99,14.0,13.98,13.99,162525.0,13.99,14.0,13.98,13.99,162525.0
2024-11-11 11:10:00,13.99,14.01,13.98,14.0,305114.0,13.99,14.01,13.98,14.0,305114.0
2024-11-11 11:15:00,14.0,14.01,13.99,14.01,137281.0,14.0,14.01,13.99,14.01,137281.0
2024-11-11 11:20:00,14.01,14.01,13.95,13.98,406473.0,14.01,14.01,13.95,13.98,406473.0
2024-11-11 11:25:00,13.98,14.0,13.94,13.99,271167.0,13.98,14.0,13.94,13.99,271167.0
2024-11-11 11:30:00,13.99,14.0,13.98,14.0,482001.0,13.99,14.0,13.98,14.0,482001.0
2024-11-11 11:35:00,14.0,14.07,13.99,14.07,705266.0,14.0,14.07,13.99,14.07,705266.0
2024-11-11 11:40:00,14.07,14.1,14.06,14.09,730146.0,14.07,14.1,14.06,14.09,730146.0
2024-11-11 11:45:00,14.09,14.09,14.05,14.07,287100.0,14.09,14.09,14.05,14.07,287100.0
2024-11-11 11:50:00,14.07,14.1,14.06,14.09,356660.0,14.07,14.1,14.06,14.09,356660.0
2024-11-11 11:55:00,14.09,14.1,14.07,14.09,204682.0,14.09,14.1,14.07,14.09,204682.0
2024-11-11 12:00:00,14.1,14.1,14.05,14.07,307313.0,14.1,14.1,14.05,14.07,307313.0
2024-11-11 12:05:00,14.08,14.1,14.06,14.1,243187.0,14.08,14.1,14.06,14.1,243187.0
2024-11-11 12:10:00,14.09,14.1,14.07,14.08,170599.0,14.09,14.1,14.07,14.08,170599.0
2024-11-11 12:15:00,14.07,14.1,14.07,14.09,185363.0,14.07,14.1,14.07,14.09,185363.0
2024-11-11 12:20:00,14.09,14.1,14.08,14.09,211108.0,14.09,14.1,14.08,14.09,211108.0
2024-11-11 12:25:00,14.1,14.1,14.08,14.1,163763.0,14.1,14.1,14.08,14.1,163763.0
2024-11-11 12:30:00,14.1,14.14,14.09,14.13,530673.0,14.1,14.14,14.09,14.13,530673.0
2024-11-11 12:35:00,14.13,14.14,14.1,14.12,242043.0,14.13,14.14,14.1,14.12,242043.0
2024-11-11 12:40:00,14.12,14.12,14.09,14.11,132093.0,14.12,14.12,14.09,14.11,132093.0
2024-11-11 12:45:00,14.11,14.11,14.08,14.1,160115.0,14.11,14.11,14.08,14.1,160115.0
2024-11-11 12:50:00,14.1,14.11,14.09,14.11,200650.0,14.1,14.11,14.09,14.11,200650.0
2024-11-11 12:55:00,14.11,14.11,14.09,14.11,152056.0,14.11,14.11,14.09,14.11,152056.0
2024-11-11 13:00:00,14.11,14.11,14.08,14.1,109994.0,14.11,14.11,14.08,14.1,109994.0
2024-11-11 13:05:00,14.1,14.11,14.08,14.09,224480.0,14.1,14.11,14.08,14.09,224480.0
2024-11-11 13:10:00,14.1,14.1,14.08,14.1,149527.0,14.1,14.1,14.08,14.1,149527.0
2024-11-11 13:15:00,14.1,14.1,14.08,14.09,78609.0,14.1,14.1,14.08,14.09,78609.0
2024-11-11 13:20:00,14.09,14.09,14.04,14.04,278237.0,14.09,14.09,14.04,14.04,278237.0
2024-11-11 13:25:00,14.04,14.08,14.04,14.07,251619.0,14.04,14.08,14.04,14.07,251619.0
2024-11-11 13:30:00,14.07,14.09,14.07,14.09,194251.0,14.07,14.09,14.07,14.09,194251.0
2024-11-11 13:35:00,14.08,14.09,14.08,14.09,47732.0,14.08,14.09,14.08,14.09,47732.0
2024-11-11 13:40:00,14.09,14.1,14.08,14.09,114640.0,14.09,14.1,14.08,14.09,114640.0
2024-11-11 13:45:00,14.09,14.13,14.08,14.11,280684.0,14.09,14.13,14.08,14.11,280684.0
2024-11-11 13:50:00,14.11,14.13,14.11,14.12,97710.0,14.11,14.13,14.11,14.12,97710.0
2024-11-11 13:55:00,14.12,14.12,14.09,14.1,176298.0,14.12,14.12,14.09,14.1,176298.0
2024-11-11 14:00:00,14.1,14.1,14.08,14.09,149924.0,14.1,14.1,14.08,14.09,149924.0
2024-11-11 14:05:00,14.09,14.1,14.08,14.09,168416.0,14.09,14.1,14.08,14.09,168416.0
2024-11-11 14:10:00,14.09,14.09,14.06,14.07,113393.0,14.09,14.09,14.06,14.07,113393.0
2024-11-11 14:15:00,14.07,14.07,14.06,14.06,167714.0,14.07,14.07,14.06,14.06,167714.0
2024-11-11 14:20:00,14.07,14.07,14.05,14.06,107967.0,14.07,14.07,14.05,14.06,107967.0
2024-11-11 14:25:00,14.06,14.06,14.02,14.03,201246.0,14.06,14.06,14.02,14.03,201246.0
2024-11-11 14:30:00,14.02,14.04,14.02,14.04,87993.0,14.02,14.04,14.02,14.04,87993.0
2024-11-11 14:35:00,14.04,14.04,14.02,14.04,123618.0,14.04,14.04,14.02,14.04,123618.0
2024-11-11 14:40:00,14.04,14.04,14.02,14.03,44225.0,14.04,14.04,14.02,14.03,44225.0
2024-11-11 14:45:00,14.03,14.03,14.0,14.01,151678.0,14.03,14.03,14.0,14.01,151678.0
2024-11-11 14:50:00,14.01,14.03,14.0,14.02,145795.0,14.01,14.03,14.0,14.02,145795.0
2024-11-11 14:55:00,14.02,14.02,14.01,14.02,82063.0,14.02,14.02,14.01,14.02,82063.0
2024-11-11 15:00:00,14.02,14.02,14.0,14.01,124450.0,14.02,14.02,14.0,14.01,124450.0
2024-11-11 15:05:00,14.01,14.03,14.0,14.03,229200.0,14.01,14.03,14.0,14.03,229200.0
2024-11-11 15:10:00,14.03,14.04,14.02,14.04,123759.0,14.03,14.04,14.02,14.04,123759.0
2024-11-11 15:15:00,14.04,14.07,14.03,14.07,164521.0,14.04,14.07,14.03,14.07,164521.0
2024-11-11 15:20:00,14.07,14.08,14.04,14.07,198390.0,14.07,14.08,14.04,14.07,198390.0
2024-11-11 15:25:00,14.07,14.1,14.06,14.1,226366.0,14.07,14.1,14.06,14.1,226366.0
2024-11-11 15:30:00,14.1,14.1,14.08,14.09,132706.0,14.1,14.1,14.08,14.09,132706.0
2024-11-11 15:35:00,14.09,14.09,14.07,14.08,209424.0,14.09,14.09,14.07,14.08,209424.0
2024-11-11 15:40:00,14.08,14.1,14.07,14.08,224007.0,14.08,14.1,14.07,14.08,224007.0
2024-11-11 15:45:00,14.09,14.13,14.08,14.12,377659.0,14.09,14.13,14.08,14.12,377659.0
2024-11-11 15:50:00,14.12,14.13,14.1,14.12,821208.0,14.12,14.13,14.1,14.12,821208.0
2024-11-11 15:55:00,14.12,14.16,14.11,14.16,1612655.0,14.12,14.16,14.11,14.16,1612655.0
2024-11-12 09:30:00,13.96,14.08,13.95,14.04,548483.0,13.96,14.08,13.95,14.04,548483.0
2024-11-12 09:35:00,14.04,14.06,13.97,13.98,406852.0,14.04,14.06,13.97,13.98,406852.0
2024-11-12 09:40:00,13.98,13.98,13.95,13.95,255845.0,13.98,13.98,13.95,13.95,255845.0
2024-11-12 09:45:00,13.96,14.01,13.92,14.01,281785.0,13.96,14.01,13.92,14.01,281785.0
2024-11-12 09:50:00,14.01,14.04,13.98,14.01,108705.0,14.01,14.04,13.98,14.01,108705.0
2024-11-12 09:55:00,14.0,14.01,13.97,13.98,73212.0,14.0,14.01,13.97,13.98,73212.0
2024-11-12 10:00:00,13.98,13.99,13.94,13.96,124766.0,13.98,13.99,13.94,13.96,124766.0
2024-11-12 10:05:00,13.95,13.97,13.94,13.95,125178.0,13.95,13.97,13.94,13.95,125178.0
2024-11-12 10:10:00,13.96,13.98,13.92,13.93,167995.0,13.96,13.98,13.92,13.93,167995.0
2024-11-12 10:15:00,13.94,13.95,13.9,13.94,177764.0,13.94,13.95,13.9,13.94,177764.0
2024-11-12 10:20:00,13.94,13.98,13.93,13.96,182832.0,13.94,13.98,13.93,13.96,182832.0
2024-11-12 10:25:00,13.95,13.97,13.94,13.95,301252.0,13.95,13.97,13.94,13.95,301252.0
2024-11-12 10:30:00,13.95,13.96,13.93,13.96,200769.0,13.95,13.96,13.93,13.96,200769.0
2024-11-12 10:35:00,13.95,13.99,13.94,13.96,344200.0,13.95,13.99,13.94,13.96,344200.0
2024-11-12 10:40:00,13.96,13.99,13.95,13.96,283790.0,13.96,13.99,13.95,13.96,283790.0
2024-11-12 10:45:00,13.96,13.96,13.91,13.93,237744.0,13.96,13.96,13.91,13.93,237744.0
2024-11-12 10:50:00,13.93,13.95,13.91,13.92,227478.0,13.93,13.95,13.91,13.92,227478.0
2024-11-12 10:55:00,13.92,13.93,13.91,13.93,261574.0,13.92,13.93,13.91,13.93,261574.0
2024-11-12 11:00:00,13.93,13.93,13.88,13.89,238210.0,13.93,13.93,13.88,13.89,238210.0
2024-11-12 11:05:00,13.89,13.89,13.86,13.87,346733.0,13.89,13.89,13.86,13.87,346733.0
2024-11-12 11:10:00,13.87,13.88,13.85,13.85,213010.0,13.87,13.88,13.85,13.85,213010.0
2024-11-12 11:15:00,13.86,13.88,13.83,13.87,436566.0,13.86,13.88,13.83,13.87,436566.0
2024-11-12 11:20:00,13.86,13.87,13.84,13.86,225797.0,13.86,13.87,13.84,13.86,225797.0
2024-11-12 11:25:00,13.85,13.87,13.85,13.85,136052.0,13.85,13.87,13.85,13.85,136052.0
2024-11-12 11:30:00,13.85,13.88,13.84,13.88,175557.0,13.85,13.88,13.84,13.88,175557.0
2024-11-12 11:35:00,13.87,13.89,13.85,13.85,376394.0,13.87,13.89,13.85,13.85,376394.0
2024-11-12 11:40:00,13.85,13.86,13.83,13.83,238007.0,13.85,13.86,13.83,13.83,238007.0
2024-11-12 11:45:00,13.83,13.85,13.82,13.82,171449.0,13.83,13.85,13.82,13.82,171449.0
2024-11-12 11:50:00,13.83,13.87,13.82,13.85,295600.0,13.83,13.87,13.82,13.85,295600.0
2024-11-12 11:55:00,13.86,13.87,13.81,13.82,234435.0,13.86,13.87,13.81,13.82,234435.0
2024-11-12 12:00:00,13.81,13.82,13.78,13.8,486792.0,13.81,13.82,13.78,13.8,486792.0
2024-11-12 12:05:00,13.8,13.81,13.79,13.79,180711.0,13.8,13.81,13.79,13.79,180711.0
2024-11-12 12:10:00,13.79,13.8,13.77,13.79,147380.0,13.79,13.8,13.77,13.79,147380.0
2024-11-12 12:15:00,13.78,13.8,13.77,13.78,112504.0,13.78,13.8,13.77,13.78,112504.0
2024-11-12 12:20:00,13.77,13.79,13.77,13.78,137945.0,13.77,13.79,13.77,13.78,137945.0
2024-11-12 12:25:00,13.79,13.81,13.78,13.8,104308.0,13.79,13.81,13.78,13.8,104308.0
2024-11-12 12:30:00,13.79,13.81,13.79,13.8,79591.0,13.79,13.81,13.79,13.8,79591.0
2024-11-12 12:35:00,13.8,13.8,13.78,13.78,92102.0,13.8,13.8,13.78,13.78,92102.0
2024-11-12 12:40:00,13.79,13.8,13.77,13.79,149320.0,13.79,13.8,13.77,13.79,149320.0
2024-11-12 12:45:00,13.79,13.79,13.77,13.78,133294.0,13.79,13.79,13.77,13.78,133294.0
2024-11-12 12:50:00,13.78,13.79,13.77,13.78,145245.0,13.78,13.79,13.77,13.78,145245.0
2024-11-12 12:55:00,13.79,13.79,13.75,13.76,240589.0,13.79,13.79,13.75,13.76,240589.0
2024-11-12 13:00:00,13.76,13.78,13.75,13.76,257135.0,13.76,13.78,13.75,13.76,257135.0
2024-11-12 13:05:00,13.77,13.78,13.73,13.75,555895.0,13.77,13.78,13.73,13.75,555895.0
2024-11-12 13:10:00,13.75,13.75,13.73,13.74,139066.0,13.75,13.75,13.73,13.74,139066.0
2024-11-12 13:15:00,13.74,13.79,13.73,13.79,373792.0,13.74,13.79,13.73,13.79,373792.0
2024-11-12 13:20:00,13.79,13.81,13.78,13.79,229687.0,13.79,13.81,13.78,13.79,229687.0
2024-11-12 13:25:00,13.79,13.8,13.77,13.79,146440.0,13.79,13.8,13.77,13.79,146440.0
2024-11-12 13:30:00,13.78,13.79,13.77,13.79,84522.0,13.78,13.79,13.77,13.79,84522.0
2024-11-12 13:35:00,13.79,13.79,13.76,13.77,105141.0,13.79,13.79,13.76,13.77,105141.0
2024-11-12 13:40:00,13.77,13.78,13.75,13.78,85747.0,13.77,13.78,13.75,13.78,85747.0
2024-11-12 13:45:00,13.78,13.79,13.77,13.78,55156.0,13.78,13.79,13.77,13.78,55156.0
2024-11-12 13:50:00,13.79,13.82,13.78,13.81,205419.0,13.79,13.82,13.78,13.81,205419.0
2024-11-12 13:55:00,13.81,13.88,13.8,13.88,271883.0,13.81,13.88,13.8,13.88,271883.0
2024-11-12 14:00:00,13.88,13.88,13.85,13.87,135199.0,13.88,13.88,13.85,13.87,135199.0
2024-11-12 14:05:00,13.86,13.88,13.85,13.87,54920.0,13.86,13.88,13.85,13.87,54920.0
2024-11-12 14:10:00,13.87,13.89,13.86,13.88,88874.0,13.87,13.89,13.86,13.88,88874.0
2024-11-12 14:15:00,13.88,13.89,13.88,13.88,66418.0,13.88,13.89,13.88,13.88,66418.0
2024-11-12 14:20:00,13.88,13.9,13.88,13.9,65813.0,13.88,13.9,13.88,13.9,65813.0
2024-11-12 14:25:00,13.9,13.91,13.89,13.91,121436.0,13.9,13.91,13.89,13.91,121436.0
2024-11-12 14:30:00,13.91,13.91,13.89,13.91,155829.0,13.91,13.91,13.89,13.91,155829.0
2024-11-12 14:35:00,13.91,13.91,13.86,13.87,178888.0,13.91,13.91,13.86,13.87,178888.0
2024-11-12 14:40:00,13.87,13.89,13.85,13.88,281256.0,13.87,13.89,13.85,13.88,281256.0
2024-11-12 14:45:00,13.88,13.89,13.87,13.89,121665.0,13.88,13.89,13.87,13.89,121665.0
2024-11-12 14:50:00,13.88,13.9,13.88,13.9,61221.0,13.88,13.9,13.88,13.9,61221.0
2024-11-12 14:55:00,13.9,13.9,13.87,13.9,124796.0,13.9,13.9,13.87,13.9,124796.0
2024-11-12 15:00:00,13.9,13.9,13.88,13.9,87641.0,13.9,13.9,13.88,13.9,87641.0
2024-11-12 15:05:00,13.9,13.91,13.89,13.91,106319.0,13.9,13.91,13.89,13.91,106319.0
2024-11-12 15:10:00,13.91,13.91,13.88,13.88,131218.0,13.91,13.91,13.88,13.88,131218.0
2024-11-12 15:15:00,13.88,13.89,13.86,13.86,239334.0,13.88,13.89,13.86,13.86,239334.0
2024-11-12 15:20:00,13.87,13.88,13.84,13.84,332795.0,13.87,13.88,13.84,13.84,332795.0
2024-11-12 15:25:00,13.85,13.87,13.84,13.87,196513.0,13.85,13.87,13.84,13.87,196513.0
2024-11-12 15:30:00,13.87,13.87,13.85,13.86,187630.0,13.87,13.87,13.85,13.86,187630.0
2024-11-12 15:35:00,13.86,13.89,13.83,13.88,475861.0,13.86,13.89,13.83,13.88,475861.0
2024-11-12 15:40:00,13.88,13.88,13.86,13.87,215702.0,13.88,13.88,13.86,13.87,215702.0
2024-11-12 15:45:00,13.87,13.92,13.86,13.91,344533.0,13.87,13.92,13.86,13.91,344533.0
2024-11-12 15:50:00,13.92,13.94,13.91,13.93,553778.0,13.92,13.94,13.91,13.93,553778.0
2024-11-12 15:55:00,13.93,13.93,13.89,13.89,881061.0,13.93,13.93,13.89,13.89,881061.0
2024-11-13 09:30:00,14.05,14.2,13.97,14.18,1387988.0,14.05,14.2,13.97,14.18,1387988.0
2024-11-13 09:35:00,14.18,14.35,14.15,14.34,1214512.0,14.18,14.35,14.15,14.34,1214512.0
2024-11-13 09:40:00,14.34,14.43,14.29,14.43,1429672.0,14.34,14.43,14.29,14.43,1429672.0
2024-11-13 09:45:00,14.43,14.55,14.42,14.46,1648040.0,14.43,14.55,14.42,14.46,1648040.0
2024-11-13 09:50:00,14.46,14.46,14.32,14.33,728524.0,14.46,14.46,14.32,14.33,728524.0
2024-11-13 09:55:00,14.33,14.47,14.31,14.47,443714.0,14.33,14.47,14.31,14.47,443714.0
2024-11-13 10:00:00,14.46,14.46,14.37,14.38,390776.0,14.46,14.46,14.37,14.38,390776.0
2024-11-13 10:05:00,14.38,14.39,14.29,14.35,368875.0,14.38,14.39,14.29,14.35,368875.0
2024-11-13 10:10:00,14.35,14.42,14.34,14.41,442185.0,14.35,14.42,14.34,14.41,442185.0
2024-11-13 10:15:00,14.41,14.45,14.38,14.44,325633.0,14.41,14.45,14.38,14.44,325633.0
2024-11-13 10:20:00,14.43,14.45,14.41,14.44,253977.0,14.43,14.45,14.41,14.44,253977.0
2024-11-13 10:25:00,14.44,14.44,14.36,14.4,286863.0,14.44,14.44,14.36,14.4,286863.0
2024-11-13 10:30:00,14.39,14.41,14.31,14.32,331196.0,14.39,14.41,14.31,14.32,331196.0
2024-11-13 10:35:00,14.32,14.38,14.28,14.38,399128.0,14.32,14.38,14.28,14.38,399128.0
2024-11-13 10:40:00,14.38,14.38,14.32,14.38,398673.0,14.38,14.38,14.32,14.38,398673.0
2024-11-13 10:45:00,14.38,14.38,14.28,14.33,443235.0,14.38,14.38,14.28,14.33,443235.0
2024-11-13 10:50:00,14.33,14.36,14.32,14.34,310065.0,14.33,14.36,14.32,14.34,310065.0
2024-11-13 10:55:00,14.34,14.35,14.27,14.28,364792.0,14.34,14.35,14.27,14.28,364792.0
2024-11-13 11:00:00,14.28,14.31,14.27,14.29,345961.0,14.28,14.31,14.27,14.29,345961.0
2024-11-13 11:05:00,14.29,14.29,14.25,14.26,258075.0,14.29,14.29,14.25,14.26,258075.0
2024-11-13 11:10:00,14.26,14.26,14.23,14.25,222740.0,14.26,14.26,14.23,14.25,222740.0
2024-11-13 11:15:00,14.24,14.26,14.21,14.23,170479.0,14.24,14.26,14.21,14.23,170479.0
2024-11-13 11:20:00,14.23,14.23,14.2,14.22,222638.0,14.23,14.23,14.2,14.22,222638.0
2024-11-13 11:25:00,14.23,14.23,14.2,14.21,231693.0,14.23,14.23,14.2,14.21,231693.0
2024-11-13 11:30:00,14.21,14.29,14.21,14.25,493154.0,14.21,14.29,14.21,14.25,493154.0
2024-11-13 11:35:00,14.25,14.35,14.2,14.21,457580.0,14.25,14.35,14.2,14.21,457580.0
2024-11-13 11:40:00,14.21,14.22,14.12,14.13,494824.0,14.21,14.22,14.12,14.13,494824.0
2024-11-13 11:45:00,14.13,14.18,14.12,14.14,440697.0,14.13,14.18,14.12,14.14,440697.0
2024-11-13 11:50:00,14.15,14.17,14.13,14.17,473952.0,14.15,14.17,14.13,14.17,473952.0
2024-11-13 11:55:00,14.17,14.2,14.15,14.2,215657.0,14.17,14.2,14.15,14.2,215657.0
2024-11-13 12:00:00,14.2,14.23,14.17,14.2,350093.0,14.2,14.23,14.17,14.2,350093.0
2024-11-13 12:05:00,14.2,14.21,14.16,14.18,355114.0,14.2,14.21,14.16,14.18,355114.0
2024-11-13 12:10:00,14.19,14.26,14.18,14.26,438677.0,14.19,14.26,14.18,14.26,438677.0
2024-11-13 12:15:00,14.26,14.27,14.24,14.24,221024.0,14.26,14.27,14.24,14.24,221024.0
2024-11-13 12:20:00,14.25,14.27,14.24,14.25,309497.0,14.25,14.27,14.24,14.25,309497.0
2024-11-13 12:25:00,14.26,14.26,14.23,14.25,135364.0,14.26,14.26,14.23,14.25,135364.0
2024-11-13 12:30:00,14.25,14.26,14.21,14.25,344965.0,14.25,14.26,14.21,14.25,344965.0
2024-11-13 12:35:00,14.25,14.26,14.21,14.22,252161.0,14.25,14.26,14.21,14.22,252161.0
2024-11-13 12:40:00,14.23,14.24,14.21,14.22,135928.0,14.23,14.24,14.21,14.22,135928.0
2024-11-13 12:45:00,14.21,14.22,14.18,14.2,181943.0,14.21,14.22,14.18,14.2,181943.0
2024-11-13 12:50:00,14.2,14.22,14.19,14.21,176389.0,14.2,14.22,14.19,14.21,176389.0
2024-11-13 12:55:00,14.21,14.22,14.2,14.21,44778.0,14.21,14.22,14.2,14.21,44778.0
2024-11-13 13:00:00,14.21,14.22,14.2,14.21,63242.0,14.21,14.22,14.2,14.21,63242.0
2024-11-13 13:05:00,14.2,14.2,14.17,14.18,167909.0,14.2,14.2,14.17,14.18,167909.0
2024-11-13 13:10:00,14.18,14.18,14.13,14.15,103156.0,14.18,14.18,14.13,14.15,103156.0
2024-11-13 13:15:00,14.15,14.15,14.12,14.13,146035.0,14.15,14.15,14.12,14.13,146035.0
2024-11-13 13:20:00,14.12,14.14,14.1,14.11,172627.0,14.12,14.14,14.1,14.11,172627.0
2024-11-13 13:25:00,14.11,14.16,14.1,14.16,121444.0,14.11,14.16,14.1,14.16,121444.0
2024-11-13 13:30:00,14.15,14.17,14.14,14.17,178517.0,14.15,14.17,14.14,14.17,178517.0
2024-11-13 13:35:00,14.16,14.17,14.15,14.16,64023.0,14.16,14.17,14.15,14.16,64023.0
2024-11-13 13:40:00,14.16,14.16,14.14,14.15,118565.0,14.16,14.16,14.14,14.15,118565.0
2024-11-13 13:45:00,14.16,14.16,14.14,14.15,123470.0,14.16,14.16,14.14,14.15,123470.0
2024-11-13 13:50:00,14.15,14.16,14.13,14.14,160506.0,14.15,14.16,14.13,14.14,160506.0
2024-11-13 13:55:00,14.14,14.14,14.04,14.04,844841.0,14.14,14.14,14.04,14.04,844841.0
2024-11-13 14:00:00,14.05,14.09,14.04,14.09,224568.0,14.05,14.09,14.04,14.09,224568.0
2024-11-13 14:05:00,14.09,14.13,14.08,14.12,247113.0,14.09,14.13,14.08,14.12,247113.0
2024-11-13 14:10:00,14.12,14.13,14.11,14.11,108695.0,14.12,14.13,14.11,14.11,108695.0
2024-11-13 14:15:00,14.12,14.12,14.07,14.07,199045.0,14.12,14.12,14.07,14.07,199045.0
2024-11-13 14:20:00,14.08,14.11,14.07,14.11,150214.0,14.08,14.11,14.07,14.11,150214.0
2024-11-13 14:25:00,14.11,14.11,14.06,14.08,155061.0,14.11,14.11,14.06,14.08,155061.0
2024-11-13 14:30:00,14.07,14.11,14.06,14.09,187033.0,14.07,14.11,14.06,14.09,187033.0
2024-11-13 14:35:00,14.09,14.1,14.06,14.1,153476.0,14.09,14.1,14.06,14.1,153476.0
2024-11-13 14:40:00,14.1,14.1,14.08,14.09,93110.0,14.1,14.1,14.08,14.09,93110.0
2024-11-13 14:45:00,14.09,14.09,14.04,14.06,311727.0,14.09,14.09,14.04,14.06,311727.0
2024-11-13 14:50:00,14.05,14.06,14.02,14.03,154527.0,14.05,14.06,14.02,14.03,154527.0
2024-11-13 14:55:00,14.03,14.03,14.0,14.02,164301.0,14.03,14.03,14.0,14.02,164301.0
2024-11-13 15:00:00,14.01,14.03,13.98,14.0,226875.0,14.01,14.03,13.98,14.0,226875.0
2024-11-13 15:05:00,14.0,14.03,13.99,14.03,177486.0,14.0,14.03,13.99,14.03,177486.0
2024-11-13 15:10:00,14.03,14.04,14.01,14.04,128687.0,14.03,14.04,14.01,14.04,128687.0
2024-11-13 15:15:00,14.04,14.07,14.02,14.07,143608.0,14.04,14.07,14.02,14.07,143608.0
2024-11-13 15:20:00,14.07,14.08,14.06,14.07,127030.0,14.07,14.08,14.06,14.07,127030.0
2024-11-13 15:25:00,14.07,14.07,14.05,14.07,191801.0,14.07,14.07,14.05,14.07,191801.0
2024-11-13 15:30:00,14.07,14.1,14.05,14.1,172008.0,14.07,14.1,14.05,14.1,172008.0
2024-11-13 15:35:00,14.1,14.1,14.08,14.09,179741.0,14.1,14.1,14.08,14.09,179741.0
2024-11-13 15:40:00,14.09,14.09,14.05,14.06,209998.0,14.09,14.09,14.05,14.06,209998.0
2024-11-13 15:45:00,14.06,14.07,14.04,14.07,228204.0,14.06,14.07,14.04,14.07,228204.0
2024-11-13 15:50:00,14.07,14.09,14.05,14.07,480172.0,14.07,14.09,14.05,14.07,480172.0
2024-11-13 15:55:00,14.06,14.06,14.0,14.01,1243709.0,14.06,14.06,14.0,14.01,1243709.0
2024-11-14 09:30:00,14.22,14.52,14.17,14.47,1871726.0,14.22,14.52,14.17,14.47,1871726.0
2024-11-14 09:35:00,14.47,14.52,14.41,14.46,788090.0,14.47,14.52,14.41,14.46,788090.0
2024-11-14 09:40:00,14.46,14.52,14.45,14.46,476815.0,14.46,14.52,14.45,14.46,476815.0
2024-11-14 09:45:00,14.46,14.6,14.46,14.53,1027207.0,14.46,14.6,14.46,14.53,1027207.0
2024-11-14 09:50:00,14.53,14.6,14.52,14.54,485323.0,14.53,14.6,14.52,14.54,485323.0
2024-11-14 09:55:00,14.55,14.55,14.51,14.54,321177.0,14.55,14.55,14.51,14.54,321177.0
2024-11-14 10:00:00,14.54,14.62,14.48,14.49,1111103.0,14.54,14.62,14.48,14.49,1111103.0
2024-11-14 10:05:00,14.5,14.5,14.42,14.43,639469.0,14.5,14.5,14.42,14.43,639469.0
2024-11-14 10:10:00,14.43,14.44,14.41,14.42,268105.0,14.43,14.44,14.41,14.42,268105.0
2024-11-14 10:15:00,14.42,14.44,14.37,14.43,390873.0,14.42,14.44,14.37,14.43,390873.0
2024-11-14 10:20:00,14.43,14.43,14.38,14.42,298910.0,14.43,14.43,14.38,14.42,298910.0
2024-11-14 10:25:00,14.41,14.44,14.39,14.39,182429.0,14.41,14.44,14.39,14.39,182429.0
2024-11-14 10:30:00,14.4,14.51,14.38,14.51,400155.0,14.4,14.51,14.38,14.51,400155.0
2024-11-14 10:35:00,14.51,14.55,14.49,14.53,261086.0,14.51,14.55,14.49,14.53,261086.0
2024-11-14 10:40:00,14.53,14.55,14.52,14.54,268105.0,14.53,14.55,14.52,14.54,268105.0
2024-11-14 10:45:00,14.54,14.55,14.51,14.54,323427.0,14.54,14.55,14.51,14.54,323427.0
2024-11-14 10:50:00,14.53,14.56,14.52,14.54,467547.0,14.53,14.56,14.52,14.54,467547.0
2024-11-14 10:55:00,14.54,14.6,14.53,14.58,401018.0,14.54,14.6,14.53,14.58,401018.0
2024-11-14 11:00:00,14.58,14.6,14.56,14.57,303772.0,14.58,14.6,14.56,14.57,303772.0
2024-11-14 11:05:00,14.57,14.58,14.54,14.56,313393.0,14.57,14.58,14.54,14.56,313393.0
2024-11-14 11:10:00,14.56,14.62,14.55,14.62,565145.0,14.56,14.62,14.55,14.62,565145.0
2024-11-14 11:15:00,14.62,14.67,14.57,14.59,521617.0,14.62,14.67,14.57,14.59,521617.0
2024-11-14 11:20:00,14.59,14.59,14.53,14.54,201786.0,14.59,14.59,14.53,14.54,201786.0
2024-11-14 11:25:00,14.54,14.56,14.5,14.54,231934.0,14.54,14.56,14.5,14.54,231934.0
2024-11-14 11:30:00,14.54,14.54,14.49,14.51,258074.0,14.54,14.54,14.49,14.51,258074.0
2024-11-14 11:35:00,14.51,14.58,14.5,14.58,456604.0,14.51,14.58,14.5,14.58,456604.0
2024-11-14 11:40:00,14.58,14.59,14.55,14.56,229602.0,14.58,14.59,14.55,14.56,229602.0
2024-11-14 11:45:00,14.56,14.57,14.54,14.57,194728.0,14.56,14.57,14.54,14.57,194728.0
2024-11-14 11:50:00,14.57,14.57,14.51,14.56,363300.0,14.57,14.57,14.51,14.56,363300.0
2024-11-14 11:55:00,14.56,14.58,14.52,14.57,386497.0,14.56,14.58,14.52,14.57,386497.0
2024-11-14 12:00:00,14.57,14.59,14.53,14.56,394981.0,14.57,14.59,14.53,14.56,394981.0
2024-11-14 12:05:00,14.56,14.57,14.51,14.52,354834.0,14.56,14.57,14.51,14.52,354834.0
2024-11-14 12:10:00,14.52,14.53,14.49,14.5,382235.0,14.52,14.53,14.49,14.5,382235.0
2024-11-14 12:15:00,14.5,14.52,14.47,14.48,451308.0,14.5,14.52,14.47,14.48,451308.0
2024-11-14 12:20:00,14.48,14.5,14.44,14.46,528286.0,14.48,14.5,14.44,14.46,528286.0
2024-11-14 12:25:00,14.46,14.47,14.44,14.45,303793.0,14.46,14.47,14.44,14.45,303793.0
2024-11-14 12:30:00,14.45,14.45,14.41,14.43,188753.0,14.45,14.45,14.41,14.43,188753.0
2024-11-14 12:35:00,14.43,14.48,14.42,14.45,263030.0,14.43,14.48,14.42,14.45,263030.0
2024-11-14 12:40:00,14.45,14.47,14.43,14.45,238439.0,14.45,14.47,14.43,14.45,238439.0
2024-11-14 12:45:00,14.45,14.45,14.4,14.42,339003.0,14.45,14.45,14.4,14.42,339003.0
2024-11-14 12:50:00,14.42,14.47,14.41,14.47,381686.0,14.42,14.47,14.41,14.47,381686.0
2024-11-14 12:55:00,14.47,14.49,14.46,14.49,203297.0,14.47,14.49,14.46,14.49,203297.0
2024-11-14 13:00:00,14.48,14.52,14.48,14.5,283448.0,14.48,14.52,14.48,14.5,283448.0
2024-11-14 13:05:00,14.5,14.53,14.5,14.51,169832.0,14.5,14.53,14.5,14.51,169832.0
2024-11-14 13:10:00,14.51,14.52,14.5,14.51,123694.0,14.51,14.52,14.5,14.51,123694.0
2024-11-14 13:15:00,14.51,14.55,14.5,14.54,212533.0,14.51,14.55,14.5,14.54,212533.0
2024-11-14 13:20:00,14.54,14.55,14.5,14.51,286642.0,14.54,14.55,14.5,14.51,286642.0
2024-11-14 13:25:00,14.51,14.51,14.45,14.46,251772.0,14.51,14.51,14.45,14.46,251772.0
2024-11-14 13:30:00,14.46,14.48,14.43,14.43,255606.0,14.46,14.48,14.43,14.43,255606.0
2024-11-14 13:35:00,14.44,14.44,14.4,14.4,252597.0,14.44,14.44,14.4,14.4,252597.0
2024-11-14 13:40:00,14.41,14.42,14.38,14.39,394177.0,14.41,14.42,14.38,14.39,394177.0
2024-11-14 13:45:00,14.38,14.39,14.36,14.38,227465.0,14.38,14.39,14.36,14.38,227465.0
2024-11-14 13:50:00,14.38,14.4,14.37,14.39,216243.0,14.38,14.4,14.37,14.39,216243.0
2024-11-14 13:55:00,14.39,14.4,14.37,14.38,133766.0,14.39,14.4,14.37,14.38,133766.0
2024-11-14 14:00:00,14.38,14.4,14.37,14.38,139962.0,14.38,14.4,14.37,14.38,139962.0
2024-11-14 14:05:00,14.38,14.41,14.36,14.4,327761.0,14.38,14.41,14.36,14.4,327761.0
2024-11-14 14:10:00,14.4,14.44,14.39,14.43,386979.0,14.4,14.44,14.39,14.43,386979.0
2024-11-14 14:15:00,14.43,14.43,14.39,14.41,271597.0,14.43,14.43,14.39,14.41,271597.0
2024-11-14 14:20:00,14.41,14.41,14.35,14.37,350785.0,14.41,14.41,14.35,14.37,350785.0
2024-11-14 14:25:00,14.36,14.39,14.36,14.39,226803.0,14.36,14.39,14.36,14.39,226803.0
2024-11-14 14:30:00,14.39,14.39,14.36,14.37,161978.0,14.39,14.39,14.36,14.37,161978.0
2024-11-14 14:35:00,14.36,14.37,14.34,14.36,180178.0,14.36,14.37,14.34,14.36,180178.0
2024-11-14 14:40:00,14.36,14.36,14.34,14.35,104125.0,14.36,14.36,14.34,14.35,104125.0
2024-11-14 14:45:00,14.35,14.36,14.34,14.35,148045.0,14.35,14.36,14.34,14.35,148045.0
2024-11-14 14:50:00,14.35,14.39,14.34,14.37,209981.0,14.35,14.39,14.34,14.37,209981.0
2024-11-14 14:55:00,14.38,14.39,14.36,14.38,187494.0,14.38,14.39,14.36,14.38,187494.0
2024-11-14 15:00:00,14.38,14.38,14.32,14.36,280508.0,14.38,14.38,14.32,14.36,280508.0
2024-11-14 15:05:00,14.36,14.36,14.31,14.32,247802.0,14.36,14.36,14.31,14.32,247802.0
2024-11-14 15:10:00,14.32,14.33,14.29,14.32,307822.0,14.32,14.33,14.29,14.32,307822.0
2024-11-14 15:15:00,14.32,14.36,14.31,14.34,513008.0,14.32,14.36,14.31,14.34,513008.0
2024-11-14 15:20:00,14.34,14.36,14.33,14.35,205630.0,14.34,14.36,14.33,14.35,205630.0
2024-11-14 15:25:00,14.35,14.37,14.33,14.36,265173.0,14.35,14.37,14.33,14.36,265173.0
2024-11-14 15:30:00,14.36,14.36,14.32,14.32,356271.0,14.36,14.36,14.32,14.32,356271.0
2024-11-14 15:35:00,14.33,14.33,14.3,14.3,172551.0,14.33,14.33,14.3,14.3,172551.0
2024-11-14 15:40:00,14.31,14.31,14.25,14.26,750826.0,14.31,14.31,14.25,14.26,750826.0
2024-11-14 15:45:00,14.26,14.27,14.24,14.27,402613.0,14.26,14.27,14.24,14.27,402613.0
2024-11-14 15:50:00,14.28,14.29,14.23,14.25,771247.0,14.28,14.29,14.23,14.25,771247.0
2024-11-14 15:55:00,14.25,14.28,14.22,14.28,1124218.0,14.25,14.28,14.22,14.28,1124218.0
2024-11-15 09:30:00,14.22,14.33,14.14,14.15,758694.0,14.22,14.33,14.14,14.15,758694.0
2024-11-15 09:35:00,14.15,14.24,14.15,14.21,223518.0,14.15,14.24,14.15,14.21,223518.0
2024-11-15 09:40:00,14.21,14.23,14.15,14.17,183537.0,14.21,14.23,14.15,14.17,183537.0
2024-11-15 09:45:00,14.17,14.27,14.16,14.27,181037.0,14.17,14.27,14.16,14.27,181037.0
2024-11-15 09:50:00,14.27,14.27,14.22,14.23,156677.0,14.27,14.27,14.22,14.23,156677.0
2024-11-15 09:55:00,14.23,14.24,14.17,14.22,122686.0,14.23,14.24,14.17,14.22,122686.0
2024-11-15 10:00:00,14.22,14.22,14.16,14.18,118075.0,14.22,14.22,14.16,14.18,118075.0
2024-11-15 10:05:00,14.18,14.18,14.15,14.18,188034.0,14.18,14.18,14.15,14.18,188034.0
2024-11-15 10:10:00,14.18,14.2,14.15,14.17,134505.0,14.18,14.2,14.15,14.17,134505.0
2024-11-15 10:15:00,14.17,14.17,14.1,14.12,581914.0,14.17,14.17,14.1,14.12,581914.0
2024-11-15 10:20:00,14.12,14.15,14.11,14.11,78007.0,14.12,14.15,14.11,14.11,78007.0
2024-11-15 10:25:00,14.12,14.13,14.06,14.09,297187.0,14.12,14.13,14.06,14.09,297187.0
2024-11-15 10:30:00,14.08,14.12,14.08,14.09,185424.0,14.08,14.12,14.08,14.09,185424.0
2024-11-15 10:35:00,14.09,14.1,14.07,14.09,169279.0,14.09,14.1,14.07,14.09,169279.0
2024-11-15 10:40:00,14.09,14.1,14.05,14.08,278645.0,14.09,14.1,14.05,14.08,278645.0
2024-11-15 10:45:00,14.08,14.15,14.07,14.14,371552.0,14.08,14.15,14.07,14.14,371552.0
2024-11-15 10:50:00,14.14,14.17,14.12,14.13,294115.0,14.14,14.17,14.12,14.13,294115.0
2024-11-15 10:55:00,14.13,14.15,14.1,14.11,282659.0,14.13,14.15,14.1,14.11,282659.0
2024-11-15 11:00:00,14.12,14.15,14.1,14.15,264699.0,14.12,14.15,14.1,14.15,264699.0
2024-11-15 11:05:00,14.15,14.23,14.14,14.2,588103.0,14.15,14.23,14.14,14.2,588103.0
2024-11-15 11:10:00,14.2,14.23,14.13,14.13,591600.0,14.2,14.23,14.13,14.13,591600.0
2024-11-15 11:15:00,14.14,14.18,14.13,14.16,350564.0,14.14,14.18,14.13,14.16,350564.0
2024-11-15 11:20:00,14.17,14.21,14.15,14.2,225347.0,14.17,14.21,14.15,14.2,225347.0
2024-11-15 11:25:00,14.21,14.26,14.2,14.24,287131.0,14.21,14.26,14.2,14.24,287131.0
2024-11-15 11:30:00,14.23,14.27,14.2,14.22,304656.0,14.23,14.27,14.2,14.22,304656.0
2024-11-15 11:35:00,14.21,14.22,14.18,14.21,229883.0,14.21,14.22,14.18,14.21,229883.0
2024-11-15 11:40:00,14.21,14.23,14.19,14.23,307673.0,14.21,14.23,14.19,14.23,307673.0
2024-11-15 11:45:00,14.23,14.24,14.18,14.23,526269.0,14.23,14.24,14.18,14.23,526269.0
2024-11-15 11:50:00,14.23,14.26,14.22,14.24,295890.0,14.23,14.26,14.22,14.24,295890.0
2024-11-15 11:55:00,14.24,14.25,14.19,14.2,156105.0,14.24,14.25,14.19,14.2,156105.0
2024-11-15 12:00:00,14.2,14.21,14.16,14.17,108311.0,14.2,14.21,14.16,14.17,108311.0
2024-11-15 12:05:00,14.18,14.2,14.16,14.2,70083.0,14.18,14.2,14.16,14.2,70083.0
2024-11-15 12:10:00,14.2,14.24,14.18,14.23,170447.0,14.2,14.24,14.18,14.23,170447.0
2024-11-15 12:15:00,14.23,14.26,14.22,14.24,174116.0,14.23,14.26,14.22,14.24,174116.0
2024-11-15 12:20:00,14.24,14.29,14.23,14.27,405406.0,14.24,14.29,14.23,14.27,405406.0
2024-11-15 12:25:00,14.27,14.27,14.24,14.26,272489.0,14.27,14.27,14.24,14.26,272489.0
2024-11-15 12:30:00,14.26,14.28,14.24,14.27,195834.0,14.26,14.28,14.24,14.27,195834.0
2024-11-15 12:35:00,14.27,14.28,14.25,14.25,175554.0,14.27,14.28,14.25,14.25,175554.0
2024-11-15 12:40:00,14.25,14.26,14.24,14.26,105872.0,14.25,14.26,14.24,14.26,105872.0
2024-11-15 12:45:00,14.26,14.27,14.25,14.27,106540.0,14.26,14.27,14.25,14.27,106540.0
2024-11-15 12:50:00,14.27,14.28,14.26,14.28,101058.0,14.27,14.28,14.26,14.28,101058.0
2024-11-15 12:55:00,14.28,14.29,14.27,14.28,103717.0,14.28,14.29,14.27,14.28,103717.0
2024-11-15 13:00:00,14.28,14.28,14.24,14.25,142140.0,14.28,14.28,14.24,14.25,142140.0
2024-11-15 13:05:00,14.25,14.26,14.21,14.21,155133.0,14.25,14.26,14.21,14.21,155133.0
2024-11-15 13:10:00,14.22,14.23,14.2,14.22,84938.0,14.22,14.23,14.2,14.22,84938.0
2024-11-15 13:15:00,14.23,14.26,14.22,14.24,356936.0,14.23,14.26,14.22,14.24,356936.0
2024-11-15 13:20:00,14.24,14.26,14.2,14.23,276986.0,14.24,14.26,14.2,14.23,276986.0
2024-11-15 13:25:00,14.23,14.24,14.22,14.23,150558.0,14.23,14.24,14.22,14.23,150558.0
2024-11-15 13:30:00,14.23,14.23,14.2,14.23,127435.0,14.23,14.23,14.2,14.23,127435.0
2024-11-15 13:35:00,14.23,14.29,14.22,14.29,243918.0,14.23,14.29,14.22,14.29,243918.0
2024-11-15 13:40:00,14.29,14.31,14.26,14.27,313277.0,14.29,14.31,14.26,14.27,313277.0
2024-11-15 13:45:00,14.26,14.27,14.22,14.23,139315.0,14.26,14.27,14.22,14.23,139315.0
2024-11-15 13:50:00,14.23,14.24,14.2,14.21,128009.0,14.23,14.24,14.2,14.21,128009.0
2024-11-15 13:55:00,14.21,14.22,14.2,14.2,109984.0,14.21,14.22,14.2,14.2,109984.0
2024-11-15 14:00:00,14.2,14.23,14.2,14.22,173063.0,14.2,14.23,14.2,14.22,173063.0
2024-11-15 14:05:00,14.23,14.25,14.21,14.23,345404.0,14.23,14.25,14.21,14.23,345404.0
2024-11-15 14:10:00,14.23,14.24,14.2,14.21,160353.0,14.23,14.24,14.2,14.21,160353.0
2024-11-15 14:15:00,14.21,14.23,14.2,14.23,121427.0,14.21,14.23,14.2,14.23,121427.0
2024-11-15 14:20:00,14.23,14.23,14.21,14.23,111098.0,14.23,14.23,14.21,14.23,111098.0
2024-11-15 14:25:00,14.23,14.23,14.21,14.23,94893.0,14.23,14.23,14.21,14.23,94893.0
2024-11-15 14:30:00,14.22,14.23,14.16,14.18,212315.0,14.22,14.23,14.16,14.18,212315.0
2024-11-15 14:35:00,14.18,14.18,14.16,14.17,197026.0,14.18,14.18,14.16,14.17,197026.0
2024-11-15 14:40:00,14.17,14.25,14.16,14.25,160272.0,14.17,14.25,14.16,14.25,160272.0
2024-11-15 14:45:00,14.25,14.27,14.24,14.25,240301.0,14.25,14.27,14.24,14.25,240301.0
2024-11-15 14:50:00,14.26,14.27,14.23,14.24,211099.0,14.26,14.27,14.23,14.24,211099.0
2024-11-15 14:55:00,14.24,14.26,14.23,14.25,186028.0,14.24,14.26,14.23,14.25,186028.0
2024-11-15 15:00:00,14.26,14.27,14.24,14.27,130142.0,14.26,14.27,14.24,14.27,130142.0
2024-11-15 15:05:00,14.27,14.28,14.24,14.27,234683.0,14.27,14.28,14.24,14.27,234683.0
2024-11-15 15:10:00,14.27,14.3,14.26,14.29,263132.0,14.27,14.3,14.26,14.29,263132.0
2024-11-15 15:15:00,14.29,14.32,14.29,14.32,256530.0,14.29,14.32,14.29,14.32,256530.0
2024-11-15 15:20:00,14.32,14.35,14.31,14.34,291683.0,14.32,14.35,14.31,14.34,291683.0
2024-11-15 15:25:00,14.34,14.35,14.3,14.34,291093.0,14.34,14.35,14.3,14.34,291093.0
2024-11-15 15:30:00,14.34,14.38,14.33,14.36,460149.0,14.34,14.38,14.33,14.36,460149.0
2024-11-15 15:35:00,14.36,14.38,14.34,14.35,376266.0,14.36,14.38,14.34,14.35,376266.0
2024-11-15 15:40:00,14.35,14.35,14.31,14.32,243175.0,14.35,14.35,14.31,14.32,243175.0
2024-11-15 15:45:00,14.32,14.36,14.31,14.35,498580.0,14.32,14.36,14.31,14.35,498580.0
2024-11-15 15:50:00,14.34,14.38,14.33,14.37,814222.0,14.34,14.38,14.33,14.37,814222.0
2024-11-15 15:55:00,14.37,14.4,14.36,14.4,1353142.0,14.37,14.4,14.36,14.4,1353142.0
2024-11-18 09:30:00,14.41,14.43,14.2,14.24,632404.0,14.41,14.43,14.2,14.24,632404.0
2024-11-18 09:35:00,14.23,14.23,14.12,14.15,301018.0,14.23,14.23,14.12,14.15,301018.0
2024-11-18 09:40:00,14.15,14.16,14.03,14.08,665763.0,14.15,14.16,14.03,14.08,665763.0
2024-11-18 09:45:00,14.07,14.1,14.05,14.08,272547.0,14.07,14.1,14.05,14.08,272547.0
2024-11-18 09:50:00,14.08,14.1,14.05,14.08,322032.0,14.08,14.1,14.05,14.08,322032.0
2024-11-18 09:55:00,14.08,14.11,14.06,14.08,252165.0,14.08,14.11,14.06,14.08,252165.0
2024-11-18 10:00:00,14.08,14.14,14.06,14.14,362750.0,14.08,14.14,14.06,14.14,362750.0
2024-11-18 10:05:00,14.14,14.18,14.13,14.18,320342.0,14.14,14.18,14.13,14.18,320342.0
2024-11-18 10:10:00,14.17,14.18,14.13,14.16,184760.0,14.17,14.18,14.13,14.16,184760.0
2024-11-18 10:15:00,14.15,14.19,14.14,14.19,134222.0,14.15,14.19,14.14,14.19,134222.0
2024-11-18 10:20:00,14.18,14.2,14.16,14.18,110671.0,14.18,14.2,14.16,14.18,110671.0
2024-11-18 10:25:00,14.18,14.22,14.17,14.19,146050.0,14.18,14.22,14.17,14.19,146050.0
2024-11-18 10:30:00,14.2,14.24,14.18,14.24,258757.0,14.2,14.24,14.18,14.24,258757.0
2024-11-18 10:35:00,14.24,14.24,14.18,14.19,216390.0,14.24,14.24,14.18,14.19,216390.0
2024-11-18 10:40:00,14.18,14.22,14.18,14.21,119532.0,14.18,14.22,14.18,14.21,119532.0
2024-11-18 10:45:00,14.22,14.22,14.19,14.2,252855.0,14.22,14.22,14.19,14.2,252855.0
2024-11-18 10:50:00,14.21,14.21,14.18,14.21,298692.0,14.21,14.21,14.18,14.21,298692.0
2024-11-18 10:55:00,14.21,14.24,14.2,14.24,244173.0,14.21,14.24,14.2,14.24,244173.0
2024-11-18 11:00:00,14.24,14.24,14.2,14.21,219092.0,14.24,14.24,14.2,14.21,219092.0
2024-11-18 11:05:00,14.21,14.22,14.19,14.21,201455.0,14.21,14.22,14.19,14.21,201455.0
2024-11-18 11:10:00,14.21,14.23,14.21,14.23,106022.0,14.21,14.23,14.21,14.23,106022.0
2024-11-18 11:15:00,14.23,14.28,14.22,14.28,301160.0,14.23,14.28,14.22,14.28,301160.0
2024-11-18 11:20:00,14.28,14.29,14.27,14.29,144452.0,14.28,14.29,14.27,14.29,144452.0
2024-11-18 11:25:00,14.29,14.29,14.26,14.28,239461.0,14.29,14.29,14.26,14.28,239461.0
2024-11-18 11:30:00,14.27,14.3,14.26,14.29,403025.0,14.27,14.3,14.26,14.29,403025.0
2024-11-18 11:35:00,14.29,14.33,14.29,14.3,298671.0,14.29,14.33,14.29,14.3,298671.0
2024-11-18 11:40:00,14.3,14.33,14.3,14.31,176140.0,14.3,14.33,14.3,14.31,176140.0
2024-11-18 11:45:00,14.31,14.32,14.29,14.29,194751.0,14.31,14.32,14.29,14.29,194751.0
2024-11-18 11:50:00,14.29,14.3,14.27,14.29,175382.0,14.29,14.3,14.27,14.29,175382.0
2024-11-18 11:55:00,14.28,14.3,14.28,14.29,101545.0,14.28,14.3,14.28,14.29,101545.0
2024-11-18 12:00:00,14.29,14.3,14.28,14.29,98409.0,14.29,14.3,14.28,14.29,98409.0
2024-11-18 12:05:00,14.29,14.29,14.27,14.28,101745.0,14.29,14.29,14.27,14.28,101745.0
2024-11-18 12:10:00,14.28,14.28,14.26,14.28,89473.0,14.28,14.28,14.26,14.28,89473.0
2024-11-18 12:15:00,14.27,14.28,14.26,14.27,80204.0,14.27,14.28,14.26,14.27,80204.0
2024-11-18 12:20:00,14.28,14.3,14.27,14.29,88288.0,14.28,14.3,14.27,14.29,88288.0
2024-11-18 12:25:00,14.29,14.32,14.28,14.31,141205.0,14.29,14.32,14.28,14.31,141205.0
2024-11-18 12:30:00,14.31,14.35,14.3,14.35,228758.0,14.31,14.35,14.3,14.35,228758.0
2024-11-18 12:35:00,14.35,14.37,14.34,14.37,139757.0,14.35,14.37,14.34,14.37,139757.0
2024-11-18 12:40:00,14.37,14.4,14.36,14.39,289363.0,14.37,14.4,14.36,14.39,289363.0
2024-11-18 12:45:00,14.39,14.39,14.38,14.38,91082.0,14.39,14.39,14.38,14.38,91082.0
2024-11-18 12:50:00,14.39,14.4,14.38,14.39,67446.0,14.39,14.4,14.38,14.39,67446.0
2024-11-18 12:55:00,14.38,14.4,14.38,14.4,69220.0,14.38,14.4,14.38,14.4,69220.0
2024-11-18 13:00:00,14.4,14.41,14.38,14.39,228300.0,14.4,14.41,14.38,14.39,228300.0
2024-11-18 13:05:00,14.39,14.39,14.36,14.37,150621.0,14.39,14.39,14.36,14.37,150621.0
2024-11-18 13:10:00,14.37,14.37,14.33,14.34,137995.0,14.37,14.37,14.33,14.34,137995.0
2024-11-18 13:15:00,14.34,14.36,14.32,14.36,193217.0,14.34,14.36,14.32,14.36,193217.0
2024-11-18 13:20:00,14.36,14.36,14.34,14.35,130783.0,14.36,14.36,14.34,14.35,130783.0
2024-11-18 13:25:00,14.35,14.36,14.34,14.36,95155.0,14.35,14.36,14.34,14.36,95155.0
2024-11-18 13:30:00,14.36,14.44,14.35,14.41,328704.0,14.36,14.44,14.35,14.41,328704.0
2024-11-18 13:35:00,14.41,14.41,14.39,14.4,225094.0,14.41,14.41,14.39,14.4,225094.0
2024-11-18 13:40:00,14.41,14.41,14.38,14.39,182380.0,14.41,14.41,14.38,14.39,182380.0
2024-11-18 13:45:00,14.4,14.4,14.38,14.38,97080.0,14.4,14.4,14.38,14.38,97080.0
2024-11-18 13:50:00,14.39,14.39,14.37,14.38,143337.0,14.39,14.39,14.37,14.38,143337.0
2024-11-18 13:55:00,14.38,14.4,14.37,14.39,109047.0,14.38,14.4,14.37,14.39,109047.0
2024-11-18 14:00:00,14.38,14.39,14.37,14.38,48973.0,14.38,14.39,14.37,14.38,48973.0
2024-11-18 14:05:00,14.37,14.38,14.34,14.35,75932.0,14.37,14.38,14.34,14.35,75932.0
2024-11-18 14:10:00,14.35,14.36,14.33,14.33,127448.0,14.35,14.36,14.33,14.33,127448.0
2024-11-18 14:15:00,14.33,14.33,14.32,14.33,66924.0,14.33,14.33,14.32,14.33,66924.0
2024-11-18 14:20:00,14.33,14.33,14.29,14.29,110538.0,14.33,14.33,14.29,14.29,110538.0
2024-11-18 14:25:00,14.29,14.3,14.27,14.28,106391.0,14.29,14.3,14.27,14.28,106391.0
2024-11-18 14:30:00,14.28,14.29,14.27,14.28,170824.0,14.28,14.29,14.27,14.28,170824.0
2024-11-18 14:35:00,14.28,14.29,14.22,14.24,267158.0,14.28,14.29,14.22,14.24,267158.0
2024-11-18 14:40:00,14.24,14.24,14.22,14.23,129553.0,14.24,14.24,14.22,14.23,129553.0
2024-11-18 14:45:00,14.24,14.24,14.21,14.21,108884.0,14.24,14.24,14.21,14.21,108884.0
2024-11-18 14:50:00,14.21,14.23,14.21,14.23,161828.0,14.21,14.23,14.21,14.23,161828.0
2024-11-18 14:55:00,14.23,14.26,14.22,14.23,272829.0,14.23,14.26,14.22,14.23,272829.0
2024-11-18 15:00:00,14.24,14.24,14.21,14.21,97999.0,14.24,14.24,14.21,14.21,97999.0
2024-11-18 15:05:00,14.21,14.24,14.21,14.22,162006.0,14.21,14.24,14.21,14.22,162006.0
2024-11-18 15:10:00,14.23,14.23,14.22,14.23,131275.0,14.23,14.23,14.22,14.23,131275.0
2024-11-18 15:15:00,14.23,14.26,14.21,14.26,190059.0,14.23,14.26,14.21,14.26,190059.0
2024-11-18 15:20:00,14.26,14.27,14.25,14.27,126876.0,14.26,14.27,14.25,14.27,126876.0
2024-11-18 15:25:00,14.27,14.28,14.25,14.28,145059.0,14.27,14.28,14.25,14.28,145059.0
2024-11-18 15:30:00,14.28,14.28,14.26,14.27,145798.0,14.28,14.28,14.26,14.27,145798.0
2024-11-18 15:35:00,14.26,14.3,14.26,14.3,274010.0,14.26,14.3,14.26,14.3,274010.0
2024-11-18 15:40:00,14.29,14.31,14.28,14.29,286674.0,14.29,14.31,14.28,14.29,286674.0
2024-11-18 15:45:00,14.29,14.3,14.28,14.29,233932.0,14.29,14.3,14.28,14.29,233932.0
2024-11-18 15:50:00,14.29,14.31,14.28,14.29,530045.0,14.29,14.31,14.28,14.29,530045.0
2024-11-18 15:55:00,14.29,14.31,14.28,14.28,858297.0,14.29,14.31,14.28,14.28,858297.0
2024-11-19 09:30:00,13.92,14.08,13.84,14.05,1139408.0,13.92,14.08,13.84,14.05,1139408.0
2024-11-19 09:35:00,14.04,14.05,13.97,13.98,492706.0,14.04,14.05,13.97,13.98,492706.0
2024-11-19 09:40:00,13.98,14.05,13.94,14.05,249692.0,13.98,14.05,13.94,14.05,249692.0
2024-11-19 09:45:00,14.03,14.05,13.97,14.0,184007.0,14.03,14.05,13.97,14.0,184007.0
2024-11-19 09:50:00,14.0,14.03,13.98,14.01,200055.0,14.0,14.03,13.98,14.01,200055.0
2024-11-19 09:55:00,14.01,14.05,14.01,14.02,141656.0,14.01,14.05,14.01,14.02,141656.0
2024-11-19 10:00:00,14.03,14.1,14.02,14.06,236317.0,14.03,14.1,14.02,14.06,236317.0
2024-11-19 10:05:00,14.06,14.07,14.04,14.05,82563.0,14.06,14.07,14.04,14.05,82563.0
2024-11-19 10:10:00,14.05,14.08,14.03,14.04,443576.0,14.05,14.08,14.03,14.04,443576.0
2024-11-19 10:15:00,14.04,14.12,14.04,14.1,182797.0,14.04,14.12,14.04,14.1,182797.0
2024-11-19 10:20:00,14.1,14.12,14.08,14.09,163843.0,14.1,14.12,14.08,14.09,163843.0
2024-11-19 10:25:00,14.1,14.1,14.08,14.09,135461.0,14.1,14.1,14.08,14.09,135461.0
2024-11-19 10:30:00,14.09,14.16,14.08,14.13,371397.0,14.09,14.16,14.08,14.13,371397.0
2024-11-19 10:35:00,14.12,14.17,14.12,14.17,289065.0,14.12,14.17,14.12,14.17,289065.0
2024-11-19 10:40:00,14.17,14.25,14.16,14.22,459022.0,14.17,14.25,14.16,14.22,459022.0
2024-11-19 10:45:00,14.23,14.32,14.22,14.32,624492.0,14.23,14.32,14.22,14.32,624492.0
2024-11-19 10:50:00,14.32,14.37,14.3,14.36,695848.0,14.32,14.37,14.3,14.36,695848.0
2024-11-19 10:55:00,14.36,14.4,14.32,14.39,464957.0,14.36,14.4,14.32,14.39,464957.0
2024-11-19 11:00:00,14.39,14.39,14.29,14.33,399184.0,14.39,14.39,14.29,14.33,399184.0
2024-11-19 11:05:00,14.32,14.35,14.3,14.31,345551.0,14.32,14.35,14.3,14.31,345551.0
2024-11-19 11:10:00,14.32,14.38,14.31,14.34,420321.0,14.32,14.38,14.31,14.34,420321.0
2024-11-19 11:15:00,14.34,14.36,14.3,14.31,242970.0,14.34,14.36,14.3,14.31,242970.0
2024-11-19 11:20:00,14.32,14.36,14.3,14.36,267172.0,14.32,14.36,14.3,14.36,267172.0
2024-11-19 11:25:00,14.36,14.38,14.34,14.37,402757.0,14.36,14.38,14.34,14.37,402757.0
2024-11-19 11:30:00,14.37,14.38,14.29,14.29,477713.0,14.37,14.38,14.29,14.29,477713.0
2024-11-19 11:35:00,14.29,14.3,14.25,14.26,358905.0,14.29,14.3,14.25,14.26,358905.0
2024-11-19 11:40:00,14.27,14.28,14.25,14.26,221747.0,14.27,14.28,14.25,14.26,221747.0
2024-11-19 11:45:00,14.25,14.27,14.24,14.26,187941.0,14.25,14.27,14.24,14.26,187941.0
2024-11-19 11:50:00,14.26,14.26,14.22,14.25,412613.0,14.26,14.26,14.22,14.25,412613.0
2024-11-19 11:55:00,14.25,14.31,14.24,14.31,334400.0,14.25,14.31,14.24,14.31,334400.0
2024-11-19 12:00:00,14.31,14.31,14.26,14.26,401534.0,14.31,14.31,14.26,14.26,401534.0
2024-11-19 12:05:00,14.26,14.29,14.24,14.29,236121.0,14.26,14.29,14.24,14.29,236121.0
2024-11-19 12:10:00,14.29,14.31,14.28,14.28,310298.0,14.29,14.31,14.28,14.28,310298.0
2024-11-19 12:15:00,14.28,14.29,14.26,14.27,250404.0,14.28,14.29,14.26,14.27,250404.0
2024-11-19 12:20:00,14.26,14.28,14.24,14.26,342265.0,14.26,14.28,14.24,14.26,342265.0
2024-11-19 12:25:00,14.27,14.28,14.25,14.25,260215.0,14.27,14.28,14.25,14.25,260215.0
2024-11-19 12:30:00,14.25,14.26,14.23,14.26,159895.0,14.25,14.26,14.23,14.26,159895.0
2024-11-19 12:35:00,14.26,14.27,14.24,14.26,148500.0,14.26,14.27,14.24,14.26,148500.0
2024-11-19 12:40:00,14.26,14.27,14.23,14.23,110074.0,14.26,14.27,14.23,14.23,110074.0
2024-11-19 12:45:00,14.23,14.25,14.19,14.19,351655.0,14.23,14.25,14.19,14.19,351655.0
2024-11-19 12:50:00,14.19,14.22,14.17,14.2,229347.0,14.19,14.22,14.17,14.2,229347.0
2024-11-19 12:55:00,14.2,14.21,14.18,14.2,152560.0,14.2,14.21,14.18,14.2,152560.0
2024-11-19 13:00:00,14.2,14.21,14.17,14.18,242857.0,14.2,14.21,14.17,14.18,242857.0
2024-11-19 13:05:00,14.18,14.18,14.16,14.17,173163.0,14.18,14.18,14.16,14.17,173163.0
2024-11-19 13:10:00,14.18,14.2,14.17,14.2,167879.0,14.18,14.2,14.17,14.2,167879.0
2024-11-19 13:15:00,14.2,14.22,14.18,14.2,273557.0,14.2,14.22,14.18,14.2,273557.0
2024-11-19 13:20:00,14.19,14.22,14.19,14.21,91634.0,14.19,14.22,14.19,14.21,91634.0
2024-11-19 13:25:00,14.21,14.22,14.21,14.21,51717.0,14.21,14.22,14.21,14.21,51717.0
2024-11-19 13:30:00,14.21,14.22,14.2,14.21,92785.0,14.21,14.22,14.2,14.21,92785.0
2024-11-19 13:35:00,14.2,14.22,14.2,14.21,109868.0,14.2,14.22,14.2,14.21,109868.0
2024-11-19 13:40:00,14.21,14.23,14.21,14.23,73253.0,14.21,14.23,14.21,14.23,73253.0
2024-11-19 13:45:00,14.22,14.24,14.21,14.23,89437.0,14.22,14.24,14.21,14.23,89437.0
2024-11-19 13:50:00,14.24,14.24,14.2,14.23,118196.0,14.24,14.24,14.2,14.23,118196.0
2024-11-19 13:55:00,14.23,14.26,14.22,14.25,118226.0,14.23,14.26,14.22,14.25,118226.0
2024-11-19 14:00:00,14.25,14.27,14.25,14.27,108323.0,14.25,14.27,14.25,14.27,108323.0
2024-11-19 14:05:00,14.26,14.28,14.26,14.28,168470.0,14.26,14.28,14.26,14.28,168470.0
2024-11-19 14:10:00,14.28,14.3,14.26,14.29,157477.0,14.28,14.3,14.26,14.29,157477.0
2024-11-19 14:15:00,14.28,14.31,14.23,14.25,336294.0,14.28,14.31,14.23,14.25,336294.0
2024-11-19 14:20:00,14.25,14.27,14.25,14.27,91335.0,14.25,14.27,14.25,14.27,91335.0
2024-11-19 14:25:00,14.27,14.27,14.23,14.24,103911.0,14.27,14.27,14.23,14.24,103911.0
2024-11-19 14:30:00,14.23,14.25,14.23,14.25,128882.0,14.23,14.25,14.23,14.25,128882.0
2024-11-19 14:35:00,14.25,14.27,14.24,14.26,178790.0,14.25,14.27,14.24,14.26,178790.0
2024-11-19 14:40:00,14.27,14.27,14.25,14.27,77350.0,14.27,14.27,14.25,14.27,77350.0
2024-11-19 14:45:00,14.27,14.27,14.25,14.27,122307.0,14.27,14.27,14.25,14.27,122307.0
2024-11-19 14:50:00,14.26,14.27,14.21,14.24,162920.0,14.26,14.27,14.21,14.24,162920.0
2024-11-19 14:55:00,14.24,14.24,14.22,14.23,61162.0,14.24,14.24,14.22,14.23,61162.0
2024-11-19 15:00:00,14.22,14.24,14.18,14.2,270287.0,14.22,14.24,14.18,14.2,270287.0
2024-11-19 15:05:00,14.19,14.22,14.19,14.22,142230.0,14.19,14.22,14.19,14.22,142230.0
2024-11-19 15:10:00,14.21,14.26,14.21,14.26,205862.0,14.21,14.26,14.21,14.26,205862.0
2024-11-19 15:15:00,14.26,14.26,14.25,14.26,84963.0,14.26,14.26,14.25,14.26,84963.0
2024-11-19 15:20:00,14.26,14.31,14.26,14.3,241153.0,14.26,14.31,14.26,14.3,241153.0
2024-11-19 15:25:00,14.3,14.34,14.3,14.33,285524.0,14.3,14.34,14.3,14.33,285524.0
2024-11-19 15:30:00,14.34,14.37,14.32,14.34,409768.0,14.34,14.37,14.32,14.34,409768.0
2024-11-19 15:35:00,14.34,14.37,14.33,14.34,483419.0,14.34,14.37,14.33,14.34,483419.0
2024-11-19 15:40:00,14.35,14.35,14.32,14.34,372402.0,14.35,14.35,14.32,14.34,372402.0
2024-11-19 15:45:00,14.34,14.34,14.31,14.33,405571.0,14.34,14.34,14.31,14.33,405571.0
2024-11-19 15:50:00,14.33,14.36,14.31,14.32,805971.0,14.33,14.36,14.31,14.32,805971.0
2024-11-19 15:55:00,14.32,14.36,14.31,14.33,1343041.0,14.32,14.36,14.31,14.33,1343041.0
2024-11-20 09:30:00,14.22,14.25,14.08,14.21,853454.0,14.22,14.25,14.08,14.21,853454.0
2024-11-20 09:35:00,14.21,14.22,14.1,14.13,327005.0,14.21,14.22,14.1,14.13,327005.0
2024-11-20 09:40:00,14.14,14.22,14.11,14.19,290484.0,14.14,14.22,14.11,14.19,290484.0
2024-11-20 09:45:00,14.18,14.22,14.13,14.14,259037.0,14.18,14.22,14.13,14.14,259037.0
2024-11-20 09:50:00,14.14,14.14,14.07,14.08,467421.0,14.14,14.14,14.07,14.08,467421.0
2024-11-20 09:55:00,14.08,14.11,14.05,14.1,264139.0,14.08,14.11,14.05,14.1,264139.0
2024-11-20 10:00:00,14.1,14.18,14.09,14.17,444865.0,14.1,14.18,14.09,14.17,444865.0
2024-11-20 10:05:00,14.17,14.22,14.13,14.18,865161.0,14.17,14.22,14.13,14.18,865161.0
2024-11-20 10:10:00,14.18,14.18,14.1,14.13,913150.0,14.18,14.18,14.1,14.13,913150.0
2024-11-20 10:15:00,14.13,14.13,14.06,14.07,375876.0,14.13,14.13,14.06,14.07,375876.0
2024-11-20 10:20:00,14.06,14.06,14.01,14.06,505870.0,14.06,14.06,14.01,14.06,505870.0
2024-11-20 10:25:00,14.05,14.08,14.0,14.04,718971.0,14.05,14.08,14.0,14.04,718971.0
2024-11-20 10:30:00,14.05,14.12,14.04,14.1,382380.0,14.05,14.12,14.04,14.1,382380.0
2024-11-20 10:35:00,14.11,14.19,14.1,14.19,391860.0,14.11,14.19,14.1,14.19,391860.0
2024-11-20 10:40:00,14.19,14.2,14.16,14.18,275974.0,14.19,14.2,14.16,14.18,275974.0
2024-11-20 10:45:00,14.18,14.23,14.16,14.21,393838.0,14.18,14.23,14.16,14.21,393838.0
2024-11-20 10:50:00,14.21,14.23,14.17,14.18,331594.0,14.21,14.23,14.17,14.18,331594.0
2024-11-20 10:55:00,14.19,14.23,14.18,14.22,411468.0,14.19,14.23,14.18,14.22,411468.0
2024-11-20 11:00:00,14.21,14.23,14.18,14.2,427060.0,14.21,14.23,14.18,14.2,427060.0
2024-11-20 11:05:00,14.2,14.23,14.17,14.22,334116.0,14.2,14.23,14.17,14.22,334116.0
2024-11-20 11:10:00,14.22,14.24,14.18,14.24,297289.0,14.22,14.24,14.18,14.24,297289.0
2024-11-20 11:15:00,14.24,14.25,14.23,14.24,234581.0,14.24,14.25,14.23,14.24,234581.0
2024-11-20 11:20:00,14.24,14.25,14.21,14.24,301117.0,14.24,14.25,14.21,14.24,301117.0
2024-11-20 11:25:00,14.23,14.24,14.2,14.21,220638.0,14.23,14.24,14.2,14.21,220638.0
2024-11-20 11:30:00,14.22,14.3,14.21,14.28,294690.0,14.22,14.3,14.21,14.28,294690.0
2024-11-20 11:35:00,14.27,14.37,14.26,14.35,625100.0,14.27,14.37,14.26,14.35,625100.0
2024-11-20 11:40:00,14.35,14.39,14.33,14.38,317058.0,14.35,14.39,14.33,14.38,317058.0
2024-11-20 11:45:00,14.37,14.38,14.35,14.38,231055.0,14.37,14.38,14.35,14.38,231055.0
2024-11-20 11:50:00,14.38,14.44,14.37,14.44,334322.0,14.38,14.44,14.37,14.44,334322.0
2024-11-20 11:55:00,14.44,14.44,14.42,14.42,260008.0,14.44,14.44,14.42,14.42,260008.0
2024-11-20 12:00:00,14.43,14.45,14.42,14.44,304238.0,14.43,14.45,14.42,14.44,304238.0
2024-11-20 12:05:00,14.44,14.47,14.43,14.46,531691.0,14.44,14.47,14.43,14.46,531691.0
2024-11-20 12:10:00,14.45,14.46,14.38,14.4,232255.0,14.45,14.46,14.38,14.4,232255.0
2024-11-20 12:15:00,14.4,14.43,14.39,14.43,107431.0,14.4,14.43,14.39,14.43,107431.0
2024-11-20 12:20:00,14.43,14.43,14.39,14.41,197931.0,14.43,14.43,14.39,14.41,197931.0
2024-11-20 12:25:00,14.41,14.47,14.4,14.47,447515.0,14.41,14.47,14.4,14.47,447515.0
2024-11-20 12:30:00,14.46,14.49,14.44,14.45,218306.0,14.46,14.49,14.44,14.45,218306.0
2024-11-20 12:35:00,14.45,14.46,14.42,14.44,213753.0,14.45,14.46,14.42,14.44,213753.0
2024-11-20 12:40:00,14.44,14.47,14.43,14.46,260748.0,14.44,14.47,14.43,14.46,260748.0
2024-11-20 12:45:00,14.46,14.47,14.44,14.46,126462.0,14.46,14.47,14.44,14.46,126462.0
2024-11-20 12:50:00,14.46,14.46,14.44,14.45,138352.0,14.46,14.46,14.44,14.45,138352.0
2024-11-20 12:55:00,14.44,14.45,14.4,14.4,206241.0,14.44,14.45,14.4,14.4,206241.0
2024-11-20 13:00:00,14.41,14.41,14.39,14.4,196361.0,14.41,14.41,14.39,14.4,196361.0
2024-11-20 13:05:00,14.4,14.41,14.37,14.41,129400.0,14.4,14.41,14.37,14.41,129400.0
2024-11-20 13:10:00,14.41,14.45,14.4,14.43,267135.0,14.41,14.45,14.4,14.43,267135.0
2024-11-20 13:15:00,14.43,14.44,14.41,14.43,150870.0,14.43,14.44,14.41,14.43,150870.0
2024-11-20 13:20:00,14.43,14.46,14.4,14.44,457853.0,14.43,14.46,14.4,14.44,457853.0
2024-11-20 13:25:00,14.44,14.46,14.44,14.44,84133.0,14.44,14.46,14.44,14.44,84133.0
2024-11-20 13:30:00,14.45,14.45,14.37,14.38,165960.0,14.45,14.45,14.37,14.38,165960.0
2024-11-20 13:35:00,14.38,14.4,14.37,14.39,201713.0,14.38,14.4,14.37,14.39,201713.0
2024-11-20 13:40:00,14.38,14.39,14.36,14.38,85293.0,14.38,14.39,14.36,14.38,85293.0
2024-11-20 13:45:00,14.37,14.38,14.35,14.36,157443.0,14.37,14.38,14.35,14.36,157443.0
2024-11-20 13:50:00,14.37,14.37,14.35,14.36,69474.0,14.37,14.37,14.35,14.36,69474.0
2024-11-20 13:55:00,14.36,14.39,14.35,14.39,148991.0,14.36,14.39,14.35,14.39,148991.0
2024-11-20 14:00:00,14.39,14.4,14.37,14.4,115909.0,14.39,14.4,14.37,14.4,115909.0
2024-11-20 14:05:00,14.4,14.4,14.35,14.36,234899.0,14.4,14.4,14.35,14.36,234899.0
2024-11-20 14:10:00,14.36,14.38,14.35,14.38,182574.0,14.36,14.38,14.35,14.38,182574.0
2024-11-20 14:15:00,14.38,14.4,14.37,14.39,132921.0,14.38,14.4,14.37,14.39,132921.0
2024-11-20 14:20:00,14.39,14.4,14.36,14.37,123921.0,14.39,14.4,14.36,14.37,123921.0
2024-11-20 14:25:00,14.37,14.37,14.36,14.36,51834.0,14.37,14.37,14.36,14.36,51834.0
2024-11-20 14:30:00,14.36,14.39,14.36,14.37,116813.0,14.36,14.39,14.36,14.37,116813.0
2024-11-20 14:35:00,14.37,14.37,14.36,14.37,19459.0,14.37,14.37,14.36,14.37,19459.0
2024-11-20 14:40:00,14.37,14.39,14.36,14.39,119135.0,14.37,14.39,14.36,14.39,119135.0
2024-11-20 14:45:00,14.39,14.4,14.38,14.4,96358.0,14.39,14.4,14.38,14.4,96358.0
2024-11-20 14:50:00,14.4,14.41,14.38,14.41,147033.0,14.4,14.41,14.38,14.41,147033.0
2024-11-20 14:55:00,14.4,14.41,14.39,14.41,83149.0,14.4,14.41,14.39,14.41,83149.0
2024-11-20 15:00:00,14.4,14.41,14.38,14.4,170951.0,14.4,14.41,14.38,14.4,170951.0
2024-11-20 15:05:00,14.4,14.4,14.36,14.39,127147.0,14.4,14.4,14.36,14.39,127147.0
2024-11-20 15:10:00,14.39,14.39,14.37,14.39,106223.0,14.39,14.39,14.37,14.39,106223.0
2024-11-20 15:15:00,14.39,14.4,14.38,14.38,111517.0,14.39,14.4,14.38,14.38,111517.0
2024-11-20 15:20:00,14.39,14.39,14.38,14.39,32880.0,14.39,14.39,14.38,14.39,32880.0
2024-11-20 15:25:00,14.39,14.4,14.38,14.39,94017.0,14.39,14.4,14.38,14.39,94017.0
2024-11-20 15:30:00,14.39,14.41,14.38,14.41,150797.0,14.39,14.41,14.38,14.41,150797.0
2024-11-20 15:35:00,14.41,14.41,14.37,14.4,226412.0,14.41,14.41,14.37,14.4,226412.0
2024-11-20 15:40:00,14.4,14.41,14.38,14.41,174982.0,14.4,14.41,14.38,14.41,174982.0
2024-11-20 15:45:00,14.41,14.42,14.39,14.42,233248.0,14.41,14.42,14.39,14.42,233248.0
2024-11-20 15:50:00,14.42,14.45,14.39,14.42,653954.0,14.42,14.45,14.39,14.42,653954.0
2024-11-20 15:55:00,14.42,14.47,14.42,14.46,1434427.0,14.42,14.47,14.42,14.46,1434427.0
2024-11-21 09:30:00,14.47,14.58,14.4,14.47,624956.0,14.47,14.58,14.4,14.47,624956.0
2024-11-21 09:35:00,14.47,14.48,14.35,14.37,211665.0,14.47,14.48,14.35,14.37,211665.0
2024-11-21 09:40:00,14.37,14.43,14.34,14.43,316437.0,14.37,14.43,14.34,14.43,316437.0
2024-11-21 09:45:00,14.43,14.45,14.37,14.44,247089.0,14.43,14.45,14.37,14.44,247089.0
2024-11-21 09:50:00,14.43,14.43,14.34,14.35,256629.0,14.43,14.43,14.34,14.35,256629.0
2024-11-21 09:55:00,14.35,14.42,14.34,14.4,130835.0,14.35,14.42,14.34,14.4,130835.0
2024-11-21 10:00:00,14.41,14.41,14.37,14.4,206494.0,14.41,14.41,14.37,14.4,206494.0
2024-11-21 10:05:00,14.4,14.42,14.38,14.41,153776.0,14.4,14.42,14.38,14.41,153776.0
2024-11-21 10:10:00,14.41,14.41,14.38,14.39,161184.0,14.41,14.41,14.38,14.39,161184.0
2024-11-21 10:15:00,14.39,14.4,14.35,14.38,339071.0,14.39,14.4,14.35,14.38,339071.0
2024-11-21 10:20:00,14.38,14.39,14.32,14.34,552262.0,14.38,14.39,14.32,14.34,552262.0
2024-11-21 10:25:00,14.34,14.36,14.33,14.35,141196.0,14.34,14.36,14.33,14.35,141196.0
2024-11-21 10:30:00,14.34,14.34,14.3,14.31,249882.0,14.34,14.34,14.3,14.31,249882.0
2024-11-21 10:35:00,14.31,14.35,14.31,14.31,176291.0,14.31,14.35,14.31,14.31,176291.0
2024-11-21 10:40:00,14.32,14.37,14.31,14.33,327510.0,14.32,14.37,14.31,14.33,327510.0
2024-11-21 10:45:00,14.34,14.38,14.32,14.38,452582.0,14.34,14.38,14.32,14.38,452582.0
2024-11-21 10:50:00,14.38,14.38,14.31,14.34,435645.0,14.38,14.38,14.31,14.34,435645.0
2024-11-21 10:55:00,14.33,14.39,14.33,14.38,220480.0,14.33,14.39,14.33,14.38,220480.0
2024-11-21 11:00:00,14.38,14.39,14.34,14.35,202569.0,14.38,14.39,14.34,14.35,202569.0
2024-11-21 11:05:00,14.34,14.35,14.3,14.3,229421.0,14.34,14.35,14.3,14.3,229421.0
2024-11-21 11:10:00,14.3,14.31,14.27,14.29,294270.0,14.3,14.31,14.27,14.29,294270.0
2024-11-21 11:15:00,14.29,14.31,14.28,14.29,151248.0,14.29,14.31,14.28,14.29,151248.0
2024-11-21 11:20:00,14.29,14.32,14.28,14.32,259190.0,14.29,14.32,14.28,14.32,259190.0
2024-11-21 11:25:00,14.31,14.33,14.29,14.32,282243.0,14.31,14.33,14.29,14.32,282243.0
2024-11-21 11:30:00,14.32,14.33,14.31,14.33,277664.0,14.32,14.33,14.31,14.33,277664.0
2024-11-21 11:35:00,14.33,14.33,14.27,14.29,259142.0,14.33,14.33,14.27,14.29,259142.0
2024-11-21 11:40:00,14.29,14.31,14.29,14.31,102455.0,14.29,14.31,14.29,14.31,102455.0
2024-11-21 11:45:00,14.3,14.31,14.28,14.29,261328.0,14.3,14.31,14.28,14.29,261328.0
2024-11-21 11:50:00,14.29,14.33,14.28,14.31,302775.0,14.29,14.33,14.28,14.31,302775.0
2024-11-21 11:55:00,14.31,14.32,14.29,14.3,216637.0,14.31,14.32,14.29,14.3,216637.0
2024-11-21 12:00:00,14.3,14.31,14.28,14.3,195372.0,14.3,14.31,14.28,14.3,195372.0
2024-11-21 12:05:00,14.29,14.32,14.29,14.31,222181.0,14.29,14.32,14.29,14.31,222181.0
2024-11-21 12:10:00,14.32,14.32,14.3,14.31,96888.0,14.32,14.32,14.3,14.31,96888.0
2024-11-21 12:15:00,14.31,14.31,14.3,14.3,85274.0,14.31,14.31,14.3,14.3,85274.0
2024-11-21 12:20:00,14.31,14.32,14.29,14.32,109555.0,14.31,14.32,14.29,14.32,109555.0
2024-11-21 12:25:00,14.32,14.32,14.3,14.31,118967.0,14.32,14.32,14.3,14.31,118967.0
2024-11-21 12:30:00,14.31,14.32,14.29,14.31,80919.0,14.31,14.32,14.29,14.31,80919.0
2024-11-21 12:35:00,14.31,14.32,14.28,14.28,195916.0,14.31,14.32,14.28,14.28,195916.0
2024-11-21 12:40:00,14.29,14.3,14.28,14.3,94070.0,14.29,14.3,14.28,14.3,94070.0
2024-11-21 12:45:00,14.3,14.31,14.28,14.29,74813.0,14.3,14.31,14.28,14.29,74813.0
2024-11-21 12:50:00,14.28,14.3,14.28,14.29,139824.0,14.28,14.3,14.28,14.29,139824.0
2024-11-21 12:55:00,14.29,14.3,14.28,14.29,91753.0,14.29,14.3,14.28,14.29,91753.0
2024-11-21 13:00:00,14.3,14.31,14.29,14.29,92478.0,14.3,14.31,14.29,14.29,92478.0
2024-11-21 13:05:00,14.29,14.3,14.28,14.28,74352.0,14.29,14.3,14.28,14.28,74352.0
2024-11-21 13:10:00,14.29,14.29,14.25,14.26,308182.0,14.29,14.29,14.25,14.26,308182.0
2024-11-21 13:15:00,14.26,14.26,14.22,14.23,319795.0,14.26,14.26,14.22,14.23,319795.0
2024-11-21 13:20:00,14.23,14.25,14.21,14.23,184999.0,14.23,14.25,14.21,14.23,184999.0
2024-11-21 13:25:00,14.23,14.29,14.23,14.28,145796.0,14.23,14.29,14.23,14.28,145796.0
2024-11-21 13:30:00,14.29,14.29,14.27,14.28,67848.0,14.29,14.29,14.27,14.28,67848.0
2024-11-21 13:35:00,14.28,14.3,14.26,14.3,213652.0,14.28,14.3,14.26,14.3,213652.0
2024-11-21 13:40:00,14.29,14.31,14.28,14.28,85148.0,14.29,14.31,14.28,14.28,85148.0
2024-11-21 13:45:00,14.28,14.3,14.28,14.29,93154.0,14.28,14.3,14.28,14.29,93154.0
2024-11-21 13:50:00,14.29,14.33,14.29,14.33,172776.0,14.29,14.33,14.29,14.33,172776.0
2024-11-21 13:55:00,14.33,14.35,14.32,14.33,105339.0,14.33,14.35,14.32,14.33,105339.0
2024-11-21 14:00:00,14.34,14.36,14.32,14.35,176586.0,14.34,14.36,14.32,14.35,176586.0
2024-11-21 14:05:00,14.35,14.37,14.34,14.35,153601.0,14.35,14.37,14.34,14.35,153601.0
2024-11-21 14:10:00,14.35,14.36,14.34,14.36,135829.0,14.35,14.36,14.34,14.36,135829.0
2024-11-21 14:15:00,14.36,14.38,14.35,14.38,82812.0,14.36,14.38,14.35,14.38,82812.0
2024-11-21 14:20:00,14.37,14.38,14.35,14.37,264919.0,14.37,14.38,14.35,14.37,264919.0
2024-11-21 14:25:00,14.38,14.38,14.36,14.38,100795.0,14.38,14.38,14.36,14.38,100795.0
2024-11-21 14:30:00,14.38,14.38,14.35,14.37,158860.0,14.38,14.38,14.35,14.37,158860.0
2024-11-21 14:35:00,14.36,14.38,14.35,14.37,92530.0,14.36,14.38,14.35,14.37,92530.0
2024-11-21 14:40:00,14.36,14.37,14.34,14.35,112974.0,14.36,14.37,14.34,14.35,112974.0
2024-11-21 14:45:00,14.34,14.36,14.34,14.35,94740.0,14.34,14.36,14.34,14.35,94740.0
2024-11-21 14:50:00,14.35,14.35,14.32,14.33,99196.0,14.35,14.35,14.32,14.33,99196.0
2024-11-21 14:55:00,14.33,14.33,14.29,14.29,141717.0,14.33,14.33,14.29,14.29,141717.0
2024-11-21 15:00:00,14.29,14.3,14.26,14.27,102978.0,14.29,14.3,14.26,14.27,102978.0
2024-11-21 15:05:00,14.27,14.28,14.23,14.26,295261.0,14.27,14.28,14.23,14.26,295261.0
2024-11-21 15:10:00,14.25,14.26,14.24,14.25,168101.0,14.25,14.26,14.24,14.25,168101.0
2024-11-21 15:15:00,14.25,14.28,14.24,14.28,125897.0,14.25,14.28,14.24,14.28,125897.0
2024-11-21 15:20:00,14.28,14.29,14.26,14.28,163250.0,14.28,14.29,14.26,14.28,163250.0
2024-11-21 15:25:00,14.27,14.29,14.26,14.27,256844.0,14.27,14.29,14.26,14.27,256844.0
2024-11-21 15:30:00,14.27,14.27,14.25,14.25,236173.0,14.27,14.27,14.25,14.25,236173.0
2024-11-21 15:35:00,14.25,14.25,14.21,14.21,496289.0,14.25,14.25,14.21,14.21,496289.0
2024-11-21 15:40:00,14.21,14.22,14.18,14.2,531473.0,14.21,14.22,14.18,14.2,531473.0
2024-11-21 15:45:00,14.2,14.21,14.19,14.21,293907.0,14.2,14.21,14.19,14.21,293907.0
2024-11-21 15:50:00,14.2,14.25,14.17,14.23,958772.0,14.2,14.25,14.17,14.23,958772.0
2024-11-21 15:55:00,14.22,14.25,14.19,14.21,1232012.0,14.22,14.25,14.19,14.21,1232012.0
2024-11-22 09:30:00,14.24,14.28,14.19,14.21,409811.0,14.24,14.28,14.19,14.21,409811.0
2024-11-22 09:35:00,14.21,14.23,14.18,14.19,129072.0,14.21,14.23,14.18,14.19,129072.0
2024-11-22 09:40:00,14.19,14.26,14.18,14.21,151168.0,14.19,14.26,14.18,14.21,151168.0
2024-11-22 09:45:00,14.21,14.27,14.19,14.27,318529.0,14.21,14.27,14.19,14.27,318529.0
2024-11-22 09:50:00,14.27,14.27,14.2,14.26,198800.0,14.27,14.27,14.2,14.26,198800.0
2024-11-22 09:55:00,14.27,14.27,14.19,14.21,220084.0,14.27,14.27,14.19,14.21,220084.0
2024-11-22 10:00:00,14.21,14.23,14.11,14.14,392257.0,14.21,14.23,14.11,14.14,392257.0
2024-11-22 10:05:00,14.13,14.16,14.08,14.13,448381.0,14.13,14.16,14.08,14.13,448381.0
2024-11-22 10:10:00,14.12,14.16,14.09,14.16,235364.0,14.12,14.16,14.09,14.16,235364.0
2024-11-22 10:15:00,14.16,14.16,14.13,14.15,117368.0,14.16,14.16,14.13,14.15,117368.0
2024-11-22 10:20:00,14.15,14.18,14.13,14.17,243979.0,14.15,14.18,14.13,14.17,243979.0
2024-11-22 10:25:00,14.18,14.21,14.17,14.19,230572.0,14.18,14.21,14.17,14.19,230572.0
2024-11-22 10:30:00,14.2,14.22,14.2,14.21,132444.0,14.2,14.22,14.2,14.21,132444.0
2024-11-22 10:35:00,14.2,14.21,14.16,14.2,127956.0,14.2,14.21,14.16,14.2,127956.0
2024-11-22 10:40:00,14.2,14.2,14.17,14.18,92839.0,14.2,14.2,14.17,14.18,92839.0
2024-11-22 10:45:00,14.18,14.22,14.17,14.21,127193.0,14.18,14.22,14.17,14.21,127193.0
2024-11-22 10:50:00,14.21,14.23,14.2,14.23,123136.0,14.21,14.23,14.2,14.23,123136.0
2024-11-22 10:55:00,14.23,14.25,14.22,14.24,192449.0,14.23,14.25,14.22,14.24,192449.0
2024-11-22 11:00:00,14.23,14.24,14.18,14.19,294722.0,14.23,14.24,14.18,14.19,294722.0
2024-11-22 11:05:00,14.18,14.21,14.17,14.18,206927.0,14.18,14.21,14.17,14.18,206927.0
2024-11-22 11:10:00,14.19,14.22,14.18,14.21,253578.0,14.19,14.22,14.18,14.21,253578.0
2024-11-22 11:15:00,14.21,14.24,14.2,14.23,220260.0,14.21,14.24,14.2,14.23,220260.0
2024-11-22 11:20:00,14.23,14.25,14.19,14.25,494263.0,14.23,14.25,14.19,14.25,494263.0
2024-11-22 11:25:00,14.24,14.25,14.23,14.25,149729.0,14.24,14.25,14.23,14.25,149729.0
2024-11-22 11:30:00,14.25,14.25,14.23,14.25,313720.0,14.25,14.25,14.23,14.25,313720.0
2024-11-22 11:35:00,14.25,14.27,14.24,14.27,146944.0,14.25,14.27,14.24,14.27,146944.0
2024-11-22 11:40:00,14.27,14.29,14.25,14.26,325733.0,14.27,14.29,14.25,14.26,325733.0
2024-11-22 11:45:00,14.27,14.29,14.25,14.27,418092.0,14.27,14.29,14.25,14.27,418092.0
2024-11-22 11:50:00,14.27,14.3,14.26,14.3,197384.0,14.27,14.3,14.26,14.3,197384.0
2024-11-22 11:55:00,14.29,14.32,14.29,14.31,235529.0,14.29,14.32,14.29,14.31,235529.0
2024-11-22 12:00:00,14.3,14.32,14.27,14.29,281210.0,14.3,14.32,14.27,14.29,281210.0
2024-11-22 12:05:00,14.28,14.33,14.28,14.32,302497.0,14.28,14.33,14.28,14.32,302497.0
2024-11-22 12:10:00,14.32,14.34,14.31,14.34,249956.0,14.32,14.34,14.31,14.34,249956.0
2024-11-22 12:15:00,14.34,14.34,14.32,14.33,157209.0,14.34,14.34,14.32,14.33,157209.0
2024-11-22 12:20:00,14.33,14.35,14.31,14.34,527695.0,14.33,14.35,14.31,14.34,527695.0
2024-11-22 12:25:00,14.34,14.36,14.33,14.35,273891.0,14.34,14.36,14.33,14.35,273891.0
2024-11-22 12:30:00,14.35,14.35,14.31,14.32,166873.0,14.35,14.35,14.31,14.32,166873.0
2024-11-22 12:35:00,14.32,14.33,14.3,14.32,133313.0,14.32,14.33,14.3,14.32,133313.0
2024-11-22 12:40:00,14.32,14.33,14.32,14.33,135297.0,14.32,14.33,14.32,14.33,135297.0
2024-11-22 12:45:00,14.33,14.33,14.3,14.31,160408.0,14.33,14.33,14.3,14.31,160408.0
2024-11-22 12:50:00,14.31,14.31,14.3,14.31,57433.0,14.31,14.31,14.3,14.31,57433.0
2024-11-22 12:55:00,14.31,14.32,14.3,14.31,115689.0,14.31,14.32,14.3,14.31,115689.0
2024-11-22 13:00:00,14.31,14.31,14.28,14.29,177024.0,14.31,14.31,14.28,14.29,177024.0
2024-11-22 13:05:00,14.29,14.3,14.28,14.29,100073.0,14.29,14.3,14.28,14.29,100073.0
2024-11-22 13:10:00,14.29,14.3,14.27,14.28,93681.0,14.29,14.3,14.27,14.28,93681.0
2024-11-22 13:15:00,14.28,14.28,14.27,14.28,137832.0,14.28,14.28,14.27,14.28,137832.0
2024-11-22 13:20:00,14.27,14.29,14.26,14.29,98336.0,14.27,14.29,14.26,14.29,98336.0
2024-11-22 13:25:00,14.28,14.29,14.27,14.28,37894.0,14.28,14.29,14.27,14.28,37894.0
2024-11-22 13:30:00,14.27,14.32,14.27,14.32,101601.0,14.27,14.32,14.27,14.32,101601.0
2024-11-22 13:35:00,14.32,14.32,14.3,14.31,71368.0,14.32,14.32,14.3,14.31,71368.0
2024-11-22 13:40:00,14.31,14.31,14.29,14.29,73364.0,14.31,14.31,14.29,14.29,73364.0
2024-11-22 13:45:00,14.29,14.33,14.29,14.33,116046.0,14.29,14.33,14.29,14.33,116046.0
2024-11-22 13:50:00,14.32,14.33,14.32,14.33,99321.0,14.32,14.33,14.32,14.33,99321.0
2024-11-22 13:55:00,14.33,14.34,14.32,14.34,91606.0,14.33,14.34,14.32,14.34,91606.0
2024-11-22 14:00:00,14.33,14.35,14.33,14.35,145535.0,14.33,14.35,14.33,14.35,145535.0
2024-11-22 14:05:00,14.35,14.36,14.34,14.36,231930.0,14.35,14.36,14.34,14.36,231930.0
2024-11-22 14:10:00,14.36,14.4,14.35,14.4,336576.0,14.36,14.4,14.35,14.4,336576.0
2024-11-22 14:15:00,14.4,14.41,14.36,14.4,495402.0,14.4,14.41,14.36,14.4,495402.0
2024-11-22 14:20:00,14.4,14.42,14.39,14.41,282754.0,14.4,14.42,14.39,14.41,282754.0
2024-11-22 14:25:00,14.41,14.44,14.4,14.44,239286.0,14.41,14.44,14.4,14.44,239286.0
2024-11-22 14:30:00,14.44,14.44,14.4,14.41,142569.0,14.44,14.44,14.4,14.41,142569.0
2024-11-22 14:35:00,14.41,14.42,14.4,14.42,45628.0,14.41,14.42,14.4,14.42,45628.0
2024-11-22 14:40:00,14.41,14.42,14.39,14.42,132715.0,14.41,14.42,14.39,14.42,132715.0
2024-11-22 14:45:00,14.42,14.42,14.38,14.41,157690.0,14.42,14.42,14.38,14.41,157690.0
2024-11-22 14:50:00,14.41,14.41,14.37,14.38,178835.0,14.41,14.41,14.37,14.38,178835.0
2024-11-22 14:55:00,14.38,14.4,14.33,14.35,471088.0,14.38,14.4,14.33,14.35,471088.0
2024-11-22 15:00:00,14.35,14.35,14.3,14.32,315760.0,14.35,14.35,14.3,14.32,315760.0
2024-11-22 15:05:00,14.33,14.36,14.32,14.33,181646.0,14.33,14.36,14.32,14.33,181646.0
2024-11-22 15:10:00,14.34,14.34,14.32,14.32,110158.0,14.34,14.34,14.32,14.32,110158.0
2024-11-22 15:15:00,14.33,14.35,14.32,14.35,164665.0,14.33,14.35,14.32,14.35,164665.0
2024-11-22 15:20:00,14.35,14.35,14.33,14.33,147173.0,14.35,14.35,14.33,14.33,147173.0
2024-11-22 15:25:00,14.34,14.36,14.33,14.35,155070.0,14.34,14.36,14.33,14.35,155070.0
2024-11-22 15:30:00,14.35,14.37,14.34,14.37,98603.0,14.35,14.37,14.34,14.37,98603.0
2024-11-22 15:35:00,14.37,14.4,14.36,14.39,228917.0,14.37,14.4,14.36,14.39,228917.0
2024-11-22 15:40:00,14.39,14.4,14.37,14.37,180360.0,14.39,14.4,14.37,14.37,180360.0
2024-11-22 15:45:00,14.37,14.39,14.37,14.39,201350.0,14.37,14.39,14.37,14.39,201350.0
2024-11-22 15:50:00,14.39,14.39,14.36,14.39,584031.0,14.39,14.39,14.36,14.39,584031.0
2024-11-22 15:55:00,14.39,14.4,14.37,14.38,832783.0,14.39,14.4,14.37,14.38,832783.0
2024-11-25 09:30:00,14.63,14.86,14.55,14.84,1770606.0,14.63,14.86,14.55,14.84,1770606.0
2024-11-25 09:35:00,14.83,14.86,14.77,14.81,520616.0,14.83,14.86,14.77,14.81,520616.0
2024-11-25 09:40:00,14.81,14.89,14.79,14.88,499334.0,14.81,14.89,14.79,14.88,499334.0
2024-11-25 09:45:00,14.88,14.99,14.85,14.93,907390.0,14.88,14.99,14.85,14.93,907390.0
2024-11-25 09:50:00,14.92,14.94,14.87,14.93,365477.0,14.92,14.94,14.87,14.93,365477.0
2024-11-25 09:55:00,14.93,14.93,14.87,14.9,353325.0,14.93,14.93,14.87,14.9,353325.0
2024-11-25 10:00:00,14.91,14.99,14.88,14.99,568513.0,14.91,14.99,14.88,14.99,568513.0
2024-11-25 10:05:00,14.98,15.02,14.96,14.99,1666911.0,14.98,15.02,14.96,14.99,1666911.0
2024-11-25 10:10:00,14.99,15.0,14.92,14.97,500279.0,14.99,15.0,14.92,14.97,500279.0
2024-11-25 10:15:00,14.96,15.06,14.96,15.03,833616.0,14.96,15.06,14.96,15.03,833616.0
2024-11-25 10:20:00,15.02,15.09,15.02,15.07,386177.0,15.02,15.09,15.02,15.07,386177.0
2024-11-25 10:25:00,15.08,15.08,15.0,15.03,302213.0,15.08,15.08,15.0,15.03,302213.0
2024-11-25 10:30:00,15.03,15.05,15.0,15.03,401209.0,15.03,15.05,15.0,15.03,401209.0
2024-11-25 10:35:00,15.02,15.05,14.98,14.98,417662.0,15.02,15.05,14.98,14.98,417662.0
2024-11-25 10:40:00,14.99,15.08,14.97,15.07,651422.0,14.99,15.08,14.97,15.07,651422.0
2024-11-25 10:45:00,15.08,15.12,15.05,15.11,768365.0,15.08,15.12,15.05,15.11,768365.0
2024-11-25 10:50:00,15.11,15.13,15.04,15.07,310715.0,15.11,15.13,15.04,15.07,310715.0
2024-11-25 10:55:00,15.07,15.07,15.02,15.04,319778.0,15.07,15.07,15.02,15.04,319778.0
2024-11-25 11:00:00,15.04,15.07,14.97,14.98,344034.0,15.04,15.07,14.97,14.98,344034.0
2024-11-25 11:05:00,14.97,15.07,14.96,15.04,400925.0,14.97,15.07,14.96,15.04,400925.0
2024-11-25 11:10:00,15.04,15.06,15.01,15.04,326603.0,15.04,15.06,15.01,15.04,326603.0
2024-11-25 11:15:00,15.04,15.08,15.03,15.07,255229.0,15.04,15.08,15.03,15.07,255229.0
2024-11-25 11:20:00,15.08,15.08,15.05,15.08,151323.0,15.08,15.08,15.05,15.08,151323.0
2024-11-25 11:25:00,15.07,15.11,15.05,15.08,290764.0,15.07,15.11,15.05,15.08,290764.0
2024-11-25 11:30:00,15.08,15.1,15.07,15.09,403920.0,15.08,15.1,15.07,15.09,403920.0
2024-11-25 11:35:00,15.08,15.09,15.03,15.04,255568.0,15.08,15.09,15.03,15.04,255568.0
2024-11-25 11:40:00,15.04,15.09,15.03,15.09,251897.0,15.04,15.09,15.03,15.09,251897.0
2024-11-25 11:45:00,15.08,15.1,15.07,15.07,152027.0,15.08,15.1,15.07,15.07,152027.0
2024-11-25 11:50:00,15.08,15.1,15.07,15.1,151246.0,15.08,15.1,15.07,15.1,151246.0
2024-11-25 11:55:00,15.1,15.1,15.06,15.07,106685.0,15.1,15.1,15.06,15.07,106685.0
2024-11-25 12:00:00,15.06,15.07,15.02,15.04,445978.0,15.06,15.07,15.02,15.04,445978.0
2024-11-25 12:05:00,15.03,15.04,15.02,15.04,149943.0,15.03,15.04,15.02,15.04,149943.0
2024-11-25 12:10:00,15.03,15.04,14.98,14.99,284678.0,15.03,15.04,14.98,14.99,284678.0
2024-11-25 12:15:00,14.99,15.04,14.97,15.02,305281.0,14.99,15.04,14.97,15.02,305281.0
2024-11-25 12:20:00,15.03,15.03,14.98,14.99,216746.0,15.03,15.03,14.98,14.99,216746.0
2024-11-25 12:25:00,14.99,15.0,14.96,14.96,328155.0,14.99,15.0,14.96,14.96,328155.0
2024-11-25 12:30:00,14.96,15.0,14.96,14.99,167785.0,14.96,15.0,14.96,14.99,167785.0
2024-11-25 12:35:00,14.99,15.01,14.98,14.99,199888.0,14.99,15.01,14.98,14.99,199888.0
2024-11-25 12:40:00,14.99,15.02,14.98,15.01,208062.0,14.99,15.02,14.98,15.01,208062.0
2024-11-25 12:45:00,15.0,15.01,14.99,15.01,152558.0,15.0,15.01,14.99,15.01,152558.0
2024-11-25 12:50:00,15.01,15.04,15.0,15.02,218261.0,15.01,15.04,15.0,15.02,218261.0
2024-11-25 12:55:00,15.01,15.04,15.01,15.03,121869.0,15.01,15.04,15.01,15.03,121869.0
2024-11-25 13:00:00,15.04,15.07,15.03,15.06,243361.0,15.04,15.07,15.03,15.06,243361.0
2024-11-25 13:05:00,15.07,15.07,15.06,15.07,56640.0,15.07,15.07,15.06,15.07,56640.0
2024-11-25 13:10:00,15.07,15.07,15.02,15.04,148656.0,15.07,15.07,15.02,15.04,148656.0
2024-11-25 13:15:00,15.04,15.04,15.0,15.01,108674.0,15.04,15.04,15.0,15.01,108674.0
2024-11-25 13:20:00,15.0,15.02,14.98,14.99,182995.0,15.0,15.02,14.98,14.99,182995.0
2024-11-25 13:25:00,14.99,14.99,14.96,14.97,141450.0,14.99,14.99,14.96,14.97,141450.0
2024-11-25 13:30:00,14.96,14.99,14.96,14.98,113323.0,14.96,14.99,14.96,14.98,113323.0
2024-11-25 13:35:00,14.98,15.0,14.97,15.0,149634.0,14.98,15.0,14.97,15.0,149634.0
2024-11-25 13:40:00,15.0,15.0,14.98,14.99,53333.0,15.0,15.0,14.98,14.99,53333.0
2024-11-25 13:45:00,14.99,15.03,14.98,15.03,111699.0,14.99,15.03,14.98,15.03,111699.0
2024-11-25 13:50:00,15.03,15.04,15.0,15.01,112944.0,15.03,15.04,15.0,15.01,112944.0
2024-11-25 13:55:00,15.0,15.02,15.0,15.01,112567.0,15.0,15.02,15.0,15.01,112567.0
2024-11-25 14:00:00,15.01,15.04,15.0,15.03,174052.0,15.01,15.04,15.0,15.03,174052.0
2024-11-25 14:05:00,15.03,15.04,15.01,15.04,194938.0,15.03,15.04,15.01,15.04,194938.0
2024-11-25 14:10:00,15.04,15.07,15.03,15.07,264779.0,15.04,15.07,15.03,15.07,264779.0
2024-11-25 14:15:00,15.07,15.08,15.06,15.07,138332.0,15.07,15.08,15.06,15.07,138332.0
2024-11-25 14:20:00,15.07,15.07,15.0,15.01,174104.0,15.07,15.07,15.0,15.01,174104.0
2024-11-25 14:25:00,15.01,15.02,15.0,15.02,78651.0,15.01,15.02,15.0,15.02,78651.0
2024-11-25 14:30:00,15.02,15.02,15.0,15.01,66093.0,15.02,15.02,15.0,15.01,66093.0
2024-11-25 14:35:00,15.01,15.01,14.98,14.98,89671.0,15.01,15.01,14.98,14.98,89671.0
2024-11-25 14:40:00,14.99,15.01,14.98,14.99,118733.0,14.99,15.01,14.98,14.99,118733.0
2024-11-25 14:45:00,15.0,15.01,14.99,15.01,63474.0,15.0,15.01,14.99,15.01,63474.0
2024-11-25 14:50:00,15.01,15.01,14.97,14.99,387378.0,15.01,15.01,14.97,14.99,387378.0
2024-11-25 14:55:00,14.99,14.99,14.98,14.99,84389.0,14.99,14.99,14.98,14.99,84389.0
2024-11-25 15:00:00,14.99,14.99,14.97,14.99,101401.0,14.99,14.99,14.97,14.99,101401.0
2024-11-25 15:05:00,14.98,14.99,14.96,14.99,148514.0,14.98,14.99,14.96,14.99,148514.0
2024-11-25 15:10:00,14.98,14.99,14.95,14.96,144686.0,14.98,14.99,14.95,14.96,144686.0
2024-11-25 15:15:00,14.96,14.97,14.95,14.97,146271.0,14.96,14.97,14.95,14.97,146271.0
2024-11-25 15:20:00,14.96,14.97,14.94,14.96,193610.0,14.96,14.97,14.94,14.96,193610.0
2024-11-25 15:25:00,14.96,14.99,14.95,14.99,268719.0,14.96,14.99,14.95,14.99,268719.0
2024-11-25 15:30:00,14.99,15.01,14.97,14.98,338164.0,14.99,15.01,14.97,14.98,338164.0
2024-11-25 15:35:00,14.98,14.98,14.96,14.98,288234.0,14.98,14.98,14.96,14.98,288234.0
2024-11-25 15:40:00,14.97,14.99,14.95,14.96,262003.0,14.97,14.99,14.95,14.96,262003.0
2024-11-25 15:45:00,14.96,14.97,14.92,14.93,320758.0,14.96,14.97,14.92,14.93,320758.0
2024-11-25 15:50:00,14.93,14.94,14.9,14.93,839157.0,14.93,14.94,14.9,14.93,839157.0
2024-11-25 15:55:00,14.92,14.93,14.88,14.93,1275154.0,14.92,14.93,14.88,14.93,1275154.0
2024-11-26 09:30:00,14.79,15.01,14.75,14.99,1117665.0,14.79,15.01,14.75,14.99,1117665.0
2024-11-26 09:35:00,14.98,14.99,14.87,14.88,410183.0,14.98,14.99,14.87,14.88,410183.0
2024-11-26 09:40:00,14.88,14.91,14.82,14.84,213767.0,14.88,14.91,14.82,14.84,213767.0
2024-11-26 09:45:00,14.84,14.9,14.8,14.84,187678.0,14.84,14.9,14.8,14.84,187678.0
2024-11-26 09:50:00,14.84,14.85,14.79,14.83,254959.0,14.84,14.85,14.79,14.83,254959.0
2024-11-26 09:55:00,14.84,14.86,14.8,14.8,178957.0,14.84,14.86,14.8,14.8,178957.0
2024-11-26 10:00:00,14.81,14.83,14.73,14.77,345629.0,14.81,14.83,14.73,14.77,345629.0
2024-11-26 10:05:00,14.78,14.86,14.75,14.81,475895.0,14.78,14.86,14.75,14.81,475895.0
2024-11-26 10:10:00,14.82,14.9,14.81,14.9,296814.0,14.82,14.9,14.81,14.9,296814.0
2024-11-26 10:15:00,14.9,14.9,14.87,14.9,299761.0,14.9,14.9,14.87,14.9,299761.0
2024-11-26 10:20:00,14.9,14.9,14.86,14.86,195126.0,14.9,14.9,14.86,14.86,195126.0
2024-11-26 10:25:00,14.87,14.87,14.83,14.87,237181.0,14.87,14.87,14.83,14.87,237181.0
2024-11-26 10:30:00,14.87,14.87,14.84,14.86,197417.0,14.87,14.87,14.84,14.86,197417.0
2024-11-26 10:35:00,14.86,14.87,14.84,14.87,177947.0,14.86,14.87,14.84,14.87,177947.0
2024-11-26 10:40:00,14.87,14.9,14.85,14.89,279153.0,14.87,14.9,14.85,14.89,279153.0
2024-11-26 10:45:00,14.89,14.9,14.87,14.9,215738.0,14.89,14.9,14.87,14.9,215738.0
2024-11-26 10:50:00,14.9,14.9,14.88,14.9,136983.0,14.9,14.9,14.88,14.9,136983.0
2024-11-26 10:55:00,14.9,14.9,14.86,14.88,165003.0,14.9,14.9,14.86,14.88,165003.0
2024-11-26 11:00:00,14.88,14.88,14.86,14.87,81512.0,14.88,14.88,14.86,14.87,81512.0
2024-11-26 11:05:00,14.87,14.87,14.79,14.79,317745.0,14.87,14.87,14.79,14.79,317745.0
2024-11-26 11:10:00,14.79,14.8,14.74,14.77,341052.0,14.79,14.8,14.74,14.77,341052.0
2024-11-26 11:15:00,14.76,14.8,14.76,14.79,233696.0,14.76,14.8,14.76,14.79,233696.0
2024-11-26 11:20:00,14.79,14.83,14.79,14.81,198247.0,14.79,14.83,14.79,14.81,198247.0
2024-11-26 11:25:00,14.81,14.83,14.8,14.83,106119.0,14.81,14.83,14.8,14.83,106119.0
2024-11-26 11:30:00,14.83,14.83,14.81,14.82,121144.0,14.83,14.83,14.81,14.82,121144.0
2024-11-26 11:35:00,14.82,14.86,14.81,14.82,251392.0,14.82,14.86,14.81,14.82,251392.0
2024-11-26 11:40:00,14.82,14.86,14.81,14.85,300929.0,14.82,14.86,14.81,14.85,300929.0
2024-11-26 11:45:00,14.85,14.86,14.81,14.83,273010.0,14.85,14.86,14.81,14.83,273010.0
2024-11-26 11:50:00,14.83,14.84,14.8,14.8,202262.0,14.83,14.84,14.8,14.8,202262.0
2024-11-26 11:55:00,14.81,14.82,14.78,14.8,226611.0,14.81,14.82,14.78,14.8,226611.0
2024-11-26 12:00:00,14.8,14.8,14.77,14.78,139174.0,14.8,14.8,14.77,14.78,139174.0
2024-11-26 12:05:00,14.77,14.8,14.75,14.79,300359.0,14.77,14.8,14.75,14.79,300359.0
2024-11-26 12:10:00,14.8,14.83,14.79,14.82,272311.0,14.8,14.83,14.79,14.82,272311.0
2024-11-26 12:15:00,14.83,14.86,14.8,14.8,442982.0,14.83,14.86,14.8,14.8,442982.0
2024-11-26 12:20:00,14.81,14.82,14.8,14.82,112660.0,14.81,14.82,14.8,14.82,112660.0
2024-11-26 12:25:00,14.82,14.82,14.79,14.79,125166.0,14.82,14.82,14.79,14.79,125166.0
2024-11-26 12:30:00,14.8,14.83,14.79,14.82,164449.0,14.8,14.83,14.79,14.82,164449.0
2024-11-26 12:35:00,14.82,14.82,14.79,14.81,130402.0,14.82,14.82,14.79,14.81,130402.0
2024-11-26 12:40:00,14.81,14.81,14.78,14.79,103329.0,14.81,14.81,14.78,14.79,103329.0
2024-11-26 12:45:00,14.79,14.79,14.76,14.77,110433.0,14.79,14.79,14.76,14.77,110433.0
2024-11-26 12:50:00,14.77,14.77,14.76,14.77,111362.0,14.77,14.77,14.76,14.77,111362.0
2024-11-26 12:55:00,14.77,14.81,14.76,14.79,173886.0,14.77,14.81,14.76,14.79,173886.0
2024-11-26 13:00:00,14.79,14.82,14.79,14.82,148668.0,14.79,14.82,14.79,14.82,148668.0
2024-11-26 13:05:00,14.82,14.83,14.8,14.81,97165.0,14.82,14.83,14.8,14.81,97165.0
2024-11-26 13:10:00,14.81,14.82,14.79,14.79,90176.0,14.81,14.82,14.79,14.79,90176.0
2024-11-26 13:15:00,14.79,14.82,14.79,14.82,164635.0,14.79,14.82,14.79,14.82,164635.0
2024-11-26 13:20:00,14.82,14.83,14.81,14.83,76916.0,14.82,14.83,14.81,14.83,76916.0
2024-11-26 13:25:00,14.83,14.83,14.8,14.81,180610.0,14.83,14.83,14.8,14.81,180610.0
2024-11-26 13:30:00,14.81,14.81,14.8,14.81,75048.0,14.81,14.81,14.8,14.81,75048.0
2024-11-26 13:35:00,14.81,14.81,14.76,14.79,136180.0,14.81,14.81,14.76,14.79,136180.0
2024-11-26 13:40:00,14.79,14.8,14.77,14.78,80790.0,14.79,14.8,14.77,14.78,80790.0
2024-11-26 13:45:00,14.78,14.79,14.77,14.78,84764.0,14.78,14.79,14.77,14.78,84764.0
2024-11-26 13:50:00,14.78,14.79,14.77,14.77,165005.0,14.78,14.79,14.77,14.77,165005.0
2024-11-26 13:55:00,14.78,14.78,14.77,14.77,38734.0,14.78,14.78,14.77,14.77,38734.0
2024-11-26 14:00:00,14.78,14.81,14.77,14.8,105399.0,14.78,14.81,14.77,14.8,105399.0
2024-11-26 14:05:00,14.81,14.82,14.76,14.77,218148.0,14.81,14.82,14.76,14.77,218148.0
2024-11-26 14:10:00,14.76,14.78,14.75,14.75,215298.0,14.76,14.78,14.75,14.75,215298.0
2024-11-26 14:15:00,14.76,14.76,14.71,14.71,221942.0,14.76,14.76,14.71,14.71,221942.0
2024-11-26 14:20:00,14.71,14.72,14.68,14.69,324325.0,14.71,14.72,14.68,14.69,324325.0
2024-11-26 14:25:00,14.69,14.69,14.68,14.69,97278.0,14.69,14.69,14.68,14.69,97278.0
2024-11-26 14:30:00,14.68,14.7,14.66,14.7,120984.0,14.68,14.7,14.66,14.7,120984.0
2024-11-26 14:35:00,14.7,14.7,14.69,14.7,25301.0,14.7,14.7,14.69,14.7,25301.0
2024-11-26 14:40:00,14.7,14.7,14.69,14.7,63196.0,14.7,14.7,14.69,14.7,63196.0
2024-11-26 14:45:00,14.7,14.71,14.68,14.71,96424.0,14.7,14.71,14.68,14.71,96424.0
2024-11-26 14:50:00,14.7,14.72,14.69,14.71,197608.0,14.7,14.72,14.69,14.71,197608.0
2024-11-26 14:55:00,14.72,14.72,14.71,14.72,56103.0,14.72,14.72,14.71,14.72,56103.0
2024-11-26 15:00:00,14.71,14.72,14.71,14.71,69719.0,14.71,14.72,14.71,14.71,69719.0
2024-11-26 15:05:00,14.71,14.73,14.69,14.71,197081.0,14.71,14.73,14.69,14.71,197081.0
2024-11-26 15:10:00,14.71,14.72,14.69,14.7,106664.0,14.71,14.72,14.69,14.7,106664.0
2024-11-26 15:15:00,14.7,14.74,14.69,14.71,234769.0,14.7,14.74,14.69,14.71,234769.0
2024-11-26 15:20:00,14.71,14.73,14.7,14.71,192525.0,14.71,14.73,14.7,14.71,192525.0
2024-11-26 15:25:00,14.72,14.72,14.69,14.7,200817.0,14.72,14.72,14.69,14.7,200817.0
2024-11-26 15:30:00,14.7,14.71,14.68,14.7,204273.0,14.7,14.71,14.68,14.7,204273.0
2024-11-26 15:35:00,14.69,14.7,14.65,14.65,199731.0,14.69,14.7,14.65,14.65,199731.0
2024-11-26 15:40:00,14.65,14.66,14.6,14.64,392629.0,14.65,14.66,14.6,14.64,392629.0
2024-11-26 15:45:00,14.64,14.66,14.63,14.66,270799.0,14.64,14.66,14.63,14.66,270799.0
2024-11-26 15:50:00,14.66,14.69,14.64,14.65,722201.0,14.66,14.69,14.64,14.65,722201.0
2024-11-26 15:55:00,14.65,14.66,14.62,14.64,824757.0,14.65,14.66,14.62,14.64,824757.0
2024-11-27 09:30:00,14.68,14.75,14.66,14.68,378377.0,14.68,14.75,14.66,14.68,378377.0
2024-11-27 09:35:00,14.67,14.67,14.57,14.58,127736.0,14.67,14.67,14.57,14.58,127736.0
2024-11-27 09:40:00,14.58,14.69,14.56,14.69,157091.0,14.58,14.69,14.56,14.69,157091.0
2024-11-27 09:45:00,14.67,14.67,14.61,14.64,79829.0,14.67,14.67,14.61,14.64,79829.0
2024-11-27 09:50:00,14.64,14.64,14.59,14.6,106494.0,14.64,14.64,14.59,14.6,106494.0
2024-11-27 09:55:00,14.61,14.62,14.57,14.62,153224.0,14.61,14.62,14.57,14.62,153224.0
2024-11-27 10:00:00,14.62,14.65,14.6,14.63,153508.0,14.62,14.65,14.6,14.63,153508.0
2024-11-27 10:05:00,14.62,14.63,14.6,14.62,326886.0,14.62,14.63,14.6,14.62,326886.0
2024-11-27 10:10:00,14.62,14.63,14.56,14.56,174286.0,14.62,14.63,14.56,14.56,174286.0
2024-11-27 10:15:00,14.57,14.6,14.56,14.59,195460.0,14.57,14.6,14.56,14.59,195460.0
2024-11-27 10:20:00,14.58,14.59,14.54,14.54,145859.0,14.58,14.59,14.54,14.54,145859.0
2024-11-27 10:25:00,14.54,14.59,14.54,14.56,219231.0,14.54,14.59,14.54,14.56,219231.0
2024-11-27 10:30:00,14.56,14.57,14.48,14.5,363025.0,14.56,14.57,14.48,14.5,363025.0
2024-11-27 10:35:00,14.5,14.52,14.49,14.51,130086.0,14.5,14.52,14.49,14.51,130086.0
2024-11-27 10:40:00,14.52,14.55,14.51,14.54,155801.0,14.52,14.55,14.51,14.54,155801.0
2024-11-27 10:45:00,14.55,14.56,14.54,14.54,153954.0,14.55,14.56,14.54,14.54,153954.0
2024-11-27 10:50:00,14.54,14.56,14.53,14.55,161170.0,14.54,14.56,14.53,14.55,161170.0
2024-11-27 10:55:00,14.55,14.57,14.53,14.57,308298.0,14.55,14.57,14.53,14.57,308298.0
2024-11-27 11:00:00,14.57,14.57,14.53,14.54,199696.0,14.57,14.57,14.53,14.54,199696.0
2024-11-27 11:05:00,14.54,14.55,14.49,14.5,404354.0,14.54,14.55,14.49,14.5,404354.0
2024-11-27 11:10:00,14.5,14.52,14.47,14.52,256655.0,14.5,14.52,14.47,14.52,256655.0
2024-11-27 11:15:00,14.52,14.55,14.51,14.54,175464.0,14.52,14.55,14.51,14.54,175464.0
2024-11-27 11:20:00,14.54,14.56,14.53,14.55,158476.0,14.54,14.56,14.53,14.55,158476.0
2024-11-27 11:25:00,14.56,14.56,14.51,14.52,250858.0,14.56,14.56,14.51,14.52,250858.0
2024-11-27 11:30:00,14.52,14.52,14.46,14.49,191550.0,14.52,14.52,14.46,14.49,191550.0
2024-11-27 11:35:00,14.49,14.5,14.46,14.49,224841.0,14.49,14.5,14.46,14.49,224841.0
2024-11-27 11:40:00,14.49,14.53,14.48,14.48,225113.0,14.49,14.53,14.48,14.48,225113.0
2024-11-27 11:45:00,14.49,14.5,14.47,14.49,78973.0,14.49,14.5,14.47,14.49,78973.0
2024-11-27 11:50:00,14.49,14.5,14.48,14.48,95747.0,14.49,14.5,14.48,14.48,95747.0
2024-11-27 11:55:00,14.48,14.5,14.46,14.5,190084.0,14.48,14.5,14.46,14.5,190084.0
2024-11-27 12:00:00,14.49,14.5,14.47,14.49,171589.0,14.49,14.5,14.47,14.49,171589.0
2024-11-27 12:05:00,14.49,14.5,14.46,14.47,153751.0,14.49,14.5,14.46,14.47,153751.0
2024-11-27 12:10:00,14.47,14.52,14.47,14.51,192328.0,14.47,14.52,14.47,14.51,192328.0
2024-11-27 12:15:00,14.51,14.53,14.48,14.52,144263.0,14.51,14.53,14.48,14.52,144263.0
2024-11-27 12:20:00,14.53,14.54,14.51,14.54,120978.0,14.53,14.54,14.51,14.54,120978.0
2024-11-27 12:25:00,14.54,14.54,14.52,14.52,91519.0,14.54,14.54,14.52,14.52,91519.0
2024-11-27 12:30:00,14.53,14.55,14.52,14.54,140106.0,14.53,14.55,14.52,14.54,140106.0
2024-11-27 12:35:00,14.54,14.56,14.53,14.54,85682.0,14.54,14.56,14.53,14.54,85682.0
2024-11-27 12:40:00,14.54,14.56,14.53,14.53,94722.0,14.54,14.56,14.53,14.53,94722.0
2024-11-27 12:45:00,14.54,14.56,14.53,14.54,81768.0,14.54,14.56,14.53,14.54,81768.0
2024-11-27 12:50:00,14.54,14.55,14.53,14.54,64828.0,14.54,14.55,14.53,14.54,64828.0
2024-11-27 12:55:00,14.54,14.56,14.53,14.54,66786.0,14.54,14.56,14.53,14.54,66786.0
2024-11-27 13:00:00,14.54,14.56,14.53,14.56,126285.0,14.54,14.56,14.53,14.56,126285.0
2024-11-27 13:05:00,14.56,14.58,14.55,14.58,63996.0,14.56,14.58,14.55,14.58,63996.0
2024-11-27 13:10:00,14.58,14.59,14.57,14.58,51673.0,14.58,14.59,14.57,14.58,51673.0
2024-11-27 13:15:00,14.58,14.61,14.57,14.61,107645.0,14.58,14.61,14.57,14.61,107645.0
2024-11-27 13:20:00,14.61,14.61,14.59,14.59,54962.0,14.61,14.61,14.59,14.59,54962.0
2024-11-27 13:25:00,14.59,14.62,14.59,14.62,153884.0,14.59,14.62,14.59,14.62,153884.0
2024-11-27 13:30:00,14.61,14.62,14.6,14.61,182347.0,14.61,14.62,14.6,14.61,182347.0
2024-11-27 13:35:00,14.62,14.62,14.59,14.61,95811.0,14.62,14.62,14.59,14.61,95811.0
2024-11-27 13:40:00,14.61,14.62,14.6,14.61,133557.0,14.61,14.62,14.6,14.61,133557.0
2024-11-27 13:45:00,14.61,14.61,14.58,14.59,66825.0,14.61,14.61,14.58,14.59,66825.0
2024-11-27 13:50:00,14.59,14.62,14.59,14.62,67032.0,14.59,14.62,14.59,14.62,67032.0
2024-11-27 13:55:00,14.62,14.62,14.6,14.61,58823.0,14.62,14.62,14.6,14.61,58823.0
2024-11-27 14:00:00,14.62,14.63,14.6,14.6,432909.0,14.62,14.63,14.6,14.6,432909.0
2024-11-27 14:05:00,14.6,14.61,14.58,14.59,81487.0,14.6,14.61,14.58,14.59,81487.0
2024-11-27 14:10:00,14.6,14.6,14.57,14.59,51393.0,14.6,14.6,14.57,14.59,51393.0
2024-11-27 14:15:00,14.58,14.6,14.58,14.59,44328.0,14.58,14.6,14.58,14.59,44328.0
2024-11-27 14:20:00,14.59,14.61,14.58,14.61,66080.0,14.59,14.61,14.58,14.61,66080.0
2024-11-27 14:25:00,14.61,14.61,14.58,14.59,155074.0,14.61,14.61,14.58,14.59,155074.0
2024-11-27 14:30:00,14.59,14.59,14.57,14.57,50625.0,14.59,14.59,14.57,14.57,50625.0
2024-11-27 14:35:00,14.57,14.6,14.56,14.6,147551.0,14.57,14.6,14.56,14.6,147551.0
2024-11-27 14:40:00,14.6,14.6,14.58,14.6,89732.0,14.6,14.6,14.58,14.6,89732.0
2024-11-27 14:45:00,14.59,14.6,14.58,14.6,65735.0,14.59,14.6,14.58,14.6,65735.0
2024-11-27 14:50:00,14.6,14.62,14.59,14.62,93557.0,14.6,14.62,14.59,14.62,93557.0
2024-11-27 14:55:00,14.62,14.62,14.59,14.6,141233.0,14.62,14.62,14.59,14.6,141233.0
2024-11-27 15:00:00,14.59,14.6,14.58,14.6,70388.0,14.59,14.6,14.58,14.6,70388.0
2024-11-27 15:05:00,14.59,14.6,14.58,14.6,35801.0,14.59,14.6,14.58,14.6,35801.0
2024-11-27 15:10:00,14.6,14.61,14.58,14.61,83562.0,14.6,14.61,14.58,14.61,83562.0
2024-11-27 15:15:00,14.61,14.61,14.6,14.61,32113.0,14.61,14.61,14.6,14.61,32113.0
2024-11-27 15:20:00,14.61,14.65,14.6,14.65,84960.0,14.61,14.65,14.6,14.65,84960.0
2024-11-27 15:25:00,14.65,14.65,14.64,14.65,63601.0,14.65,14.65,14.64,14.65,63601.0
2024-11-27 15:30:00,14.65,14.67,14.64,14.67,273195.0,14.65,14.67,14.64,14.67,273195.0
2024-11-27 15:35:00,14.66,14.67,14.63,14.64,214702.0,14.66,14.67,14.63,14.64,214702.0
2024-11-27 15:40:00,14.64,14.65,14.62,14.64,84300.0,14.64,14.65,14.62,14.64,84300.0
2024-11-27 15:45:00,14.64,14.65,14.61,14.62,152485.0,14.64,14.65,14.61,14.62,152485.0
2024-11-27 15:50:00,14.62,14.65,14.6,14.65,402763.0,14.62,14.65,14.6,14.65,402763.0
2024-11-27 15:55:00,14.65,14.66,14.62,14.64,786145.0,14.65,14.66,14.62,14.64,786145.0
2024-11-29 09:30:00,14.68,14.7,14.65,14.69,233752.0,14.68,14.7,14.65,14.69,233752.0
2024-11-29 09:35:00,14.68,14.74,14.68,14.69,122695.0,14.68,14.74,14.68,14.69,122695.0
2024-11-29 09:40:00,14.69,14.7,14.66,14.69,97128.0,14.69,14.7,14.66,14.69,97128.0
2024-11-29 09:45:00,14.69,14.71,14.68,14.69,94850.0,14.69,14.71,14.68,14.69,94850.0
2024-11-29 09:50:00,14.69,14.71,14.6,14.62,238136.0,14.69,14.71,14.6,14.62,238136.0
2024-11-29 09:55:00,14.63,14.63,14.58,14.61,112336.0,14.63,14.63,14.58,14.61,112336.0
2024-11-29 10:00:00,14.61,14.62,14.59,14.61,90679.0,14.61,14.62,14.59,14.61,90679.0
2024-11-29 10:05:00,14.61,14.61,14.56,14.58,248894.0,14.61,14.61,14.56,14.58,248894.0
2024-11-29 10:10:00,14.58,14.61,14.57,14.6,182053.0,14.58,14.61,14.57,14.6,182053.0
2024-11-29 10:15:00,14.59,14.61,14.56,14.58,160274.0,14.59,14.61,14.56,14.58,160274.0
2024-11-29 10:20:00,14.58,14.58,14.55,14.56,87151.0,14.58,14.58,14.55,14.56,87151.0
2024-11-29 10:25:00,14.56,14.58,14.55,14.56,137783.0,14.56,14.58,14.55,14.56,137783.0
2024-11-29 10:30:00,14.56,14.59,14.56,14.59,119183.0,14.56,14.59,14.56,14.59,119183.0
2024-11-29 10:35:00,14.59,14.62,14.58,14.61,254869.0,14.59,14.62,14.58,14.61,254869.0
2024-11-29 10:40:00,14.61,14.61,14.57,14.59,222938.0,14.61,14.61,14.57,14.59,222938.0
2024-11-29 10:45:00,14.59,14.62,14.56,14.59,339697.0,14.59,14.62,14.56,14.59,339697.0
2024-11-29 10:50:00,14.59,14.61,14.57,14.57,227638.0,14.59,14.61,14.57,14.57,227638.0
2024-11-29 10:55:00,14.57,14.61,14.57,14.6,409570.0,14.57,14.61,14.57,14.6,409570.0
2024-11-29 11:00:00,14.6,14.61,14.56,14.6,321899.0,14.6,14.61,14.56,14.6,321899.0
2024-11-29 11:05:00,14.6,14.6,14.56,14.57,229914.0,14.6,14.6,14.56,14.57,229914.0
2024-11-29 11:10:00,14.58,14.58,14.55,14.58,200103.0,14.58,14.58,14.55,14.58,200103.0
2024-11-29 11:15:00,14.58,14.61,14.57,14.6,312201.0,14.58,14.61,14.57,14.6,312201.0
2024-11-29 11:20:00,14.61,14.62,14.57,14.58,225792.0,14.61,14.62,14.57,14.58,225792.0
2024-11-29 11:25:00,14.58,14.59,14.57,14.59,51078.0,14.58,14.59,14.57,14.59,51078.0
2024-11-29 11:30:00,14.59,14.6,14.57,14.58,213997.0,14.59,14.6,14.57,14.58,213997.0
2024-11-29 11:35:00,14.57,14.58,14.52,14.53,249790.0,14.57,14.58,14.52,14.53,249790.0
2024-11-29 11:40:00,14.54,14.55,14.53,14.54,119763.0,14.54,14.55,14.53,14.54,119763.0
2024-11-29 11:45:00,14.55,14.56,14.53,14.56,139798.0,14.55,14.56,14.53,14.56,139798.0
2024-11-29 11:50:00,14.56,14.57,14.55,14.56,86966.0,14.56,14.57,14.55,14.56,86966.0
2024-11-29 11:55:00,14.56,14.56,14.53,14.54,176503.0,14.56,14.56,14.53,14.54,176503.0
2024-11-29 12:00:00,14.54,14.55,14.53,14.54,96171.0,14.54,14.55,14.53,14.54,96171.0
2024-11-29 12:05:00,14.54,14.58,14.54,14.58,96047.0,14.54,14.58,14.54,14.58,96047.0
2024-11-29 12:10:00,14.57,14.58,14.55,14.56,157450.0,14.57,14.58,14.55,14.56,157450.0
2024-11-29 12:15:00,14.56,14.56,14.54,14.54,164973.0,14.56,14.56,14.54,14.54,164973.0
2024-11-29 12:20:00,14.55,14.56,14.54,14.55,119608.0,14.55,14.56,14.54,14.55,119608.0
2024-11-29 12:25:00,14.56,14.56,14.54,14.55,131313.0,14.56,14.56,14.54,14.55,131313.0
2024-11-29 12:30:00,14.55,14.57,14.55,14.57,61477.0,14.55,14.57,14.55,14.57,61477.0
2024-11-29 12:35:00,14.57,14.57,14.55,14.56,153273.0,14.57,14.57,14.55,14.56,153273.0
2024-11-29 12:40:00,14.55,14.57,14.55,14.57,208675.0,14.55,14.57,14.55,14.57,208675.0
2024-11-29 12:45:00,14.56,14.57,14.55,14.56,98594.0,14.56,14.57,14.55,14.56,98594.0
2024-11-29 12:50:00,14.56,14.57,14.53,14.54,247910.0,14.56,14.57,14.53,14.54,247910.0
2024-11-29 12:55:00,14.54,14.55,14.5,14.51,595472.0,14.54,14.55,14.5,14.51,595472.0
2024-12-02 09:30:00,14.57,14.57,14.46,14.46,529492.0,14.57,14.57,14.46,14.46,529492.0
2024-12-02 09:35:00,14.47,14.5,14.42,14.49,313194.0,14.47,14.5,14.42,14.49,313194.0
2024-12-02 09:40:00,14.49,14.55,14.48,14.53,205881.0,14.49,14.55,14.48,14.53,205881.0
2024-12-02 09:45:00,14.52,14.53,14.48,14.5,271326.0,14.52,14.53,14.48,14.5,271326.0
2024-12-02 09:50:00,14.5,14.5,14.44,14.46,213426.0,14.5,14.5,14.44,14.46,213426.0
2024-12-02 09:55:00,14.45,14.46,14.4,14.43,357086.0,14.45,14.46,14.4,14.43,357086.0
2024-12-02 10:00:00,14.44,14.48,14.39,14.4,493812.0,14.44,14.48,14.39,14.4,493812.0
2024-12-02 10:05:00,14.4,14.44,14.38,14.42,290709.0,14.4,14.44,14.38,14.42,290709.0
2024-12-02 10:10:00,14.41,14.47,14.41,14.44,308057.0,14.41,14.47,14.41,14.44,308057.0
2024-12-02 10:15:00,14.45,14.47,14.43,14.46,127660.0,14.45,14.47,14.43,14.46,127660.0
2024-12-02 10:20:00,14.46,14.5,14.45,14.49,181702.0,14.46,14.5,14.45,14.49,181702.0
2024-12-02 10:25:00,14.5,14.53,14.5,14.52,179760.0,14.5,14.53,14.5,14.52,179760.0
2024-12-02 10:30:00,14.52,14.54,14.5,14.52,329252.0,14.52,14.54,14.5,14.52,329252.0
2024-12-02 10:35:00,14.53,14.56,14.52,14.54,170481.0,14.53,14.56,14.52,14.54,170481.0
2024-12-02 10:40:00,14.54,14.6,14.54,14.59,240617.0,14.54,14.6,14.54,14.59,240617.0
2024-12-02 10:45:00,14.59,14.62,14.57,14.58,398409.0,14.59,14.62,14.57,14.58,398409.0
2024-12-02 10:50:00,14.58,14.62,14.55,14.62,417929.0,14.58,14.62,14.55,14.62,417929.0
2024-12-02 10:55:00,14.62,14.63,14.61,14.62,210775.0,14.62,14.63,14.61,14.62,210775.0
2024-12-02 11:00:00,14.63,14.65,14.62,14.65,176802.0,14.63,14.65,14.62,14.65,176802.0
2024-12-02 11:05:00,14.65,14.73,14.64,14.73,562327.0,14.65,14.73,14.64,14.73,562327.0
2024-12-02 11:10:00,14.73,14.73,14.68,14.69,348117.0,14.73,14.73,14.68,14.69,348117.0
2024-12-02 11:15:00,14.68,14.71,14.68,14.71,311474.0,14.68,14.71,14.68,14.71,311474.0
2024-12-02 11:20:00,14.71,14.75,14.7,14.73,275693.0,14.71,14.75,14.7,14.73,275693.0
2024-12-02 11:25:00,14.74,14.74,14.72,14.72,251230.0,14.74,14.74,14.72,14.72,251230.0
2024-12-02 11:30:00,14.73,14.74,14.68,14.69,297251.0,14.73,14.74,14.68,14.69,297251.0
2024-12-02 11:35:00,14.69,14.7,14.68,14.68,155546.0,14.69,14.7,14.68,14.68,155546.0
2024-12-02 11:40:00,14.68,14.72,14.68,14.72,154333.0,14.68,14.72,14.68,14.72,154333.0
2024-12-02 11:45:00,14.73,14.73,14.69,14.69,119077.0,14.73,14.73,14.69,14.69,119077.0
2024-12-02 11:50:00,14.7,14.7,14.66,14.66,211006.0,14.7,14.7,14.66,14.66,211006.0
2024-12-02 11:55:00,14.66,14.68,14.64,14.65,189641.0,14.66,14.68,14.64,14.65,189641.0
2024-12-02 12:00:00,14.66,14.67,14.65,14.66,85560.0,14.66,14.67,14.65,14.66,85560.0
2024-12-02 12:05:00,14.66,14.67,14.64,14.66,138238.0,14.66,14.67,14.64,14.66,138238.0
2024-12-02 12:10:00,14.66,14.68,14.65,14.68,163572.0,14.66,14.68,14.65,14.68,163572.0
2024-12-02 12:15:00,14.68,14.68,14.67,14.67,34165.0,14.68,14.68,14.67,14.67,34165.0
2024-12-02 12:20:00,14.68,14.69,14.66,14.67,103390.0,14.68,14.69,14.66,14.67,103390.0
2024-12-02 12:25:00,14.67,14.68,14.65,14.65,79883.0,14.67,14.68,14.65,14.65,79883.0
2024-12-02 12:30:00,14.66,14.66,14.64,14.65,102150.0,14.66,14.66,14.64,14.65,102150.0
2024-12-02 12:35:00,14.64,14.65,14.62,14.62,56149.0,14.64,14.65,14.62,14.62,56149.0
2024-12-02 12:40:00,14.62,14.65,14.62,14.64,65411.0,14.62,14.65,14.62,14.64,65411.0
2024-12-02 12:45:00,14.65,14.65,14.63,14.65,85893.0,14.65,14.65,14.63,14.65,85893.0
2024-12-02 12:50:00,14.65,14.67,14.64,14.65,121764.0,14.65,14.67,14.64,14.65,121764.0
2024-12-02 12:55:00,14.66,14.67,14.64,14.64,143866.0,14.66,14.67,14.64,14.64,143866.0
2024-12-02 13:00:00,14.65,14.65,14.63,14.64,46614.0,14.65,14.65,14.63,14.64,46614.0
2024-12-02 13:05:00,14.64,14.67,14.63,14.67,106372.0,14.64,14.67,14.63,14.67,106372.0
2024-12-02 13:10:00,14.66,14.68,14.66,14.68,79677.0,14.66,14.68,14.66,14.68,79677.0
2024-12-02 13:15:00,14.67,14.68,14.65,14.67,91630.0,14.67,14.68,14.65,14.67,91630.0
2024-12-02 13:20:00,14.67,14.67,14.65,14.66,52343.0,14.67,14.67,14.65,14.66,52343.0
2024-12-02 13:25:00,14.66,14.67,14.65,14.67,112444.0,14.66,14.67,14.65,14.67,112444.0
2024-12-02 13:30:00,14.67,14.68,14.65,14.67,114445.0,14.67,14.68,14.65,14.67,114445.0
2024-12-02 13:35:00,14.67,14.67,14.65,14.66,123272.0,14.67,14.67,14.65,14.66,123272.0
2024-12-02 13:40:00,14.67,14.67,14.64,14.65,97375.0,14.67,14.67,14.64,14.65,97375.0
2024-12-02 13:45:00,14.65,14.66,14.64,14.65,66586.0,14.65,14.66,14.64,14.65,66586.0
2024-12-02 13:50:00,14.66,14.68,14.65,14.67,227224.0,14.66,14.68,14.65,14.67,227224.0
2024-12-02 13:55:00,14.67,14.67,14.66,14.66,43782.0,14.67,14.67,14.66,14.66,43782.0
2024-12-02 14:00:00,14.67,14.71,14.63,14.71,756743.0,14.67,14.71,14.63,14.71,756743.0
2024-12-02 14:05:00,14.71,14.75,14.7,14.74,300844.0,14.71,14.75,14.7,14.74,300844.0
2024-12-02 14:10:00,14.74,14.75,14.73,14.74,110367.0,14.74,14.75,14.73,14.74,110367.0
2024-12-02 14:15:00,14.74,14.74,14.71,14.72,142473.0,14.74,14.74,14.71,14.72,142473.0
2024-12-02 14:20:00,14.72,14.73,14.71,14.73,130696.0,14.72,14.73,14.71,14.73,130696.0
2024-12-02 14:25:00,14.73,14.73,14.72,14.73,81081.0,14.73,14.73,14.72,14.73,81081.0
2024-12-02 14:30:00,14.72,14.73,14.72,14.73,77415.0,14.72,14.73,14.72,14.73,77415.0
2024-12-02 14:35:00,14.72,14.75,14.72,14.74,143994.0,14.72,14.75,14.72,14.74,143994.0
2024-12-02 14:40:00,14.74,14.74,14.7,14.71,119344.0,14.74,14.74,14.7,14.71,119344.0
2024-12-02 14:45:00,14.71,14.72,14.69,14.7,123434.0,14.71,14.72,14.69,14.7,123434.0
2024-12-02 14:50:00,14.69,14.71,14.69,14.7,125559.0,14.69,14.71,14.69,14.7,125559.0
2024-12-02 14:55:00,14.7,14.73,14.7,14.73,131257.0,14.7,14.73,14.7,14.73,131257.0
2024-12-02 15:00:00,14.73,14.73,14.64,14.66,219601.0,14.73,14.73,14.64,14.66,219601.0
2024-12-02 15:05:00,14.66,14.67,14.65,14.66,103159.0,14.66,14.67,14.65,14.66,103159.0
2024-12-02 15:10:00,14.66,14.66,14.64,14.65,87952.0,14.66,14.66,14.64,14.65,87952.0
2024-12-02 15:15:00,14.65,14.67,14.63,14.67,168144.0,14.65,14.67,14.63,14.67,168144.0
2024-12-02 15:20:00,14.67,14.68,14.66,14.67,253588.0,14.67,14.68,14.66,14.67,253588.0
2024-12-02 15:25:00,14.67,14.69,14.66,14.69,216447.0,14.67,14.69,14.66,14.69,216447.0
2024-12-02 15:30:00,14.69,14.69,14.65,14.67,278034.0,14.69,14.69,14.65,14.67,278034.0
2024-12-02 15:35:00,14.67,14.68,14.65,14.68,248950.0,14.67,14.68,14.65,14.68,248950.0
2024-12-02 15:40:00,14.68,14.69,14.66,14.66,201855.0,14.68,14.69,14.66,14.66,201855.0
2024-12-02 15:45:00,14.66,14.68,14.66,14.67,221094.0,14.66,14.68,14.66,14.67,221094.0
2024-12-02 15:50:00,14.67,14.68,14.63,14.64,410149.0,14.67,14.68,14.63,14.64,410149.0
2024-12-02 15:55:00,14.63,14.64,14.6,14.61,780926.0,14.63,14.64,14.6,14.61,780926.0
2024-12-03 09:30:00,14.59,14.65,14.5,14.63,540976.0,14.59,14.65,14.5,14.63,540976.0
2024-12-03 09:35:00,14.62,14.69,14.6,14.65,194813.0,14.62,14.69,14.6,14.65,194813.0
2024-12-03 09:40:00,14.64,14.65,14.6,14.65,187945.0,14.64,14.65,14.6,14.65,187945.0
2024-12-03 09:45:00,14.65,14.75,14.64,14.68,204418.0,14.65,14.75,14.64,14.68,204418.0
2024-12-03 09:50:00,14.68,14.7,14.66,14.69,89056.0,14.68,14.7,14.66,14.69,89056.0
2024-12-03 09:55:00,14.69,14.71,14.66,14.67,101536.0,14.69,14.71,14.66,14.67,101536.0
2024-12-03 10:00:00,14.67,14.72,14.65,14.72,224272.0,14.67,14.72,14.65,14.72,224272.0
2024-12-03 10:05:00,14.71,14.72,14.67,14.69,101346.0,14.71,14.72,14.67,14.69,101346.0
2024-12-03 10:10:00,14.68,14.69,14.63,14.64,245277.0,14.68,14.69,14.63,14.64,245277.0
2024-12-03 10:15:00,14.64,14.64,14.59,14.62,403320.0,14.64,14.64,14.59,14.62,403320.0
2024-12-03 10:20:00,14.62,14.63,14.6,14.63,264836.0,14.62,14.63,14.6,14.63,264836.0
2024-12-03 10:25:00,14.63,14.63,14.57,14.57,314301.0,14.63,14.63,14.57,14.57,314301.0
2024-12-03 10:30:00,14.57,14.62,14.57,14.59,338281.0,14.57,14.62,14.57,14.59,338281.0
2024-12-03 10:35:00,14.59,14.6,14.54,14.56,354742.0,14.59,14.6,14.54,14.56,354742.0
2024-12-03 10:40:00,14.56,14.57,14.54,14.56,209327.0,14.56,14.57,14.54,14.56,209327.0
2024-12-03 10:45:00,14.56,14.56,14.53,14.54,269454.0,14.56,14.56,14.53,14.54,269454.0
2024-12-03 10:50:00,14.54,14.56,14.52,14.52,209452.0,14.54,14.56,14.52,14.52,209452.0
2024-12-03 10:55:00,14.52,14.55,14.51,14.55,228754.0,14.52,14.55,14.51,14.55,228754.0
2024-12-03 11:00:00,14.54,14.57,14.51,14.52,242624.0,14.54,14.57,14.51,14.52,242624.0
2024-12-03 11:05:00,14.52,14.52,14.47,14.47,261067.0,14.52,14.52,14.47,14.47,261067.0
2024-12-03 11:10:00,14.48,14.5,14.46,14.5,299831.0,14.48,14.5,14.46,14.5,299831.0
2024-12-03 11:15:00,14.5,14.5,14.47,14.49,236421.0,14.5,14.5,14.47,14.49,236421.0
2024-12-03 11:20:00,14.49,14.5,14.46,14.47,204033.0,14.49,14.5,14.46,14.47,204033.0
2024-12-03 11:25:00,14.47,14.49,14.47,14.47,151807.0,14.47,14.49,14.47,14.47,151807.0
2024-12-03 11:30:00,14.48,14.5,14.47,14.49,259378.0,14.48,14.5,14.47,14.49,259378.0
2024-12-03 11:35:00,14.5,14.5,14.46,14.49,256455.0,14.5,14.5,14.46,14.49,256455.0
2024-12-03 11:40:00,14.49,14.49,14.46,14.46,183668.0,14.49,14.49,14.46,14.46,183668.0
2024-12-03 11:45:00,14.46,14.49,14.46,14.47,234514.0,14.46,14.49,14.46,14.47,234514.0
2024-12-03 11:50:00,14.46,14.48,14.46,14.48,88107.0,14.46,14.48,14.46,14.48,88107.0
2024-12-03 11:55:00,14.48,14.5,14.47,14.48,113577.0,14.48,14.5,14.47,14.48,113577.0
2024-12-03 12:00:00,14.49,14.5,14.48,14.49,53853.0,14.49,14.5,14.48,14.49,53853.0
2024-12-03 12:05:00,14.5,14.5,14.48,14.48,65828.0,14.5,14.5,14.48,14.48,65828.0
2024-12-03 12:10:00,14.49,14.52,14.48,14.52,142806.0,14.49,14.52,14.48,14.52,142806.0
2024-12-03 12:15:00,14.52,14.53,14.5,14.5,167691.0,14.52,14.53,14.5,14.5,167691.0
2024-12-03 12:20:00,14.51,14.52,14.49,14.51,130195.0,14.51,14.52,14.49,14.51,130195.0
2024-12-03 12:25:00,14.5,14.52,14.49,14.5,196758.0,14.5,14.52,14.49,14.5,196758.0
2024-12-03 12:30:00,14.49,14.51,14.49,14.51,110939.0,14.49,14.51,14.49,14.51,110939.0
2024-12-03 12:35:00,14.5,14.52,14.5,14.52,78590.0,14.5,14.52,14.5,14.52,78590.0
2024-12-03 12:40:00,14.52,14.54,14.51,14.54,70203.0,14.52,14.54,14.51,14.54,70203.0
2024-12-03 12:45:00,14.54,14.58,14.53,14.58,161676.0,14.54,14.58,14.53,14.58,161676.0
2024-12-03 12:50:00,14.58,14.6,14.57,14.59,178900.0,14.58,14.6,14.57,14.59,178900.0
2024-12-03 12:55:00,14.6,14.61,14.59,14.61,78227.0,14.6,14.61,14.59,14.61,78227.0
2024-12-03 13:00:00,14.61,14.64,14.58,14.62,264756.0,14.61,14.64,14.58,14.62,264756.0
2024-12-03 13:05:00,14.62,14.64,14.61,14.63,118368.0,14.62,14.64,14.61,14.63,118368.0
2024-12-03 13:10:00,14.64,14.64,14.59,14.6,98017.0,14.64,14.64,14.59,14.6,98017.0
2024-12-03 13:15:00,14.6,14.62,14.59,14.61,35562.0,14.6,14.62,14.59,14.61,35562.0
2024-12-03 13:20:00,14.61,14.61,14.59,14.59,103987.0,14.61,14.61,14.59,14.59,103987.0
2024-12-03 13:25:00,14.6,14.61,14.57,14.58,70859.0,14.6,14.61,14.57,14.58,70859.0
2024-12-03 13:30:00,14.57,14.58,14.53,14.54,89522.0,14.57,14.58,14.53,14.54,89522.0
2024-12-03 13:35:00,14.54,14.54,14.48,14.49,119076.0,14.54,14.54,14.48,14.49,119076.0
2024-12-03 13:40:00,14.49,14.49,14.47,14.48,108832.0,14.49,14.49,14.47,14.48,108832.0
2024-12-03 13:45:00,14.49,14.51,14.48,14.51,66285.0,14.49,14.51,14.48,14.51,66285.0
2024-12-03 13:50:00,14.51,14.51,14.49,14.5,50767.0,14.51,14.51,14.49,14.5,50767.0
2024-12-03 13:55:00,14.49,14.51,14.49,14.51,55059.0,14.49,14.51,14.49,14.51,55059.0
2024-12-03 14:00:00,14.51,14.54,14.5,14.54,90827.0,14.51,14.54,14.5,14.54,90827.0
2024-12-03 14:05:00,14.54,14.54,14.52,14.53,92697.0,14.54,14.54,14.52,14.53,92697.0
2024-12-03 14:10:00,14.53,14.53,14.5,14.52,67697.0,14.53,14.53,14.5,14.52,67697.0
2024-12-03 14:15:00,14.51,14.52,14.51,14.52,31124.0,14.51,14.52,14.51,14.52,31124.0
2024-12-03 14:20:00,14.51,14.52,14.5,14.51,41517.0,14.51,14.52,14.5,14.51,41517.0
2024-12-03 14:25:00,14.5,14.52,14.5,14.52,101608.0,14.5,14.52,14.5,14.52,101608.0
2024-12-03 14:30:00,14.52,14.56,14.51,14.54,176157.0,14.52,14.56,14.51,14.54,176157.0
2024-12-03 14:35:00,14.54,14.54,14.53,14.54,52607.0,14.54,14.54,14.53,14.54,52607.0
2024-12-03 14:40:00,14.54,14.55,14.52,14.54,131984.0,14.54,14.55,14.52,14.54,131984.0
2024-12-03 14:45:00,14.54,14.56,14.53,14.56,100319.0,14.54,14.56,14.53,14.56,100319.0
2024-12-03 14:50:00,14.56,14.56,14.55,14.56,17199.0,14.56,14.56,14.55,14.56,17199.0
2024-12-03 14:55:00,14.55,14.56,14.53,14.53,87135.0,14.55,14.56,14.53,14.53,87135.0
2024-12-03 15:00:00,14.53,14.56,14.53,14.55,84586.0,14.53,14.56,14.53,14.55,84586.0
2024-12-03 15:05:00,14.54,14.56,14.54,14.56,86111.0,14.54,14.56,14.54,14.56,86111.0
2024-12-03 15:10:00,14.56,14.56,14.53,14.53,106816.0,14.56,14.56,14.53,14.53,106816.0
2024-12-03 15:15:00,14.54,14.54,14.5,14.51,119620.0,14.54,14.54,14.5,14.51,119620.0
2024-12-03 15:20:00,14.51,14.51,14.49,14.5,108843.0,14.51,14.51,14.49,14.5,108843.0
2024-12-03 15:25:00,14.5,14.51,14.49,14.51,140908.0,14.5,14.51,14.49,14.51,140908.0
2024-12-03 15:30:00,14.51,14.51,14.49,14.51,178816.0,14.51,14.51,14.49,14.51,178816.0
2024-12-03 15:35:00,14.51,14.54,14.5,14.52,227712.0,14.51,14.54,14.5,14.52,227712.0
2024-12-03 15:40:00,14.52,14.52,14.48,14.49,163389.0,14.52,14.52,14.48,14.49,163389.0
2024-12-03 15:45:00,14.49,14.49,14.47,14.48,191291.0,14.49,14.49,14.47,14.48,191291.0
2024-12-03 15:50:00,14.48,14.5,14.47,14.48,653783.0,14.48,14.5,14.47,14.48,653783.0
2024-12-03 15:55:00,14.48,14.5,14.44,14.46,1180297.0,14.48,14.5,14.44,14.46,1180297.0
2024-12-04 09:30:00,14.9,15.05,14.74,14.8,2050152.0,14.9,15.05,14.74,14.8,2050152.0
2024-12-04 09:35:00,14.8,14.81,14.61,14.64,362918.0,14.8,14.81,14.61,14.64,362918.0
2024-12-04 09:40:00,14.64,14.73,14.63,14.72,274280.0,14.64,14.73,14.63,14.72,274280.0
2024-12-04 09:45:00,14.72,14.78,14.72,14.78,268357.0,14.72,14.78,14.72,14.78,268357.0
2024-12-04 09:50:00,14.78,14.85,14.76,14.76,398688.0,14.78,14.85,14.76,14.76,398688.0
2024-12-04 09:55:00,14.77,14.8,14.7,14.71,169284.0,14.77,14.8,14.7,14.71,169284.0
2024-12-04 10:00:00,14.71,14.73,14.68,14.73,169103.0,14.71,14.73,14.68,14.73,169103.0
2024-12-04 10:05:00,14.73,14.77,14.72,14.75,147976.0,14.73,14.77,14.72,14.75,147976.0
2024-12-04 10:10:00,14.74,14.77,14.72,14.74,146324.0,14.74,14.77,14.72,14.74,146324.0
2024-12-04 10:15:00,14.74,14.74,14.68,14.7,184265.0,14.74,14.74,14.68,14.7,184265.0
2024-12-04 10:20:00,14.7,14.75,14.69,14.75,183917.0,14.7,14.75,14.69,14.75,183917.0
2024-12-04 10:25:00,14.75,14.78,14.74,14.78,102794.0,14.75,14.78,14.74,14.78,102794.0
2024-12-04 10:30:00,14.78,14.84,14.75,14.84,410921.0,14.78,14.84,14.75,14.84,410921.0
2024-12-04 10:35:00,14.84,14.84,14.79,14.8,243022.0,14.84,14.84,14.79,14.8,243022.0
2024-12-04 10:40:00,14.79,14.81,14.77,14.79,167746.0,14.79,14.81,14.77,14.79,167746.0
2024-12-04 10:45:00,14.79,14.79,14.75,14.77,180199.0,14.79,14.79,14.75,14.77,180199.0
2024-12-04 10:50:00,14.77,14.79,14.76,14.79,259696.0,14.77,14.79,14.76,14.79,259696.0
2024-12-04 10:55:00,14.79,14.8,14.76,14.8,208089.0,14.79,14.8,14.76,14.8,208089.0
2024-12-04 11:00:00,14.8,14.81,14.76,14.77,244415.0,14.8,14.81,14.76,14.77,244415.0
2024-12-04 11:05:00,14.77,14.81,14.76,14.81,239724.0,14.77,14.81,14.76,14.81,239724.0
2024-12-04 11:10:00,14.81,14.81,14.79,14.81,181850.0,14.81,14.81,14.79,14.81,181850.0
2024-12-04 11:15:00,14.81,14.82,14.77,14.79,181526.0,14.81,14.82,14.77,14.79,181526.0
2024-12-04 11:20:00,14.79,14.85,14.78,14.84,292191.0,14.79,14.85,14.78,14.84,292191.0
2024-12-04 11:25:00,14.84,14.84,14.79,14.79,224124.0,14.84,14.84,14.79,14.79,224124.0
2024-12-04 11:30:00,14.8,14.8,14.79,14.79,92782.0,14.8,14.8,14.79,14.79,92782.0
2024-12-04 11:35:00,14.8,14.8,14.75,14.77,221186.0,14.8,14.8,14.75,14.77,221186.0
2024-12-04 11:40:00,14.77,14.77,14.73,14.74,185488.0,14.77,14.77,14.73,14.74,185488.0
2024-12-04 11:45:00,14.74,14.75,14.71,14.72,118158.0,14.74,14.75,14.71,14.72,118158.0
2024-12-04 11:50:00,14.71,14.74,14.71,14.74,124673.0,14.71,14.74,14.71,14.74,124673.0
2024-12-04 11:55:00,14.74,14.74,14.72,14.74,96817.0,14.74,14.74,14.72,14.74,96817.0
2024-12-04 12:00:00,14.74,14.76,14.73,14.75,113292.0,14.74,14.76,14.73,14.75,113292.0
2024-12-04 12:05:00,14.75,14.75,14.73,14.74,61929.0,14.75,14.75,14.73,14.74,61929.0
2024-12-04 12:10:00,14.74,14.75,14.72,14.75,59856.0,14.74,14.75,14.72,14.75,59856.0
2024-12-04 12:15:00,14.75,14.75,14.72,14.74,82112.0,14.75,14.75,14.72,14.74,82112.0
2024-12-04 12:20:00,14.73,14.74,14.72,14.73,85325.0,14.73,14.74,14.72,14.73,85325.0
2024-12-04 12:25:00,14.73,14.81,14.73,14.8,230109.0,14.73,14.81,14.73,14.8,230109.0
2024-12-04 12:30:00,14.79,14.8,14.77,14.78,95512.0,14.79,14.8,14.77,14.78,95512.0
2024-12-04 12:35:00,14.77,14.78,14.75,14.77,80462.0,14.77,14.78,14.75,14.77,80462.0
2024-12-04 12:40:00,14.77,14.78,14.76,14.77,81693.0,14.77,14.78,14.76,14.77,81693.0
2024-12-04 12:45:00,14.77,14.79,14.75,14.79,83306.0,14.77,14.79,14.75,14.79,83306.0
2024-12-04 12:50:00,14.79,14.79,14.78,14.79,38482.0,14.79,14.79,14.78,14.79,38482.0
2024-12-04 12:55:00,14.79,14.83,14.78,14.82,106066.0,14.79,14.83,14.78,14.82,106066.0
2024-12-04 13:00:00,14.82,14.82,14.77,14.77,127892.0,14.82,14.82,14.77,14.77,127892.0
2024-12-04 13:05:00,14.78,14.78,14.72,14.73,97854.0,14.78,14.78,14.72,14.73,97854.0
2024-12-04 13:10:00,14.73,14.74,14.71,14.72,182734.0,14.73,14.74,14.71,14.72,182734.0
2024-12-04 13:15:00,14.73,14.74,14.72,14.73,95064.0,14.73,14.74,14.72,14.73,95064.0
2024-12-04 13:20:00,14.73,14.75,14.72,14.74,113170.0,14.73,14.75,14.72,14.74,113170.0
2024-12-04 13:25:00,14.73,14.74,14.73,14.74,20916.0,14.73,14.74,14.73,14.74,20916.0
2024-12-04 13:30:00,14.74,14.74,14.71,14.72,90391.0,14.74,14.74,14.71,14.72,90391.0
2024-12-04 13:35:00,14.72,14.73,14.72,14.73,21359.0,14.72,14.73,14.72,14.73,21359.0
2024-12-04 13:40:00,14.73,14.73,14.72,14.72,19724.0,14.73,14.73,14.72,14.72,19724.0
2024-12-04 13:45:00,14.73,14.76,14.72,14.76,112203.0,14.73,14.76,14.72,14.76,112203.0
2024-12-04 13:50:00,14.76,14.78,14.74,14.78,91058.0,14.76,14.78,14.74,14.78,91058.0
2024-12-04 13:55:00,14.78,14.79,14.77,14.78,86936.0,14.78,14.79,14.77,14.78,86936.0
2024-12-04 14:00:00,14.77,14.79,14.75,14.76,97050.0,14.77,14.79,14.75,14.76,97050.0
2024-12-04 14:05:00,14.76,14.76,14.74,14.76,91056.0,14.76,14.76,14.74,14.76,91056.0
2024-12-04 14:10:00,14.77,14.77,14.74,14.76,77681.0,14.77,14.77,14.74,14.76,77681.0
2024-12-04 14:15:00,14.76,14.78,14.75,14.78,151659.0,14.76,14.78,14.75,14.78,151659.0
2024-12-04 14:20:00,14.78,14.81,14.77,14.79,122366.0,14.78,14.81,14.77,14.79,122366.0
2024-12-04 14:25:00,14.79,14.79,14.77,14.79,103833.0,14.79,14.79,14.77,14.79,103833.0
2024-12-04 14:30:00,14.79,14.82,14.78,14.82,103104.0,14.79,14.82,14.78,14.82,103104.0
2024-12-04 14:35:00,14.81,14.83,14.81,14.82,91924.0,14.81,14.83,14.81,14.82,91924.0
2024-12-04 14:40:00,14.82,14.82,14.8,14.81,142014.0,14.82,14.82,14.8,14.81,142014.0
2024-12-04 14:45:00,14.8,14.83,14.8,14.81,145179.0,14.8,14.83,14.8,14.81,145179.0
2024-12-04 14:50:00,14.82,14.82,14.79,14.79,146103.0,14.82,14.82,14.79,14.79,146103.0
2024-12-04 14:55:00,14.79,14.83,14.79,14.8,210010.0,14.79,14.83,14.79,14.8,210010.0
2024-12-04 15:00:00,14.81,14.81,14.79,14.81,48621.0,14.81,14.81,14.79,14.81,48621.0
2024-12-04 15:05:00,14.81,14.81,14.77,14.78,191636.0,14.81,14.81,14.77,14.78,191636.0
2024-12-04 15:10:00,14.77,14.78,14.75,14.77,141316.0,14.77,14.78,14.75,14.77,141316.0
2024-12-04 15:15:00,14.77,14.78,14.75,14.78,140554.0,14.77,14.78,14.75,14.78,140554.0
2024-12-04 15:20:00,14.78,14.8,14.77,14.79,91815.0,14.78,14.8,14.77,14.79,91815.0
2024-12-04 15:25:00,14.79,14.79,14.78,14.78,62040.0,14.79,14.79,14.78,14.78,62040.0
2024-12-04 15:30:00,14.79,14.82,14.78,14.79,227289.0,14.79,14.82,14.78,14.79,227289.0
2024-12-04 15:35:00,14.79,14.83,14.79,14.83,215192.0,14.79,14.83,14.79,14.83,215192.0
2024-12-04 15:40:00,14.83,14.84,14.81,14.83,246336.0,14.83,14.84,14.81,14.83,246336.0
2024-12-04 15:45:00,14.83,14.84,14.82,14.83,294470.0,14.83,14.84,14.82,14.83,294470.0
2024-12-04 15:50:00,14.83,14.85,14.8,14.85,519671.0,14.83,14.85,14.8,14.85,519671.0
2024-12-04 15:55:00,14.85,14.89,14.84,14.88,1426046.0,14.85,14.89,14.84,14.88,1426046.0
2024-12-05 09:30:00,16.01,16.47,15.96,16.39,8462458.0,16.01,16.47,15.96,16.39,8462458.0
2024-12-05 09:35:00,16.38,16.62,16.35,16.53,3850753.0,16.38,16.62,16.35,16.53,3850753.0
2024-12-05 09:40:00,16.53,16.58,16.12,16.22,2379074.0,16.53,16.58,16.12,16.22,2379074.0
2024-12-05 09:45:00,16.21,16.55,16.21,16.43,2615760.0,16.21,16.55,16.21,16.43,2615760.0
2024-12-05 09:50:00,16.43,16.53,16.38,16.43,1345133.0,16.43,16.53,16.38,16.43,1345133.0
2024-12-05 09:55:00,16.43,16.48,16.35,16.38,1645278.0,16.43,16.48,16.35,16.38,1645278.0
2024-12-05 10:00:00,16.37,16.53,16.34,16.5,2423833.0,16.37,16.53,16.34,16.5,2423833.0
2024-12-05 10:05:00,16.5,16.55,16.27,16.32,2137153.0,16.5,16.55,16.27,16.32,2137153.0
2024-12-05 10:10:00,16.32,16.4,16.22,16.35,1208431.0,16.32,16.4,16.22,16.35,1208431.0
2024-12-05 10:15:00,16.35,16.41,16.28,16.38,1663838.0,16.35,16.41,16.28,16.38,1663838.0
2024-12-05 10:20:00,16.37,16.42,16.27,16.3,1905355.0,16.37,16.42,16.27,16.3,1905355.0
2024-12-05 10:25:00,16.3,16.3,16.15,16.21,1100895.0,16.3,16.3,16.15,16.21,1100895.0
2024-12-05 10:30:00,16.21,16.23,16.09,16.23,3631306.0,16.21,16.23,16.09,16.23,3631306.0
2024-12-05 10:35:00,16.23,16.38,16.22,16.38,894019.0,16.23,16.38,16.22,16.38,894019.0
2024-12-05 10:40:00,16.38,16.49,16.36,16.48,896079.0,16.38,16.49,16.36,16.48,896079.0
2024-12-05 10:45:00,16.48,16.61,16.47,16.6,1766386.0,16.48,16.61,16.47,16.6,1766386.0
2024-12-05 10:50:00,16.6,16.87,16.58,16.82,2155322.0,16.6,16.87,16.58,16.82,2155322.0
2024-12-05 10:55:00,16.82,16.9,16.76,16.87,1729896.0,16.82,16.9,16.76,16.87,1729896.0
2024-12-05 11:00:00,16.87,16.97,16.82,16.92,1176176.0,16.87,16.97,16.82,16.92,1176176.0
2024-12-05 11:05:00,16.93,16.98,16.81,16.83,1033429.0,16.93,16.98,16.81,16.83,1033429.0
2024-12-05 11:10:00,16.83,16.85,16.74,16.83,978302.0,16.83,16.85,16.74,16.83,978302.0
2024-12-05 11:15:00,16.84,16.9,16.79,16.9,607151.0,16.84,16.9,16.79,16.9,607151.0
2024-12-05 11:20:00,16.9,17.05,16.88,17.03,1431164.0,16.9,17.05,16.88,17.03,1431164.0
2024-12-05 11:25:00,17.03,17.08,16.99,17.04,724064.0,17.03,17.08,16.99,17.04,724064.0
2024-12-05 11:30:00,17.03,17.12,17.0,17.09,812743.0,17.03,17.12,17.0,17.09,812743.0
2024-12-05 11:35:00,17.09,17.17,17.01,17.14,1346462.0,17.09,17.17,17.01,17.14,1346462.0
2024-12-05 11:40:00,17.14,17.2,17.12,17.19,716754.0,17.14,17.2,17.12,17.19,716754.0
2024-12-05 11:45:00,17.19,17.2,17.12,17.13,757225.0,17.19,17.2,17.12,17.13,757225.0
2024-12-05 11:50:00,17.13,17.19,17.07,17.09,1085699.0,17.13,17.19,17.07,17.09,1085699.0
2024-12-05 11:55:00,17.09,17.18,17.06,17.18,720397.0,17.09,17.18,17.06,17.18,720397.0
2024-12-05 12:00:00,17.18,17.18,17.08,17.1,426825.0,17.18,17.18,17.08,17.1,426825.0
2024-12-05 12:05:00,17.1,17.17,17.07,17.13,660028.0,17.1,17.17,17.07,17.13,660028.0
2024-12-05 12:10:00,17.12,17.19,17.1,17.16,563726.0,17.12,17.19,17.1,17.16,563726.0
2024-12-05 12:15:00,17.15,17.2,17.14,17.2,722672.0,17.15,17.2,17.14,17.2,722672.0
2024-12-05 12:20:00,17.2,17.27,17.14,17.23,1566918.0,17.2,17.27,17.14,17.23,1566918.0
2024-12-05 12:25:00,17.24,17.27,17.18,17.21,676482.0,17.24,17.27,17.18,17.21,676482.0
2024-12-05 12:30:00,17.21,17.24,17.17,17.21,675862.0,17.21,17.24,17.17,17.21,675862.0
2024-12-05 12:35:00,17.21,17.35,17.2,17.33,1172683.0,17.21,17.35,17.2,17.33,1172683.0
2024-12-05 12:40:00,17.32,17.43,17.32,17.42,943550.0,17.32,17.43,17.32,17.42,943550.0
2024-12-05 12:45:00,17.42,17.43,17.34,17.35,429632.0,17.42,17.43,17.34,17.35,429632.0
2024-12-05 12:50:00,17.36,17.38,17.31,17.32,375332.0,17.36,17.38,17.31,17.32,375332.0
2024-12-05 12:55:00,17.32,17.35,17.3,17.34,387483.0,17.32,17.35,17.3,17.34,387483.0
2024-12-05 13:00:00,17.35,17.4,17.29,17.36,522790.0,17.35,17.4,17.29,17.36,522790.0
2024-12-05 13:05:00,17.37,17.38,17.28,17.3,453407.0,17.37,17.38,17.28,17.3,453407.0
2024-12-05 13:10:00,17.3,17.34,17.28,17.33,404885.0,17.3,17.34,17.28,17.33,404885.0
2024-12-05 13:15:00,17.34,17.34,17.27,17.31,718786.0,17.34,17.34,17.27,17.31,718786.0
2024-12-05 13:20:00,17.3,17.34,17.28,17.31,437959.0,17.3,17.34,17.28,17.31,437959.0
2024-12-05 13:25:00,17.31,17.36,17.29,17.34,690658.0,17.31,17.36,17.29,17.34,690658.0
2024-12-05 13:30:00,17.34,17.37,17.3,17.33,660620.0,17.34,17.37,17.3,17.33,660620.0
2024-12-05 13:35:00,17.32,17.4,17.31,17.36,444683.0,17.32,17.4,17.31,17.36,444683.0
2024-12-05 13:40:00,17.36,17.37,17.28,17.29,456409.0,17.36,17.37,17.28,17.29,456409.0
2024-12-05 13:45:00,17.3,17.4,17.29,17.39,470692.0,17.3,17.4,17.29,17.39,470692.0
2024-12-05 13:50:00,17.39,17.4,17.37,17.39,386888.0,17.39,17.4,17.37,17.39,386888.0
2024-12-05 13:55:00,17.39,17.4,17.33,17.37,372829.0,17.39,17.4,17.33,17.37,372829.0
2024-12-05 14:00:00,17.38,17.4,17.35,17.38,440718.0,17.38,17.4,17.35,17.38,440718.0
2024-12-05 14:05:00,17.39,17.52,17.37,17.49,1880435.0,17.39,17.52,17.37,17.49,1880435.0
2024-12-05 14:10:00,17.5,17.53,17.47,17.53,999871.0,17.5,17.53,17.47,17.53,999871.0
2024-12-05 14:15:00,17.52,17.53,17.4,17.47,775671.0,17.52,17.53,17.4,17.47,775671.0
2024-12-05 14:20:00,17.46,17.62,17.45,17.61,753378.0,17.46,17.62,17.45,17.61,753378.0
2024-12-05 14:25:00,17.61,17.63,17.57,17.59,667534.0,17.61,17.63,17.57,17.59,667534.0
2024-12-05 14:30:00,17.6,17.61,17.56,17.59,537323.0,17.6,17.61,17.56,17.59,537323.0
2024-12-05 14:35:00,17.59,17.73,17.59,17.73,843765.0,17.59,17.73,17.59,17.73,843765.0
2024-12-05 14:40:00,17.72,17.74,17.69,17.71,512742.0,17.72,17.74,17.69,17.71,512742.0
2024-12-05 14:45:00,17.71,17.71,17.58,17.59,835056.0,17.71,17.71,17.58,17.59,835056.0
2024-12-05 14:50:00,17.59,17.64,17.52,17.63,670521.0,17.59,17.64,17.52,17.63,670521.0
2024-12-05 14:55:00,17.64,17.78,17.63,17.73,856091.0,17.64,17.78,17.63,17.73,856091.0
2024-12-05 15:00:00,17.73,17.73,17.55,17.63,924308.0,17.73,17.73,17.55,17.63,924308.0
2024-12-05 15:05:00,17.62,17.74,17.57,17.73,712645.0,17.62,17.74,17.57,17.73,712645.0
2024-12-05 15:10:00,17.73,17.74,17.68,17.7,554408.0,17.73,17.74,17.68,17.7,554408.0
2024-12-05 15:15:00,17.69,17.77,17.67,17.76,583355.0,17.69,17.77,17.67,17.76,583355.0
2024-12-05 15:20:00,17.76,17.8,17.64,17.64,899994.0,17.76,17.8,17.64,17.64,899994.0
2024-12-05 15:25:00,17.64,17.77,17.62,17.73,1314542.0,17.64,17.77,17.62,17.73,1314542.0
2024-12-05 15:30:00,17.74,17.77,17.6,17.64,831787.0,17.74,17.77,17.6,17.64,831787.0
2024-12-05 15:35:00,17.64,17.7,17.62,17.62,569012.0,17.64,17.7,17.62,17.62,569012.0
2024-12-05 15:40:00,17.62,17.63,17.54,17.57,752282.0,17.62,17.63,17.54,17.57,752282.0
2024-12-05 15:45:00,17.57,17.59,17.46,17.46,785687.0,17.57,17.59,17.46,17.46,785687.0
2024-12-05 15:50:00,17.46,17.47,17.39,17.41,1371807.0,17.46,17.47,17.39,17.41,1371807.0
2024-12-05 15:55:00,17.41,17.42,17.31,17.38,4265918.0,17.41,17.42,17.31,17.38,4265918.0
2024-12-06 09:30:00,17.51,18.09,17.46,17.89,4534441.0,17.51,18.09,17.46,17.89,4534441.0
2024-12-06 09:35:00,17.9,17.99,17.75,17.82,936128.0,17.9,17.99,17.75,17.82,936128.0
2024-12-06 09:40:00,17.82,17.83,17.54,17.62,800313.0,17.82,17.83,17.54,17.62,800313.0
2024-12-06 09:45:00,17.62,17.77,17.61,17.75,676232.0,17.62,17.77,17.61,17.75,676232.0
2024-12-06 09:50:00,17.76,17.81,17.66,17.75,392580.0,17.76,17.81,17.66,17.75,392580.0
2024-12-06 09:55:00,17.75,17.77,17.64,17.76,331085.0,17.75,17.77,17.64,17.76,331085.0
2024-12-06 10:00:00,17.74,17.77,17.6,17.63,369226.0,17.74,17.77,17.6,17.63,369226.0
2024-12-06 10:05:00,17.63,17.72,17.58,17.69,512306.0,17.63,17.72,17.58,17.69,512306.0
2024-12-06 10:10:00,17.69,17.77,17.68,17.73,361972.0,17.69,17.77,17.68,17.73,361972.0
2024-12-06 10:15:00,17.74,17.77,17.7,17.75,336430.0,17.74,17.77,17.7,17.75,336430.0
2024-12-06 10:20:00,17.75,17.79,17.74,17.75,515779.0,17.75,17.79,17.74,17.75,515779.0
2024-12-06 10:25:00,17.75,17.77,17.72,17.75,230144.0,17.75,17.77,17.72,17.75,230144.0
2024-12-06 10:30:00,17.75,17.83,17.72,17.82,414805.0,17.75,17.83,17.72,17.82,414805.0
2024-12-06 10:35:00,17.83,17.83,17.76,17.8,352886.0,17.83,17.83,17.76,17.8,352886.0
2024-12-06 10:40:00,17.8,17.8,17.73,17.76,321851.0,17.8,17.8,17.73,17.76,321851.0
2024-12-06 10:45:00,17.76,17.79,17.69,17.7,546784.0,17.76,17.79,17.69,17.7,546784.0
2024-12-06 10:50:00,17.7,17.71,17.65,17.66,266746.0,17.7,17.71,17.65,17.66,266746.0
2024-12-06 10:55:00,17.66,17.67,17.55,17.56,408510.0,17.66,17.67,17.55,17.56,408510.0
2024-12-06 11:00:00,17.55,17.56,17.51,17.53,462177.0,17.55,17.56,17.51,17.53,462177.0
2024-12-06 11:05:00,17.53,17.56,17.45,17.53,948167.0,17.53,17.56,17.45,17.53,948167.0
2024-12-06 11:10:00,17.52,17.6,17.51,17.6,301841.0,17.52,17.6,17.51,17.6,301841.0
2024-12-06 11:15:00,17.6,17.6,17.43,17.46,472386.0,17.6,17.6,17.43,17.46,472386.0
2024-12-06 11:20:00,17.46,17.6,17.45,17.6,373475.0,17.46,17.6,17.45,17.6,373475.0
2024-12-06 11:25:00,17.59,17.7,17.57,17.68,459982.0,17.59,17.7,17.57,17.68,459982.0
2024-12-06 11:30:00,17.69,17.7,17.62,17.64,725638.0,17.69,17.7,17.62,17.64,725638.0
2024-12-06 11:35:00,17.65,17.65,17.58,17.62,239344.0,17.65,17.65,17.58,17.62,239344.0
2024-12-06 11:40:00,17.62,17.65,17.61,17.63,441777.0,17.62,17.65,17.61,17.63,441777.0
2024-12-06 11:45:00,17.62,17.63,17.56,17.58,195563.0,17.62,17.63,17.56,17.58,195563.0
2024-12-06 11:50:00,17.58,17.63,17.57,17.6,157960.0,17.58,17.63,17.57,17.6,157960.0
2024-12-06 11:55:00,17.61,17.61,17.56,17.58,217435.0,17.61,17.61,17.56,17.58,217435.0
2024-12-06 12:00:00,17.58,17.61,17.55,17.59,198556.0,17.58,17.61,17.55,17.59,198556.0
2024-12-06 12:05:00,17.59,17.6,17.54,17.54,142041.0,17.59,17.6,17.54,17.54,142041.0
2024-12-06 12:10:00,17.54,17.57,17.53,17.55,169393.0,17.54,17.57,17.53,17.55,169393.0
2024-12-06 12:15:00,17.55,17.6,17.54,17.57,250724.0,17.55,17.6,17.54,17.57,250724.0
2024-12-06 12:20:00,17.57,17.57,17.49,17.5,206672.0,17.57,17.57,17.49,17.5,206672.0
2024-12-06 12:25:00,17.5,17.51,17.46,17.46,175292.0,17.5,17.51,17.46,17.46,175292.0
2024-12-06 12:30:00,17.47,17.5,17.45,17.5,133190.0,17.47,17.5,17.45,17.5,133190.0
2024-12-06 12:35:00,17.5,17.52,17.49,17.51,205594.0,17.5,17.52,17.49,17.51,205594.0
2024-12-06 12:40:00,17.51,17.53,17.45,17.52,236336.0,17.51,17.53,17.45,17.52,236336.0
2024-12-06 12:45:00,17.52,17.54,17.47,17.51,467520.0,17.52,17.54,17.47,17.51,467520.0
2024-12-06 12:50:00,17.5,17.53,17.5,17.51,65402.0,17.5,17.53,17.5,17.51,65402.0
2024-12-06 12:55:00,17.51,17.52,17.5,17.52,60748.0,17.51,17.52,17.5,17.52,60748.0
2024-12-06 13:00:00,17.52,17.52,17.48,17.49,175341.0,17.52,17.52,17.48,17.49,175341.0
2024-12-06 13:05:00,17.49,17.52,17.44,17.52,179219.0,17.49,17.52,17.44,17.52,179219.0
2024-12-06 13:10:00,17.51,17.52,17.44,17.48,313471.0,17.51,17.52,17.44,17.48,313471.0
2024-12-06 13:15:00,17.48,17.56,17.47,17.56,210374.0,17.48,17.56,17.47,17.56,210374.0
2024-12-06 13:20:00,17.56,17.57,17.55,17.57,132926.0,17.56,17.57,17.55,17.57,132926.0
2024-12-06 13:25:00,17.57,17.57,17.49,17.5,201804.0,17.57,17.57,17.49,17.5,201804.0
2024-12-06 13:30:00,17.49,17.5,17.47,17.48,126345.0,17.49,17.5,17.47,17.48,126345.0
2024-12-06 13:35:00,17.48,17.48,17.42,17.43,307173.0,17.48,17.48,17.42,17.43,307173.0
2024-12-06 13:40:00,17.42,17.43,17.37,17.4,187734.0,17.42,17.43,17.37,17.4,187734.0
2024-12-06 13:45:00,17.41,17.44,17.4,17.44,141713.0,17.41,17.44,17.4,17.44,141713.0
2024-12-06 13:50:00,17.44,17.46,17.43,17.46,152267.0,17.44,17.46,17.43,17.46,152267.0
2024-12-06 13:55:00,17.46,17.48,17.45,17.48,134625.0,17.46,17.48,17.45,17.48,134625.0
2024-12-06 14:00:00,17.48,17.5,17.45,17.45,184886.0,17.48,17.5,17.45,17.45,184886.0
2024-12-06 14:05:00,17.45,17.48,17.41,17.47,172725.0,17.45,17.48,17.41,17.47,172725.0
2024-12-06 14:10:00,17.47,17.48,17.42,17.45,163337.0,17.47,17.48,17.42,17.45,163337.0
2024-12-06 14:15:00,17.45,17.46,17.42,17.45,218581.0,17.45,17.46,17.42,17.45,218581.0
2024-12-06 14:20:00,17.44,17.47,17.44,17.45,159290.0,17.44,17.47,17.44,17.45,159290.0
2024-12-06 14:25:00,17.44,17.46,17.44,17.46,75561.0,17.44,17.46,17.44,17.46,75561.0
2024-12-06 14:30:00,17.46,17.46,17.42,17.42,202753.0,17.46,17.46,17.42,17.42,202753.0
2024-12-06 14:35:00,17.42,17.44,17.41,17.43,104595.0,17.42,17.44,17.41,17.43,104595.0
2024-12-06 14:40:00,17.42,17.44,17.4,17.41,206305.0,17.42,17.44,17.4,17.41,206305.0
2024-12-06 14:45:00,17.41,17.43,17.37,17.38,197040.0,17.41,17.43,17.37,17.38,197040.0
2024-12-06 14:50:00,17.38,17.43,17.37,17.41,221060.0,17.38,17.43,17.37,17.41,221060.0
2024-12-06 14:55:00,17.41,17.43,17.38,17.43,214523.0,17.41,17.43,17.38,17.43,214523.0
2024-12-06 15:00:00,17.43,17.43,17.39,17.41,175189.0,17.43,17.43,17.39,17.41,175189.0
2024-12-06 15:05:00,17.41,17.41,17.34,17.34,246668.0,17.41,17.41,17.34,17.34,246668.0
2024-12-06 15:10:00,17.34,17.35,17.31,17.32,187444.0,17.34,17.35,17.31,17.32,187444.0
2024-12-06 15:15:00,17.32,17.32,17.26,17.29,351924.0,17.32,17.32,17.26,17.29,351924.0
2024-12-06 15:20:00,17.29,17.32,17.27,17.3,269258.0,17.29,17.32,17.27,17.3,269258.0
2024-12-06 15:25:00,17.3,17.33,17.28,17.29,341354.0,17.3,17.33,17.28,17.29,341354.0
2024-12-06 15:30:00,17.29,17.33,17.27,17.33,443273.0,17.29,17.33,17.27,17.33,443273.0
2024-12-06 15:35:00,17.33,17.39,17.32,17.38,453499.0,17.33,17.39,17.32,17.38,453499.0
2024-12-06 15:40:00,17.39,17.39,17.36,17.38,549863.0,17.39,17.39,17.36,17.38,549863.0
2024-12-06 15:45:00,17.39,17.42,17.37,17.39,906675.0,17.39,17.42,17.37,17.39,906675.0
2024-12-06 15:50:00,17.38,17.39,17.33,17.38,1002511.0,17.38,17.39,17.33,17.38,1002511.0
2024-12-06 15:55:00,17.38,17.42,17.38,17.41,1828576.0,17.38,17.42,17.38,17.41,1828576.0
2024-12-09 09:30:00,17.52,17.52,17.28,17.33,942708.0,17.52,17.52,17.28,17.33,942708.0
2024-12-09 09:35:00,17.33,17.34,17.08,17.09,642312.0,17.33,17.34,17.08,17.09,642312.0
2024-12-09 09:40:00,17.08,17.26,17.08,17.16,382692.0,17.08,17.26,17.08,17.16,382692.0
2024-12-09 09:45:00,17.17,17.24,17.15,17.24,279723.0,17.17,17.24,17.15,17.24,279723.0
2024-12-09 09:50:00,17.24,17.32,17.21,17.29,315568.0,17.24,17.32,17.21,17.29,315568.0
2024-12-09 09:55:00,17.28,17.32,17.23,17.32,145563.0,17.28,17.32,17.23,17.32,145563.0
2024-12-09 10:00:00,17.32,17.33,17.26,17.31,246592.0,17.32,17.33,17.26,17.31,246592.0
2024-12-09 10:05:00,17.3,17.32,17.24,17.26,239717.0,17.3,17.32,17.24,17.26,239717.0
2024-12-09 10:10:00,17.26,17.5,17.25,17.48,1012004.0,17.26,17.5,17.25,17.48,1012004.0
2024-12-09 10:15:00,17.48,17.5,17.4,17.41,278308.0,17.48,17.5,17.4,17.41,278308.0
2024-12-09 10:20:00,17.4,17.46,17.35,17.45,247639.0,17.4,17.46,17.35,17.45,247639.0
2024-12-09 10:25:00,17.46,17.47,17.32,17.34,264631.0,17.46,17.47,17.32,17.34,264631.0
2024-12-09 10:30:00,17.35,17.42,17.28,17.32,1713500.0,17.35,17.42,17.28,17.32,1713500.0
2024-12-09 10:35:00,17.32,17.33,17.27,17.31,351351.0,17.32,17.33,17.27,17.31,351351.0
2024-12-09 10:40:00,17.32,17.35,17.3,17.34,276944.0,17.32,17.35,17.3,17.34,276944.0
2024-12-09 10:45:00,17.35,17.37,17.31,17.35,437621.0,17.35,17.37,17.31,17.35,437621.0
2024-12-09 10:50:00,17.34,17.36,17.25,17.25,464863.0,17.34,17.36,17.25,17.25,464863.0
2024-12-09 10:55:00,17.26,17.31,17.22,17.25,492508.0,17.26,17.31,17.22,17.25,492508.0
2024-12-09 11:00:00,17.25,17.27,17.2,17.27,499329.0,17.25,17.27,17.2,17.27,499329.0
2024-12-09 11:05:00,17.27,17.28,17.18,17.18,535412.0,17.27,17.28,17.18,17.18,535412.0
2024-12-09 11:10:00,17.17,17.28,17.16,17.28,488986.0,17.17,17.28,17.16,17.28,488986.0
2024-12-09 11:15:00,17.28,17.3,17.26,17.28,341612.0,17.28,17.3,17.26,17.28,341612.0
2024-12-09 11:20:00,17.29,17.32,17.26,17.28,335638.0,17.29,17.32,17.26,17.28,335638.0
2024-12-09 11:25:00,17.27,17.34,17.26,17.32,320034.0,17.27,17.34,17.26,17.32,320034.0
2024-12-09 11:30:00,17.32,17.36,17.32,17.36,287685.0,17.32,17.36,17.32,17.36,287685.0
2024-12-09 11:35:00,17.36,17.42,17.33,17.39,386932.0,17.36,17.42,17.33,17.39,386932.0
2024-12-09 11:40:00,17.39,17.41,17.31,17.31,396998.0,17.39,17.41,17.31,17.31,396998.0
2024-12-09 11:45:00,17.32,17.33,17.3,17.32,193081.0,17.32,17.33,17.3,17.32,193081.0
2024-12-09 11:50:00,17.32,17.34,17.28,17.29,184234.0,17.32,17.34,17.28,17.29,184234.0
2024-12-09 11:55:00,17.29,17.31,17.27,17.28,146759.0,17.29,17.31,17.27,17.28,146759.0
2024-12-09 12:00:00,17.28,17.28,17.22,17.22,173760.0,17.28,17.28,17.22,17.22,173760.0
2024-12-09 12:05:00,17.22,17.23,17.2,17.21,123417.0,17.22,17.23,17.2,17.21,123417.0
2024-12-09 12:10:00,17.2,17.21,17.09,17.11,379122.0,17.2,17.21,17.09,17.11,379122.0
2024-12-09 12:15:00,17.11,17.12,17.08,17.09,327105.0,17.11,17.12,17.08,17.09,327105.0
2024-12-09 12:20:00,17.09,17.15,17.08,17.13,284588.0,17.09,17.15,17.08,17.13,284588.0
2024-12-09 12:25:00,17.13,17.16,17.1,17.16,195484.0,17.13,17.16,17.1,17.16,195484.0
2024-12-09 12:30:00,17.16,17.19,17.14,17.14,344361.0,17.16,17.19,17.14,17.14,344361.0
2024-12-09 12:35:00,17.14,17.17,17.12,17.16,198688.0,17.14,17.17,17.12,17.16,198688.0
2024-12-09 12:40:00,17.16,17.19,17.14,17.16,255560.0,17.16,17.19,17.14,17.16,255560.0
2024-12-09 12:45:00,17.15,17.18,17.13,17.15,204713.0,17.15,17.18,17.13,17.15,204713.0
2024-12-09 12:50:00,17.14,17.16,17.09,17.1,261245.0,17.14,17.16,17.09,17.1,261245.0
2024-12-09 12:55:00,17.09,17.12,17.08,17.12,194706.0,17.09,17.12,17.08,17.12,194706.0
2024-12-09 13:00:00,17.12,17.13,17.08,17.12,271794.0,17.12,17.13,17.08,17.12,271794.0
2024-12-09 13:05:00,17.12,17.13,17.09,17.11,213052.0,17.12,17.13,17.09,17.11,213052.0
2024-12-09 13:10:00,17.1,17.13,17.08,17.1,231959.0,17.1,17.13,17.08,17.1,231959.0
2024-12-09 13:15:00,17.1,17.1,17.01,17.05,288076.0,17.1,17.1,17.01,17.05,288076.0
2024-12-09 13:20:00,17.05,17.14,17.05,17.14,252438.0,17.05,17.14,17.05,17.14,252438.0
2024-12-09 13:25:00,17.14,17.19,17.13,17.17,181840.0,17.14,17.19,17.13,17.17,181840.0
2024-12-09 13:30:00,17.17,17.19,17.15,17.18,131949.0,17.17,17.19,17.15,17.18,131949.0
2024-12-09 13:35:00,17.19,17.21,17.17,17.21,110132.0,17.19,17.21,17.17,17.21,110132.0
2024-12-09 13:40:00,17.21,17.21,17.14,17.14,130487.0,17.21,17.21,17.14,17.14,130487.0
2024-12-09 13:45:00,17.14,17.18,17.13,17.18,178665.0,17.14,17.18,17.13,17.18,178665.0
2024-12-09 13:50:00,17.18,17.18,17.15,17.15,88978.0,17.18,17.18,17.15,17.15,88978.0
2024-12-09 13:55:00,17.16,17.18,17.15,17.17,66182.0,17.16,17.18,17.15,17.17,66182.0
2024-12-09 14:00:00,17.16,17.17,17.1,17.14,270409.0,17.16,17.17,17.1,17.14,270409.0
2024-12-09 14:05:00,17.15,17.15,17.12,17.14,122337.0,17.15,17.15,17.12,17.14,122337.0
2024-12-09 14:10:00,17.14,17.15,17.12,17.13,172497.0,17.14,17.15,17.12,17.13,172497.0
2024-12-09 14:15:00,17.13,17.14,17.12,17.14,57650.0,17.13,17.14,17.12,17.14,57650.0
2024-12-09 14:20:00,17.14,17.19,17.13,17.18,174203.0,17.14,17.19,17.13,17.18,174203.0
2024-12-09 14:25:00,17.17,17.2,17.16,17.19,111474.0,17.17,17.2,17.16,17.19,111474.0
2024-12-09 14:30:00,17.19,17.2,17.17,17.2,85287.0,17.19,17.2,17.17,17.2,85287.0
2024-12-09 14:35:00,17.2,17.21,17.19,17.2,73060.0,17.2,17.21,17.19,17.2,73060.0
2024-12-09 14:40:00,17.21,17.21,17.17,17.18,154621.0,17.21,17.21,17.17,17.18,154621.0
2024-12-09 14:45:00,17.19,17.19,17.16,17.18,103994.0,17.19,17.19,17.16,17.18,103994.0
2024-12-09 14:50:00,17.19,17.21,17.17,17.2,132709.0,17.19,17.21,17.17,17.2,132709.0
2024-12-09 14:55:00,17.19,17.24,17.19,17.24,141702.0,17.19,17.24,17.19,17.24,141702.0
2024-12-09 15:00:00,17.23,17.24,17.2,17.21,212396.0,17.23,17.24,17.2,17.21,212396.0
2024-12-09 15:05:00,17.2,17.21,17.19,17.2,102894.0,17.2,17.21,17.19,17.2,102894.0
2024-12-09 15:10:00,17.2,17.2,17.16,17.16,120355.0,17.2,17.2,17.16,17.16,120355.0
2024-12-09 15:15:00,17.17,17.18,17.15,17.16,124980.0,17.17,17.18,17.15,17.16,124980.0
2024-12-09 15:20:00,17.16,17.16,17.11,17.11,140891.0,17.16,17.16,17.11,17.11,140891.0
2024-12-09 15:25:00,17.12,17.13,17.1,17.13,185851.0,17.12,17.13,17.1,17.13,185851.0
2024-12-09 15:30:00,17.13,17.16,17.12,17.14,202802.0,17.13,17.16,17.12,17.14,202802.0
2024-12-09 15:35:00,17.14,17.16,17.12,17.14,368642.0,17.14,17.16,17.12,17.14,368642.0
2024-12-09 15:40:00,17.14,17.2,17.13,17.2,358343.0,17.14,17.2,17.13,17.2,358343.0
2024-12-09 15:45:00,17.2,17.2,17.12,17.13,332720.0,17.2,17.2,17.12,17.13,332720.0
2024-12-09 15:50:00,17.13,17.17,17.12,17.14,532027.0,17.13,17.17,17.12,17.14,532027.0
2024-12-09 15:55:00,17.14,17.17,17.14,17.16,1240293.0,17.14,17.17,17.14,17.16,1240293.0
2024-12-10 09:30:00,17.96,18.21,17.81,17.96,3334944.0,17.96,18.21,17.81,17.96,3334944.0
2024-12-10 09:35:00,17.96,17.97,17.77,17.79,615205.0,17.96,17.97,17.77,17.79,615205.0
2024-12-10 09:40:00,17.78,17.85,17.72,17.76,599865.0,17.78,17.85,17.72,17.76,599865.0
2024-12-10 09:45:00,17.77,17.86,17.75,17.79,795076.0,17.77,17.86,17.75,17.79,795076.0
2024-12-10 09:50:00,17.8,17.81,17.68,17.71,742120.0,17.8,17.81,17.68,17.71,742120.0
2024-12-10 09:55:00,17.71,17.88,17.66,17.87,736078.0,17.71,17.88,17.66,17.87,736078.0
2024-12-10 10:00:00,17.86,18.02,17.84,18.02,625756.0,17.86,18.02,17.84,18.02,625756.0
2024-12-10 10:05:00,18.02,18.02,17.94,17.99,733334.0,18.02,18.02,17.94,17.99,733334.0
2024-12-10 10:10:00,18.0,18.0,17.89,17.91,357946.0,18.0,18.0,17.89,17.91,357946.0
2024-12-10 10:15:00,17.91,17.99,17.9,17.99,222770.0,17.91,17.99,17.9,17.99,222770.0
2024-12-10 10:20:00,17.98,18.0,17.94,17.96,332761.0,17.98,18.0,17.94,17.96,332761.0
2024-12-10 10:25:00,17.96,17.98,17.85,17.86,653984.0,17.96,17.98,17.85,17.86,653984.0
2024-12-10 10:30:00,17.86,17.87,17.8,17.85,367003.0,17.86,17.87,17.8,17.85,367003.0
2024-12-10 10:35:00,17.85,17.9,17.84,17.89,255674.0,17.85,17.9,17.84,17.89,255674.0
2024-12-10 10:40:00,17.88,17.94,17.87,17.93,280695.0,17.88,17.94,17.87,17.93,280695.0
2024-12-10 10:45:00,17.93,17.94,17.83,17.84,384417.0,17.93,17.94,17.83,17.84,384417.0
2024-12-10 10:50:00,17.84,17.85,17.82,17.82,269780.0,17.84,17.85,17.82,17.82,269780.0
2024-12-10 10:55:00,17.82,17.83,17.73,17.74,431498.0,17.82,17.83,17.73,17.74,431498.0
2024-12-10 11:00:00,17.74,17.77,17.7,17.73,431675.0,17.74,17.77,17.7,17.73,431675.0
2024-12-10 11:05:00,17.74,17.83,17.7,17.82,584622.0,17.74,17.83,17.7,17.82,584622.0
2024-12-10 11:10:00,17.82,17.9,17.81,17.87,457058.0,17.82,17.9,17.81,17.87,457058.0
2024-12-10 11:15:00,17.87,17.88,17.84,17.87,224780.0,17.87,17.88,17.84,17.87,224780.0
2024-12-10 11:20:00,17.87,17.87,17.82,17.85,193582.0,17.87,17.87,17.82,17.85,193582.0
2024-12-10 11:25:00,17.85,17.87,17.81,17.82,195500.0,17.85,17.87,17.81,17.82,195500.0
2024-12-10 11:30:00,17.82,17.82,17.75,17.76,188990.0,17.82,17.82,17.75,17.76,188990.0
2024-12-10 11:35:00,17.76,17.78,17.72,17.73,219057.0,17.76,17.78,17.72,17.73,219057.0
2024-12-10 11:40:00,17.73,17.75,17.71,17.73,159301.0,17.73,17.75,17.71,17.73,159301.0
2024-12-10 11:45:00,17.73,17.76,17.72,17.73,201441.0,17.73,17.76,17.72,17.73,201441.0
2024-12-10 11:50:00,17.73,17.76,17.71,17.73,223077.0,17.73,17.76,17.71,17.73,223077.0
2024-12-10 11:55:00,17.73,17.8,17.73,17.76,223218.0,17.73,17.8,17.73,17.76,223218.0
2024-12-10 12:00:00,17.75,17.76,17.71,17.71,163968.0,17.75,17.76,17.71,17.71,163968.0
2024-12-10 12:05:00,17.72,17.72,17.66,17.68,384412.0,17.72,17.72,17.66,17.68,384412.0
2024-12-10 12:10:00,17.68,17.69,17.62,17.64,187774.0,17.68,17.69,17.62,17.64,187774.0
2024-12-10 12:15:00,17.64,17.68,17.63,17.66,190957.0,17.64,17.68,17.63,17.66,190957.0
2024-12-10 12:20:00,17.67,17.69,17.65,17.65,133311.0,17.67,17.69,17.65,17.65,133311.0
2024-12-10 12:25:00,17.66,17.66,17.58,17.59,259516.0,17.66,17.66,17.58,17.59,259516.0
2024-12-10 12:30:00,17.6,17.63,17.59,17.63,173430.0,17.6,17.63,17.59,17.63,173430.0
2024-12-10 12:35:00,17.63,17.64,17.61,17.63,163441.0,17.63,17.64,17.61,17.63,163441.0
2024-12-10 12:40:00,17.63,17.63,17.59,17.59,162111.0,17.63,17.63,17.59,17.59,162111.0
2024-12-10 12:45:00,17.59,17.61,17.56,17.61,121923.0,17.59,17.61,17.56,17.61,121923.0
2024-12-10 12:50:00,17.61,17.61,17.55,17.56,218233.0,17.61,17.61,17.55,17.56,218233.0
2024-12-10 12:55:00,17.55,17.57,17.54,17.55,85359.0,17.55,17.57,17.54,17.55,85359.0
2024-12-10 13:00:00,17.56,17.58,17.51,17.51,282606.0,17.56,17.58,17.51,17.51,282606.0
2024-12-10 13:05:00,17.51,17.54,17.44,17.48,361791.0,17.51,17.54,17.44,17.48,361791.0
2024-12-10 13:10:00,17.47,17.52,17.47,17.5,215045.0,17.47,17.52,17.47,17.5,215045.0
2024-12-10 13:15:00,17.5,17.53,17.49,17.52,152993.0,17.5,17.53,17.49,17.52,152993.0
2024-12-10 13:20:00,17.52,17.52,17.46,17.46,83680.0,17.52,17.52,17.46,17.46,83680.0
2024-12-10 13:25:00,17.46,17.48,17.43,17.46,177917.0,17.46,17.48,17.43,17.46,177917.0
2024-12-10 13:30:00,17.46,17.46,17.41,17.41,170206.0,17.46,17.46,17.41,17.41,170206.0
2024-12-10 13:35:00,17.42,17.47,17.41,17.46,116691.0,17.42,17.47,17.41,17.46,116691.0
2024-12-10 13:40:00,17.46,17.46,17.42,17.45,136618.0,17.46,17.46,17.42,17.45,136618.0
2024-12-10 13:45:00,17.44,17.45,17.41,17.43,162831.0,17.44,17.45,17.41,17.43,162831.0
2024-12-10 13:50:00,17.43,17.45,17.42,17.45,105717.0,17.43,17.45,17.42,17.45,105717.0
2024-12-10 13:55:00,17.45,17.51,17.44,17.48,223048.0,17.45,17.51,17.44,17.48,223048.0
2024-12-10 14:00:00,17.47,17.48,17.43,17.44,143660.0,17.47,17.48,17.43,17.44,143660.0
2024-12-10 14:05:00,17.43,17.49,17.41,17.48,152967.0,17.43,17.49,17.41,17.48,152967.0
2024-12-10 14:10:00,17.48,17.56,17.47,17.53,243816.0,17.48,17.56,17.47,17.53,243816.0
2024-12-10 14:15:00,17.54,17.54,17.47,17.51,209330.0,17.54,17.54,17.47,17.51,209330.0
2024-12-10 14:20:00,17.51,17.51,17.46,17.48,131957.0,17.51,17.51,17.46,17.48,131957.0
2024-12-10 14:25:00,17.48,17.5,17.45,17.5,103540.0,17.48,17.5,17.45,17.5,103540.0
2024-12-10 14:30:00,17.5,17.5,17.48,17.49,116257.0,17.5,17.5,17.48,17.49,116257.0
2024-12-10 14:35:00,17.48,17.49,17.45,17.46,129489.0,17.48,17.49,17.45,17.46,129489.0
2024-12-10 14:40:00,17.47,17.49,17.45,17.48,151288.0,17.47,17.49,17.45,17.48,151288.0
2024-12-10 14:45:00,17.48,17.49,17.43,17.45,204992.0,17.48,17.49,17.43,17.45,204992.0
2024-12-10 14:50:00,17.45,17.45,17.42,17.44,99886.0,17.45,17.45,17.42,17.44,99886.0
2024-12-10 14:55:00,17.44,17.45,17.42,17.45,108059.0,17.44,17.45,17.42,17.45,108059.0
2024-12-10 15:00:00,17.45,17.45,17.4,17.41,214376.0,17.45,17.45,17.4,17.41,214376.0
2024-12-10 15:05:00,17.41,17.41,17.37,17.39,211151.0,17.41,17.41,17.37,17.39,211151.0
2024-12-10 15:10:00,17.39,17.4,17.37,17.4,154353.0,17.39,17.4,17.37,17.4,154353.0
2024-12-10 15:15:00,17.4,17.42,17.38,17.41,179777.0,17.4,17.42,17.38,17.41,179777.0
2024-12-10 15:20:00,17.41,17.45,17.4,17.45,262975.0,17.41,17.45,17.4,17.45,262975.0
2024-12-10 15:25:00,17.45,17.47,17.43,17.45,276000.0,17.45,17.47,17.43,17.45,276000.0
2024-12-10 15:30:00,17.45,17.45,17.38,17.44,205914.0,17.45,17.45,17.38,17.44,205914.0
2024-12-10 15:35:00,17.44,17.47,17.43,17.46,230705.0,17.44,17.47,17.43,17.46,230705.0
2024-12-10 15:40:00,17.46,17.5,17.45,17.47,386409.0,17.46,17.5,17.45,17.47,386409.0
2024-12-10 15:45:00,17.46,17.49,17.43,17.44,350433.0,17.46,17.49,17.43,17.44,350433.0
2024-12-10 15:50:00,17.44,17.49,17.42,17.46,687239.0,17.44,17.49,17.42,17.46,687239.0
2024-12-10 15:55:00,17.46,17.5,17.46,17.5,1121676.0,17.46,17.5,17.46,17.5,1121676.0
2024-12-11 09:30:00,17.61,17.74,17.53,17.67,732161.0,17.61,17.74,17.53,17.67,732161.0
2024-12-11 09:35:00,17.67,17.72,17.62,17.67,161965.0,17.67,17.72,17.62,17.67,161965.0
2024-12-11 09:40:00,17.68,17.68,17.58,17.64,226091.0,17.68,17.68,17.58,17.64,226091.0
2024-12-11 09:45:00,17.63,17.65,17.56,17.62,187774.0,17.63,17.65,17.56,17.62,187774.0
2024-12-11 09:50:00,17.61,17.67,17.58,17.6,174939.0,17.61,17.67,17.58,17.6,174939.0
2024-12-11 09:55:00,17.6,17.6,17.51,17.53,139842.0,17.6,17.6,17.51,17.53,139842.0
2024-12-11 10:00:00,17.53,17.54,17.42,17.43,235061.0,17.53,17.54,17.42,17.43,235061.0
2024-12-11 10:05:00,17.43,17.54,17.41,17.52,302542.0,17.43,17.54,17.41,17.52,302542.0
2024-12-11 10:10:00,17.52,17.53,17.47,17.53,101681.0,17.52,17.53,17.47,17.53,101681.0
2024-12-11 10:15:00,17.53,17.54,17.47,17.48,193217.0,17.53,17.54,17.47,17.48,193217.0
2024-12-11 10:20:00,17.49,17.5,17.44,17.47,391622.0,17.49,17.5,17.44,17.47,391622.0
2024-12-11 10:25:00,17.47,17.5,17.44,17.5,239423.0,17.47,17.5,17.44,17.5,239423.0
2024-12-11 10:30:00,17.5,17.56,17.49,17.55,227820.0,17.5,17.56,17.49,17.55,227820.0
2024-12-11 10:35:00,17.55,17.57,17.52,17.55,152679.0,17.55,17.57,17.52,17.55,152679.0
2024-12-11 10:40:00,17.55,17.58,17.53,17.56,141284.0,17.55,17.58,17.53,17.56,141284.0
2024-12-11 10:45:00,17.56,17.61,17.55,17.57,265142.0,17.56,17.61,17.55,17.57,265142.0
2024-12-11 10:50:00,17.57,17.61,17.55,17.56,163861.0,17.57,17.61,17.55,17.56,163861.0
2024-12-11 10:55:00,17.57,17.57,17.51,17.52,81011.0,17.57,17.57,17.51,17.52,81011.0
2024-12-11 11:00:00,17.52,17.53,17.48,17.5,139250.0,17.52,17.53,17.48,17.5,139250.0
2024-12-11 11:05:00,17.5,17.54,17.49,17.51,112227.0,17.5,17.54,17.49,17.51,112227.0
2024-12-11 11:10:00,17.52,17.53,17.49,17.51,98692.0,17.52,17.53,17.49,17.51,98692.0
2024-12-11 11:15:00,17.51,17.51,17.47,17.5,154301.0,17.51,17.51,17.47,17.5,154301.0
2024-12-11 11:20:00,17.49,17.5,17.47,17.48,134262.0,17.49,17.5,17.47,17.48,134262.0
2024-12-11 11:25:00,17.49,17.55,17.48,17.55,131049.0,17.49,17.55,17.48,17.55,131049.0
2024-12-11 11:30:00,17.55,17.58,17.53,17.54,273061.0,17.55,17.58,17.53,17.54,273061.0
2024-12-11 11:35:00,17.54,17.55,17.51,17.53,108902.0,17.54,17.55,17.51,17.53,108902.0
2024-12-11 11:40:00,17.53,17.54,17.52,17.53,94301.0,17.53,17.54,17.52,17.53,94301.0
2024-12-11 11:45:00,17.53,17.54,17.5,17.53,211918.0,17.53,17.54,17.5,17.53,211918.0
2024-12-11 11:50:00,17.54,17.57,17.52,17.54,278822.0,17.54,17.57,17.52,17.54,278822.0
2024-12-11 11:55:00,17.53,17.55,17.52,17.53,88507.0,17.53,17.55,17.52,17.53,88507.0
2024-12-11 12:00:00,17.54,17.56,17.51,17.54,143099.0,17.54,17.56,17.51,17.54,143099.0
2024-12-11 12:05:00,17.54,17.57,17.53,17.56,218992.0,17.54,17.57,17.53,17.56,218992.0
2024-12-11 12:10:00,17.56,17.58,17.55,17.55,96496.0,17.56,17.58,17.55,17.55,96496.0
2024-12-11 12:15:00,17.55,17.57,17.53,17.55,137098.0,17.55,17.57,17.53,17.55,137098.0
2024-12-11 12:20:00,17.55,17.55,17.49,17.51,373321.0,17.55,17.55,17.49,17.51,373321.0
2024-12-11 12:25:00,17.52,17.52,17.44,17.45,236334.0,17.52,17.52,17.44,17.45,236334.0
2024-12-11 12:30:00,17.45,17.46,17.44,17.46,62117.0,17.45,17.46,17.44,17.46,62117.0
2024-12-11 12:35:00,17.46,17.5,17.45,17.48,225145.0,17.46,17.5,17.45,17.48,225145.0
2024-12-11 12:40:00,17.49,17.5,17.48,17.48,97999.0,17.49,17.5,17.48,17.48,97999.0
2024-12-11 12:45:00,17.48,17.51,17.48,17.51,85658.0,17.48,17.51,17.48,17.51,85658.0
2024-12-11 12:50:00,17.5,17.52,17.49,17.5,147014.0,17.5,17.52,17.49,17.5,147014.0
2024-12-11 12:55:00,17.5,17.51,17.49,17.51,69895.0,17.5,17.51,17.49,17.51,69895.0
2024-12-11 13:00:00,17.51,17.52,17.49,17.51,130465.0,17.51,17.52,17.49,17.51,130465.0
2024-12-11 13:05:00,17.5,17.56,17.5,17.55,223236.0,17.5,17.56,17.5,17.55,223236.0
2024-12-11 13:10:00,17.55,17.58,17.53,17.57,114259.0,17.55,17.58,17.53,17.57,114259.0
2024-12-11 13:15:00,17.56,17.57,17.5,17.51,133900.0,17.56,17.57,17.5,17.51,133900.0
2024-12-11 13:20:00,17.51,17.53,17.49,17.5,201092.0,17.51,17.53,17.49,17.5,201092.0
2024-12-11 13:25:00,17.51,17.53,17.48,17.52,95857.0,17.51,17.53,17.48,17.52,95857.0
2024-12-11 13:30:00,17.52,17.54,17.5,17.52,221414.0,17.52,17.54,17.5,17.52,221414.0
2024-12-11 13:35:00,17.52,17.54,17.51,17.54,101538.0,17.52,17.54,17.51,17.54,101538.0
2024-12-11 13:40:00,17.54,17.55,17.51,17.54,135273.0,17.54,17.55,17.51,17.54,135273.0
2024-12-11 13:45:00,17.54,17.57,17.53,17.55,122559.0,17.54,17.57,17.53,17.55,122559.0
2024-12-11 13:50:00,17.55,17.57,17.53,17.53,147436.0,17.55,17.57,17.53,17.53,147436.0
2024-12-11 13:55:00,17.54,17.54,17.51,17.52,193252.0,17.54,17.54,17.51,17.52,193252.0
2024-12-11 14:00:00,17.51,17.53,17.5,17.52,69131.0,17.51,17.53,17.5,17.52,69131.0
2024-12-11 14:05:00,17.51,17.52,17.45,17.47,201102.0,17.51,17.52,17.45,17.47,201102.0
2024-12-11 14:10:00,17.46,17.48,17.45,17.46,150882.0,17.46,17.48,17.45,17.46,150882.0
2024-12-11 14:15:00,17.45,17.46,17.41,17.43,381075.0,17.45,17.46,17.41,17.43,381075.0
2024-12-11 14:20:00,17.43,17.47,17.43,17.46,196252.0,17.43,17.47,17.43,17.46,196252.0
2024-12-11 14:25:00,17.46,17.51,17.45,17.51,200404.0,17.46,17.51,17.45,17.51,200404.0
2024-12-11 14:30:00,17.51,17.55,17.5,17.55,154421.0,17.51,17.55,17.5,17.55,154421.0
2024-12-11 14:35:00,17.55,17.59,17.54,17.56,214873.0,17.55,17.59,17.54,17.56,214873.0
2024-12-11 14:40:00,17.57,17.58,17.53,17.55,256900.0,17.57,17.58,17.53,17.55,256900.0
2024-12-11 14:45:00,17.55,17.55,17.53,17.53,137147.0,17.55,17.55,17.53,17.53,137147.0
2024-12-11 14:50:00,17.54,17.55,17.53,17.54,132514.0,17.54,17.55,17.53,17.54,132514.0
2024-12-11 14:55:00,17.54,17.55,17.54,17.55,120344.0,17.54,17.55,17.54,17.55,120344.0
2024-12-11 15:00:00,17.55,17.57,17.54,17.55,175567.0,17.55,17.57,17.54,17.55,175567.0
2024-12-11 15:05:00,17.55,17.55,17.52,17.52,94285.0,17.55,17.55,17.52,17.52,94285.0
2024-12-11 15:10:00,17.52,17.52,17.5,17.51,148046.0,17.52,17.52,17.5,17.51,148046.0
2024-12-11 15:15:00,17.51,17.55,17.5,17.5,228125.0,17.51,17.55,17.5,17.5,228125.0
2024-12-11 15:20:00,17.51,17.52,17.49,17.51,109916.0,17.51,17.52,17.49,17.51,109916.0
2024-12-11 15:25:00,17.5,17.52,17.49,17.5,104365.0,17.5,17.52,17.49,17.5,104365.0
2024-12-11 15:30:00,17.5,17.56,17.47,17.55,425820.0,17.5,17.56,17.47,17.55,425820.0
2024-12-11 15:35:00,17.55,17.56,17.53,17.54,152957.0,17.55,17.56,17.53,17.54,152957.0
2024-12-11 15:40:00,17.54,17.57,17.53,17.54,329455.0,17.54,17.57,17.53,17.54,329455.0
2024-12-11 15:45:00,17.54,17.56,17.51,17.56,246776.0,17.54,17.56,17.51,17.56,246776.0
2024-12-11 15:50:00,17.55,17.6,17.53,17.57,668714.0,17.55,17.6,17.53,17.57,668714.0
2024-12-11 15:55:00,17.57,17.61,17.54,17.59,1194910.0,17.57,17.61,17.54,17.59,1194910.0
2024-12-12 09:30:00,17.61,17.8,17.54,17.68,754719.0,17.61,17.8,17.54,17.68,754719.0
2024-12-12 09:35:00,17.68,17.7,17.63,17.7,146987.0,17.68,17.7,17.63,17.7,146987.0
2024-12-12 09:40:00,17.7,17.7,17.57,17.6,223865.0,17.7,17.7,17.57,17.6,223865.0
2024-12-12 09:45:00,17.6,17.6,17.56,17.58,158883.0,17.6,17.6,17.56,17.58,158883.0
2024-12-12 09:50:00,17.58,17.58,17.51,17.53,156566.0,17.58,17.58,17.51,17.53,156566.0
2024-12-12 09:55:00,17.53,17.54,17.48,17.51,116306.0,17.53,17.54,17.48,17.51,116306.0
2024-12-12 10:00:00,17.51,17.53,17.48,17.48,149963.0,17.51,17.53,17.48,17.48,149963.0
2024-12-12 10:05:00,17.48,17.5,17.43,17.44,294538.0,17.48,17.5,17.43,17.44,294538.0
2024-12-12 10:10:00,17.44,17.46,17.4,17.45,271778.0,17.44,17.46,17.4,17.45,271778.0
2024-12-12 10:15:00,17.45,17.45,17.41,17.43,118355.0,17.45,17.45,17.41,17.43,118355.0
2024-12-12 10:20:00,17.44,17.47,17.42,17.46,158300.0,17.44,17.47,17.42,17.46,158300.0
2024-12-12 10:25:00,17.47,17.5,17.45,17.48,136031.0,17.47,17.5,17.45,17.48,136031.0
2024-12-12 10:30:00,17.47,17.5,17.47,17.49,139976.0,17.47,17.5,17.47,17.49,139976.0
2024-12-12 10:35:00,17.49,17.49,17.44,17.49,260053.0,17.49,17.49,17.44,17.49,260053.0
2024-12-12 10:40:00,17.48,17.49,17.44,17.47,213487.0,17.48,17.49,17.44,17.47,213487.0
2024-12-12 10:45:00,17.46,17.49,17.46,17.48,155236.0,17.46,17.49,17.46,17.48,155236.0
2024-12-12 10:50:00,17.48,17.48,17.45,17.48,100942.0,17.48,17.48,17.45,17.48,100942.0
2024-12-12 10:55:00,17.48,17.49,17.45,17.46,115772.0,17.48,17.49,17.45,17.46,115772.0
2024-12-12 11:00:00,17.46,17.46,17.38,17.41,277394.0,17.46,17.46,17.38,17.41,277394.0
2024-12-12 11:05:00,17.41,17.41,17.36,17.41,166516.0,17.41,17.41,17.36,17.41,166516.0
2024-12-12 11:10:00,17.41,17.46,17.39,17.46,242296.0,17.41,17.46,17.39,17.46,242296.0
2024-12-12 11:15:00,17.46,17.49,17.44,17.48,179460.0,17.46,17.49,17.44,17.48,179460.0
2024-12-12 11:20:00,17.47,17.51,17.46,17.47,180699.0,17.47,17.51,17.46,17.47,180699.0
2024-12-12 11:25:00,17.47,17.48,17.44,17.44,146843.0,17.47,17.48,17.44,17.44,146843.0
2024-12-12 11:30:00,17.44,17.45,17.41,17.44,113161.0,17.44,17.45,17.41,17.44,113161.0
2024-12-12 11:35:00,17.43,17.46,17.42,17.44,105788.0,17.43,17.46,17.42,17.44,105788.0
2024-12-12 11:40:00,17.45,17.45,17.42,17.43,112514.0,17.45,17.45,17.42,17.43,112514.0
2024-12-12 11:45:00,17.42,17.48,17.42,17.48,107002.0,17.42,17.48,17.42,17.48,107002.0
2024-12-12 11:50:00,17.48,17.52,17.46,17.49,185786.0,17.48,17.52,17.46,17.49,185786.0
2024-12-12 11:55:00,17.48,17.51,17.46,17.46,247101.0,17.48,17.51,17.46,17.46,247101.0
2024-12-12 12:00:00,17.46,17.49,17.46,17.48,198857.0,17.46,17.49,17.46,17.48,198857.0
2024-12-12 12:05:00,17.48,17.54,17.47,17.53,175115.0,17.48,17.54,17.47,17.53,175115.0
2024-12-12 12:10:00,17.54,17.58,17.53,17.57,84704.0,17.54,17.58,17.53,17.57,84704.0
2024-12-12 12:15:00,17.57,17.6,17.57,17.57,121177.0,17.57,17.6,17.57,17.57,121177.0
2024-12-12 12:20:00,17.58,17.59,17.54,17.55,234322.0,17.58,17.59,17.54,17.55,234322.0
2024-12-12 12:25:00,17.56,17.58,17.54,17.55,118209.0,17.56,17.58,17.54,17.55,118209.0
2024-12-12 12:30:00,17.55,17.57,17.51,17.51,145545.0,17.55,17.57,17.51,17.51,145545.0
2024-12-12 12:35:00,17.52,17.53,17.49,17.52,139919.0,17.52,17.53,17.49,17.52,139919.0
2024-12-12 12:40:00,17.52,17.52,17.5,17.52,103074.0,17.52,17.52,17.5,17.52,103074.0
2024-12-12 12:45:00,17.52,17.52,17.47,17.48,84894.0,17.52,17.52,17.47,17.48,84894.0
2024-12-12 12:50:00,17.49,17.5,17.46,17.48,218209.0,17.49,17.5,17.46,17.48,218209.0
2024-12-12 12:55:00,17.48,17.49,17.46,17.46,42329.0,17.48,17.49,17.46,17.46,42329.0
2024-12-12 13:00:00,17.47,17.48,17.43,17.44,226258.0,17.47,17.48,17.43,17.44,226258.0
2024-12-12 13:05:00,17.44,17.48,17.43,17.46,182888.0,17.44,17.48,17.43,17.46,182888.0
2024-12-12 13:10:00,17.46,17.47,17.43,17.44,147771.0,17.46,17.47,17.43,17.44,147771.0
2024-12-12 13:15:00,17.44,17.46,17.43,17.45,64174.0,17.44,17.46,17.43,17.45,64174.0
2024-12-12 13:20:00,17.44,17.46,17.44,17.45,78910.0,17.44,17.46,17.44,17.45,78910.0
2024-12-12 13:25:00,17.45,17.46,17.43,17.44,105179.0,17.45,17.46,17.43,17.44,105179.0
2024-12-12 13:30:00,17.44,17.45,17.43,17.44,98335.0,17.44,17.45,17.43,17.44,98335.0
2024-12-12 13:35:00,17.44,17.44,17.42,17.44,86025.0,17.44,17.44,17.42,17.44,86025.0
2024-12-12 13:40:00,17.43,17.44,17.42,17.43,53346.0,17.43,17.44,17.42,17.43,53346.0
2024-12-12 13:45:00,17.43,17.43,17.39,17.42,128577.0,17.43,17.43,17.39,17.42,128577.0
2024-12-12 13:50:00,17.43,17.45,17.41,17.43,193727.0,17.43,17.45,17.41,17.43,193727.0
2024-12-12 13:55:00,17.44,17.44,17.4,17.41,131399.0,17.44,17.44,17.4,17.41,131399.0
2024-12-12 14:00:00,17.41,17.42,17.4,17.42,93018.0,17.41,17.42,17.4,17.42,93018.0
2024-12-12 14:05:00,17.42,17.43,17.37,17.38,218774.0,17.42,17.43,17.37,17.38,218774.0
2024-12-12 14:10:00,17.38,17.38,17.37,17.38,39935.0,17.38,17.38,17.37,17.38,39935.0
2024-12-12 14:15:00,17.38,17.42,17.36,17.4,137863.0,17.38,17.42,17.36,17.4,137863.0
2024-12-12 14:20:00,17.4,17.41,17.37,17.39,119993.0,17.4,17.41,17.37,17.39,119993.0
2024-12-12 14:25:00,17.39,17.4,17.36,17.38,85907.0,17.39,17.4,17.36,17.38,85907.0
2024-12-12 14:30:00,17.38,17.39,17.37,17.39,55100.0,17.38,17.39,17.37,17.39,55100.0
2024-12-12 14:35:00,17.39,17.39,17.36,17.38,85877.0,17.39,17.39,17.36,17.38,85877.0
2024-12-12 14:40:00,17.38,17.38,17.35,17.36,96781.0,17.38,17.38,17.35,17.36,96781.0
2024-12-12 14:45:00,17.37,17.37,17.3,17.31,394109.0,17.37,17.37,17.3,17.31,394109.0
2024-12-12 14:50:00,17.3,17.36,17.3,17.36,175667.0,17.3,17.36,17.3,17.36,175667.0
2024-12-12 14:55:00,17.35,17.37,17.35,17.36,75634.0,17.35,17.37,17.35,17.36,75634.0
2024-12-12 15:00:00,17.35,17.39,17.34,17.35,159326.0,17.35,17.39,17.34,17.35,159326.0
2024-12-12 15:05:00,17.35,17.36,17.34,17.34,71360.0,17.35,17.36,17.34,17.34,71360.0
2024-12-12 15:10:00,17.35,17.35,17.3,17.3,239648.0,17.35,17.35,17.3,17.3,239648.0
2024-12-12 15:15:00,17.3,17.31,17.28,17.3,168649.0,17.3,17.31,17.28,17.3,168649.0
2024-12-12 15:20:00,17.31,17.34,17.3,17.34,207034.0,17.31,17.34,17.3,17.34,207034.0
2024-12-12 15:25:00,17.34,17.34,17.28,17.29,102084.0,17.34,17.34,17.28,17.29,102084.0
2024-12-12 15:30:00,17.29,17.34,17.28,17.34,147704.0,17.29,17.34,17.28,17.34,147704.0
2024-12-12 15:35:00,17.34,17.35,17.29,17.3,226191.0,17.34,17.35,17.29,17.3,226191.0
2024-12-12 15:40:00,17.3,17.31,17.25,17.29,698696.0,17.3,17.31,17.25,17.29,698696.0
2024-12-12 15:45:00,17.29,17.31,17.27,17.28,206442.0,17.29,17.31,17.27,17.28,206442.0
2024-12-12 15:50:00,17.28,17.32,17.27,17.3,442680.0,17.28,17.32,17.27,17.3,442680.0
2024-12-12 15:55:00,17.29,17.3,17.22,17.25,1491366.0,17.29,17.3,17.22,17.25,1491366.0
2024-12-13 09:30:00,17.26,17.31,17.15,17.21,578245.0,17.26,17.31,17.15,17.21,578245.0
2024-12-13 09:35:00,17.21,17.23,17.12,17.18,209212.0,17.21,17.23,17.12,17.18,209212.0
2024-12-13 09:40:00,17.19,17.22,17.15,17.19,159577.0,17.19,17.22,17.15,17.19,159577.0
2024-12-13 09:45:00,17.2,17.23,17.17,17.19,123332.0,17.2,17.23,17.17,17.19,123332.0
2024-12-13 09:50:00,17.18,17.2,17.13,17.16,190802.0,17.18,17.2,17.13,17.16,190802.0
2024-12-13 09:55:00,17.16,17.18,17.13,17.16,209708.0,17.16,17.18,17.13,17.16,209708.0
2024-12-13 10:00:00,17.16,17.17,17.1,17.1,164055.0,17.16,17.17,17.1,17.1,164055.0
2024-12-13 10:05:00,17.11,17.12,17.08,17.09,194745.0,17.11,17.12,17.08,17.09,194745.0
2024-12-13 10:10:00,17.08,17.15,17.08,17.14,247931.0,17.08,17.15,17.08,17.14,247931.0
2024-12-13 10:15:00,17.14,17.15,17.1,17.12,119236.0,17.14,17.15,17.1,17.12,119236.0
2024-12-13 10:20:00,17.12,17.13,17.04,17.07,411955.0,17.12,17.13,17.04,17.07,411955.0
2024-12-13 10:25:00,17.07,17.09,17.01,17.08,310081.0,17.07,17.09,17.01,17.08,310081.0
2024-12-13 10:30:00,17.07,17.08,17.05,17.05,156516.0,17.07,17.08,17.05,17.05,156516.0
2024-12-13 10:35:00,17.05,17.06,16.96,16.99,433841.0,17.05,17.06,16.96,16.99,433841.0
2024-12-13 10:40:00,17.0,17.0,16.96,16.98,195235.0,17.0,17.0,16.96,16.98,195235.0
2024-12-13 10:45:00,16.99,17.0,16.96,16.97,270111.0,16.99,17.0,16.96,16.97,270111.0
2024-12-13 10:50:00,16.96,17.04,16.96,17.01,388076.0,16.96,17.04,16.96,17.01,388076.0
2024-12-13 10:55:00,17.01,17.02,16.96,16.96,170622.0,17.01,17.02,16.96,16.96,170622.0
2024-12-13 11:00:00,16.97,16.99,16.91,16.93,529586.0,16.97,16.99,16.91,16.93,529586.0
2024-12-13 11:05:00,16.93,16.94,16.89,16.94,560725.0,16.93,16.94,16.89,16.94,560725.0
2024-12-13 11:10:00,16.93,16.96,16.92,16.95,272293.0,16.93,16.96,16.92,16.95,272293.0
2024-12-13 11:15:00,16.95,16.98,16.94,16.95,158672.0,16.95,16.98,16.94,16.95,158672.0
2024-12-13 11:20:00,16.96,17.0,16.95,17.0,131762.0,16.96,17.0,16.95,17.0,131762.0
2024-12-13 11:25:00,17.0,17.0,16.97,16.98,130513.0,17.0,17.0,16.97,16.98,130513.0
2024-12-13 11:30:00,16.98,16.99,16.97,16.98,93703.0,16.98,16.99,16.97,16.98,93703.0
2024-12-13 11:35:00,16.98,17.04,16.96,17.03,267474.0,16.98,17.04,16.96,17.03,267474.0
2024-12-13 11:40:00,17.03,17.04,17.0,17.01,108669.0,17.03,17.04,17.0,17.01,108669.0
2024-12-13 11:45:00,17.0,17.02,17.0,17.02,34149.0,17.0,17.02,17.0,17.02,34149.0
2024-12-13 11:50:00,17.02,17.02,16.98,16.99,124674.0,17.02,17.02,16.98,16.99,124674.0
2024-12-13 11:55:00,17.0,17.0,16.95,16.96,122861.0,17.0,17.0,16.95,16.96,122861.0
2024-12-13 12:00:00,16.96,16.96,16.94,16.95,81587.0,16.96,16.96,16.94,16.95,81587.0
2024-12-13 12:05:00,16.94,16.96,16.93,16.94,125581.0,16.94,16.96,16.93,16.94,125581.0
2024-12-13 12:10:00,16.94,16.96,16.91,16.93,106577.0,16.94,16.96,16.91,16.93,106577.0
2024-12-13 12:15:00,16.93,16.94,16.92,16.94,84391.0,16.93,16.94,16.92,16.94,84391.0
2024-12-13 12:20:00,16.94,16.94,16.91,16.91,62209.0,16.94,16.94,16.91,16.91,62209.0
2024-12-13 12:25:00,16.91,16.92,16.88,16.9,134904.0,16.91,16.92,16.88,16.9,134904.0
2024-12-13 12:30:00,16.91,16.91,16.88,16.89,101983.0,16.91,16.91,16.88,16.89,101983.0
2024-12-13 12:35:00,16.89,16.91,16.89,16.91,57221.0,16.89,16.91,16.89,16.91,57221.0
2024-12-13 12:40:00,16.91,16.94,16.89,16.91,408801.0,16.91,16.94,16.89,16.91,408801.0
2024-12-13 12:45:00,16.91,16.92,16.89,16.91,122274.0,16.91,16.92,16.89,16.91,122274.0
2024-12-13 12:50:00,16.91,16.92,16.89,16.9,98777.0,16.91,16.92,16.89,16.9,98777.0
2024-12-13 12:55:00,16.91,16.92,16.89,16.89,93662.0,16.91,16.92,16.89,16.89,93662.0
2024-12-13 13:00:00,16.9,16.9,16.88,16.89,145302.0,16.9,16.9,16.88,16.89,145302.0
2024-12-13 13:05:00,16.89,16.89,16.87,16.88,167826.0,16.89,16.89,16.87,16.88,167826.0
2024-12-13 13:10:00,16.88,16.88,16.86,16.87,36477.0,16.88,16.88,16.86,16.87,36477.0
2024-12-13 13:15:00,16.87,16.92,16.86,16.92,98243.0,16.87,16.92,16.86,16.92,98243.0
2024-12-13 13:20:00,16.91,16.92,16.91,16.92,43816.0,16.91,16.92,16.91,16.92,43816.0
2024-12-13 13:25:00,16.92,16.93,16.91,16.91,85757.0,16.92,16.93,16.91,16.91,85757.0
2024-12-13 13:30:00,16.91,16.92,16.91,16.91,25576.0,16.91,16.92,16.91,16.91,25576.0
2024-12-13 13:35:00,16.91,16.92,16.89,16.9,56604.0,16.91,16.92,16.89,16.9,56604.0
2024-12-13 13:40:00,16.89,16.9,16.88,16.89,57917.0,16.89,16.9,16.88,16.89,57917.0
2024-12-13 13:45:00,16.89,16.89,16.87,16.88,61845.0,16.89,16.89,16.87,16.88,61845.0
2024-12-13 13:50:00,16.88,16.88,16.86,16.87,127415.0,16.88,16.88,16.86,16.87,127415.0
2024-12-13 13:55:00,16.88,16.88,16.87,16.88,42828.0,16.88,16.88,16.87,16.88,42828.0
2024-12-13 14:00:00,16.87,16.88,16.82,16.86,217233.0,16.87,16.88,16.82,16.86,217233.0
2024-12-13 14:05:00,16.86,16.86,16.82,16.85,360472.0,16.86,16.86,16.82,16.85,360472.0
2024-12-13 14:10:00,16.85,16.86,16.83,16.84,243456.0,16.85,16.86,16.83,16.84,243456.0
2024-12-13 14:15:00,16.84,16.87,16.83,16.84,197036.0,16.84,16.87,16.83,16.84,197036.0
2024-12-13 14:20:00,16.83,16.85,16.83,16.83,82825.0,16.83,16.85,16.83,16.83,82825.0
2024-12-13 14:25:00,16.83,16.85,16.81,16.82,176504.0,16.83,16.85,16.81,16.82,176504.0
2024-12-13 14:30:00,16.82,16.85,16.81,16.85,137047.0,16.82,16.85,16.81,16.85,137047.0
2024-12-13 14:35:00,16.84,16.85,16.84,16.85,50308.0,16.84,16.85,16.84,16.85,50308.0
2024-12-13 14:40:00,16.85,16.85,16.83,16.84,46281.0,16.85,16.85,16.83,16.84,46281.0
2024-12-13 14:45:00,16.83,16.85,16.82,16.83,156312.0,16.83,16.85,16.82,16.83,156312.0
2024-12-13 14:50:00,16.84,16.85,16.83,16.84,106569.0,16.84,16.85,16.83,16.84,106569.0
2024-12-13 14:55:00,16.85,16.86,16.82,16.85,134231.0,16.85,16.86,16.82,16.85,134231.0
2024-12-13 15:00:00,16.86,16.89,16.85,16.87,126032.0,16.86,16.89,16.85,16.87,126032.0
2024-12-13 15:05:00,16.87,16.88,16.85,16.86,140760.0,16.87,16.88,16.85,16.86,140760.0
2024-12-13 15:10:00,16.86,16.9,16.86,16.89,170288.0,16.86,16.9,16.86,16.89,170288.0
2024-12-13 15:15:00,16.89,16.9,16.89,16.89,71099.0,16.89,16.9,16.89,16.89,71099.0
2024-12-13 15:20:00,16.89,16.9,16.84,16.88,251108.0,16.89,16.9,16.84,16.88,251108.0
2024-12-13 15:25:00,16.88,16.91,16.88,16.91,151196.0,16.88,16.91,16.88,16.91,151196.0
2024-12-13 15:30:00,16.91,16.95,16.9,16.93,235743.0,16.91,16.95,16.9,16.93,235743.0
2024-12-13 15:35:00,16.93,16.93,16.91,16.92,131220.0,16.93,16.93,16.91,16.92,131220.0
2024-12-13 15:40:00,16.91,16.93,16.91,16.93,239187.0,16.91,16.93,16.91,16.93,239187.0
2024-12-13 15:45:00,16.93,16.94,16.9,16.93,328069.0,16.93,16.94,16.9,16.93,328069.0
2024-12-13 15:50:00,16.93,16.94,16.91,16.91,590792.0,16.93,16.94,16.91,16.91,590792.0
2024-12-13 15:55:00,16.91,16.94,16.88,16.93,1103839.0,16.91,16.94,16.88,16.93,1103839.0
2024-12-16 09:30:00,16.91,16.96,16.89,16.92,524058.0,16.91,16.96,16.89,16.92,524058.0
2024-12-16 09:35:00,16.91,16.94,16.78,16.8,271243.0,16.91,16.94,16.78,16.8,271243.0
2024-12-16 09:40:00,16.81,16.84,16.76,16.77,201914.0,16.81,16.84,16.76,16.77,201914.0
2024-12-16 09:45:00,16.77,16.8,16.72,16.78,348968.0,16.77,16.8,16.72,16.78,348968.0
2024-12-16 09:50:00,16.79,16.82,16.72,16.82,222886.0,16.79,16.82,16.72,16.82,222886.0
2024-12-16 09:55:00,16.81,16.85,16.76,16.8,246650.0,16.81,16.85,16.76,16.8,246650.0
2024-12-16 10:00:00,16.81,16.86,16.8,16.82,225929.0,16.81,16.86,16.8,16.82,225929.0
2024-12-16 10:05:00,16.83,16.84,16.78,16.84,178904.0,16.83,16.84,16.78,16.84,178904.0
2024-12-16 10:10:00,16.84,16.85,16.79,16.82,211138.0,16.84,16.85,16.79,16.82,211138.0
2024-12-16 10:15:00,16.82,16.84,16.77,16.78,125559.0,16.82,16.84,16.77,16.78,125559.0
2024-12-16 10:20:00,16.78,16.81,16.77,16.8,143969.0,16.78,16.81,16.77,16.8,143969.0
2024-12-16 10:25:00,16.8,16.86,16.79,16.85,175780.0,16.8,16.86,16.79,16.85,175780.0
2024-12-16 10:30:00,16.86,16.92,16.85,16.91,117489.0,16.86,16.92,16.85,16.91,117489.0
2024-12-16 10:35:00,16.92,16.92,16.87,16.88,133860.0,16.92,16.92,16.87,16.88,133860.0
2024-12-16 10:40:00,16.88,16.92,16.87,16.89,113843.0,16.88,16.92,16.87,16.89,113843.0
2024-12-16 10:45:00,16.89,16.9,16.87,16.88,118310.0,16.89,16.9,16.87,16.88,118310.0
2024-12-16 10:50:00,16.88,16.88,16.85,16.86,92450.0,16.88,16.88,16.85,16.86,92450.0
2024-12-16 10:55:00,16.86,16.86,16.8,16.81,112064.0,16.86,16.86,16.8,16.81,112064.0
2024-12-16 11:00:00,16.82,16.82,16.79,16.8,147852.0,16.82,16.82,16.79,16.8,147852.0
2024-12-16 11:05:00,16.8,16.84,16.8,16.82,133988.0,16.8,16.84,16.8,16.82,133988.0
2024-12-16 11:10:00,16.83,16.84,16.81,16.82,174412.0,16.83,16.84,16.81,16.82,174412.0
2024-12-16 11:15:00,16.82,16.82,16.8,16.8,127073.0,16.82,16.82,16.8,16.8,127073.0
2024-12-16 11:20:00,16.8,16.82,16.8,16.8,71214.0,16.8,16.82,16.8,16.8,71214.0
2024-12-16 11:25:00,16.8,16.84,16.79,16.83,114100.0,16.8,16.84,16.79,16.83,114100.0
2024-12-16 11:30:00,16.84,16.84,16.82,16.84,96119.0,16.84,16.84,16.82,16.84,96119.0
2024-12-16 11:35:00,16.84,16.84,16.82,16.82,67490.0,16.84,16.84,16.82,16.82,67490.0
2024-12-16 11:40:00,16.83,16.85,16.79,16.8,140769.0,16.83,16.85,16.79,16.8,140769.0
2024-12-16 11:45:00,16.79,16.83,16.79,16.8,89360.0,16.79,16.83,16.79,16.8,89360.0
2024-12-16 11:50:00,16.8,16.81,16.79,16.8,92867.0,16.8,16.81,16.79,16.8,92867.0
2024-12-16 11:55:00,16.8,16.81,16.79,16.8,49645.0,16.8,16.81,16.79,16.8,49645.0
2024-12-16 12:00:00,16.8,16.84,16.79,16.83,130042.0,16.8,16.84,16.79,16.83,130042.0
2024-12-16 12:05:00,16.83,16.86,16.82,16.86,118979.0,16.83,16.86,16.82,16.86,118979.0
2024-12-16 12:10:00,16.86,16.86,16.84,16.85,76097.0,16.86,16.86,16.84,16.85,76097.0
2024-12-16 12:15:00,16.85,16.86,16.83,16.86,120735.0,16.85,16.86,16.83,16.86,120735.0
2024-12-16 12:20:00,16.86,16.86,16.84,16.84,35253.0,16.86,16.86,16.84,16.84,35253.0
2024-12-16 12:25:00,16.84,16.86,16.83,16.86,154320.0,16.84,16.86,16.83,16.86,154320.0
2024-12-16 12:30:00,16.85,16.86,16.82,16.82,77418.0,16.85,16.86,16.82,16.82,77418.0
2024-12-16 12:35:00,16.82,16.84,16.8,16.8,83570.0,16.82,16.84,16.8,16.8,83570.0
2024-12-16 12:40:00,16.8,16.82,16.8,16.82,76959.0,16.8,16.82,16.8,16.82,76959.0
2024-12-16 12:45:00,16.82,16.82,16.77,16.79,205195.0,16.82,16.82,16.77,16.79,205195.0
2024-12-16 12:50:00,16.8,16.8,16.75,16.76,217436.0,16.8,16.8,16.75,16.76,217436.0
2024-12-16 12:55:00,16.76,16.79,16.75,16.79,63855.0,16.76,16.79,16.75,16.79,63855.0
2024-12-16 13:00:00,16.79,16.79,16.77,16.78,64442.0,16.79,16.79,16.77,16.78,64442.0
2024-12-16 13:05:00,16.79,16.82,16.78,16.82,103398.0,16.79,16.82,16.78,16.82,103398.0
2024-12-16 13:10:00,16.82,16.83,16.81,16.81,74852.0,16.82,16.83,16.81,16.81,74852.0
2024-12-16 13:15:00,16.81,16.82,16.81,16.81,19884.0,16.81,16.82,16.81,16.81,19884.0
2024-12-16 13:20:00,16.82,16.84,16.81,16.84,50256.0,16.82,16.84,16.81,16.84,50256.0
2024-12-16 13:25:00,16.84,16.84,16.81,16.82,71455.0,16.84,16.84,16.81,16.82,71455.0
2024-12-16 13:30:00,16.82,16.82,16.8,16.8,121874.0,16.82,16.82,16.8,16.8,121874.0
2024-12-16 13:35:00,16.8,16.81,16.78,16.78,122017.0,16.8,16.81,16.78,16.78,122017.0
2024-12-16 13:40:00,16.78,16.79,16.77,16.79,80571.0,16.78,16.79,16.77,16.79,80571.0
2024-12-16 13:45:00,16.79,16.79,16.76,16.77,41315.0,16.79,16.79,16.76,16.77,41315.0
2024-12-16 13:50:00,16.77,16.77,16.75,16.76,39376.0,16.77,16.77,16.75,16.76,39376.0
2024-12-16 13:55:00,16.76,16.76,16.72,16.73,109542.0,16.76,16.76,16.72,16.73,109542.0
2024-12-16 14:00:00,16.73,16.73,16.72,16.73,60784.0,16.73,16.73,16.72,16.73,60784.0
2024-12-16 14:05:00,16.73,16.75,16.72,16.75,110715.0,16.73,16.75,16.72,16.75,110715.0
2024-12-16 14:10:00,16.75,16.75,16.72,16.73,85584.0,16.75,16.75,16.72,16.73,85584.0
2024-12-16 14:15:00,16.73,16.74,16.72,16.73,73605.0,16.73,16.74,16.72,16.73,73605.0
2024-12-16 14:20:00,16.73,16.75,16.72,16.73,103384.0,16.73,16.75,16.72,16.73,103384.0
2024-12-16 14:25:00,16.72,16.73,16.65,16.66,474615.0,16.72,16.73,16.65,16.66,474615.0
2024-12-16 14:30:00,16.66,16.67,16.64,16.66,133612.0,16.66,16.67,16.64,16.66,133612.0
2024-12-16 14:35:00,16.66,16.66,16.62,16.65,154520.0,16.66,16.66,16.62,16.65,154520.0
2024-12-16 14:40:00,16.65,16.65,16.63,16.64,76585.0,16.65,16.65,16.63,16.64,76585.0
2024-12-16 14:45:00,16.64,16.66,16.64,16.66,42910.0,16.64,16.66,16.64,16.66,42910.0
2024-12-16 14:50:00,16.66,16.67,16.64,16.66,162768.0,16.66,16.67,16.64,16.66,162768.0
2024-12-16 14:55:00,16.66,16.68,16.64,16.68,97342.0,16.66,16.68,16.64,16.68,97342.0
2024-12-16 15:00:00,16.68,16.68,16.63,16.63,118969.0,16.68,16.68,16.63,16.63,118969.0
2024-12-16 15:05:00,16.63,16.64,16.59,16.6,220456.0,16.63,16.64,16.59,16.6,220456.0
2024-12-16 15:10:00,16.6,16.6,16.58,16.58,78227.0,16.6,16.6,16.58,16.58,78227.0
2024-12-16 15:15:00,16.58,16.59,16.57,16.57,206199.0,16.58,16.59,16.57,16.57,206199.0
2024-12-16 15:20:00,16.57,16.6,16.56,16.59,249851.0,16.57,16.6,16.56,16.59,249851.0
2024-12-16 15:25:00,16.59,16.59,16.53,16.54,206309.0,16.59,16.59,16.53,16.54,206309.0
2024-12-16 15:30:00,16.54,16.55,16.52,16.54,335661.0,16.54,16.55,16.52,16.54,335661.0
2024-12-16 15:35:00,16.54,16.54,16.47,16.49,491417.0,16.54,16.54,16.47,16.49,491417.0
2024-12-16 15:40:00,16.49,16.5,16.46,16.46,373270.0,16.49,16.5,16.46,16.46,373270.0
2024-12-16 15:45:00,16.46,16.52,16.46,16.5,378429.0,16.46,16.52,16.46,16.5,378429.0
2024-12-16 15:50:00,16.5,16.52,16.47,16.51,659745.0,16.5,16.52,16.47,16.51,659745.0
2024-12-16 15:55:00,16.5,16.54,16.49,16.53,1065106.0,16.5,16.54,16.49,16.53,1065106.0
2024-12-17 09:30:00,16.45,16.55,16.33,16.33,605662.0,16.45,16.55,16.33,16.33,605662.0
2024-12-17 09:35:00,16.34,16.45,16.34,16.38,255879.0,16.34,16.45,16.34,16.38,255879.0
2024-12-17 09:40:00,16.37,16.44,16.3,16.35,668113.0,16.37,16.44,16.3,16.35,668113.0
2024-12-17 09:45:00,16.34,16.4,16.32,16.36,372039.0,16.34,16.4,16.32,16.36,372039.0
2024-12-17 09:50:00,16.36,16.36,16.29,16.32,170316.0,16.36,16.36,16.29,16.32,170316.0
2024-12-17 09:55:00,16.33,16.36,16.31,16.34,134294.0,16.33,16.36,16.31,16.34,134294.0
2024-12-17 10:00:00,16.34,16.34,16.27,16.27,345468.0,16.34,16.34,16.27,16.27,345468.0
2024-12-17 10:05:00,16.27,16.35,16.26,16.32,366959.0,16.27,16.35,16.26,16.32,366959.0
2024-12-17 10:10:00,16.32,16.38,16.26,16.28,346603.0,16.32,16.38,16.26,16.28,346603.0
2024-12-17 10:15:00,16.27,16.27,16.22,16.23,269584.0,16.27,16.27,16.22,16.23,269584.0
2024-12-17 10:20:00,16.22,16.35,16.22,16.34,330076.0,16.22,16.35,16.22,16.34,330076.0
2024-12-17 10:25:00,16.34,16.37,16.33,16.37,251194.0,16.34,16.37,16.33,16.37,251194.0
2024-12-17 10:30:00,16.37,16.37,16.31,16.32,339778.0,16.37,16.37,16.31,16.32,339778.0
2024-12-17 10:35:00,16.32,16.36,16.32,16.36,128830.0,16.32,16.36,16.32,16.36,128830.0
2024-12-17 10:40:00,16.36,16.42,16.36,16.42,235347.0,16.36,16.42,16.36,16.42,235347.0
2024-12-17 10:45:00,16.42,16.62,16.42,16.59,1316955.0,16.42,16.62,16.42,16.59,1316955.0
2024-12-17 10:50:00,16.58,16.58,16.45,16.46,268765.0,16.58,16.58,16.45,16.46,268765.0
2024-12-17 10:55:00,16.45,16.47,16.44,16.45,226828.0,16.45,16.47,16.44,16.45,226828.0
2024-12-17 11:00:00,16.45,16.53,16.44,16.52,242454.0,16.45,16.53,16.44,16.52,242454.0
2024-12-17 11:05:00,16.52,16.59,16.51,16.58,252397.0,16.52,16.59,16.51,16.58,252397.0
2024-12-17 11:10:00,16.58,16.62,16.55,16.59,323853.0,16.58,16.62,16.55,16.59,323853.0
2024-12-17 11:15:00,16.59,16.6,16.56,16.57,200159.0,16.59,16.6,16.56,16.57,200159.0
2024-12-17 11:20:00,16.58,16.59,16.56,16.57,79396.0,16.58,16.59,16.56,16.57,79396.0
2024-12-17 11:25:00,16.57,16.6,16.56,16.57,196564.0,16.57,16.6,16.56,16.57,196564.0
2024-12-17 11:30:00,16.57,16.58,16.52,16.57,177732.0,16.57,16.58,16.52,16.57,177732.0
2024-12-17 11:35:00,16.57,16.58,16.52,16.55,195445.0,16.57,16.58,16.52,16.55,195445.0
2024-12-17 11:40:00,16.56,16.56,16.48,16.49,173645.0,16.56,16.56,16.48,16.49,173645.0
2024-12-17 11:45:00,16.49,16.5,16.48,16.48,90740.0,16.49,16.5,16.48,16.48,90740.0
2024-12-17 11:50:00,16.48,16.56,16.48,16.54,175462.0,16.48,16.56,16.48,16.54,175462.0
2024-12-17 11:55:00,16.54,16.55,16.48,16.5,109761.0,16.54,16.55,16.48,16.5,109761.0
2024-12-17 12:00:00,16.5,16.58,16.49,16.55,185101.0,16.5,16.58,16.49,16.55,185101.0
2024-12-17 12:05:00,16.55,16.57,16.53,16.57,184034.0,16.55,16.57,16.53,16.57,184034.0
2024-12-17 12:10:00,16.56,16.59,16.53,16.55,127098.0,16.56,16.59,16.53,16.55,127098.0
2024-12-17 12:15:00,16.55,16.59,16.54,16.59,78615.0,16.55,16.59,16.54,16.59,78615.0
2024-12-17 12:20:00,16.59,16.61,16.58,16.58,76859.0,16.59,16.61,16.58,16.58,76859.0
2024-12-17 12:25:00,16.57,16.59,16.56,16.57,42669.0,16.57,16.59,16.56,16.57,42669.0
2024-12-17 12:30:00,16.57,16.59,16.55,16.59,119259.0,16.57,16.59,16.55,16.59,119259.0
2024-12-17 12:35:00,16.59,16.6,16.57,16.6,59449.0,16.59,16.6,16.57,16.6,59449.0
2024-12-17 12:40:00,16.6,16.61,16.59,16.6,57293.0,16.6,16.61,16.59,16.6,57293.0
2024-12-17 12:45:00,16.6,16.6,16.56,16.57,157936.0,16.6,16.6,16.56,16.57,157936.0
2024-12-17 12:50:00,16.57,16.6,16.56,16.6,72800.0,16.57,16.6,16.56,16.6,72800.0
2024-12-17 12:55:00,16.6,16.62,16.57,16.57,181269.0,16.6,16.62,16.57,16.57,181269.0
2024-12-17 13:00:00,16.57,16.58,16.53,16.54,184865.0,16.57,16.58,16.53,16.54,184865.0
2024-12-17 13:05:00,16.54,16.56,16.53,16.55,97924.0,16.54,16.56,16.53,16.55,97924.0
2024-12-17 13:10:00,16.55,16.58,16.54,16.57,127873.0,16.55,16.58,16.54,16.57,127873.0
2024-12-17 13:15:00,16.57,16.59,16.53,16.55,1167932.0,16.57,16.59,16.53,16.55,1167932.0
2024-12-17 13:20:00,16.54,16.61,16.52,16.57,264900.0,16.54,16.61,16.52,16.57,264900.0
2024-12-17 13:25:00,16.57,16.58,16.54,16.56,135504.0,16.57,16.58,16.54,16.56,135504.0
2024-12-17 13:30:00,16.56,16.58,16.55,16.57,80067.0,16.56,16.58,16.55,16.57,80067.0
2024-12-17 13:35:00,16.57,16.59,16.56,16.57,60772.0,16.57,16.59,16.56,16.57,60772.0
2024-12-17 13:40:00,16.58,16.6,16.55,16.56,126993.0,16.58,16.6,16.55,16.56,126993.0
2024-12-17 13:45:00,16.55,16.59,16.55,16.58,162705.0,16.55,16.59,16.55,16.58,162705.0
2024-12-17 13:50:00,16.57,16.59,16.57,16.58,93989.0,16.57,16.59,16.57,16.58,93989.0
2024-12-17 13:55:00,16.57,16.59,16.57,16.57,82799.0,16.57,16.59,16.57,16.57,82799.0
2024-12-17 14:00:00,16.57,16.59,16.55,16.59,159083.0,16.57,16.59,16.55,16.59,159083.0
2024-12-17 14:05:00,16.59,16.6,16.57,16.58,77392.0,16.59,16.6,16.57,16.58,77392.0
2024-12-17 14:10:00,16.57,16.59,16.57,16.58,64526.0,16.57,16.59,16.57,16.58,64526.0
2024-12-17 14:15:00,16.58,16.62,16.58,16.59,152710.0,16.58,16.62,16.58,16.59,152710.0
2024-12-17 14:20:00,16.59,16.59,16.55,16.57,105750.0,16.59,16.59,16.55,16.57,105750.0
2024-12-17 14:25:00,16.57,16.59,16.56,16.59,104771.0,16.57,16.59,16.56,16.59,104771.0
2024-12-17 14:30:00,16.59,16.59,16.58,16.59,50640.0,16.59,16.59,16.58,16.59,50640.0
2024-12-17 14:35:00,16.59,16.65,16.58,16.64,193229.0,16.59,16.65,16.58,16.64,193229.0
2024-12-17 14:40:00,16.64,16.66,16.62,16.66,137711.0,16.64,16.66,16.62,16.66,137711.0
2024-12-17 14:45:00,16.66,16.7,16.65,16.67,224873.0,16.66,16.7,16.65,16.67,224873.0
2024-12-17 14:50:00,16.66,16.7,16.66,16.68,256392.0,16.66,16.7,16.66,16.68,256392.0
2024-12-17 14:55:00,16.69,16.69,16.64,16.66,229783.0,16.69,16.69,16.64,16.66,229783.0
2024-12-17 15:00:00,16.66,16.67,16.63,16.65,224484.0,16.66,16.67,16.63,16.65,224484.0
2024-12-17 15:05:00,16.65,16.66,16.64,16.66,146077.0,16.65,16.66,16.64,16.66,146077.0
2024-12-17 15:10:00,16.66,16.69,16.65,16.69,291506.0,16.66,16.69,16.65,16.69,291506.0
2024-12-17 15:15:00,16.69,16.72,16.67,16.71,1171108.0,16.69,16.72,16.67,16.71,1171108.0
2024-12-17 15:20:00,16.71,16.72,16.69,16.71,244902.0,16.71,16.72,16.69,16.71,244902.0
2024-12-17 15:25:00,16.71,16.72,16.7,16.71,188102.0,16.71,16.72,16.7,16.71,188102.0
2024-12-17 15:30:00,16.71,16.71,16.68,16.7,273711.0,16.71,16.71,16.68,16.7,273711.0
2024-12-17 15:35:00,16.7,16.71,16.65,16.66,214101.0,16.7,16.71,16.65,16.66,214101.0
2024-12-17 15:40:00,16.66,16.69,16.65,16.69,261836.0,16.66,16.69,16.65,16.69,261836.0
2024-12-17 15:45:00,16.69,16.7,16.66,16.69,279934.0,16.69,16.7,16.66,16.69,279934.0
2024-12-17 15:50:00,16.68,16.71,16.68,16.7,462461.0,16.68,16.71,16.68,16.7,462461.0
2024-12-17 15:55:00,16.7,16.74,16.67,16.72,1279342.0,16.7,16.74,16.67,16.72,1279342.0
2024-12-18 09:30:00,16.77,16.89,16.7,16.86,526108.0,16.77,16.89,16.7,16.86,526108.0
2024-12-18 09:35:00,16.86,17.05,16.86,17.04,370524.0,16.86,17.05,16.86,17.04,370524.0
2024-12-18 09:40:00,17.05,17.28,17.05,17.28,760974.0,17.05,17.28,17.05,17.28,760974.0
2024-12-18 09:45:00,17.27,17.28,17.19,17.21,610022.0,17.27,17.28,17.19,17.21,610022.0
2024-12-18 09:50:00,17.2,17.23,17.03,17.04,254718.0,17.2,17.23,17.03,17.04,254718.0
2024-12-18 09:55:00,17.04,17.08,17.0,17.06,232863.0,17.04,17.08,17.0,17.06,232863.0
2024-12-18 10:00:00,17.06,17.14,17.04,17.11,308170.0,17.06,17.14,17.04,17.11,308170.0
2024-12-18 10:05:00,17.11,17.13,17.08,17.09,202111.0,17.11,17.13,17.08,17.09,202111.0
2024-12-18 10:10:00,17.09,17.09,17.04,17.07,172818.0,17.09,17.09,17.04,17.07,172818.0
2024-12-18 10:15:00,17.07,17.08,17.01,17.05,150628.0,17.07,17.08,17.01,17.05,150628.0
2024-12-18 10:20:00,17.05,17.06,17.0,17.04,564740.0,17.05,17.06,17.0,17.04,564740.0
2024-12-18 10:25:00,17.04,17.06,17.0,17.01,241561.0,17.04,17.06,17.0,17.01,241561.0
2024-12-18 10:30:00,17.01,17.04,16.99,17.04,199115.0,17.01,17.04,16.99,17.04,199115.0
2024-12-18 10:35:00,17.04,17.07,17.01,17.07,404364.0,17.04,17.07,17.01,17.07,404364.0
2024-12-18 10:40:00,17.06,17.07,16.99,17.04,230060.0,17.06,17.07,16.99,17.04,230060.0
2024-12-18 10:45:00,17.04,17.07,17.03,17.05,270258.0,17.04,17.07,17.03,17.05,270258.0
2024-12-18 10:50:00,17.05,17.06,16.99,17.01,287023.0,17.05,17.06,16.99,17.01,287023.0
2024-12-18 10:55:00,17.01,17.03,16.99,17.02,183193.0,17.01,17.03,16.99,17.02,183193.0
2024-12-18 11:00:00,17.02,17.03,16.99,17.0,186096.0,17.02,17.03,16.99,17.0,186096.0
2024-12-18 11:05:00,16.99,17.0,16.93,16.96,397987.0,16.99,17.0,16.93,16.96,397987.0
2024-12-18 11:10:00,16.96,16.99,16.95,16.96,171736.0,16.96,16.99,16.95,16.96,171736.0
2024-12-18 11:15:00,16.97,16.97,16.94,16.95,157779.0,16.97,16.97,16.94,16.95,157779.0
2024-12-18 11:20:00,16.95,16.98,16.92,16.94,226546.0,16.95,16.98,16.92,16.94,226546.0
2024-12-18 11:25:00,16.95,16.98,16.94,16.96,94476.0,16.95,16.98,16.94,16.96,94476.0
2024-12-18 11:30:00,16.97,17.02,16.96,17.02,100628.0,16.97,17.02,16.96,17.02,100628.0
2024-12-18 11:35:00,17.02,17.05,17.0,17.03,400921.0,17.02,17.05,17.0,17.03,400921.0
2024-12-18 11:40:00,17.02,17.02,16.99,17.0,53166.0,17.02,17.02,16.99,17.0,53166.0
2024-12-18 11:45:00,17.0,17.01,16.97,16.98,64075.0,17.0,17.01,16.97,16.98,64075.0
2024-12-18 11:50:00,16.98,17.02,16.97,17.0,152907.0,16.98,17.02,16.97,17.0,152907.0
2024-12-18 11:55:00,17.0,17.0,16.98,16.98,82703.0,17.0,17.0,16.98,16.98,82703.0
2024-12-18 12:00:00,16.99,16.99,16.93,16.95,89074.0,16.99,16.99,16.93,16.95,89074.0
2024-12-18 12:05:00,16.95,16.98,16.92,16.96,207821.0,16.95,16.98,16.92,16.96,207821.0
2024-12-18 12:10:00,16.96,16.98,16.95,16.98,75023.0,16.96,16.98,16.95,16.98,75023.0
2024-12-18 12:15:00,16.98,17.01,16.96,17.01,114183.0,16.98,17.01,16.96,17.01,114183.0
2024-12-18 12:20:00,17.01,17.02,17.0,17.01,59765.0,17.01,17.02,17.0,17.01,59765.0
2024-12-18 12:25:00,17.01,17.02,17.0,17.01,95458.0,17.01,17.02,17.0,17.01,95458.0
2024-12-18 12:30:00,17.01,17.03,17.0,17.03,57831.0,17.01,17.03,17.0,17.03,57831.0
2024-12-18 12:35:00,17.03,17.04,17.01,17.03,112806.0,17.03,17.04,17.01,17.03,112806.0
2024-12-18 12:40:00,17.03,17.05,17.01,17.01,109742.0,17.03,17.05,17.01,17.01,109742.0
2024-12-18 12:45:00,17.01,17.04,17.0,17.04,118065.0,17.01,17.04,17.0,17.04,118065.0
2024-12-18 12:50:00,17.04,17.04,16.99,17.01,99965.0,17.04,17.04,16.99,17.01,99965.0
2024-12-18 12:55:00,17.01,17.02,16.99,17.01,76591.0,17.01,17.02,16.99,17.01,76591.0
2024-12-18 13:00:00,17.01,17.01,16.99,17.0,92656.0,17.01,17.01,16.99,17.0,92656.0
2024-12-18 13:05:00,17.01,17.04,17.01,17.03,115945.0,17.01,17.04,17.01,17.03,115945.0
2024-12-18 13:10:00,17.03,17.04,17.01,17.04,48797.0,17.03,17.04,17.01,17.04,48797.0
2024-12-18 13:15:00,17.04,17.07,17.03,17.05,122576.0,17.04,17.07,17.03,17.05,122576.0
2024-12-18 13:20:00,17.05,17.06,17.04,17.06,44994.0,17.05,17.06,17.04,17.06,44994.0
2024-12-18 13:25:00,17.06,17.08,17.04,17.05,69159.0,17.06,17.08,17.04,17.05,69159.0
2024-12-18 13:30:00,17.05,17.06,17.04,17.05,45648.0,17.05,17.06,17.04,17.05,45648.0
2024-12-18 13:35:00,17.06,17.06,17.04,17.05,96681.0,17.06,17.06,17.04,17.05,96681.0
2024-12-18 13:40:00,17.05,17.06,17.02,17.05,96748.0,17.05,17.06,17.02,17.05,96748.0
2024-12-18 13:45:00,17.05,17.08,17.04,17.07,81473.0,17.05,17.08,17.04,17.07,81473.0
2024-12-18 13:50:00,17.07,17.08,17.04,17.05,63261.0,17.07,17.08,17.04,17.05,63261.0
2024-12-18 13:55:00,17.05,17.07,17.04,17.05,96822.0,17.05,17.07,17.04,17.05,96822.0
2024-12-18 14:00:00,17.05,17.06,16.98,17.02,276502.0,17.05,17.06,16.98,17.02,276502.0
2024-12-18 14:05:00,17.03,17.03,16.92,16.94,375196.0,17.03,17.03,16.92,16.94,375196.0
2024-12-18 14:10:00,16.94,16.94,16.88,16.89,318124.0,16.94,16.94,16.88,16.89,318124.0
2024-12-18 14:15:00,16.89,16.92,16.88,16.9,303820.0,16.89,16.92,16.88,16.9,303820.0
2024-12-18 14:20:00,16.9,16.97,16.89,16.95,322993.0,16.9,16.97,16.89,16.95,322993.0
2024-12-18 14:25:00,16.96,16.98,16.87,16.88,204292.0,16.96,16.98,16.87,16.88,204292.0
2024-12-18 14:30:00,16.88,17.03,16.87,16.96,289313.0,16.88,17.03,16.87,16.96,289313.0
2024-12-18 14:35:00,16.97,16.98,16.89,16.92,327362.0,16.97,16.98,16.89,16.92,327362.0
2024-12-18 14:40:00,16.92,16.95,16.83,16.85,190881.0,16.92,16.95,16.83,16.85,190881.0
2024-12-18 14:45:00,16.85,16.85,16.75,16.77,209910.0,16.85,16.85,16.75,16.77,209910.0
2024-12-18 14:50:00,16.78,16.8,16.74,16.76,244966.0,16.78,16.8,16.74,16.76,244966.0
2024-12-18 14:55:00,16.75,16.76,16.7,16.73,391840.0,16.75,16.76,16.7,16.73,391840.0
2024-12-18 15:00:00,16.73,16.74,16.65,16.66,355926.0,16.73,16.74,16.65,16.66,355926.0
2024-12-18 15:05:00,16.66,16.67,16.62,16.64,256905.0,16.66,16.67,16.62,16.64,256905.0
2024-12-18 15:10:00,16.64,16.64,16.54,16.56,401664.0,16.64,16.64,16.54,16.56,401664.0
2024-12-18 15:15:00,16.57,16.57,16.5,16.54,279885.0,16.57,16.57,16.5,16.54,279885.0
2024-12-18 15:20:00,16.54,16.63,16.52,16.55,263112.0,16.54,16.63,16.52,16.55,263112.0
2024-12-18 15:25:00,16.55,16.57,16.47,16.48,306202.0,16.55,16.57,16.47,16.48,306202.0
2024-12-18 15:30:00,16.48,16.56,16.48,16.52,328616.0,16.48,16.56,16.48,16.52,328616.0
2024-12-18 15:35:00,16.52,16.54,16.39,16.39,634637.0,16.52,16.54,16.39,16.39,634637.0
2024-12-18 15:40:00,16.39,16.41,16.27,16.3,763672.0,16.39,16.41,16.27,16.3,763672.0
2024-12-18 15:45:00,16.29,16.4,16.26,16.39,884600.0,16.29,16.4,16.26,16.39,884600.0
2024-12-18 15:50:00,16.39,16.53,16.39,16.51,983143.0,16.39,16.53,16.39,16.51,983143.0
2024-12-18 15:55:00,16.51,16.51,16.46,16.47,1508704.0,16.51,16.51,16.46,16.47,1508704.0
2024-12-19 09:30:00,16.65,16.74,16.61,16.68,517363.0,16.65,16.74,16.61,16.68,517363.0
2024-12-19 09:35:00,16.68,16.78,16.64,16.78,319300.0,16.68,16.78,16.64,16.78,319300.0
2024-12-19 09:40:00,16.78,16.8,16.65,16.69,245922.0,16.78,16.8,16.65,16.69,245922.0
2024-12-19 09:45:00,16.69,16.73,16.65,16.66,332835.0,16.69,16.73,16.65,16.66,332835.0
2024-12-19 09:50:00,16.65,16.72,16.65,16.67,145794.0,16.65,16.72,16.65,16.67,145794.0
2024-12-19 09:55:00,16.68,16.71,16.67,16.71,87063.0,16.68,16.71,16.67,16.71,87063.0
2024-12-19 10:00:00,16.71,16.75,16.66,16.68,241567.0,16.71,16.75,16.66,16.68,241567.0
2024-12-19 10:05:00,16.67,16.69,16.64,16.66,423262.0,16.67,16.69,16.64,16.66,423262.0
2024-12-19 10:10:00,16.66,16.71,16.66,16.69,210552.0,16.66,16.71,16.66,16.69,210552.0
2024-12-19 10:15:00,16.69,16.69,16.64,16.66,213893.0,16.69,16.69,16.64,16.66,213893.0
2024-12-19 10:20:00,16.66,16.67,16.56,16.57,595577.0,16.66,16.67,16.56,16.57,595577.0
2024-12-19 10:25:00,16.57,16.67,16.56,16.6,333916.0,16.57,16.67,16.56,16.6,333916.0
2024-12-19 10:30:00,16.6,16.64,16.57,16.58,279966.0,16.6,16.64,16.57,16.58,279966.0
2024-12-19 10:35:00,16.57,16.65,16.56,16.62,125774.0,16.57,16.65,16.56,16.62,125774.0
2024-12-19 10:40:00,16.61,16.65,16.58,16.62,123543.0,16.61,16.65,16.58,16.62,123543.0
2024-12-19 10:45:00,16.62,16.66,16.59,16.66,157384.0,16.62,16.66,16.59,16.66,157384.0
2024-12-19 10:50:00,16.66,16.7,16.64,16.67,210021.0,16.66,16.7,16.64,16.67,210021.0
2024-12-19 10:55:00,16.68,16.7,16.64,16.66,180794.0,16.68,16.7,16.64,16.66,180794.0
2024-12-19 11:00:00,16.65,16.67,16.6,16.61,142522.0,16.65,16.67,16.6,16.61,142522.0
2024-12-19 11:05:00,16.6,16.61,16.57,16.58,261595.0,16.6,16.61,16.57,16.58,261595.0
2024-12-19 11:10:00,16.59,16.61,16.58,16.61,223918.0,16.59,16.61,16.58,16.61,223918.0
2024-12-19 11:15:00,16.61,16.65,16.6,16.64,117458.0,16.61,16.65,16.6,16.64,117458.0
2024-12-19 11:20:00,16.64,16.68,16.62,16.66,101995.0,16.64,16.68,16.62,16.66,101995.0
2024-12-19 11:25:00,16.66,16.69,16.65,16.68,91763.0,16.66,16.69,16.65,16.68,91763.0
2024-12-19 11:30:00,16.69,16.69,16.64,16.64,167766.0,16.69,16.69,16.64,16.64,167766.0
2024-12-19 11:35:00,16.65,16.71,16.63,16.69,116927.0,16.65,16.71,16.63,16.69,116927.0
2024-12-19 11:40:00,16.7,16.73,16.66,16.68,173542.0,16.7,16.73,16.66,16.68,173542.0
2024-12-19 11:45:00,16.67,16.68,16.63,16.68,128629.0,16.67,16.68,16.63,16.68,128629.0
2024-12-19 11:50:00,16.68,16.68,16.63,16.65,192420.0,16.68,16.68,16.63,16.65,192420.0
2024-12-19 11:55:00,16.64,16.66,16.63,16.65,140372.0,16.64,16.66,16.63,16.65,140372.0
2024-12-19 12:00:00,16.66,16.69,16.62,16.67,185332.0,16.66,16.69,16.62,16.67,185332.0
2024-12-19 12:05:00,16.68,16.68,16.65,16.67,234142.0,16.68,16.68,16.65,16.67,234142.0
2024-12-19 12:10:00,16.67,16.68,16.62,16.64,256185.0,16.67,16.68,16.62,16.64,256185.0
2024-12-19 12:15:00,16.64,16.66,16.64,16.64,109473.0,16.64,16.66,16.64,16.64,109473.0
2024-12-19 12:20:00,16.64,16.65,16.59,16.62,283841.0,16.64,16.65,16.59,16.62,283841.0
2024-12-19 12:25:00,16.63,16.63,16.59,16.62,128012.0,16.63,16.63,16.59,16.62,128012.0
2024-12-19 12:30:00,16.62,16.63,16.58,16.6,117343.0,16.62,16.63,16.58,16.6,117343.0
2024-12-19 12:35:00,16.6,16.6,16.56,16.6,146190.0,16.6,16.6,16.56,16.6,146190.0
2024-12-19 12:40:00,16.6,16.6,16.57,16.59,89091.0,16.6,16.6,16.57,16.59,89091.0
2024-12-19 12:45:00,16.59,16.61,16.58,16.6,81034.0,16.59,16.61,16.58,16.6,81034.0
2024-12-19 12:50:00,16.6,16.6,16.55,16.55,83449.0,16.6,16.6,16.55,16.55,83449.0
2024-12-19 12:55:00,16.55,16.59,16.55,16.57,116087.0,16.55,16.59,16.55,16.57,116087.0
2024-12-19 13:00:00,16.56,16.57,16.48,16.49,159642.0,16.56,16.57,16.48,16.49,159642.0
2024-12-19 13:05:00,16.49,16.55,16.49,16.55,113242.0,16.49,16.55,16.49,16.55,113242.0
2024-12-19 13:10:00,16.54,16.57,16.54,16.57,112694.0,16.54,16.57,16.54,16.57,112694.0
2024-12-19 13:15:00,16.57,16.6,16.56,16.59,126910.0,16.57,16.6,16.56,16.59,126910.0
2024-12-19 13:20:00,16.59,16.59,16.54,16.59,131773.0,16.59,16.59,16.54,16.59,131773.0
2024-12-19 13:25:00,16.59,16.64,16.58,16.64,76762.0,16.59,16.64,16.58,16.64,76762.0
2024-12-19 13:30:00,16.63,16.65,16.61,16.65,60458.0,16.63,16.65,16.61,16.65,60458.0
2024-12-19 13:35:00,16.65,16.67,16.65,16.66,176607.0,16.65,16.67,16.65,16.66,176607.0
2024-12-19 13:40:00,16.66,16.69,16.66,16.68,302806.0,16.66,16.69,16.66,16.68,302806.0
2024-12-19 13:45:00,16.67,16.69,16.67,16.67,178431.0,16.67,16.69,16.67,16.67,178431.0
2024-12-19 13:50:00,16.67,16.68,16.66,16.66,74220.0,16.67,16.68,16.66,16.66,74220.0
2024-12-19 13:55:00,16.66,16.74,16.66,16.73,109426.0,16.66,16.74,16.66,16.73,109426.0
2024-12-19 14:00:00,16.72,16.72,16.67,16.67,99867.0,16.72,16.72,16.67,16.67,99867.0
2024-12-19 14:05:00,16.68,16.68,16.65,16.65,77894.0,16.68,16.68,16.65,16.65,77894.0
2024-12-19 14:10:00,16.66,16.68,16.6,16.6,241688.0,16.66,16.68,16.6,16.6,241688.0
2024-12-19 14:15:00,16.6,16.62,16.59,16.6,109681.0,16.6,16.62,16.59,16.6,109681.0
2024-12-19 14:20:00,16.6,16.66,16.59,16.64,130036.0,16.6,16.66,16.59,16.64,130036.0
2024-12-19 14:25:00,16.64,16.65,16.62,16.63,128868.0,16.64,16.65,16.62,16.63,128868.0
2024-12-19 14:30:00,16.63,16.64,16.6,16.62,54369.0,16.63,16.64,16.6,16.62,54369.0
2024-12-19 14:35:00,16.62,16.62,16.6,16.61,51787.0,16.62,16.62,16.6,16.61,51787.0
2024-12-19 14:40:00,16.61,16.62,16.59,16.59,96089.0,16.61,16.62,16.59,16.59,96089.0
2024-12-19 14:45:00,16.6,16.62,16.59,16.62,103554.0,16.6,16.62,16.59,16.62,103554.0
2024-12-19 14:50:00,16.62,16.64,16.6,16.6,133437.0,16.62,16.64,16.6,16.6,133437.0
2024-12-19 14:55:00,16.61,16.61,16.57,16.57,201110.0,16.61,16.61,16.57,16.57,201110.0
2024-12-19 15:00:00,16.57,16.6,16.57,16.59,113538.0,16.57,16.6,16.57,16.59,113538.0
2024-12-19 15:05:00,16.59,16.62,16.59,16.61,151698.0,16.59,16.62,16.59,16.61,151698.0
2024-12-19 15:10:00,16.62,16.62,16.6,16.61,90924.0,16.62,16.62,16.6,16.61,90924.0
2024-12-19 15:15:00,16.61,16.63,16.59,16.62,131785.0,16.61,16.63,16.59,16.62,131785.0
2024-12-19 15:20:00,16.62,16.65,16.61,16.64,98217.0,16.62,16.65,16.61,16.64,98217.0
2024-12-19 15:25:00,16.64,16.67,16.63,16.66,174370.0,16.64,16.67,16.63,16.66,174370.0
2024-12-19 15:30:00,16.66,16.68,16.63,16.64,357573.0,16.66,16.68,16.63,16.64,357573.0
2024-12-19 15:35:00,16.64,16.7,16.62,16.69,212390.0,16.64,16.7,16.62,16.69,212390.0
2024-12-19 15:40:00,16.69,16.73,16.69,16.71,136346.0,16.69,16.73,16.69,16.71,136346.0
2024-12-19 15:45:00,16.71,16.72,16.67,16.68,268077.0,16.71,16.72,16.67,16.68,268077.0
2024-12-19 15:50:00,16.67,16.68,16.63,16.63,571552.0,16.67,16.68,16.63,16.63,571552.0
2024-12-19 15:55:00,16.63,16.68,16.63,16.64,956930.0,16.63,16.68,16.63,16.64,956930.0
2024-12-20 09:30:00,16.57,16.67,16.53,16.6,586877.0,16.57,16.67,16.53,16.6,586877.0
2024-12-20 09:35:00,16.6,16.76,16.59,16.76,182603.0,16.6,16.76,16.59,16.76,182603.0
2024-12-20 09:40:00,16.76,16.82,16.72,16.8,272639.0,16.76,16.82,16.72,16.8,272639.0
2024-12-20 09:45:00,16.8,16.8,16.69,16.72,268593.0,16.8,16.8,16.69,16.72,268593.0
2024-12-20 09:50:00,16.72,16.75,16.68,16.75,129389.0,16.72,16.75,16.68,16.75,129389.0
2024-12-20 09:55:00,16.75,16.77,16.68,16.69,136425.0,16.75,16.77,16.68,16.69,136425.0
2024-12-20 10:00:00,16.69,16.76,16.69,16.73,91072.0,16.69,16.76,16.69,16.73,91072.0
2024-12-20 10:05:00,16.72,16.79,16.66,16.67,125312.0,16.72,16.79,16.66,16.67,125312.0
2024-12-20 10:10:00,16.67,16.72,16.63,16.71,102023.0,16.67,16.72,16.63,16.71,102023.0
2024-12-20 10:15:00,16.71,16.74,16.68,16.73,169740.0,16.71,16.74,16.68,16.73,169740.0
2024-12-20 10:20:00,16.73,16.74,16.7,16.73,82746.0,16.73,16.74,16.7,16.73,82746.0
2024-12-20 10:25:00,16.73,16.83,16.73,16.82,180898.0,16.73,16.83,16.73,16.82,180898.0
2024-12-20 10:30:00,16.82,16.88,16.82,16.83,115406.0,16.82,16.88,16.82,16.83,115406.0
2024-12-20 10:35:00,16.83,16.83,16.79,16.8,55959.0,16.83,16.83,16.79,16.8,55959.0
2024-12-20 10:40:00,16.8,16.84,16.79,16.83,75883.0,16.8,16.84,16.79,16.83,75883.0
2024-12-20 10:45:00,16.83,16.86,16.81,16.82,120556.0,16.83,16.86,16.81,16.82,120556.0
2024-12-20 10:50:00,16.81,16.86,16.8,16.85,73094.0,16.81,16.86,16.8,16.85,73094.0
2024-12-20 10:55:00,16.85,16.89,16.85,16.85,63705.0,16.85,16.89,16.85,16.85,63705.0
2024-12-20 11:00:00,16.85,16.91,16.84,16.89,95488.0,16.85,16.91,16.84,16.89,95488.0
2024-12-20 11:05:00,16.89,16.95,16.89,16.95,158793.0,16.89,16.95,16.89,16.95,158793.0
2024-12-20 11:10:00,16.94,16.97,16.91,16.96,114520.0,16.94,16.97,16.91,16.96,114520.0
2024-12-20 11:15:00,16.96,17.03,16.96,17.01,412729.0,16.96,17.03,16.96,17.01,412729.0
2024-12-20 11:20:00,17.01,17.01,16.94,16.98,112346.0,17.01,17.01,16.94,16.98,112346.0
2024-12-20 11:25:00,16.98,16.98,16.94,16.95,99411.0,16.98,16.98,16.94,16.95,99411.0
2024-12-20 11:30:00,16.96,16.98,16.93,16.98,242973.0,16.96,16.98,16.93,16.98,242973.0
2024-12-20 11:35:00,16.98,17.04,16.96,17.03,217411.0,16.98,17.04,16.96,17.03,217411.0
2024-12-20 11:40:00,17.03,17.05,17.01,17.04,163006.0,17.03,17.05,17.01,17.04,163006.0
2024-12-20 11:45:00,17.05,17.05,17.01,17.01,177924.0,17.05,17.05,17.01,17.01,177924.0
2024-12-20 11:50:00,17.02,17.05,16.99,17.02,200988.0,17.02,17.05,16.99,17.02,200988.0
2024-12-20 11:55:00,17.01,17.04,17.0,17.01,169867.0,17.01,17.04,17.0,17.01,169867.0
2024-12-20 12:00:00,17.01,17.02,16.98,17.0,106257.0,17.01,17.02,16.98,17.0,106257.0
2024-12-20 12:05:00,17.0,17.02,16.98,17.01,212143.0,17.0,17.02,16.98,17.01,212143.0
2024-12-20 12:10:00,17.0,17.03,17.0,17.03,77041.0,17.0,17.03,17.0,17.03,77041.0
2024-12-20 12:15:00,17.03,17.05,17.02,17.05,81858.0,17.03,17.05,17.02,17.05,81858.0
2024-12-20 12:20:00,17.05,17.08,17.04,17.06,179100.0,17.05,17.08,17.04,17.06,179100.0
2024-12-20 12:25:00,17.06,17.07,17.04,17.05,319780.0,17.06,17.07,17.04,17.05,319780.0
2024-12-20 12:30:00,17.06,17.08,17.01,17.04,114652.0,17.06,17.08,17.01,17.04,114652.0
2024-12-20 12:35:00,17.04,17.1,17.02,17.09,211072.0,17.04,17.1,17.02,17.09,211072.0
2024-12-20 12:40:00,17.09,17.1,17.06,17.07,161279.0,17.09,17.1,17.06,17.07,161279.0
2024-12-20 12:45:00,17.07,17.1,17.06,17.1,88032.0,17.07,17.1,17.06,17.1,88032.0
2024-12-20 12:50:00,17.1,17.15,17.09,17.14,140053.0,17.1,17.15,17.09,17.14,140053.0
2024-12-20 12:55:00,17.15,17.18,17.14,17.15,143226.0,17.15,17.18,17.14,17.15,143226.0
2024-12-20 13:00:00,17.16,17.18,17.13,17.16,145200.0,17.16,17.18,17.13,17.16,145200.0
2024-12-20 13:05:00,17.16,17.17,17.11,17.14,177397.0,17.16,17.17,17.11,17.14,177397.0
2024-12-20 13:10:00,17.14,17.14,17.12,17.14,88983.0,17.14,17.14,17.12,17.14,88983.0
2024-12-20 13:15:00,17.14,17.14,17.1,17.14,107682.0,17.14,17.14,17.1,17.14,107682.0
2024-12-20 13:20:00,17.14,17.14,17.08,17.1,93290.0,17.14,17.14,17.08,17.1,93290.0
2024-12-20 13:25:00,17.1,17.11,17.04,17.05,128328.0,17.1,17.11,17.04,17.05,128328.0
2024-12-20 13:30:00,17.04,17.07,17.02,17.03,82297.0,17.04,17.07,17.02,17.03,82297.0
2024-12-20 13:35:00,17.02,17.04,17.02,17.03,33023.0,17.02,17.04,17.02,17.03,33023.0
2024-12-20 13:40:00,17.03,17.04,16.98,16.98,110207.0,17.03,17.04,16.98,16.98,110207.0
2024-12-20 13:45:00,16.98,17.0,16.97,16.98,100250.0,16.98,17.0,16.97,16.98,100250.0
2024-12-20 13:50:00,16.98,17.05,16.98,17.05,177372.0,16.98,17.05,16.98,17.05,177372.0
2024-12-20 13:55:00,17.05,17.06,17.01,17.03,139284.0,17.05,17.06,17.01,17.03,139284.0
2024-12-20 14:00:00,17.03,17.03,16.99,17.0,66007.0,17.03,17.03,16.99,17.0,66007.0
2024-12-20 14:05:00,17.0,17.02,16.98,17.0,195071.0,17.0,17.02,16.98,17.0,195071.0
2024-12-20 14:10:00,17.0,17.01,16.98,16.99,64948.0,17.0,17.01,16.98,16.99,64948.0
2024-12-20 14:15:00,16.98,17.07,16.98,17.05,178303.0,16.98,17.07,16.98,17.05,178303.0
2024-12-20 14:20:00,17.05,17.09,17.04,17.07,155944.0,17.05,17.09,17.04,17.07,155944.0
2024-12-20 14:25:00,17.06,17.07,17.04,17.06,77898.0,17.06,17.07,17.04,17.06,77898.0
2024-12-20 14:30:00,17.07,17.08,17.06,17.07,44972.0,17.07,17.08,17.06,17.07,44972.0
2024-12-20 14:35:00,17.07,17.09,17.07,17.07,53863.0,17.07,17.09,17.07,17.07,53863.0
2024-12-20 14:40:00,17.07,17.1,17.07,17.09,108956.0,17.07,17.1,17.07,17.09,108956.0
2024-12-20 14:45:00,17.09,17.09,17.05,17.07,74433.0,17.09,17.09,17.05,17.07,74433.0
2024-12-20 14:50:00,17.07,17.08,17.05,17.07,87445.0,17.07,17.08,17.05,17.07,87445.0
2024-12-20 14:55:00,17.06,17.07,17.03,17.03,68507.0,17.06,17.07,17.03,17.03,68507.0
2024-12-20 15:00:00,17.04,17.06,17.04,17.05,66436.0,17.04,17.06,17.04,17.05,66436.0
2024-12-20 15:05:00,17.05,17.06,17.04,17.05,72776.0,17.05,17.06,17.04,17.05,72776.0
2024-12-20 15:10:00,17.05,17.05,17.01,17.03,81090.0,17.05,17.05,17.01,17.03,81090.0
2024-12-20 15:15:00,17.03,17.03,16.99,17.02,110279.0,17.03,17.03,16.99,17.02,110279.0
2024-12-20 15:20:00,17.02,17.02,16.97,16.98,132485.0,17.02,17.02,16.97,16.98,132485.0
2024-12-20 15:25:00,16.99,17.0,16.98,16.98,91693.0,16.99,17.0,16.98,16.98,91693.0
2024-12-20 15:30:00,16.98,16.99,16.91,16.93,394395.0,16.98,16.99,16.91,16.93,394395.0
2024-12-20 15:35:00,16.93,16.98,16.92,16.96,166200.0,16.93,16.98,16.92,16.96,166200.0
2024-12-20 15:40:00,16.96,16.97,16.94,16.96,179576.0,16.96,16.97,16.94,16.96,179576.0
2024-12-20 15:45:00,16.96,17.0,16.96,16.98,452957.0,16.96,17.0,16.96,16.98,452957.0
2024-12-20 15:50:00,16.97,17.03,16.92,16.95,1275038.0,16.97,17.03,16.92,16.95,1275038.0
2024-12-20 15:55:00,16.96,16.96,16.87,16.87,1318564.0,16.96,16.96,16.87,16.87,1318564.0
2024-12-23 09:30:00,16.89,17.09,16.87,17.07,667416.0,16.89,17.09,16.87,17.07,667416.0
2024-12-23 09:35:00,17.06,17.07,16.96,17.02,126416.0,17.06,17.07,16.96,17.02,126416.0
2024-12-23 09:40:00,17.01,17.09,16.97,16.98,154041.0,17.01,17.09,16.97,16.98,154041.0
2024-12-23 09:45:00,16.98,16.99,16.89,16.91,322318.0,16.98,16.99,16.89,16.91,322318.0
2024-12-23 09:50:00,16.91,16.97,16.89,16.97,271499.0,16.91,16.97,16.89,16.97,271499.0
2024-12-23 09:55:00,16.96,16.99,16.95,16.96,145432.0,16.96,16.99,16.95,16.96,145432.0
2024-12-23 10:00:00,16.96,16.97,16.91,16.91,142056.0,16.96,16.97,16.91,16.91,142056.0
2024-12-23 10:05:00,16.91,16.97,16.91,16.93,207724.0,16.91,16.97,16.91,16.93,207724.0
2024-12-23 10:10:00,16.94,16.97,16.89,16.96,240519.0,16.94,16.97,16.89,16.96,240519.0
2024-12-23 10:15:00,16.95,17.03,16.95,17.03,195010.0,16.95,17.03,16.95,17.03,195010.0
2024-12-23 10:20:00,17.02,17.06,17.01,17.05,251765.0,17.02,17.06,17.01,17.05,251765.0
2024-12-23 10:25:00,17.04,17.05,16.99,17.0,136303.0,17.04,17.05,16.99,17.0,136303.0
2024-12-23 10:30:00,17.0,17.03,16.99,17.02,117228.0,17.0,17.03,16.99,17.02,117228.0
2024-12-23 10:35:00,17.03,17.06,17.0,17.05,101883.0,17.03,17.06,17.0,17.05,101883.0
2024-12-23 10:40:00,17.05,17.11,17.05,17.09,286306.0,17.05,17.11,17.05,17.09,286306.0
2024-12-23 10:45:00,17.09,17.09,16.99,17.0,101330.0,17.09,17.09,16.99,17.0,101330.0
2024-12-23 10:50:00,17.0,17.01,16.97,16.98,165337.0,17.0,17.01,16.97,16.98,165337.0
2024-12-23 10:55:00,16.98,17.07,16.97,17.03,227684.0,16.98,17.07,16.97,17.03,227684.0
2024-12-23 11:00:00,17.02,17.06,17.02,17.05,91922.0,17.02,17.06,17.02,17.05,91922.0
2024-12-23 11:05:00,17.05,17.06,16.98,16.98,82940.0,17.05,17.06,16.98,16.98,82940.0
2024-12-23 11:10:00,16.98,17.05,16.98,17.04,118482.0,16.98,17.05,16.98,17.04,118482.0
2024-12-23 11:15:00,17.04,17.07,17.03,17.07,172639.0,17.04,17.07,17.03,17.07,172639.0
2024-12-23 11:20:00,17.07,17.07,17.05,17.07,67485.0,17.07,17.07,17.05,17.07,67485.0
2024-12-23 11:25:00,17.07,17.14,17.06,17.11,209613.0,17.07,17.14,17.06,17.11,209613.0
2024-12-23 11:30:00,17.11,17.15,17.1,17.14,127770.0,17.11,17.15,17.1,17.14,127770.0
2024-12-23 11:35:00,17.14,17.16,17.14,17.16,91594.0,17.14,17.16,17.14,17.16,91594.0
2024-12-23 11:40:00,17.16,17.17,17.14,17.16,146450.0,17.16,17.17,17.14,17.16,146450.0
2024-12-23 11:45:00,17.16,17.2,17.14,17.16,268015.0,17.16,17.2,17.14,17.16,268015.0
2024-12-23 11:50:00,17.17,17.19,17.16,17.18,62166.0,17.17,17.19,17.16,17.18,62166.0
2024-12-23 11:55:00,17.18,17.21,17.17,17.21,124694.0,17.18,17.21,17.17,17.21,124694.0
2024-12-23 12:00:00,17.21,17.26,17.2,17.23,240182.0,17.21,17.26,17.2,17.23,240182.0
2024-12-23 12:05:00,17.22,17.24,17.2,17.23,174732.0,17.22,17.24,17.2,17.23,174732.0
2024-12-23 12:10:00,17.22,17.23,17.18,17.2,90412.0,17.22,17.23,17.18,17.2,90412.0
2024-12-23 12:15:00,17.2,17.21,17.15,17.21,107436.0,17.2,17.21,17.15,17.21,107436.0
2024-12-23 12:20:00,17.21,17.23,17.18,17.22,79603.0,17.21,17.23,17.18,17.22,79603.0
2024-12-23 12:25:00,17.22,17.23,17.2,17.22,97177.0,17.22,17.23,17.2,17.22,97177.0
2024-12-23 12:30:00,17.22,17.24,17.2,17.23,127943.0,17.22,17.24,17.2,17.23,127943.0
2024-12-23 12:35:00,17.22,17.24,17.19,17.23,213884.0,17.22,17.24,17.19,17.23,213884.0
2024-12-23 12:40:00,17.24,17.24,17.2,17.21,92756.0,17.24,17.24,17.2,17.21,92756.0
2024-12-23 12:45:00,17.21,17.22,17.19,17.2,144559.0,17.21,17.22,17.19,17.2,144559.0
2024-12-23 12:50:00,17.21,17.21,17.2,17.21,46744.0,17.21,17.21,17.2,17.21,46744.0
2024-12-23 12:55:00,17.2,17.22,17.2,17.21,73428.0,17.2,17.22,17.2,17.21,73428.0
2024-12-23 13:00:00,17.21,17.22,17.19,17.21,74122.0,17.21,17.22,17.19,17.21,74122.0
2024-12-23 13:05:00,17.2,17.21,17.19,17.2,63639.0,17.2,17.21,17.19,17.2,63639.0
2024-12-23 13:10:00,17.19,17.21,17.18,17.2,75087.0,17.19,17.21,17.18,17.2,75087.0
2024-12-23 13:15:00,17.2,17.21,17.18,17.2,51393.0,17.2,17.21,17.18,17.2,51393.0
2024-12-23 13:20:00,17.2,17.2,17.16,17.18,102249.0,17.2,17.2,17.16,17.18,102249.0
2024-12-23 13:25:00,17.18,17.21,17.18,17.21,104871.0,17.18,17.21,17.18,17.21,104871.0
2024-12-23 13:30:00,17.21,17.22,17.18,17.22,83698.0,17.21,17.22,17.18,17.22,83698.0
2024-12-23 13:35:00,17.21,17.27,17.21,17.26,314371.0,17.21,17.27,17.21,17.26,314371.0
2024-12-23 13:40:00,17.26,17.26,17.23,17.23,98101.0,17.26,17.26,17.23,17.23,98101.0
2024-12-23 13:45:00,17.24,17.24,17.19,17.23,92478.0,17.24,17.24,17.19,17.23,92478.0
2024-12-23 13:50:00,17.23,17.25,17.22,17.23,59936.0,17.23,17.25,17.22,17.23,59936.0
2024-12-23 13:55:00,17.23,17.25,17.23,17.24,114485.0,17.23,17.25,17.23,17.24,114485.0
2024-12-23 14:00:00,17.23,17.24,17.2,17.21,79461.0,17.23,17.24,17.2,17.21,79461.0
2024-12-23 14:05:00,17.21,17.21,17.18,17.2,77793.0,17.21,17.21,17.18,17.2,77793.0
2024-12-23 14:10:00,17.2,17.2,17.16,17.16,92735.0,17.2,17.2,17.16,17.16,92735.0
2024-12-23 14:15:00,17.17,17.17,17.15,17.16,80653.0,17.17,17.17,17.15,17.16,80653.0
2024-12-23 14:20:00,17.16,17.2,17.16,17.2,140521.0,17.16,17.2,17.16,17.2,140521.0
2024-12-23 14:25:00,17.2,17.21,17.18,17.2,89249.0,17.2,17.21,17.18,17.2,89249.0
2024-12-23 14:30:00,17.2,17.23,17.19,17.22,93272.0,17.2,17.23,17.19,17.22,93272.0
2024-12-23 14:35:00,17.22,17.23,17.19,17.22,136902.0,17.22,17.23,17.19,17.22,136902.0
2024-12-23 14:40:00,17.21,17.26,17.21,17.26,154823.0,17.21,17.26,17.21,17.26,154823.0
2024-12-23 14:45:00,17.26,17.27,17.24,17.25,100565.0,17.26,17.27,17.24,17.25,100565.0
2024-12-23 14:50:00,17.24,17.26,17.22,17.23,215612.0,17.24,17.26,17.22,17.23,215612.0
2024-12-23 14:55:00,17.24,17.24,17.22,17.22,55998.0,17.24,17.24,17.22,17.22,55998.0
2024-12-23 15:00:00,17.23,17.23,17.22,17.23,48322.0,17.23,17.23,17.22,17.23,48322.0
2024-12-23 15:05:00,17.22,17.23,17.18,17.21,169770.0,17.22,17.23,17.18,17.21,169770.0
2024-12-23 15:10:00,17.21,17.21,17.18,17.2,108814.0,17.21,17.21,17.18,17.2,108814.0
2024-12-23 15:15:00,17.2,17.21,17.15,17.16,130712.0,17.2,17.21,17.15,17.16,130712.0
2024-12-23 15:20:00,17.17,17.2,17.16,17.2,108283.0,17.17,17.2,17.16,17.2,108283.0
2024-12-23 15:25:00,17.21,17.23,17.2,17.22,165783.0,17.21,17.23,17.2,17.22,165783.0
2024-12-23 15:30:00,17.21,17.22,17.16,17.16,121084.0,17.21,17.22,17.16,17.16,121084.0
2024-12-23 15:35:00,17.17,17.18,17.15,17.18,135048.0,17.17,17.18,17.15,17.18,135048.0
2024-12-23 15:40:00,17.18,17.2,17.16,17.17,182824.0,17.18,17.2,17.16,17.17,182824.0
2024-12-23 15:45:00,17.17,17.2,17.15,17.2,176537.0,17.17,17.2,17.15,17.2,176537.0
2024-12-23 15:50:00,17.2,17.27,17.2,17.23,497047.0,17.2,17.27,17.2,17.23,497047.0
2024-12-23 15:55:00,17.23,17.27,17.22,17.25,924048.0,17.23,17.27,17.22,17.25,924048.0
2024-12-24 09:30:00,16.99,17.08,16.8,16.83,902895.0,16.99,17.08,16.8,16.83,902895.0
2024-12-24 09:35:00,16.84,16.97,16.82,16.88,683881.0,16.84,16.97,16.82,16.88,683881.0
2024-12-24 09:40:00,16.87,17.04,16.86,16.96,731614.0,16.87,17.04,16.86,16.96,731614.0
2024-12-24 09:45:00,16.97,17.03,16.95,17.0,392323.0,16.97,17.03,16.95,17.0,392323.0
2024-12-24 09:50:00,17.0,17.08,16.98,17.01,252147.0,17.0,17.08,16.98,17.01,252147.0
2024-12-24 09:55:00,17.01,17.1,16.98,17.07,327498.0,17.01,17.1,16.98,17.07,327498.0
2024-12-24 10:00:00,17.07,17.15,17.05,17.14,258072.0,17.07,17.15,17.05,17.14,258072.0
2024-12-24 10:05:00,17.14,17.24,17.14,17.18,415018.0,17.14,17.24,17.14,17.18,415018.0
2024-12-24 10:10:00,17.19,17.27,17.19,17.25,236551.0,17.19,17.27,17.19,17.25,236551.0
2024-12-24 10:15:00,17.25,17.27,17.22,17.27,424050.0,17.25,17.27,17.22,17.27,424050.0
2024-12-24 10:20:00,17.27,17.27,17.19,17.2,318834.0,17.27,17.27,17.19,17.2,318834.0
2024-12-24 10:25:00,17.2,17.22,17.18,17.21,147843.0,17.2,17.22,17.18,17.21,147843.0
2024-12-24 10:30:00,17.21,17.21,17.17,17.18,64669.0,17.21,17.21,17.17,17.18,64669.0
2024-12-24 10:35:00,17.17,17.22,17.17,17.19,150798.0,17.17,17.22,17.17,17.19,150798.0
2024-12-24 10:40:00,17.2,17.22,17.18,17.22,228719.0,17.2,17.22,17.18,17.22,228719.0
2024-12-24 10:45:00,17.22,17.22,17.18,17.2,109011.0,17.22,17.22,17.18,17.2,109011.0
2024-12-24 10:50:00,17.21,17.25,17.2,17.21,112649.0,17.21,17.25,17.2,17.21,112649.0
2024-12-24 10:55:00,17.21,17.23,17.21,17.23,68094.0,17.21,17.23,17.21,17.23,68094.0
2024-12-24 11:00:00,17.22,17.24,17.18,17.23,188097.0,17.22,17.24,17.18,17.23,188097.0
2024-12-24 11:05:00,17.23,17.24,17.17,17.19,363056.0,17.23,17.24,17.17,17.19,363056.0
2024-12-24 11:10:00,17.19,17.21,17.17,17.2,122877.0,17.19,17.21,17.17,17.2,122877.0
2024-12-24 11:15:00,17.19,17.2,17.17,17.17,83731.0,17.19,17.2,17.17,17.17,83731.0
2024-12-24 11:20:00,17.17,17.21,17.16,17.2,183599.0,17.17,17.21,17.16,17.2,183599.0
2024-12-24 11:25:00,17.21,17.21,17.18,17.19,94689.0,17.21,17.21,17.18,17.19,94689.0
2024-12-24 11:30:00,17.19,17.19,17.14,17.14,437122.0,17.19,17.19,17.14,17.14,437122.0
2024-12-24 11:35:00,17.14,17.15,17.14,17.14,46699.0,17.14,17.15,17.14,17.14,46699.0
2024-12-24 11:40:00,17.14,17.15,17.13,17.14,67591.0,17.14,17.15,17.13,17.14,67591.0
2024-12-24 11:45:00,17.14,17.14,17.12,17.13,77205.0,17.14,17.14,17.12,17.13,77205.0
2024-12-24 11:50:00,17.14,17.15,17.11,17.15,134494.0,17.14,17.15,17.11,17.15,134494.0
2024-12-24 11:55:00,17.16,17.2,17.15,17.19,156784.0,17.16,17.2,17.15,17.19,156784.0
2024-12-24 12:00:00,17.19,17.22,17.17,17.22,154834.0,17.19,17.22,17.17,17.22,154834.0
2024-12-24 12:05:00,17.22,17.24,17.21,17.24,136302.0,17.22,17.24,17.21,17.24,136302.0
2024-12-24 12:10:00,17.23,17.27,17.23,17.25,206472.0,17.23,17.27,17.23,17.25,206472.0
2024-12-24 12:15:00,17.24,17.26,17.22,17.23,169744.0,17.24,17.26,17.22,17.23,169744.0
2024-12-24 12:20:00,17.23,17.23,17.19,17.21,112806.0,17.23,17.23,17.19,17.21,112806.0
2024-12-24 12:25:00,17.21,17.22,17.2,17.2,98880.0,17.21,17.22,17.2,17.2,98880.0
2024-12-24 12:30:00,17.2,17.21,17.16,17.18,176941.0,17.2,17.21,17.16,17.18,176941.0
2024-12-24 12:35:00,17.17,17.19,17.17,17.19,145821.0,17.17,17.19,17.17,17.19,145821.0
2024-12-24 12:40:00,17.18,17.2,17.18,17.2,149815.0,17.18,17.2,17.18,17.2,149815.0
2024-12-24 12:45:00,17.2,17.23,17.19,17.23,177537.0,17.2,17.23,17.19,17.23,177537.0
2024-12-24 12:50:00,17.23,17.29,17.22,17.27,556363.0,17.23,17.29,17.22,17.27,556363.0
2024-12-24 12:55:00,17.27,17.36,17.26,17.34,872059.0,17.27,17.36,17.26,17.34,872059.0
2024-12-26 09:30:00,17.06,17.17,17.05,17.17,376983.0,17.06,17.17,17.05,17.17,376983.0
2024-12-26 09:35:00,17.17,17.19,17.1,17.15,125896.0,17.17,17.19,17.1,17.15,125896.0
2024-12-26 09:40:00,17.15,17.2,17.14,17.16,152511.0,17.15,17.2,17.14,17.16,152511.0
2024-12-26 09:45:00,17.17,17.18,17.13,17.17,171042.0,17.17,17.18,17.13,17.17,171042.0
2024-12-26 09:50:00,17.16,17.16,17.06,17.1,143033.0,17.16,17.16,17.06,17.1,143033.0
2024-12-26 09:55:00,17.1,17.14,17.07,17.11,143412.0,17.1,17.14,17.07,17.11,143412.0
2024-12-26 10:00:00,17.12,17.18,17.11,17.18,209146.0,17.12,17.18,17.11,17.18,209146.0
2024-12-26 10:05:00,17.18,17.2,17.15,17.19,148198.0,17.18,17.2,17.15,17.19,148198.0
2024-12-26 10:10:00,17.19,17.22,17.15,17.2,165624.0,17.19,17.22,17.15,17.2,165624.0
2024-12-26 10:15:00,17.19,17.22,17.19,17.2,65900.0,17.19,17.22,17.19,17.2,65900.0
2024-12-26 10:20:00,17.19,17.21,17.19,17.21,66532.0,17.19,17.21,17.19,17.21,66532.0
2024-12-26 10:25:00,17.2,17.25,17.2,17.25,103947.0,17.2,17.25,17.2,17.25,103947.0
2024-12-26 10:30:00,17.25,17.25,17.2,17.22,45250.0,17.25,17.25,17.2,17.22,45250.0
2024-12-26 10:35:00,17.21,17.22,17.19,17.21,59160.0,17.21,17.22,17.19,17.21,59160.0
2024-12-26 10:40:00,17.21,17.21,17.18,17.19,66958.0,17.21,17.21,17.18,17.19,66958.0
2024-12-26 10:45:00,17.18,17.27,17.18,17.27,113032.0,17.18,17.27,17.18,17.27,113032.0
2024-12-26 10:50:00,17.27,17.28,17.26,17.28,77387.0,17.27,17.28,17.26,17.28,77387.0
2024-12-26 10:55:00,17.28,17.31,17.28,17.3,86531.0,17.28,17.31,17.28,17.3,86531.0
2024-12-26 11:00:00,17.3,17.32,17.29,17.3,96518.0,17.3,17.32,17.29,17.3,96518.0
2024-12-26 11:05:00,17.3,17.31,17.29,17.31,58586.0,17.3,17.31,17.29,17.31,58586.0
2024-12-26 11:10:00,17.3,17.31,17.3,17.31,49802.0,17.3,17.31,17.3,17.31,49802.0
2024-12-26 11:15:00,17.3,17.32,17.27,17.3,227842.0,17.3,17.32,17.27,17.3,227842.0
2024-12-26 11:20:00,17.3,17.31,17.28,17.29,64448.0,17.3,17.31,17.28,17.29,64448.0
2024-12-26 11:25:00,17.29,17.3,17.25,17.3,95506.0,17.29,17.3,17.25,17.3,95506.0
2024-12-26 11:30:00,17.3,17.31,17.29,17.3,48590.0,17.3,17.31,17.29,17.3,48590.0
2024-12-26 11:35:00,17.3,17.32,17.3,17.32,51780.0,17.3,17.32,17.3,17.32,51780.0
2024-12-26 11:40:00,17.32,17.34,17.31,17.33,135219.0,17.32,17.34,17.31,17.33,135219.0
2024-12-26 11:45:00,17.33,17.33,17.31,17.33,98151.0,17.33,17.33,17.31,17.33,98151.0
2024-12-26 11:50:00,17.32,17.33,17.3,17.32,174724.0,17.32,17.33,17.3,17.32,174724.0
2024-12-26 11:55:00,17.32,17.34,17.31,17.32,101699.0,17.32,17.34,17.31,17.32,101699.0
2024-12-26 12:00:00,17.32,17.32,17.3,17.32,64138.0,17.32,17.32,17.3,17.32,64138.0
2024-12-26 12:05:00,17.32,17.34,17.31,17.34,65030.0,17.32,17.34,17.31,17.34,65030.0
2024-12-26 12:10:00,17.33,17.35,17.32,17.33,87702.0,17.33,17.35,17.32,17.33,87702.0
2024-12-26 12:15:00,17.32,17.34,17.3,17.32,86123.0,17.32,17.34,17.3,17.32,86123.0
2024-12-26 12:20:00,17.32,17.33,17.28,17.3,107075.0,17.32,17.33,17.28,17.3,107075.0
2024-12-26 12:25:00,17.3,17.31,17.28,17.29,74785.0,17.3,17.31,17.28,17.29,74785.0
2024-12-26 12:30:00,17.29,17.31,17.27,17.3,114388.0,17.29,17.31,17.27,17.3,114388.0
2024-12-26 12:35:00,17.3,17.31,17.3,17.3,12229.0,17.3,17.31,17.3,17.3,12229.0
2024-12-26 12:40:00,17.3,17.31,17.3,17.31,23442.0,17.3,17.31,17.3,17.31,23442.0
2024-12-26 12:45:00,17.3,17.33,17.27,17.3,159279.0,17.3,17.33,17.27,17.3,159279.0
2024-12-26 12:50:00,17.3,17.32,17.29,17.31,118918.0,17.3,17.32,17.29,17.31,118918.0
2024-12-26 12:55:00,17.32,17.33,17.31,17.32,63722.0,17.32,17.33,17.31,17.32,63722.0
2024-12-26 13:00:00,17.32,17.35,17.31,17.35,57252.0,17.32,17.35,17.31,17.35,57252.0
2024-12-26 13:05:00,17.35,17.37,17.33,17.36,195137.0,17.35,17.37,17.33,17.36,195137.0
2024-12-26 13:10:00,17.37,17.38,17.33,17.38,110349.0,17.37,17.38,17.33,17.38,110349.0
2024-12-26 13:15:00,17.38,17.38,17.35,17.36,73067.0,17.38,17.38,17.35,17.36,73067.0
2024-12-26 13:20:00,17.36,17.37,17.35,17.37,99509.0,17.36,17.37,17.35,17.37,99509.0
2024-12-26 13:25:00,17.37,17.38,17.35,17.35,147100.0,17.37,17.38,17.35,17.35,147100.0
2024-12-26 13:30:00,17.36,17.36,17.33,17.33,78087.0,17.36,17.36,17.33,17.33,78087.0
2024-12-26 13:35:00,17.34,17.35,17.33,17.33,130633.0,17.34,17.35,17.33,17.33,130633.0
2024-12-26 13:40:00,17.34,17.34,17.31,17.32,80388.0,17.34,17.34,17.31,17.32,80388.0
2024-12-26 13:45:00,17.32,17.33,17.3,17.3,62991.0,17.32,17.33,17.3,17.3,62991.0
2024-12-26 13:50:00,17.3,17.32,17.29,17.32,81458.0,17.3,17.32,17.29,17.32,81458.0
2024-12-26 13:55:00,17.32,17.33,17.31,17.32,84893.0,17.32,17.33,17.31,17.32,84893.0
2024-12-26 14:00:00,17.32,17.33,17.31,17.32,68715.0,17.32,17.33,17.31,17.32,68715.0
2024-12-26 14:05:00,17.32,17.33,17.29,17.32,98222.0,17.32,17.33,17.29,17.32,98222.0
2024-12-26 14:10:00,17.33,17.34,17.32,17.33,87430.0,17.33,17.34,17.32,17.33,87430.0
2024-12-26 14:15:00,17.32,17.33,17.32,17.32,63901.0,17.32,17.33,17.32,17.32,63901.0
2024-12-26 14:20:00,17.32,17.35,17.32,17.35,66181.0,17.32,17.35,17.32,17.35,66181.0
2024-12-26 14:25:00,17.34,17.35,17.33,17.35,61221.0,17.34,17.35,17.33,17.35,61221.0
2024-12-26 14:30:00,17.35,17.35,17.33,17.33,42312.0,17.35,17.35,17.33,17.33,42312.0
2024-12-26 14:35:00,17.34,17.37,17.33,17.37,124793.0,17.34,17.37,17.33,17.37,124793.0
2024-12-26 14:40:00,17.37,17.38,17.36,17.37,51136.0,17.37,17.38,17.36,17.37,51136.0
2024-12-26 14:45:00,17.38,17.38,17.36,17.38,32613.0,17.38,17.38,17.36,17.38,32613.0
2024-12-26 14:50:00,17.38,17.38,17.37,17.38,29378.0,17.38,17.38,17.37,17.38,29378.0
2024-12-26 14:55:00,17.38,17.39,17.35,17.35,98911.0,17.38,17.39,17.35,17.35,98911.0
2024-12-26 15:00:00,17.36,17.37,17.35,17.37,38230.0,17.36,17.37,17.35,17.37,38230.0
2024-12-26 15:05:00,17.37,17.38,17.36,17.38,63970.0,17.37,17.38,17.36,17.38,63970.0
2024-12-26 15:10:00,17.38,17.38,17.35,17.36,58119.0,17.38,17.38,17.35,17.36,58119.0
2024-12-26 15:15:00,17.36,17.36,17.35,17.36,22944.0,17.36,17.36,17.35,17.36,22944.0
2024-12-26 15:20:00,17.36,17.37,17.35,17.35,71406.0,17.36,17.37,17.35,17.35,71406.0
2024-12-26 15:25:00,17.36,17.36,17.32,17.34,114110.0,17.36,17.36,17.32,17.34,114110.0
2024-12-26 15:30:00,17.33,17.36,17.31,17.36,138203.0,17.33,17.36,17.31,17.36,138203.0
2024-12-26 15:35:00,17.36,17.37,17.35,17.37,58950.0,17.36,17.37,17.35,17.37,58950.0
2024-12-26 15:40:00,17.37,17.38,17.36,17.37,135394.0,17.37,17.38,17.36,17.37,135394.0
2024-12-26 15:45:00,17.37,17.38,17.36,17.37,142013.0,17.37,17.38,17.36,17.37,142013.0
2024-12-26 15:50:00,17.37,17.39,17.36,17.38,266459.0,17.37,17.39,17.36,17.38,266459.0
2024-12-26 15:55:00,17.38,17.38,17.35,17.36,617363.0,17.38,17.38,17.35,17.36,617363.0
2024-12-27 09:30:00,17.19,17.32,17.18,17.27,423465.0,17.19,17.32,17.18,17.27,423465.0
2024-12-27 09:35:00,17.25,17.3,17.21,17.27,117287.0,17.25,17.3,17.21,17.27,117287.0
2024-12-27 09:40:00,17.27,17.32,17.24,17.31,159573.0,17.27,17.32,17.24,17.31,159573.0
2024-12-27 09:45:00,17.3,17.36,17.29,17.35,88659.0,17.3,17.36,17.29,17.35,88659.0
2024-12-27 09:50:00,17.35,17.35,17.32,17.32,75910.0,17.35,17.35,17.32,17.32,75910.0
2024-12-27 09:55:00,17.32,17.37,17.31,17.34,165514.0,17.32,17.37,17.31,17.34,165514.0
2024-12-27 10:00:00,17.34,17.34,17.22,17.23,220938.0,17.34,17.34,17.22,17.23,220938.0
2024-12-27 10:05:00,17.23,17.24,17.16,17.19,271382.0,17.23,17.24,17.16,17.19,271382.0
2024-12-27 10:10:00,17.19,17.19,17.11,17.11,196007.0,17.19,17.19,17.11,17.11,196007.0
2024-12-27 10:15:00,17.12,17.12,17.01,17.05,489593.0,17.12,17.12,17.01,17.05,489593.0
2024-12-27 10:20:00,17.05,17.13,17.05,17.13,190496.0,17.05,17.13,17.05,17.13,190496.0
2024-12-27 10:25:00,17.12,17.15,17.09,17.13,194980.0,17.12,17.15,17.09,17.13,194980.0
2024-12-27 10:30:00,17.14,17.14,17.07,17.13,329999.0,17.14,17.14,17.07,17.13,329999.0
2024-12-27 10:35:00,17.12,17.14,17.08,17.1,154063.0,17.12,17.14,17.08,17.1,154063.0
2024-12-27 10:40:00,17.1,17.21,17.09,17.21,295907.0,17.1,17.21,17.09,17.21,295907.0
2024-12-27 10:45:00,17.21,17.25,17.2,17.25,109803.0,17.21,17.25,17.2,17.25,109803.0
2024-12-27 10:50:00,17.25,17.28,17.24,17.25,125229.0,17.25,17.28,17.24,17.25,125229.0
2024-12-27 10:55:00,17.25,17.27,17.23,17.25,87379.0,17.25,17.27,17.23,17.25,87379.0
2024-12-27 11:00:00,17.26,17.27,17.23,17.25,124645.0,17.26,17.27,17.23,17.25,124645.0
2024-12-27 11:05:00,17.25,17.26,17.22,17.26,79472.0,17.25,17.26,17.22,17.26,79472.0
2024-12-27 11:10:00,17.26,17.26,17.21,17.22,84882.0,17.26,17.26,17.21,17.22,84882.0
2024-12-27 11:15:00,17.23,17.24,17.19,17.2,80586.0,17.23,17.24,17.19,17.2,80586.0
2024-12-27 11:20:00,17.2,17.25,17.19,17.24,71076.0,17.2,17.25,17.19,17.24,71076.0
2024-12-27 11:25:00,17.25,17.29,17.24,17.28,96102.0,17.25,17.29,17.24,17.28,96102.0
2024-12-27 11:30:00,17.29,17.29,17.28,17.29,51844.0,17.29,17.29,17.28,17.29,51844.0
2024-12-27 11:35:00,17.29,17.3,17.27,17.27,56639.0,17.29,17.3,17.27,17.27,56639.0
2024-12-27 11:40:00,17.27,17.27,17.22,17.24,56937.0,17.27,17.27,17.22,17.24,56937.0
2024-12-27 11:45:00,17.25,17.25,17.22,17.23,50776.0,17.25,17.25,17.22,17.23,50776.0
2024-12-27 11:50:00,17.23,17.25,17.2,17.22,80656.0,17.23,17.25,17.2,17.22,80656.0
2024-12-27 11:55:00,17.22,17.25,17.21,17.23,96026.0,17.22,17.25,17.21,17.23,96026.0
2024-12-27 12:00:00,17.23,17.25,17.21,17.23,71417.0,17.23,17.25,17.21,17.23,71417.0
2024-12-27 12:05:00,17.23,17.25,17.22,17.24,71354.0,17.23,17.25,17.22,17.24,71354.0
2024-12-27 12:10:00,17.24,17.25,17.22,17.23,67251.0,17.24,17.25,17.22,17.23,67251.0
2024-12-27 12:15:00,17.23,17.25,17.22,17.23,61348.0,17.23,17.25,17.22,17.23,61348.0
2024-12-27 12:20:00,17.22,17.26,17.22,17.25,59049.0,17.22,17.26,17.22,17.25,59049.0
2024-12-27 12:25:00,17.25,17.26,17.23,17.25,46716.0,17.25,17.26,17.23,17.25,46716.0
2024-12-27 12:30:00,17.25,17.28,17.24,17.26,85806.0,17.25,17.28,17.24,17.26,85806.0
2024-12-27 12:35:00,17.26,17.27,17.22,17.25,88819.0,17.26,17.27,17.22,17.25,88819.0
2024-12-27 12:40:00,17.25,17.27,17.24,17.27,67896.0,17.25,17.27,17.24,17.27,67896.0
2024-12-27 12:45:00,17.27,17.28,17.24,17.26,77966.0,17.27,17.28,17.24,17.26,77966.0
2024-12-27 12:50:00,17.26,17.29,17.25,17.29,72426.0,17.26,17.29,17.25,17.29,72426.0
2024-12-27 12:55:00,17.29,17.3,17.28,17.29,67336.0,17.29,17.3,17.28,17.29,67336.0
2024-12-27 13:00:00,17.28,17.29,17.23,17.24,161320.0,17.28,17.29,17.23,17.24,161320.0
2024-12-27 13:05:00,17.24,17.26,17.23,17.25,60688.0,17.24,17.26,17.23,17.25,60688.0
2024-12-27 13:10:00,17.25,17.25,17.23,17.23,52724.0,17.25,17.25,17.23,17.23,52724.0
2024-12-27 13:15:00,17.24,17.27,17.23,17.26,64867.0,17.24,17.27,17.23,17.26,64867.0
2024-12-27 13:20:00,17.26,17.27,17.25,17.27,56442.0,17.26,17.27,17.25,17.27,56442.0
2024-12-27 13:25:00,17.27,17.27,17.23,17.25,96511.0,17.27,17.27,17.23,17.25,96511.0
2024-12-27 13:30:00,17.26,17.27,17.25,17.26,20733.0,17.26,17.27,17.25,17.26,20733.0
2024-12-27 13:35:00,17.26,17.27,17.24,17.25,61460.0,17.26,17.27,17.24,17.25,61460.0
2024-12-27 13:40:00,17.24,17.26,17.24,17.25,34141.0,17.24,17.26,17.24,17.25,34141.0
2024-12-27 13:45:00,17.25,17.26,17.23,17.25,49620.0,17.25,17.26,17.23,17.25,49620.0
2024-12-27 13:50:00,17.25,17.27,17.24,17.27,72100.0,17.25,17.27,17.24,17.27,72100.0
2024-12-27 13:55:00,17.27,17.29,17.26,17.26,159867.0,17.27,17.29,17.26,17.26,159867.0
2024-12-27 14:00:00,17.27,17.27,17.24,17.26,70073.0,17.27,17.27,17.24,17.26,70073.0
2024-12-27 14:05:00,17.25,17.28,17.25,17.28,99370.0,17.25,17.28,17.25,17.28,99370.0
2024-12-27 14:10:00,17.27,17.29,17.27,17.29,74697.0,17.27,17.29,17.27,17.29,74697.0
2024-12-27 14:15:00,17.29,17.3,17.26,17.3,116330.0,17.29,17.3,17.26,17.3,116330.0
2024-12-27 14:20:00,17.3,17.32,17.28,17.29,184272.0,17.3,17.32,17.28,17.29,184272.0
2024-12-27 14:25:00,17.29,17.29,17.28,17.29,43197.0,17.29,17.29,17.28,17.29,43197.0
2024-12-27 14:30:00,17.29,17.31,17.28,17.3,100086.0,17.29,17.31,17.28,17.3,100086.0
2024-12-27 14:35:00,17.3,17.32,17.29,17.3,102323.0,17.3,17.32,17.29,17.3,102323.0
2024-12-27 14:40:00,17.3,17.34,17.3,17.34,101600.0,17.3,17.34,17.3,17.34,101600.0
2024-12-27 14:45:00,17.34,17.37,17.33,17.37,155327.0,17.34,17.37,17.33,17.37,155327.0
2024-12-27 14:50:00,17.36,17.37,17.35,17.37,71560.0,17.36,17.37,17.35,17.37,71560.0
2024-12-27 14:55:00,17.37,17.38,17.36,17.37,132414.0,17.37,17.38,17.36,17.37,132414.0
2024-12-27 15:00:00,17.38,17.38,17.34,17.36,90946.0,17.38,17.38,17.34,17.36,90946.0
2024-12-27 15:05:00,17.36,17.36,17.34,17.35,135232.0,17.36,17.36,17.34,17.35,135232.0
2024-12-27 15:10:00,17.35,17.35,17.31,17.32,99537.0,17.35,17.35,17.31,17.32,99537.0
2024-12-27 15:15:00,17.32,17.35,17.32,17.34,63036.0,17.32,17.35,17.32,17.34,63036.0
2024-12-27 15:20:00,17.34,17.35,17.32,17.34,86961.0,17.34,17.35,17.32,17.34,86961.0
2024-12-27 15:25:00,17.34,17.34,17.32,17.33,85400.0,17.34,17.34,17.32,17.33,85400.0
2024-12-27 15:30:00,17.33,17.33,17.29,17.3,125165.0,17.33,17.33,17.29,17.3,125165.0
2024-12-27 15:35:00,17.3,17.33,17.29,17.32,106484.0,17.3,17.33,17.29,17.32,106484.0
2024-12-27 15:40:00,17.32,17.33,17.29,17.3,123222.0,17.32,17.33,17.29,17.3,123222.0
2024-12-27 15:45:00,17.3,17.31,17.29,17.3,107807.0,17.3,17.31,17.29,17.3,107807.0
2024-12-27 15:50:00,17.31,17.37,17.3,17.36,408910.0,17.31,17.37,17.3,17.36,408910.0
2024-12-27 15:55:00,17.36,17.38,17.33,17.34,621943.0,17.36,17.38,17.33,17.34,621943.0
2024-12-30 09:30:00,17.27,17.27,17.15,17.23,724173.0,17.27,17.27,17.15,17.23,724173.0
2024-12-30 09:35:00,17.24,17.33,17.19,17.24,309884.0,17.24,17.33,17.19,17.24,309884.0
2024-12-30 09:40:00,17.23,17.31,17.22,17.29,227864.0,17.23,17.31,17.22,17.29,227864.0
2024-12-30 09:45:00,17.29,17.34,17.26,17.32,225332.0,17.29,17.34,17.26,17.32,225332.0
2024-12-30 09:50:00,17.32,17.36,17.29,17.34,251163.0,17.32,17.36,17.29,17.34,251163.0
2024-12-30 09:55:00,17.34,17.37,17.33,17.34,217418.0,17.34,17.37,17.33,17.34,217418.0
2024-12-30 10:00:00,17.33,17.37,17.28,17.32,199758.0,17.33,17.37,17.28,17.32,199758.0
2024-12-30 10:05:00,17.33,17.34,17.28,17.28,149577.0,17.33,17.34,17.28,17.28,149577.0
2024-12-30 10:10:00,17.29,17.29,17.24,17.29,171202.0,17.29,17.29,17.24,17.29,171202.0
2024-12-30 10:15:00,17.28,17.29,17.26,17.27,168234.0,17.28,17.29,17.26,17.27,168234.0
2024-12-30 10:20:00,17.27,17.28,17.21,17.21,148285.0,17.27,17.28,17.21,17.21,148285.0
2024-12-30 10:25:00,17.21,17.24,17.21,17.23,140616.0,17.21,17.24,17.21,17.23,140616.0
2024-12-30 10:30:00,17.23,17.25,17.21,17.23,174303.0,17.23,17.25,17.21,17.23,174303.0
2024-12-30 10:35:00,17.23,17.23,17.17,17.21,187111.0,17.23,17.23,17.17,17.21,187111.0
2024-12-30 10:40:00,17.21,17.24,17.2,17.23,188809.0,17.21,17.24,17.2,17.23,188809.0
2024-12-30 10:45:00,17.23,17.26,17.2,17.21,117895.0,17.23,17.26,17.2,17.21,117895.0
2024-12-30 10:50:00,17.21,17.23,17.2,17.23,261981.0,17.21,17.23,17.2,17.23,261981.0
2024-12-30 10:55:00,17.23,17.29,17.22,17.29,156787.0,17.23,17.29,17.22,17.29,156787.0
2024-12-30 11:00:00,17.28,17.37,17.26,17.37,243700.0,17.28,17.37,17.26,17.37,243700.0
2024-12-30 11:05:00,17.36,17.48,17.36,17.47,572481.0,17.36,17.48,17.36,17.47,572481.0
2024-12-30 11:10:00,17.46,17.53,17.46,17.52,578384.0,17.46,17.53,17.46,17.52,578384.0
2024-12-30 11:15:00,17.51,17.51,17.41,17.41,174196.0,17.51,17.51,17.41,17.41,174196.0
2024-12-30 11:20:00,17.42,17.43,17.36,17.4,233703.0,17.42,17.43,17.36,17.4,233703.0
2024-12-30 11:25:00,17.4,17.47,17.4,17.45,220483.0,17.4,17.47,17.4,17.45,220483.0
2024-12-30 11:30:00,17.46,17.52,17.45,17.51,165207.0,17.46,17.52,17.45,17.51,165207.0
2024-12-30 11:35:00,17.52,17.58,17.51,17.57,238813.0,17.52,17.58,17.51,17.57,238813.0
2024-12-30 11:40:00,17.57,17.65,17.57,17.62,306601.0,17.57,17.65,17.57,17.62,306601.0
2024-12-30 11:45:00,17.61,17.62,17.56,17.57,201619.0,17.61,17.62,17.56,17.57,201619.0
2024-12-30 11:50:00,17.57,17.63,17.56,17.62,161554.0,17.57,17.63,17.56,17.62,161554.0
2024-12-30 11:55:00,17.63,17.65,17.61,17.65,163457.0,17.63,17.65,17.61,17.65,163457.0
2024-12-30 12:00:00,17.64,17.67,17.63,17.63,224097.0,17.64,17.67,17.63,17.63,224097.0
2024-12-30 12:05:00,17.64,17.65,17.6,17.62,192571.0,17.64,17.65,17.6,17.62,192571.0
2024-12-30 12:10:00,17.63,17.65,17.61,17.61,195069.0,17.63,17.65,17.61,17.61,195069.0
2024-12-30 12:15:00,17.62,17.63,17.59,17.6,135000.0,17.62,17.63,17.59,17.6,135000.0
2024-12-30 12:20:00,17.6,17.63,17.59,17.61,118267.0,17.6,17.63,17.59,17.61,118267.0
2024-12-30 12:25:00,17.61,17.61,17.58,17.59,127620.0,17.61,17.61,17.58,17.59,127620.0
2024-12-30 12:30:00,17.59,17.61,17.58,17.6,133046.0,17.59,17.61,17.58,17.6,133046.0
2024-12-30 12:35:00,17.6,17.6,17.57,17.57,71789.0,17.6,17.6,17.57,17.57,71789.0
2024-12-30 12:40:00,17.57,17.61,17.57,17.6,145788.0,17.57,17.61,17.57,17.6,145788.0
2024-12-30 12:45:00,17.61,17.64,17.6,17.61,122065.0,17.61,17.64,17.6,17.61,122065.0
2024-12-30 12:50:00,17.62,17.62,17.6,17.62,97472.0,17.62,17.62,17.6,17.62,97472.0
2024-12-30 12:55:00,17.61,17.62,17.57,17.62,213686.0,17.61,17.62,17.57,17.62,213686.0
2024-12-30 13:00:00,17.62,17.62,17.58,17.59,113264.0,17.62,17.62,17.58,17.59,113264.0
2024-12-30 13:05:00,17.59,17.65,17.58,17.64,107220.0,17.59,17.65,17.58,17.64,107220.0
2024-12-30 13:10:00,17.64,17.68,17.64,17.67,139171.0,17.64,17.68,17.64,17.67,139171.0
2024-12-30 13:15:00,17.68,17.7,17.66,17.66,91641.0,17.68,17.7,17.66,17.66,91641.0
2024-12-30 13:20:00,17.66,17.68,17.66,17.66,106973.0,17.66,17.68,17.66,17.66,106973.0
2024-12-30 13:25:00,17.66,17.69,17.65,17.69,115164.0,17.66,17.69,17.65,17.69,115164.0
2024-12-30 13:30:00,17.68,17.73,17.67,17.71,205424.0,17.68,17.73,17.67,17.71,205424.0
2024-12-30 13:35:00,17.71,17.71,17.65,17.66,104898.0,17.71,17.71,17.65,17.66,104898.0
2024-12-30 13:40:00,17.67,17.69,17.66,17.69,67254.0,17.67,17.69,17.66,17.69,67254.0
2024-12-30 13:45:00,17.69,17.69,17.67,17.67,55881.0,17.69,17.69,17.67,17.67,55881.0
2024-12-30 13:50:00,17.68,17.69,17.66,17.69,86477.0,17.68,17.69,17.66,17.69,86477.0
2024-12-30 13:55:00,17.68,17.69,17.66,17.66,104535.0,17.68,17.69,17.66,17.66,104535.0
2024-12-30 14:00:00,17.66,17.69,17.66,17.67,109791.0,17.66,17.69,17.66,17.67,109791.0
2024-12-30 14:05:00,17.68,17.71,17.66,17.69,126847.0,17.68,17.71,17.66,17.69,126847.0
2024-12-30 14:10:00,17.69,17.7,17.66,17.68,152031.0,17.69,17.7,17.66,17.68,152031.0
2024-12-30 14:15:00,17.68,17.68,17.64,17.65,132410.0,17.68,17.68,17.64,17.65,132410.0
2024-12-30 14:20:00,17.64,17.65,17.61,17.62,144179.0,17.64,17.65,17.61,17.62,144179.0
2024-12-30 14:25:00,17.62,17.65,17.61,17.63,171112.0,17.62,17.65,17.61,17.63,171112.0
2024-12-30 14:30:00,17.63,17.73,17.62,17.71,711766.0,17.63,17.73,17.62,17.71,711766.0
2024-12-30 14:35:00,17.71,17.73,17.69,17.7,104087.0,17.71,17.73,17.69,17.7,104087.0
2024-12-30 14:40:00,17.7,17.72,17.69,17.71,105213.0,17.7,17.72,17.69,17.71,105213.0
2024-12-30 14:45:00,17.71,17.72,17.7,17.71,138832.0,17.71,17.72,17.7,17.71,138832.0
2024-12-30 14:50:00,17.7,17.71,17.68,17.71,113718.0,17.7,17.71,17.68,17.71,113718.0
2024-12-30 14:55:00,17.71,17.71,17.68,17.69,104868.0,17.71,17.71,17.68,17.69,104868.0
2024-12-30 15:00:00,17.69,17.71,17.66,17.67,160264.0,17.69,17.71,17.66,17.67,160264.0
2024-12-30 15:05:00,17.67,17.68,17.66,17.66,78528.0,17.67,17.68,17.66,17.66,78528.0
2024-12-30 15:10:00,17.67,17.69,17.65,17.68,159150.0,17.67,17.69,17.65,17.68,159150.0
2024-12-30 15:15:00,17.68,17.72,17.67,17.72,142267.0,17.68,17.72,17.67,17.72,142267.0
2024-12-30 15:20:00,17.71,17.72,17.69,17.7,138914.0,17.71,17.72,17.69,17.7,138914.0
2024-12-30 15:25:00,17.69,17.71,17.65,17.66,180320.0,17.69,17.71,17.65,17.66,180320.0
2024-12-30 15:30:00,17.65,17.67,17.64,17.64,111000.0,17.65,17.67,17.64,17.64,111000.0
2024-12-30 15:35:00,17.64,17.65,17.63,17.64,163288.0,17.64,17.65,17.63,17.64,163288.0
2024-12-30 15:40:00,17.64,17.67,17.63,17.64,281540.0,17.64,17.67,17.63,17.64,281540.0
2024-12-30 15:45:00,17.64,17.69,17.64,17.69,410624.0,17.64,17.69,17.64,17.69,410624.0
2024-12-30 15:50:00,17.69,17.72,17.67,17.68,490837.0,17.69,17.72,17.67,17.68,490837.0
2024-12-30 15:55:00,17.67,17.7,17.6,17.61,1117087.0,17.67,17.7,17.6,17.61,1117087.0
2024-12-31 09:30:00,17.63,17.68,17.52,17.52,366641.0,17.63,17.68,17.52,17.52,366641.0
2024-12-31 09:35:00,17.53,17.56,17.46,17.5,159721.0,17.53,17.56,17.46,17.5,159721.0
2024-12-31 09:40:00,17.51,17.62,17.51,17.61,133779.0,17.51,17.62,17.51,17.61,133779.0
2024-12-31 09:45:00,17.61,17.66,17.6,17.66,111659.0,17.61,17.66,17.6,17.66,111659.0
2024-12-31 09:50:00,17.65,17.66,17.61,17.64,85974.0,17.65,17.66,17.61,17.64,85974.0
2024-12-31 09:55:00,17.64,17.66,17.63,17.66,89861.0,17.64,17.66,17.63,17.66,89861.0
2024-12-31 10:00:00,17.66,17.67,17.62,17.63,84913.0,17.66,17.67,17.62,17.63,84913.0
2024-12-31 10:05:00,17.64,17.64,17.6,17.6,93050.0,17.64,17.64,17.6,17.6,93050.0
2024-12-31 10:10:00,17.61,17.62,17.57,17.62,125674.0,17.61,17.62,17.57,17.62,125674.0
2024-12-31 10:15:00,17.62,17.67,17.6,17.65,282807.0,17.62,17.67,17.6,17.65,282807.0
2024-12-31 10:20:00,17.66,17.69,17.64,17.66,318793.0,17.66,17.69,17.64,17.66,318793.0
2024-12-31 10:25:00,17.66,17.7,17.66,17.69,181271.0,17.66,17.7,17.66,17.69,181271.0
2024-12-31 10:30:00,17.68,17.7,17.66,17.67,164989.0,17.68,17.7,17.66,17.67,164989.0
2024-12-31 10:35:00,17.68,17.7,17.66,17.66,356734.0,17.68,17.7,17.66,17.66,356734.0
2024-12-31 10:40:00,17.66,17.67,17.62,17.64,140950.0,17.66,17.67,17.62,17.64,140950.0
2024-12-31 10:45:00,17.64,17.73,17.64,17.72,139948.0,17.64,17.73,17.64,17.72,139948.0
2024-12-31 10:50:00,17.71,17.75,17.7,17.73,185436.0,17.71,17.75,17.7,17.73,185436.0
2024-12-31 10:55:00,17.73,17.73,17.67,17.67,148470.0,17.73,17.73,17.67,17.67,148470.0
2024-12-31 11:00:00,17.68,17.69,17.61,17.63,166374.0,17.68,17.69,17.61,17.63,166374.0
2024-12-31 11:05:00,17.62,17.65,17.6,17.65,154897.0,17.62,17.65,17.6,17.65,154897.0
2024-12-31 11:10:00,17.65,17.65,17.61,17.64,67118.0,17.65,17.65,17.61,17.64,67118.0
2024-12-31 11:15:00,17.64,17.64,17.56,17.57,157206.0,17.64,17.64,17.56,17.57,157206.0
2024-12-31 11:20:00,17.57,17.58,17.52,17.53,118063.0,17.57,17.58,17.52,17.53,118063.0
2024-12-31 11:25:00,17.53,17.54,17.5,17.54,92474.0,17.53,17.54,17.5,17.54,92474.0
2024-12-31 11:30:00,17.54,17.54,17.51,17.52,191796.0,17.54,17.54,17.51,17.52,191796.0
2024-12-31 11:35:00,17.53,17.55,17.51,17.51,109661.0,17.53,17.55,17.51,17.51,109661.0
2024-12-31 11:40:00,17.51,17.58,17.5,17.55,120962.0,17.51,17.58,17.5,17.55,120962.0
2024-12-31 11:45:00,17.55,17.58,17.53,17.55,152816.0,17.55,17.58,17.53,17.55,152816.0
2024-12-31 11:50:00,17.55,17.57,17.53,17.54,54396.0,17.55,17.57,17.53,17.54,54396.0
2024-12-31 11:55:00,17.53,17.56,17.51,17.54,101207.0,17.53,17.56,17.51,17.54,101207.0
2024-12-31 12:00:00,17.54,17.54,17.49,17.53,220256.0,17.54,17.54,17.49,17.53,220256.0
2024-12-31 12:05:00,17.52,17.53,17.49,17.5,71244.0,17.52,17.53,17.49,17.5,71244.0
2024-12-31 12:10:00,17.51,17.51,17.48,17.48,86017.0,17.51,17.51,17.48,17.48,86017.0
2024-12-31 12:15:00,17.49,17.49,17.45,17.47,104795.0,17.49,17.49,17.45,17.47,104795.0
2024-12-31 12:20:00,17.47,17.48,17.41,17.42,101813.0,17.47,17.48,17.41,17.42,101813.0
2024-12-31 12:25:00,17.43,17.44,17.41,17.41,40939.0,17.43,17.44,17.41,17.41,40939.0
2024-12-31 12:30:00,17.41,17.42,17.35,17.36,254862.0,17.41,17.42,17.35,17.36,254862.0
2024-12-31 12:35:00,17.36,17.37,17.35,17.36,70059.0,17.36,17.37,17.35,17.36,70059.0
2024-12-31 12:40:00,17.37,17.41,17.36,17.41,93253.0,17.37,17.41,17.36,17.41,93253.0
2024-12-31 12:45:00,17.41,17.42,17.39,17.41,77113.0,17.41,17.42,17.39,17.41,77113.0
2024-12-31 12:50:00,17.41,17.44,17.4,17.43,68219.0,17.41,17.44,17.4,17.43,68219.0
2024-12-31 12:55:00,17.43,17.49,17.43,17.48,89727.0,17.43,17.49,17.43,17.48,89727.0
2024-12-31 13:00:00,17.49,17.49,17.46,17.47,80803.0,17.49,17.49,17.46,17.47,80803.0
2024-12-31 13:05:00,17.47,17.53,17.45,17.5,290686.0,17.47,17.53,17.45,17.5,290686.0
2024-12-31 13:10:00,17.5,17.51,17.45,17.46,150190.0,17.5,17.51,17.45,17.46,150190.0
2024-12-31 13:15:00,17.45,17.49,17.45,17.46,88601.0,17.45,17.49,17.45,17.46,88601.0
2024-12-31 13:20:00,17.46,17.49,17.4,17.4,190868.0,17.46,17.49,17.4,17.4,190868.0
2024-12-31 13:25:00,17.4,17.41,17.38,17.38,139954.0,17.4,17.41,17.38,17.38,139954.0
2024-12-31 13:30:00,17.38,17.43,17.37,17.41,86673.0,17.38,17.43,17.37,17.41,86673.0
2024-12-31 13:35:00,17.41,17.45,17.41,17.45,60549.0,17.41,17.45,17.41,17.45,60549.0
2024-12-31 13:40:00,17.45,17.5,17.44,17.48,83724.0,17.45,17.5,17.44,17.48,83724.0
2024-12-31 13:45:00,17.49,17.51,17.48,17.49,150049.0,17.49,17.51,17.48,17.49,150049.0
2024-12-31 13:50:00,17.49,17.5,17.46,17.47,61297.0,17.49,17.5,17.46,17.47,61297.0
2024-12-31 13:55:00,17.48,17.48,17.44,17.44,81176.0,17.48,17.48,17.44,17.44,81176.0
2024-12-31 14:00:00,17.44,17.45,17.39,17.41,221942.0,17.44,17.45,17.39,17.41,221942.0
2024-12-31 14:05:00,17.41,17.43,17.39,17.43,126875.0,17.41,17.43,17.39,17.43,126875.0
2024-12-31 14:10:00,17.43,17.46,17.42,17.44,82034.0,17.43,17.46,17.42,17.44,82034.0
2024-12-31 14:15:00,17.44,17.45,17.41,17.42,76624.0,17.44,17.45,17.41,17.42,76624.0
2024-12-31 14:20:00,17.43,17.44,17.4,17.43,82788.0,17.43,17.44,17.4,17.43,82788.0
2024-12-31 14:25:00,17.43,17.45,17.41,17.42,62211.0,17.43,17.45,17.41,17.42,62211.0
2024-12-31 14:30:00,17.42,17.42,17.38,17.39,106858.0,17.42,17.42,17.38,17.39,106858.0
2024-12-31 14:35:00,17.39,17.41,17.38,17.41,65638.0,17.39,17.41,17.38,17.41,65638.0
2024-12-31 14:40:00,17.41,17.42,17.38,17.42,38840.0,17.41,17.42,17.38,17.42,38840.0
2024-12-31 14:45:00,17.41,17.43,17.4,17.41,48669.0,17.41,17.43,17.4,17.41,48669.0
2024-12-31 14:50:00,17.41,17.45,17.4,17.43,61682.0,17.41,17.45,17.4,17.43,61682.0
2024-12-31 14:55:00,17.43,17.48,17.43,17.47,47226.0,17.43,17.48,17.43,17.47,47226.0
2024-12-31 15:00:00,17.47,17.48,17.45,17.46,73130.0,17.47,17.48,17.45,17.46,73130.0
2024-12-31 15:05:00,17.46,17.5,17.46,17.49,99375.0,17.46,17.5,17.46,17.49,99375.0
2024-12-31 15:10:00,17.49,17.49,17.46,17.46,64557.0,17.49,17.49,17.46,17.46,64557.0
2024-12-31 15:15:00,17.46,17.48,17.45,17.48,46510.0,17.46,17.48,17.45,17.48,46510.0
2024-12-31 15:20:00,17.47,17.49,17.46,17.47,60925.0,17.47,17.49,17.46,17.47,60925.0
2024-12-31 15:25:00,17.47,17.51,17.46,17.5,133743.0,17.47,17.51,17.46,17.5,133743.0
2024-12-31 15:30:00,17.51,17.51,17.47,17.47,100177.0,17.51,17.51,17.47,17.47,100177.0
2024-12-31 15:35:00,17.48,17.49,17.42,17.43,136653.0,17.48,17.49,17.42,17.43,136653.0
2024-12-31 15:40:00,17.42,17.44,17.41,17.42,153292.0,17.42,17.44,17.41,17.42,153292.0
2024-12-31 15:45:00,17.42,17.45,17.4,17.45,118222.0,17.42,17.45,17.4,17.45,118222.0
2024-12-31 15:50:00,17.44,17.47,17.42,17.44,332173.0,17.44,17.47,17.42,17.44,332173.0
2024-12-31 15:55:00,17.44,17.44,17.41,17.42,588734.0,17.44,17.44,17.41,17.42,588734.0
2025-01-02 09:30:00,17.4,17.46,17.31,17.34,618165.0,17.4,17.46,17.31,17.34,618165.0
2025-01-02 09:35:00,17.35,17.35,17.24,17.27,260371.0,17.35,17.35,17.24,17.27,260371.0
2025-01-02 09:40:00,17.27,17.47,17.24,17.47,242493.0,17.27,17.47,17.24,17.47,242493.0
2025-01-02 09:45:00,17.47,17.62,17.45,17.59,323243.0,17.47,17.62,17.45,17.59,323243.0
2025-01-02 09:50:00,17.6,17.63,17.47,17.51,275478.0,17.6,17.63,17.47,17.51,275478.0
2025-01-02 09:55:00,17.52,17.56,17.49,17.54,92174.0,17.52,17.56,17.49,17.54,92174.0
2025-01-02 10:00:00,17.54,17.58,17.52,17.57,176547.0,17.54,17.58,17.52,17.57,176547.0
2025-01-02 10:05:00,17.57,17.58,17.51,17.55,104291.0,17.57,17.58,17.51,17.55,104291.0
2025-01-02 10:10:00,17.54,17.57,17.53,17.55,62473.0,17.54,17.57,17.53,17.55,62473.0
2025-01-02 10:15:00,17.55,17.57,17.5,17.51,69093.0,17.55,17.57,17.5,17.51,69093.0
2025-01-02 10:20:00,17.5,17.51,17.38,17.38,174303.0,17.5,17.51,17.38,17.38,174303.0
2025-01-02 10:25:00,17.39,17.41,17.35,17.38,104670.0,17.39,17.41,17.35,17.38,104670.0
2025-01-02 10:30:00,17.37,17.38,17.28,17.31,190198.0,17.37,17.38,17.28,17.31,190198.0
2025-01-02 10:35:00,17.32,17.36,17.27,17.28,215135.0,17.32,17.36,17.27,17.28,215135.0
2025-01-02 10:40:00,17.28,17.3,17.23,17.27,223358.0,17.28,17.3,17.23,17.27,223358.0
2025-01-02 10:45:00,17.27,17.35,17.24,17.34,213552.0,17.27,17.35,17.24,17.34,213552.0
2025-01-02 10:50:00,17.34,17.35,17.27,17.32,180380.0,17.34,17.35,17.27,17.32,180380.0
2025-01-02 10:55:00,17.32,17.32,17.24,17.29,149818.0,17.32,17.32,17.24,17.29,149818.0
2025-01-02 11:00:00,17.29,17.31,17.21,17.21,232148.0,17.29,17.31,17.21,17.21,232148.0
2025-01-02 11:05:00,17.22,17.23,17.18,17.18,180873.0,17.22,17.23,17.18,17.18,180873.0
2025-01-02 11:10:00,17.19,17.19,17.14,17.18,210162.0,17.19,17.19,17.14,17.18,210162.0
2025-01-02 11:15:00,17.18,17.21,17.15,17.21,202467.0,17.18,17.21,17.15,17.21,202467.0
2025-01-02 11:20:00,17.21,17.24,17.16,17.23,92591.0,17.21,17.24,17.16,17.23,92591.0
2025-01-02 11:25:00,17.23,17.24,17.16,17.17,233235.0,17.23,17.24,17.16,17.17,233235.0
2025-01-02 11:30:00,17.16,17.17,17.15,17.16,96736.0,17.16,17.17,17.15,17.16,96736.0
2025-01-02 11:35:00,17.16,17.17,17.13,17.16,365879.0,17.16,17.17,17.13,17.16,365879.0
2025-01-02 11:40:00,17.16,17.21,17.14,17.17,199400.0,17.16,17.21,17.14,17.17,199400.0
2025-01-02 11:45:00,17.17,17.2,17.16,17.18,152102.0,17.17,17.2,17.16,17.18,152102.0
2025-01-02 11:50:00,17.17,17.18,17.12,17.14,270329.0,17.17,17.18,17.12,17.14,270329.0
2025-01-02 11:55:00,17.14,17.21,17.13,17.19,212516.0,17.14,17.21,17.13,17.19,212516.0
2025-01-02 12:00:00,17.2,17.23,17.17,17.23,192027.0,17.2,17.23,17.17,17.23,192027.0
2025-01-02 12:05:00,17.23,17.23,17.16,17.18,149688.0,17.23,17.23,17.16,17.18,149688.0
2025-01-02 12:10:00,17.17,17.21,17.17,17.21,78072.0,17.17,17.21,17.17,17.21,78072.0
2025-01-02 12:15:00,17.21,17.21,17.11,17.13,138741.0,17.21,17.21,17.11,17.13,138741.0
2025-01-02 12:20:00,17.13,17.13,17.07,17.08,247977.0,17.13,17.13,17.07,17.08,247977.0
2025-01-02 12:25:00,17.07,17.08,17.01,17.02,315704.0,17.07,17.08,17.01,17.02,315704.0
2025-01-02 12:30:00,17.02,17.02,16.95,16.96,339911.0,17.02,17.02,16.95,16.96,339911.0
2025-01-02 12:35:00,16.96,16.96,16.9,16.91,243056.0,16.96,16.96,16.9,16.91,243056.0
2025-01-02 12:40:00,16.91,16.92,16.88,16.9,325497.0,16.91,16.92,16.88,16.9,325497.0
2025-01-02 12:45:00,16.9,16.91,16.84,16.85,192001.0,16.9,16.91,16.84,16.85,192001.0
2025-01-02 12:50:00,16.85,16.91,16.83,16.86,240907.0,16.85,16.91,16.83,16.86,240907.0
2025-01-02 12:55:00,16.86,16.96,16.86,16.94,214188.0,16.86,16.96,16.86,16.94,214188.0
2025-01-02 13:00:00,16.94,16.94,16.87,16.87,161332.0,16.94,16.94,16.87,16.87,161332.0
2025-01-02 13:05:00,16.88,16.94,16.86,16.91,209666.0,16.88,16.94,16.86,16.91,209666.0
2025-01-02 13:10:00,16.9,16.91,16.88,16.9,138309.0,16.9,16.91,16.88,16.9,138309.0
2025-01-02 13:15:00,16.91,16.92,16.86,16.91,132835.0,16.91,16.92,16.86,16.91,132835.0
2025-01-02 13:20:00,16.91,16.95,16.89,16.91,168415.0,16.91,16.95,16.89,16.91,168415.0
2025-01-02 13:25:00,16.91,16.93,16.88,16.93,108119.0,16.91,16.93,16.88,16.93,108119.0
2025-01-02 13:30:00,16.92,16.93,16.87,16.89,196297.0,16.92,16.93,16.87,16.89,196297.0
2025-01-02 13:35:00,16.89,16.94,16.89,16.91,163047.0,16.89,16.94,16.89,16.91,163047.0
2025-01-02 13:40:00,16.91,16.94,16.87,16.94,85819.0,16.91,16.94,16.87,16.94,85819.0
2025-01-02 13:45:00,16.94,16.94,16.89,16.92,62792.0,16.94,16.94,16.89,16.92,62792.0
2025-01-02 13:50:00,16.92,16.97,16.91,16.95,241968.0,16.92,16.97,16.91,16.95,241968.0
2025-01-02 13:55:00,16.95,16.99,16.95,16.98,149669.0,16.95,16.99,16.95,16.98,149669.0
2025-01-02 14:00:00,16.98,17.04,16.97,17.03,239695.0,16.98,17.04,16.97,17.03,239695.0
2025-01-02 14:05:00,17.04,17.04,16.98,17.01,242297.0,17.04,17.04,16.98,17.01,242297.0
2025-01-02 14:10:00,17.02,17.02,16.99,16.99,56137.0,17.02,17.02,16.99,16.99,56137.0
2025-01-02 14:15:00,16.99,17.0,16.96,16.96,98917.0,16.99,17.0,16.96,16.96,98917.0
2025-01-02 14:20:00,16.96,16.98,16.96,16.98,86001.0,16.96,16.98,16.96,16.98,86001.0
2025-01-02 14:25:00,16.98,17.0,16.96,16.98,123980.0,16.98,17.0,16.96,16.98,123980.0
2025-01-02 14:30:00,16.97,16.98,16.93,16.94,200210.0,16.97,16.98,16.93,16.94,200210.0
2025-01-02 14:35:00,16.93,16.94,16.89,16.89,262286.0,16.93,16.94,16.89,16.89,262286.0
2025-01-02 14:40:00,16.89,16.92,16.89,16.91,101097.0,16.89,16.92,16.89,16.91,101097.0
2025-01-02 14:45:00,16.91,16.96,16.9,16.93,130929.0,16.91,16.96,16.9,16.93,130929.0
2025-01-02 14:50:00,16.94,16.95,16.92,16.94,133750.0,16.94,16.95,16.92,16.94,133750.0
2025-01-02 14:55:00,16.94,16.94,16.9,16.91,160094.0,16.94,16.94,16.9,16.91,160094.0
2025-01-02 15:00:00,16.91,16.96,16.9,16.96,102070.0,16.91,16.96,16.9,16.96,102070.0
2025-01-02 15:05:00,16.96,16.96,16.94,16.95,102744.0,16.96,16.96,16.94,16.95,102744.0
2025-01-02 15:10:00,16.95,17.0,16.94,16.98,231524.0,16.95,17.0,16.94,16.98,231524.0
2025-01-02 15:15:00,16.98,16.98,16.95,16.97,86706.0,16.98,16.98,16.95,16.97,86706.0
2025-01-02 15:20:00,16.98,17.01,16.97,17.0,103116.0,16.98,17.01,16.97,17.0,103116.0
2025-01-02 15:25:00,17.01,17.03,17.0,17.02,134871.0,17.01,17.03,17.0,17.02,134871.0
2025-01-02 15:30:00,17.03,17.03,16.98,16.98,160004.0,17.03,17.03,16.98,16.98,160004.0
2025-01-02 15:35:00,16.98,16.99,16.97,16.98,94919.0,16.98,16.99,16.97,16.98,94919.0
2025-01-02 15:40:00,16.98,17.02,16.97,17.01,126278.0,16.98,17.02,16.97,17.01,126278.0
2025-01-02 15:45:00,17.02,17.02,16.98,17.01,186698.0,17.02,17.02,16.98,17.01,186698.0
2025-01-02 15:50:00,17.01,17.03,16.99,16.99,308346.0,17.01,17.03,16.99,16.99,308346.0
2025-01-02 15:55:00,16.99,17.02,16.98,17.0,975851.0,16.99,17.02,16.98,17.0,975851.0
2025-01-03 09:30:00,17.03,17.03,16.83,16.87,451579.0,17.03,17.03,16.83,16.87,451579.0
2025-01-03 09:35:00,16.87,16.88,16.63,16.65,676253.0,16.87,16.88,16.63,16.65,676253.0
2025-01-03 09:40:00,16.65,16.66,16.58,16.65,623614.0,16.65,16.66,16.58,16.65,623614.0
2025-01-03 09:45:00,16.65,16.65,16.52,16.54,536210.0,16.65,16.65,16.52,16.54,536210.0
2025-01-03 09:50:00,16.54,16.55,16.32,16.35,1122651.0,16.54,16.55,16.32,16.35,1122651.0
2025-01-03 09:55:00,16.35,16.38,16.27,16.32,982798.0,16.35,16.38,16.27,16.32,982798.0
2025-01-03 10:00:00,16.32,16.44,16.28,16.43,730265.0,16.32,16.44,16.28,16.43,730265.0
2025-01-03 10:05:00,16.43,16.56,16.42,16.53,990072.0,16.43,16.56,16.42,16.53,990072.0
2025-01-03 10:10:00,16.53,16.57,16.46,16.54,377488.0,16.53,16.57,16.46,16.54,377488.0
2025-01-03 10:15:00,16.54,16.57,16.46,16.48,335230.0,16.54,16.57,16.46,16.48,335230.0
2025-01-03 10:20:00,16.49,16.52,16.43,16.51,487618.0,16.49,16.52,16.43,16.51,487618.0
2025-01-03 10:25:00,16.5,16.57,16.5,16.56,274400.0,16.5,16.57,16.5,16.56,274400.0
2025-01-03 10:30:00,16.55,16.62,16.53,16.62,232042.0,16.55,16.62,16.53,16.62,232042.0
2025-01-03 10:35:00,16.62,16.67,16.61,16.64,194614.0,16.62,16.67,16.61,16.64,194614.0
2025-01-03 10:40:00,16.64,16.65,16.6,16.64,200881.0,16.64,16.65,16.6,16.64,200881.0
2025-01-03 10:45:00,16.63,16.72,16.63,16.71,237099.0,16.63,16.72,16.63,16.71,237099.0
2025-01-03 10:50:00,16.71,16.77,16.71,16.73,217689.0,16.71,16.77,16.71,16.73,217689.0
2025-01-03 10:55:00,16.73,16.76,16.72,16.76,144720.0,16.73,16.76,16.72,16.76,144720.0
2025-01-03 11:00:00,16.75,16.78,16.72,16.75,158020.0,16.75,16.78,16.72,16.75,158020.0
2025-01-03 11:05:00,16.75,16.75,16.65,16.65,248420.0,16.75,16.75,16.65,16.65,248420.0
2025-01-03 11:10:00,16.66,16.72,16.64,16.71,225813.0,16.66,16.72,16.64,16.71,225813.0
2025-01-03 11:15:00,16.71,16.73,16.67,16.72,200832.0,16.71,16.73,16.67,16.72,200832.0
2025-01-03 11:20:00,16.73,16.75,16.68,16.71,171927.0,16.73,16.75,16.68,16.71,171927.0
2025-01-03 11:25:00,16.71,16.75,16.7,16.74,133771.0,16.71,16.75,16.7,16.74,133771.0
2025-01-03 11:30:00,16.73,16.75,16.71,16.73,161222.0,16.73,16.75,16.71,16.73,161222.0
2025-01-03 11:35:00,16.73,16.75,16.71,16.71,122416.0,16.73,16.75,16.71,16.71,122416.0
2025-01-03 11:40:00,16.71,16.77,16.7,16.76,219730.0,16.71,16.77,16.7,16.76,219730.0
2025-01-03 11:45:00,16.76,16.76,16.72,16.74,116776.0,16.76,16.76,16.72,16.74,116776.0
2025-01-03 11:50:00,16.75,16.78,16.72,16.77,178266.0,16.75,16.78,16.72,16.77,178266.0
2025-01-03 11:55:00,16.78,16.78,16.72,16.76,138920.0,16.78,16.78,16.72,16.76,138920.0
2025-01-03 12:00:00,16.76,16.84,16.75,16.83,190507.0,16.76,16.84,16.75,16.83,190507.0
2025-01-03 12:05:00,16.84,16.84,16.81,16.82,123587.0,16.84,16.84,16.81,16.82,123587.0
2025-01-03 12:10:00,16.82,16.85,16.81,16.81,140810.0,16.82,16.85,16.81,16.81,140810.0
2025-01-03 12:15:00,16.82,16.85,16.81,16.82,143079.0,16.82,16.85,16.81,16.82,143079.0
2025-01-03 12:20:00,16.81,16.85,16.81,16.84,147626.0,16.81,16.85,16.81,16.84,147626.0
2025-01-03 12:25:00,16.85,16.86,16.79,16.8,656793.0,16.85,16.86,16.79,16.8,656793.0
2025-01-03 12:30:00,16.8,16.84,16.8,16.84,190912.0,16.8,16.84,16.8,16.84,190912.0
2025-01-03 12:35:00,16.84,16.92,16.83,16.92,203601.0,16.84,16.92,16.83,16.92,203601.0
2025-01-03 12:40:00,16.91,16.92,16.88,16.89,186347.0,16.91,16.92,16.88,16.89,186347.0
2025-01-03 12:45:00,16.89,16.92,16.85,16.91,178549.0,16.89,16.92,16.85,16.91,178549.0
2025-01-03 12:50:00,16.91,16.93,16.87,16.87,149458.0,16.91,16.93,16.87,16.87,149458.0
2025-01-03 12:55:00,16.87,16.89,16.86,16.88,70406.0,16.87,16.89,16.86,16.88,70406.0
2025-01-03 13:00:00,16.88,16.94,16.87,16.94,136732.0,16.88,16.94,16.87,16.94,136732.0
2025-01-03 13:05:00,16.94,16.94,16.91,16.92,86805.0,16.94,16.94,16.91,16.92,86805.0
2025-01-03 13:10:00,16.93,16.94,16.91,16.92,104175.0,16.93,16.94,16.91,16.92,104175.0
2025-01-03 13:15:00,16.93,16.96,16.92,16.96,130452.0,16.93,16.96,16.92,16.96,130452.0
2025-01-03 13:20:00,16.95,16.99,16.95,16.98,158570.0,16.95,16.99,16.95,16.98,158570.0
2025-01-03 13:25:00,16.98,17.02,16.98,17.01,252603.0,16.98,17.02,16.98,17.01,252603.0
2025-01-03 13:30:00,17.01,17.01,16.96,16.96,184128.0,17.01,17.01,16.96,16.96,184128.0
2025-01-03 13:35:00,16.96,17.01,16.96,17.0,286139.0,16.96,17.01,16.96,17.0,286139.0
2025-01-03 13:40:00,16.99,17.0,16.95,16.96,204229.0,16.99,17.0,16.95,16.96,204229.0
2025-01-03 13:45:00,16.97,17.0,16.96,17.0,86549.0,16.97,17.0,16.96,17.0,86549.0
2025-01-03 13:50:00,17.0,17.01,16.96,16.96,185584.0,17.0,17.01,16.96,16.96,185584.0
2025-01-03 13:55:00,16.96,16.99,16.96,16.97,174508.0,16.96,16.99,16.96,16.97,174508.0
2025-01-03 14:00:00,16.98,17.0,16.97,17.0,132639.0,16.98,17.0,16.97,17.0,132639.0
2025-01-03 14:05:00,17.0,17.0,16.98,16.98,84117.0,17.0,17.0,16.98,16.98,84117.0
2025-01-03 14:10:00,16.99,16.99,16.97,16.98,97211.0,16.99,16.99,16.97,16.98,97211.0
2025-01-03 14:15:00,16.98,17.0,16.98,17.0,63908.0,16.98,17.0,16.98,17.0,63908.0
2025-01-03 14:20:00,17.0,17.0,16.95,16.96,135716.0,17.0,17.0,16.95,16.96,135716.0
2025-01-03 14:25:00,16.96,16.98,16.95,16.96,213164.0,16.96,16.98,16.95,16.96,213164.0
2025-01-03 14:30:00,16.96,16.99,16.96,16.99,84400.0,16.96,16.99,16.96,16.99,84400.0
2025-01-03 14:35:00,16.98,17.0,16.98,16.98,87576.0,16.98,17.0,16.98,16.98,87576.0
2025-01-03 14:40:00,16.98,16.99,16.98,16.98,20749.0,16.98,16.99,16.98,16.98,20749.0
2025-01-03 14:45:00,16.98,16.99,16.96,16.96,51186.0,16.98,16.99,16.96,16.96,51186.0
2025-01-03 14:50:00,16.96,16.97,16.95,16.96,121960.0,16.96,16.97,16.95,16.96,121960.0
2025-01-03 14:55:00,16.96,16.97,16.91,16.91,139920.0,16.96,16.97,16.91,16.91,139920.0
2025-01-03 15:00:00,16.91,16.93,16.89,16.91,127773.0,16.91,16.93,16.89,16.91,127773.0
2025-01-03 15:05:00,16.91,16.91,16.88,16.89,141832.0,16.91,16.91,16.88,16.89,141832.0
2025-01-03 15:10:00,16.89,16.91,16.88,16.91,58845.0,16.89,16.91,16.88,16.91,58845.0
2025-01-03 15:15:00,16.91,16.91,16.9,16.91,35757.0,16.91,16.91,16.9,16.91,35757.0
2025-01-03 15:20:00,16.91,16.92,16.89,16.91,197235.0,16.91,16.92,16.89,16.91,197235.0
2025-01-03 15:25:00,16.9,16.94,16.9,16.91,133436.0,16.9,16.94,16.9,16.91,133436.0
2025-01-03 15:30:00,16.91,16.93,16.89,16.93,138785.0,16.91,16.93,16.89,16.93,138785.0
2025-01-03 15:35:00,16.92,16.98,16.91,16.98,211714.0,16.92,16.98,16.91,16.98,211714.0
2025-01-03 15:40:00,16.97,16.99,16.95,16.96,134359.0,16.97,16.99,16.95,16.96,134359.0
2025-01-03 15:45:00,16.96,16.98,16.94,16.97,192249.0,16.96,16.98,16.94,16.97,192249.0
2025-01-03 15:50:00,16.96,16.99,16.94,16.98,398456.0,16.96,16.99,16.94,16.98,398456.0
2025-01-03 15:55:00,16.97,16.98,16.95,16.98,895711.0,16.97,16.98,16.95,16.98,895711.0
2025-01-06 09:30:00,17.64,17.83,17.38,17.79,2414132.0,17.64,17.83,17.38,17.79,2414132.0
2025-01-06 09:35:00,17.8,17.89,17.69,17.77,1169087.0,17.8,17.89,17.69,17.77,1169087.0
2025-01-06 09:40:00,17.77,17.82,17.69,17.76,1029608.0,17.77,17.82,17.69,17.76,1029608.0
2025-01-06 09:45:00,17.77,17.81,17.69,17.78,451051.0,17.77,17.81,17.69,17.78,451051.0
2025-01-06 09:50:00,17.78,17.82,17.72,17.81,601997.0,17.78,17.82,17.72,17.81,601997.0
2025-01-06 09:55:00,17.82,17.88,17.76,17.87,478476.0,17.82,17.88,17.76,17.87,478476.0
2025-01-06 10:00:00,17.87,17.94,17.85,17.92,638474.0,17.87,17.94,17.85,17.92,638474.0
2025-01-06 10:05:00,17.91,17.94,17.83,17.86,539712.0,17.91,17.94,17.83,17.86,539712.0
2025-01-06 10:10:00,17.86,17.86,17.77,17.8,406928.0,17.86,17.86,17.77,17.8,406928.0
2025-01-06 10:15:00,17.8,17.8,17.67,17.69,425149.0,17.8,17.8,17.67,17.69,425149.0
2025-01-06 10:20:00,17.68,17.74,17.65,17.73,293638.0,17.68,17.74,17.65,17.73,293638.0
2025-01-06 10:25:00,17.73,17.76,17.71,17.75,228838.0,17.73,17.76,17.71,17.75,228838.0
2025-01-06 10:30:00,17.75,17.78,17.7,17.76,179857.0,17.75,17.78,17.7,17.76,179857.0
2025-01-06 10:35:00,17.76,17.77,17.7,17.73,189245.0,17.76,17.77,17.7,17.73,189245.0
2025-01-06 10:40:00,17.72,17.75,17.7,17.71,167088.0,17.72,17.75,17.7,17.71,167088.0
2025-01-06 10:45:00,17.7,17.71,17.65,17.68,225948.0,17.7,17.71,17.65,17.68,225948.0
2025-01-06 10:50:00,17.67,17.73,17.67,17.73,175464.0,17.67,17.73,17.67,17.73,175464.0
2025-01-06 10:55:00,17.72,17.75,17.71,17.74,135402.0,17.72,17.75,17.71,17.74,135402.0
2025-01-06 11:00:00,17.73,17.75,17.69,17.71,137392.0,17.73,17.75,17.69,17.71,137392.0
2025-01-06 11:05:00,17.72,17.72,17.67,17.69,153845.0,17.72,17.72,17.67,17.69,153845.0
2025-01-06 11:10:00,17.69,17.71,17.66,17.71,188947.0,17.69,17.71,17.66,17.71,188947.0
2025-01-06 11:15:00,17.7,17.74,17.7,17.74,137660.0,17.7,17.74,17.7,17.74,137660.0
2025-01-06 11:20:00,17.73,17.76,17.72,17.73,254269.0,17.73,17.76,17.72,17.73,254269.0
2025-01-06 11:25:00,17.72,17.74,17.71,17.73,114387.0,17.72,17.74,17.71,17.73,114387.0
2025-01-06 11:30:00,17.73,17.81,17.73,17.81,355945.0,17.73,17.81,17.73,17.81,355945.0
2025-01-06 11:35:00,17.81,17.82,17.75,17.77,170631.0,17.81,17.82,17.75,17.77,170631.0
2025-01-06 11:40:00,17.78,17.78,17.65,17.69,257100.0,17.78,17.78,17.65,17.69,257100.0
2025-01-06 11:45:00,17.69,17.81,17.68,17.8,192723.0,17.69,17.81,17.68,17.8,192723.0
2025-01-06 11:50:00,17.81,17.82,17.78,17.79,186607.0,17.81,17.82,17.78,17.79,186607.0
2025-01-06 11:55:00,17.79,17.81,17.74,17.8,216547.0,17.79,17.81,17.74,17.8,216547.0
2025-01-06 12:00:00,17.8,17.8,17.69,17.7,331968.0,17.8,17.8,17.69,17.7,331968.0
2025-01-06 12:05:00,17.7,17.72,17.67,17.7,475355.0,17.7,17.72,17.67,17.7,475355.0
2025-01-06 12:10:00,17.7,17.7,17.66,17.67,207630.0,17.7,17.7,17.66,17.67,207630.0
2025-01-06 12:15:00,17.68,17.73,17.65,17.68,379825.0,17.68,17.73,17.65,17.68,379825.0
2025-01-06 12:20:00,17.68,17.74,17.67,17.73,219406.0,17.68,17.74,17.67,17.73,219406.0
2025-01-06 12:25:00,17.73,17.78,17.72,17.75,156681.0,17.73,17.78,17.72,17.75,156681.0
2025-01-06 12:30:00,17.75,17.79,17.72,17.77,394950.0,17.75,17.79,17.72,17.77,394950.0
2025-01-06 12:35:00,17.77,17.79,17.76,17.77,139620.0,17.77,17.79,17.76,17.77,139620.0
2025-01-06 12:40:00,17.78,17.8,17.75,17.78,159611.0,17.78,17.8,17.75,17.78,159611.0
2025-01-06 12:45:00,17.79,17.79,17.75,17.78,145207.0,17.79,17.79,17.75,17.78,145207.0
2025-01-06 12:50:00,17.77,17.87,17.76,17.87,577504.0,17.77,17.87,17.76,17.87,577504.0
2025-01-06 12:55:00,17.87,17.87,17.84,17.86,121399.0,17.87,17.87,17.84,17.86,121399.0
2025-01-06 13:00:00,17.86,17.86,17.78,17.82,275218.0,17.86,17.86,17.78,17.82,275218.0
2025-01-06 13:05:00,17.82,17.85,17.82,17.84,122856.0,17.82,17.85,17.82,17.84,122856.0
2025-01-06 13:10:00,17.84,17.85,17.8,17.85,169455.0,17.84,17.85,17.8,17.85,169455.0
2025-01-06 13:15:00,17.85,17.86,17.83,17.86,124014.0,17.85,17.86,17.83,17.86,124014.0
2025-01-06 13:20:00,17.86,17.9,17.84,17.89,198918.0,17.86,17.9,17.84,17.89,198918.0
2025-01-06 13:25:00,17.89,17.9,17.87,17.89,195285.0,17.89,17.9,17.87,17.89,195285.0
2025-01-06 13:30:00,17.89,17.89,17.81,17.82,300725.0,17.89,17.89,17.81,17.82,300725.0
2025-01-06 13:35:00,17.81,17.82,17.78,17.81,282442.0,17.81,17.82,17.78,17.81,282442.0
2025-01-06 13:40:00,17.82,17.84,17.79,17.84,93035.0,17.82,17.84,17.79,17.84,93035.0
2025-01-06 13:45:00,17.84,17.84,17.79,17.82,140043.0,17.84,17.84,17.79,17.82,140043.0
2025-01-06 13:50:00,17.82,17.86,17.81,17.86,188914.0,17.82,17.86,17.81,17.86,188914.0
2025-01-06 13:55:00,17.86,17.86,17.84,17.84,198589.0,17.86,17.86,17.84,17.84,198589.0
2025-01-06 14:00:00,17.85,17.86,17.73,17.74,255049.0,17.85,17.86,17.73,17.74,255049.0
2025-01-06 14:05:00,17.73,17.76,17.73,17.73,107826.0,17.73,17.76,17.73,17.73,107826.0
2025-01-06 14:10:00,17.73,17.74,17.67,17.73,235116.0,17.73,17.74,17.67,17.73,235116.0
2025-01-06 14:15:00,17.72,17.73,17.69,17.71,95577.0,17.72,17.73,17.69,17.71,95577.0
2025-01-06 14:20:00,17.71,17.78,17.69,17.78,328337.0,17.71,17.78,17.69,17.78,328337.0
2025-01-06 14:25:00,17.78,17.78,17.75,17.77,164165.0,17.78,17.78,17.75,17.77,164165.0
2025-01-06 14:30:00,17.76,17.76,17.73,17.75,127402.0,17.76,17.76,17.73,17.75,127402.0
2025-01-06 14:35:00,17.74,17.75,17.72,17.73,74917.0,17.74,17.75,17.72,17.73,74917.0
2025-01-06 14:40:00,17.73,17.74,17.68,17.71,299395.0,17.73,17.74,17.68,17.71,299395.0
2025-01-06 14:45:00,17.71,17.72,17.7,17.72,62445.0,17.71,17.72,17.7,17.72,62445.0
2025-01-06 14:50:00,17.71,17.73,17.7,17.71,110684.0,17.71,17.73,17.7,17.71,110684.0
2025-01-06 14:55:00,17.71,17.72,17.67,17.69,107993.0,17.71,17.72,17.67,17.69,107993.0
2025-01-06 15:00:00,17.69,17.69,17.65,17.68,157139.0,17.69,17.69,17.65,17.68,157139.0
2025-01-06 15:05:00,17.68,17.68,17.65,17.66,120930.0,17.68,17.68,17.65,17.66,120930.0
2025-01-06 15:10:00,17.65,17.66,17.62,17.64,108518.0,17.65,17.66,17.62,17.64,108518.0
2025-01-06 15:15:00,17.64,17.64,17.6,17.63,186162.0,17.64,17.64,17.6,17.63,186162.0
2025-01-06 15:20:00,17.63,17.65,17.61,17.64,87776.0,17.63,17.65,17.61,17.64,87776.0
2025-01-06 15:25:00,17.65,17.65,17.62,17.65,138316.0,17.65,17.65,17.62,17.65,138316.0
2025-01-06 15:30:00,17.64,17.67,17.64,17.64,163761.0,17.64,17.67,17.64,17.64,163761.0
2025-01-06 15:35:00,17.64,17.67,17.63,17.63,208738.0,17.64,17.67,17.63,17.63,208738.0
2025-01-06 15:40:00,17.64,17.65,17.62,17.62,126851.0,17.64,17.65,17.62,17.62,126851.0
2025-01-06 15:45:00,17.63,17.63,17.57,17.57,271249.0,17.63,17.63,17.57,17.57,271249.0
2025-01-06 15:50:00,17.58,17.63,17.54,17.54,611825.0,17.58,17.63,17.54,17.54,611825.0
2025-01-06 15:55:00,17.54,17.55,17.5,17.52,1390099.0,17.54,17.55,17.5,17.52,1390099.0
2025-01-07 09:30:00,17.59,17.99,17.58,17.9,957297.0,17.59,17.99,17.58,17.9,957297.0
2025-01-07 09:35:00,17.9,17.93,17.82,17.91,341579.0,17.9,17.93,17.82,17.91,341579.0
2025-01-07 09:40:00,17.9,17.95,17.87,17.94,626258.0,17.9,17.95,17.87,17.94,626258.0
2025-01-07 09:45:00,17.94,17.95,17.81,17.88,1011344.0,17.94,17.95,17.81,17.88,1011344.0
2025-01-07 09:50:00,17.88,17.88,17.82,17.87,310522.0,17.88,17.88,17.82,17.87,310522.0
2025-01-07 09:55:00,17.86,17.88,17.82,17.84,177717.0,17.86,17.88,17.82,17.84,177717.0
2025-01-07 10:00:00,17.84,17.85,17.65,17.66,329929.0,17.84,17.85,17.65,17.66,329929.0
2025-01-07 10:05:00,17.66,17.66,17.56,17.57,292058.0,17.66,17.66,17.56,17.57,292058.0
2025-01-07 10:10:00,17.56,17.61,17.56,17.57,242450.0,17.56,17.61,17.56,17.57,242450.0
2025-01-07 10:15:00,17.57,17.59,17.53,17.57,275961.0,17.57,17.59,17.53,17.57,275961.0
2025-01-07 10:20:00,17.57,17.7,17.56,17.68,267490.0,17.57,17.7,17.56,17.68,267490.0
2025-01-07 10:25:00,17.68,17.79,17.68,17.78,404788.0,17.68,17.79,17.68,17.78,404788.0
2025-01-07 10:30:00,17.78,17.78,17.65,17.66,336047.0,17.78,17.78,17.65,17.66,336047.0
2025-01-07 10:35:00,17.66,17.69,17.59,17.61,320824.0,17.66,17.69,17.59,17.61,320824.0
2025-01-07 10:40:00,17.62,17.7,17.61,17.7,290217.0,17.62,17.7,17.61,17.7,290217.0
2025-01-07 10:45:00,17.7,17.7,17.6,17.69,420967.0,17.7,17.7,17.6,17.69,420967.0
2025-01-07 10:50:00,17.69,17.79,17.67,17.78,520022.0,17.69,17.79,17.67,17.78,520022.0
2025-01-07 10:55:00,17.78,17.89,17.78,17.87,467468.0,17.78,17.89,17.78,17.87,467468.0
2025-01-07 11:00:00,17.87,17.88,17.82,17.88,336412.0,17.87,17.88,17.82,17.88,336412.0
2025-01-07 11:05:00,17.88,17.88,17.81,17.88,283449.0,17.88,17.88,17.81,17.88,283449.0
2025-01-07 11:10:00,17.87,17.88,17.79,17.8,369007.0,17.87,17.88,17.79,17.8,369007.0
2025-01-07 11:15:00,17.8,17.83,17.77,17.78,297021.0,17.8,17.83,17.77,17.78,297021.0
2025-01-07 11:20:00,17.78,17.82,17.76,17.8,364221.0,17.78,17.82,17.76,17.8,364221.0
2025-01-07 11:25:00,17.81,17.86,17.75,17.86,320400.0,17.81,17.86,17.75,17.86,320400.0
2025-01-07 11:30:00,17.86,17.86,17.74,17.75,253380.0,17.86,17.86,17.74,17.75,253380.0
2025-01-07 11:35:00,17.75,17.85,17.72,17.84,275531.0,17.75,17.85,17.72,17.84,275531.0
2025-01-07 11:40:00,17.85,17.88,17.79,17.85,316124.0,17.85,17.88,17.79,17.85,316124.0
2025-01-07 11:45:00,17.85,17.85,17.8,17.81,121774.0,17.85,17.85,17.8,17.81,121774.0
2025-01-07 11:50:00,17.8,17.81,17.72,17.73,211634.0,17.8,17.81,17.72,17.73,211634.0
2025-01-07 11:55:00,17.73,17.75,17.69,17.71,104185.0,17.73,17.75,17.69,17.71,104185.0
2025-01-07 12:00:00,17.71,17.74,17.7,17.7,77604.0,17.71,17.74,17.7,17.7,77604.0
2025-01-07 12:05:00,17.71,17.72,17.68,17.69,83720.0,17.71,17.72,17.68,17.69,83720.0
2025-01-07 12:10:00,17.69,17.72,17.67,17.71,123066.0,17.69,17.72,17.67,17.71,123066.0
2025-01-07 12:15:00,17.7,17.74,17.69,17.71,90862.0,17.7,17.74,17.69,17.71,90862.0
2025-01-07 12:20:00,17.71,17.71,17.66,17.69,134663.0,17.71,17.71,17.66,17.69,134663.0
2025-01-07 12:25:00,17.69,17.7,17.67,17.68,96416.0,17.69,17.7,17.67,17.68,96416.0
2025-01-07 12:30:00,17.68,17.72,17.67,17.71,112934.0,17.68,17.72,17.67,17.71,112934.0
2025-01-07 12:35:00,17.7,17.71,17.66,17.68,77018.0,17.7,17.71,17.66,17.68,77018.0
2025-01-07 12:40:00,17.68,17.69,17.65,17.68,105298.0,17.68,17.69,17.65,17.68,105298.0
2025-01-07 12:45:00,17.68,17.69,17.62,17.64,239711.0,17.68,17.69,17.62,17.64,239711.0
2025-01-07 12:50:00,17.64,17.68,17.63,17.68,129939.0,17.64,17.68,17.63,17.68,129939.0
2025-01-07 12:55:00,17.68,17.7,17.66,17.7,175546.0,17.68,17.7,17.66,17.7,175546.0
2025-01-07 13:00:00,17.7,17.71,17.67,17.68,157272.0,17.7,17.71,17.67,17.68,157272.0
2025-01-07 13:05:00,17.68,17.7,17.65,17.68,111890.0,17.68,17.7,17.65,17.68,111890.0
2025-01-07 13:10:00,17.68,17.69,17.67,17.68,59590.0,17.68,17.69,17.67,17.68,59590.0
2025-01-07 13:15:00,17.68,17.69,17.67,17.69,108003.0,17.68,17.69,17.67,17.69,108003.0
2025-01-07 13:20:00,17.69,17.7,17.66,17.69,105876.0,17.69,17.7,17.66,17.69,105876.0
2025-01-07 13:25:00,17.69,17.69,17.64,17.64,81811.0,17.69,17.69,17.64,17.64,81811.0
2025-01-07 13:30:00,17.64,17.66,17.61,17.66,139283.0,17.64,17.66,17.61,17.66,139283.0
2025-01-07 13:35:00,17.66,17.68,17.64,17.67,77757.0,17.66,17.68,17.64,17.67,77757.0
2025-01-07 13:40:00,17.67,17.68,17.64,17.66,76219.0,17.67,17.68,17.64,17.66,76219.0
2025-01-07 13:45:00,17.66,17.67,17.64,17.66,65300.0,17.66,17.67,17.64,17.66,65300.0
2025-01-07 13:50:00,17.66,17.69,17.65,17.68,73827.0,17.66,17.69,17.65,17.68,73827.0
2025-01-07 13:55:00,17.68,17.71,17.67,17.71,361998.0,17.68,17.71,17.67,17.71,361998.0
2025-01-07 14:00:00,17.71,17.75,17.71,17.74,203839.0,17.71,17.75,17.71,17.74,203839.0
2025-01-07 14:05:00,17.73,17.75,17.71,17.72,116833.0,17.73,17.75,17.71,17.72,116833.0
2025-01-07 14:10:00,17.73,17.76,17.72,17.74,154914.0,17.73,17.76,17.72,17.74,154914.0
2025-01-07 14:15:00,17.73,17.74,17.68,17.71,94515.0,17.73,17.74,17.68,17.71,94515.0
2025-01-07 14:20:00,17.71,17.71,17.68,17.71,86067.0,17.71,17.71,17.68,17.71,86067.0
2025-01-07 14:25:00,17.71,17.75,17.7,17.75,169292.0,17.71,17.75,17.7,17.75,169292.0
2025-01-07 14:30:00,17.75,17.79,17.71,17.72,317013.0,17.75,17.79,17.71,17.72,317013.0
2025-01-07 14:35:00,17.71,17.72,17.65,17.66,151041.0,17.71,17.72,17.65,17.66,151041.0
2025-01-07 14:40:00,17.66,17.7,17.65,17.69,382399.0,17.66,17.7,17.65,17.69,382399.0
2025-01-07 14:45:00,17.69,17.69,17.66,17.66,140861.0,17.69,17.69,17.66,17.66,140861.0
2025-01-07 14:50:00,17.67,17.68,17.62,17.64,248789.0,17.67,17.68,17.62,17.64,248789.0
2025-01-07 14:55:00,17.64,17.66,17.63,17.64,154573.0,17.64,17.66,17.63,17.64,154573.0
2025-01-07 15:00:00,17.64,17.65,17.61,17.65,178326.0,17.64,17.65,17.61,17.65,178326.0
2025-01-07 15:05:00,17.65,17.66,17.6,17.62,229984.0,17.65,17.66,17.6,17.62,229984.0
2025-01-07 15:10:00,17.62,17.64,17.6,17.62,396474.0,17.62,17.64,17.6,17.62,396474.0
2025-01-07 15:15:00,17.62,17.62,17.58,17.59,459829.0,17.62,17.62,17.58,17.59,459829.0
2025-01-07 15:20:00,17.58,17.58,17.54,17.56,237957.0,17.58,17.58,17.54,17.56,237957.0
2025-01-07 15:25:00,17.56,17.58,17.54,17.57,169921.0,17.56,17.58,17.54,17.57,169921.0
2025-01-07 15:30:00,17.58,17.62,17.58,17.61,250323.0,17.58,17.62,17.58,17.61,250323.0
2025-01-07 15:35:00,17.61,17.61,17.55,17.57,195068.0,17.61,17.61,17.55,17.57,195068.0
2025-01-07 15:40:00,17.57,17.61,17.56,17.59,191146.0,17.57,17.61,17.56,17.59,191146.0
2025-01-07 15:45:00,17.58,17.6,17.56,17.59,154977.0,17.58,17.6,17.56,17.59,154977.0
2025-01-07 15:50:00,17.59,17.64,17.58,17.62,505478.0,17.59,17.64,17.58,17.62,505478.0
2025-01-07 15:55:00,17.62,17.7,17.61,17.7,1059194.0,17.62,17.7,17.61,17.7,1059194.0
2025-01-08 09:30:00,17.55,17.56,17.25,17.25,780883.0,17.55,17.56,17.25,17.25,780883.0
2025-01-08 09:35:00,17.26,17.3,17.2,17.22,346519.0,17.26,17.3,17.2,17.22,346519.0
2025-01-08 09:40:00,17.21,17.23,17.1,17.14,347192.0,17.21,17.23,17.1,17.14,347192.0
2025-01-08 09:45:00,17.13,17.25,17.12,17.22,527027.0,17.13,17.25,17.12,17.22,527027.0
2025-01-08 09:50:00,17.22,17.22,17.07,17.07,505098.0,17.22,17.22,17.07,17.07,505098.0
2025-01-08 09:55:00,17.07,17.19,17.07,17.15,483414.0,17.07,17.19,17.07,17.15,483414.0
2025-01-08 10:00:00,17.15,17.23,17.13,17.21,336154.0,17.15,17.23,17.13,17.21,336154.0
2025-01-08 10:05:00,17.21,17.32,17.2,17.31,260532.0,17.21,17.32,17.2,17.31,260532.0
2025-01-08 10:10:00,17.32,17.32,17.17,17.18,258964.0,17.32,17.32,17.17,17.18,258964.0
2025-01-08 10:15:00,17.18,17.28,17.17,17.26,201503.0,17.18,17.28,17.17,17.26,201503.0
2025-01-08 10:20:00,17.25,17.26,17.21,17.23,163848.0,17.25,17.26,17.21,17.23,163848.0
2025-01-08 10:25:00,17.23,17.25,17.22,17.24,233414.0,17.23,17.25,17.22,17.24,233414.0
2025-01-08 10:30:00,17.23,17.27,17.2,17.21,332815.0,17.23,17.27,17.2,17.21,332815.0
2025-01-08 10:35:00,17.22,17.28,17.22,17.24,148736.0,17.22,17.28,17.22,17.24,148736.0
2025-01-08 10:40:00,17.25,17.25,17.14,17.16,198082.0,17.25,17.25,17.14,17.16,198082.0
2025-01-08 10:45:00,17.16,17.19,17.15,17.18,191440.0,17.16,17.19,17.15,17.18,191440.0
2025-01-08 10:50:00,17.18,17.25,17.17,17.23,249285.0,17.18,17.25,17.17,17.23,249285.0
2025-01-08 10:55:00,17.22,17.25,17.19,17.2,100986.0,17.22,17.25,17.19,17.2,100986.0
2025-01-08 11:00:00,17.2,17.24,17.16,17.23,271785.0,17.2,17.24,17.16,17.23,271785.0
2025-01-08 11:05:00,17.23,17.24,17.17,17.21,176319.0,17.23,17.24,17.17,17.21,176319.0
2025-01-08 11:10:00,17.22,17.24,17.2,17.23,105184.0,17.22,17.24,17.2,17.23,105184.0
2025-01-08 11:15:00,17.23,17.25,17.21,17.23,141320.0,17.23,17.25,17.21,17.23,141320.0
2025-01-08 11:20:00,17.23,17.26,17.21,17.21,137076.0,17.23,17.26,17.21,17.21,137076.0
2025-01-08 11:25:00,17.21,17.22,17.2,17.21,111484.0,17.21,17.22,17.2,17.21,111484.0
2025-01-08 11:30:00,17.21,17.21,17.15,17.2,230599.0,17.21,17.21,17.15,17.2,230599.0
2025-01-08 11:35:00,17.19,17.23,17.18,17.21,153611.0,17.19,17.23,17.18,17.21,153611.0
2025-01-08 11:40:00,17.21,17.25,17.2,17.21,144504.0,17.21,17.25,17.2,17.21,144504.0
2025-01-08 11:45:00,17.21,17.24,17.2,17.23,156970.0,17.21,17.24,17.2,17.23,156970.0
2025-01-08 11:50:00,17.23,17.26,17.22,17.22,154387.0,17.23,17.26,17.22,17.22,154387.0
2025-01-08 11:55:00,17.22,17.24,17.2,17.23,126659.0,17.22,17.24,17.2,17.23,126659.0
2025-01-08 12:00:00,17.23,17.25,17.22,17.24,141627.0,17.23,17.25,17.22,17.24,141627.0
2025-01-08 12:05:00,17.24,17.27,17.21,17.24,139376.0,17.24,17.27,17.21,17.24,139376.0
2025-01-08 12:10:00,17.23,17.25,17.22,17.23,243257.0,17.23,17.25,17.22,17.23,243257.0
2025-01-08 12:15:00,17.23,17.26,17.23,17.26,114340.0,17.23,17.26,17.23,17.26,114340.0
2025-01-08 12:20:00,17.26,17.29,17.25,17.27,390295.0,17.26,17.29,17.25,17.27,390295.0
2025-01-08 12:25:00,17.27,17.27,17.21,17.21,161736.0,17.27,17.27,17.21,17.21,161736.0
2025-01-08 12:30:00,17.22,17.27,17.21,17.24,214293.0,17.22,17.27,17.21,17.24,214293.0
2025-01-08 12:35:00,17.24,17.27,17.22,17.26,144691.0,17.24,17.27,17.22,17.26,144691.0
2025-01-08 12:40:00,17.26,17.36,17.25,17.36,292315.0,17.26,17.36,17.25,17.36,292315.0
2025-01-08 12:45:00,17.36,17.43,17.34,17.41,220343.0,17.36,17.43,17.34,17.41,220343.0
2025-01-08 12:50:00,17.4,17.44,17.38,17.39,167068.0,17.4,17.44,17.38,17.39,167068.0
2025-01-08 12:55:00,17.38,17.41,17.36,17.39,274024.0,17.38,17.41,17.36,17.39,274024.0
2025-01-08 13:00:00,17.39,17.5,17.38,17.48,326455.0,17.39,17.5,17.38,17.48,326455.0
2025-01-08 13:05:00,17.49,17.55,17.48,17.54,294415.0,17.49,17.55,17.48,17.54,294415.0
2025-01-08 13:10:00,17.54,17.57,17.52,17.52,160009.0,17.54,17.57,17.52,17.52,160009.0
2025-01-08 13:15:00,17.52,17.54,17.46,17.47,329018.0,17.52,17.54,17.46,17.47,329018.0
2025-01-08 13:20:00,17.47,17.48,17.4,17.43,258750.0,17.47,17.48,17.4,17.43,258750.0
2025-01-08 13:25:00,17.43,17.47,17.41,17.44,180472.0,17.43,17.47,17.41,17.44,180472.0
2025-01-08 13:30:00,17.44,17.48,17.41,17.46,128530.0,17.44,17.48,17.41,17.46,128530.0
2025-01-08 13:35:00,17.46,17.51,17.46,17.49,138920.0,17.46,17.51,17.46,17.49,138920.0
2025-01-08 13:40:00,17.48,17.49,17.46,17.48,131300.0,17.48,17.49,17.46,17.48,131300.0
2025-01-08 13:45:00,17.48,17.49,17.46,17.48,103232.0,17.48,17.49,17.46,17.48,103232.0
2025-01-08 13:50:00,17.48,17.49,17.42,17.44,83939.0,17.48,17.49,17.42,17.44,83939.0
2025-01-08 13:55:00,17.44,17.46,17.42,17.43,80090.0,17.44,17.46,17.42,17.43,80090.0
2025-01-08 14:00:00,17.42,17.5,17.41,17.49,183644.0,17.42,17.5,17.41,17.49,183644.0
2025-01-08 14:05:00,17.49,17.58,17.49,17.57,126060.0,17.49,17.58,17.49,17.57,126060.0
2025-01-08 14:10:00,17.58,17.6,17.56,17.59,135899.0,17.58,17.6,17.56,17.59,135899.0
2025-01-08 14:15:00,17.59,17.62,17.57,17.61,187552.0,17.59,17.62,17.57,17.61,187552.0
2025-01-08 14:20:00,17.61,17.63,17.59,17.62,94282.0,17.61,17.63,17.59,17.62,94282.0
2025-01-08 14:25:00,17.62,17.63,17.6,17.6,103940.0,17.62,17.63,17.6,17.6,103940.0
2025-01-08 14:30:00,17.6,17.6,17.56,17.59,137775.0,17.6,17.6,17.56,17.59,137775.0
2025-01-08 14:35:00,17.59,17.61,17.57,17.58,144904.0,17.59,17.61,17.57,17.58,144904.0
2025-01-08 14:40:00,17.57,17.67,17.56,17.65,169040.0,17.57,17.67,17.56,17.65,169040.0
2025-01-08 14:45:00,17.66,17.71,17.65,17.69,327964.0,17.66,17.71,17.65,17.69,327964.0
2025-01-08 14:50:00,17.69,17.72,17.67,17.67,219606.0,17.69,17.72,17.67,17.67,219606.0
2025-01-08 14:55:00,17.68,17.68,17.66,17.68,158638.0,17.68,17.68,17.66,17.68,158638.0
2025-01-08 15:00:00,17.67,17.69,17.66,17.69,74234.0,17.67,17.69,17.66,17.69,74234.0
2025-01-08 15:05:00,17.69,17.69,17.63,17.66,130044.0,17.69,17.69,17.63,17.66,130044.0
2025-01-08 15:10:00,17.66,17.7,17.65,17.66,337227.0,17.66,17.7,17.65,17.66,337227.0
2025-01-08 15:15:00,17.67,17.7,17.66,17.69,134227.0,17.67,17.7,17.66,17.69,134227.0
2025-01-08 15:20:00,17.7,17.71,17.69,17.71,136652.0,17.7,17.71,17.69,17.71,136652.0
2025-01-08 15:25:00,17.71,17.72,17.69,17.71,132610.0,17.71,17.72,17.69,17.71,132610.0
2025-01-08 15:30:00,17.71,17.72,17.65,17.68,695664.0,17.71,17.72,17.65,17.68,695664.0
2025-01-08 15:35:00,17.67,17.67,17.63,17.64,211447.0,17.67,17.67,17.63,17.64,211447.0
2025-01-08 15:40:00,17.63,17.67,17.63,17.67,140810.0,17.63,17.67,17.63,17.67,140810.0
2025-01-08 15:45:00,17.67,17.67,17.64,17.66,133231.0,17.67,17.67,17.64,17.66,133231.0
2025-01-08 15:50:00,17.65,17.71,17.63,17.64,576454.0,17.65,17.71,17.63,17.64,576454.0
2025-01-08 15:55:00,17.64,17.65,17.56,17.6,2105240.0,17.64,17.65,17.56,17.6,2105240.0
2025-01-10 09:30:00,17.93,18.14,17.8,18.01,2394731.0,17.93,18.14,17.8,18.01,2394731.0
2025-01-10 09:35:00,18.01,18.26,17.92,18.25,1852761.0,18.01,18.26,17.92,18.25,1852761.0
2025-01-10 09:40:00,18.25,18.37,18.13,18.36,1119122.0,18.25,18.37,18.13,18.36,1119122.0
2025-01-10 09:45:00,18.36,18.45,18.23,18.27,1474299.0,18.36,18.45,18.23,18.27,1474299.0
2025-01-10 09:50:00,18.27,18.3,18.16,18.17,540751.0,18.27,18.3,18.16,18.17,540751.0
2025-01-10 09:55:00,18.16,18.25,18.15,18.24,633178.0,18.16,18.25,18.15,18.24,633178.0
2025-01-10 10:00:00,18.24,18.24,18.05,18.05,1048087.0,18.24,18.24,18.05,18.05,1048087.0
2025-01-10 10:05:00,18.05,18.15,17.98,18.0,590369.0,18.05,18.15,17.98,18.0,590369.0
2025-01-10 10:10:00,18.0,18.02,17.96,17.98,370298.0,18.0,18.02,17.96,17.98,370298.0
2025-01-10 10:15:00,17.98,18.05,17.97,18.02,564482.0,17.98,18.05,17.97,18.02,564482.0
2025-01-10 10:20:00,18.01,18.12,17.99,18.12,928873.0,18.01,18.12,17.99,18.12,928873.0
2025-01-10 10:25:00,18.12,18.25,18.04,18.21,612344.0,18.12,18.25,18.04,18.21,612344.0
2025-01-10 10:30:00,18.21,18.27,18.13,18.26,508417.0,18.21,18.27,18.13,18.26,508417.0
2025-01-10 10:35:00,18.26,18.36,18.18,18.35,648503.0,18.26,18.36,18.18,18.35,648503.0
2025-01-10 10:40:00,18.35,18.38,18.25,18.27,351893.0,18.35,18.38,18.25,18.27,351893.0
2025-01-10 10:45:00,18.27,18.29,18.2,18.22,349091.0,18.27,18.29,18.2,18.22,349091.0
2025-01-10 10:50:00,18.21,18.21,18.1,18.2,470601.0,18.21,18.21,18.1,18.2,470601.0
2025-01-10 10:55:00,18.2,18.27,18.19,18.21,283773.0,18.2,18.27,18.19,18.21,283773.0
2025-01-10 11:00:00,18.21,18.22,18.15,18.16,365262.0,18.21,18.22,18.15,18.16,365262.0
2025-01-10 11:05:00,18.16,18.25,18.15,18.2,297786.0,18.16,18.25,18.15,18.2,297786.0
2025-01-10 11:10:00,18.2,18.28,18.17,18.25,455762.0,18.2,18.28,18.17,18.25,455762.0
2025-01-10 11:15:00,18.25,18.32,18.2,18.21,345814.0,18.25,18.32,18.2,18.21,345814.0
2025-01-10 11:20:00,18.21,18.24,18.18,18.21,198018.0,18.21,18.24,18.18,18.21,198018.0
2025-01-10 11:25:00,18.21,18.26,18.18,18.23,261788.0,18.21,18.26,18.18,18.23,261788.0
2025-01-10 11:30:00,18.23,18.24,18.17,18.18,320242.0,18.23,18.24,18.17,18.18,320242.0
2025-01-10 11:35:00,18.18,18.29,18.17,18.28,334301.0,18.18,18.29,18.17,18.28,334301.0
2025-01-10 11:40:00,18.28,18.36,18.27,18.33,452350.0,18.28,18.36,18.27,18.33,452350.0
2025-01-10 11:45:00,18.34,18.39,18.28,18.39,468474.0,18.34,18.39,18.28,18.39,468474.0
2025-01-10 11:50:00,18.39,18.43,18.34,18.41,461463.0,18.39,18.43,18.34,18.41,461463.0
2025-01-10 11:55:00,18.41,18.42,18.32,18.36,378708.0,18.41,18.42,18.32,18.36,378708.0
2025-01-10 12:00:00,18.36,18.39,18.27,18.3,332821.0,18.36,18.39,18.27,18.3,332821.0
2025-01-10 12:05:00,18.3,18.32,18.22,18.28,333787.0,18.3,18.32,18.22,18.28,333787.0
2025-01-10 12:10:00,18.28,18.28,18.23,18.25,285280.0,18.28,18.28,18.23,18.25,285280.0
2025-01-10 12:15:00,18.25,18.28,18.21,18.25,334157.0,18.25,18.28,18.21,18.25,334157.0
2025-01-10 12:20:00,18.26,18.28,18.22,18.28,198301.0,18.26,18.28,18.22,18.28,198301.0
2025-01-10 12:25:00,18.29,18.32,18.27,18.32,143030.0,18.29,18.32,18.27,18.32,143030.0
2025-01-10 12:30:00,18.31,18.4,18.31,18.38,193421.0,18.31,18.4,18.31,18.38,193421.0
2025-01-10 12:35:00,18.38,18.41,18.35,18.39,265450.0,18.38,18.41,18.35,18.39,265450.0
2025-01-10 12:40:00,18.39,18.4,18.34,18.35,185294.0,18.39,18.4,18.34,18.35,185294.0
2025-01-10 12:45:00,18.34,18.39,18.3,18.38,293090.0,18.34,18.39,18.3,18.38,293090.0
2025-01-10 12:50:00,18.39,18.4,18.35,18.37,194979.0,18.39,18.4,18.35,18.37,194979.0
2025-01-10 12:55:00,18.37,18.42,18.36,18.39,219841.0,18.37,18.42,18.36,18.39,219841.0
2025-01-10 13:00:00,18.39,18.41,18.36,18.38,243529.0,18.39,18.41,18.36,18.38,243529.0
2025-01-10 13:05:00,18.38,18.43,18.36,18.41,237989.0,18.38,18.43,18.36,18.41,237989.0
2025-01-10 13:10:00,18.42,18.42,18.35,18.37,318826.0,18.42,18.42,18.35,18.37,318826.0
2025-01-10 13:15:00,18.37,18.38,18.33,18.35,285364.0,18.37,18.38,18.33,18.35,285364.0
2025-01-10 13:20:00,18.34,18.38,18.29,18.34,396639.0,18.34,18.38,18.29,18.34,396639.0
2025-01-10 13:25:00,18.34,18.34,18.29,18.32,309727.0,18.34,18.34,18.29,18.32,309727.0
2025-01-10 13:30:00,18.33,18.33,18.28,18.29,285515.0,18.33,18.33,18.28,18.29,285515.0
2025-01-10 13:35:00,18.28,18.29,18.24,18.26,713151.0,18.28,18.29,18.24,18.26,713151.0
2025-01-10 13:40:00,18.25,18.26,18.17,18.19,250416.0,18.25,18.26,18.17,18.19,250416.0
2025-01-10 13:45:00,18.19,18.23,18.14,18.23,339213.0,18.19,18.23,18.14,18.23,339213.0
2025-01-10 13:50:00,18.22,18.25,18.19,18.2,260469.0,18.22,18.25,18.19,18.2,260469.0
2025-01-10 13:55:00,18.2,18.3,18.19,18.3,332398.0,18.2,18.3,18.19,18.3,332398.0
2025-01-10 14:00:00,18.3,18.3,18.24,18.27,328319.0,18.3,18.3,18.24,18.27,328319.0
2025-01-10 14:05:00,18.27,18.28,18.24,18.25,164543.0,18.27,18.28,18.24,18.25,164543.0
2025-01-10 14:10:00,18.26,18.31,18.25,18.29,201771.0,18.26,18.31,18.25,18.29,201771.0
2025-01-10 14:15:00,18.29,18.31,18.28,18.29,93105.0,18.29,18.31,18.28,18.29,93105.0
2025-01-10 14:20:00,18.29,18.29,18.25,18.26,209424.0,18.29,18.29,18.25,18.26,209424.0
2025-01-10 14:25:00,18.27,18.3,18.26,18.29,211986.0,18.27,18.3,18.26,18.29,211986.0
2025-01-10 14:30:00,18.29,18.31,18.26,18.31,151393.0,18.29,18.31,18.26,18.31,151393.0
2025-01-10 14:35:00,18.3,18.34,18.28,18.34,378426.0,18.3,18.34,18.28,18.34,378426.0
2025-01-10 14:40:00,18.34,18.36,18.3,18.32,216588.0,18.34,18.36,18.3,18.32,216588.0
2025-01-10 14:45:00,18.32,18.33,18.27,18.27,204553.0,18.32,18.33,18.27,18.27,204553.0
2025-01-10 14:50:00,18.27,18.28,18.24,18.27,243802.0,18.27,18.28,18.24,18.27,243802.0
2025-01-10 14:55:00,18.27,18.28,18.25,18.27,145270.0,18.27,18.28,18.25,18.27,145270.0
2025-01-10 15:00:00,18.27,18.3,18.2,18.27,287165.0,18.27,18.3,18.2,18.27,287165.0
2025-01-10 15:05:00,18.27,18.29,18.24,18.25,151160.0,18.27,18.29,18.24,18.25,151160.0
2025-01-10 15:10:00,18.25,18.29,18.24,18.26,242546.0,18.25,18.29,18.24,18.26,242546.0
2025-01-10 15:15:00,18.26,18.26,18.23,18.25,192482.0,18.26,18.26,18.23,18.25,192482.0
2025-01-10 15:20:00,18.25,18.29,18.24,18.29,236978.0,18.25,18.29,18.24,18.29,236978.0
2025-01-10 15:25:00,18.28,18.29,18.25,18.26,174227.0,18.28,18.29,18.25,18.26,174227.0
2025-01-10 15:30:00,18.26,18.28,18.23,18.27,498196.0,18.26,18.28,18.23,18.27,498196.0
2025-01-10 15:35:00,18.28,18.37,18.27,18.35,332967.0,18.28,18.37,18.27,18.35,332967.0
2025-01-10 15:40:00,18.34,18.36,18.32,18.33,357969.0,18.34,18.36,18.32,18.33,357969.0
2025-01-10 15:45:00,18.34,18.34,18.31,18.32,338426.0,18.34,18.34,18.31,18.32,338426.0
2025-01-10 15:50:00,18.32,18.37,18.31,18.36,707745.0,18.32,18.37,18.31,18.36,707745.0
2025-01-10 15:55:00,18.36,18.39,18.35,18.36,1476150.0,18.36,18.39,18.35,18.36,1476150.0
2025-01-13 09:30:00,17.91,17.98,17.56,17.67,1879682.0,17.91,17.98,17.56,17.67,1879682.0
2025-01-13 09:35:00,17.67,17.7,17.55,17.65,865788.0,17.67,17.7,17.55,17.65,865788.0
2025-01-13 09:40:00,17.64,17.78,17.62,17.76,322296.0,17.64,17.78,17.62,17.76,322296.0
2025-01-13 09:45:00,17.73,17.84,17.67,17.8,406174.0,17.73,17.84,17.67,17.8,406174.0
2025-01-13 09:50:00,17.8,17.83,17.71,17.76,363734.0,17.8,17.83,17.71,17.76,363734.0
2025-01-13 09:55:00,17.75,17.75,17.62,17.62,258903.0,17.75,17.75,17.62,17.62,258903.0
2025-01-13 10:00:00,17.63,17.63,17.52,17.59,415995.0,17.63,17.63,17.52,17.59,415995.0
2025-01-13 10:05:00,17.58,17.67,17.58,17.59,257056.0,17.58,17.67,17.58,17.59,257056.0
2025-01-13 10:10:00,17.6,17.6,17.51,17.57,301881.0,17.6,17.6,17.51,17.57,301881.0
2025-01-13 10:15:00,17.57,17.64,17.55,17.61,229014.0,17.57,17.64,17.55,17.61,229014.0
2025-01-13 10:20:00,17.6,17.62,17.51,17.55,580941.0,17.6,17.62,17.51,17.55,580941.0
2025-01-13 10:25:00,17.55,17.59,17.53,17.56,230922.0,17.55,17.59,17.53,17.56,230922.0
2025-01-13 10:30:00,17.56,17.61,17.54,17.55,282992.0,17.56,17.61,17.54,17.55,282992.0
2025-01-13 10:35:00,17.55,17.68,17.55,17.68,353347.0,17.55,17.68,17.55,17.68,353347.0
2025-01-13 10:40:00,17.68,17.77,17.66,17.76,322876.0,17.68,17.77,17.66,17.76,322876.0
2025-01-13 10:45:00,17.76,17.78,17.72,17.75,226893.0,17.76,17.78,17.72,17.75,226893.0
2025-01-13 10:50:00,17.75,17.76,17.69,17.73,381967.0,17.75,17.76,17.69,17.73,381967.0
2025-01-13 10:55:00,17.73,17.76,17.72,17.74,244745.0,17.73,17.76,17.72,17.74,244745.0
2025-01-13 11:00:00,17.74,17.76,17.71,17.73,230101.0,17.74,17.76,17.71,17.73,230101.0
2025-01-13 11:05:00,17.72,17.76,17.68,17.74,218489.0,17.72,17.76,17.68,17.74,218489.0
2025-01-13 11:10:00,17.73,17.76,17.63,17.63,272922.0,17.73,17.76,17.63,17.63,272922.0
2025-01-13 11:15:00,17.64,17.66,17.57,17.62,241367.0,17.64,17.66,17.57,17.62,241367.0
2025-01-13 11:20:00,17.63,17.64,17.57,17.58,226650.0,17.63,17.64,17.57,17.58,226650.0
2025-01-13 11:25:00,17.57,17.6,17.53,17.53,281529.0,17.57,17.6,17.53,17.53,281529.0
2025-01-13 11:30:00,17.53,17.56,17.53,17.53,138585.0,17.53,17.56,17.53,17.53,138585.0
2025-01-13 11:35:00,17.54,17.55,17.49,17.5,545021.0,17.54,17.55,17.49,17.5,545021.0
2025-01-13 11:40:00,17.5,17.56,17.49,17.5,287224.0,17.5,17.56,17.49,17.5,287224.0
2025-01-13 11:45:00,17.5,17.53,17.48,17.53,388043.0,17.5,17.53,17.48,17.53,388043.0
2025-01-13 11:50:00,17.53,17.55,17.45,17.45,734891.0,17.53,17.55,17.45,17.45,734891.0
2025-01-13 11:55:00,17.46,17.46,17.39,17.39,690839.0,17.46,17.46,17.39,17.39,690839.0
2025-01-13 12:00:00,17.4,17.4,17.33,17.35,654766.0,17.4,17.4,17.33,17.35,654766.0
2025-01-13 12:05:00,17.35,17.4,17.33,17.36,375992.0,17.35,17.4,17.33,17.36,375992.0
2025-01-13 12:10:00,17.35,17.38,17.32,17.35,405781.0,17.35,17.38,17.32,17.35,405781.0
2025-01-13 12:15:00,17.35,17.43,17.33,17.42,581239.0,17.35,17.43,17.33,17.42,581239.0
2025-01-13 12:20:00,17.41,17.43,17.39,17.41,266928.0,17.41,17.43,17.39,17.41,266928.0
2025-01-13 12:25:00,17.41,17.46,17.41,17.46,229507.0,17.41,17.46,17.41,17.46,229507.0
2025-01-13 12:30:00,17.45,17.46,17.38,17.39,298207.0,17.45,17.46,17.38,17.39,298207.0
2025-01-13 12:35:00,17.39,17.43,17.38,17.43,253827.0,17.39,17.43,17.38,17.43,253827.0
2025-01-13 12:40:00,17.43,17.45,17.41,17.43,312498.0,17.43,17.45,17.41,17.43,312498.0
2025-01-13 12:45:00,17.43,17.49,17.42,17.46,366382.0,17.43,17.49,17.42,17.46,366382.0
2025-01-13 12:50:00,17.46,17.49,17.45,17.45,173608.0,17.46,17.49,17.45,17.45,173608.0
2025-01-13 12:55:00,17.46,17.53,17.46,17.5,160902.0,17.46,17.53,17.46,17.5,160902.0
2025-01-13 13:00:00,17.5,17.51,17.42,17.46,236046.0,17.5,17.51,17.42,17.46,236046.0
2025-01-13 13:05:00,17.46,17.49,17.44,17.48,205586.0,17.46,17.49,17.44,17.48,205586.0
2025-01-13 13:10:00,17.48,17.48,17.46,17.46,99812.0,17.48,17.48,17.46,17.46,99812.0
2025-01-13 13:15:00,17.46,17.48,17.4,17.41,226742.0,17.46,17.48,17.4,17.41,226742.0
2025-01-13 13:20:00,17.41,17.45,17.41,17.44,123915.0,17.41,17.45,17.41,17.44,123915.0
2025-01-13 13:25:00,17.44,17.47,17.41,17.46,146292.0,17.44,17.47,17.41,17.46,146292.0
2025-01-13 13:30:00,17.46,17.48,17.43,17.45,157490.0,17.46,17.48,17.43,17.45,157490.0
2025-01-13 13:35:00,17.46,17.47,17.41,17.44,142467.0,17.46,17.47,17.41,17.44,142467.0
2025-01-13 13:40:00,17.44,17.44,17.39,17.42,190693.0,17.44,17.44,17.39,17.42,190693.0
2025-01-13 13:45:00,17.41,17.44,17.41,17.41,136725.0,17.41,17.44,17.41,17.41,136725.0
2025-01-13 13:50:00,17.41,17.43,17.39,17.41,128318.0,17.41,17.43,17.39,17.41,128318.0
2025-01-13 13:55:00,17.41,17.42,17.4,17.41,61015.0,17.41,17.42,17.4,17.41,61015.0
2025-01-13 14:00:00,17.41,17.47,17.41,17.47,161893.0,17.41,17.47,17.41,17.47,161893.0
2025-01-13 14:05:00,17.47,17.51,17.46,17.48,223951.0,17.47,17.51,17.46,17.48,223951.0
2025-01-13 14:10:00,17.48,17.48,17.41,17.43,135991.0,17.48,17.48,17.41,17.43,135991.0
2025-01-13 14:15:00,17.44,17.45,17.42,17.42,118537.0,17.44,17.45,17.42,17.42,118537.0
2025-01-13 14:20:00,17.43,17.43,17.41,17.43,75240.0,17.43,17.43,17.41,17.43,75240.0
2025-01-13 14:25:00,17.43,17.47,17.42,17.47,132798.0,17.43,17.47,17.42,17.47,132798.0
2025-01-13 14:30:00,17.46,17.48,17.45,17.48,60069.0,17.46,17.48,17.45,17.48,60069.0
2025-01-13 14:35:00,17.48,17.49,17.46,17.48,158978.0,17.48,17.49,17.46,17.48,158978.0
2025-01-13 14:40:00,17.48,17.5,17.47,17.5,92150.0,17.48,17.5,17.47,17.5,92150.0
2025-01-13 14:45:00,17.49,17.5,17.48,17.5,153375.0,17.49,17.5,17.48,17.5,153375.0
2025-01-13 14:50:00,17.5,17.54,17.49,17.53,128965.0,17.5,17.54,17.49,17.53,128965.0
2025-01-13 14:55:00,17.53,17.55,17.52,17.55,137080.0,17.53,17.55,17.52,17.55,137080.0
2025-01-13 15:00:00,17.55,17.55,17.5,17.53,126204.0,17.55,17.55,17.5,17.53,126204.0
2025-01-13 15:05:00,17.53,17.54,17.52,17.53,51522.0,17.53,17.54,17.52,17.53,51522.0
2025-01-13 15:10:00,17.53,17.55,17.52,17.55,119376.0,17.53,17.55,17.52,17.55,119376.0
2025-01-13 15:15:00,17.55,17.57,17.54,17.57,156637.0,17.55,17.57,17.54,17.57,156637.0
2025-01-13 15:20:00,17.57,17.57,17.51,17.53,141088.0,17.57,17.57,17.51,17.53,141088.0
2025-01-13 15:25:00,17.53,17.54,17.52,17.53,135762.0,17.53,17.54,17.52,17.53,135762.0
2025-01-13 15:30:00,17.52,17.57,17.5,17.57,256177.0,17.52,17.57,17.5,17.57,256177.0
2025-01-13 15:35:00,17.57,17.57,17.55,17.56,156363.0,17.57,17.57,17.55,17.56,156363.0
2025-01-13 15:40:00,17.57,17.63,17.55,17.62,385521.0,17.57,17.63,17.55,17.62,385521.0
2025-01-13 15:45:00,17.62,17.65,17.61,17.65,310919.0,17.62,17.65,17.61,17.65,310919.0
2025-01-13 15:50:00,17.64,17.73,17.61,17.61,1011337.0,17.64,17.73,17.61,17.61,1011337.0
2025-01-13 15:55:00,17.61,17.63,17.58,17.6,1057856.0,17.61,17.63,17.58,17.6,1057856.0
2025-01-14 09:30:00,17.79,18.07,17.79,17.99,1063788.0,17.79,18.07,17.79,17.99,1063788.0
2025-01-14 09:35:00,17.99,17.99,17.83,17.89,255145.0,17.99,17.99,17.83,17.89,255145.0
2025-01-14 09:40:00,17.89,17.9,17.85,17.88,282951.0,17.89,17.9,17.85,17.88,282951.0
2025-01-14 09:45:00,17.88,17.9,17.79,17.89,347023.0,17.88,17.9,17.79,17.89,347023.0
2025-01-14 09:50:00,17.89,17.91,17.85,17.86,235356.0,17.89,17.91,17.85,17.86,235356.0
2025-01-14 09:55:00,17.86,17.88,17.8,17.85,252499.0,17.86,17.88,17.8,17.85,252499.0
2025-01-14 10:00:00,17.85,17.97,17.81,17.95,366355.0,17.85,17.97,17.81,17.95,366355.0
2025-01-14 10:05:00,17.95,18.03,17.94,17.98,439956.0,17.95,18.03,17.94,17.98,439956.0
2025-01-14 10:10:00,17.99,18.03,17.97,18.02,233396.0,17.99,18.03,17.97,18.02,233396.0
2025-01-14 10:15:00,18.02,18.12,18.01,18.08,431935.0,18.02,18.12,18.01,18.08,431935.0
2025-01-14 10:20:00,18.09,18.1,18.02,18.05,245567.0,18.09,18.1,18.02,18.05,245567.0
2025-01-14 10:25:00,18.05,18.05,17.99,18.03,287037.0,18.05,18.05,17.99,18.03,287037.0
2025-01-14 10:30:00,18.03,18.14,18.02,18.12,252960.0,18.03,18.14,18.02,18.12,252960.0
2025-01-14 10:35:00,18.12,18.13,18.06,18.06,388644.0,18.12,18.13,18.06,18.06,388644.0
2025-01-14 10:40:00,18.07,18.15,18.05,18.1,274385.0,18.07,18.15,18.05,18.1,274385.0
2025-01-14 10:45:00,18.1,18.15,18.09,18.11,225982.0,18.1,18.15,18.09,18.11,225982.0
2025-01-14 10:50:00,18.11,18.11,18.05,18.09,362895.0,18.11,18.11,18.05,18.09,362895.0
2025-01-14 10:55:00,18.1,18.11,18.07,18.11,156251.0,18.1,18.11,18.07,18.11,156251.0
2025-01-14 11:00:00,18.11,18.11,18.06,18.09,323232.0,18.11,18.11,18.06,18.09,323232.0
2025-01-14 11:05:00,18.09,18.13,18.07,18.12,305965.0,18.09,18.13,18.07,18.12,305965.0
2025-01-14 11:10:00,18.12,18.12,18.02,18.04,389017.0,18.12,18.12,18.02,18.04,389017.0
2025-01-14 11:15:00,18.04,18.08,18.01,18.05,264124.0,18.04,18.08,18.01,18.05,264124.0
2025-01-14 11:20:00,18.05,18.06,17.97,17.98,251063.0,18.05,18.06,17.97,17.98,251063.0
2025-01-14 11:25:00,17.99,18.07,17.99,18.04,196788.0,17.99,18.07,17.99,18.04,196788.0
2025-01-14 11:30:00,18.04,18.08,18.01,18.07,244756.0,18.04,18.08,18.01,18.07,244756.0
2025-01-14 11:35:00,18.08,18.11,18.03,18.04,413348.0,18.08,18.11,18.03,18.04,413348.0
2025-01-14 11:40:00,18.05,18.05,17.98,17.99,216748.0,18.05,18.05,17.98,17.99,216748.0
2025-01-14 11:45:00,17.98,18.02,17.98,17.99,211200.0,17.98,18.02,17.98,17.99,211200.0
2025-01-14 11:50:00,17.98,18.0,17.97,17.99,158050.0,17.98,18.0,17.97,17.99,158050.0
2025-01-14 11:55:00,17.98,18.0,17.94,17.95,167013.0,17.98,18.0,17.94,17.95,167013.0
2025-01-14 12:00:00,17.95,17.98,17.94,17.98,161700.0,17.95,17.98,17.94,17.98,161700.0
2025-01-14 12:05:00,17.98,17.98,17.94,17.96,197771.0,17.98,17.98,17.94,17.96,197771.0
2025-01-14 12:10:00,17.96,17.99,17.94,17.95,186184.0,17.96,17.99,17.94,17.95,186184.0
2025-01-14 12:15:00,17.95,17.99,17.94,17.95,204125.0,17.95,17.99,17.94,17.95,204125.0
2025-01-14 12:20:00,17.95,17.96,17.93,17.96,134142.0,17.95,17.96,17.93,17.96,134142.0
2025-01-14 12:25:00,17.96,17.96,17.93,17.95,169377.0,17.96,17.96,17.93,17.95,169377.0
2025-01-14 12:30:00,17.94,17.94,17.9,17.9,150533.0,17.94,17.94,17.9,17.9,150533.0
2025-01-14 12:35:00,17.91,18.0,17.9,17.98,192563.0,17.91,18.0,17.9,17.98,192563.0
2025-01-14 12:40:00,17.99,18.05,17.97,18.04,223998.0,17.99,18.05,17.97,18.04,223998.0
2025-01-14 12:45:00,18.04,18.04,18.01,18.02,127390.0,18.04,18.04,18.01,18.02,127390.0
2025-01-14 12:50:00,18.01,18.05,18.01,18.04,119551.0,18.01,18.05,18.01,18.04,119551.0
2025-01-14 12:55:00,18.04,18.05,18.01,18.04,260597.0,18.04,18.05,18.01,18.04,260597.0
2025-01-14 13:00:00,18.04,18.09,18.03,18.09,171353.0,18.04,18.09,18.03,18.09,171353.0
2025-01-14 13:05:00,18.08,18.09,18.05,18.06,142881.0,18.08,18.09,18.05,18.06,142881.0
2025-01-14 13:10:00,18.06,18.08,18.05,18.05,180644.0,18.06,18.08,18.05,18.05,180644.0
2025-01-14 13:15:00,18.06,18.08,18.05,18.07,89415.0,18.06,18.08,18.05,18.07,89415.0
2025-01-14 13:20:00,18.07,18.08,18.06,18.07,97321.0,18.07,18.08,18.06,18.07,97321.0
2025-01-14 13:25:00,18.06,18.08,18.06,18.07,81484.0,18.06,18.08,18.06,18.07,81484.0
2025-01-14 13:30:00,18.08,18.08,18.05,18.07,163905.0,18.08,18.08,18.05,18.07,163905.0
2025-01-14 13:35:00,18.07,18.11,18.07,18.1,239842.0,18.07,18.11,18.07,18.1,239842.0
2025-01-14 13:40:00,18.11,18.12,18.09,18.11,123924.0,18.11,18.12,18.09,18.11,123924.0
2025-01-14 13:45:00,18.12,18.15,18.11,18.14,150157.0,18.12,18.15,18.11,18.14,150157.0
2025-01-14 13:50:00,18.14,18.17,18.14,18.16,187623.0,18.14,18.17,18.14,18.16,187623.0
2025-01-14 13:55:00,18.16,18.2,18.16,18.19,261181.0,18.16,18.2,18.16,18.19,261181.0
2025-01-14 14:00:00,18.19,18.19,18.16,18.16,245026.0,18.19,18.19,18.16,18.16,245026.0
2025-01-14 14:05:00,18.16,18.24,18.16,18.23,855923.0,18.16,18.24,18.16,18.23,855923.0
2025-01-14 14:10:00,18.23,18.23,18.2,18.23,203979.0,18.23,18.23,18.2,18.23,203979.0
2025-01-14 14:15:00,18.23,18.24,18.22,18.23,225663.0,18.23,18.24,18.22,18.23,225663.0
2025-01-14 14:20:00,18.23,18.24,18.2,18.21,168477.0,18.23,18.24,18.2,18.21,168477.0
2025-01-14 14:25:00,18.22,18.23,18.21,18.23,137655.0,18.22,18.23,18.21,18.23,137655.0
2025-01-14 14:30:00,18.22,18.22,18.19,18.2,152752.0,18.22,18.22,18.19,18.2,152752.0
2025-01-14 14:35:00,18.19,18.21,18.19,18.2,116251.0,18.19,18.21,18.19,18.2,116251.0
2025-01-14 14:40:00,18.2,18.21,18.16,18.17,171874.0,18.2,18.21,18.16,18.17,171874.0
2025-01-14 14:45:00,18.18,18.2,18.17,18.19,96065.0,18.18,18.2,18.17,18.19,96065.0
2025-01-14 14:50:00,18.2,18.2,18.13,18.14,220426.0,18.2,18.2,18.13,18.14,220426.0
2025-01-14 14:55:00,18.13,18.14,18.1,18.11,168438.0,18.13,18.14,18.1,18.11,168438.0
2025-01-14 15:00:00,18.1,18.12,18.08,18.1,302342.0,18.1,18.12,18.08,18.1,302342.0
2025-01-14 15:05:00,18.1,18.14,18.09,18.14,265441.0,18.1,18.14,18.09,18.14,265441.0
2025-01-14 15:10:00,18.14,18.14,18.1,18.13,92672.0,18.14,18.14,18.1,18.13,92672.0
2025-01-14 15:15:00,18.13,18.16,18.12,18.15,195918.0,18.13,18.16,18.12,18.15,195918.0
2025-01-14 15:20:00,18.15,18.19,18.13,18.18,248135.0,18.15,18.19,18.13,18.18,248135.0
2025-01-14 15:25:00,18.18,18.19,18.14,18.18,177122.0,18.18,18.19,18.14,18.18,177122.0
2025-01-14 15:30:00,18.18,18.19,18.16,18.17,113705.0,18.18,18.19,18.16,18.17,113705.0
2025-01-14 15:35:00,18.16,18.18,18.15,18.15,192053.0,18.16,18.18,18.15,18.15,192053.0
2025-01-14 15:40:00,18.15,18.15,18.11,18.14,204769.0,18.15,18.15,18.11,18.14,204769.0
2025-01-14 15:45:00,18.14,18.16,18.13,18.14,206207.0,18.14,18.16,18.13,18.14,206207.0
2025-01-14 15:50:00,18.15,18.19,18.14,18.14,444885.0,18.15,18.19,18.14,18.14,444885.0
2025-01-14 15:55:00,18.15,18.22,18.14,18.21,1006805.0,18.15,18.22,18.14,18.21,1006805.0
2025-01-15 09:30:00,18.54,18.56,18.37,18.39,1356849.0,18.54,18.56,18.37,18.39,1356849.0
2025-01-15 09:35:00,18.39,18.4,18.28,18.35,226572.0,18.39,18.4,18.28,18.35,226572.0
2025-01-15 09:40:00,18.35,18.4,18.31,18.31,224931.0,18.35,18.4,18.31,18.31,224931.0
2025-01-15 09:45:00,18.31,18.33,18.25,18.27,293891.0,18.31,18.33,18.25,18.27,293891.0
2025-01-15 09:50:00,18.27,18.34,18.25,18.27,394908.0,18.27,18.34,18.25,18.27,394908.0
2025-01-15 09:55:00,18.27,18.35,18.26,18.34,196140.0,18.27,18.35,18.26,18.34,196140.0
2025-01-15 10:00:00,18.34,18.36,18.32,18.33,250327.0,18.34,18.36,18.32,18.33,250327.0
2025-01-15 10:05:00,18.33,18.36,18.3,18.35,169760.0,18.33,18.36,18.3,18.35,169760.0
2025-01-15 10:10:00,18.35,18.36,18.32,18.35,244394.0,18.35,18.36,18.32,18.35,244394.0
2025-01-15 10:15:00,18.35,18.37,18.31,18.35,288752.0,18.35,18.37,18.31,18.35,288752.0
2025-01-15 10:20:00,18.35,18.35,18.26,18.29,137853.0,18.35,18.35,18.26,18.29,137853.0
2025-01-15 10:25:00,18.28,18.31,18.28,18.3,145760.0,18.28,18.31,18.28,18.3,145760.0
2025-01-15 10:30:00,18.3,18.38,18.3,18.37,235722.0,18.3,18.38,18.3,18.37,235722.0
2025-01-15 10:35:00,18.37,18.37,18.31,18.31,209281.0,18.37,18.37,18.31,18.31,209281.0
2025-01-15 10:40:00,18.31,18.34,18.3,18.3,104257.0,18.31,18.34,18.3,18.3,104257.0
2025-01-15 10:45:00,18.3,18.31,18.21,18.21,242331.0,18.3,18.31,18.21,18.21,242331.0
2025-01-15 10:50:00,18.21,18.28,18.18,18.27,305427.0,18.21,18.28,18.18,18.27,305427.0
2025-01-15 10:55:00,18.27,18.27,18.23,18.23,104073.0,18.27,18.27,18.23,18.23,104073.0
2025-01-15 11:00:00,18.23,18.26,18.14,18.18,334530.0,18.23,18.26,18.14,18.18,334530.0
2025-01-15 11:05:00,18.18,18.18,18.13,18.15,160384.0,18.18,18.18,18.13,18.15,160384.0
2025-01-15 11:10:00,18.15,18.18,18.14,18.16,182826.0,18.15,18.18,18.14,18.16,182826.0
2025-01-15 11:15:00,18.17,18.18,18.11,18.17,309385.0,18.17,18.18,18.11,18.17,309385.0
2025-01-15 11:20:00,18.18,18.28,18.17,18.26,350255.0,18.18,18.28,18.17,18.26,350255.0
2025-01-15 11:25:00,18.26,18.28,18.24,18.25,153954.0,18.26,18.28,18.24,18.25,153954.0
2025-01-15 11:30:00,18.25,18.25,18.2,18.23,172297.0,18.25,18.25,18.2,18.23,172297.0
2025-01-15 11:35:00,18.23,18.25,18.2,18.22,204793.0,18.23,18.25,18.2,18.22,204793.0
2025-01-15 11:40:00,18.21,18.25,18.21,18.24,93769.0,18.21,18.25,18.21,18.24,93769.0
2025-01-15 11:45:00,18.23,18.24,18.21,18.22,115489.0,18.23,18.24,18.21,18.22,115489.0
2025-01-15 11:50:00,18.22,18.23,18.17,18.2,256398.0,18.22,18.23,18.17,18.2,256398.0
2025-01-15 11:55:00,18.2,18.2,18.17,18.18,121170.0,18.2,18.2,18.17,18.18,121170.0
2025-01-15 12:00:00,18.19,18.22,18.18,18.21,123555.0,18.19,18.22,18.18,18.21,123555.0
2025-01-15 12:05:00,18.21,18.21,18.18,18.21,68695.0,18.21,18.21,18.18,18.21,68695.0
2025-01-15 12:10:00,18.2,18.21,18.16,18.19,132561.0,18.2,18.21,18.16,18.19,132561.0
2025-01-15 12:15:00,18.19,18.19,18.14,18.15,109251.0,18.19,18.19,18.14,18.15,109251.0
2025-01-15 12:20:00,18.15,18.17,18.14,18.15,124758.0,18.15,18.17,18.14,18.15,124758.0
2025-01-15 12:25:00,18.16,18.19,18.15,18.18,129114.0,18.16,18.19,18.15,18.18,129114.0
2025-01-15 12:30:00,18.19,18.19,18.15,18.16,95144.0,18.19,18.19,18.15,18.16,95144.0
2025-01-15 12:35:00,18.16,18.17,18.15,18.17,118393.0,18.16,18.17,18.15,18.17,118393.0
2025-01-15 12:40:00,18.17,18.17,18.15,18.16,50633.0,18.17,18.17,18.15,18.16,50633.0
2025-01-15 12:45:00,18.15,18.16,18.12,18.14,139977.0,18.15,18.16,18.12,18.14,139977.0
2025-01-15 12:50:00,18.14,18.15,18.11,18.11,115384.0,18.14,18.15,18.11,18.11,115384.0
2025-01-15 12:55:00,18.11,18.12,18.03,18.03,223599.0,18.11,18.12,18.03,18.03,223599.0
2025-01-15 13:00:00,18.04,18.09,18.03,18.09,238626.0,18.04,18.09,18.03,18.09,238626.0
2025-01-15 13:05:00,18.09,18.09,18.06,18.08,126964.0,18.09,18.09,18.06,18.08,126964.0
2025-01-15 13:10:00,18.07,18.08,18.06,18.07,54951.0,18.07,18.08,18.06,18.07,54951.0
2025-01-15 13:15:00,18.07,18.1,18.06,18.1,166133.0,18.07,18.1,18.06,18.1,166133.0
2025-01-15 13:20:00,18.1,18.11,18.08,18.1,114353.0,18.1,18.11,18.08,18.1,114353.0
2025-01-15 13:25:00,18.1,18.1,18.07,18.08,42014.0,18.1,18.1,18.07,18.08,42014.0
2025-01-15 13:30:00,18.07,18.08,18.05,18.07,114080.0,18.07,18.08,18.05,18.07,114080.0
2025-01-15 13:35:00,18.07,18.1,18.05,18.1,93743.0,18.07,18.1,18.05,18.1,93743.0
2025-01-15 13:40:00,18.1,18.11,18.08,18.11,128859.0,18.1,18.11,18.08,18.11,128859.0
2025-01-15 13:45:00,18.11,18.13,18.09,18.13,114361.0,18.11,18.13,18.09,18.13,114361.0
2025-01-15 13:50:00,18.13,18.15,18.12,18.14,69862.0,18.13,18.15,18.12,18.14,69862.0
2025-01-15 13:55:00,18.14,18.15,18.13,18.14,78904.0,18.14,18.15,18.13,18.14,78904.0
2025-01-15 14:00:00,18.14,18.18,18.14,18.18,162385.0,18.14,18.18,18.14,18.18,162385.0
2025-01-15 14:05:00,18.18,18.18,18.14,18.14,137479.0,18.18,18.18,18.14,18.14,137479.0
2025-01-15 14:10:00,18.14,18.15,18.13,18.14,100033.0,18.14,18.15,18.13,18.14,100033.0
2025-01-15 14:15:00,18.14,18.15,18.14,18.14,56775.0,18.14,18.15,18.14,18.14,56775.0
2025-01-15 14:20:00,18.14,18.15,18.11,18.11,120210.0,18.14,18.15,18.11,18.11,120210.0
2025-01-15 14:25:00,18.11,18.14,18.11,18.14,79486.0,18.11,18.14,18.11,18.14,79486.0
2025-01-15 14:30:00,18.14,18.14,18.11,18.11,176597.0,18.14,18.14,18.11,18.11,176597.0
2025-01-15 14:35:00,18.12,18.14,18.1,18.14,141384.0,18.12,18.14,18.1,18.14,141384.0
2025-01-15 14:40:00,18.14,18.15,18.13,18.14,191966.0,18.14,18.15,18.13,18.14,191966.0
2025-01-15 14:45:00,18.14,18.16,18.12,18.15,153015.0,18.14,18.16,18.12,18.15,153015.0
2025-01-15 14:50:00,18.14,18.16,18.14,18.16,80046.0,18.14,18.16,18.14,18.16,80046.0
2025-01-15 14:55:00,18.16,18.16,18.13,18.13,141082.0,18.16,18.16,18.13,18.13,141082.0
2025-01-15 15:00:00,18.14,18.15,18.13,18.15,101990.0,18.14,18.15,18.13,18.15,101990.0
2025-01-15 15:05:00,18.14,18.15,18.14,18.14,98852.0,18.14,18.15,18.14,18.14,98852.0
2025-01-15 15:10:00,18.14,18.15,18.13,18.14,151742.0,18.14,18.15,18.13,18.14,151742.0
2025-01-15 15:15:00,18.15,18.16,18.11,18.12,193792.0,18.15,18.16,18.11,18.12,193792.0
2025-01-15 15:20:00,18.12,18.13,18.08,18.12,335460.0,18.12,18.13,18.08,18.12,335460.0
2025-01-15 15:25:00,18.12,18.12,18.05,18.07,208089.0,18.12,18.12,18.05,18.07,208089.0
2025-01-15 15:30:00,18.07,18.1,18.05,18.1,218555.0,18.07,18.1,18.05,18.1,218555.0
2025-01-15 15:35:00,18.1,18.1,18.04,18.05,269646.0,18.1,18.1,18.04,18.05,269646.0
2025-01-15 15:40:00,18.05,18.05,18.03,18.04,347401.0,18.05,18.05,18.03,18.04,347401.0
2025-01-15 15:45:00,18.04,18.05,18.0,18.0,508954.0,18.04,18.05,18.0,18.0,508954.0
2025-01-15 15:50:00,18.0,18.05,17.97,18.03,863564.0,18.0,18.05,17.97,18.03,863564.0
2025-01-15 15:55:00,18.04,18.07,18.04,18.06,1064545.0,18.04,18.07,18.04,18.06,1064545.0
2025-01-16 09:30:00,18.02,18.09,17.89,17.9,415203.0,18.02,18.09,17.89,17.9,415203.0
2025-01-16 09:35:00,17.9,17.99,17.89,17.96,267092.0,17.9,17.99,17.89,17.96,267092.0
2025-01-16 09:40:00,17.96,18.01,17.92,17.94,176852.0,17.96,18.01,17.92,17.94,176852.0
2025-01-16 09:45:00,17.94,17.94,17.88,17.93,276757.0,17.94,17.94,17.88,17.93,276757.0
2025-01-16 09:50:00,17.93,17.94,17.91,17.91,164941.0,17.93,17.94,17.91,17.91,164941.0
2025-01-16 09:55:00,17.91,17.94,17.82,17.84,196003.0,17.91,17.94,17.82,17.84,196003.0
2025-01-16 10:00:00,17.84,17.89,17.82,17.87,239522.0,17.84,17.89,17.82,17.87,239522.0
2025-01-16 10:05:00,17.87,17.9,17.84,17.87,197782.0,17.87,17.9,17.84,17.87,197782.0
2025-01-16 10:10:00,17.87,17.9,17.83,17.88,206002.0,17.87,17.9,17.83,17.88,206002.0
2025-01-16 10:15:00,17.88,17.89,17.83,17.89,149741.0,17.88,17.89,17.83,17.89,149741.0
2025-01-16 10:20:00,17.89,17.94,17.87,17.92,223149.0,17.89,17.94,17.87,17.92,223149.0
2025-01-16 10:25:00,17.92,17.93,17.83,17.85,208722.0,17.92,17.93,17.83,17.85,208722.0
2025-01-16 10:30:00,17.85,17.91,17.84,17.86,286370.0,17.85,17.91,17.84,17.86,286370.0
2025-01-16 10:35:00,17.86,17.87,17.82,17.86,274887.0,17.86,17.87,17.82,17.86,274887.0
2025-01-16 10:40:00,17.86,17.86,17.79,17.81,271863.0,17.86,17.86,17.79,17.81,271863.0
2025-01-16 10:45:00,17.81,17.85,17.78,17.79,210952.0,17.81,17.85,17.78,17.79,210952.0
2025-01-16 10:50:00,17.8,17.81,17.78,17.8,184765.0,17.8,17.81,17.78,17.8,184765.0
2025-01-16 10:55:00,17.8,17.86,17.79,17.86,166513.0,17.8,17.86,17.79,17.86,166513.0
2025-01-16 11:00:00,17.86,17.86,17.8,17.81,213144.0,17.86,17.86,17.8,17.81,213144.0
2025-01-16 11:05:00,17.82,17.86,17.79,17.86,201935.0,17.82,17.86,17.79,17.86,201935.0
2025-01-16 11:10:00,17.86,17.88,17.84,17.85,101179.0,17.86,17.88,17.84,17.85,101179.0
2025-01-16 11:15:00,17.86,17.88,17.83,17.84,113483.0,17.86,17.88,17.83,17.84,113483.0
2025-01-16 11:20:00,17.84,17.92,17.82,17.91,137212.0,17.84,17.92,17.82,17.91,137212.0
2025-01-16 11:25:00,17.92,17.98,17.91,17.96,189107.0,17.92,17.98,17.91,17.96,189107.0
2025-01-16 11:30:00,17.96,18.05,17.96,18.05,585427.0,17.96,18.05,17.96,18.05,585427.0
2025-01-16 11:35:00,18.05,18.12,18.02,18.12,244592.0,18.05,18.12,18.02,18.12,244592.0
2025-01-16 11:40:00,18.12,18.21,18.11,18.19,368278.0,18.12,18.21,18.11,18.19,368278.0
2025-01-16 11:45:00,18.2,18.2,18.11,18.17,401933.0,18.2,18.2,18.11,18.17,401933.0
2025-01-16 11:50:00,18.17,18.17,18.1,18.14,385101.0,18.17,18.17,18.1,18.14,385101.0
2025-01-16 11:55:00,18.13,18.21,18.13,18.19,296589.0,18.13,18.21,18.13,18.19,296589.0
2025-01-16 12:00:00,18.19,18.23,18.17,18.23,253203.0,18.19,18.23,18.17,18.23,253203.0
2025-01-16 12:05:00,18.23,18.25,18.2,18.2,176527.0,18.23,18.25,18.2,18.2,176527.0
2025-01-16 12:10:00,18.21,18.25,18.2,18.25,105818.0,18.21,18.25,18.2,18.25,105818.0
2025-01-16 12:15:00,18.25,18.25,18.21,18.22,263318.0,18.25,18.25,18.21,18.22,263318.0
2025-01-16 12:20:00,18.22,18.25,18.21,18.23,205132.0,18.22,18.25,18.21,18.23,205132.0
2025-01-16 12:25:00,18.22,18.24,18.21,18.23,166526.0,18.22,18.24,18.21,18.23,166526.0
2025-01-16 12:30:00,18.23,18.26,18.22,18.23,295138.0,18.23,18.26,18.22,18.23,295138.0
2025-01-16 12:35:00,18.24,18.24,18.2,18.22,255049.0,18.24,18.24,18.2,18.22,255049.0
2025-01-16 12:40:00,18.21,18.25,18.21,18.22,253612.0,18.21,18.25,18.21,18.22,253612.0
2025-01-16 12:45:00,18.22,18.24,18.2,18.22,386412.0,18.22,18.24,18.2,18.22,386412.0
2025-01-16 12:50:00,18.22,18.22,18.16,18.19,189967.0,18.22,18.22,18.16,18.19,189967.0
2025-01-16 12:55:00,18.18,18.23,18.18,18.23,286037.0,18.18,18.23,18.18,18.23,286037.0
2025-01-16 13:00:00,18.22,18.24,18.21,18.23,71933.0,18.22,18.24,18.21,18.23,71933.0
2025-01-16 13:05:00,18.24,18.27,18.23,18.27,135463.0,18.24,18.27,18.23,18.27,135463.0
2025-01-16 13:10:00,18.26,18.27,18.23,18.26,226543.0,18.26,18.27,18.23,18.26,226543.0
2025-01-16 13:15:00,18.26,18.28,18.25,18.26,188170.0,18.26,18.28,18.25,18.26,188170.0
2025-01-16 13:20:00,18.26,18.3,18.25,18.29,424349.0,18.26,18.3,18.25,18.29,424349.0
2025-01-16 13:25:00,18.3,18.31,18.26,18.26,244124.0,18.3,18.31,18.26,18.26,244124.0
2025-01-16 13:30:00,18.27,18.33,18.25,18.31,163100.0,18.27,18.33,18.25,18.31,163100.0
2025-01-16 13:35:00,18.31,18.31,18.26,18.26,180984.0,18.31,18.31,18.26,18.26,180984.0
2025-01-16 13:40:00,18.27,18.3,18.26,18.3,154453.0,18.27,18.3,18.26,18.3,154453.0
2025-01-16 13:45:00,18.3,18.3,18.26,18.3,177620.0,18.3,18.3,18.26,18.3,177620.0
2025-01-16 13:50:00,18.3,18.3,18.26,18.26,139507.0,18.3,18.3,18.26,18.26,139507.0
2025-01-16 13:55:00,18.27,18.28,18.24,18.28,219457.0,18.27,18.28,18.24,18.28,219457.0
2025-01-16 14:00:00,18.28,18.3,18.27,18.28,267278.0,18.28,18.3,18.27,18.28,267278.0
2025-01-16 14:05:00,18.28,18.28,18.21,18.23,223482.0,18.28,18.28,18.21,18.23,223482.0
2025-01-16 14:10:00,18.23,18.25,18.22,18.24,120277.0,18.23,18.25,18.22,18.24,120277.0
2025-01-16 14:15:00,18.24,18.26,18.24,18.25,174987.0,18.24,18.26,18.24,18.25,174987.0
2025-01-16 14:20:00,18.25,18.26,18.22,18.25,202003.0,18.25,18.26,18.22,18.25,202003.0
2025-01-16 14:25:00,18.25,18.27,18.24,18.26,146065.0,18.25,18.27,18.24,18.26,146065.0
2025-01-16 14:30:00,18.26,18.27,18.25,18.27,80141.0,18.26,18.27,18.25,18.27,80141.0
2025-01-16 14:35:00,18.27,18.28,18.26,18.27,104288.0,18.27,18.28,18.26,18.27,104288.0
2025-01-16 14:40:00,18.26,18.27,18.24,18.25,136381.0,18.26,18.27,18.24,18.25,136381.0
2025-01-16 14:45:00,18.24,18.26,18.22,18.23,155065.0,18.24,18.26,18.22,18.23,155065.0
2025-01-16 14:50:00,18.23,18.24,18.22,18.24,81010.0,18.23,18.24,18.22,18.24,81010.0
2025-01-16 14:55:00,18.23,18.25,18.23,18.25,51031.0,18.23,18.25,18.23,18.25,51031.0
2025-01-16 15:00:00,18.25,18.26,18.24,18.25,102420.0,18.25,18.26,18.24,18.25,102420.0
2025-01-16 15:05:00,18.25,18.28,18.24,18.27,195650.0,18.25,18.28,18.24,18.27,195650.0
2025-01-16 15:10:00,18.27,18.29,18.26,18.27,103912.0,18.27,18.29,18.26,18.27,103912.0
2025-01-16 15:15:00,18.27,18.28,18.24,18.25,206445.0,18.27,18.28,18.24,18.25,206445.0
2025-01-16 15:20:00,18.26,18.28,18.24,18.25,185652.0,18.26,18.28,18.24,18.25,185652.0
2025-01-16 15:25:00,18.24,18.27,18.24,18.26,102546.0,18.24,18.27,18.24,18.26,102546.0
2025-01-16 15:30:00,18.27,18.31,18.26,18.3,138381.0,18.27,18.31,18.26,18.3,138381.0
2025-01-16 15:35:00,18.3,18.31,18.28,18.28,87685.0,18.3,18.31,18.28,18.28,87685.0
2025-01-16 15:40:00,18.29,18.29,18.26,18.27,123555.0,18.29,18.29,18.26,18.27,123555.0
2025-01-16 15:45:00,18.27,18.29,18.26,18.29,175210.0,18.27,18.29,18.26,18.29,175210.0
2025-01-16 15:50:00,18.29,18.31,18.28,18.3,352115.0,18.29,18.31,18.28,18.3,352115.0
2025-01-16 15:55:00,18.31,18.31,18.27,18.29,558491.0,18.31,18.31,18.27,18.29,558491.0
2025-01-17 09:30:00,18.57,18.57,18.39,18.51,804596.0,18.57,18.57,18.39,18.51,804596.0
2025-01-17 09:35:00,18.51,18.51,18.4,18.45,324479.0,18.51,18.51,18.4,18.45,324479.0
2025-01-17 09:40:00,18.46,18.48,18.43,18.47,156061.0,18.46,18.48,18.43,18.47,156061.0
2025-01-17 09:45:00,18.48,18.5,18.45,18.49,151371.0,18.48,18.5,18.45,18.49,151371.0
2025-01-17 09:50:00,18.48,18.51,18.4,18.43,297558.0,18.48,18.51,18.4,18.43,297558.0
2025-01-17 09:55:00,18.44,18.46,18.37,18.39,207977.0,18.44,18.46,18.37,18.39,207977.0
2025-01-17 10:00:00,18.39,18.42,18.36,18.37,253643.0,18.39,18.42,18.36,18.37,253643.0
2025-01-17 10:05:00,18.37,18.39,18.33,18.36,237767.0,18.37,18.39,18.33,18.36,237767.0
2025-01-17 10:10:00,18.36,18.4,18.32,18.33,202494.0,18.36,18.4,18.32,18.33,202494.0
2025-01-17 10:15:00,18.33,18.35,18.3,18.3,115196.0,18.33,18.35,18.3,18.3,115196.0
2025-01-17 10:20:00,18.3,18.32,18.26,18.27,240956.0,18.3,18.32,18.26,18.27,240956.0
2025-01-17 10:25:00,18.27,18.27,18.18,18.25,444537.0,18.27,18.27,18.18,18.25,444537.0
2025-01-17 10:30:00,18.25,18.26,18.21,18.23,429464.0,18.25,18.26,18.21,18.23,429464.0
2025-01-17 10:35:00,18.24,18.27,18.23,18.27,250747.0,18.24,18.27,18.23,18.27,250747.0
2025-01-17 10:40:00,18.26,18.27,18.23,18.27,262042.0,18.26,18.27,18.23,18.27,262042.0
2025-01-17 10:45:00,18.27,18.3,18.26,18.28,297578.0,18.27,18.3,18.26,18.28,297578.0
2025-01-17 10:50:00,18.28,18.3,18.27,18.3,158207.0,18.28,18.3,18.27,18.3,158207.0
2025-01-17 10:55:00,18.3,18.3,18.25,18.26,259328.0,18.3,18.3,18.25,18.26,259328.0
2025-01-17 11:00:00,18.26,18.34,18.25,18.34,370694.0,18.26,18.34,18.25,18.34,370694.0
2025-01-17 11:05:00,18.34,18.37,18.31,18.32,344606.0,18.34,18.37,18.31,18.32,344606.0
2025-01-17 11:10:00,18.32,18.32,18.25,18.27,179978.0,18.32,18.32,18.25,18.27,179978.0
2025-01-17 11:15:00,18.27,18.29,18.26,18.27,115319.0,18.27,18.29,18.26,18.27,115319.0
2025-01-17 11:20:00,18.28,18.3,18.26,18.3,136308.0,18.28,18.3,18.26,18.3,136308.0
2025-01-17 11:25:00,18.3,18.31,18.22,18.22,360832.0,18.3,18.31,18.22,18.22,360832.0
2025-01-17 11:30:00,18.23,18.25,18.22,18.23,128767.0,18.23,18.25,18.22,18.23,128767.0
2025-01-17 11:35:00,18.23,18.25,18.22,18.24,153217.0,18.23,18.25,18.22,18.24,153217.0
2025-01-17 11:40:00,18.24,18.25,18.23,18.25,133816.0,18.24,18.25,18.23,18.25,133816.0
2025-01-17 11:45:00,18.25,18.26,18.23,18.25,116531.0,18.25,18.26,18.23,18.25,116531.0
2025-01-17 11:50:00,18.24,18.26,18.23,18.23,163179.0,18.24,18.26,18.23,18.23,163179.0
2025-01-17 11:55:00,18.23,18.26,18.23,18.26,115961.0,18.23,18.26,18.23,18.26,115961.0
2025-01-17 12:00:00,18.26,18.26,18.22,18.25,341699.0,18.26,18.26,18.22,18.25,341699.0
2025-01-17 12:05:00,18.25,18.26,18.23,18.23,116585.0,18.25,18.26,18.23,18.23,116585.0
2025-01-17 12:10:00,18.23,18.28,18.23,18.28,161304.0,18.23,18.28,18.23,18.28,161304.0
2025-01-17 12:15:00,18.28,18.3,18.25,18.27,562426.0,18.28,18.3,18.25,18.27,562426.0
2025-01-17 12:20:00,18.27,18.27,18.24,18.26,77352.0,18.27,18.27,18.24,18.26,77352.0
2025-01-17 12:25:00,18.25,18.26,18.24,18.24,99568.0,18.25,18.26,18.24,18.24,99568.0
2025-01-17 12:30:00,18.25,18.3,18.23,18.29,141269.0,18.25,18.3,18.23,18.29,141269.0
2025-01-17 12:35:00,18.28,18.29,18.23,18.25,120537.0,18.28,18.29,18.23,18.25,120537.0
2025-01-17 12:40:00,18.24,18.27,18.23,18.26,170330.0,18.24,18.27,18.23,18.26,170330.0
2025-01-17 12:45:00,18.25,18.26,18.24,18.24,72607.0,18.25,18.26,18.24,18.24,72607.0
2025-01-17 12:50:00,18.25,18.25,18.22,18.23,51074.0,18.25,18.25,18.22,18.23,51074.0
2025-01-17 12:55:00,18.23,18.25,18.22,18.23,357625.0,18.23,18.25,18.22,18.23,357625.0
2025-01-17 13:00:00,18.23,18.24,18.22,18.23,99700.0,18.23,18.24,18.22,18.23,99700.0
2025-01-17 13:05:00,18.23,18.25,18.22,18.25,122303.0,18.23,18.25,18.22,18.25,122303.0
2025-01-17 13:10:00,18.25,18.26,18.24,18.25,124036.0,18.25,18.26,18.24,18.25,124036.0
2025-01-17 13:15:00,18.25,18.26,18.23,18.24,171133.0,18.25,18.26,18.23,18.24,171133.0
2025-01-17 13:20:00,18.24,18.25,18.22,18.23,182127.0,18.24,18.25,18.22,18.23,182127.0
2025-01-17 13:25:00,18.25,18.25,18.22,18.24,122584.0,18.25,18.25,18.22,18.24,122584.0
2025-01-17 13:30:00,18.23,18.24,18.22,18.23,119215.0,18.23,18.24,18.22,18.23,119215.0
2025-01-17 13:35:00,18.22,18.27,18.22,18.26,141290.0,18.22,18.27,18.22,18.26,141290.0
2025-01-17 13:40:00,18.26,18.27,18.25,18.26,65378.0,18.26,18.27,18.25,18.26,65378.0
2025-01-17 13:45:00,18.26,18.27,18.25,18.26,92574.0,18.26,18.27,18.25,18.26,92574.0
2025-01-17 13:50:00,18.26,18.27,18.25,18.25,65551.0,18.26,18.27,18.25,18.25,65551.0
2025-01-17 13:55:00,18.25,18.26,18.22,18.23,90379.0,18.25,18.26,18.22,18.23,90379.0
2025-01-17 14:00:00,18.23,18.24,18.2,18.2,93072.0,18.23,18.24,18.2,18.2,93072.0
2025-01-17 14:05:00,18.2,18.21,18.18,18.2,163039.0,18.2,18.21,18.18,18.2,163039.0
2025-01-17 14:10:00,18.21,18.22,18.2,18.21,104033.0,18.21,18.22,18.2,18.21,104033.0
2025-01-17 14:15:00,18.21,18.25,18.21,18.24,173481.0,18.21,18.25,18.21,18.24,173481.0
2025-01-17 14:20:00,18.25,18.31,18.24,18.3,404931.0,18.25,18.31,18.24,18.3,404931.0
2025-01-17 14:25:00,18.3,18.31,18.26,18.28,445819.0,18.3,18.31,18.26,18.28,445819.0
2025-01-17 14:30:00,18.28,18.28,18.24,18.26,302682.0,18.28,18.28,18.24,18.26,302682.0
2025-01-17 14:35:00,18.26,18.28,18.25,18.28,232207.0,18.26,18.28,18.25,18.28,232207.0
2025-01-17 14:40:00,18.28,18.32,18.27,18.3,221805.0,18.28,18.32,18.27,18.3,221805.0
2025-01-17 14:45:00,18.31,18.31,18.2,18.21,258121.0,18.31,18.31,18.2,18.21,258121.0
2025-01-17 14:50:00,18.21,18.24,18.21,18.21,105838.0,18.21,18.24,18.21,18.21,105838.0
2025-01-17 14:55:00,18.21,18.26,18.21,18.26,141974.0,18.21,18.26,18.21,18.26,141974.0
2025-01-17 15:00:00,18.26,18.26,18.21,18.23,152965.0,18.26,18.26,18.21,18.23,152965.0
2025-01-17 15:05:00,18.23,18.23,18.2,18.23,160822.0,18.23,18.23,18.2,18.23,160822.0
2025-01-17 15:10:00,18.23,18.23,18.18,18.18,131812.0,18.23,18.23,18.18,18.18,131812.0
2025-01-17 15:15:00,18.19,18.19,18.17,18.18,155596.0,18.19,18.19,18.17,18.18,155596.0
2025-01-17 15:20:00,18.18,18.19,18.16,18.19,200933.0,18.18,18.19,18.16,18.19,200933.0
2025-01-17 15:25:00,18.19,18.19,18.16,18.17,113709.0,18.19,18.19,18.16,18.17,113709.0
2025-01-17 15:30:00,18.17,18.19,18.16,18.19,186399.0,18.17,18.19,18.16,18.19,186399.0
2025-01-17 15:35:00,18.19,18.19,18.16,18.19,194857.0,18.19,18.19,18.16,18.19,194857.0
2025-01-17 15:40:00,18.19,18.2,18.17,18.2,235981.0,18.19,18.2,18.17,18.2,235981.0
2025-01-17 15:45:00,18.2,18.22,18.18,18.21,185005.0,18.2,18.22,18.18,18.21,185005.0
2025-01-17 15:50:00,18.22,18.23,18.2,18.21,597869.0,18.22,18.23,18.2,18.21,597869.0
2025-01-17 15:55:00,18.21,18.29,18.21,18.27,1313669.0,18.21,18.29,18.21,18.27,1313669.0
2025-01-21 09:30:00,18.46,18.64,18.44,18.6,963579.0,18.46,18.64,18.44,18.6,963579.0
2025-01-21 09:35:00,18.6,18.61,18.4,18.43,466191.0,18.6,18.61,18.4,18.43,466191.0
2025-01-21 09:40:00,18.43,18.5,18.34,18.48,252670.0,18.43,18.5,18.34,18.48,252670.0
2025-01-21 09:45:00,18.48,18.5,18.43,18.44,291965.0,18.48,18.5,18.43,18.44,291965.0
2025-01-21 09:50:00,18.45,18.53,18.44,18.46,391583.0,18.45,18.53,18.44,18.46,391583.0
2025-01-21 09:55:00,18.46,18.48,18.32,18.33,348935.0,18.46,18.48,18.32,18.33,348935.0
2025-01-21 10:00:00,18.32,18.36,18.28,18.36,329655.0,18.32,18.36,18.28,18.36,329655.0
2025-01-21 10:05:00,18.35,18.37,18.3,18.32,367260.0,18.35,18.37,18.3,18.32,367260.0
2025-01-21 10:10:00,18.32,18.35,18.27,18.34,313202.0,18.32,18.35,18.27,18.34,313202.0
2025-01-21 10:15:00,18.35,18.37,18.3,18.33,250287.0,18.35,18.37,18.3,18.33,250287.0
2025-01-21 10:20:00,18.33,18.38,18.31,18.38,274456.0,18.33,18.38,18.31,18.38,274456.0
2025-01-21 10:25:00,18.38,18.45,18.37,18.45,413325.0,18.38,18.45,18.37,18.45,413325.0
2025-01-21 10:30:00,18.44,18.48,18.42,18.45,381101.0,18.44,18.48,18.42,18.45,381101.0
2025-01-21 10:35:00,18.45,18.45,18.39,18.43,388104.0,18.45,18.45,18.39,18.43,388104.0
2025-01-21 10:40:00,18.42,18.47,18.41,18.45,388778.0,18.42,18.47,18.41,18.45,388778.0
2025-01-21 10:45:00,18.46,18.48,18.43,18.46,363235.0,18.46,18.48,18.43,18.46,363235.0
2025-01-21 10:50:00,18.45,18.48,18.44,18.48,296482.0,18.45,18.48,18.44,18.48,296482.0
2025-01-21 10:55:00,18.47,18.5,18.45,18.48,509224.0,18.47,18.5,18.45,18.48,509224.0
2025-01-21 11:00:00,18.48,18.58,18.45,18.56,447437.0,18.48,18.58,18.45,18.56,447437.0
2025-01-21 11:05:00,18.57,18.61,18.56,18.58,347848.0,18.57,18.61,18.56,18.58,347848.0
2025-01-21 11:10:00,18.58,18.64,18.57,18.63,386418.0,18.58,18.64,18.57,18.63,386418.0
2025-01-21 11:15:00,18.64,18.65,18.61,18.64,469952.0,18.64,18.65,18.61,18.64,469952.0
2025-01-21 11:20:00,18.64,18.65,18.6,18.62,267544.0,18.64,18.65,18.6,18.62,267544.0
2025-01-21 11:25:00,18.62,18.63,18.59,18.62,229007.0,18.62,18.63,18.59,18.62,229007.0
2025-01-21 11:30:00,18.62,18.64,18.6,18.61,260800.0,18.62,18.64,18.6,18.61,260800.0
2025-01-21 11:35:00,18.61,18.62,18.59,18.6,375485.0,18.61,18.62,18.59,18.6,375485.0
2025-01-21 11:40:00,18.6,18.61,18.56,18.58,290936.0,18.6,18.61,18.56,18.58,290936.0
2025-01-21 11:45:00,18.59,18.6,18.55,18.57,195321.0,18.59,18.6,18.55,18.57,195321.0
2025-01-21 11:50:00,18.57,18.59,18.54,18.55,233036.0,18.57,18.59,18.54,18.55,233036.0
2025-01-21 11:55:00,18.55,18.55,18.5,18.51,164770.0,18.55,18.55,18.5,18.51,164770.0
2025-01-21 12:00:00,18.51,18.51,18.46,18.47,309249.0,18.51,18.51,18.46,18.47,309249.0
2025-01-21 12:05:00,18.47,18.53,18.46,18.53,310605.0,18.47,18.53,18.46,18.53,310605.0
2025-01-21 12:10:00,18.53,18.53,18.48,18.48,298491.0,18.53,18.53,18.48,18.48,298491.0
2025-01-21 12:15:00,18.49,18.5,18.43,18.43,251575.0,18.49,18.5,18.43,18.43,251575.0
2025-01-21 12:20:00,18.44,18.46,18.42,18.44,256690.0,18.44,18.46,18.42,18.44,256690.0
2025-01-21 12:25:00,18.44,18.47,18.43,18.47,184437.0,18.44,18.47,18.43,18.47,184437.0
2025-01-21 12:30:00,18.46,18.48,18.43,18.48,956626.0,18.46,18.48,18.43,18.48,956626.0
2025-01-21 12:35:00,18.48,18.49,18.4,18.41,333244.0,18.48,18.49,18.4,18.41,333244.0
2025-01-21 12:40:00,18.41,18.41,18.36,18.39,257072.0,18.41,18.41,18.36,18.39,257072.0
2025-01-21 12:45:00,18.39,18.42,18.38,18.41,847193.0,18.39,18.42,18.38,18.41,847193.0
2025-01-21 12:50:00,18.4,18.42,18.38,18.41,216822.0,18.4,18.42,18.38,18.41,216822.0
2025-01-21 12:55:00,18.4,18.44,18.4,18.41,158405.0,18.4,18.44,18.4,18.41,158405.0
2025-01-21 13:00:00,18.41,18.45,18.41,18.45,110519.0,18.41,18.45,18.41,18.45,110519.0
2025-01-21 13:05:00,18.45,18.48,18.44,18.46,131779.0,18.45,18.48,18.44,18.46,131779.0
2025-01-21 13:10:00,18.47,18.49,18.45,18.45,127616.0,18.47,18.49,18.45,18.45,127616.0
2025-01-21 13:15:00,18.45,18.49,18.45,18.48,108760.0,18.45,18.49,18.45,18.48,108760.0
2025-01-21 13:20:00,18.49,18.49,18.47,18.48,106371.0,18.49,18.49,18.47,18.48,106371.0
2025-01-21 13:25:00,18.48,18.49,18.47,18.48,61142.0,18.48,18.49,18.47,18.48,61142.0
2025-01-21 13:30:00,18.48,18.48,18.45,18.46,77112.0,18.48,18.48,18.45,18.46,77112.0
2025-01-21 13:35:00,18.46,18.49,18.45,18.46,86553.0,18.46,18.49,18.45,18.46,86553.0
2025-01-21 13:40:00,18.46,18.47,18.43,18.45,128136.0,18.46,18.47,18.43,18.45,128136.0
2025-01-21 13:45:00,18.45,18.46,18.43,18.44,107979.0,18.45,18.46,18.43,18.44,107979.0
2025-01-21 13:50:00,18.45,18.45,18.43,18.43,35892.0,18.45,18.45,18.43,18.43,35892.0
2025-01-21 13:55:00,18.44,18.44,18.43,18.44,79978.0,18.44,18.44,18.43,18.44,79978.0
2025-01-21 14:00:00,18.44,18.44,18.41,18.43,120985.0,18.44,18.44,18.41,18.43,120985.0
2025-01-21 14:05:00,18.43,18.44,18.42,18.44,68091.0,18.43,18.44,18.42,18.44,68091.0
2025-01-21 14:10:00,18.44,18.46,18.42,18.43,152679.0,18.44,18.46,18.42,18.43,152679.0
2025-01-21 14:15:00,18.43,18.43,18.38,18.42,1159941.0,18.43,18.43,18.38,18.42,1159941.0
2025-01-21 14:20:00,18.41,18.43,18.38,18.41,149913.0,18.41,18.43,18.38,18.41,149913.0
2025-01-21 14:25:00,18.41,18.46,18.41,18.46,204584.0,18.41,18.46,18.41,18.46,204584.0
2025-01-21 14:30:00,18.45,18.46,18.44,18.45,73986.0,18.45,18.46,18.44,18.45,73986.0
2025-01-21 14:35:00,18.45,18.45,18.42,18.43,99410.0,18.45,18.45,18.42,18.43,99410.0
2025-01-21 14:40:00,18.43,18.44,18.42,18.43,61882.0,18.43,18.44,18.42,18.43,61882.0
2025-01-21 14:45:00,18.43,18.43,18.42,18.43,39416.0,18.43,18.43,18.42,18.43,39416.0
2025-01-21 14:50:00,18.43,18.44,18.4,18.42,223011.0,18.43,18.44,18.4,18.42,223011.0
2025-01-21 14:55:00,18.42,18.44,18.42,18.43,166637.0,18.42,18.44,18.42,18.43,166637.0
2025-01-21 15:00:00,18.43,18.44,18.4,18.41,139003.0,18.43,18.44,18.4,18.41,139003.0
2025-01-21 15:05:00,18.41,18.44,18.41,18.43,189510.0,18.41,18.44,18.41,18.43,189510.0
2025-01-21 15:10:00,18.44,18.44,18.42,18.43,79389.0,18.44,18.44,18.42,18.43,79389.0
2025-01-21 15:15:00,18.43,18.46,18.42,18.43,220185.0,18.43,18.46,18.42,18.43,220185.0
2025-01-21 15:20:00,18.42,18.44,18.41,18.43,237071.0,18.42,18.44,18.41,18.43,237071.0
2025-01-21 15:25:00,18.43,18.43,18.42,18.42,189813.0,18.43,18.43,18.42,18.42,189813.0
2025-01-21 15:30:00,18.43,18.51,18.42,18.48,598431.0,18.43,18.51,18.42,18.48,598431.0
2025-01-21 15:35:00,18.48,18.52,18.46,18.5,589571.0,18.48,18.52,18.46,18.5,589571.0
2025-01-21 15:40:00,18.5,18.53,18.49,18.51,528706.0,18.5,18.53,18.49,18.51,528706.0
2025-01-21 15:45:00,18.51,18.57,18.5,18.57,518599.0,18.51,18.57,18.5,18.57,518599.0
2025-01-21 15:50:00,18.57,18.63,18.56,18.57,1007243.0,18.57,18.63,18.56,18.57,1007243.0
2025-01-21 15:55:00,18.57,18.64,18.57,18.64,1547211.0,18.57,18.64,18.57,18.64,1547211.0
2025-01-22 09:30:00,19.06,19.1,18.8,19.06,2692252.0,19.06,19.1,18.8,19.06,2692252.0
2025-01-22 09:35:00,19.07,19.1,18.95,19.02,680225.0,19.07,19.1,18.95,19.02,680225.0
2025-01-22 09:40:00,19.02,19.03,18.88,18.89,740349.0,19.02,19.03,18.88,18.89,740349.0
2025-01-22 09:45:00,18.88,18.99,18.74,18.94,1146609.0,18.88,18.99,18.74,18.94,1146609.0
2025-01-22 09:50:00,18.94,19.05,18.92,18.94,551910.0,18.94,19.05,18.92,18.94,551910.0
2025-01-22 09:55:00,18.94,18.96,18.8,18.86,460953.0,18.94,18.96,18.8,18.86,460953.0
2025-01-22 10:00:00,18.86,18.99,18.84,18.85,896942.0,18.86,18.99,18.84,18.85,896942.0
2025-01-22 10:05:00,18.84,18.85,18.63,18.64,1564455.0,18.84,18.85,18.63,18.64,1564455.0
2025-01-22 10:10:00,18.64,18.68,18.56,18.57,1475449.0,18.64,18.68,18.56,18.57,1475449.0
2025-01-22 10:15:00,18.57,18.63,18.54,18.6,768481.0,18.57,18.63,18.54,18.6,768481.0
2025-01-22 10:20:00,18.61,18.66,18.56,18.66,558344.0,18.61,18.66,18.56,18.66,558344.0
2025-01-22 10:25:00,18.66,18.67,18.59,18.61,589569.0,18.66,18.67,18.59,18.61,589569.0
2025-01-22 10:30:00,18.61,18.67,18.51,18.66,732474.0,18.61,18.67,18.51,18.66,732474.0
2025-01-22 10:35:00,18.67,18.76,18.65,18.68,555338.0,18.67,18.76,18.65,18.68,555338.0
2025-01-22 10:40:00,18.68,18.76,18.63,18.66,1149552.0,18.68,18.76,18.63,18.66,1149552.0
2025-01-22 10:45:00,18.66,18.73,18.62,18.63,1086800.0,18.66,18.73,18.62,18.63,1086800.0
2025-01-22 10:50:00,18.62,18.69,18.6,18.66,554682.0,18.62,18.69,18.6,18.66,554682.0
2025-01-22 10:55:00,18.66,18.71,18.64,18.69,559153.0,18.66,18.71,18.64,18.69,559153.0
2025-01-22 11:00:00,18.7,18.71,18.47,18.47,1658233.0,18.7,18.71,18.47,18.47,1658233.0
2025-01-22 11:05:00,18.48,18.55,18.47,18.53,597131.0,18.48,18.55,18.47,18.53,597131.0
2025-01-22 11:10:00,18.54,18.59,18.49,18.59,513172.0,18.54,18.59,18.49,18.59,513172.0
2025-01-22 11:15:00,18.58,18.65,18.57,18.59,685735.0,18.58,18.65,18.57,18.59,685735.0
2025-01-22 11:20:00,18.59,18.62,18.56,18.59,652660.0,18.59,18.62,18.56,18.59,652660.0
2025-01-22 11:25:00,18.59,18.59,18.53,18.57,433229.0,18.59,18.59,18.53,18.57,433229.0
2025-01-22 11:30:00,18.57,18.63,18.55,18.6,835222.0,18.57,18.63,18.55,18.6,835222.0
2025-01-22 11:35:00,18.6,18.61,18.56,18.6,308822.0,18.6,18.61,18.56,18.6,308822.0
2025-01-22 11:40:00,18.61,18.61,18.51,18.52,459382.0,18.61,18.61,18.51,18.52,459382.0
2025-01-22 11:45:00,18.52,18.52,18.43,18.45,893497.0,18.52,18.52,18.43,18.45,893497.0
2025-01-22 11:50:00,18.46,18.51,18.42,18.5,455876.0,18.46,18.51,18.42,18.5,455876.0
2025-01-22 11:55:00,18.51,18.51,18.46,18.46,681480.0,18.51,18.51,18.46,18.46,681480.0
2025-01-22 12:00:00,18.46,18.53,18.41,18.49,805236.0,18.46,18.53,18.41,18.49,805236.0
2025-01-22 12:05:00,18.49,18.54,18.47,18.48,816996.0,18.49,18.54,18.47,18.48,816996.0
2025-01-22 12:10:00,18.48,18.5,18.46,18.48,488990.0,18.48,18.5,18.46,18.48,488990.0
2025-01-22 12:15:00,18.48,18.53,18.47,18.52,515551.0,18.48,18.53,18.47,18.52,515551.0
2025-01-22 12:20:00,18.52,18.63,18.48,18.62,641218.0,18.52,18.63,18.48,18.62,641218.0
2025-01-22 12:25:00,18.62,18.62,18.53,18.57,483277.0,18.62,18.62,18.53,18.57,483277.0
2025-01-22 12:30:00,18.57,18.58,18.51,18.54,434692.0,18.57,18.58,18.51,18.54,434692.0
2025-01-22 12:35:00,18.53,18.57,18.51,18.57,434531.0,18.53,18.57,18.51,18.57,434531.0
2025-01-22 12:40:00,18.57,18.59,18.54,18.55,279819.0,18.57,18.59,18.54,18.55,279819.0
2025-01-22 12:45:00,18.55,18.57,18.52,18.52,242421.0,18.55,18.57,18.52,18.52,242421.0
2025-01-22 12:50:00,18.53,18.55,18.47,18.47,423951.0,18.53,18.55,18.47,18.47,423951.0
2025-01-22 12:55:00,18.47,18.51,18.46,18.48,563527.0,18.47,18.51,18.46,18.48,563527.0
2025-01-22 13:00:00,18.48,18.49,18.41,18.45,550856.0,18.48,18.49,18.41,18.45,550856.0
2025-01-22 13:05:00,18.45,18.48,18.42,18.46,408728.0,18.45,18.48,18.42,18.46,408728.0
2025-01-22 13:10:00,18.46,18.51,18.46,18.51,202661.0,18.46,18.51,18.46,18.51,202661.0
2025-01-22 13:15:00,18.51,18.52,18.46,18.48,178904.0,18.51,18.52,18.46,18.48,178904.0
2025-01-22 13:20:00,18.48,18.51,18.46,18.49,165703.0,18.48,18.51,18.46,18.49,165703.0
2025-01-22 13:25:00,18.5,18.53,18.48,18.48,146629.0,18.5,18.53,18.48,18.48,146629.0
2025-01-22 13:30:00,18.48,18.5,18.42,18.42,396626.0,18.48,18.5,18.42,18.42,396626.0
2025-01-22 13:35:00,18.42,18.46,18.4,18.42,417234.0,18.42,18.46,18.4,18.42,417234.0
2025-01-22 13:40:00,18.41,18.42,18.37,18.41,427750.0,18.41,18.42,18.37,18.41,427750.0
2025-01-22 13:45:00,18.4,18.41,18.37,18.39,578444.0,18.4,18.41,18.37,18.39,578444.0
2025-01-22 13:50:00,18.39,18.45,18.39,18.45,439710.0,18.39,18.45,18.39,18.45,439710.0
2025-01-22 13:55:00,18.45,18.5,18.44,18.46,438047.0,18.45,18.5,18.44,18.46,438047.0
2025-01-22 14:00:00,18.46,18.53,18.45,18.52,582397.0,18.46,18.53,18.45,18.52,582397.0
2025-01-22 14:05:00,18.52,18.54,18.5,18.51,483930.0,18.52,18.54,18.5,18.51,483930.0
2025-01-22 14:10:00,18.51,18.53,18.49,18.51,505089.0,18.51,18.53,18.49,18.51,505089.0
2025-01-22 14:15:00,18.5,18.52,18.5,18.52,200923.0,18.5,18.52,18.5,18.52,200923.0
2025-01-22 14:20:00,18.52,18.54,18.49,18.54,356840.0,18.52,18.54,18.49,18.54,356840.0
2025-01-22 14:25:00,18.54,18.55,18.52,18.54,251504.0,18.54,18.55,18.52,18.54,251504.0
2025-01-22 14:30:00,18.54,18.58,18.53,18.57,223402.0,18.54,18.58,18.53,18.57,223402.0
2025-01-22 14:35:00,18.57,18.59,18.54,18.55,566703.0,18.57,18.59,18.54,18.55,566703.0
2025-01-22 14:40:00,18.55,18.6,18.55,18.58,444074.0,18.55,18.6,18.55,18.58,444074.0
2025-01-22 14:45:00,18.59,18.61,18.56,18.56,204888.0,18.59,18.61,18.56,18.56,204888.0
2025-01-22 14:50:00,18.56,18.57,18.54,18.55,227514.0,18.56,18.57,18.54,18.55,227514.0
2025-01-22 14:55:00,18.55,18.63,18.52,18.6,1188890.0,18.55,18.63,18.52,18.6,1188890.0
2025-01-22 15:00:00,18.61,18.62,18.57,18.59,143790.0,18.61,18.62,18.57,18.59,143790.0
2025-01-22 15:05:00,18.59,18.61,18.56,18.58,571250.0,18.59,18.61,18.56,18.58,571250.0
2025-01-22 15:10:00,18.57,18.59,18.56,18.57,302112.0,18.57,18.59,18.56,18.57,302112.0
2025-01-22 15:15:00,18.56,18.57,18.53,18.54,357799.0,18.56,18.57,18.53,18.54,357799.0
2025-01-22 15:20:00,18.53,18.54,18.5,18.52,359116.0,18.53,18.54,18.5,18.52,359116.0
2025-01-22 15:25:00,18.51,18.54,18.5,18.54,691658.0,18.51,18.54,18.5,18.54,691658.0
2025-01-22 15:30:00,18.54,18.56,18.5,18.56,640183.0,18.54,18.56,18.5,18.56,640183.0
2025-01-22 15:35:00,18.55,18.59,18.53,18.55,515766.0,18.55,18.59,18.53,18.55,515766.0
2025-01-22 15:40:00,18.55,18.55,18.5,18.53,486266.0,18.55,18.55,18.5,18.53,486266.0
2025-01-22 15:45:00,18.53,18.59,18.52,18.58,402268.0,18.53,18.59,18.52,18.58,402268.0
2025-01-22 15:50:00,18.58,18.62,18.54,18.55,1069088.0,18.58,18.62,18.54,18.55,1069088.0
2025-01-22 15:55:00,18.55,18.72,18.55,18.68,4070345.0,18.55,18.72,18.55,18.68,4070345.0
2025-01-23 09:30:00,17.3,17.54,16.84,17.44,8148866.0,17.3,17.54,16.84,17.44,8148866.0
2025-01-23 09:35:00,17.45,17.45,17.19,17.23,3585123.0,17.45,17.45,17.19,17.23,3585123.0
2025-01-23 09:40:00,17.23,17.23,17.01,17.13,2064378.0,17.23,17.23,17.01,17.13,2064378.0
2025-01-23 09:45:00,17.13,17.15,16.89,17.14,2973363.0,17.13,17.15,16.89,17.14,2973363.0
2025-01-23 09:50:00,17.14,17.3,17.11,17.21,2051129.0,17.14,17.3,17.11,17.21,2051129.0
2025-01-23 09:55:00,17.21,17.22,16.94,16.98,1686898.0,17.21,17.22,16.94,16.98,1686898.0
2025-01-23 10:00:00,16.98,17.01,16.78,16.89,2675368.0,16.98,17.01,16.78,16.89,2675368.0
2025-01-23 10:05:00,16.89,17.06,16.87,17.03,1701636.0,16.89,17.06,16.87,17.03,1701636.0
2025-01-23 10:10:00,17.04,17.12,16.87,16.89,1311852.0,17.04,17.12,16.87,16.89,1311852.0
2025-01-23 10:15:00,16.89,16.95,16.85,16.9,1125513.0,16.89,16.95,16.85,16.9,1125513.0
2025-01-23 10:20:00,16.89,16.94,16.86,16.88,930605.0,16.89,16.94,16.86,16.88,930605.0
2025-01-23 10:25:00,16.88,16.9,16.83,16.84,939681.0,16.88,16.9,16.83,16.84,939681.0
2025-01-23 10:30:00,16.84,16.86,16.73,16.8,1728887.0,16.84,16.86,16.73,16.8,1728887.0
2025-01-23 10:35:00,16.8,16.84,16.78,16.84,637624.0,16.8,16.84,16.78,16.84,637624.0
2025-01-23 10:40:00,16.84,16.9,16.81,16.86,745679.0,16.84,16.9,16.81,16.86,745679.0
2025-01-23 10:45:00,16.86,16.95,16.83,16.95,1103192.0,16.86,16.95,16.83,16.95,1103192.0
2025-01-23 10:50:00,16.95,16.95,16.82,16.82,972785.0,16.95,16.95,16.82,16.82,972785.0
2025-01-23 10:55:00,16.82,17.01,16.82,16.94,1146991.0,16.82,17.01,16.82,16.94,1146991.0
2025-01-23 11:00:00,16.94,17.0,16.92,16.98,608280.0,16.94,17.0,16.92,16.98,608280.0
2025-01-23 11:05:00,16.97,17.07,16.94,17.05,716429.0,16.97,17.07,16.94,17.05,716429.0
2025-01-23 11:10:00,17.05,17.07,16.96,17.06,752046.0,17.05,17.07,16.96,17.06,752046.0
2025-01-23 11:15:00,17.07,17.18,17.05,17.14,1378811.0,17.07,17.18,17.05,17.14,1378811.0
2025-01-23 11:20:00,17.14,17.25,17.12,17.13,1007266.0,17.14,17.25,17.12,17.13,1007266.0
2025-01-23 11:25:00,17.14,17.26,17.12,17.23,1083146.0,17.14,17.26,17.12,17.23,1083146.0
2025-01-23 11:30:00,17.23,17.24,17.11,17.2,720878.0,17.23,17.24,17.11,17.2,720878.0
2025-01-23 11:35:00,17.19,17.23,17.16,17.23,507186.0,17.19,17.23,17.16,17.23,507186.0
2025-01-23 11:40:00,17.23,17.24,17.2,17.23,570188.0,17.23,17.24,17.2,17.23,570188.0
2025-01-23 11:45:00,17.23,17.32,17.22,17.23,935864.0,17.23,17.32,17.22,17.23,935864.0
2025-01-23 11:50:00,17.23,17.33,17.17,17.29,909477.0,17.23,17.33,17.17,17.29,909477.0
2025-01-23 11:55:00,17.29,17.35,17.27,17.35,650467.0,17.29,17.35,17.27,17.35,650467.0
2025-01-23 12:00:00,17.35,17.35,17.28,17.3,746885.0,17.35,17.35,17.28,17.3,746885.0
2025-01-23 12:05:00,17.3,17.34,17.2,17.21,674066.0,17.3,17.34,17.2,17.21,674066.0
2025-01-23 12:10:00,17.22,17.22,17.01,17.12,1268126.0,17.22,17.22,17.01,17.12,1268126.0
2025-01-23 12:15:00,17.13,17.26,17.12,17.16,814138.0,17.13,17.26,17.12,17.16,814138.0
2025-01-23 12:20:00,17.16,17.2,17.14,17.16,359874.0,17.16,17.2,17.14,17.16,359874.0
2025-01-23 12:25:00,17.16,17.2,17.11,17.12,367574.0,17.16,17.2,17.11,17.12,367574.0
2025-01-23 12:30:00,17.11,17.17,17.07,17.1,476040.0,17.11,17.17,17.07,17.1,476040.0
2025-01-23 12:35:00,17.09,17.11,17.07,17.1,308760.0,17.09,17.11,17.07,17.1,308760.0
2025-01-23 12:40:00,17.09,17.1,17.08,17.09,275288.0,17.09,17.1,17.08,17.09,275288.0
2025-01-23 12:45:00,17.1,17.12,17.08,17.09,538210.0,17.1,17.12,17.08,17.09,538210.0
2025-01-23 12:50:00,17.1,17.1,17.02,17.06,609615.0,17.1,17.1,17.02,17.06,609615.0
2025-01-23 12:55:00,17.06,17.06,17.01,17.03,471946.0,17.06,17.06,17.01,17.03,471946.0
2025-01-23 13:00:00,17.03,17.18,17.02,17.16,679569.0,17.03,17.18,17.02,17.16,679569.0
2025-01-23 13:05:00,17.15,17.17,17.12,17.14,296353.0,17.15,17.17,17.12,17.14,296353.0
2025-01-23 13:10:00,17.14,17.21,17.13,17.21,332099.0,17.14,17.21,17.13,17.21,332099.0
2025-01-23 13:15:00,17.21,17.21,17.14,17.16,546643.0,17.21,17.21,17.14,17.16,546643.0
2025-01-23 13:20:00,17.17,17.25,17.15,17.23,431961.0,17.17,17.25,17.15,17.23,431961.0
2025-01-23 13:25:00,17.23,17.24,17.19,17.21,362535.0,17.23,17.24,17.19,17.21,362535.0
2025-01-23 13:30:00,17.21,17.23,17.18,17.2,284380.0,17.21,17.23,17.18,17.2,284380.0
2025-01-23 13:35:00,17.21,17.21,17.16,17.16,243302.0,17.21,17.21,17.16,17.16,243302.0
2025-01-23 13:40:00,17.16,17.17,17.1,17.15,423463.0,17.16,17.17,17.1,17.15,423463.0
2025-01-23 13:45:00,17.14,17.16,17.09,17.1,297853.0,17.14,17.16,17.09,17.1,297853.0
2025-01-23 13:50:00,17.1,17.12,17.09,17.12,286736.0,17.1,17.12,17.09,17.12,286736.0
2025-01-23 13:55:00,17.12,17.14,17.11,17.12,288592.0,17.12,17.14,17.11,17.12,288592.0
2025-01-23 14:00:00,17.12,17.14,17.08,17.09,490358.0,17.12,17.14,17.08,17.09,490358.0
2025-01-23 14:05:00,17.09,17.09,17.03,17.07,437553.0,17.09,17.09,17.03,17.07,437553.0
2025-01-23 14:10:00,17.06,17.09,17.04,17.07,290165.0,17.06,17.09,17.04,17.07,290165.0
2025-01-23 14:15:00,17.07,17.11,17.06,17.06,338921.0,17.07,17.11,17.06,17.06,338921.0
2025-01-23 14:20:00,17.07,17.07,17.04,17.05,335992.0,17.07,17.07,17.04,17.05,335992.0
2025-01-23 14:25:00,17.06,17.06,17.02,17.03,339200.0,17.06,17.06,17.02,17.03,339200.0
2025-01-23 14:30:00,17.03,17.05,17.01,17.03,401380.0,17.03,17.05,17.01,17.03,401380.0
2025-01-23 14:35:00,17.03,17.03,16.96,17.01,696086.0,17.03,17.03,16.96,17.01,696086.0
2025-01-23 14:40:00,17.0,17.05,16.99,17.04,322818.0,17.0,17.05,16.99,17.04,322818.0
2025-01-23 14:45:00,17.04,17.05,17.01,17.03,280411.0,17.04,17.05,17.01,17.03,280411.0
2025-01-23 14:50:00,17.02,17.03,16.99,17.03,359005.0,17.02,17.03,16.99,17.03,359005.0
2025-01-23 14:55:00,17.02,17.02,16.98,17.01,506321.0,17.02,17.02,16.98,17.01,506321.0
2025-01-23 15:00:00,17.0,17.05,17.0,17.03,495697.0,17.0,17.05,17.0,17.03,495697.0
2025-01-23 15:05:00,17.03,17.08,17.02,17.07,687083.0,17.03,17.08,17.02,17.07,687083.0
2025-01-23 15:10:00,17.08,17.13,17.06,17.12,813907.0,17.08,17.13,17.06,17.12,813907.0
2025-01-23 15:15:00,17.12,17.17,17.11,17.16,1182149.0,17.12,17.17,17.11,17.16,1182149.0
2025-01-23 15:20:00,17.16,17.23,17.15,17.2,1402233.0,17.16,17.23,17.15,17.2,1402233.0
2025-01-23 15:25:00,17.21,17.24,17.2,17.23,654171.0,17.21,17.24,17.2,17.23,654171.0
2025-01-23 15:30:00,17.23,17.29,17.14,17.14,1489105.0,17.23,17.29,17.14,17.14,1489105.0
2025-01-23 15:35:00,17.14,17.15,17.04,17.05,1107060.0,17.14,17.15,17.04,17.05,1107060.0
2025-01-23 15:40:00,17.05,17.05,16.98,16.98,1254082.0,17.05,17.05,16.98,16.98,1254082.0
2025-01-23 15:45:00,16.98,17.0,16.96,16.98,981415.0,16.98,17.0,16.96,16.98,981415.0
2025-01-23 15:50:00,16.98,17.02,16.97,16.99,1930810.0,16.98,17.02,16.97,16.99,1930810.0
2025-01-23 15:55:00,17.0,17.03,16.98,17.03,2937746.0,17.0,17.03,16.98,17.03,2937746.0
2025-01-24 09:30:00,16.85,16.85,16.61,16.69,2858775.0,16.85,16.85,16.61,16.69,2858775.0
2025-01-24 09:35:00,16.69,16.77,16.55,16.71,1701898.0,16.69,16.77,16.55,16.71,1701898.0
2025-01-24 09:40:00,16.7,16.88,16.69,16.85,810055.0,16.7,16.88,16.69,16.85,810055.0
2025-01-24 09:45:00,16.86,17.03,16.85,16.99,896906.0,16.86,17.03,16.85,16.99,896906.0
2025-01-24 09:50:00,16.99,16.99,16.91,16.96,515232.0,16.99,16.99,16.91,16.96,515232.0
2025-01-24 09:55:00,16.95,17.03,16.93,17.0,311047.0,16.95,17.03,16.93,17.0,311047.0
2025-01-24 10:00:00,17.01,17.05,16.9,16.93,588768.0,17.01,17.05,16.9,16.93,588768.0
2025-01-24 10:05:00,16.94,16.97,16.9,16.94,468634.0,16.94,16.97,16.9,16.94,468634.0
2025-01-24 10:10:00,16.93,16.97,16.93,16.95,248767.0,16.93,16.97,16.93,16.95,248767.0
2025-01-24 10:15:00,16.94,16.97,16.92,16.96,259129.0,16.94,16.97,16.92,16.96,259129.0
2025-01-24 10:20:00,16.96,17.05,16.96,17.02,471269.0,16.96,17.05,16.96,17.02,471269.0
2025-01-24 10:25:00,17.02,17.11,17.01,17.1,627919.0,17.02,17.11,17.01,17.1,627919.0
2025-01-24 10:30:00,17.1,17.1,17.05,17.07,338931.0,17.1,17.1,17.05,17.07,338931.0
2025-01-24 10:35:00,17.07,17.1,17.01,17.02,514753.0,17.07,17.1,17.01,17.02,514753.0
2025-01-24 10:40:00,17.01,17.08,17.01,17.03,648646.0,17.01,17.08,17.01,17.03,648646.0
2025-01-24 10:45:00,17.04,17.14,17.03,17.05,804227.0,17.04,17.14,17.03,17.05,804227.0
2025-01-24 10:50:00,17.04,17.07,17.02,17.03,267819.0,17.04,17.07,17.02,17.03,267819.0
2025-01-24 10:55:00,17.03,17.04,16.97,16.98,334645.0,17.03,17.04,16.97,16.98,334645.0
2025-01-24 11:00:00,16.98,17.03,16.97,17.0,524932.0,16.98,17.03,16.97,17.0,524932.0
2025-01-24 11:05:00,17.0,17.06,16.98,17.04,329187.0,17.0,17.06,16.98,17.04,329187.0
2025-01-24 11:10:00,17.04,17.1,17.03,17.07,622537.0,17.04,17.1,17.03,17.07,622537.0
2025-01-24 11:15:00,17.07,17.19,17.07,17.13,618612.0,17.07,17.19,17.07,17.13,618612.0
2025-01-24 11:20:00,17.13,17.13,17.07,17.12,394802.0,17.13,17.13,17.07,17.12,394802.0
2025-01-24 11:25:00,17.12,17.18,17.12,17.18,381471.0,17.12,17.18,17.12,17.18,381471.0
2025-01-24 11:30:00,17.18,17.18,17.14,17.16,427280.0,17.18,17.18,17.14,17.16,427280.0
2025-01-24 11:35:00,17.16,17.19,17.11,17.12,296842.0,17.16,17.19,17.11,17.12,296842.0
2025-01-24 11:40:00,17.12,17.13,17.07,17.07,532570.0,17.12,17.13,17.07,17.07,532570.0
2025-01-24 11:45:00,17.08,17.08,17.04,17.05,455807.0,17.08,17.08,17.04,17.05,455807.0
2025-01-24 11:50:00,17.06,17.08,17.04,17.08,301948.0,17.06,17.08,17.04,17.08,301948.0
2025-01-24 11:55:00,17.08,17.09,17.06,17.07,197700.0,17.08,17.09,17.06,17.07,197700.0
2025-01-24 12:00:00,17.07,17.11,17.05,17.1,400170.0,17.07,17.11,17.05,17.1,400170.0
2025-01-24 12:05:00,17.1,17.11,17.07,17.09,209272.0,17.1,17.11,17.07,17.09,209272.0
2025-01-24 12:10:00,17.1,17.11,17.09,17.1,187659.0,17.1,17.11,17.09,17.1,187659.0
2025-01-24 12:15:00,17.1,17.15,17.1,17.15,331215.0,17.1,17.15,17.1,17.15,331215.0
2025-01-24 12:20:00,17.14,17.16,17.12,17.14,510383.0,17.14,17.16,17.12,17.14,510383.0
2025-01-24 12:25:00,17.14,17.17,17.13,17.16,280448.0,17.14,17.17,17.13,17.16,280448.0
2025-01-24 12:30:00,17.17,17.26,17.16,17.26,459615.0,17.17,17.26,17.16,17.26,459615.0
2025-01-24 12:35:00,17.25,17.27,17.22,17.25,349038.0,17.25,17.27,17.22,17.25,349038.0
2025-01-24 12:40:00,17.25,17.27,17.23,17.25,198361.0,17.25,17.27,17.23,17.25,198361.0
2025-01-24 12:45:00,17.25,17.34,17.24,17.29,580373.0,17.25,17.34,17.24,17.29,580373.0
2025-01-24 12:50:00,17.3,17.3,17.26,17.27,175075.0,17.3,17.3,17.26,17.27,175075.0
2025-01-24 12:55:00,17.27,17.29,17.24,17.25,190096.0,17.27,17.29,17.24,17.25,190096.0
2025-01-24 13:00:00,17.25,17.29,17.24,17.29,235623.0,17.25,17.29,17.24,17.29,235623.0
2025-01-24 13:05:00,17.29,17.3,17.26,17.27,172957.0,17.29,17.3,17.26,17.27,172957.0
2025-01-24 13:10:00,17.27,17.28,17.23,17.25,207522.0,17.27,17.28,17.23,17.25,207522.0
2025-01-24 13:15:00,17.25,17.26,17.2,17.21,339354.0,17.25,17.26,17.2,17.21,339354.0
2025-01-24 13:20:00,17.21,17.22,17.18,17.19,282120.0,17.21,17.22,17.18,17.19,282120.0
2025-01-24 13:25:00,17.19,17.2,17.17,17.2,271470.0,17.19,17.2,17.17,17.2,271470.0
2025-01-24 13:30:00,17.2,17.21,17.16,17.18,186625.0,17.2,17.21,17.16,17.18,186625.0
2025-01-24 13:35:00,17.19,17.19,17.13,17.14,178527.0,17.19,17.19,17.13,17.14,178527.0
2025-01-24 13:40:00,17.14,17.15,17.12,17.13,139311.0,17.14,17.15,17.12,17.13,139311.0
2025-01-24 13:45:00,17.13,17.14,17.05,17.05,396835.0,17.13,17.14,17.05,17.05,396835.0
2025-01-24 13:50:00,17.05,17.1,17.05,17.1,193354.0,17.05,17.1,17.05,17.1,193354.0
2025-01-24 13:55:00,17.1,17.1,17.07,17.07,169699.0,17.1,17.1,17.07,17.07,169699.0
2025-01-24 14:00:00,17.07,17.1,17.05,17.07,388787.0,17.07,17.1,17.05,17.07,388787.0
2025-01-24 14:05:00,17.07,17.09,17.04,17.05,318935.0,17.07,17.09,17.04,17.05,318935.0
2025-01-24 14:10:00,17.05,17.08,17.04,17.07,215912.0,17.05,17.08,17.04,17.07,215912.0
2025-01-24 14:15:00,17.07,17.08,17.02,17.03,140463.0,17.07,17.08,17.02,17.03,140463.0
2025-01-24 14:20:00,17.02,17.05,17.0,17.05,394081.0,17.02,17.05,17.0,17.05,394081.0
2025-01-24 14:25:00,17.05,17.08,17.04,17.07,217298.0,17.05,17.08,17.04,17.07,217298.0
2025-01-24 14:30:00,17.07,17.09,17.04,17.05,237722.0,17.07,17.09,17.04,17.05,237722.0
2025-01-24 14:35:00,17.04,17.06,17.03,17.05,172807.0,17.04,17.06,17.03,17.05,172807.0
2025-01-24 14:40:00,17.05,17.06,17.04,17.04,105484.0,17.05,17.06,17.04,17.04,105484.0
2025-01-24 14:45:00,17.04,17.05,17.02,17.04,162382.0,17.04,17.05,17.02,17.04,162382.0
2025-01-24 14:50:00,17.04,17.07,17.02,17.05,183002.0,17.04,17.07,17.02,17.05,183002.0
2025-01-24 14:55:00,17.06,17.06,16.99,17.0,186465.0,17.06,17.06,16.99,17.0,186465.0
2025-01-24 15:00:00,16.99,17.0,16.96,16.97,209505.0,16.99,17.0,16.96,16.97,209505.0
2025-01-24 15:05:00,16.97,16.98,16.95,16.96,199411.0,16.97,16.98,16.95,16.96,199411.0
2025-01-24 15:10:00,16.96,16.97,16.95,16.96,171218.0,16.96,16.97,16.95,16.96,171218.0
2025-01-24 15:15:00,16.96,16.97,16.92,16.94,429115.0,16.96,16.97,16.92,16.94,429115.0
2025-01-24 15:20:00,16.94,16.94,16.92,16.94,243181.0,16.94,16.94,16.92,16.94,243181.0
2025-01-24 15:25:00,16.93,16.95,16.92,16.94,287071.0,16.93,16.95,16.92,16.94,287071.0
2025-01-24 15:30:00,16.94,16.95,16.9,16.94,472716.0,16.94,16.95,16.9,16.94,472716.0
2025-01-24 15:35:00,16.93,16.94,16.91,16.91,161889.0,16.93,16.94,16.91,16.91,161889.0
2025-01-24 15:40:00,16.91,16.98,16.91,16.96,493025.0,16.91,16.98,16.91,16.96,493025.0
2025-01-24 15:45:00,16.96,16.97,16.94,16.95,510505.0,16.96,16.97,16.94,16.95,510505.0
2025-01-24 15:50:00,16.95,16.97,16.93,16.93,964053.0,16.95,16.97,16.93,16.93,964053.0
2025-01-24 15:55:00,16.93,16.96,16.92,16.96,1396924.0,16.93,16.96,16.92,16.96,1396924.0
2025-01-27 09:30:00,16.82,16.95,16.7,16.91,934434.0,16.82,16.95,16.7,16.91,934434.0
2025-01-27 09:35:00,16.91,17.08,16.87,17.01,649478.0,16.91,17.08,16.87,17.01,649478.0
2025-01-27 09:40:00,17.01,17.07,16.95,17.05,389239.0,17.01,17.07,16.95,17.05,389239.0
2025-01-27 09:45:00,17.06,17.13,17.03,17.05,694677.0,17.06,17.13,17.03,17.05,694677.0
2025-01-27 09:50:00,17.05,17.14,17.02,17.1,567796.0,17.05,17.14,17.02,17.1,567796.0
2025-01-27 09:55:00,17.09,17.14,17.07,17.11,681331.0,17.09,17.14,17.07,17.11,681331.0
2025-01-27 10:00:00,17.11,17.13,17.05,17.05,293950.0,17.11,17.13,17.05,17.05,293950.0
2025-01-27 10:05:00,17.05,17.06,16.95,16.96,456436.0,17.05,17.06,16.95,16.96,456436.0
2025-01-27 10:10:00,16.95,17.0,16.94,16.97,355966.0,16.95,17.0,16.94,16.97,355966.0
2025-01-27 10:15:00,16.97,17.04,16.93,16.97,479289.0,16.97,17.04,16.93,16.97,479289.0
2025-01-27 10:20:00,16.96,17.06,16.96,17.06,341642.0,16.96,17.06,16.96,17.06,341642.0
2025-01-27 10:25:00,17.05,17.13,17.05,17.1,485668.0,17.05,17.13,17.05,17.1,485668.0
2025-01-27 10:30:00,17.1,17.11,17.06,17.09,361919.0,17.1,17.11,17.06,17.09,361919.0
2025-01-27 10:35:00,17.09,17.09,17.04,17.07,322464.0,17.09,17.09,17.04,17.07,322464.0
2025-01-27 10:40:00,17.07,17.09,17.02,17.05,342526.0,17.07,17.09,17.02,17.05,342526.0
2025-01-27 10:45:00,17.05,17.08,17.02,17.05,205033.0,17.05,17.08,17.02,17.05,205033.0
2025-01-27 10:50:00,17.05,17.09,17.04,17.06,320715.0,17.05,17.09,17.04,17.06,320715.0
2025-01-27 10:55:00,17.07,17.09,17.01,17.02,355716.0,17.07,17.09,17.01,17.02,355716.0
2025-01-27 11:00:00,17.02,17.12,17.0,17.1,417639.0,17.02,17.12,17.0,17.1,417639.0
2025-01-27 11:05:00,17.1,17.17,17.07,17.14,498266.0,17.1,17.17,17.07,17.14,498266.0
2025-01-27 11:10:00,17.14,17.16,17.1,17.14,559868.0,17.14,17.16,17.1,17.14,559868.0
2025-01-27 11:15:00,17.14,17.19,17.11,17.16,477660.0,17.14,17.19,17.11,17.16,477660.0
2025-01-27 11:20:00,17.16,17.19,17.14,17.16,530476.0,17.16,17.19,17.14,17.16,530476.0
2025-01-27 11:25:00,17.16,17.21,17.14,17.14,451425.0,17.16,17.21,17.14,17.14,451425.0
2025-01-27 11:30:00,17.14,17.19,17.14,17.19,361409.0,17.14,17.19,17.14,17.19,361409.0
2025-01-27 11:35:00,17.19,17.25,17.17,17.2,507890.0,17.19,17.25,17.17,17.2,507890.0
2025-01-27 11:40:00,17.19,17.3,17.18,17.3,493948.0,17.19,17.3,17.18,17.3,493948.0
2025-01-27 11:45:00,17.3,17.39,17.29,17.36,556542.0,17.3,17.39,17.29,17.36,556542.0
2025-01-27 11:50:00,17.35,17.44,17.34,17.44,1307555.0,17.35,17.44,17.34,17.44,1307555.0
2025-01-27 11:55:00,17.44,17.52,17.43,17.44,1438339.0,17.44,17.52,17.43,17.44,1438339.0
2025-01-27 12:00:00,17.44,17.47,17.43,17.47,450988.0,17.44,17.47,17.43,17.47,450988.0
2025-01-27 12:05:00,17.47,17.52,17.44,17.5,672401.0,17.47,17.52,17.44,17.5,672401.0
2025-01-27 12:10:00,17.49,17.54,17.49,17.52,538271.0,17.49,17.54,17.49,17.52,538271.0
2025-01-27 12:15:00,17.53,17.53,17.42,17.44,557958.0,17.53,17.53,17.42,17.44,557958.0
2025-01-27 12:20:00,17.44,17.49,17.41,17.41,638766.0,17.44,17.49,17.41,17.41,638766.0
2025-01-27 12:25:00,17.41,17.46,17.4,17.43,580689.0,17.41,17.46,17.4,17.43,580689.0
2025-01-27 12:30:00,17.43,17.44,17.4,17.41,389719.0,17.43,17.44,17.4,17.41,389719.0
2025-01-27 12:35:00,17.42,17.44,17.36,17.38,498858.0,17.42,17.44,17.36,17.38,498858.0
2025-01-27 12:40:00,17.37,17.4,17.36,17.39,358787.0,17.37,17.4,17.36,17.39,358787.0
2025-01-27 12:45:00,17.39,17.42,17.38,17.4,273817.0,17.39,17.42,17.38,17.4,273817.0
2025-01-27 12:50:00,17.39,17.4,17.33,17.35,418856.0,17.39,17.4,17.33,17.35,418856.0
2025-01-27 12:55:00,17.35,17.38,17.33,17.34,274300.0,17.35,17.38,17.33,17.34,274300.0
2025-01-27 13:00:00,17.34,17.36,17.31,17.32,413196.0,17.34,17.36,17.31,17.32,413196.0
2025-01-27 13:05:00,17.32,17.37,17.31,17.34,383886.0,17.32,17.37,17.31,17.34,383886.0
2025-01-27 13:10:00,17.33,17.34,17.3,17.31,514785.0,17.33,17.34,17.3,17.31,514785.0
2025-01-27 13:15:00,17.32,17.34,17.3,17.33,305637.0,17.32,17.34,17.3,17.33,305637.0
2025-01-27 13:20:00,17.33,17.36,17.32,17.33,287138.0,17.33,17.36,17.32,17.33,287138.0
2025-01-27 13:25:00,17.34,17.34,17.26,17.27,331658.0,17.34,17.34,17.26,17.27,331658.0
2025-01-27 13:30:00,17.27,17.33,17.26,17.27,486980.0,17.27,17.33,17.26,17.27,486980.0
2025-01-27 13:35:00,17.28,17.33,17.27,17.3,327963.0,17.28,17.33,17.27,17.3,327963.0
2025-01-27 13:40:00,17.3,17.33,17.29,17.32,281897.0,17.3,17.33,17.29,17.32,281897.0
2025-01-27 13:45:00,17.32,17.33,17.3,17.32,224016.0,17.32,17.33,17.3,17.32,224016.0
2025-01-27 13:50:00,17.31,17.32,17.27,17.28,267709.0,17.31,17.32,17.27,17.28,267709.0
2025-01-27 13:55:00,17.27,17.28,17.24,17.25,348193.0,17.27,17.28,17.24,17.25,348193.0
2025-01-27 14:00:00,17.25,17.32,17.24,17.31,320494.0,17.25,17.32,17.24,17.31,320494.0
2025-01-27 14:05:00,17.3,17.31,17.27,17.28,217769.0,17.3,17.31,17.27,17.28,217769.0
2025-01-27 14:10:00,17.29,17.29,17.24,17.24,246247.0,17.29,17.29,17.24,17.24,246247.0
2025-01-27 14:15:00,17.24,17.27,17.23,17.27,258479.0,17.24,17.27,17.23,17.27,258479.0
2025-01-27 14:20:00,17.27,17.27,17.19,17.2,426433.0,17.27,17.27,17.19,17.2,426433.0
2025-01-27 14:25:00,17.2,17.23,17.18,17.19,225620.0,17.2,17.23,17.18,17.19,225620.0
2025-01-27 14:30:00,17.18,17.2,17.16,17.16,246364.0,17.18,17.2,17.16,17.16,246364.0
2025-01-27 14:35:00,17.16,17.19,17.15,17.16,281874.0,17.16,17.19,17.15,17.16,281874.0
2025-01-27 14:40:00,17.16,17.16,17.11,17.12,277794.0,17.16,17.16,17.11,17.12,277794.0
2025-01-27 14:45:00,17.12,17.13,17.08,17.09,237525.0,17.12,17.13,17.08,17.09,237525.0
2025-01-27 14:50:00,17.09,17.1,17.07,17.09,208109.0,17.09,17.1,17.07,17.09,208109.0
2025-01-27 14:55:00,17.09,17.11,17.07,17.1,238824.0,17.09,17.11,17.07,17.1,238824.0
2025-01-27 15:00:00,17.1,17.11,17.07,17.07,193644.0,17.1,17.11,17.07,17.07,193644.0
2025-01-27 15:05:00,17.07,17.07,17.04,17.05,384482.0,17.07,17.07,17.04,17.05,384482.0
2025-01-27 15:10:00,17.05,17.09,17.03,17.07,337722.0,17.05,17.09,17.03,17.07,337722.0
2025-01-27 15:15:00,17.07,17.13,17.06,17.13,228423.0,17.07,17.13,17.06,17.13,228423.0
2025-01-27 15:20:00,17.13,17.15,17.12,17.14,269745.0,17.13,17.15,17.12,17.14,269745.0
2025-01-27 15:25:00,17.14,17.15,17.12,17.15,297378.0,17.14,17.15,17.12,17.15,297378.0
2025-01-27 15:30:00,17.14,17.19,17.14,17.16,382472.0,17.14,17.19,17.14,17.16,382472.0
2025-01-27 15:35:00,17.16,17.22,17.16,17.22,382854.0,17.16,17.22,17.16,17.22,382854.0
2025-01-27 15:40:00,17.21,17.3,17.21,17.3,381889.0,17.21,17.3,17.21,17.3,381889.0
2025-01-27 15:45:00,17.3,17.3,17.28,17.3,624363.0,17.3,17.3,17.28,17.3,624363.0
2025-01-27 15:50:00,17.3,17.31,17.19,17.2,1108198.0,17.3,17.31,17.19,17.2,1108198.0
2025-01-27 15:55:00,17.19,17.22,17.16,17.2,2004197.0,17.19,17.22,17.16,17.2,2004197.0
2025-01-28 09:30:00,17.08,17.1,16.95,17.02,635567.0,17.08,17.1,16.95,17.02,635567.0
2025-01-28 09:35:00,17.02,17.17,17.02,17.13,411661.0,17.02,17.17,17.02,17.13,411661.0
2025-01-28 09:40:00,17.14,17.22,17.11,17.19,236194.0,17.14,17.22,17.11,17.19,236194.0
2025-01-28 09:45:00,17.19,17.2,17.12,17.14,202744.0,17.19,17.2,17.12,17.14,202744.0
2025-01-28 09:50:00,17.14,17.18,17.1,17.15,194519.0,17.14,17.18,17.1,17.15,194519.0
2025-01-28 09:55:00,17.16,17.17,17.09,17.14,192291.0,17.16,17.17,17.09,17.14,192291.0
2025-01-28 10:00:00,17.14,17.28,17.13,17.28,359777.0,17.14,17.28,17.13,17.28,359777.0
2025-01-28 10:05:00,17.27,17.4,17.26,17.37,547171.0,17.27,17.4,17.26,17.37,547171.0
2025-01-28 10:10:00,17.37,17.37,17.27,17.31,353767.0,17.37,17.37,17.27,17.31,353767.0
2025-01-28 10:15:00,17.31,17.34,17.24,17.26,186324.0,17.31,17.34,17.24,17.26,186324.0
2025-01-28 10:20:00,17.26,17.3,17.25,17.27,133912.0,17.26,17.3,17.25,17.27,133912.0
2025-01-28 10:25:00,17.27,17.32,17.25,17.3,165001.0,17.27,17.32,17.25,17.3,165001.0
2025-01-28 10:30:00,17.29,17.3,17.24,17.27,287410.0,17.29,17.3,17.24,17.27,287410.0
2025-01-28 10:35:00,17.27,17.34,17.26,17.34,303693.0,17.27,17.34,17.26,17.34,303693.0
2025-01-28 10:40:00,17.34,17.36,17.28,17.28,321158.0,17.34,17.36,17.28,17.28,321158.0
2025-01-28 10:45:00,17.29,17.39,17.28,17.39,409526.0,17.29,17.39,17.28,17.39,409526.0
2025-01-28 10:50:00,17.39,17.43,17.36,17.41,559063.0,17.39,17.43,17.36,17.41,559063.0
2025-01-28 10:55:00,17.41,17.43,17.37,17.38,401314.0,17.41,17.43,17.37,17.38,401314.0
2025-01-28 11:00:00,17.37,17.45,17.36,17.45,512990.0,17.37,17.45,17.36,17.45,512990.0
2025-01-28 11:05:00,17.45,17.47,17.36,17.38,1088796.0,17.45,17.47,17.36,17.38,1088796.0
2025-01-28 11:10:00,17.37,17.39,17.3,17.3,367968.0,17.37,17.39,17.3,17.3,367968.0
2025-01-28 11:15:00,17.3,17.32,17.25,17.29,546335.0,17.3,17.32,17.25,17.29,546335.0
2025-01-28 11:20:00,17.29,17.29,17.22,17.27,304594.0,17.29,17.29,17.22,17.27,304594.0
2025-01-28 11:25:00,17.27,17.27,17.2,17.21,447829.0,17.27,17.27,17.2,17.21,447829.0
2025-01-28 11:30:00,17.21,17.26,17.18,17.23,358170.0,17.21,17.26,17.18,17.23,358170.0
2025-01-28 11:35:00,17.23,17.26,17.21,17.26,238961.0,17.23,17.26,17.21,17.26,238961.0
2025-01-28 11:40:00,17.26,17.27,17.23,17.27,271015.0,17.26,17.27,17.23,17.27,271015.0
2025-01-28 11:45:00,17.27,17.27,17.22,17.23,234270.0,17.27,17.27,17.22,17.23,234270.0
2025-01-28 11:50:00,17.23,17.24,17.16,17.2,309937.0,17.23,17.24,17.16,17.2,309937.0
2025-01-28 11:55:00,17.2,17.23,17.18,17.23,220805.0,17.2,17.23,17.18,17.23,220805.0
2025-01-28 12:00:00,17.23,17.23,17.19,17.23,151007.0,17.23,17.23,17.19,17.23,151007.0
2025-01-28 12:05:00,17.23,17.26,17.21,17.23,278210.0,17.23,17.26,17.21,17.23,278210.0
2025-01-28 12:10:00,17.23,17.25,17.21,17.21,203350.0,17.23,17.25,17.21,17.21,203350.0
2025-01-28 12:15:00,17.22,17.23,17.16,17.16,193795.0,17.22,17.23,17.16,17.16,193795.0
2025-01-28 12:20:00,17.16,17.21,17.16,17.21,613399.0,17.16,17.21,17.16,17.21,613399.0
2025-01-28 12:25:00,17.2,17.23,17.17,17.17,208836.0,17.2,17.23,17.17,17.17,208836.0
2025-01-28 12:30:00,17.17,17.19,17.13,17.14,273290.0,17.17,17.19,17.13,17.14,273290.0
2025-01-28 12:35:00,17.14,17.15,17.1,17.11,254068.0,17.14,17.15,17.1,17.11,254068.0
2025-01-28 12:40:00,17.11,17.12,17.06,17.09,301334.0,17.11,17.12,17.06,17.09,301334.0
2025-01-28 12:45:00,17.09,17.11,17.07,17.09,250472.0,17.09,17.11,17.07,17.09,250472.0
2025-01-28 12:50:00,17.09,17.12,17.08,17.12,187340.0,17.09,17.12,17.08,17.12,187340.0
2025-01-28 12:55:00,17.12,17.14,17.11,17.14,197090.0,17.12,17.14,17.11,17.14,197090.0
2025-01-28 13:00:00,17.13,17.18,17.12,17.16,290957.0,17.13,17.18,17.12,17.16,290957.0
2025-01-28 13:05:00,17.17,17.17,17.14,17.14,118594.0,17.17,17.17,17.14,17.14,118594.0
2025-01-28 13:10:00,17.14,17.18,17.13,17.14,280739.0,17.14,17.18,17.13,17.14,280739.0
2025-01-28 13:15:00,17.15,17.15,17.11,17.14,100447.0,17.15,17.15,17.11,17.14,100447.0
2025-01-28 13:20:00,17.14,17.14,17.12,17.13,104015.0,17.14,17.14,17.12,17.13,104015.0
2025-01-28 13:25:00,17.13,17.17,17.12,17.14,253365.0,17.13,17.17,17.12,17.14,253365.0
2025-01-28 13:30:00,17.14,17.17,17.14,17.16,222448.0,17.14,17.17,17.14,17.16,222448.0
2025-01-28 13:35:00,17.16,17.17,17.13,17.14,224824.0,17.16,17.17,17.13,17.14,224824.0
2025-01-28 13:40:00,17.14,17.17,17.12,17.13,220436.0,17.14,17.17,17.12,17.13,220436.0
2025-01-28 13:45:00,17.14,17.14,17.1,17.11,147768.0,17.14,17.14,17.1,17.11,147768.0
2025-01-28 13:50:00,17.11,17.12,17.06,17.09,234475.0,17.11,17.12,17.06,17.09,234475.0
2025-01-28 13:55:00,17.09,17.1,17.07,17.07,193444.0,17.09,17.1,17.07,17.07,193444.0
2025-01-28 14:00:00,17.07,17.1,17.06,17.09,198912.0,17.07,17.1,17.06,17.09,198912.0
2025-01-28 14:05:00,17.09,17.14,17.08,17.13,225333.0,17.09,17.14,17.08,17.13,225333.0
2025-01-28 14:10:00,17.14,17.14,17.12,17.14,209255.0,17.14,17.14,17.12,17.14,209255.0
2025-01-28 14:15:00,17.14,17.18,17.13,17.16,311541.0,17.14,17.18,17.13,17.16,311541.0
2025-01-28 14:20:00,17.16,17.18,17.15,17.16,338820.0,17.16,17.18,17.15,17.16,338820.0
2025-01-28 14:25:00,17.16,17.16,17.11,17.14,422637.0,17.16,17.16,17.11,17.14,422637.0
2025-01-28 14:30:00,17.13,17.16,17.11,17.13,308799.0,17.13,17.16,17.11,17.13,308799.0
2025-01-28 14:35:00,17.13,17.13,17.1,17.11,177456.0,17.13,17.13,17.1,17.11,177456.0
2025-01-28 14:40:00,17.11,17.14,17.1,17.13,214186.0,17.11,17.14,17.1,17.13,214186.0
2025-01-28 14:45:00,17.13,17.14,17.1,17.12,434961.0,17.13,17.14,17.1,17.12,434961.0
2025-01-28 14:50:00,17.12,17.12,17.1,17.11,199641.0,17.12,17.12,17.1,17.11,199641.0
2025-01-28 14:55:00,17.11,17.12,17.09,17.09,299928.0,17.11,17.12,17.09,17.09,299928.0
2025-01-28 15:00:00,17.1,17.14,17.09,17.12,196223.0,17.1,17.14,17.09,17.12,196223.0
2025-01-28 15:05:00,17.12,17.13,17.1,17.13,260439.0,17.12,17.13,17.1,17.13,260439.0
2025-01-28 15:10:00,17.12,17.14,17.11,17.13,233263.0,17.12,17.14,17.11,17.13,233263.0
2025-01-28 15:15:00,17.13,17.13,17.11,17.13,108083.0,17.13,17.13,17.11,17.13,108083.0
2025-01-28 15:20:00,17.13,17.13,17.1,17.11,307642.0,17.13,17.13,17.1,17.11,307642.0
2025-01-28 15:25:00,17.11,17.12,17.1,17.12,160261.0,17.11,17.12,17.1,17.12,160261.0
2025-01-28 15:30:00,17.12,17.13,17.09,17.12,353859.0,17.12,17.13,17.09,17.12,353859.0
2025-01-28 15:35:00,17.12,17.16,17.11,17.15,318413.0,17.12,17.16,17.11,17.15,318413.0
2025-01-28 15:40:00,17.15,17.17,17.15,17.16,267034.0,17.15,17.17,17.15,17.16,267034.0
2025-01-28 15:45:00,17.16,17.18,17.15,17.16,344699.0,17.16,17.18,17.15,17.16,344699.0
2025-01-28 15:50:00,17.17,17.18,17.14,17.15,644558.0,17.17,17.18,17.14,17.15,644558.0
2025-01-28 15:55:00,17.15,17.16,17.14,17.14,987356.0,17.15,17.16,17.14,17.14,987356.0
2025-01-29 09:30:00,17.14,17.23,17.07,17.16,1034068.0,17.14,17.23,17.07,17.16,1034068.0
2025-01-29 09:35:00,17.16,17.18,17.06,17.08,633569.0,17.16,17.18,17.06,17.08,633569.0
2025-01-29 09:40:00,17.07,17.09,17.0,17.01,434226.0,17.07,17.09,17.0,17.01,434226.0
2025-01-29 09:45:00,17.01,17.05,16.97,16.98,283397.0,17.01,17.05,16.97,16.98,283397.0
2025-01-29 09:50:00,16.98,17.05,16.97,17.0,229804.0,16.98,17.05,16.97,17.0,229804.0
2025-01-29 09:55:00,17.0,17.01,16.98,17.01,153426.0,17.0,17.01,16.98,17.01,153426.0
2025-01-29 10:00:00,17.0,17.02,16.98,17.0,254189.0,17.0,17.02,16.98,17.0,254189.0
2025-01-29 10:05:00,16.99,17.05,16.98,17.02,254833.0,16.99,17.05,16.98,17.02,254833.0
2025-01-29 10:10:00,17.02,17.02,16.95,17.0,277911.0,17.02,17.02,16.95,17.0,277911.0
2025-01-29 10:15:00,17.0,17.05,16.99,17.05,354894.0,17.0,17.05,16.99,17.05,354894.0
2025-01-29 10:20:00,17.04,17.05,17.0,17.02,150182.0,17.04,17.05,17.0,17.02,150182.0
2025-01-29 10:25:00,17.02,17.02,16.96,17.02,402780.0,17.02,17.02,16.96,17.02,402780.0
2025-01-29 10:30:00,17.01,17.02,16.96,16.99,228934.0,17.01,17.02,16.96,16.99,228934.0
2025-01-29 10:35:00,16.99,17.0,16.98,16.98,143768.0,16.99,17.0,16.98,16.98,143768.0
2025-01-29 10:40:00,16.98,17.01,16.97,17.0,255276.0,16.98,17.01,16.97,17.0,255276.0
2025-01-29 10:45:00,16.99,17.02,16.99,17.01,244760.0,16.99,17.02,16.99,17.01,244760.0
2025-01-29 10:50:00,17.0,17.02,16.98,16.98,143056.0,17.0,17.02,16.98,16.98,143056.0
2025-01-29 10:55:00,16.98,17.0,16.96,16.96,226576.0,16.98,17.0,16.96,16.96,226576.0
2025-01-29 11:00:00,16.96,16.99,16.95,16.97,304384.0,16.96,16.99,16.95,16.97,304384.0
2025-01-29 11:05:00,16.96,17.0,16.94,17.0,290763.0,16.96,17.0,16.94,17.0,290763.0
2025-01-29 11:10:00,16.99,17.02,16.98,17.0,196375.0,16.99,17.02,16.98,17.0,196375.0
2025-01-29 11:15:00,17.01,17.05,16.99,17.05,364982.0,17.01,17.05,16.99,17.05,364982.0
2025-01-29 11:20:00,17.05,17.1,17.01,17.08,360268.0,17.05,17.1,17.01,17.08,360268.0
2025-01-29 11:25:00,17.07,17.08,17.04,17.05,122783.0,17.07,17.08,17.04,17.05,122783.0
2025-01-29 11:30:00,17.05,17.1,17.05,17.08,294498.0,17.05,17.1,17.05,17.08,294498.0
2025-01-29 11:35:00,17.07,17.08,17.04,17.05,180397.0,17.07,17.08,17.04,17.05,180397.0
2025-01-29 11:40:00,17.05,17.06,17.03,17.05,103855.0,17.05,17.06,17.03,17.05,103855.0
2025-01-29 11:45:00,17.05,17.06,17.04,17.06,115070.0,17.05,17.06,17.04,17.06,115070.0
2025-01-29 11:50:00,17.06,17.09,17.05,17.08,213378.0,17.06,17.09,17.05,17.08,213378.0
2025-01-29 11:55:00,17.07,17.08,17.04,17.08,220934.0,17.07,17.08,17.04,17.08,220934.0
2025-01-29 12:00:00,17.07,17.11,17.06,17.09,341514.0,17.07,17.11,17.06,17.09,341514.0
2025-01-29 12:05:00,17.09,17.1,17.07,17.1,145943.0,17.09,17.1,17.07,17.1,145943.0
2025-01-29 12:10:00,17.09,17.11,17.05,17.08,202687.0,17.09,17.11,17.05,17.08,202687.0
2025-01-29 12:15:00,17.07,17.09,17.07,17.08,130786.0,17.07,17.09,17.07,17.08,130786.0
2025-01-29 12:20:00,17.09,17.09,17.06,17.09,254599.0,17.09,17.09,17.06,17.09,254599.0
2025-01-29 12:25:00,17.08,17.1,17.07,17.1,117397.0,17.08,17.1,17.07,17.1,117397.0
2025-01-29 12:30:00,17.1,17.11,17.09,17.11,111125.0,17.1,17.11,17.09,17.11,111125.0
2025-01-29 12:35:00,17.11,17.21,17.11,17.19,559573.0,17.11,17.21,17.11,17.19,559573.0
2025-01-29 12:40:00,17.19,17.21,17.18,17.21,198676.0,17.19,17.21,17.18,17.21,198676.0
2025-01-29 12:45:00,17.2,17.25,17.19,17.25,184068.0,17.2,17.25,17.19,17.25,184068.0
2025-01-29 12:50:00,17.25,17.27,17.23,17.26,302294.0,17.25,17.27,17.23,17.26,302294.0
2025-01-29 12:55:00,17.26,17.28,17.25,17.28,214357.0,17.26,17.28,17.25,17.28,214357.0
2025-01-29 13:00:00,17.27,17.29,17.2,17.22,457408.0,17.27,17.29,17.2,17.22,457408.0
2025-01-29 13:05:00,17.22,17.27,17.21,17.25,258960.0,17.22,17.27,17.21,17.25,258960.0
2025-01-29 13:10:00,17.25,17.26,17.22,17.23,222674.0,17.25,17.26,17.22,17.23,222674.0
2025-01-29 13:15:00,17.22,17.25,17.21,17.22,287318.0,17.22,17.25,17.21,17.22,287318.0
2025-01-29 13:20:00,17.22,17.28,17.22,17.27,175922.0,17.22,17.28,17.22,17.27,175922.0
2025-01-29 13:25:00,17.27,17.29,17.25,17.27,264986.0,17.27,17.29,17.25,17.27,264986.0
2025-01-29 13:30:00,17.27,17.27,17.24,17.24,95172.0,17.27,17.27,17.24,17.24,95172.0
2025-01-29 13:35:00,17.25,17.26,17.23,17.25,165715.0,17.25,17.26,17.23,17.25,165715.0
2025-01-29 13:40:00,17.24,17.26,17.22,17.26,162474.0,17.24,17.26,17.22,17.26,162474.0
2025-01-29 13:45:00,17.26,17.28,17.24,17.27,118419.0,17.26,17.28,17.24,17.27,118419.0
2025-01-29 13:50:00,17.27,17.27,17.24,17.26,90593.0,17.27,17.27,17.24,17.26,90593.0
2025-01-29 13:55:00,17.26,17.26,17.24,17.25,50905.0,17.26,17.26,17.24,17.25,50905.0
2025-01-29 14:00:00,17.25,17.25,17.11,17.14,328094.0,17.25,17.25,17.11,17.14,328094.0
2025-01-29 14:05:00,17.14,17.18,17.12,17.15,328593.0,17.14,17.18,17.12,17.15,328593.0
2025-01-29 14:10:00,17.14,17.15,17.1,17.13,203321.0,17.14,17.15,17.1,17.13,203321.0
2025-01-29 14:15:00,17.13,17.13,17.1,17.12,144025.0,17.13,17.13,17.1,17.12,144025.0
2025-01-29 14:20:00,17.13,17.14,17.12,17.13,120083.0,17.13,17.14,17.12,17.13,120083.0
2025-01-29 14:25:00,17.13,17.13,17.1,17.12,179984.0,17.13,17.13,17.1,17.12,179984.0
2025-01-29 14:30:00,17.11,17.17,17.1,17.16,211031.0,17.11,17.17,17.1,17.16,211031.0
2025-01-29 14:35:00,17.17,17.23,17.13,17.23,201593.0,17.17,17.23,17.13,17.23,201593.0
2025-01-29 14:40:00,17.23,17.28,17.23,17.26,284377.0,17.23,17.28,17.23,17.26,284377.0
2025-01-29 14:45:00,17.26,17.28,17.22,17.24,253954.0,17.26,17.28,17.22,17.24,253954.0
2025-01-29 14:50:00,17.24,17.25,17.22,17.24,172876.0,17.24,17.25,17.22,17.24,172876.0
2025-01-29 14:55:00,17.23,17.25,17.18,17.19,198688.0,17.23,17.25,17.18,17.19,198688.0
2025-01-29 15:00:00,17.19,17.22,17.16,17.18,161465.0,17.19,17.22,17.16,17.18,161465.0
2025-01-29 15:05:00,17.18,17.19,17.16,17.18,169583.0,17.18,17.19,17.16,17.18,169583.0
2025-01-29 15:10:00,17.18,17.23,17.17,17.21,254439.0,17.18,17.23,17.17,17.21,254439.0
2025-01-29 15:15:00,17.21,17.25,17.19,17.23,325575.0,17.21,17.25,17.19,17.23,325575.0
2025-01-29 15:20:00,17.24,17.3,17.23,17.3,852771.0,17.24,17.3,17.23,17.3,852771.0
2025-01-29 15:25:00,17.3,17.31,17.28,17.29,321664.0,17.3,17.31,17.28,17.29,321664.0
2025-01-29 15:30:00,17.29,17.3,17.23,17.24,506439.0,17.29,17.3,17.23,17.24,506439.0
2025-01-29 15:35:00,17.25,17.25,17.2,17.21,243057.0,17.25,17.25,17.2,17.21,243057.0
2025-01-29 15:40:00,17.21,17.26,17.21,17.23,267614.0,17.21,17.26,17.21,17.23,267614.0
2025-01-29 15:45:00,17.23,17.24,17.21,17.23,344536.0,17.23,17.24,17.21,17.23,344536.0
2025-01-29 15:50:00,17.23,17.26,17.2,17.23,392923.0,17.23,17.26,17.2,17.23,392923.0
2025-01-29 15:55:00,17.24,17.34,17.23,17.33,1160233.0,17.24,17.34,17.23,17.33,1160233.0
2025-01-30 09:30:00,16.94,17.23,16.8,17.18,2198609.0,16.94,17.23,16.8,17.18,2198609.0
2025-01-30 09:35:00,17.21,17.21,17.01,17.02,826645.0,17.21,17.21,17.01,17.02,826645.0
2025-01-30 09:40:00,17.03,17.1,16.95,16.98,652446.0,17.03,17.1,16.95,16.98,652446.0
2025-01-30 09:45:00,16.98,17.12,16.93,17.05,862679.0,16.98,17.12,16.93,17.05,862679.0
2025-01-30 09:50:00,17.05,17.12,17.05,17.11,405147.0,17.05,17.12,17.05,17.11,405147.0
2025-01-30 09:55:00,17.11,17.19,17.06,17.15,687359.0,17.11,17.19,17.06,17.15,687359.0
2025-01-30 10:00:00,17.16,17.22,17.06,17.1,809946.0,17.16,17.22,17.06,17.1,809946.0
2025-01-30 10:05:00,17.11,17.11,17.05,17.07,349806.0,17.11,17.11,17.05,17.07,349806.0
2025-01-30 10:10:00,17.07,17.08,17.0,17.03,343490.0,17.07,17.08,17.0,17.03,343490.0
2025-01-30 10:15:00,17.03,17.04,16.95,16.98,968794.0,17.03,17.04,16.95,16.98,968794.0
2025-01-30 10:20:00,16.98,17.0,16.94,16.94,321251.0,16.98,17.0,16.94,16.94,321251.0
2025-01-30 10:25:00,16.95,16.97,16.89,16.91,493531.0,16.95,16.97,16.89,16.91,493531.0
2025-01-30 10:30:00,16.92,17.0,16.9,16.99,693982.0,16.92,17.0,16.9,16.99,693982.0
2025-01-30 10:35:00,16.99,17.01,16.93,16.96,349986.0,16.99,17.01,16.93,16.96,349986.0
2025-01-30 10:40:00,16.96,16.97,16.92,16.97,316386.0,16.96,16.97,16.92,16.97,316386.0
2025-01-30 10:45:00,16.96,17.05,16.94,17.0,644981.0,16.96,17.05,16.94,17.0,644981.0
2025-01-30 10:50:00,17.01,17.01,16.91,16.94,303324.0,17.01,17.01,16.91,16.94,303324.0
2025-01-30 10:55:00,16.93,16.95,16.91,16.93,328075.0,16.93,16.95,16.91,16.93,328075.0
2025-01-30 11:00:00,16.93,16.95,16.87,16.89,450638.0,16.93,16.95,16.87,16.89,450638.0
2025-01-30 11:05:00,16.89,16.9,16.86,16.88,358961.0,16.89,16.9,16.86,16.88,358961.0
2025-01-30 11:10:00,16.89,16.89,16.83,16.84,443589.0,16.89,16.89,16.83,16.84,443589.0
2025-01-30 11:15:00,16.83,16.91,16.83,16.89,371469.0,16.83,16.91,16.83,16.89,371469.0
2025-01-30 11:20:00,16.89,16.9,16.86,16.88,250751.0,16.89,16.9,16.86,16.88,250751.0
2025-01-30 11:25:00,16.88,16.95,16.86,16.93,469609.0,16.88,16.95,16.86,16.93,469609.0
2025-01-30 11:30:00,16.93,16.97,16.92,16.95,392842.0,16.93,16.97,16.92,16.95,392842.0
2025-01-30 11:35:00,16.95,17.01,16.95,17.0,748003.0,16.95,17.01,16.95,17.0,748003.0
2025-01-30 11:40:00,17.0,17.03,16.99,17.01,363930.0,17.0,17.03,16.99,17.01,363930.0
2025-01-30 11:45:00,17.01,17.03,16.99,17.01,302955.0,17.01,17.03,16.99,17.01,302955.0
2025-01-30 11:50:00,17.02,17.03,16.99,17.02,382250.0,17.02,17.03,16.99,17.02,382250.0
2025-01-30 11:55:00,17.01,17.05,17.0,17.05,499497.0,17.01,17.05,17.0,17.05,499497.0
2025-01-30 12:00:00,17.04,17.05,16.99,17.01,486536.0,17.04,17.05,16.99,17.01,486536.0
2025-01-30 12:05:00,17.01,17.03,16.99,17.0,335482.0,17.01,17.03,16.99,17.0,335482.0
2025-01-30 12:10:00,17.0,17.01,16.97,16.98,265947.0,17.0,17.01,16.97,16.98,265947.0
2025-01-30 12:15:00,16.98,16.99,16.94,16.97,273218.0,16.98,16.99,16.94,16.97,273218.0
2025-01-30 12:20:00,16.98,16.98,16.95,16.96,143486.0,16.98,16.98,16.95,16.96,143486.0
2025-01-30 12:25:00,16.96,16.97,16.92,16.93,204450.0,16.96,16.97,16.92,16.93,204450.0
2025-01-30 12:30:00,16.93,16.94,16.88,16.89,244464.0,16.93,16.94,16.88,16.89,244464.0
2025-01-30 12:35:00,16.89,16.9,16.88,16.89,225393.0,16.89,16.9,16.88,16.89,225393.0
2025-01-30 12:40:00,16.88,16.91,16.87,16.89,228904.0,16.88,16.91,16.87,16.89,228904.0
2025-01-30 12:45:00,16.89,16.9,16.87,16.87,191030.0,16.89,16.9,16.87,16.87,191030.0
2025-01-30 12:50:00,16.88,16.89,16.87,16.89,262879.0,16.88,16.89,16.87,16.89,262879.0
2025-01-30 12:55:00,16.9,16.98,16.89,16.98,469136.0,16.9,16.98,16.89,16.98,469136.0
2025-01-30 13:00:00,16.98,16.98,16.94,16.94,236925.0,16.98,16.98,16.94,16.94,236925.0
2025-01-30 13:05:00,16.95,16.95,16.91,16.91,263245.0,16.95,16.95,16.91,16.91,263245.0
2025-01-30 13:10:00,16.91,16.96,16.91,16.94,147089.0,16.91,16.96,16.91,16.94,147089.0
2025-01-30 13:15:00,16.94,17.0,16.93,17.0,255073.0,16.94,17.0,16.93,17.0,255073.0
2025-01-30 13:20:00,16.99,17.05,16.99,16.99,554254.0,16.99,17.05,16.99,16.99,554254.0
2025-01-30 13:25:00,17.0,17.0,16.97,16.98,245862.0,17.0,17.0,16.97,16.98,245862.0
2025-01-30 13:30:00,16.98,17.0,16.95,16.96,265216.0,16.98,17.0,16.95,16.96,265216.0
2025-01-30 13:35:00,16.96,16.98,16.94,16.95,252986.0,16.96,16.98,16.94,16.95,252986.0
2025-01-30 13:40:00,16.95,16.96,16.93,16.93,303441.0,16.95,16.96,16.93,16.93,303441.0
2025-01-30 13:45:00,16.94,16.95,16.91,16.94,265995.0,16.94,16.95,16.91,16.94,265995.0
2025-01-30 13:50:00,16.94,16.96,16.93,16.95,149792.0,16.94,16.96,16.93,16.95,149792.0
2025-01-30 13:55:00,16.94,16.95,16.89,16.89,184240.0,16.94,16.95,16.89,16.89,184240.0
2025-01-30 14:00:00,16.89,16.92,16.87,16.88,334382.0,16.89,16.92,16.87,16.88,334382.0
2025-01-30 14:05:00,16.89,16.92,16.87,16.91,335179.0,16.89,16.92,16.87,16.91,335179.0
2025-01-30 14:10:00,16.91,16.93,16.89,16.92,494028.0,16.91,16.93,16.89,16.92,494028.0
2025-01-30 14:15:00,16.91,16.96,16.91,16.93,330952.0,16.91,16.96,16.91,16.93,330952.0
2025-01-30 14:20:00,16.92,16.94,16.92,16.93,159056.0,16.92,16.94,16.92,16.93,159056.0
2025-01-30 14:25:00,16.92,16.93,16.9,16.9,317122.0,16.92,16.93,16.9,16.9,317122.0
2025-01-30 14:30:00,16.91,16.95,16.9,16.94,272760.0,16.91,16.95,16.9,16.94,272760.0
2025-01-30 14:35:00,16.94,16.96,16.93,16.96,145267.0,16.94,16.96,16.93,16.96,145267.0
2025-01-30 14:40:00,16.96,17.0,16.94,17.0,215509.0,16.96,17.0,16.94,17.0,215509.0
2025-01-30 14:45:00,17.0,17.0,16.97,16.99,288121.0,17.0,17.0,16.97,16.99,288121.0
2025-01-30 14:50:00,17.0,17.0,16.98,17.0,139476.0,17.0,17.0,16.98,17.0,139476.0
2025-01-30 14:55:00,17.0,17.02,16.99,17.01,284888.0,17.0,17.02,16.99,17.01,284888.0
2025-01-30 15:00:00,17.01,17.03,16.99,17.02,236064.0,17.01,17.03,16.99,17.02,236064.0
2025-01-30 15:05:00,17.03,17.05,17.02,17.05,238788.0,17.03,17.05,17.02,17.05,238788.0
2025-01-30 15:10:00,17.05,17.06,17.03,17.05,225210.0,17.05,17.06,17.03,17.05,225210.0
2025-01-30 15:15:00,17.04,17.1,17.03,17.08,323400.0,17.04,17.1,17.03,17.08,323400.0
2025-01-30 15:20:00,17.07,17.1,17.05,17.05,870155.0,17.07,17.1,17.05,17.05,870155.0
2025-01-30 15:25:00,17.05,17.06,17.03,17.03,433109.0,17.05,17.06,17.03,17.03,433109.0
2025-01-30 15:30:00,17.03,17.04,16.99,17.01,589819.0,17.03,17.04,16.99,17.01,589819.0
2025-01-30 15:35:00,17.0,17.01,16.88,16.88,819791.0,17.0,17.01,16.88,16.88,819791.0
2025-01-30 15:40:00,16.88,16.89,16.83,16.84,870425.0,16.88,16.89,16.83,16.84,870425.0
2025-01-30 15:45:00,16.84,16.89,16.83,16.89,840908.0,16.84,16.89,16.83,16.89,840908.0
2025-01-30 15:50:00,16.89,16.92,16.87,16.89,814943.0,16.89,16.92,16.87,16.89,814943.0
2025-01-30 15:55:00,16.89,16.92,16.89,16.91,1562267.0,16.89,16.92,16.89,16.91,1562267.0
2025-01-31 09:30:00,16.98,17.05,16.92,16.98,593557.0,16.98,17.05,16.92,16.98,593557.0
2025-01-31 09:35:00,16.98,17.05,16.96,17.05,389427.0,16.98,17.05,16.96,17.05,389427.0
2025-01-31 09:40:00,17.04,17.05,16.95,16.99,321233.0,17.04,17.05,16.95,16.99,321233.0
2025-01-31 09:45:00,16.98,17.01,16.92,16.93,222175.0,16.98,17.01,16.92,16.93,222175.0
2025-01-31 09:50:00,16.93,16.96,16.91,16.93,154351.0,16.93,16.96,16.91,16.93,154351.0
2025-01-31 09:55:00,16.94,16.98,16.93,16.96,182244.0,16.94,16.98,16.93,16.96,182244.0
2025-01-31 10:00:00,16.96,16.99,16.95,16.98,215745.0,16.96,16.99,16.95,16.98,215745.0
2025-01-31 10:05:00,16.98,16.98,16.94,16.95,165621.0,16.98,16.98,16.94,16.95,165621.0
2025-01-31 10:10:00,16.95,16.99,16.93,16.98,272408.0,16.95,16.99,16.93,16.98,272408.0
2025-01-31 10:15:00,16.98,16.98,16.95,16.96,170935.0,16.98,16.98,16.95,16.96,170935.0
2025-01-31 10:20:00,16.97,16.99,16.96,16.98,256458.0,16.97,16.99,16.96,16.98,256458.0
2025-01-31 10:25:00,16.98,17.01,16.98,16.98,323176.0,16.98,17.01,16.98,16.98,323176.0
2025-01-31 10:30:00,16.99,17.0,16.95,16.96,207566.0,16.99,17.0,16.95,16.96,207566.0
2025-01-31 10:35:00,16.96,16.97,16.95,16.96,319938.0,16.96,16.97,16.95,16.96,319938.0
2025-01-31 10:40:00,16.96,16.99,16.96,16.98,183459.0,16.96,16.99,16.96,16.98,183459.0
2025-01-31 10:45:00,16.98,16.98,16.95,16.96,204362.0,16.98,16.98,16.95,16.96,204362.0
2025-01-31 10:50:00,16.96,16.96,16.93,16.94,272955.0,16.96,16.96,16.93,16.94,272955.0
2025-01-31 10:55:00,16.94,16.96,16.93,16.95,174892.0,16.94,16.96,16.93,16.95,174892.0
2025-01-31 11:00:00,16.95,16.96,16.91,16.94,235265.0,16.95,16.96,16.91,16.94,235265.0
2025-01-31 11:05:00,16.94,16.99,16.93,16.98,253048.0,16.94,16.99,16.93,16.98,253048.0
2025-01-31 11:10:00,16.99,17.01,16.98,17.0,1010164.0,16.99,17.01,16.98,17.0,1010164.0
2025-01-31 11:15:00,17.0,17.05,16.99,17.03,359961.0,17.0,17.05,16.99,17.03,359961.0
2025-01-31 11:20:00,17.03,17.03,16.97,17.0,230710.0,17.03,17.03,16.97,17.0,230710.0
2025-01-31 11:25:00,17.0,17.02,16.98,17.0,382995.0,17.0,17.02,16.98,17.0,382995.0
2025-01-31 11:30:00,17.0,17.04,16.98,17.03,256034.0,17.0,17.04,16.98,17.03,256034.0
2025-01-31 11:35:00,17.04,17.06,17.03,17.05,698657.0,17.04,17.06,17.03,17.05,698657.0
2025-01-31 11:40:00,17.05,17.08,17.01,17.03,589710.0,17.05,17.08,17.01,17.03,589710.0
2025-01-31 11:45:00,17.03,17.04,16.99,17.0,290745.0,17.03,17.04,16.99,17.0,290745.0
2025-01-31 11:50:00,17.0,17.02,16.99,17.01,181673.0,17.0,17.02,16.99,17.01,181673.0
2025-01-31 11:55:00,17.01,17.02,17.0,17.01,173015.0,17.01,17.02,17.0,17.01,173015.0
2025-01-31 12:00:00,17.01,17.01,17.0,17.01,131404.0,17.01,17.01,17.0,17.01,131404.0
2025-01-31 12:05:00,17.01,17.03,17.0,17.02,254269.0,17.01,17.03,17.0,17.02,254269.0
2025-01-31 12:10:00,17.02,17.05,17.01,17.05,193350.0,17.02,17.05,17.01,17.05,193350.0
2025-01-31 12:15:00,17.05,17.12,17.04,17.09,390766.0,17.05,17.12,17.04,17.09,390766.0
2025-01-31 12:20:00,17.09,17.13,17.08,17.11,330357.0,17.09,17.13,17.08,17.11,330357.0
2025-01-31 12:25:00,17.12,17.14,17.1,17.1,329258.0,17.12,17.14,17.1,17.1,329258.0
2025-01-31 12:30:00,17.11,17.12,17.09,17.11,175914.0,17.11,17.12,17.09,17.11,175914.0
2025-01-31 12:35:00,17.12,17.13,17.1,17.11,244718.0,17.12,17.13,17.1,17.11,244718.0
2025-01-31 12:40:00,17.12,17.14,17.11,17.13,223086.0,17.12,17.14,17.11,17.13,223086.0
2025-01-31 12:45:00,17.13,17.17,17.13,17.16,538432.0,17.13,17.17,17.13,17.16,538432.0
2025-01-31 12:50:00,17.17,17.18,17.14,17.16,235709.0,17.17,17.18,17.14,17.16,235709.0
2025-01-31 12:55:00,17.16,17.16,17.13,17.14,181446.0,17.16,17.16,17.13,17.14,181446.0
2025-01-31 13:00:00,17.14,17.21,17.14,17.18,611711.0,17.14,17.21,17.14,17.18,611711.0
2025-01-31 13:05:00,17.19,17.21,17.18,17.21,202711.0,17.19,17.21,17.18,17.21,202711.0
2025-01-31 13:10:00,17.2,17.21,17.18,17.2,198151.0,17.2,17.21,17.18,17.2,198151.0
2025-01-31 13:15:00,17.2,17.23,17.18,17.19,499881.0,17.2,17.23,17.18,17.19,499881.0
2025-01-31 13:20:00,17.19,17.19,17.08,17.08,564966.0,17.19,17.19,17.08,17.08,564966.0
2025-01-31 13:25:00,17.08,17.1,17.06,17.07,499593.0,17.08,17.1,17.06,17.07,499593.0
2025-01-31 13:30:00,17.06,17.09,16.99,17.0,413770.0,17.06,17.09,16.99,17.0,413770.0
2025-01-31 13:35:00,17.0,17.01,16.97,17.01,478834.0,17.0,17.01,16.97,17.01,478834.0
2025-01-31 13:40:00,17.01,17.11,16.99,17.04,525220.0,17.01,17.11,16.99,17.04,525220.0
2025-01-31 13:45:00,17.04,17.06,17.02,17.05,345756.0,17.04,17.06,17.02,17.05,345756.0
2025-01-31 13:50:00,17.04,17.05,17.0,17.03,201598.0,17.04,17.05,17.0,17.03,201598.0
2025-01-31 13:55:00,17.03,17.06,17.0,17.01,151378.0,17.03,17.06,17.0,17.01,151378.0
2025-01-31 14:00:00,17.01,17.04,16.99,17.03,288151.0,17.01,17.04,16.99,17.03,288151.0
2025-01-31 14:05:00,17.03,17.03,16.97,17.0,323479.0,17.03,17.03,16.97,17.0,323479.0
2025-01-31 14:10:00,17.0,17.08,16.99,17.07,269760.0,17.0,17.08,16.99,17.07,269760.0
2025-01-31 14:15:00,17.07,17.09,17.06,17.09,185687.0,17.07,17.09,17.06,17.09,185687.0
2025-01-31 14:20:00,17.09,17.16,17.07,17.14,409819.0,17.09,17.16,17.07,17.14,409819.0
2025-01-31 14:25:00,17.14,17.18,17.13,17.17,424091.0,17.14,17.18,17.13,17.17,424091.0
2025-01-31 14:30:00,17.16,17.2,17.16,17.19,428303.0,17.16,17.2,17.16,17.19,428303.0
2025-01-31 14:35:00,17.18,17.19,17.14,17.18,247596.0,17.18,17.19,17.14,17.18,247596.0
2025-01-31 14:40:00,17.18,17.18,17.14,17.15,229873.0,17.18,17.18,17.14,17.15,229873.0
2025-01-31 14:45:00,17.16,17.16,17.11,17.13,271489.0,17.16,17.16,17.11,17.13,271489.0
2025-01-31 14:50:00,17.13,17.18,17.12,17.16,224150.0,17.13,17.18,17.12,17.16,224150.0
2025-01-31 14:55:00,17.16,17.18,17.15,17.18,140169.0,17.16,17.18,17.15,17.18,140169.0
2025-01-31 15:00:00,17.18,17.18,17.09,17.1,355597.0,17.18,17.18,17.09,17.1,355597.0
2025-01-31 15:05:00,17.1,17.12,17.03,17.04,357076.0,17.1,17.12,17.03,17.04,357076.0
2025-01-31 15:10:00,17.04,17.07,17.02,17.05,297561.0,17.04,17.07,17.02,17.05,297561.0
2025-01-31 15:15:00,17.05,17.08,17.04,17.07,225915.0,17.05,17.08,17.04,17.07,225915.0
2025-01-31 15:20:00,17.07,17.07,17.03,17.06,253699.0,17.07,17.07,17.03,17.06,253699.0
2025-01-31 15:25:00,17.06,17.07,17.03,17.05,204706.0,17.06,17.07,17.03,17.05,204706.0
2025-01-31 15:30:00,17.05,17.08,17.04,17.07,302283.0,17.05,17.08,17.04,17.07,302283.0
2025-01-31 15:35:00,17.06,17.08,17.02,17.04,341325.0,17.06,17.08,17.02,17.04,341325.0
2025-01-31 15:40:00,17.04,17.05,17.01,17.02,254852.0,17.04,17.05,17.01,17.02,254852.0
2025-01-31 15:45:00,17.02,17.06,17.01,17.05,350328.0,17.02,17.06,17.01,17.05,350328.0
2025-01-31 15:50:00,17.05,17.09,16.99,17.0,762360.0,17.05,17.09,16.99,17.0,762360.0
2025-01-31 15:55:00,17.0,17.0,16.91,16.93,2098013.0,17.0,17.0,16.91,16.93,2098013.0
2025-02-03 09:30:00,16.39,16.55,16.3,16.47,1202102.0,16.39,16.55,16.3,16.47,1202102.0
2025-02-03 09:35:00,16.48,16.5,16.33,16.35,1059991.0,16.48,16.5,16.33,16.35,1059991.0
2025-02-03 09:40:00,16.35,16.43,16.33,16.34,425487.0,16.35,16.43,16.33,16.34,425487.0
2025-02-03 09:45:00,16.35,16.37,16.3,16.35,708544.0,16.35,16.37,16.3,16.35,708544.0
2025-02-03 09:50:00,16.34,16.4,16.34,16.35,386012.0,16.34,16.4,16.34,16.35,386012.0
2025-02-03 09:55:00,16.35,16.37,16.29,16.3,490831.0,16.35,16.37,16.29,16.3,490831.0
2025-02-03 10:00:00,16.3,16.34,16.27,16.32,476482.0,16.3,16.34,16.27,16.32,476482.0
2025-02-03 10:05:00,16.32,16.35,16.31,16.34,268527.0,16.32,16.35,16.31,16.34,268527.0
2025-02-03 10:10:00,16.33,16.33,16.22,16.23,719834.0,16.33,16.33,16.22,16.23,719834.0
2025-02-03 10:15:00,16.23,16.3,16.22,16.24,452408.0,16.23,16.3,16.22,16.24,452408.0
2025-02-03 10:20:00,16.23,16.45,16.22,16.45,651918.0,16.23,16.45,16.22,16.45,651918.0
2025-02-03 10:25:00,16.45,16.49,16.39,16.46,699751.0,16.45,16.49,16.39,16.46,699751.0
2025-02-03 10:30:00,16.46,16.62,16.45,16.6,877830.0,16.46,16.62,16.45,16.6,877830.0
2025-02-03 10:35:00,16.6,16.61,16.5,16.6,394272.0,16.6,16.61,16.5,16.6,394272.0
2025-02-03 10:40:00,16.6,16.68,16.57,16.66,710636.0,16.6,16.68,16.57,16.66,710636.0
2025-02-03 10:45:00,16.66,16.68,16.55,16.57,356202.0,16.66,16.68,16.55,16.57,356202.0
2025-02-03 10:50:00,16.57,16.62,16.56,16.62,382554.0,16.57,16.62,16.56,16.62,382554.0
2025-02-03 10:55:00,16.62,16.68,16.61,16.68,301269.0,16.62,16.68,16.61,16.68,301269.0
2025-02-03 11:00:00,16.68,16.71,16.55,16.55,723020.0,16.68,16.71,16.55,16.55,723020.0
2025-02-03 11:05:00,16.55,16.6,16.51,16.55,319787.0,16.55,16.6,16.51,16.55,319787.0
2025-02-03 11:10:00,16.55,16.59,16.52,16.53,312891.0,16.55,16.59,16.52,16.53,312891.0
2025-02-03 11:15:00,16.54,16.59,16.51,16.55,275937.0,16.54,16.59,16.51,16.55,275937.0
2025-02-03 11:20:00,16.55,16.56,16.5,16.52,347563.0,16.55,16.56,16.5,16.52,347563.0
2025-02-03 11:25:00,16.52,16.54,16.5,16.54,413294.0,16.52,16.54,16.5,16.54,413294.0
2025-02-03 11:30:00,16.54,16.58,16.51,16.57,287921.0,16.54,16.58,16.51,16.57,287921.0
2025-02-03 11:35:00,16.57,16.65,16.56,16.64,361904.0,16.57,16.65,16.56,16.64,361904.0
2025-02-03 11:40:00,16.63,16.67,16.61,16.64,629455.0,16.63,16.67,16.61,16.64,629455.0
2025-02-03 11:45:00,16.64,16.7,16.6,16.66,511302.0,16.64,16.7,16.6,16.66,511302.0
2025-02-03 11:50:00,16.67,16.71,16.66,16.67,324832.0,16.67,16.71,16.66,16.67,324832.0
2025-02-03 11:55:00,16.66,16.7,16.62,16.62,338623.0,16.66,16.7,16.62,16.62,338623.0
2025-02-03 12:00:00,16.63,16.66,16.58,16.63,379003.0,16.63,16.66,16.58,16.63,379003.0
2025-02-03 12:05:00,16.63,16.67,16.61,16.64,269368.0,16.63,16.67,16.61,16.64,269368.0
2025-02-03 12:10:00,16.65,16.66,16.61,16.63,223222.0,16.65,16.66,16.61,16.63,223222.0
2025-02-03 12:15:00,16.63,16.66,16.6,16.66,266600.0,16.63,16.66,16.6,16.66,266600.0
2025-02-03 12:20:00,16.66,16.77,16.65,16.77,343663.0,16.66,16.77,16.65,16.77,343663.0
2025-02-03 12:25:00,16.77,16.77,16.65,16.65,376863.0,16.77,16.77,16.65,16.65,376863.0
2025-02-03 12:30:00,16.66,16.68,16.61,16.63,277042.0,16.66,16.68,16.61,16.63,277042.0
2025-02-03 12:35:00,16.62,16.66,16.62,16.66,117164.0,16.62,16.66,16.62,16.66,117164.0
2025-02-03 12:40:00,16.66,16.68,16.64,16.64,145701.0,16.66,16.68,16.64,16.64,145701.0
2025-02-03 12:45:00,16.64,16.67,16.63,16.65,202335.0,16.64,16.67,16.63,16.65,202335.0
2025-02-03 12:50:00,16.66,16.73,16.65,16.7,370344.0,16.66,16.73,16.65,16.7,370344.0
2025-02-03 12:55:00,16.7,16.7,16.6,16.65,254656.0,16.7,16.7,16.6,16.65,254656.0
2025-02-03 13:00:00,16.64,16.65,16.6,16.64,215236.0,16.64,16.65,16.6,16.64,215236.0
2025-02-03 13:05:00,16.64,16.68,16.6,16.61,295309.0,16.64,16.68,16.6,16.61,295309.0
2025-02-03 13:10:00,16.61,16.7,16.6,16.67,189534.0,16.61,16.7,16.6,16.67,189534.0
2025-02-03 13:15:00,16.67,16.69,16.62,16.62,177538.0,16.67,16.69,16.62,16.62,177538.0
2025-02-03 13:20:00,16.62,16.64,16.6,16.61,219407.0,16.62,16.64,16.6,16.61,219407.0
2025-02-03 13:25:00,16.61,16.65,16.61,16.62,138787.0,16.61,16.65,16.61,16.62,138787.0
2025-02-03 13:30:00,16.63,16.66,16.62,16.63,149083.0,16.63,16.66,16.62,16.63,149083.0
2025-02-03 13:35:00,16.64,16.66,16.63,16.66,148421.0,16.64,16.66,16.63,16.66,148421.0
2025-02-03 13:40:00,16.66,16.68,16.63,16.65,218248.0,16.66,16.68,16.63,16.65,218248.0
2025-02-03 13:45:00,16.66,16.69,16.64,16.67,189261.0,16.66,16.69,16.64,16.67,189261.0
2025-02-03 13:50:00,16.68,16.7,16.67,16.7,135395.0,16.68,16.7,16.67,16.7,135395.0
2025-02-03 13:55:00,16.69,16.7,16.68,16.68,123359.0,16.69,16.7,16.68,16.68,123359.0
2025-02-03 14:00:00,16.68,16.72,16.67,16.71,155821.0,16.68,16.72,16.67,16.71,155821.0
2025-02-03 14:05:00,16.71,16.75,16.71,16.73,149250.0,16.71,16.75,16.71,16.73,149250.0
2025-02-03 14:10:00,16.73,16.77,16.73,16.76,160307.0,16.73,16.77,16.73,16.76,160307.0
2025-02-03 14:15:00,16.76,16.79,16.75,16.79,106196.0,16.76,16.79,16.75,16.79,106196.0
2025-02-03 14:20:00,16.79,16.81,16.78,16.8,170153.0,16.79,16.81,16.78,16.8,170153.0
2025-02-03 14:25:00,16.79,16.81,16.79,16.8,329496.0,16.79,16.81,16.79,16.8,329496.0
2025-02-03 14:30:00,16.81,16.82,16.79,16.8,222633.0,16.81,16.82,16.79,16.8,222633.0
2025-02-03 14:35:00,16.8,16.81,16.77,16.77,138431.0,16.8,16.81,16.77,16.77,138431.0
2025-02-03 14:40:00,16.77,16.79,16.76,16.77,158501.0,16.77,16.79,16.76,16.77,158501.0
2025-02-03 14:45:00,16.77,16.79,16.75,16.78,207798.0,16.77,16.79,16.75,16.78,207798.0
2025-02-03 14:50:00,16.77,16.78,16.75,16.76,179109.0,16.77,16.78,16.75,16.76,179109.0
2025-02-03 14:55:00,16.76,16.78,16.75,16.78,150218.0,16.76,16.78,16.75,16.78,150218.0
2025-02-03 15:00:00,16.78,16.82,16.76,16.8,192422.0,16.78,16.82,16.76,16.8,192422.0
2025-02-03 15:05:00,16.8,16.81,16.79,16.8,195663.0,16.8,16.81,16.79,16.8,195663.0
2025-02-03 15:10:00,16.8,16.82,16.78,16.79,179977.0,16.8,16.82,16.78,16.79,179977.0
2025-02-03 15:15:00,16.79,16.81,16.78,16.8,123164.0,16.79,16.81,16.78,16.8,123164.0
2025-02-03 15:20:00,16.8,16.82,16.79,16.82,209685.0,16.8,16.82,16.79,16.82,209685.0
2025-02-03 15:25:00,16.82,16.82,16.76,16.77,192264.0,16.82,16.82,16.76,16.77,192264.0
2025-02-03 15:30:00,16.77,16.78,16.75,16.76,262065.0,16.77,16.78,16.75,16.76,262065.0
2025-02-03 15:35:00,16.76,16.8,16.75,16.79,264821.0,16.76,16.8,16.75,16.79,264821.0
2025-02-03 15:40:00,16.79,16.81,16.73,16.75,333875.0,16.79,16.81,16.73,16.75,333875.0
2025-02-03 15:45:00,16.75,16.76,16.71,16.74,313367.0,16.75,16.76,16.71,16.74,313367.0
2025-02-03 15:50:00,16.75,16.79,16.73,16.76,722348.0,16.75,16.79,16.73,16.76,722348.0
2025-02-03 15:55:00,16.76,16.76,16.69,16.69,1243908.0,16.76,16.76,16.69,16.69,1243908.0
2025-02-04 09:30:00,16.75,16.93,16.75,16.9,507387.0,16.75,16.93,16.75,16.9,507387.0
2025-02-04 09:35:00,16.89,16.93,16.76,16.79,188728.0,16.89,16.93,16.76,16.79,188728.0
2025-02-04 09:40:00,16.79,16.83,16.75,16.78,425553.0,16.79,16.83,16.75,16.78,425553.0
2025-02-04 09:45:00,16.78,16.83,16.7,16.81,319927.0,16.78,16.83,16.7,16.81,319927.0
2025-02-04 09:50:00,16.81,16.89,16.8,16.88,239938.0,16.81,16.89,16.8,16.88,239938.0
2025-02-04 09:55:00,16.88,16.93,16.87,16.91,292945.0,16.88,16.93,16.87,16.91,292945.0
2025-02-04 10:00:00,16.91,16.94,16.88,16.89,294271.0,16.91,16.94,16.88,16.89,294271.0
2025-02-04 10:05:00,16.9,16.9,16.8,16.82,468218.0,16.9,16.9,16.8,16.82,468218.0
2025-02-04 10:10:00,16.83,16.85,16.77,16.78,389499.0,16.83,16.85,16.77,16.78,389499.0
2025-02-04 10:15:00,16.78,16.87,16.77,16.87,242482.0,16.78,16.87,16.77,16.87,242482.0
2025-02-04 10:20:00,16.87,16.9,16.85,16.89,230531.0,16.87,16.9,16.85,16.89,230531.0
2025-02-04 10:25:00,16.89,16.92,16.88,16.91,264013.0,16.89,16.92,16.88,16.91,264013.0
2025-02-04 10:30:00,16.91,16.92,16.88,16.89,238939.0,16.91,16.92,16.88,16.89,238939.0
2025-02-04 10:35:00,16.89,16.89,16.85,16.86,275786.0,16.89,16.89,16.85,16.86,275786.0
2025-02-04 10:40:00,16.87,16.9,16.86,16.89,116131.0,16.87,16.9,16.86,16.89,116131.0
2025-02-04 10:45:00,16.9,16.91,16.82,16.88,542367.0,16.9,16.91,16.82,16.88,542367.0
2025-02-04 10:50:00,16.88,16.88,16.76,16.78,936002.0,16.88,16.88,16.76,16.78,936002.0
2025-02-04 10:55:00,16.77,16.78,16.74,16.75,282128.0,16.77,16.78,16.74,16.75,282128.0
2025-02-04 11:00:00,16.75,16.82,16.74,16.78,273967.0,16.75,16.82,16.74,16.78,273967.0
2025-02-04 11:05:00,16.78,16.78,16.73,16.78,580425.0,16.78,16.78,16.73,16.78,580425.0
2025-02-04 11:10:00,16.78,16.8,16.75,16.8,267471.0,16.78,16.8,16.75,16.8,267471.0
2025-02-04 11:15:00,16.8,16.81,16.76,16.76,395552.0,16.8,16.81,16.76,16.76,395552.0
2025-02-04 11:20:00,16.76,16.8,16.76,16.77,298293.0,16.76,16.8,16.76,16.77,298293.0
2025-02-04 11:25:00,16.77,16.79,16.74,16.79,245774.0,16.77,16.79,16.74,16.79,245774.0
2025-02-04 11:30:00,16.79,16.84,16.77,16.79,818358.0,16.79,16.84,16.77,16.79,818358.0
2025-02-04 11:35:00,16.78,16.8,16.77,16.8,130443.0,16.78,16.8,16.77,16.8,130443.0
2025-02-04 11:40:00,16.8,16.85,16.79,16.85,145162.0,16.8,16.85,16.79,16.85,145162.0
2025-02-04 11:45:00,16.84,16.87,16.83,16.85,245682.0,16.84,16.87,16.83,16.85,245682.0
2025-02-04 11:50:00,16.85,16.9,16.84,16.89,613801.0,16.85,16.9,16.84,16.89,613801.0
2025-02-04 11:55:00,16.89,16.91,16.85,16.86,475190.0,16.89,16.91,16.85,16.86,475190.0
2025-02-04 12:00:00,16.87,16.87,16.84,16.87,216685.0,16.87,16.87,16.84,16.87,216685.0
2025-02-04 12:05:00,16.87,16.88,16.85,16.86,164375.0,16.87,16.88,16.85,16.86,164375.0
2025-02-04 12:10:00,16.86,16.86,16.78,16.79,348174.0,16.86,16.86,16.78,16.79,348174.0
2025-02-04 12:15:00,16.79,16.83,16.79,16.8,370158.0,16.79,16.83,16.79,16.8,370158.0
2025-02-04 12:20:00,16.81,16.81,16.77,16.8,301569.0,16.81,16.81,16.77,16.8,301569.0
2025-02-04 12:25:00,16.8,16.8,16.77,16.77,130787.0,16.8,16.8,16.77,16.77,130787.0
2025-02-04 12:30:00,16.78,16.8,16.76,16.77,450661.0,16.78,16.8,16.76,16.77,450661.0
2025-02-04 12:35:00,16.78,16.8,16.77,16.78,220314.0,16.78,16.8,16.77,16.78,220314.0
2025-02-04 12:40:00,16.78,16.82,16.77,16.82,255769.0,16.78,16.82,16.77,16.82,255769.0
2025-02-04 12:45:00,16.82,16.82,16.77,16.78,292141.0,16.82,16.82,16.77,16.78,292141.0
2025-02-04 12:50:00,16.77,16.8,16.76,16.77,562139.0,16.77,16.8,16.76,16.77,562139.0
2025-02-04 12:55:00,16.77,16.79,16.76,16.77,230660.0,16.77,16.79,16.76,16.77,230660.0
2025-02-04 13:00:00,16.76,16.78,16.74,16.77,328811.0,16.76,16.78,16.74,16.77,328811.0
2025-02-04 13:05:00,16.77,16.77,16.72,16.74,246283.0,16.77,16.77,16.72,16.74,246283.0
2025-02-04 13:10:00,16.74,16.75,16.71,16.73,230005.0,16.74,16.75,16.71,16.73,230005.0
2025-02-04 13:15:00,16.72,16.74,16.7,16.74,215748.0,16.72,16.74,16.7,16.74,215748.0
2025-02-04 13:20:00,16.73,16.77,16.72,16.77,205612.0,16.73,16.77,16.72,16.77,205612.0
2025-02-04 13:25:00,16.77,16.78,16.75,16.78,154825.0,16.77,16.78,16.75,16.78,154825.0
2025-02-04 13:30:00,16.78,16.81,16.77,16.8,191459.0,16.78,16.81,16.77,16.8,191459.0
2025-02-04 13:35:00,16.8,16.83,16.79,16.82,176013.0,16.8,16.83,16.79,16.82,176013.0
2025-02-04 13:40:00,16.82,16.84,16.81,16.84,127476.0,16.82,16.84,16.81,16.84,127476.0
2025-02-04 13:45:00,16.84,16.84,16.78,16.79,205669.0,16.84,16.84,16.78,16.79,205669.0
2025-02-04 13:50:00,16.79,16.82,16.78,16.82,182378.0,16.79,16.82,16.78,16.82,182378.0
2025-02-04 13:55:00,16.82,16.83,16.81,16.82,128557.0,16.82,16.83,16.81,16.82,128557.0
2025-02-04 14:00:00,16.82,16.82,16.81,16.82,105557.0,16.82,16.82,16.81,16.82,105557.0
2025-02-04 14:05:00,16.81,16.83,16.8,16.82,152232.0,16.81,16.83,16.8,16.82,152232.0
2025-02-04 14:10:00,16.82,16.82,16.81,16.82,47152.0,16.82,16.82,16.81,16.82,47152.0
2025-02-04 14:15:00,16.82,16.82,16.8,16.8,130979.0,16.82,16.82,16.8,16.8,130979.0
2025-02-04 14:20:00,16.8,16.81,16.78,16.8,137354.0,16.8,16.81,16.78,16.8,137354.0
2025-02-04 14:25:00,16.8,16.81,16.77,16.78,110038.0,16.8,16.81,16.77,16.78,110038.0
2025-02-04 14:30:00,16.78,16.79,16.75,16.78,243501.0,16.78,16.79,16.75,16.78,243501.0
2025-02-04 14:35:00,16.78,16.8,16.77,16.8,278689.0,16.78,16.8,16.77,16.8,278689.0
2025-02-04 14:40:00,16.79,16.79,16.75,16.77,271418.0,16.79,16.79,16.75,16.77,271418.0
2025-02-04 14:45:00,16.78,16.78,16.76,16.77,259419.0,16.78,16.78,16.76,16.77,259419.0
2025-02-04 14:50:00,16.78,16.82,16.77,16.82,168976.0,16.78,16.82,16.77,16.82,168976.0
2025-02-04 14:55:00,16.82,16.83,16.8,16.82,242111.0,16.82,16.83,16.8,16.82,242111.0
2025-02-04 15:00:00,16.82,16.84,16.81,16.83,248213.0,16.82,16.84,16.81,16.83,248213.0
2025-02-04 15:05:00,16.84,16.86,16.83,16.83,361898.0,16.84,16.86,16.83,16.83,361898.0
2025-02-04 15:10:00,16.84,16.86,16.81,16.84,321868.0,16.84,16.86,16.81,16.84,321868.0
2025-02-04 15:15:00,16.84,16.85,16.81,16.85,243689.0,16.84,16.85,16.81,16.85,243689.0
2025-02-04 15:20:00,16.85,16.86,16.82,16.82,276968.0,16.85,16.86,16.82,16.82,276968.0
2025-02-04 15:25:00,16.83,16.85,16.81,16.82,337250.0,16.83,16.85,16.81,16.82,337250.0
2025-02-04 15:30:00,16.83,16.86,16.82,16.83,390128.0,16.83,16.86,16.82,16.83,390128.0
2025-02-04 15:35:00,16.83,16.85,16.83,16.84,204065.0,16.83,16.85,16.83,16.84,204065.0
2025-02-04 15:40:00,16.84,16.84,16.81,16.83,175000.0,16.84,16.84,16.81,16.83,175000.0
2025-02-04 15:45:00,16.83,16.84,16.8,16.82,429712.0,16.83,16.84,16.8,16.82,429712.0
2025-02-04 15:50:00,16.82,16.86,16.81,16.86,727964.0,16.82,16.86,16.81,16.86,727964.0
2025-02-04 15:55:00,16.86,16.86,16.83,16.83,958938.0,16.86,16.86,16.83,16.83,958938.0
2025-02-05 09:30:00,16.85,16.92,16.82,16.85,398656.0,16.85,16.92,16.82,16.85,398656.0
2025-02-05 09:35:00,16.86,16.86,16.77,16.79,243520.0,16.86,16.86,16.77,16.79,243520.0
2025-02-05 09:40:00,16.79,16.79,16.63,16.64,551170.0,16.79,16.79,16.63,16.64,551170.0
2025-02-05 09:45:00,16.64,16.72,16.64,16.65,498056.0,16.64,16.72,16.64,16.65,498056.0
2025-02-05 09:50:00,16.65,16.65,16.54,16.55,439394.0,16.65,16.65,16.54,16.55,439394.0
2025-02-05 09:55:00,16.55,16.58,16.51,16.53,453518.0,16.55,16.58,16.51,16.53,453518.0
2025-02-05 10:00:00,16.54,16.6,16.52,16.52,424002.0,16.54,16.6,16.52,16.52,424002.0
2025-02-05 10:05:00,16.52,16.56,16.52,16.55,260363.0,16.52,16.56,16.52,16.55,260363.0
2025-02-05 10:10:00,16.55,16.6,16.54,16.57,507191.0,16.55,16.6,16.54,16.57,507191.0
2025-02-05 10:15:00,16.58,16.62,16.55,16.62,461486.0,16.58,16.62,16.55,16.62,461486.0
2025-02-05 10:20:00,16.62,16.73,16.59,16.71,649828.0,16.62,16.73,16.59,16.71,649828.0
2025-02-05 10:25:00,16.71,16.81,16.68,16.77,628034.0,16.71,16.81,16.68,16.77,628034.0
2025-02-05 10:30:00,16.77,16.85,16.76,16.85,469520.0,16.77,16.85,16.76,16.85,469520.0
2025-02-05 10:35:00,16.85,16.89,16.82,16.87,438919.0,16.85,16.89,16.82,16.87,438919.0
2025-02-05 10:40:00,16.87,16.9,16.81,16.86,433179.0,16.87,16.9,16.81,16.86,433179.0
2025-02-05 10:45:00,16.86,16.88,16.79,16.82,380964.0,16.86,16.88,16.79,16.82,380964.0
2025-02-05 10:50:00,16.82,16.91,16.81,16.91,260836.0,16.82,16.91,16.81,16.91,260836.0
2025-02-05 10:55:00,16.91,16.93,16.89,16.89,229912.0,16.91,16.93,16.89,16.89,229912.0
2025-02-05 11:00:00,16.9,16.9,16.85,16.87,329517.0,16.9,16.9,16.85,16.87,329517.0
2025-02-05 11:05:00,16.87,16.94,16.84,16.94,428365.0,16.87,16.94,16.84,16.94,428365.0
2025-02-05 11:10:00,16.94,16.95,16.89,16.93,662732.0,16.94,16.95,16.89,16.93,662732.0
2025-02-05 11:15:00,16.93,16.93,16.87,16.89,363068.0,16.93,16.93,16.87,16.89,363068.0
2025-02-05 11:20:00,16.89,16.94,16.89,16.94,210139.0,16.89,16.94,16.89,16.94,210139.0
2025-02-05 11:25:00,16.94,16.96,16.93,16.96,317610.0,16.94,16.96,16.93,16.96,317610.0
2025-02-05 11:30:00,16.96,17.03,16.95,17.01,562815.0,16.96,17.03,16.95,17.01,562815.0
2025-02-05 11:35:00,17.01,17.04,16.99,17.0,560762.0,17.01,17.04,16.99,17.0,560762.0
2025-02-05 11:40:00,17.0,17.04,17.0,17.03,240897.0,17.0,17.04,17.0,17.03,240897.0
2025-02-05 11:45:00,17.04,17.08,17.02,17.05,492555.0,17.04,17.08,17.02,17.05,492555.0
2025-02-05 11:50:00,17.06,17.1,17.05,17.08,431249.0,17.06,17.1,17.05,17.08,431249.0
2025-02-05 11:55:00,17.07,17.12,17.07,17.11,363351.0,17.07,17.12,17.07,17.11,363351.0
2025-02-05 12:00:00,17.1,17.22,17.1,17.21,658846.0,17.1,17.22,17.1,17.21,658846.0
2025-02-05 12:05:00,17.21,17.21,17.13,17.14,464925.0,17.21,17.21,17.13,17.14,464925.0
2025-02-05 12:10:00,17.15,17.2,17.14,17.19,368576.0,17.15,17.2,17.14,17.19,368576.0
2025-02-05 12:15:00,17.19,17.2,17.16,17.18,245650.0,17.19,17.2,17.16,17.18,245650.0
2025-02-05 12:20:00,17.18,17.2,17.14,17.16,329259.0,17.18,17.2,17.14,17.16,329259.0
2025-02-05 12:25:00,17.16,17.18,17.14,17.16,250274.0,17.16,17.18,17.14,17.16,250274.0
2025-02-05 12:30:00,17.16,17.18,17.15,17.16,172014.0,17.16,17.18,17.15,17.16,172014.0
2025-02-05 12:35:00,17.16,17.18,17.14,17.16,130339.0,17.16,17.18,17.14,17.16,130339.0
2025-02-05 12:40:00,17.16,17.18,17.11,17.13,293705.0,17.16,17.18,17.11,17.13,293705.0
2025-02-05 12:45:00,17.14,17.18,17.12,17.17,317461.0,17.14,17.18,17.12,17.17,317461.0
2025-02-05 12:50:00,17.16,17.17,17.14,17.17,111866.0,17.16,17.17,17.14,17.17,111866.0
2025-02-05 12:55:00,17.16,17.17,17.16,17.17,35673.0,17.16,17.17,17.16,17.17,35673.0
2025-02-05 13:00:00,17.16,17.18,17.15,17.17,143900.0,17.16,17.18,17.15,17.17,143900.0
2025-02-05 13:05:00,17.16,17.17,17.12,17.13,202980.0,17.16,17.17,17.12,17.13,202980.0
2025-02-05 13:10:00,17.12,17.13,17.1,17.11,143011.0,17.12,17.13,17.1,17.11,143011.0
2025-02-05 13:15:00,17.11,17.16,17.1,17.12,256244.0,17.11,17.16,17.1,17.12,256244.0
2025-02-05 13:20:00,17.11,17.12,17.08,17.09,296064.0,17.11,17.12,17.08,17.09,296064.0
2025-02-05 13:25:00,17.09,17.11,17.08,17.1,116953.0,17.09,17.11,17.08,17.1,116953.0
2025-02-05 13:30:00,17.1,17.11,17.08,17.1,140700.0,17.1,17.11,17.08,17.1,140700.0
2025-02-05 13:35:00,17.1,17.14,17.09,17.13,165527.0,17.1,17.14,17.09,17.13,165527.0
2025-02-05 13:40:00,17.13,17.16,17.11,17.16,198430.0,17.13,17.16,17.11,17.16,198430.0
2025-02-05 13:45:00,17.16,17.17,17.14,17.16,161020.0,17.16,17.17,17.14,17.16,161020.0
2025-02-05 13:50:00,17.16,17.19,17.15,17.18,182101.0,17.16,17.19,17.15,17.18,182101.0
2025-02-05 13:55:00,17.18,17.2,17.17,17.19,120481.0,17.18,17.2,17.17,17.19,120481.0
2025-02-05 14:00:00,17.19,17.2,17.17,17.18,173096.0,17.19,17.2,17.17,17.18,173096.0
2025-02-05 14:05:00,17.18,17.18,17.15,17.16,193787.0,17.18,17.18,17.15,17.16,193787.0
2025-02-05 14:10:00,17.16,17.17,17.14,17.16,141766.0,17.16,17.17,17.14,17.16,141766.0
2025-02-05 14:15:00,17.16,17.17,17.13,17.15,116057.0,17.16,17.17,17.13,17.15,116057.0
2025-02-05 14:20:00,17.16,17.17,17.13,17.14,213514.0,17.16,17.17,17.13,17.14,213514.0
2025-02-05 14:25:00,17.14,17.15,17.12,17.13,101979.0,17.14,17.15,17.12,17.13,101979.0
2025-02-05 14:30:00,17.13,17.14,17.11,17.12,123130.0,17.13,17.14,17.11,17.12,123130.0
2025-02-05 14:35:00,17.12,17.13,17.11,17.12,93482.0,17.12,17.13,17.11,17.12,93482.0
2025-02-05 14:40:00,17.12,17.13,17.1,17.12,82278.0,17.12,17.13,17.1,17.12,82278.0
2025-02-05 14:45:00,17.12,17.12,17.06,17.07,157842.0,17.12,17.12,17.06,17.07,157842.0
2025-02-05 14:50:00,17.07,17.09,17.05,17.05,150617.0,17.07,17.09,17.05,17.05,150617.0
2025-02-05 14:55:00,17.05,17.05,17.02,17.04,176408.0,17.05,17.05,17.02,17.04,176408.0
2025-02-05 15:00:00,17.04,17.05,17.0,17.02,240209.0,17.04,17.05,17.0,17.02,240209.0
2025-02-05 15:05:00,17.02,17.05,17.01,17.04,268547.0,17.02,17.05,17.01,17.04,268547.0
2025-02-05 15:10:00,17.04,17.05,17.01,17.04,369381.0,17.04,17.05,17.01,17.04,369381.0
2025-02-05 15:15:00,17.04,17.04,16.98,16.98,331298.0,17.04,17.04,16.98,16.98,331298.0
2025-02-05 15:20:00,16.98,17.01,16.98,17.01,261282.0,16.98,17.01,16.98,17.01,261282.0
2025-02-05 15:25:00,17.0,17.02,16.98,17.02,268547.0,17.0,17.02,16.98,17.02,268547.0
2025-02-05 15:30:00,17.01,17.02,17.0,17.01,223792.0,17.01,17.02,17.0,17.01,223792.0
2025-02-05 15:35:00,17.01,17.01,16.98,17.0,233747.0,17.01,17.01,16.98,17.0,233747.0
2025-02-05 15:40:00,17.0,17.0,16.93,16.95,545156.0,17.0,17.0,16.93,16.95,545156.0
2025-02-05 15:45:00,16.96,16.96,16.91,16.92,330676.0,16.96,16.96,16.91,16.92,330676.0
2025-02-05 15:50:00,16.91,16.96,16.9,16.94,812102.0,16.91,16.96,16.9,16.94,812102.0
2025-02-05 15:55:00,16.95,16.97,16.93,16.96,867321.0,16.95,16.97,16.93,16.96,867321.0
2025-02-06 09:30:00,17.12,17.22,17.06,17.14,550646.0,17.12,17.22,17.06,17.14,550646.0
2025-02-06 09:35:00,17.14,17.18,17.11,17.15,195492.0,17.14,17.18,17.11,17.15,195492.0
2025-02-06 09:40:00,17.14,17.16,17.11,17.13,407311.0,17.14,17.16,17.11,17.13,407311.0
2025-02-06 09:45:00,17.14,17.2,17.14,17.17,422594.0,17.14,17.2,17.14,17.17,422594.0
2025-02-06 09:50:00,17.17,17.18,17.09,17.12,269219.0,17.17,17.18,17.09,17.12,269219.0
2025-02-06 09:55:00,17.12,17.18,17.1,17.12,207223.0,17.12,17.18,17.1,17.12,207223.0
2025-02-06 10:00:00,17.12,17.17,17.09,17.16,147002.0,17.12,17.17,17.09,17.16,147002.0
2025-02-06 10:05:00,17.16,17.24,17.14,17.24,319722.0,17.16,17.24,17.14,17.24,319722.0
2025-02-06 10:10:00,17.23,17.27,17.17,17.25,1056614.0,17.23,17.27,17.17,17.25,1056614.0
2025-02-06 10:15:00,17.26,17.3,17.25,17.3,312384.0,17.26,17.3,17.25,17.3,312384.0
2025-02-06 10:20:00,17.3,17.32,17.21,17.23,855142.0,17.3,17.32,17.21,17.23,855142.0
2025-02-06 10:25:00,17.23,17.24,17.19,17.2,244030.0,17.23,17.24,17.19,17.2,244030.0
2025-02-06 10:30:00,17.19,17.2,17.09,17.12,449402.0,17.19,17.2,17.09,17.12,449402.0
2025-02-06 10:35:00,17.12,17.14,17.08,17.08,177694.0,17.12,17.14,17.08,17.08,177694.0
2025-02-06 10:40:00,17.09,17.11,17.07,17.08,155432.0,17.09,17.11,17.07,17.08,155432.0
2025-02-06 10:45:00,17.09,17.09,17.03,17.04,456724.0,17.09,17.09,17.03,17.04,456724.0
2025-02-06 10:50:00,17.04,17.05,17.0,17.02,293109.0,17.04,17.05,17.0,17.02,293109.0
2025-02-06 10:55:00,17.02,17.04,17.01,17.03,181766.0,17.02,17.04,17.01,17.03,181766.0
2025-02-06 11:00:00,17.03,17.03,17.0,17.0,188492.0,17.03,17.03,17.0,17.0,188492.0
2025-02-06 11:05:00,16.99,17.0,16.96,16.97,333048.0,16.99,17.0,16.96,16.97,333048.0
2025-02-06 11:10:00,16.98,17.03,16.97,17.01,260321.0,16.98,17.03,16.97,17.01,260321.0
2025-02-06 11:15:00,17.01,17.05,17.0,17.03,177692.0,17.01,17.05,17.0,17.03,177692.0
2025-02-06 11:20:00,17.03,17.04,16.98,17.01,234975.0,17.03,17.04,16.98,17.01,234975.0
2025-02-06 11:25:00,17.02,17.02,16.99,17.01,63888.0,17.02,17.02,16.99,17.01,63888.0
2025-02-06 11:30:00,17.01,17.03,17.0,17.02,147834.0,17.01,17.03,17.0,17.02,147834.0
2025-02-06 11:35:00,17.02,17.02,16.97,17.0,246465.0,17.02,17.02,16.97,17.0,246465.0
2025-02-06 11:40:00,17.0,17.01,16.98,17.0,182192.0,17.0,17.01,16.98,17.0,182192.0
2025-02-06 11:45:00,17.0,17.03,16.98,17.03,464549.0,17.0,17.03,16.98,17.03,464549.0
2025-02-06 11:50:00,17.03,17.07,17.0,17.05,229252.0,17.03,17.07,17.0,17.05,229252.0
2025-02-06 11:55:00,17.05,17.07,17.04,17.07,166186.0,17.05,17.07,17.04,17.07,166186.0
2025-02-06 12:00:00,17.07,17.07,17.04,17.06,111921.0,17.07,17.07,17.04,17.06,111921.0
2025-02-06 12:05:00,17.07,17.08,17.04,17.05,196594.0,17.07,17.08,17.04,17.05,196594.0
2025-02-06 12:10:00,17.04,17.05,17.03,17.04,62600.0,17.04,17.05,17.03,17.04,62600.0
2025-02-06 12:15:00,17.04,17.07,17.03,17.05,81321.0,17.04,17.07,17.03,17.05,81321.0
2025-02-06 12:20:00,17.05,17.07,17.05,17.05,73227.0,17.05,17.07,17.05,17.05,73227.0
2025-02-06 12:25:00,17.05,17.06,17.03,17.03,105853.0,17.05,17.06,17.03,17.03,105853.0
2025-02-06 12:30:00,17.03,17.04,17.0,17.02,132845.0,17.03,17.04,17.0,17.02,132845.0
2025-02-06 12:35:00,17.03,17.05,17.02,17.05,113397.0,17.03,17.05,17.02,17.05,113397.0
2025-02-06 12:40:00,17.05,17.07,17.04,17.06,127005.0,17.05,17.07,17.04,17.06,127005.0
2025-02-06 12:45:00,17.06,17.06,17.05,17.06,71803.0,17.06,17.06,17.05,17.06,71803.0
2025-02-06 12:50:00,17.05,17.06,17.03,17.03,75433.0,17.05,17.06,17.03,17.03,75433.0
2025-02-06 12:55:00,17.04,17.05,17.03,17.04,72485.0,17.04,17.05,17.03,17.04,72485.0
2025-02-06 13:00:00,17.04,17.05,17.02,17.03,155346.0,17.04,17.05,17.02,17.03,155346.0
2025-02-06 13:05:00,17.03,17.03,16.97,17.0,285182.0,17.03,17.03,16.97,17.0,285182.0
2025-02-06 13:10:00,17.0,17.02,16.99,17.01,325444.0,17.0,17.02,16.99,17.01,325444.0
2025-02-06 13:15:00,17.01,17.02,16.98,17.0,273338.0,17.01,17.02,16.98,17.0,273338.0
2025-02-06 13:20:00,16.99,17.02,16.99,17.01,239653.0,16.99,17.02,16.99,17.01,239653.0
2025-02-06 13:25:00,17.01,17.02,16.98,17.0,134606.0,17.01,17.02,16.98,17.0,134606.0
2025-02-06 13:30:00,16.99,17.01,16.99,17.01,196033.0,16.99,17.01,16.99,17.01,196033.0
2025-02-06 13:35:00,17.01,17.05,17.0,17.05,156805.0,17.01,17.05,17.0,17.05,156805.0
2025-02-06 13:40:00,17.04,17.13,17.02,17.13,251295.0,17.04,17.13,17.02,17.13,251295.0
2025-02-06 13:45:00,17.12,17.13,17.08,17.11,245140.0,17.12,17.13,17.08,17.11,245140.0
2025-02-06 13:50:00,17.11,17.15,17.09,17.13,301949.0,17.11,17.15,17.09,17.13,301949.0
2025-02-06 13:55:00,17.13,17.17,17.11,17.16,260390.0,17.13,17.17,17.11,17.16,260390.0
2025-02-06 14:00:00,17.16,17.17,17.14,17.16,275998.0,17.16,17.17,17.14,17.16,275998.0
2025-02-06 14:05:00,17.16,17.19,17.15,17.19,254845.0,17.16,17.19,17.15,17.19,254845.0
2025-02-06 14:10:00,17.19,17.21,17.18,17.2,277308.0,17.19,17.21,17.18,17.2,277308.0
2025-02-06 14:15:00,17.2,17.2,17.11,17.12,506551.0,17.2,17.2,17.11,17.12,506551.0
2025-02-06 14:20:00,17.11,17.13,17.08,17.09,277437.0,17.11,17.13,17.08,17.09,277437.0
2025-02-06 14:25:00,17.08,17.09,17.05,17.06,344201.0,17.08,17.09,17.05,17.06,344201.0
2025-02-06 14:30:00,17.05,17.06,16.96,16.99,500339.0,17.05,17.06,16.96,16.99,500339.0
2025-02-06 14:35:00,16.98,17.02,16.97,17.02,315821.0,16.98,17.02,16.97,17.02,315821.0
2025-02-06 14:40:00,17.02,17.02,16.99,17.0,219382.0,17.02,17.02,16.99,17.0,219382.0
2025-02-06 14:45:00,17.0,17.0,16.96,17.0,261590.0,17.0,17.0,16.96,17.0,261590.0
2025-02-06 14:50:00,17.0,17.01,16.98,16.98,163521.0,17.0,17.01,16.98,16.98,163521.0
2025-02-06 14:55:00,16.98,17.0,16.96,16.99,306437.0,16.98,17.0,16.96,16.99,306437.0
2025-02-06 15:00:00,17.0,17.0,16.98,17.0,223800.0,17.0,17.0,16.98,17.0,223800.0
2025-02-06 15:05:00,17.0,17.0,16.97,16.99,257691.0,17.0,17.0,16.97,16.99,257691.0
2025-02-06 15:10:00,16.98,17.0,16.97,16.98,372483.0,16.98,17.0,16.97,16.98,372483.0
2025-02-06 15:15:00,16.98,16.99,16.95,16.96,396074.0,16.98,16.99,16.95,16.96,396074.0
2025-02-06 15:20:00,16.97,16.98,16.96,16.96,146359.0,16.97,16.98,16.96,16.96,146359.0
2025-02-06 15:25:00,16.96,16.99,16.96,16.98,428104.0,16.96,16.99,16.96,16.98,428104.0
2025-02-06 15:30:00,16.98,17.03,16.97,17.02,513364.0,16.98,17.03,16.97,17.02,513364.0
2025-02-06 15:35:00,17.01,17.05,17.01,17.03,369387.0,17.01,17.05,17.01,17.03,369387.0
2025-02-06 15:40:00,17.04,17.04,16.97,16.98,398343.0,17.04,17.04,16.97,16.98,398343.0
2025-02-06 15:45:00,16.98,17.04,16.97,17.04,442695.0,16.98,17.04,16.97,17.04,442695.0
2025-02-06 15:50:00,17.04,17.08,17.03,17.04,585623.0,17.04,17.08,17.03,17.04,585623.0
2025-02-06 15:55:00,17.05,17.06,17.03,17.05,1002419.0,17.05,17.06,17.03,17.05,1002419.0
2025-02-07 09:30:00,17.07,17.18,17.02,17.06,468912.0,17.07,17.18,17.02,17.06,468912.0
2025-02-07 09:35:00,17.07,17.15,17.03,17.14,233082.0,17.07,17.15,17.03,17.14,233082.0
2025-02-07 09:40:00,17.14,17.18,17.09,17.14,277729.0,17.14,17.18,17.09,17.14,277729.0
2025-02-07 09:45:00,17.14,17.21,17.14,17.2,341826.0,17.14,17.21,17.14,17.2,341826.0
2025-02-07 09:50:00,17.2,17.31,17.19,17.28,1144371.0,17.2,17.31,17.19,17.28,1144371.0
2025-02-07 09:55:00,17.28,17.35,17.25,17.31,440893.0,17.28,17.35,17.25,17.31,440893.0
2025-02-07 10:00:00,17.31,17.31,17.2,17.28,548146.0,17.31,17.31,17.2,17.28,548146.0
2025-02-07 10:05:00,17.28,17.33,17.21,17.28,643492.0,17.28,17.33,17.21,17.28,643492.0
2025-02-07 10:10:00,17.29,17.31,17.24,17.27,253475.0,17.29,17.31,17.24,17.27,253475.0
2025-02-07 10:15:00,17.27,17.28,17.23,17.25,222255.0,17.27,17.28,17.23,17.25,222255.0
2025-02-07 10:20:00,17.26,17.29,17.24,17.28,238431.0,17.26,17.29,17.24,17.28,238431.0
2025-02-07 10:25:00,17.28,17.32,17.27,17.29,380886.0,17.28,17.32,17.27,17.29,380886.0
2025-02-07 10:30:00,17.29,17.37,17.28,17.37,372512.0,17.29,17.37,17.28,17.37,372512.0
2025-02-07 10:35:00,17.37,17.4,17.32,17.33,407105.0,17.37,17.4,17.32,17.33,407105.0
2025-02-07 10:40:00,17.32,17.38,17.3,17.32,331073.0,17.32,17.38,17.3,17.32,331073.0
2025-02-07 10:45:00,17.32,17.34,17.3,17.32,197950.0,17.32,17.34,17.3,17.32,197950.0
2025-02-07 10:50:00,17.32,17.34,17.14,17.17,456410.0,17.32,17.34,17.14,17.17,456410.0
2025-02-07 10:55:00,17.18,17.29,17.17,17.26,375523.0,17.18,17.29,17.17,17.26,375523.0
2025-02-07 11:00:00,17.27,17.27,17.2,17.24,347022.0,17.27,17.27,17.2,17.24,347022.0
2025-02-07 11:05:00,17.24,17.35,17.23,17.34,205118.0,17.24,17.35,17.23,17.34,205118.0
2025-02-07 11:10:00,17.33,17.35,17.3,17.31,149988.0,17.33,17.35,17.3,17.31,149988.0
2025-02-07 11:15:00,17.31,17.38,17.29,17.36,435057.0,17.31,17.38,17.29,17.36,435057.0
2025-02-07 11:20:00,17.37,17.39,17.26,17.3,200944.0,17.37,17.39,17.26,17.3,200944.0
2025-02-07 11:25:00,17.3,17.32,17.27,17.27,152791.0,17.3,17.32,17.27,17.27,152791.0
2025-02-07 11:30:00,17.28,17.34,17.27,17.32,188972.0,17.28,17.34,17.27,17.32,188972.0
2025-02-07 11:35:00,17.32,17.35,17.29,17.34,191541.0,17.32,17.35,17.29,17.34,191541.0
2025-02-07 11:40:00,17.33,17.35,17.26,17.26,198196.0,17.33,17.35,17.26,17.26,198196.0
2025-02-07 11:45:00,17.26,17.28,17.22,17.25,301363.0,17.26,17.28,17.22,17.25,301363.0
2025-02-07 11:50:00,17.26,17.29,17.25,17.26,215821.0,17.26,17.29,17.25,17.26,215821.0
2025-02-07 11:55:00,17.26,17.3,17.25,17.25,188003.0,17.26,17.3,17.25,17.25,188003.0
2025-02-07 12:00:00,17.25,17.29,17.23,17.27,120947.0,17.25,17.29,17.23,17.27,120947.0
2025-02-07 12:05:00,17.27,17.34,17.25,17.33,147004.0,17.27,17.34,17.25,17.33,147004.0
2025-02-07 12:10:00,17.32,17.33,17.28,17.29,170390.0,17.32,17.33,17.28,17.29,170390.0
2025-02-07 12:15:00,17.28,17.3,17.23,17.28,169704.0,17.28,17.3,17.23,17.28,169704.0
2025-02-07 12:20:00,17.28,17.29,17.25,17.27,201169.0,17.28,17.29,17.25,17.27,201169.0
2025-02-07 12:25:00,17.27,17.27,17.24,17.27,131334.0,17.27,17.27,17.24,17.27,131334.0
2025-02-07 12:30:00,17.26,17.27,17.24,17.27,103126.0,17.26,17.27,17.24,17.27,103126.0
2025-02-07 12:35:00,17.27,17.28,17.25,17.27,78887.0,17.27,17.28,17.25,17.27,78887.0
2025-02-07 12:40:00,17.27,17.28,17.26,17.28,102362.0,17.27,17.28,17.26,17.28,102362.0
2025-02-07 12:45:00,17.28,17.3,17.27,17.29,39655.0,17.28,17.3,17.27,17.29,39655.0
2025-02-07 12:50:00,17.29,17.3,17.25,17.27,73649.0,17.29,17.3,17.25,17.27,73649.0
2025-02-07 12:55:00,17.27,17.29,17.24,17.28,110287.0,17.27,17.29,17.24,17.28,110287.0
2025-02-07 13:00:00,17.28,17.29,17.26,17.27,105254.0,17.28,17.29,17.26,17.27,105254.0
2025-02-07 13:05:00,17.27,17.31,17.26,17.29,82154.0,17.27,17.31,17.26,17.29,82154.0
2025-02-07 13:10:00,17.3,17.31,17.28,17.3,61210.0,17.3,17.31,17.28,17.3,61210.0
2025-02-07 13:15:00,17.3,17.32,17.3,17.31,113577.0,17.3,17.32,17.3,17.31,113577.0
2025-02-07 13:20:00,17.31,17.31,17.27,17.3,88298.0,17.31,17.31,17.27,17.3,88298.0
2025-02-07 13:25:00,17.3,17.31,17.28,17.3,78890.0,17.3,17.31,17.28,17.3,78890.0
2025-02-07 13:30:00,17.29,17.31,17.28,17.3,81435.0,17.29,17.31,17.28,17.3,81435.0
2025-02-07 13:35:00,17.3,17.34,17.3,17.32,147807.0,17.3,17.34,17.3,17.32,147807.0
2025-02-07 13:40:00,17.32,17.33,17.3,17.3,131420.0,17.32,17.33,17.3,17.3,131420.0
2025-02-07 13:45:00,17.3,17.32,17.28,17.3,143303.0,17.3,17.32,17.28,17.3,143303.0
2025-02-07 13:50:00,17.3,17.31,17.28,17.3,144323.0,17.3,17.31,17.28,17.3,144323.0
2025-02-07 13:55:00,17.3,17.3,17.28,17.29,68442.0,17.3,17.3,17.28,17.29,68442.0
2025-02-07 14:00:00,17.29,17.29,17.26,17.28,180991.0,17.29,17.29,17.26,17.28,180991.0
2025-02-07 14:05:00,17.27,17.28,17.25,17.26,120870.0,17.27,17.28,17.25,17.26,120870.0
2025-02-07 14:10:00,17.27,17.27,17.23,17.23,85210.0,17.27,17.27,17.23,17.23,85210.0
2025-02-07 14:15:00,17.23,17.27,17.23,17.25,157246.0,17.23,17.27,17.23,17.25,157246.0
2025-02-07 14:20:00,17.26,17.28,17.25,17.27,105610.0,17.26,17.28,17.25,17.27,105610.0
2025-02-07 14:25:00,17.28,17.29,17.26,17.27,122022.0,17.28,17.29,17.26,17.27,122022.0
2025-02-07 14:30:00,17.26,17.31,17.26,17.27,183618.0,17.26,17.31,17.26,17.27,183618.0
2025-02-07 14:35:00,17.27,17.28,17.2,17.23,335008.0,17.27,17.28,17.2,17.23,335008.0
2025-02-07 14:40:00,17.23,17.28,17.21,17.27,305299.0,17.23,17.28,17.21,17.27,305299.0
2025-02-07 14:45:00,17.27,17.28,17.23,17.28,175465.0,17.27,17.28,17.23,17.28,175465.0
2025-02-07 14:50:00,17.28,17.29,17.27,17.29,146766.0,17.28,17.29,17.27,17.29,146766.0
2025-02-07 14:55:00,17.29,17.3,17.28,17.28,112436.0,17.29,17.3,17.28,17.28,112436.0
2025-02-07 15:00:00,17.28,17.29,17.25,17.26,137385.0,17.28,17.29,17.25,17.26,137385.0
2025-02-07 15:05:00,17.26,17.29,17.25,17.28,210724.0,17.26,17.29,17.25,17.28,210724.0
2025-02-07 15:10:00,17.28,17.28,17.25,17.25,134677.0,17.28,17.28,17.25,17.25,134677.0
2025-02-07 15:15:00,17.25,17.26,17.21,17.22,253614.0,17.25,17.26,17.21,17.22,253614.0
2025-02-07 15:20:00,17.22,17.26,17.22,17.23,248508.0,17.22,17.26,17.22,17.23,248508.0
2025-02-07 15:25:00,17.23,17.26,17.23,17.25,198717.0,17.23,17.26,17.23,17.25,198717.0
2025-02-07 15:30:00,17.25,17.29,17.24,17.28,267449.0,17.25,17.29,17.24,17.28,267449.0
2025-02-07 15:35:00,17.29,17.31,17.28,17.3,219503.0,17.29,17.31,17.28,17.3,219503.0
2025-02-07 15:40:00,17.3,17.31,17.26,17.27,189757.0,17.3,17.31,17.26,17.27,189757.0
2025-02-07 15:45:00,17.27,17.28,17.19,17.19,406234.0,17.27,17.28,17.19,17.19,406234.0
2025-02-07 15:50:00,17.2,17.21,17.15,17.16,635652.0,17.2,17.21,17.15,17.16,635652.0
2025-02-07 15:55:00,17.16,17.18,17.15,17.18,1241477.0,17.16,17.18,17.15,17.18,1241477.0
2025-02-10 09:30:00,17.2,17.21,16.99,17.02,564383.0,17.2,17.21,16.99,17.02,564383.0
2025-02-10 09:35:00,17.01,17.01,16.75,16.8,893119.0,17.01,17.01,16.75,16.8,893119.0
2025-02-10 09:40:00,16.8,16.83,16.73,16.82,913284.0,16.8,16.83,16.73,16.82,913284.0
2025-02-10 09:45:00,16.82,16.84,16.72,16.72,424433.0,16.82,16.84,16.72,16.72,424433.0
2025-02-10 09:50:00,16.73,16.77,16.65,16.69,589784.0,16.73,16.77,16.65,16.69,589784.0
2025-02-10 09:55:00,16.7,16.71,16.63,16.66,410658.0,16.7,16.71,16.63,16.66,410658.0
2025-02-10 10:00:00,16.66,16.68,16.63,16.66,396229.0,16.66,16.68,16.63,16.66,396229.0
2025-02-10 10:05:00,16.66,16.66,16.59,16.6,525606.0,16.66,16.66,16.59,16.6,525606.0
2025-02-10 10:10:00,16.61,16.61,16.57,16.59,443287.0,16.61,16.61,16.57,16.59,443287.0
2025-02-10 10:15:00,16.59,16.67,16.56,16.62,717956.0,16.59,16.67,16.56,16.62,717956.0
2025-02-10 10:20:00,16.62,16.68,16.59,16.66,440491.0,16.62,16.68,16.59,16.66,440491.0
2025-02-10 10:25:00,16.65,16.69,16.65,16.69,285772.0,16.65,16.69,16.65,16.69,285772.0
2025-02-10 10:30:00,16.69,16.72,16.68,16.69,400358.0,16.69,16.72,16.68,16.69,400358.0
2025-02-10 10:35:00,16.69,16.71,16.65,16.66,232215.0,16.69,16.71,16.65,16.66,232215.0
2025-02-10 10:40:00,16.66,16.67,16.62,16.64,319044.0,16.66,16.67,16.62,16.64,319044.0
2025-02-10 10:45:00,16.64,16.67,16.62,16.63,301443.0,16.64,16.67,16.62,16.63,301443.0
2025-02-10 10:50:00,16.63,16.66,16.61,16.65,259640.0,16.63,16.66,16.61,16.65,259640.0
2025-02-10 10:55:00,16.64,16.67,16.62,16.63,321509.0,16.64,16.67,16.62,16.63,321509.0
2025-02-10 11:00:00,16.62,16.64,16.59,16.62,676624.0,16.62,16.64,16.59,16.62,676624.0
2025-02-10 11:05:00,16.62,16.63,16.61,16.62,146646.0,16.62,16.63,16.61,16.62,146646.0
2025-02-10 11:10:00,16.62,16.67,16.61,16.66,226528.0,16.62,16.67,16.61,16.66,226528.0
2025-02-10 11:15:00,16.65,16.72,16.64,16.71,243864.0,16.65,16.72,16.64,16.71,243864.0
2025-02-10 11:20:00,16.72,16.75,16.71,16.73,394255.0,16.72,16.75,16.71,16.73,394255.0
2025-02-10 11:25:00,16.74,16.77,16.73,16.76,441670.0,16.74,16.77,16.73,16.76,441670.0
2025-02-10 11:30:00,16.75,16.78,16.62,16.63,458820.0,16.75,16.78,16.62,16.63,458820.0
2025-02-10 11:35:00,16.63,16.65,16.61,16.62,199203.0,16.63,16.65,16.61,16.62,199203.0
2025-02-10 11:40:00,16.62,16.7,16.61,16.69,328429.0,16.62,16.7,16.61,16.69,328429.0
2025-02-10 11:45:00,16.69,16.72,16.68,16.71,359171.0,16.69,16.72,16.68,16.71,359171.0
2025-02-10 11:50:00,16.71,16.72,16.69,16.7,205627.0,16.71,16.72,16.69,16.7,205627.0
2025-02-10 11:55:00,16.71,16.71,16.66,16.66,185792.0,16.71,16.71,16.66,16.66,185792.0
2025-02-10 12:00:00,16.67,16.68,16.64,16.66,183253.0,16.67,16.68,16.64,16.66,183253.0
2025-02-10 12:05:00,16.66,16.69,16.65,16.67,136037.0,16.66,16.69,16.65,16.67,136037.0
2025-02-10 12:10:00,16.68,16.68,16.65,16.67,143244.0,16.68,16.68,16.65,16.67,143244.0
2025-02-10 12:15:00,16.68,16.71,16.66,16.71,125200.0,16.68,16.71,16.66,16.71,125200.0
2025-02-10 12:20:00,16.71,16.72,16.7,16.71,97186.0,16.71,16.72,16.7,16.71,97186.0
2025-02-10 12:25:00,16.71,16.72,16.69,16.7,217265.0,16.71,16.72,16.69,16.7,217265.0
2025-02-10 12:30:00,16.7,16.76,16.69,16.73,479463.0,16.7,16.76,16.69,16.73,479463.0
2025-02-10 12:35:00,16.73,16.75,16.72,16.73,303718.0,16.73,16.75,16.72,16.73,303718.0
2025-02-10 12:40:00,16.73,16.76,16.73,16.76,96524.0,16.73,16.76,16.73,16.76,96524.0
2025-02-10 12:45:00,16.76,16.78,16.75,16.76,136303.0,16.76,16.78,16.75,16.76,136303.0
2025-02-10 12:50:00,16.76,16.79,16.75,16.77,101417.0,16.76,16.79,16.75,16.77,101417.0
2025-02-10 12:55:00,16.77,16.8,16.77,16.8,125022.0,16.77,16.8,16.77,16.8,125022.0
2025-02-10 13:00:00,16.8,16.84,16.79,16.83,351956.0,16.8,16.84,16.79,16.83,351956.0
2025-02-10 13:05:00,16.84,16.85,16.83,16.84,210926.0,16.84,16.85,16.83,16.84,210926.0
2025-02-10 13:10:00,16.84,16.86,16.83,16.85,324352.0,16.84,16.86,16.83,16.85,324352.0
2025-02-10 13:15:00,16.85,16.85,16.82,16.84,152489.0,16.85,16.85,16.82,16.84,152489.0
2025-02-10 13:20:00,16.85,16.86,16.84,16.85,124433.0,16.85,16.86,16.84,16.85,124433.0
2025-02-10 13:25:00,16.85,16.85,16.83,16.84,72279.0,16.85,16.85,16.83,16.84,72279.0
2025-02-10 13:30:00,16.84,16.85,16.82,16.84,70479.0,16.84,16.85,16.82,16.84,70479.0
2025-02-10 13:35:00,16.85,16.86,16.84,16.84,102752.0,16.85,16.86,16.84,16.84,102752.0
2025-02-10 13:40:00,16.84,16.86,16.83,16.83,190465.0,16.84,16.86,16.83,16.83,190465.0
2025-02-10 13:45:00,16.84,16.84,16.82,16.82,66597.0,16.84,16.84,16.82,16.82,66597.0
2025-02-10 13:50:00,16.82,16.85,16.82,16.84,245966.0,16.82,16.85,16.82,16.84,245966.0
2025-02-10 13:55:00,16.84,16.85,16.83,16.85,112865.0,16.84,16.85,16.83,16.85,112865.0
2025-02-10 14:00:00,16.85,16.85,16.83,16.84,65160.0,16.85,16.85,16.83,16.84,65160.0
2025-02-10 14:05:00,16.84,16.84,16.79,16.81,330174.0,16.84,16.84,16.79,16.81,330174.0
2025-02-10 14:10:00,16.82,16.88,16.81,16.87,512775.0,16.82,16.88,16.81,16.87,512775.0
2025-02-10 14:15:00,16.87,16.89,16.83,16.85,354160.0,16.87,16.89,16.83,16.85,354160.0
2025-02-10 14:20:00,16.86,16.87,16.84,16.84,134189.0,16.86,16.87,16.84,16.84,134189.0
2025-02-10 14:25:00,16.85,16.85,16.79,16.8,193231.0,16.85,16.85,16.79,16.8,193231.0
2025-02-10 14:30:00,16.8,16.85,16.79,16.83,222183.0,16.8,16.85,16.79,16.83,222183.0
2025-02-10 14:35:00,16.84,16.84,16.82,16.82,111032.0,16.84,16.84,16.82,16.82,111032.0
2025-02-10 14:40:00,16.82,16.83,16.8,16.8,71310.0,16.82,16.83,16.8,16.8,71310.0
2025-02-10 14:45:00,16.8,16.83,16.78,16.78,428591.0,16.8,16.83,16.78,16.78,428591.0
2025-02-10 14:50:00,16.79,16.79,16.75,16.78,295392.0,16.79,16.79,16.75,16.78,295392.0
2025-02-10 14:55:00,16.78,16.78,16.75,16.76,191896.0,16.78,16.78,16.75,16.76,191896.0
2025-02-10 15:00:00,16.75,16.76,16.74,16.76,165923.0,16.75,16.76,16.74,16.76,165923.0
2025-02-10 15:05:00,16.76,16.76,16.74,16.74,85404.0,16.76,16.76,16.74,16.74,85404.0
2025-02-10 15:10:00,16.75,16.76,16.73,16.73,114039.0,16.75,16.76,16.73,16.73,114039.0
2025-02-10 15:15:00,16.73,16.76,16.71,16.75,302879.0,16.73,16.76,16.71,16.75,302879.0
2025-02-10 15:20:00,16.75,16.75,16.73,16.74,192498.0,16.75,16.75,16.73,16.74,192498.0
2025-02-10 15:25:00,16.75,16.78,16.74,16.77,294286.0,16.75,16.78,16.74,16.77,294286.0
2025-02-10 15:30:00,16.77,16.77,16.73,16.73,227235.0,16.77,16.77,16.73,16.73,227235.0
2025-02-10 15:35:00,16.73,16.74,16.68,16.71,403546.0,16.73,16.74,16.68,16.71,403546.0
2025-02-10 15:40:00,16.71,16.71,16.67,16.67,338048.0,16.71,16.71,16.67,16.67,338048.0
2025-02-10 15:45:00,16.68,16.68,16.64,16.65,568009.0,16.68,16.68,16.64,16.65,568009.0
2025-02-10 15:50:00,16.64,16.66,16.63,16.64,472345.0,16.64,16.66,16.63,16.64,472345.0
2025-02-10 15:55:00,16.64,16.64,16.6,16.63,1276145.0,16.64,16.64,16.6,16.63,1276145.0
2025-02-11 09:30:00,16.44,16.49,16.32,16.33,861583.0,16.44,16.49,16.32,16.33,861583.0
2025-02-11 09:35:00,16.33,16.36,16.26,16.31,811502.0,16.33,16.36,16.26,16.31,811502.0
2025-02-11 09:40:00,16.3,16.33,16.23,16.29,523736.0,16.3,16.33,16.23,16.29,523736.0
2025-02-11 09:45:00,16.29,16.45,16.28,16.41,397561.0,16.29,16.45,16.28,16.41,397561.0
2025-02-11 09:50:00,16.41,16.45,16.4,16.44,209746.0,16.41,16.45,16.4,16.44,209746.0
2025-02-11 09:55:00,16.45,16.45,16.41,16.43,196990.0,16.45,16.45,16.41,16.43,196990.0
2025-02-11 10:00:00,16.43,16.45,16.34,16.36,773306.0,16.43,16.45,16.34,16.36,773306.0
2025-02-11 10:05:00,16.36,16.37,16.28,16.29,283250.0,16.36,16.37,16.28,16.29,283250.0
2025-02-11 10:10:00,16.29,16.33,16.25,16.28,484221.0,16.29,16.33,16.25,16.28,484221.0
2025-02-11 10:15:00,16.28,16.28,16.23,16.26,399459.0,16.28,16.28,16.23,16.26,399459.0
2025-02-11 10:20:00,16.25,16.28,16.23,16.27,156153.0,16.25,16.28,16.23,16.27,156153.0
2025-02-11 10:25:00,16.27,16.32,16.25,16.31,296812.0,16.27,16.32,16.25,16.31,296812.0
2025-02-11 10:30:00,16.32,16.33,16.29,16.3,321946.0,16.32,16.33,16.29,16.3,321946.0
2025-02-11 10:35:00,16.3,16.31,16.24,16.25,274702.0,16.3,16.31,16.24,16.25,274702.0
2025-02-11 10:40:00,16.26,16.26,16.22,16.23,380623.0,16.26,16.26,16.22,16.23,380623.0
2025-02-11 10:45:00,16.22,16.26,16.22,16.26,360462.0,16.22,16.26,16.22,16.26,360462.0
2025-02-11 10:50:00,16.26,16.28,16.2,16.21,462522.0,16.26,16.28,16.2,16.21,462522.0
2025-02-11 10:55:00,16.21,16.24,16.2,16.23,386729.0,16.21,16.24,16.2,16.23,386729.0
2025-02-11 11:00:00,16.23,16.25,16.22,16.23,169408.0,16.23,16.25,16.22,16.23,169408.0
2025-02-11 11:05:00,16.24,16.26,16.23,16.24,176488.0,16.24,16.26,16.23,16.24,176488.0
2025-02-11 11:10:00,16.25,16.27,16.23,16.23,248927.0,16.25,16.27,16.23,16.23,248927.0
2025-02-11 11:15:00,16.23,16.27,16.22,16.27,364511.0,16.23,16.27,16.22,16.27,364511.0
2025-02-11 11:20:00,16.27,16.3,16.26,16.28,208166.0,16.27,16.3,16.26,16.28,208166.0
2025-02-11 11:25:00,16.28,16.3,16.27,16.27,220854.0,16.28,16.3,16.27,16.27,220854.0
2025-02-11 11:30:00,16.27,16.27,16.24,16.25,256554.0,16.27,16.27,16.24,16.25,256554.0
2025-02-11 11:35:00,16.25,16.26,16.23,16.25,337481.0,16.25,16.26,16.23,16.25,337481.0
2025-02-11 11:40:00,16.25,16.26,16.22,16.23,273134.0,16.25,16.26,16.22,16.23,273134.0
2025-02-11 11:45:00,16.23,16.25,16.22,16.23,226808.0,16.23,16.25,16.22,16.23,226808.0
2025-02-11 11:50:00,16.23,16.24,16.21,16.21,136410.0,16.23,16.24,16.21,16.21,136410.0
2025-02-11 11:55:00,16.21,16.22,16.18,16.19,370152.0,16.21,16.22,16.18,16.19,370152.0
2025-02-11 12:00:00,16.2,16.2,16.18,16.19,175009.0,16.2,16.2,16.18,16.19,175009.0
2025-02-11 12:05:00,16.19,16.2,16.14,16.15,436677.0,16.19,16.2,16.14,16.15,436677.0
2025-02-11 12:10:00,16.16,16.19,16.14,16.19,301894.0,16.16,16.19,16.14,16.19,301894.0
2025-02-11 12:15:00,16.18,16.19,16.15,16.16,252827.0,16.18,16.19,16.15,16.16,252827.0
2025-02-11 12:20:00,16.15,16.17,16.13,16.16,386461.0,16.15,16.17,16.13,16.16,386461.0
2025-02-11 12:25:00,16.16,16.19,16.16,16.19,205063.0,16.16,16.19,16.16,16.19,205063.0
2025-02-11 12:30:00,16.19,16.2,16.17,16.17,200019.0,16.19,16.2,16.17,16.17,200019.0
2025-02-11 12:35:00,16.18,16.18,16.15,16.16,277727.0,16.18,16.18,16.15,16.16,277727.0
2025-02-11 12:40:00,16.16,16.2,16.16,16.2,248801.0,16.16,16.2,16.16,16.2,248801.0
2025-02-11 12:45:00,16.2,16.23,16.19,16.22,716226.0,16.2,16.23,16.19,16.22,716226.0
2025-02-11 12:50:00,16.23,16.25,16.21,16.25,236544.0,16.23,16.25,16.21,16.25,236544.0
2025-02-11 12:55:00,16.24,16.25,16.23,16.25,162403.0,16.24,16.25,16.23,16.25,162403.0
2025-02-11 13:00:00,16.25,16.27,16.24,16.26,301051.0,16.25,16.27,16.24,16.26,301051.0
2025-02-11 13:05:00,16.27,16.28,16.26,16.28,142299.0,16.27,16.28,16.26,16.28,142299.0
2025-02-11 13:10:00,16.28,16.28,16.26,16.28,170628.0,16.28,16.28,16.26,16.28,170628.0
2025-02-11 13:15:00,16.27,16.28,16.25,16.25,146421.0,16.27,16.28,16.25,16.25,146421.0
2025-02-11 13:20:00,16.25,16.28,16.25,16.25,252847.0,16.25,16.28,16.25,16.25,252847.0
2025-02-11 13:25:00,16.25,16.27,16.25,16.27,75146.0,16.25,16.27,16.25,16.27,75146.0
2025-02-11 13:30:00,16.26,16.28,16.25,16.25,213504.0,16.26,16.28,16.25,16.25,213504.0
2025-02-11 13:35:00,16.25,16.28,16.25,16.27,103408.0,16.25,16.28,16.25,16.27,103408.0
2025-02-11 13:40:00,16.27,16.32,16.26,16.32,245096.0,16.27,16.32,16.26,16.32,245096.0
2025-02-11 13:45:00,16.32,16.35,16.3,16.32,382711.0,16.32,16.35,16.3,16.32,382711.0
2025-02-11 13:50:00,16.32,16.33,16.3,16.31,176231.0,16.32,16.33,16.3,16.31,176231.0
2025-02-11 13:55:00,16.32,16.32,16.3,16.31,113096.0,16.32,16.32,16.3,16.31,113096.0
2025-02-11 14:00:00,16.3,16.33,16.29,16.31,261679.0,16.3,16.33,16.29,16.31,261679.0
2025-02-11 14:05:00,16.31,16.32,16.28,16.29,122229.0,16.31,16.32,16.28,16.29,122229.0
2025-02-11 14:10:00,16.28,16.29,16.26,16.28,334513.0,16.28,16.29,16.26,16.28,334513.0
2025-02-11 14:15:00,16.28,16.29,16.27,16.28,113130.0,16.28,16.29,16.27,16.28,113130.0
2025-02-11 14:20:00,16.28,16.29,16.27,16.28,173788.0,16.28,16.29,16.27,16.28,173788.0
2025-02-11 14:25:00,16.28,16.34,16.27,16.34,323392.0,16.28,16.34,16.27,16.34,323392.0
2025-02-11 14:30:00,16.34,16.34,16.31,16.32,265372.0,16.34,16.34,16.31,16.32,265372.0
2025-02-11 14:35:00,16.32,16.36,16.31,16.36,550315.0,16.32,16.36,16.31,16.36,550315.0
2025-02-11 14:40:00,16.36,16.4,16.35,16.39,441026.0,16.36,16.4,16.35,16.39,441026.0
2025-02-11 14:45:00,16.39,16.4,16.35,16.39,233176.0,16.39,16.4,16.35,16.39,233176.0
2025-02-11 14:50:00,16.39,16.4,16.37,16.38,217316.0,16.39,16.4,16.37,16.38,217316.0
2025-02-11 14:55:00,16.37,16.39,16.37,16.38,125348.0,16.37,16.39,16.37,16.38,125348.0
2025-02-11 15:00:00,16.39,16.41,16.38,16.4,264393.0,16.39,16.41,16.38,16.4,264393.0
2025-02-11 15:05:00,16.41,16.43,16.4,16.41,178279.0,16.41,16.43,16.4,16.41,178279.0
2025-02-11 15:10:00,16.41,16.43,16.41,16.43,187838.0,16.41,16.43,16.41,16.43,187838.0
2025-02-11 15:15:00,16.43,16.46,16.42,16.46,315410.0,16.43,16.46,16.42,16.46,315410.0
2025-02-11 15:20:00,16.46,16.51,16.45,16.5,645435.0,16.46,16.51,16.45,16.5,645435.0
2025-02-11 15:25:00,16.5,16.53,16.49,16.52,536185.0,16.5,16.53,16.49,16.52,536185.0
2025-02-11 15:30:00,16.52,16.56,16.51,16.55,641201.0,16.52,16.56,16.51,16.55,641201.0
2025-02-11 15:35:00,16.55,16.56,16.51,16.55,552992.0,16.55,16.56,16.51,16.55,552992.0
2025-02-11 15:40:00,16.55,16.56,16.5,16.51,364223.0,16.55,16.56,16.5,16.51,364223.0
2025-02-11 15:45:00,16.52,16.52,16.48,16.48,398368.0,16.52,16.52,16.48,16.48,398368.0
2025-02-11 15:50:00,16.48,16.5,16.44,16.46,544624.0,16.48,16.5,16.44,16.46,544624.0
2025-02-11 15:55:00,16.46,16.46,16.4,16.42,1255341.0,16.46,16.46,16.4,16.42,1255341.0
2025-02-12 09:30:00,16.38,16.41,16.25,16.4,729953.0,16.38,16.41,16.25,16.4,729953.0
2025-02-12 09:35:00,16.41,16.43,16.35,16.41,298256.0,16.41,16.43,16.35,16.41,298256.0
2025-02-12 09:40:00,16.41,16.41,16.37,16.39,133875.0,16.41,16.41,16.37,16.39,133875.0
2025-02-12 09:45:00,16.39,16.41,16.35,16.35,184793.0,16.39,16.41,16.35,16.35,184793.0
2025-02-12 09:50:00,16.35,16.38,16.31,16.37,239739.0,16.35,16.38,16.31,16.37,239739.0
2025-02-12 09:55:00,16.38,16.48,16.37,16.48,210514.0,16.38,16.48,16.37,16.48,210514.0
2025-02-12 10:00:00,16.48,16.5,16.43,16.46,322637.0,16.48,16.5,16.43,16.46,322637.0
2025-02-12 10:05:00,16.46,16.57,16.43,16.52,434029.0,16.46,16.57,16.43,16.52,434029.0
2025-02-12 10:10:00,16.52,16.6,16.52,16.57,337358.0,16.52,16.6,16.52,16.57,337358.0
2025-02-12 10:15:00,16.57,16.58,16.51,16.53,355102.0,16.57,16.58,16.51,16.53,355102.0
2025-02-12 10:20:00,16.53,16.53,16.47,16.48,178815.0,16.53,16.53,16.47,16.48,178815.0
2025-02-12 10:25:00,16.48,16.53,16.47,16.53,134062.0,16.48,16.53,16.47,16.53,134062.0
2025-02-12 10:30:00,16.53,16.53,16.45,16.46,245463.0,16.53,16.53,16.45,16.46,245463.0
2025-02-12 10:35:00,16.46,16.53,16.46,16.51,161093.0,16.46,16.53,16.46,16.51,161093.0
2025-02-12 10:40:00,16.51,16.52,16.48,16.51,147374.0,16.51,16.52,16.48,16.51,147374.0
2025-02-12 10:45:00,16.51,16.52,16.48,16.49,77715.0,16.51,16.52,16.48,16.49,77715.0
2025-02-12 10:50:00,16.48,16.52,16.48,16.51,145432.0,16.48,16.52,16.48,16.51,145432.0
2025-02-12 10:55:00,16.52,16.52,16.5,16.51,120156.0,16.52,16.52,16.5,16.51,120156.0
2025-02-12 11:00:00,16.51,16.52,16.48,16.5,382564.0,16.51,16.52,16.48,16.5,382564.0
2025-02-12 11:05:00,16.5,16.53,16.49,16.49,129285.0,16.5,16.53,16.49,16.49,129285.0
2025-02-12 11:10:00,16.5,16.51,16.45,16.46,260387.0,16.5,16.51,16.45,16.46,260387.0
2025-02-12 11:15:00,16.46,16.48,16.44,16.45,319439.0,16.46,16.48,16.44,16.45,319439.0
2025-02-12 11:20:00,16.45,16.45,16.41,16.42,283834.0,16.45,16.45,16.41,16.42,283834.0
2025-02-12 11:25:00,16.41,16.43,16.4,16.41,111624.0,16.41,16.43,16.4,16.41,111624.0
2025-02-12 11:30:00,16.4,16.46,16.4,16.41,315915.0,16.4,16.46,16.4,16.41,315915.0
2025-02-12 11:35:00,16.41,16.42,16.38,16.39,351021.0,16.41,16.42,16.38,16.39,351021.0
2025-02-12 11:40:00,16.39,16.41,16.38,16.4,213867.0,16.39,16.41,16.38,16.4,213867.0
2025-02-12 11:45:00,16.4,16.41,16.36,16.38,296224.0,16.4,16.41,16.36,16.38,296224.0
2025-02-12 11:50:00,16.38,16.41,16.37,16.39,413425.0,16.38,16.41,16.37,16.39,413425.0
2025-02-12 11:55:00,16.4,16.44,16.39,16.44,481766.0,16.4,16.44,16.39,16.44,481766.0
2025-02-12 12:00:00,16.44,16.44,16.39,16.4,408280.0,16.44,16.44,16.39,16.4,408280.0
2025-02-12 12:05:00,16.4,16.42,16.39,16.41,400011.0,16.4,16.42,16.39,16.41,400011.0
2025-02-12 12:10:00,16.41,16.46,16.4,16.45,396815.0,16.41,16.46,16.4,16.45,396815.0
2025-02-12 12:15:00,16.45,16.47,16.44,16.46,178255.0,16.45,16.47,16.44,16.46,178255.0
2025-02-12 12:20:00,16.46,16.49,16.42,16.43,196685.0,16.46,16.49,16.42,16.43,196685.0
2025-02-12 12:25:00,16.43,16.44,16.41,16.41,126599.0,16.43,16.44,16.41,16.41,126599.0
2025-02-12 12:30:00,16.41,16.46,16.41,16.46,83330.0,16.41,16.46,16.41,16.46,83330.0
2025-02-12 12:35:00,16.46,16.46,16.41,16.43,120581.0,16.46,16.46,16.41,16.43,120581.0
2025-02-12 12:40:00,16.43,16.43,16.4,16.4,143133.0,16.43,16.43,16.4,16.4,143133.0
2025-02-12 12:45:00,16.41,16.45,16.4,16.43,138759.0,16.41,16.45,16.4,16.43,138759.0
2025-02-12 12:50:00,16.44,16.45,16.42,16.45,142541.0,16.44,16.45,16.42,16.45,142541.0
2025-02-12 12:55:00,16.44,16.45,16.43,16.45,134647.0,16.44,16.45,16.43,16.45,134647.0
2025-02-12 13:00:00,16.44,16.49,16.44,16.46,180897.0,16.44,16.49,16.44,16.46,180897.0
2025-02-12 13:05:00,16.46,16.47,16.44,16.45,85704.0,16.46,16.47,16.44,16.45,85704.0
2025-02-12 13:10:00,16.46,16.47,16.45,16.46,83690.0,16.46,16.47,16.45,16.46,83690.0
2025-02-12 13:15:00,16.45,16.46,16.43,16.45,120812.0,16.45,16.46,16.43,16.45,120812.0
2025-02-12 13:20:00,16.45,16.45,16.41,16.41,63998.0,16.45,16.45,16.41,16.41,63998.0
2025-02-12 13:25:00,16.41,16.42,16.38,16.39,179230.0,16.41,16.42,16.38,16.39,179230.0
2025-02-12 13:30:00,16.39,16.41,16.38,16.39,100485.0,16.39,16.41,16.38,16.39,100485.0
2025-02-12 13:35:00,16.39,16.4,16.38,16.39,127002.0,16.39,16.4,16.38,16.39,127002.0
2025-02-12 13:40:00,16.39,16.4,16.36,16.37,123594.0,16.39,16.4,16.36,16.37,123594.0
2025-02-12 13:45:00,16.37,16.38,16.35,16.35,105002.0,16.37,16.38,16.35,16.35,105002.0
2025-02-12 13:50:00,16.35,16.38,16.32,16.32,206951.0,16.35,16.38,16.32,16.32,206951.0
2025-02-12 13:55:00,16.32,16.36,16.32,16.35,246703.0,16.32,16.36,16.32,16.35,246703.0
2025-02-12 14:00:00,16.35,16.37,16.34,16.35,133459.0,16.35,16.37,16.34,16.35,133459.0
2025-02-12 14:05:00,16.34,16.37,16.34,16.37,82966.0,16.34,16.37,16.34,16.37,82966.0
2025-02-12 14:10:00,16.37,16.37,16.34,16.34,134793.0,16.37,16.37,16.34,16.34,134793.0
2025-02-12 14:15:00,16.34,16.35,16.33,16.35,122218.0,16.34,16.35,16.33,16.35,122218.0
2025-02-12 14:20:00,16.35,16.36,16.32,16.32,503569.0,16.35,16.36,16.32,16.32,503569.0
2025-02-12 14:25:00,16.32,16.36,16.32,16.32,580524.0,16.32,16.36,16.32,16.32,580524.0
2025-02-12 14:30:00,16.32,16.33,16.31,16.32,97518.0,16.32,16.33,16.31,16.32,97518.0
2025-02-12 14:35:00,16.32,16.33,16.3,16.3,265216.0,16.32,16.33,16.3,16.3,265216.0
2025-02-12 14:40:00,16.3,16.31,16.28,16.28,150262.0,16.3,16.31,16.28,16.28,150262.0
2025-02-12 14:45:00,16.29,16.3,16.26,16.27,381990.0,16.29,16.3,16.26,16.27,381990.0
2025-02-12 14:50:00,16.27,16.27,16.26,16.27,100593.0,16.27,16.27,16.26,16.27,100593.0
2025-02-12 14:55:00,16.27,16.3,16.26,16.28,349215.0,16.27,16.3,16.26,16.28,349215.0
2025-02-12 15:00:00,16.28,16.29,16.24,16.25,435395.0,16.28,16.29,16.24,16.25,435395.0
2025-02-12 15:05:00,16.26,16.27,16.24,16.25,528763.0,16.26,16.27,16.24,16.25,528763.0
2025-02-12 15:10:00,16.25,16.27,16.25,16.27,153086.0,16.25,16.27,16.25,16.27,153086.0
2025-02-12 15:15:00,16.27,16.27,16.2,16.22,693136.0,16.27,16.27,16.2,16.22,693136.0
2025-02-12 15:20:00,16.22,16.22,16.19,16.2,381054.0,16.22,16.22,16.19,16.2,381054.0
2025-02-12 15:25:00,16.2,16.21,16.17,16.17,441987.0,16.2,16.21,16.17,16.17,441987.0
2025-02-12 15:30:00,16.17,16.19,16.16,16.18,580336.0,16.17,16.19,16.16,16.18,580336.0
2025-02-12 15:35:00,16.18,16.18,16.15,16.16,374991.0,16.18,16.18,16.15,16.16,374991.0
2025-02-12 15:40:00,16.16,16.18,16.14,16.16,493230.0,16.16,16.18,16.14,16.16,493230.0
2025-02-12 15:45:00,16.16,16.19,16.14,16.18,532855.0,16.16,16.19,16.14,16.18,532855.0
2025-02-12 15:50:00,16.18,16.24,16.18,16.23,646371.0,16.18,16.24,16.18,16.23,646371.0
2025-02-12 15:55:00,16.23,16.27,16.22,16.27,1106592.0,16.23,16.27,16.22,16.27,1106592.0
2025-02-13 09:30:00,16.35,16.5,16.33,16.34,647361.0,16.35,16.5,16.33,16.34,647361.0
2025-02-13 09:35:00,16.35,16.36,16.23,16.25,386657.0,16.35,16.36,16.23,16.25,386657.0
2025-02-13 09:40:00,16.26,16.3,16.23,16.3,167294.0,16.26,16.3,16.23,16.3,167294.0
2025-02-13 09:45:00,16.3,16.32,16.26,16.31,159858.0,16.3,16.32,16.26,16.31,159858.0
2025-02-13 09:50:00,16.3,16.3,16.26,16.27,99373.0,16.3,16.3,16.26,16.27,99373.0
2025-02-13 09:55:00,16.26,16.29,16.24,16.25,160098.0,16.26,16.29,16.24,16.25,160098.0
2025-02-13 10:00:00,16.25,16.28,16.21,16.24,219064.0,16.25,16.28,16.21,16.24,219064.0
2025-02-13 10:05:00,16.25,16.26,16.18,16.21,410256.0,16.25,16.26,16.18,16.21,410256.0
2025-02-13 10:10:00,16.21,16.21,16.15,16.18,536844.0,16.21,16.21,16.15,16.18,536844.0
2025-02-13 10:15:00,16.18,16.21,16.18,16.19,333268.0,16.18,16.21,16.18,16.19,333268.0
2025-02-13 10:20:00,16.18,16.19,16.17,16.18,139194.0,16.18,16.19,16.17,16.18,139194.0
2025-02-13 10:25:00,16.18,16.18,16.09,16.12,730135.0,16.18,16.18,16.09,16.12,730135.0
2025-02-13 10:30:00,16.12,16.12,15.99,16.0,1420529.0,16.12,16.12,15.99,16.0,1420529.0
2025-02-13 10:35:00,16.0,16.01,15.89,15.93,1419620.0,16.0,16.01,15.89,15.93,1419620.0
2025-02-13 10:40:00,15.93,15.95,15.75,15.76,1412201.0,15.93,15.95,15.75,15.76,1412201.0
2025-02-13 10:45:00,15.75,15.84,15.71,15.82,1216388.0,15.75,15.84,15.71,15.82,1216388.0
2025-02-13 10:50:00,15.82,15.82,15.69,15.71,1131376.0,15.82,15.82,15.69,15.71,1131376.0
2025-02-13 10:55:00,15.71,15.72,15.59,15.61,1027535.0,15.71,15.72,15.59,15.61,1027535.0
2025-02-13 11:00:00,15.59,15.6,15.47,15.53,1330557.0,15.59,15.6,15.47,15.53,1330557.0
2025-02-13 11:05:00,15.54,15.7,15.48,15.68,1680875.0,15.54,15.7,15.48,15.68,1680875.0
2025-02-13 11:10:00,15.69,15.75,15.6,15.66,1220643.0,15.69,15.75,15.6,15.66,1220643.0
2025-02-13 11:15:00,15.66,15.69,15.58,15.69,1402370.0,15.66,15.69,15.58,15.69,1402370.0
2025-02-13 11:20:00,15.68,15.74,15.66,15.74,669471.0,15.68,15.74,15.66,15.74,669471.0
2025-02-13 11:25:00,15.74,15.75,15.7,15.74,534794.0,15.74,15.75,15.7,15.74,534794.0
2025-02-13 11:30:00,15.74,15.84,15.73,15.82,1019334.0,15.74,15.84,15.73,15.82,1019334.0
2025-02-13 11:35:00,15.83,15.87,15.8,15.81,1057210.0,15.83,15.87,15.8,15.81,1057210.0
2025-02-13 11:40:00,15.81,15.88,15.8,15.82,417618.0,15.81,15.88,15.8,15.82,417618.0
2025-02-13 11:45:00,15.83,15.84,15.79,15.79,311441.0,15.83,15.84,15.79,15.79,311441.0
2025-02-13 11:50:00,15.79,15.84,15.78,15.79,274006.0,15.79,15.84,15.78,15.79,274006.0
2025-02-13 11:55:00,15.79,15.88,15.76,15.88,1299665.0,15.79,15.88,15.76,15.88,1299665.0
2025-02-13 12:00:00,15.88,15.89,15.83,15.87,500731.0,15.88,15.89,15.83,15.87,500731.0
2025-02-13 12:05:00,15.88,15.94,15.85,15.85,384622.0,15.88,15.94,15.85,15.85,384622.0
2025-02-13 12:10:00,15.85,15.89,15.84,15.89,339210.0,15.85,15.89,15.84,15.89,339210.0
2025-02-13 12:15:00,15.89,15.89,15.85,15.88,222220.0,15.89,15.89,15.85,15.88,222220.0
2025-02-13 12:20:00,15.89,15.89,15.83,15.84,213539.0,15.89,15.89,15.83,15.84,213539.0
2025-02-13 12:25:00,15.83,15.84,15.8,15.81,241082.0,15.83,15.84,15.8,15.81,241082.0
2025-02-13 12:30:00,15.8,15.81,15.73,15.75,422346.0,15.8,15.81,15.73,15.75,422346.0
2025-02-13 12:35:00,15.75,15.75,15.71,15.74,219074.0,15.75,15.75,15.71,15.74,219074.0
2025-02-13 12:40:00,15.73,15.77,15.71,15.73,298980.0,15.73,15.77,15.71,15.73,298980.0
2025-02-13 12:45:00,15.73,15.74,15.71,15.74,199566.0,15.73,15.74,15.71,15.74,199566.0
2025-02-13 12:50:00,15.74,15.75,15.71,15.71,163621.0,15.74,15.75,15.71,15.71,163621.0
2025-02-13 12:55:00,15.72,15.73,15.71,15.73,171008.0,15.72,15.73,15.71,15.73,171008.0
2025-02-13 13:00:00,15.73,15.74,15.71,15.74,182186.0,15.73,15.74,15.71,15.74,182186.0
2025-02-13 13:05:00,15.73,15.78,15.72,15.75,235698.0,15.73,15.78,15.72,15.75,235698.0
2025-02-13 13:10:00,15.75,15.76,15.73,15.74,224765.0,15.75,15.76,15.73,15.74,224765.0
2025-02-13 13:15:00,15.75,15.75,15.7,15.71,473803.0,15.75,15.75,15.7,15.71,473803.0
2025-02-13 13:20:00,15.72,15.74,15.7,15.73,168460.0,15.72,15.74,15.7,15.73,168460.0
2025-02-13 13:25:00,15.74,15.77,15.72,15.77,274038.0,15.74,15.77,15.72,15.77,274038.0
2025-02-13 13:30:00,15.77,15.79,15.75,15.77,228353.0,15.77,15.79,15.75,15.77,228353.0
2025-02-13 13:35:00,15.77,15.79,15.74,15.75,208879.0,15.77,15.79,15.74,15.75,208879.0
2025-02-13 13:40:00,15.75,15.78,15.72,15.76,225157.0,15.75,15.78,15.72,15.76,225157.0
2025-02-13 13:45:00,15.77,15.8,15.75,15.79,142877.0,15.77,15.8,15.75,15.79,142877.0
2025-02-13 13:50:00,15.79,15.8,15.74,15.76,213508.0,15.79,15.8,15.74,15.76,213508.0
2025-02-13 13:55:00,15.76,15.77,15.73,15.76,139195.0,15.76,15.77,15.73,15.76,139195.0
2025-02-13 14:00:00,15.76,15.78,15.75,15.78,155598.0,15.76,15.78,15.75,15.78,155598.0
2025-02-13 14:05:00,15.77,15.78,15.74,15.75,199444.0,15.77,15.78,15.74,15.75,199444.0
2025-02-13 14:10:00,15.75,15.76,15.73,15.76,138008.0,15.75,15.76,15.73,15.76,138008.0
2025-02-13 14:15:00,15.75,15.79,15.74,15.79,173896.0,15.75,15.79,15.74,15.79,173896.0
2025-02-13 14:20:00,15.79,15.8,15.76,15.77,188452.0,15.79,15.8,15.76,15.77,188452.0
2025-02-13 14:25:00,15.77,15.78,15.75,15.77,148033.0,15.77,15.78,15.75,15.77,148033.0
2025-02-13 14:30:00,15.78,15.79,15.75,15.78,164384.0,15.78,15.79,15.75,15.78,164384.0
2025-02-13 14:35:00,15.77,15.78,15.75,15.76,143242.0,15.77,15.78,15.75,15.76,143242.0
2025-02-13 14:40:00,15.75,15.76,15.71,15.76,302389.0,15.75,15.76,15.71,15.76,302389.0
2025-02-13 14:45:00,15.76,15.8,15.75,15.79,120297.0,15.76,15.8,15.75,15.79,120297.0
2025-02-13 14:50:00,15.79,15.86,15.78,15.84,403238.0,15.79,15.86,15.78,15.84,403238.0
2025-02-13 14:55:00,15.84,15.85,15.81,15.81,192117.0,15.84,15.85,15.81,15.81,192117.0
2025-02-13 15:00:00,15.82,15.85,15.81,15.83,144193.0,15.82,15.85,15.81,15.83,144193.0
2025-02-13 15:05:00,15.84,15.88,15.83,15.87,199496.0,15.84,15.88,15.83,15.87,199496.0
2025-02-13 15:10:00,15.87,15.88,15.84,15.85,259634.0,15.87,15.88,15.84,15.85,259634.0
2025-02-13 15:15:00,15.85,15.87,15.84,15.86,198331.0,15.85,15.87,15.84,15.86,198331.0
2025-02-13 15:20:00,15.87,15.89,15.83,15.89,270290.0,15.87,15.89,15.83,15.89,270290.0
2025-02-13 15:25:00,15.88,15.89,15.83,15.85,378344.0,15.88,15.89,15.83,15.85,378344.0
2025-02-13 15:30:00,15.84,15.86,15.83,15.83,251804.0,15.84,15.86,15.83,15.83,251804.0
2025-02-13 15:35:00,15.84,15.88,15.83,15.88,279566.0,15.84,15.88,15.83,15.88,279566.0
2025-02-13 15:40:00,15.88,15.88,15.82,15.83,433176.0,15.88,15.88,15.82,15.83,433176.0
2025-02-13 15:45:00,15.83,15.84,15.8,15.84,414272.0,15.83,15.84,15.8,15.84,414272.0
2025-02-13 15:50:00,15.83,15.83,15.77,15.79,733191.0,15.83,15.83,15.77,15.79,733191.0
2025-02-13 15:55:00,15.78,15.79,15.71,15.74,1975933.0,15.78,15.79,15.71,15.74,1975933.0
2025-02-14 09:30:00,15.84,15.85,15.75,15.76,496020.0,15.84,15.85,15.75,15.76,496020.0
2025-02-14 09:35:00,15.77,15.77,15.66,15.7,322315.0,15.77,15.77,15.66,15.7,322315.0
2025-02-14 09:40:00,15.7,15.81,15.69,15.79,438509.0,15.7,15.81,15.69,15.79,438509.0
2025-02-14 09:45:00,15.79,15.79,15.72,15.72,182166.0,15.79,15.79,15.72,15.72,182166.0
2025-02-14 09:50:00,15.73,15.77,15.72,15.74,204030.0,15.73,15.77,15.72,15.74,204030.0
2025-02-14 09:55:00,15.73,15.74,15.68,15.74,253051.0,15.73,15.74,15.68,15.74,253051.0
2025-02-14 10:00:00,15.74,15.77,15.71,15.76,258111.0,15.74,15.77,15.71,15.76,258111.0
2025-02-14 10:05:00,15.76,15.78,15.71,15.72,291417.0,15.76,15.78,15.71,15.72,291417.0
2025-02-14 10:10:00,15.73,15.73,15.68,15.69,329346.0,15.73,15.73,15.68,15.69,329346.0
2025-02-14 10:15:00,15.68,15.74,15.68,15.72,164494.0,15.68,15.74,15.68,15.72,164494.0
2025-02-14 10:20:00,15.71,15.73,15.68,15.72,173466.0,15.71,15.73,15.68,15.72,173466.0
2025-02-14 10:25:00,15.72,15.72,15.68,15.7,188622.0,15.72,15.72,15.68,15.7,188622.0
2025-02-14 10:30:00,15.69,15.7,15.67,15.69,214475.0,15.69,15.7,15.67,15.69,214475.0
2025-02-14 10:35:00,15.69,15.72,15.68,15.71,149593.0,15.69,15.72,15.68,15.71,149593.0
2025-02-14 10:40:00,15.71,15.72,15.68,15.7,257209.0,15.71,15.72,15.68,15.7,257209.0
2025-02-14 10:45:00,15.7,15.73,15.69,15.71,147474.0,15.7,15.73,15.69,15.71,147474.0
2025-02-14 10:50:00,15.71,15.71,15.67,15.67,215469.0,15.71,15.71,15.67,15.67,215469.0
2025-02-14 10:55:00,15.68,15.71,15.65,15.67,370001.0,15.68,15.71,15.65,15.67,370001.0
2025-02-14 11:00:00,15.67,15.7,15.64,15.7,354293.0,15.67,15.7,15.64,15.7,354293.0
2025-02-14 11:05:00,15.7,15.71,15.67,15.7,290826.0,15.7,15.71,15.67,15.7,290826.0
2025-02-14 11:10:00,15.69,15.7,15.66,15.67,221118.0,15.69,15.7,15.66,15.67,221118.0
2025-02-14 11:15:00,15.68,15.72,15.66,15.7,301253.0,15.68,15.72,15.66,15.7,301253.0
2025-02-14 11:20:00,15.7,15.72,15.68,15.71,364046.0,15.7,15.72,15.68,15.71,364046.0
2025-02-14 11:25:00,15.71,15.71,15.69,15.71,325747.0,15.71,15.71,15.69,15.71,325747.0
2025-02-14 11:30:00,15.71,15.8,15.69,15.78,793498.0,15.71,15.8,15.69,15.78,793498.0
2025-02-14 11:35:00,15.78,15.8,15.7,15.73,744009.0,15.78,15.8,15.7,15.73,744009.0
2025-02-14 11:40:00,15.73,15.8,15.72,15.79,554210.0,15.73,15.8,15.72,15.79,554210.0
2025-02-14 11:45:00,15.79,15.8,15.75,15.78,409851.0,15.79,15.8,15.75,15.78,409851.0
2025-02-14 11:50:00,15.78,15.83,15.76,15.83,667398.0,15.78,15.83,15.76,15.83,667398.0
2025-02-14 11:55:00,15.83,15.83,15.75,15.81,612246.0,15.83,15.83,15.75,15.81,612246.0
2025-02-14 12:00:00,15.81,15.81,15.76,15.78,449358.0,15.81,15.81,15.76,15.78,449358.0
2025-02-14 12:05:00,15.77,15.8,15.76,15.76,189039.0,15.77,15.8,15.76,15.76,189039.0
2025-02-14 12:10:00,15.77,15.81,15.76,15.8,383643.0,15.77,15.81,15.76,15.8,383643.0
2025-02-14 12:15:00,15.81,15.81,15.79,15.8,181939.0,15.81,15.81,15.79,15.8,181939.0
2025-02-14 12:20:00,15.8,15.81,15.78,15.79,187184.0,15.8,15.81,15.78,15.79,187184.0
2025-02-14 12:25:00,15.79,15.8,15.77,15.78,170855.0,15.79,15.8,15.77,15.78,170855.0
2025-02-14 12:30:00,15.78,15.79,15.75,15.77,243698.0,15.78,15.79,15.75,15.77,243698.0
2025-02-14 12:35:00,15.76,15.78,15.76,15.77,57412.0,15.76,15.78,15.76,15.77,57412.0
2025-02-14 12:40:00,15.78,15.79,15.76,15.79,278996.0,15.78,15.79,15.76,15.79,278996.0
2025-02-14 12:45:00,15.79,15.8,15.76,15.79,155087.0,15.79,15.8,15.76,15.79,155087.0
2025-02-14 12:50:00,15.79,15.82,15.78,15.8,228415.0,15.79,15.82,15.78,15.8,228415.0
2025-02-14 12:55:00,15.8,15.81,15.79,15.79,79341.0,15.8,15.81,15.79,15.79,79341.0
2025-02-14 13:00:00,15.79,15.8,15.76,15.78,203065.0,15.79,15.8,15.76,15.78,203065.0
2025-02-14 13:05:00,15.78,15.81,15.76,15.81,209151.0,15.78,15.81,15.76,15.81,209151.0
2025-02-14 13:10:00,15.81,15.81,15.78,15.79,116015.0,15.81,15.81,15.78,15.79,116015.0
2025-02-14 13:15:00,15.8,15.81,15.78,15.81,215819.0,15.8,15.81,15.78,15.81,215819.0
2025-02-14 13:20:00,15.8,15.82,15.79,15.79,304778.0,15.8,15.82,15.79,15.79,304778.0
2025-02-14 13:25:00,15.79,15.83,15.79,15.83,280517.0,15.79,15.83,15.79,15.83,280517.0
2025-02-14 13:30:00,15.83,15.84,15.8,15.81,199190.0,15.83,15.84,15.8,15.81,199190.0
2025-02-14 13:35:00,15.82,15.87,15.81,15.87,242872.0,15.82,15.87,15.81,15.87,242872.0
2025-02-14 13:40:00,15.87,15.88,15.84,15.88,230581.0,15.87,15.88,15.84,15.88,230581.0
2025-02-14 13:45:00,15.88,15.92,15.87,15.91,479530.0,15.88,15.92,15.87,15.91,479530.0
2025-02-14 13:50:00,15.91,15.93,15.9,15.91,296435.0,15.91,15.93,15.9,15.91,296435.0
2025-02-14 13:55:00,15.91,15.92,15.89,15.9,127399.0,15.91,15.92,15.89,15.9,127399.0
2025-02-14 14:00:00,15.89,15.95,15.87,15.91,408635.0,15.89,15.95,15.87,15.91,408635.0
2025-02-14 14:05:00,15.9,15.93,15.88,15.92,269274.0,15.9,15.93,15.88,15.92,269274.0
2025-02-14 14:10:00,15.92,15.92,15.87,15.88,221734.0,15.92,15.92,15.87,15.88,221734.0
2025-02-14 14:15:00,15.88,15.88,15.86,15.86,114170.0,15.88,15.88,15.86,15.86,114170.0
2025-02-14 14:20:00,15.86,15.87,15.84,15.85,114279.0,15.86,15.87,15.84,15.85,114279.0
2025-02-14 14:25:00,15.85,15.86,15.83,15.84,240940.0,15.85,15.86,15.83,15.84,240940.0
2025-02-14 14:30:00,15.84,15.86,15.83,15.85,225848.0,15.84,15.86,15.83,15.85,225848.0
2025-02-14 14:35:00,15.86,15.86,15.83,15.84,174833.0,15.86,15.86,15.83,15.84,174833.0
2025-02-14 14:40:00,15.84,15.85,15.83,15.85,125290.0,15.84,15.85,15.83,15.85,125290.0
2025-02-14 14:45:00,15.84,15.86,15.84,15.85,237509.0,15.84,15.86,15.84,15.85,237509.0
2025-02-14 14:50:00,15.84,15.86,15.84,15.86,246287.0,15.84,15.86,15.84,15.86,246287.0
2025-02-14 14:55:00,15.87,15.87,15.85,15.85,280089.0,15.87,15.87,15.85,15.85,280089.0
2025-02-14 15:00:00,15.86,15.9,15.85,15.89,328129.0,15.86,15.9,15.85,15.89,328129.0
2025-02-14 15:05:00,15.89,15.93,15.87,15.92,698389.0,15.89,15.93,15.87,15.92,698389.0
2025-02-14 15:10:00,15.92,15.92,15.88,15.89,267166.0,15.92,15.92,15.88,15.89,267166.0
2025-02-14 15:15:00,15.9,15.9,15.87,15.87,139211.0,15.9,15.9,15.87,15.87,139211.0
2025-02-14 15:20:00,15.88,15.88,15.84,15.85,331001.0,15.88,15.88,15.84,15.85,331001.0
2025-02-14 15:25:00,15.85,15.85,15.84,15.85,120147.0,15.85,15.85,15.84,15.85,120147.0
2025-02-14 15:30:00,15.85,15.86,15.83,15.86,384479.0,15.85,15.86,15.83,15.86,384479.0
2025-02-14 15:35:00,15.86,15.87,15.84,15.87,346598.0,15.86,15.87,15.84,15.87,346598.0
2025-02-14 15:40:00,15.87,15.87,15.84,15.85,338775.0,15.87,15.87,15.84,15.85,338775.0
2025-02-14 15:45:00,15.85,15.88,15.84,15.88,259470.0,15.85,15.88,15.84,15.88,259470.0
2025-02-14 15:50:00,15.88,15.97,15.87,15.97,912227.0,15.88,15.97,15.87,15.97,912227.0
2025-02-14 15:55:00,15.97,15.98,15.95,15.96,1269112.0,15.97,15.98,15.95,15.96,1269112.0
2025-02-18 09:30:00,15.88,16.15,15.85,16.08,883832.0,15.88,16.15,15.85,16.08,883832.0
2025-02-18 09:35:00,16.08,16.11,16.0,16.05,245558.0,16.08,16.11,16.0,16.05,245558.0
2025-02-18 09:40:00,16.05,16.11,16.04,16.07,159384.0,16.05,16.11,16.04,16.07,159384.0
2025-02-18 09:45:00,16.08,16.13,16.05,16.1,360839.0,16.08,16.13,16.05,16.1,360839.0
2025-02-18 09:50:00,16.1,16.17,16.08,16.14,375435.0,16.1,16.17,16.08,16.14,375435.0
2025-02-18 09:55:00,16.14,16.16,16.06,16.1,235351.0,16.14,16.16,16.06,16.1,235351.0
2025-02-18 10:00:00,16.1,16.19,16.05,16.16,324472.0,16.1,16.19,16.05,16.16,324472.0
2025-02-18 10:05:00,16.17,16.22,16.13,16.14,331381.0,16.17,16.22,16.13,16.14,331381.0
2025-02-18 10:10:00,16.14,16.16,16.09,16.11,260160.0,16.14,16.16,16.09,16.11,260160.0
2025-02-18 10:15:00,16.11,16.13,16.08,16.13,312604.0,16.11,16.13,16.08,16.13,312604.0
2025-02-18 10:20:00,16.13,16.15,16.11,16.14,247630.0,16.13,16.15,16.11,16.14,247630.0
2025-02-18 10:25:00,16.14,16.18,16.13,16.16,247159.0,16.14,16.18,16.13,16.16,247159.0
2025-02-18 10:30:00,16.16,16.2,16.15,16.16,424417.0,16.16,16.2,16.15,16.16,424417.0
2025-02-18 10:35:00,16.16,16.19,16.15,16.16,225289.0,16.16,16.19,16.15,16.16,225289.0
2025-02-18 10:40:00,16.16,16.21,16.16,16.2,411543.0,16.16,16.21,16.16,16.2,411543.0
2025-02-18 10:45:00,16.2,16.22,16.18,16.19,325060.0,16.2,16.22,16.18,16.19,325060.0
2025-02-18 10:50:00,16.19,16.2,16.16,16.19,299960.0,16.19,16.2,16.16,16.19,299960.0
2025-02-18 10:55:00,16.19,16.2,16.15,16.16,292696.0,16.19,16.2,16.15,16.16,292696.0
2025-02-18 11:00:00,16.16,16.17,16.12,16.13,272033.0,16.16,16.17,16.12,16.13,272033.0
2025-02-18 11:05:00,16.13,16.15,16.1,16.13,400458.0,16.13,16.15,16.1,16.13,400458.0
2025-02-18 11:10:00,16.13,16.17,16.12,16.16,407114.0,16.13,16.17,16.12,16.16,407114.0
2025-02-18 11:15:00,16.17,16.18,16.15,16.16,298414.0,16.17,16.18,16.15,16.16,298414.0
2025-02-18 11:20:00,16.16,16.19,16.15,16.19,320902.0,16.16,16.19,16.15,16.19,320902.0
2025-02-18 11:25:00,16.19,16.28,16.18,16.25,897517.0,16.19,16.28,16.18,16.25,897517.0
2025-02-18 11:30:00,16.25,16.28,16.24,16.25,384992.0,16.25,16.28,16.24,16.25,384992.0
2025-02-18 11:35:00,16.25,16.32,16.24,16.3,565893.0,16.25,16.32,16.24,16.3,565893.0
2025-02-18 11:40:00,16.3,16.31,16.25,16.25,376025.0,16.3,16.31,16.25,16.25,376025.0
2025-02-18 11:45:00,16.25,16.26,16.23,16.23,352080.0,16.25,16.26,16.23,16.23,352080.0
2025-02-18 11:50:00,16.24,16.24,16.22,16.24,185956.0,16.24,16.24,16.22,16.24,185956.0
2025-02-18 11:55:00,16.23,16.28,16.23,16.27,409014.0,16.23,16.28,16.23,16.27,409014.0
2025-02-18 12:00:00,16.27,16.27,16.19,16.2,948441.0,16.27,16.27,16.19,16.2,948441.0
2025-02-18 12:05:00,16.2,16.23,16.18,16.19,565250.0,16.2,16.23,16.18,16.19,565250.0
2025-02-18 12:10:00,16.2,16.2,16.14,16.16,573917.0,16.2,16.2,16.14,16.16,573917.0
2025-02-18 12:15:00,16.16,16.17,16.13,16.14,208597.0,16.16,16.17,16.13,16.14,208597.0
2025-02-18 12:20:00,16.14,16.15,16.11,16.13,551364.0,16.14,16.15,16.11,16.13,551364.0
2025-02-18 12:25:00,16.13,16.14,16.12,16.14,129515.0,16.13,16.14,16.12,16.14,129515.0
2025-02-18 12:30:00,16.14,16.15,16.13,16.14,152101.0,16.14,16.15,16.13,16.14,152101.0
2025-02-18 12:35:00,16.14,16.15,16.13,16.13,150250.0,16.14,16.15,16.13,16.13,150250.0
2025-02-18 12:40:00,16.14,16.14,16.11,16.13,131144.0,16.14,16.14,16.11,16.13,131144.0
2025-02-18 12:45:00,16.12,16.15,16.12,16.15,102787.0,16.12,16.15,16.12,16.15,102787.0
2025-02-18 12:50:00,16.15,16.16,16.11,16.13,141383.0,16.15,16.16,16.11,16.13,141383.0
2025-02-18 12:55:00,16.13,16.15,16.12,16.14,159404.0,16.13,16.15,16.12,16.14,159404.0
2025-02-18 13:00:00,16.14,16.16,16.13,16.14,153381.0,16.14,16.16,16.13,16.14,153381.0
2025-02-18 13:05:00,16.14,16.18,16.13,16.16,266519.0,16.14,16.18,16.13,16.16,266519.0
2025-02-18 13:10:00,16.16,16.16,16.06,16.07,298433.0,16.16,16.16,16.06,16.07,298433.0
2025-02-18 13:15:00,16.07,16.07,16.03,16.05,345093.0,16.07,16.07,16.03,16.05,345093.0
2025-02-18 13:20:00,16.06,16.07,16.03,16.05,184083.0,16.06,16.07,16.03,16.05,184083.0
2025-02-18 13:25:00,16.05,16.06,16.04,16.06,201166.0,16.05,16.06,16.04,16.06,201166.0
2025-02-18 13:30:00,16.06,16.06,16.03,16.05,213390.0,16.06,16.06,16.03,16.05,213390.0
2025-02-18 13:35:00,16.05,16.05,16.02,16.03,95029.0,16.05,16.05,16.02,16.03,95029.0
2025-02-18 13:40:00,16.02,16.04,16.01,16.03,167090.0,16.02,16.04,16.01,16.03,167090.0
2025-02-18 13:45:00,16.03,16.03,16.01,16.02,59097.0,16.03,16.03,16.01,16.02,59097.0
2025-02-18 13:50:00,16.02,16.02,16.0,16.0,132818.0,16.02,16.02,16.0,16.0,132818.0
2025-02-18 13:55:00,16.0,16.07,16.0,16.03,258452.0,16.0,16.07,16.0,16.03,258452.0
2025-02-18 14:00:00,16.03,16.05,16.02,16.03,216325.0,16.03,16.05,16.02,16.03,216325.0
2025-02-18 14:05:00,16.04,16.04,16.0,16.03,241905.0,16.04,16.04,16.0,16.03,241905.0
2025-02-18 14:10:00,16.04,16.04,16.02,16.04,82613.0,16.04,16.04,16.02,16.04,82613.0
2025-02-18 14:15:00,16.04,16.07,16.03,16.06,164861.0,16.04,16.07,16.03,16.06,164861.0
2025-02-18 14:20:00,16.06,16.06,16.03,16.04,140668.0,16.06,16.06,16.03,16.04,140668.0
2025-02-18 14:25:00,16.04,16.04,16.01,16.02,117079.0,16.04,16.04,16.01,16.02,117079.0
2025-02-18 14:30:00,16.01,16.05,16.01,16.05,118165.0,16.01,16.05,16.01,16.05,118165.0
2025-02-18 14:35:00,16.04,16.05,16.03,16.04,103721.0,16.04,16.05,16.03,16.04,103721.0
2025-02-18 14:40:00,16.03,16.06,16.03,16.05,122209.0,16.03,16.06,16.03,16.05,122209.0
2025-02-18 14:45:00,16.05,16.05,16.02,16.03,168914.0,16.05,16.05,16.02,16.03,168914.0
2025-02-18 14:50:00,16.03,16.06,16.02,16.05,410142.0,16.03,16.06,16.02,16.05,410142.0
2025-02-18 14:55:00,16.05,16.13,16.05,16.12,270185.0,16.05,16.13,16.05,16.12,270185.0
2025-02-18 15:00:00,16.11,16.12,16.06,16.07,235648.0,16.11,16.12,16.06,16.07,235648.0
2025-02-18 15:05:00,16.07,16.09,16.05,16.05,115968.0,16.07,16.09,16.05,16.05,115968.0
2025-02-18 15:10:00,16.05,16.06,16.01,16.02,339503.0,16.05,16.06,16.01,16.02,339503.0
2025-02-18 15:15:00,16.02,16.03,16.0,16.01,203115.0,16.02,16.03,16.0,16.01,203115.0
2025-02-18 15:20:00,16.02,16.03,16.01,16.01,260939.0,16.02,16.03,16.01,16.01,260939.0
2025-02-18 15:25:00,16.02,16.03,16.0,16.01,373277.0,16.02,16.03,16.0,16.01,373277.0
2025-02-18 15:30:00,16.01,16.08,16.01,16.05,505762.0,16.01,16.08,16.01,16.05,505762.0
2025-02-18 15:35:00,16.06,16.08,16.05,16.07,329025.0,16.06,16.08,16.05,16.07,329025.0
2025-02-18 15:40:00,16.07,16.07,16.05,16.07,169577.0,16.07,16.07,16.05,16.07,169577.0
2025-02-18 15:45:00,16.07,16.1,16.05,16.07,635655.0,16.07,16.1,16.05,16.07,635655.0
2025-02-18 15:50:00,16.07,16.1,16.05,16.07,638095.0,16.07,16.1,16.05,16.07,638095.0
2025-02-18 15:55:00,16.07,16.09,16.06,16.07,1099689.0,16.07,16.09,16.06,16.07,1099689.0
2025-02-19 09:30:00,16.04,16.05,15.98,16.02,415396.0,16.04,16.05,15.98,16.02,415396.0
2025-02-19 09:35:00,16.01,16.04,15.98,16.01,96581.0,16.01,16.04,15.98,16.01,96581.0
2025-02-19 09:40:00,16.01,16.03,15.91,15.92,182414.0,16.01,16.03,15.91,15.92,182414.0
2025-02-19 09:45:00,15.92,15.99,15.91,15.94,90783.0,15.92,15.99,15.91,15.94,90783.0
2025-02-19 09:50:00,15.95,15.98,15.93,15.96,103359.0,15.95,15.98,15.93,15.96,103359.0
2025-02-19 09:55:00,15.97,15.99,15.93,15.94,110016.0,15.97,15.99,15.93,15.94,110016.0
2025-02-19 10:00:00,15.94,15.97,15.92,15.94,123394.0,15.94,15.97,15.92,15.94,123394.0
2025-02-19 10:05:00,15.94,15.98,15.94,15.96,118697.0,15.94,15.98,15.94,15.96,118697.0
2025-02-19 10:10:00,15.95,15.96,15.93,15.94,67527.0,15.95,15.96,15.93,15.94,67527.0
2025-02-19 10:15:00,15.95,15.98,15.94,15.95,148453.0,15.95,15.98,15.94,15.95,148453.0
2025-02-19 10:20:00,15.95,15.95,15.92,15.93,130147.0,15.95,15.95,15.92,15.93,130147.0
2025-02-19 10:25:00,15.93,15.96,15.9,15.95,411187.0,15.93,15.96,15.9,15.95,411187.0
2025-02-19 10:30:00,15.95,15.99,15.93,15.97,234769.0,15.95,15.99,15.93,15.97,234769.0
2025-02-19 10:35:00,15.97,15.99,15.92,15.93,206667.0,15.97,15.99,15.92,15.93,206667.0
2025-02-19 10:40:00,15.94,15.96,15.92,15.96,243676.0,15.94,15.96,15.92,15.96,243676.0
2025-02-19 10:45:00,15.95,15.96,15.8,15.81,690297.0,15.95,15.96,15.8,15.81,690297.0
2025-02-19 10:50:00,15.82,15.87,15.81,15.85,398449.0,15.82,15.87,15.81,15.85,398449.0
2025-02-19 10:55:00,15.85,15.87,15.84,15.87,244173.0,15.85,15.87,15.84,15.87,244173.0
2025-02-19 11:00:00,15.87,15.88,15.86,15.87,230494.0,15.87,15.88,15.86,15.87,230494.0
2025-02-19 11:05:00,15.86,15.89,15.86,15.88,241231.0,15.86,15.89,15.86,15.88,241231.0
2025-02-19 11:10:00,15.89,15.9,15.88,15.89,143396.0,15.89,15.9,15.88,15.89,143396.0
2025-02-19 11:15:00,15.89,15.89,15.84,15.86,222202.0,15.89,15.89,15.84,15.86,222202.0
2025-02-19 11:20:00,15.86,15.86,15.84,15.86,218541.0,15.86,15.86,15.84,15.86,218541.0
2025-02-19 11:25:00,15.85,15.92,15.85,15.92,275096.0,15.85,15.92,15.85,15.92,275096.0
2025-02-19 11:30:00,15.92,15.92,15.88,15.9,269557.0,15.92,15.92,15.88,15.9,269557.0
2025-02-19 11:35:00,15.9,15.93,15.89,15.91,249196.0,15.9,15.93,15.89,15.91,249196.0
2025-02-19 11:40:00,15.9,16.08,15.89,16.01,684619.0,15.9,16.08,15.89,16.01,684619.0
2025-02-19 11:45:00,16.02,16.04,15.99,16.04,333448.0,16.02,16.04,15.99,16.04,333448.0
2025-02-19 11:50:00,16.04,16.07,16.01,16.05,571703.0,16.04,16.07,16.01,16.05,571703.0
2025-02-19 11:55:00,16.05,16.06,16.03,16.05,169464.0,16.05,16.06,16.03,16.05,169464.0
2025-02-19 12:00:00,16.05,16.06,16.01,16.02,139653.0,16.05,16.06,16.01,16.02,139653.0
2025-02-19 12:05:00,16.02,16.03,16.0,16.0,63369.0,16.02,16.03,16.0,16.0,63369.0
2025-02-19 12:10:00,16.01,16.05,16.0,16.02,181638.0,16.01,16.05,16.0,16.02,181638.0
2025-02-19 12:15:00,16.02,16.05,16.0,16.04,276156.0,16.02,16.05,16.0,16.04,276156.0
2025-02-19 12:20:00,16.05,16.07,16.02,16.04,271810.0,16.05,16.07,16.02,16.04,271810.0
2025-02-19 12:25:00,16.04,16.05,16.02,16.04,120754.0,16.04,16.05,16.02,16.04,120754.0
2025-02-19 12:30:00,16.03,16.05,16.02,16.05,191287.0,16.03,16.05,16.02,16.05,191287.0
2025-02-19 12:35:00,16.04,16.09,16.03,16.08,273156.0,16.04,16.09,16.03,16.08,273156.0
2025-02-19 12:40:00,16.09,16.12,16.06,16.09,302084.0,16.09,16.12,16.06,16.09,302084.0
2025-02-19 12:45:00,16.09,16.12,16.08,16.12,210403.0,16.09,16.12,16.08,16.12,210403.0
2025-02-19 12:50:00,16.12,16.15,16.11,16.12,332157.0,16.12,16.15,16.11,16.12,332157.0
2025-02-19 12:55:00,16.11,16.12,16.08,16.09,216443.0,16.11,16.12,16.08,16.09,216443.0
2025-02-19 13:00:00,16.09,16.09,16.06,16.07,185696.0,16.09,16.09,16.06,16.07,185696.0
2025-02-19 13:05:00,16.07,16.08,16.06,16.07,135182.0,16.07,16.08,16.06,16.07,135182.0
2025-02-19 13:10:00,16.06,16.09,16.06,16.09,173071.0,16.06,16.09,16.06,16.09,173071.0
2025-02-19 13:15:00,16.09,16.1,16.07,16.1,156232.0,16.09,16.1,16.07,16.1,156232.0
2025-02-19 13:20:00,16.1,16.11,16.08,16.1,195882.0,16.1,16.11,16.08,16.1,195882.0
2025-02-19 13:25:00,16.11,16.11,16.08,16.1,94347.0,16.11,16.11,16.08,16.1,94347.0
2025-02-19 13:30:00,16.09,16.13,16.09,16.11,148600.0,16.09,16.13,16.09,16.11,148600.0
2025-02-19 13:35:00,16.12,16.13,16.08,16.09,206351.0,16.12,16.13,16.08,16.09,206351.0
2025-02-19 13:40:00,16.08,16.12,16.08,16.11,204629.0,16.08,16.12,16.08,16.11,204629.0
2025-02-19 13:45:00,16.12,16.12,16.1,16.11,217142.0,16.12,16.12,16.1,16.11,217142.0
2025-02-19 13:50:00,16.12,16.12,16.08,16.08,124138.0,16.12,16.12,16.08,16.08,124138.0
2025-02-19 13:55:00,16.08,16.11,16.07,16.07,220024.0,16.08,16.11,16.07,16.07,220024.0
2025-02-19 14:00:00,16.07,16.08,16.03,16.03,152682.0,16.07,16.08,16.03,16.03,152682.0
2025-02-19 14:05:00,16.03,16.05,16.02,16.04,150982.0,16.03,16.05,16.02,16.04,150982.0
2025-02-19 14:10:00,16.04,16.06,15.99,16.0,148480.0,16.04,16.06,15.99,16.0,148480.0
2025-02-19 14:15:00,16.0,16.0,15.97,15.98,232891.0,16.0,16.0,15.97,15.98,232891.0
2025-02-19 14:20:00,15.97,16.01,15.97,16.0,195440.0,15.97,16.01,15.97,16.0,195440.0
2025-02-19 14:25:00,16.0,16.01,15.98,16.0,159300.0,16.0,16.01,15.98,16.0,159300.0
2025-02-19 14:30:00,16.0,16.01,15.99,16.0,122218.0,16.0,16.01,15.99,16.0,122218.0
2025-02-19 14:35:00,16.0,16.01,15.99,15.99,197128.0,16.0,16.01,15.99,15.99,197128.0
2025-02-19 14:40:00,16.0,16.02,15.98,16.02,233850.0,16.0,16.02,15.98,16.02,233850.0
2025-02-19 14:45:00,16.02,16.02,15.98,15.99,161765.0,16.02,16.02,15.98,15.99,161765.0
2025-02-19 14:50:00,15.99,16.0,15.98,15.99,132127.0,15.99,16.0,15.98,15.99,132127.0
2025-02-19 14:55:00,15.99,16.0,15.97,15.98,273992.0,15.99,16.0,15.97,15.98,273992.0
2025-02-19 15:00:00,15.98,15.98,15.96,15.97,298487.0,15.98,15.98,15.96,15.97,298487.0
2025-02-19 15:05:00,15.97,15.98,15.94,15.96,400623.0,15.97,15.98,15.94,15.96,400623.0
2025-02-19 15:10:00,15.97,15.98,15.96,15.97,431841.0,15.97,15.98,15.96,15.97,431841.0
2025-02-19 15:15:00,15.97,16.0,15.96,15.99,372652.0,15.97,16.0,15.96,15.99,372652.0
2025-02-19 15:20:00,15.99,16.0,15.96,15.97,485099.0,15.99,16.0,15.96,15.97,485099.0
2025-02-19 15:25:00,15.97,15.98,15.94,15.98,441946.0,15.97,15.98,15.94,15.98,441946.0
2025-02-19 15:30:00,15.97,16.02,15.97,16.0,400756.0,15.97,16.02,15.97,16.0,400756.0
2025-02-19 15:35:00,16.0,16.03,15.99,16.01,485881.0,16.0,16.03,15.99,16.01,485881.0
2025-02-19 15:40:00,16.0,16.02,15.99,16.0,368946.0,16.0,16.02,15.99,16.0,368946.0
2025-02-19 15:45:00,16.0,16.01,15.97,15.99,511223.0,16.0,16.01,15.97,15.99,511223.0
2025-02-19 15:50:00,15.99,16.04,15.98,15.99,787069.0,15.99,16.04,15.98,15.99,787069.0
2025-02-19 15:55:00,16.0,16.02,15.98,16.0,1023224.0,16.0,16.02,15.98,16.0,1023224.0
2025-02-20 09:30:00,15.98,16.1,15.95,16.03,414615.0,15.98,16.1,15.95,16.03,414615.0
2025-02-20 09:35:00,16.03,16.03,15.9,15.91,469813.0,16.03,16.03,15.9,15.91,469813.0
2025-02-20 09:40:00,15.9,15.93,15.76,15.76,362660.0,15.9,15.93,15.76,15.76,362660.0
2025-02-20 09:45:00,15.77,15.77,15.67,15.7,686717.0,15.77,15.77,15.67,15.7,686717.0
2025-02-20 09:50:00,15.7,15.75,15.66,15.68,358980.0,15.7,15.75,15.66,15.68,358980.0
2025-02-20 09:55:00,15.68,15.68,15.63,15.63,286282.0,15.68,15.68,15.63,15.63,286282.0
2025-02-20 10:00:00,15.64,15.67,15.6,15.62,508258.0,15.64,15.67,15.6,15.62,508258.0
2025-02-20 10:05:00,15.62,15.63,15.57,15.62,424907.0,15.62,15.63,15.57,15.62,424907.0
2025-02-20 10:10:00,15.62,15.66,15.6,15.62,379025.0,15.62,15.66,15.6,15.62,379025.0
2025-02-20 10:15:00,15.63,15.68,15.61,15.65,437892.0,15.63,15.68,15.61,15.65,437892.0
2025-02-20 10:20:00,15.65,15.73,15.64,15.72,446549.0,15.65,15.73,15.64,15.72,446549.0
2025-02-20 10:25:00,15.72,15.74,15.69,15.72,366651.0,15.72,15.74,15.69,15.72,366651.0
2025-02-20 10:30:00,15.72,15.73,15.68,15.69,371809.0,15.72,15.73,15.68,15.69,371809.0
2025-02-20 10:35:00,15.69,15.69,15.65,15.65,349866.0,15.69,15.69,15.65,15.65,349866.0
2025-02-20 10:40:00,15.66,15.7,15.65,15.68,334735.0,15.66,15.7,15.65,15.68,334735.0
2025-02-20 10:45:00,15.68,15.71,15.66,15.67,360540.0,15.68,15.71,15.66,15.67,360540.0
2025-02-20 10:50:00,15.67,15.67,15.62,15.64,350222.0,15.67,15.67,15.62,15.64,350222.0
2025-02-20 10:55:00,15.64,15.69,15.63,15.68,234931.0,15.64,15.69,15.63,15.68,234931.0
2025-02-20 11:00:00,15.68,15.69,15.65,15.65,435783.0,15.68,15.69,15.65,15.65,435783.0
2025-02-20 11:05:00,15.66,15.67,15.65,15.66,225012.0,15.66,15.67,15.65,15.66,225012.0
2025-02-20 11:10:00,15.65,15.7,15.65,15.69,385835.0,15.65,15.7,15.65,15.69,385835.0
2025-02-20 11:15:00,15.69,15.72,15.68,15.7,399627.0,15.69,15.72,15.68,15.7,399627.0
2025-02-20 11:20:00,15.69,15.78,15.68,15.77,516795.0,15.69,15.78,15.68,15.77,516795.0
2025-02-20 11:25:00,15.78,15.79,15.74,15.75,394085.0,15.78,15.79,15.74,15.75,394085.0
2025-02-20 11:30:00,15.74,15.75,15.68,15.68,319753.0,15.74,15.75,15.68,15.68,319753.0
2025-02-20 11:35:00,15.69,15.69,15.66,15.67,219417.0,15.69,15.69,15.66,15.67,219417.0
2025-02-20 11:40:00,15.66,15.71,15.65,15.7,587306.0,15.66,15.71,15.65,15.7,587306.0
2025-02-20 11:45:00,15.69,15.7,15.63,15.64,378694.0,15.69,15.7,15.63,15.64,378694.0
2025-02-20 11:50:00,15.64,15.65,15.63,15.63,295823.0,15.64,15.65,15.63,15.63,295823.0
2025-02-20 11:55:00,15.63,15.68,15.63,15.66,381513.0,15.63,15.68,15.63,15.66,381513.0
2025-02-20 12:00:00,15.66,15.67,15.64,15.66,453192.0,15.66,15.67,15.64,15.66,453192.0
2025-02-20 12:05:00,15.65,15.68,15.65,15.67,549600.0,15.65,15.68,15.65,15.67,549600.0
2025-02-20 12:10:00,15.67,15.69,15.66,15.68,367557.0,15.67,15.69,15.66,15.68,367557.0
2025-02-20 12:15:00,15.68,15.7,15.67,15.7,264530.0,15.68,15.7,15.67,15.7,264530.0
2025-02-20 12:20:00,15.7,15.71,15.66,15.69,441188.0,15.7,15.71,15.66,15.69,441188.0
2025-02-20 12:25:00,15.7,15.73,15.68,15.72,357608.0,15.7,15.73,15.68,15.72,357608.0
2025-02-20 12:30:00,15.72,15.72,15.69,15.71,359820.0,15.72,15.72,15.69,15.71,359820.0
2025-02-20 12:35:00,15.7,15.71,15.68,15.7,307418.0,15.7,15.71,15.68,15.7,307418.0
2025-02-20 12:40:00,15.7,15.71,15.69,15.7,203483.0,15.7,15.71,15.69,15.7,203483.0
2025-02-20 12:45:00,15.7,15.71,15.67,15.71,334761.0,15.7,15.71,15.67,15.71,334761.0
2025-02-20 12:50:00,15.7,15.72,15.69,15.71,171813.0,15.7,15.72,15.69,15.71,171813.0
2025-02-20 12:55:00,15.72,15.72,15.68,15.69,340689.0,15.72,15.72,15.68,15.69,340689.0
2025-02-20 13:00:00,15.69,15.71,15.67,15.69,487393.0,15.69,15.71,15.67,15.69,487393.0
2025-02-20 13:05:00,15.69,15.7,15.65,15.66,450254.0,15.69,15.7,15.65,15.66,450254.0
2025-02-20 13:10:00,15.66,15.67,15.65,15.67,332114.0,15.66,15.67,15.65,15.67,332114.0
2025-02-20 13:15:00,15.67,15.67,15.62,15.64,488295.0,15.67,15.67,15.62,15.64,488295.0
2025-02-20 13:20:00,15.63,15.65,15.61,15.62,839997.0,15.63,15.65,15.61,15.62,839997.0
2025-02-20 13:25:00,15.62,15.67,15.61,15.65,870113.0,15.62,15.67,15.61,15.65,870113.0
2025-02-20 13:30:00,15.65,15.69,15.64,15.69,330512.0,15.65,15.69,15.64,15.69,330512.0
2025-02-20 13:35:00,15.69,15.7,15.68,15.7,200509.0,15.69,15.7,15.68,15.7,200509.0
2025-02-20 13:40:00,15.7,15.71,15.68,15.69,393963.0,15.7,15.71,15.68,15.69,393963.0
2025-02-20 13:45:00,15.69,15.71,15.68,15.69,262241.0,15.69,15.71,15.68,15.69,262241.0
2025-02-20 13:50:00,15.69,15.69,15.65,15.67,364357.0,15.69,15.69,15.65,15.67,364357.0
2025-02-20 13:55:00,15.67,15.67,15.65,15.67,221723.0,15.67,15.67,15.65,15.67,221723.0
2025-02-20 14:00:00,15.67,15.67,15.65,15.66,169750.0,15.67,15.67,15.65,15.66,169750.0
2025-02-20 14:05:00,15.66,15.7,15.65,15.69,230756.0,15.66,15.7,15.65,15.69,230756.0
2025-02-20 14:10:00,15.69,15.72,15.68,15.71,215942.0,15.69,15.72,15.68,15.71,215942.0
2025-02-20 14:15:00,15.71,15.72,15.68,15.69,235553.0,15.71,15.72,15.68,15.69,235553.0
2025-02-20 14:20:00,15.69,15.7,15.68,15.7,174117.0,15.69,15.7,15.68,15.7,174117.0
2025-02-20 14:25:00,15.7,15.7,15.67,15.69,294165.0,15.7,15.7,15.67,15.69,294165.0
2025-02-20 14:30:00,15.68,15.69,15.67,15.68,159071.0,15.68,15.69,15.67,15.68,159071.0
2025-02-20 14:35:00,15.69,15.7,15.68,15.7,125482.0,15.69,15.7,15.68,15.7,125482.0
2025-02-20 14:40:00,15.7,15.72,15.69,15.71,227597.0,15.7,15.72,15.69,15.71,227597.0
2025-02-20 14:45:00,15.71,15.73,15.7,15.73,382212.0,15.71,15.73,15.7,15.73,382212.0
2025-02-20 14:50:00,15.72,15.76,15.72,15.75,231608.0,15.72,15.76,15.72,15.75,231608.0
2025-02-20 14:55:00,15.75,15.77,15.74,15.76,150046.0,15.75,15.77,15.74,15.76,150046.0
2025-02-20 15:00:00,15.76,15.76,15.73,15.75,333993.0,15.76,15.76,15.73,15.75,333993.0
2025-02-20 15:05:00,15.75,15.77,15.74,15.77,354528.0,15.75,15.77,15.74,15.77,354528.0
2025-02-20 15:10:00,15.77,15.79,15.75,15.78,256619.0,15.77,15.79,15.75,15.78,256619.0
2025-02-20 15:15:00,15.77,15.79,15.76,15.77,247185.0,15.77,15.79,15.76,15.77,247185.0
2025-02-20 15:20:00,15.78,15.83,15.77,15.82,320746.0,15.78,15.83,15.77,15.82,320746.0
2025-02-20 15:25:00,15.82,15.85,15.81,15.84,319781.0,15.82,15.85,15.81,15.84,319781.0
2025-02-20 15:30:00,15.84,15.84,15.81,15.83,301646.0,15.84,15.84,15.81,15.83,301646.0
2025-02-20 15:35:00,15.83,15.85,15.82,15.85,356347.0,15.83,15.85,15.82,15.85,356347.0
2025-02-20 15:40:00,15.85,15.85,15.8,15.83,482216.0,15.85,15.85,15.8,15.83,482216.0
2025-02-20 15:45:00,15.83,15.85,15.82,15.85,425392.0,15.83,15.85,15.82,15.85,425392.0
2025-02-20 15:50:00,15.85,15.87,15.84,15.86,737650.0,15.85,15.87,15.84,15.86,737650.0
2025-02-20 15:55:00,15.86,15.87,15.84,15.86,1161444.0,15.86,15.87,15.84,15.86,1161444.0
2025-02-21 09:30:00,15.93,16.0,15.86,15.87,565234.0,15.93,16.0,15.86,15.87,565234.0
2025-02-21 09:35:00,15.88,16.07,15.86,16.02,538414.0,15.88,16.07,15.86,16.02,538414.0
2025-02-21 09:40:00,16.02,16.03,15.96,15.97,329673.0,16.02,16.03,15.96,15.97,329673.0
2025-02-21 09:45:00,15.96,16.02,15.93,16.02,286098.0,15.96,16.02,15.93,16.02,286098.0
2025-02-21 09:50:00,16.02,16.05,15.97,16.05,246772.0,16.02,16.05,15.97,16.05,246772.0
2025-02-21 09:55:00,16.05,16.05,15.94,15.97,309488.0,16.05,16.05,15.94,15.97,309488.0
2025-02-21 10:00:00,15.98,16.0,15.89,15.9,252623.0,15.98,16.0,15.89,15.9,252623.0
2025-02-21 10:05:00,15.9,15.98,15.86,15.97,627509.0,15.9,15.98,15.86,15.97,627509.0
2025-02-21 10:10:00,15.97,16.0,15.92,15.93,284964.0,15.97,16.0,15.92,15.93,284964.0
2025-02-21 10:15:00,15.94,15.94,15.88,15.9,217348.0,15.94,15.94,15.88,15.9,217348.0
2025-02-21 10:20:00,15.9,15.92,15.88,15.89,406625.0,15.9,15.92,15.88,15.89,406625.0
2025-02-21 10:25:00,15.88,15.9,15.85,15.88,430676.0,15.88,15.9,15.85,15.88,430676.0
2025-02-21 10:30:00,15.88,15.88,15.85,15.86,460587.0,15.88,15.88,15.85,15.86,460587.0
2025-02-21 10:35:00,15.86,15.9,15.83,15.84,718725.0,15.86,15.9,15.83,15.84,718725.0
2025-02-21 10:40:00,15.83,15.83,15.78,15.79,676208.0,15.83,15.83,15.78,15.79,676208.0
2025-02-21 10:45:00,15.79,15.83,15.78,15.81,644972.0,15.79,15.83,15.78,15.81,644972.0
2025-02-21 10:50:00,15.82,15.82,15.76,15.76,409326.0,15.82,15.82,15.76,15.76,409326.0
2025-02-21 10:55:00,15.76,15.85,15.75,15.84,911941.0,15.76,15.85,15.75,15.84,911941.0
2025-02-21 11:00:00,15.84,15.88,15.8,15.82,716294.0,15.84,15.88,15.8,15.82,716294.0
2025-02-21 11:05:00,15.83,15.85,15.8,15.83,858961.0,15.83,15.85,15.8,15.83,858961.0
2025-02-21 11:10:00,15.83,15.87,15.8,15.86,566733.0,15.83,15.87,15.8,15.86,566733.0
2025-02-21 11:15:00,15.86,15.87,15.83,15.85,701782.0,15.86,15.87,15.83,15.85,701782.0
2025-02-21 11:20:00,15.85,15.88,15.84,15.86,554107.0,15.85,15.88,15.84,15.86,554107.0
2025-02-21 11:25:00,15.86,15.86,15.83,15.84,383160.0,15.86,15.86,15.83,15.84,383160.0
2025-02-21 11:30:00,15.84,15.84,15.8,15.83,646110.0,15.84,15.84,15.8,15.83,646110.0
2025-02-21 11:35:00,15.82,15.85,15.81,15.85,364782.0,15.82,15.85,15.81,15.85,364782.0
2025-02-21 11:40:00,15.85,15.86,15.81,15.85,348167.0,15.85,15.86,15.81,15.85,348167.0
2025-02-21 11:45:00,15.86,15.95,15.84,15.95,716663.0,15.86,15.95,15.84,15.95,716663.0
2025-02-21 11:50:00,15.95,15.96,15.93,15.94,434411.0,15.95,15.96,15.93,15.94,434411.0
2025-02-21 11:55:00,15.95,15.99,15.92,15.99,632396.0,15.95,15.99,15.92,15.99,632396.0
2025-02-21 12:00:00,15.99,16.05,15.97,16.0,807507.0,15.99,16.05,15.97,16.0,807507.0
2025-02-21 12:05:00,16.0,16.0,15.94,15.95,442374.0,16.0,16.0,15.94,15.95,442374.0
2025-02-21 12:10:00,15.95,15.96,15.92,15.94,420429.0,15.95,15.96,15.92,15.94,420429.0
2025-02-21 12:15:00,15.94,15.95,15.89,15.9,396754.0,15.94,15.95,15.89,15.9,396754.0
2025-02-21 12:20:00,15.89,15.9,15.82,15.82,461129.0,15.89,15.9,15.82,15.82,461129.0
2025-02-21 12:25:00,15.83,15.84,15.78,15.78,413478.0,15.83,15.84,15.78,15.78,413478.0
2025-02-21 12:30:00,15.79,15.79,15.74,15.79,421752.0,15.79,15.79,15.74,15.79,421752.0
2025-02-21 12:35:00,15.79,15.79,15.72,15.73,409629.0,15.79,15.79,15.72,15.73,409629.0
2025-02-21 12:40:00,15.73,15.74,15.67,15.71,542391.0,15.73,15.74,15.67,15.71,542391.0
2025-02-21 12:45:00,15.71,15.74,15.69,15.7,369323.0,15.71,15.74,15.69,15.7,369323.0
2025-02-21 12:50:00,15.71,15.71,15.48,15.5,1667397.0,15.71,15.71,15.48,15.5,1667397.0
2025-02-21 12:55:00,15.49,15.54,15.4,15.46,1210528.0,15.49,15.54,15.4,15.46,1210528.0
2025-02-21 13:00:00,15.45,15.53,15.33,15.41,1871528.0,15.45,15.53,15.33,15.41,1871528.0
2025-02-21 13:05:00,15.42,15.45,15.34,15.35,443619.0,15.42,15.45,15.34,15.35,443619.0
2025-02-21 13:10:00,15.35,15.39,15.31,15.36,410120.0,15.35,15.39,15.31,15.36,410120.0
2025-02-21 13:15:00,15.36,15.43,15.31,15.34,616577.0,15.36,15.43,15.31,15.34,616577.0
2025-02-21 13:20:00,15.35,15.38,15.31,15.35,542914.0,15.35,15.38,15.31,15.35,542914.0
2025-02-21 13:25:00,15.35,15.37,15.31,15.34,498871.0,15.35,15.37,15.31,15.34,498871.0
2025-02-21 13:30:00,15.34,15.39,15.31,15.39,651495.0,15.34,15.39,15.31,15.39,651495.0
2025-02-21 13:35:00,15.39,15.55,15.37,15.51,926670.0,15.39,15.55,15.37,15.51,926670.0
2025-02-21 13:40:00,15.51,15.54,15.42,15.44,814941.0,15.51,15.54,15.42,15.44,814941.0
2025-02-21 13:45:00,15.44,15.44,15.38,15.4,390556.0,15.44,15.44,15.38,15.4,390556.0
2025-02-21 13:50:00,15.4,15.44,15.38,15.41,556414.0,15.4,15.44,15.38,15.41,556414.0
2025-02-21 13:55:00,15.41,15.43,15.37,15.39,958527.0,15.41,15.43,15.37,15.39,958527.0
2025-02-21 14:00:00,15.39,15.4,15.34,15.35,533693.0,15.39,15.4,15.34,15.35,533693.0
2025-02-21 14:05:00,15.35,15.35,15.3,15.32,667588.0,15.35,15.35,15.3,15.32,667588.0
2025-02-21 14:10:00,15.32,15.35,15.27,15.35,310836.0,15.32,15.35,15.27,15.35,310836.0
2025-02-21 14:15:00,15.35,15.35,15.27,15.27,417618.0,15.35,15.35,15.27,15.27,417618.0
2025-02-21 14:20:00,15.27,15.28,15.19,15.22,1445837.0,15.27,15.28,15.19,15.22,1445837.0
2025-02-21 14:25:00,15.22,15.27,15.19,15.27,727779.0,15.22,15.27,15.19,15.27,727779.0
2025-02-21 14:30:00,15.27,15.28,15.21,15.27,785252.0,15.27,15.28,15.21,15.27,785252.0
2025-02-21 14:35:00,15.26,15.28,15.2,15.21,681963.0,15.26,15.28,15.2,15.21,681963.0
2025-02-21 14:40:00,15.21,15.23,15.14,15.21,1175455.0,15.21,15.23,15.14,15.21,1175455.0
2025-02-21 14:45:00,15.21,15.23,15.15,15.16,774050.0,15.21,15.23,15.15,15.16,774050.0
2025-02-21 14:50:00,15.17,15.22,15.16,15.21,626805.0,15.17,15.22,15.16,15.21,626805.0
2025-02-21 14:55:00,15.21,15.23,15.18,15.19,417976.0,15.21,15.23,15.18,15.19,417976.0
2025-02-21 15:00:00,15.18,15.22,15.14,15.19,771116.0,15.18,15.22,15.14,15.19,771116.0
2025-02-21 15:05:00,15.19,15.2,15.15,15.17,403484.0,15.19,15.2,15.15,15.17,403484.0
2025-02-21 15:10:00,15.17,15.17,15.13,15.16,724020.0,15.17,15.17,15.13,15.16,724020.0
2025-02-21 15:15:00,15.17,15.19,15.09,15.12,882431.0,15.17,15.19,15.09,15.12,882431.0
2025-02-21 15:20:00,15.12,15.2,15.1,15.18,922763.0,15.12,15.2,15.1,15.18,922763.0
2025-02-21 15:25:00,15.18,15.22,15.17,15.2,526384.0,15.18,15.22,15.17,15.2,526384.0
2025-02-21 15:30:00,15.2,15.27,15.18,15.27,780010.0,15.2,15.27,15.18,15.27,780010.0
2025-02-21 15:35:00,15.27,15.27,15.21,15.21,681279.0,15.27,15.27,15.21,15.21,681279.0
2025-02-21 15:40:00,15.21,15.24,15.21,15.21,524965.0,15.21,15.24,15.21,15.21,524965.0
2025-02-21 15:45:00,15.21,15.27,15.19,15.25,894815.0,15.21,15.27,15.19,15.25,894815.0
2025-02-21 15:50:00,15.24,15.25,15.2,15.23,1009929.0,15.24,15.25,15.2,15.23,1009929.0
2025-02-21 15:55:00,15.23,15.25,15.2,15.22,1989298.0,15.23,15.25,15.2,15.22,1989298.0
2025-02-24 09:30:00,15.38,15.51,15.35,15.48,1022204.0,15.38,15.51,15.35,15.48,1022204.0
2025-02-24 09:35:00,15.48,15.51,15.38,15.42,520596.0,15.48,15.51,15.38,15.42,520596.0
2025-02-24 09:40:00,15.42,15.52,15.42,15.46,452847.0,15.42,15.52,15.42,15.46,452847.0
2025-02-24 09:45:00,15.46,15.51,15.42,15.45,656538.0,15.46,15.51,15.42,15.45,656538.0
2025-02-24 09:50:00,15.45,15.45,15.29,15.34,428658.0,15.45,15.45,15.29,15.34,428658.0
2025-02-24 09:55:00,15.34,15.37,15.28,15.29,388394.0,15.34,15.37,15.28,15.29,388394.0
2025-02-24 10:00:00,15.29,15.38,15.28,15.31,466795.0,15.29,15.38,15.28,15.31,466795.0
2025-02-24 10:05:00,15.31,15.31,15.21,15.28,689971.0,15.31,15.31,15.21,15.28,689971.0
2025-02-24 10:10:00,15.28,15.35,15.24,15.35,729843.0,15.28,15.35,15.24,15.35,729843.0
2025-02-24 10:15:00,15.35,15.4,15.28,15.3,638199.0,15.35,15.4,15.28,15.3,638199.0
2025-02-24 10:20:00,15.29,15.42,15.29,15.41,605309.0,15.29,15.42,15.29,15.41,605309.0
2025-02-24 10:25:00,15.42,15.42,15.32,15.32,563108.0,15.42,15.42,15.32,15.32,563108.0
2025-02-24 10:30:00,15.33,15.39,15.32,15.38,502015.0,15.33,15.39,15.32,15.38,502015.0
2025-02-24 10:35:00,15.37,15.38,15.3,15.3,552934.0,15.37,15.38,15.3,15.3,552934.0
2025-02-24 10:40:00,15.3,15.35,15.29,15.31,683055.0,15.3,15.35,15.29,15.31,683055.0
2025-02-24 10:45:00,15.32,15.35,15.26,15.32,773890.0,15.32,15.35,15.26,15.32,773890.0
2025-02-24 10:50:00,15.31,15.36,15.29,15.34,681012.0,15.31,15.36,15.29,15.34,681012.0
2025-02-24 10:55:00,15.34,15.36,15.32,15.35,821819.0,15.34,15.36,15.32,15.35,821819.0
2025-02-24 11:00:00,15.34,15.46,15.31,15.45,2495185.0,15.34,15.46,15.31,15.45,2495185.0
2025-02-24 11:05:00,15.44,15.48,15.4,15.45,917822.0,15.44,15.48,15.4,15.45,917822.0
2025-02-24 11:10:00,15.46,15.46,15.41,15.43,484386.0,15.46,15.46,15.41,15.43,484386.0
2025-02-24 11:15:00,15.43,15.46,15.41,15.44,718701.0,15.43,15.46,15.41,15.44,718701.0
2025-02-24 11:20:00,15.44,15.47,15.42,15.46,290166.0,15.44,15.47,15.42,15.46,290166.0
2025-02-24 11:25:00,15.46,15.48,15.45,15.48,357008.0,15.46,15.48,15.45,15.48,357008.0
2025-02-24 11:30:00,15.48,15.5,15.45,15.46,531997.0,15.48,15.5,15.45,15.46,531997.0
2025-02-24 11:35:00,15.46,15.49,15.41,15.46,713994.0,15.46,15.49,15.41,15.46,713994.0
2025-02-24 11:40:00,15.47,15.49,15.39,15.41,842732.0,15.47,15.49,15.39,15.41,842732.0
2025-02-24 11:45:00,15.41,15.51,15.4,15.5,766458.0,15.41,15.51,15.4,15.5,766458.0
2025-02-24 11:50:00,15.49,15.5,15.44,15.44,430146.0,15.49,15.5,15.44,15.44,430146.0
2025-02-24 11:55:00,15.45,15.45,15.34,15.36,705405.0,15.45,15.45,15.34,15.36,705405.0
2025-02-24 12:00:00,15.36,15.4,15.36,15.4,388426.0,15.36,15.4,15.36,15.4,388426.0
2025-02-24 12:05:00,15.4,15.42,15.36,15.39,474901.0,15.4,15.42,15.36,15.39,474901.0
2025-02-24 12:10:00,15.4,15.43,15.38,15.39,380127.0,15.4,15.43,15.38,15.39,380127.0
2025-02-24 12:15:00,15.4,15.4,15.35,15.36,333929.0,15.4,15.4,15.35,15.36,333929.0
2025-02-24 12:20:00,15.36,15.37,15.35,15.37,183778.0,15.36,15.37,15.35,15.37,183778.0
2025-02-24 12:25:00,15.36,15.38,15.33,15.35,414374.0,15.36,15.38,15.33,15.35,414374.0
2025-02-24 12:30:00,15.35,15.37,15.34,15.36,272154.0,15.35,15.37,15.34,15.36,272154.0
2025-02-24 12:35:00,15.36,15.36,15.32,15.36,212349.0,15.36,15.36,15.32,15.36,212349.0
2025-02-24 12:40:00,15.36,15.37,15.35,15.36,136830.0,15.36,15.37,15.35,15.36,136830.0
2025-02-24 12:45:00,15.36,15.37,15.35,15.36,285162.0,15.36,15.37,15.35,15.36,285162.0
2025-02-24 12:50:00,15.36,15.39,15.36,15.37,398429.0,15.36,15.39,15.36,15.37,398429.0
2025-02-24 12:55:00,15.38,15.38,15.34,15.35,329435.0,15.38,15.38,15.34,15.35,329435.0
2025-02-24 13:00:00,15.35,15.36,15.32,15.34,252940.0,15.35,15.36,15.32,15.34,252940.0
2025-02-24 13:05:00,15.34,15.39,15.32,15.37,451925.0,15.34,15.39,15.32,15.37,451925.0
2025-02-24 13:10:00,15.38,15.41,15.37,15.41,417619.0,15.38,15.41,15.37,15.41,417619.0
2025-02-24 13:15:00,15.41,15.43,15.39,15.43,440161.0,15.41,15.43,15.39,15.43,440161.0
2025-02-24 13:20:00,15.43,15.43,15.37,15.38,302605.0,15.43,15.43,15.37,15.38,302605.0
2025-02-24 13:25:00,15.39,15.4,15.36,15.39,349904.0,15.39,15.4,15.36,15.39,349904.0
2025-02-24 13:30:00,15.4,15.4,15.38,15.38,237258.0,15.4,15.4,15.38,15.38,237258.0
2025-02-24 13:35:00,15.39,15.4,15.36,15.4,311026.0,15.39,15.4,15.36,15.4,311026.0
2025-02-24 13:40:00,15.4,15.42,15.39,15.42,164711.0,15.4,15.42,15.39,15.42,164711.0
2025-02-24 13:45:00,15.42,15.42,15.34,15.36,390059.0,15.42,15.42,15.34,15.36,390059.0
2025-02-24 13:50:00,15.36,15.38,15.34,15.38,376003.0,15.36,15.38,15.34,15.38,376003.0
2025-02-24 13:55:00,15.38,15.39,15.37,15.37,181611.0,15.38,15.39,15.37,15.37,181611.0
2025-02-24 14:00:00,15.38,15.45,15.37,15.45,314210.0,15.38,15.45,15.37,15.45,314210.0
2025-02-24 14:05:00,15.45,15.45,15.42,15.43,298068.0,15.45,15.45,15.42,15.43,298068.0
2025-02-24 14:10:00,15.43,15.45,15.42,15.44,300516.0,15.43,15.45,15.42,15.44,300516.0
2025-02-24 14:15:00,15.44,15.44,15.39,15.39,197672.0,15.44,15.44,15.39,15.39,197672.0
2025-02-24 14:20:00,15.39,15.41,15.38,15.41,298540.0,15.39,15.41,15.38,15.41,298540.0
2025-02-24 14:25:00,15.41,15.42,15.4,15.42,240574.0,15.41,15.42,15.4,15.42,240574.0
2025-02-24 14:30:00,15.42,15.46,15.41,15.44,383146.0,15.42,15.46,15.41,15.44,383146.0
2025-02-24 14:35:00,15.44,15.46,15.42,15.43,250331.0,15.44,15.46,15.42,15.43,250331.0
2025-02-24 14:40:00,15.43,15.46,15.42,15.45,316577.0,15.43,15.46,15.42,15.45,316577.0
2025-02-24 14:45:00,15.45,15.49,15.44,15.49,370302.0,15.45,15.49,15.44,15.49,370302.0
2025-02-24 14:50:00,15.49,15.5,15.47,15.48,394938.0,15.49,15.5,15.47,15.48,394938.0
2025-02-24 14:55:00,15.48,15.48,15.44,15.46,330583.0,15.48,15.48,15.44,15.46,330583.0
2025-02-24 15:00:00,15.46,15.46,15.4,15.41,232175.0,15.46,15.46,15.4,15.41,232175.0
2025-02-24 15:05:00,15.41,15.41,15.38,15.39,288992.0,15.41,15.41,15.38,15.39,288992.0
2025-02-24 15:10:00,15.39,15.41,15.36,15.39,314985.0,15.39,15.41,15.36,15.39,314985.0
2025-02-24 15:15:00,15.39,15.42,15.37,15.41,361429.0,15.39,15.42,15.37,15.41,361429.0
2025-02-24 15:20:00,15.42,15.42,15.38,15.39,212714.0,15.42,15.42,15.38,15.39,212714.0
2025-02-24 15:25:00,15.39,15.43,15.39,15.4,338173.0,15.39,15.43,15.39,15.4,338173.0
2025-02-24 15:30:00,15.4,15.44,15.39,15.43,381567.0,15.4,15.44,15.39,15.43,381567.0
2025-02-24 15:35:00,15.44,15.44,15.41,15.44,323438.0,15.44,15.44,15.41,15.44,323438.0
2025-02-24 15:40:00,15.44,15.45,15.43,15.44,222532.0,15.44,15.45,15.43,15.44,222532.0
2025-02-24 15:45:00,15.44,15.44,15.41,15.43,506743.0,15.44,15.44,15.41,15.43,506743.0
2025-02-24 15:50:00,15.43,15.43,15.33,15.34,672835.0,15.43,15.43,15.33,15.34,672835.0
2025-02-24 15:55:00,15.34,15.34,15.29,15.31,1169458.0,15.34,15.34,15.29,15.31,1169458.0
2025-02-25 09:30:00,15.37,15.37,15.2,15.25,586464.0,15.37,15.37,15.2,15.25,586464.0
2025-02-25 09:35:00,15.25,15.34,15.24,15.33,209680.0,15.25,15.34,15.24,15.33,209680.0
2025-02-25 09:40:00,15.32,15.33,15.21,15.21,169546.0,15.32,15.33,15.21,15.21,169546.0
2025-02-25 09:45:00,15.21,15.26,15.21,15.23,317520.0,15.21,15.26,15.21,15.23,317520.0
2025-02-25 09:50:00,15.23,15.23,15.04,15.05,611915.0,15.23,15.23,15.04,15.05,611915.0
2025-02-25 09:55:00,15.05,15.16,15.04,15.11,536981.0,15.05,15.16,15.04,15.11,536981.0
2025-02-25 10:00:00,15.1,15.1,14.87,14.9,1057538.0,15.1,15.1,14.87,14.9,1057538.0
2025-02-25 10:05:00,14.9,14.94,14.83,14.89,722218.0,14.9,14.94,14.83,14.89,722218.0
2025-02-25 10:10:00,14.89,14.94,14.86,14.92,576625.0,14.89,14.94,14.86,14.92,576625.0
2025-02-25 10:15:00,14.92,14.94,14.89,14.91,427610.0,14.92,14.94,14.89,14.91,427610.0
2025-02-25 10:20:00,14.9,14.9,14.84,14.85,773147.0,14.9,14.9,14.84,14.85,773147.0
2025-02-25 10:25:00,14.85,14.86,14.8,14.84,740605.0,14.85,14.86,14.8,14.84,740605.0
2025-02-25 10:30:00,14.84,14.94,14.84,14.92,633456.0,14.84,14.94,14.84,14.92,633456.0
2025-02-25 10:35:00,14.92,14.96,14.9,14.95,678790.0,14.92,14.96,14.9,14.95,678790.0
2025-02-25 10:40:00,14.95,15.06,14.94,15.05,558524.0,14.95,15.06,14.94,15.05,558524.0
2025-02-25 10:45:00,15.05,15.08,15.02,15.07,901175.0,15.05,15.08,15.02,15.07,901175.0
2025-02-25 10:50:00,15.08,15.1,15.06,15.09,629692.0,15.08,15.1,15.06,15.09,629692.0
2025-02-25 10:55:00,15.09,15.13,15.05,15.11,992880.0,15.09,15.13,15.05,15.11,992880.0
2025-02-25 11:00:00,15.11,15.11,14.95,14.98,628610.0,15.11,15.11,14.95,14.98,628610.0
2025-02-25 11:05:00,14.99,15.05,14.97,15.04,516052.0,14.99,15.05,14.97,15.04,516052.0
2025-02-25 11:10:00,15.05,15.09,15.02,15.06,633853.0,15.05,15.09,15.02,15.06,633853.0
2025-02-25 11:15:00,15.06,15.07,15.02,15.04,561388.0,15.06,15.07,15.02,15.04,561388.0
2025-02-25 11:20:00,15.04,15.06,15.02,15.04,503564.0,15.04,15.06,15.02,15.04,503564.0
2025-02-25 11:25:00,15.04,15.04,15.0,15.02,263290.0,15.04,15.04,15.0,15.02,263290.0
2025-02-25 11:30:00,15.02,15.03,14.94,15.0,600306.0,15.02,15.03,14.94,15.0,600306.0
2025-02-25 11:35:00,15.0,15.01,14.96,14.96,414782.0,15.0,15.01,14.96,14.96,414782.0
2025-02-25 11:40:00,14.96,14.97,14.92,14.93,612173.0,14.96,14.97,14.92,14.93,612173.0
2025-02-25 11:45:00,14.93,14.94,14.84,14.91,1082309.0,14.93,14.94,14.84,14.91,1082309.0
2025-02-25 11:50:00,14.9,14.95,14.88,14.93,885114.0,14.9,14.95,14.88,14.93,885114.0
2025-02-25 11:55:00,14.94,14.96,14.91,14.92,526325.0,14.94,14.96,14.91,14.92,526325.0
2025-02-25 12:00:00,14.91,14.94,14.9,14.93,647141.0,14.91,14.94,14.9,14.93,647141.0
2025-02-25 12:05:00,14.93,14.95,14.9,14.93,686720.0,14.93,14.95,14.9,14.93,686720.0
2025-02-25 12:10:00,14.93,14.98,14.93,14.96,506997.0,14.93,14.98,14.93,14.96,506997.0
2025-02-25 12:15:00,14.97,14.98,14.96,14.96,519926.0,14.97,14.98,14.96,14.96,519926.0
2025-02-25 12:20:00,14.96,14.97,14.92,14.93,490881.0,14.96,14.97,14.92,14.93,490881.0
2025-02-25 12:25:00,14.93,14.94,14.91,14.92,228274.0,14.93,14.94,14.91,14.92,228274.0
2025-02-25 12:30:00,14.92,14.96,14.89,14.9,811533.0,14.92,14.96,14.89,14.9,811533.0
2025-02-25 12:35:00,14.9,14.99,14.89,14.98,488978.0,14.9,14.99,14.89,14.98,488978.0
2025-02-25 12:40:00,14.98,14.98,14.93,14.96,275343.0,14.98,14.98,14.93,14.96,275343.0
2025-02-25 12:45:00,14.96,14.96,14.91,14.92,280563.0,14.96,14.96,14.91,14.92,280563.0
2025-02-25 12:50:00,14.93,14.95,14.92,14.93,182773.0,14.93,14.95,14.92,14.93,182773.0
2025-02-25 12:55:00,14.92,14.95,14.92,14.92,204808.0,14.92,14.95,14.92,14.92,204808.0
2025-02-25 13:00:00,14.93,14.95,14.91,14.94,470178.0,14.93,14.95,14.91,14.94,470178.0
2025-02-25 13:05:00,14.94,15.0,14.92,14.99,877706.0,14.94,15.0,14.92,14.99,877706.0
2025-02-25 13:10:00,14.98,15.02,14.93,14.94,732174.0,14.98,15.02,14.93,14.94,732174.0
2025-02-25 13:15:00,14.95,14.97,14.92,14.95,537066.0,14.95,14.97,14.92,14.95,537066.0
2025-02-25 13:20:00,14.95,14.99,14.94,14.99,345391.0,14.95,14.99,14.94,14.99,345391.0
2025-02-25 13:25:00,14.99,14.99,14.9,14.91,524450.0,14.99,14.99,14.9,14.91,524450.0
2025-02-25 13:30:00,14.91,14.96,14.9,14.95,491972.0,14.91,14.96,14.9,14.95,491972.0
2025-02-25 13:35:00,14.94,14.99,14.94,14.98,353639.0,14.94,14.99,14.94,14.98,353639.0
2025-02-25 13:40:00,14.98,15.02,14.96,15.02,263129.0,14.98,15.02,14.96,15.02,263129.0
2025-02-25 13:45:00,15.02,15.02,14.98,15.0,263241.0,15.02,15.02,14.98,15.0,263241.0
2025-02-25 13:50:00,15.0,15.0,14.92,14.93,738087.0,15.0,15.0,14.92,14.93,738087.0
2025-02-25 13:55:00,14.93,14.97,14.91,14.93,419343.0,14.93,14.97,14.91,14.93,419343.0
2025-02-25 14:00:00,14.93,14.94,14.92,14.93,283533.0,14.93,14.94,14.92,14.93,283533.0
2025-02-25 14:05:00,14.94,15.0,14.93,14.98,375174.0,14.94,15.0,14.93,14.98,375174.0
2025-02-25 14:10:00,14.98,15.02,14.97,14.98,458882.0,14.98,15.02,14.97,14.98,458882.0
2025-02-25 14:15:00,14.98,14.99,14.93,14.97,1367257.0,14.98,14.99,14.93,14.97,1367257.0
2025-02-25 14:20:00,14.98,15.01,14.95,14.98,398107.0,14.98,15.01,14.95,14.98,398107.0
2025-02-25 14:25:00,14.98,14.98,14.94,14.95,313246.0,14.98,14.98,14.94,14.95,313246.0
2025-02-25 14:30:00,14.96,15.0,14.95,15.0,413171.0,14.96,15.0,14.95,15.0,413171.0
2025-02-25 14:35:00,14.99,15.09,14.97,15.08,716437.0,14.99,15.09,14.97,15.08,716437.0
2025-02-25 14:40:00,15.08,15.08,15.04,15.05,546406.0,15.08,15.08,15.04,15.05,546406.0
2025-02-25 14:45:00,15.05,15.06,15.0,15.06,581913.0,15.05,15.06,15.0,15.06,581913.0
2025-02-25 14:50:00,15.06,15.07,15.03,15.05,345500.0,15.06,15.07,15.03,15.05,345500.0
2025-02-25 14:55:00,15.05,15.06,15.04,15.04,267587.0,15.05,15.06,15.04,15.04,267587.0
2025-02-25 15:00:00,15.04,15.1,15.03,15.09,471929.0,15.04,15.1,15.03,15.09,471929.0
2025-02-25 15:05:00,15.09,15.13,15.08,15.13,186587.0,15.09,15.13,15.08,15.13,186587.0
2025-02-25 15:10:00,15.13,15.15,15.11,15.15,488716.0,15.13,15.15,15.11,15.15,488716.0
2025-02-25 15:15:00,15.15,15.16,15.12,15.16,367571.0,15.15,15.16,15.12,15.16,367571.0
2025-02-25 15:20:00,15.16,15.22,15.16,15.21,663966.0,15.16,15.22,15.16,15.21,663966.0
2025-02-25 15:25:00,15.21,15.22,15.16,15.19,449327.0,15.21,15.22,15.16,15.19,449327.0
2025-02-25 15:30:00,15.18,15.19,15.13,15.15,530679.0,15.18,15.19,15.13,15.15,530679.0
2025-02-25 15:35:00,15.15,15.16,15.09,15.1,477247.0,15.15,15.16,15.09,15.1,477247.0
2025-02-25 15:40:00,15.1,15.1,15.05,15.06,408735.0,15.1,15.1,15.05,15.06,408735.0
2025-02-25 15:45:00,15.06,15.11,15.05,15.08,498781.0,15.06,15.11,15.05,15.08,498781.0
2025-02-25 15:50:00,15.08,15.09,15.04,15.09,605839.0,15.08,15.09,15.04,15.09,605839.0
2025-02-25 15:55:00,15.09,15.13,15.08,15.12,1633655.0,15.09,15.13,15.08,15.12,1633655.0
2025-02-26 09:30:00,15.48,15.66,15.42,15.56,1609389.0,15.48,15.66,15.42,15.56,1609389.0
2025-02-26 09:35:00,15.56,15.64,15.49,15.52,909628.0,15.56,15.64,15.49,15.52,909628.0
2025-02-26 09:40:00,15.52,15.57,15.44,15.46,380690.0,15.52,15.57,15.44,15.46,380690.0
2025-02-26 09:45:00,15.46,15.55,15.44,15.52,358604.0,15.46,15.55,15.44,15.52,358604.0
2025-02-26 09:50:00,15.52,15.55,15.48,15.52,199198.0,15.52,15.55,15.48,15.52,199198.0
2025-02-26 09:55:00,15.51,15.53,15.46,15.51,165160.0,15.51,15.53,15.46,15.51,165160.0
2025-02-26 10:00:00,15.52,15.58,15.5,15.54,241339.0,15.52,15.58,15.5,15.54,241339.0
2025-02-26 10:05:00,15.54,15.59,15.52,15.57,347406.0,15.54,15.59,15.52,15.57,347406.0
2025-02-26 10:10:00,15.56,15.65,15.54,15.64,766883.0,15.56,15.65,15.54,15.64,766883.0
2025-02-26 10:15:00,15.64,15.66,15.6,15.62,443698.0,15.64,15.66,15.6,15.62,443698.0
2025-02-26 10:20:00,15.62,15.62,15.53,15.55,222585.0,15.62,15.62,15.53,15.55,222585.0
2025-02-26 10:25:00,15.56,15.61,15.54,15.59,312705.0,15.56,15.61,15.54,15.59,312705.0
2025-02-26 10:30:00,15.59,15.6,15.52,15.56,382218.0,15.59,15.6,15.52,15.56,382218.0
2025-02-26 10:35:00,15.56,15.63,15.54,15.6,382029.0,15.56,15.63,15.54,15.6,382029.0
2025-02-26 10:40:00,15.59,15.64,15.58,15.61,520065.0,15.59,15.64,15.58,15.61,520065.0
2025-02-26 10:45:00,15.6,15.62,15.59,15.61,338577.0,15.6,15.62,15.59,15.61,338577.0
2025-02-26 10:50:00,15.62,15.62,15.57,15.6,537125.0,15.62,15.62,15.57,15.6,537125.0
2025-02-26 10:55:00,15.59,15.62,15.56,15.62,589250.0,15.59,15.62,15.56,15.62,589250.0
2025-02-26 11:00:00,15.62,15.65,15.57,15.57,387216.0,15.62,15.65,15.57,15.57,387216.0
2025-02-26 11:05:00,15.57,15.59,15.53,15.55,445324.0,15.57,15.59,15.53,15.55,445324.0
2025-02-26 11:10:00,15.55,15.59,15.54,15.58,546432.0,15.55,15.59,15.54,15.58,546432.0
2025-02-26 11:15:00,15.57,15.62,15.56,15.59,520841.0,15.57,15.62,15.56,15.59,520841.0
2025-02-26 11:20:00,15.59,15.6,15.53,15.55,438851.0,15.59,15.6,15.53,15.55,438851.0
2025-02-26 11:25:00,15.55,15.56,15.5,15.51,511785.0,15.55,15.56,15.5,15.51,511785.0
2025-02-26 11:30:00,15.51,15.51,15.46,15.48,461786.0,15.51,15.51,15.46,15.48,461786.0
2025-02-26 11:35:00,15.48,15.54,15.46,15.54,522475.0,15.48,15.54,15.46,15.54,522475.0
2025-02-26 11:40:00,15.54,15.58,15.53,15.58,669481.0,15.54,15.58,15.53,15.58,669481.0
2025-02-26 11:45:00,15.58,15.58,15.54,15.56,308312.0,15.58,15.58,15.54,15.56,308312.0
2025-02-26 11:50:00,15.56,15.59,15.55,15.59,312483.0,15.56,15.59,15.55,15.59,312483.0
2025-02-26 11:55:00,15.58,15.59,15.5,15.5,462838.0,15.58,15.59,15.5,15.5,462838.0
2025-02-26 12:00:00,15.51,15.51,15.47,15.51,811865.0,15.51,15.51,15.47,15.51,811865.0
2025-02-26 12:05:00,15.51,15.52,15.48,15.48,323597.0,15.51,15.52,15.48,15.48,323597.0
2025-02-26 12:10:00,15.48,15.49,15.43,15.44,513311.0,15.48,15.49,15.43,15.44,513311.0
2025-02-26 12:15:00,15.43,15.46,15.41,15.43,358439.0,15.43,15.46,15.41,15.43,358439.0
2025-02-26 12:20:00,15.44,15.47,15.42,15.43,431409.0,15.44,15.47,15.42,15.43,431409.0
2025-02-26 12:25:00,15.43,15.45,15.39,15.43,530653.0,15.43,15.45,15.39,15.43,530653.0
2025-02-26 12:30:00,15.44,15.46,15.41,15.41,1123366.0,15.44,15.46,15.41,15.41,1123366.0
2025-02-26 12:35:00,15.42,15.44,15.38,15.4,450403.0,15.42,15.44,15.38,15.4,450403.0
2025-02-26 12:40:00,15.4,15.45,15.39,15.44,557705.0,15.4,15.45,15.39,15.44,557705.0
2025-02-26 12:45:00,15.44,15.44,15.41,15.43,324998.0,15.44,15.44,15.41,15.43,324998.0
2025-02-26 12:50:00,15.42,15.44,15.39,15.42,381046.0,15.42,15.44,15.39,15.42,381046.0
2025-02-26 12:55:00,15.41,15.42,15.36,15.38,369559.0,15.41,15.42,15.36,15.38,369559.0
2025-02-26 13:00:00,15.37,15.39,15.36,15.36,768678.0,15.37,15.39,15.36,15.36,768678.0
2025-02-26 13:05:00,15.37,15.38,15.35,15.37,743512.0,15.37,15.38,15.35,15.37,743512.0
2025-02-26 13:10:00,15.37,15.37,15.32,15.33,675039.0,15.37,15.37,15.32,15.33,675039.0
2025-02-26 13:15:00,15.33,15.34,15.31,15.34,383850.0,15.33,15.34,15.31,15.34,383850.0
2025-02-26 13:20:00,15.34,15.37,15.33,15.35,381328.0,15.34,15.37,15.33,15.35,381328.0
2025-02-26 13:25:00,15.35,15.36,15.28,15.29,266709.0,15.35,15.36,15.28,15.29,266709.0
2025-02-26 13:30:00,15.29,15.33,15.28,15.33,255534.0,15.29,15.33,15.28,15.33,255534.0
2025-02-26 13:35:00,15.33,15.37,15.32,15.33,271161.0,15.33,15.37,15.32,15.33,271161.0
2025-02-26 13:40:00,15.33,15.35,15.32,15.34,203378.0,15.33,15.35,15.32,15.34,203378.0
2025-02-26 13:45:00,15.34,15.37,15.33,15.34,283119.0,15.34,15.37,15.33,15.34,283119.0
2025-02-26 13:50:00,15.33,15.34,15.28,15.29,281444.0,15.33,15.34,15.28,15.29,281444.0
2025-02-26 13:55:00,15.29,15.3,15.24,15.29,415503.0,15.29,15.3,15.24,15.29,415503.0
2025-02-26 14:00:00,15.29,15.31,15.25,15.26,438879.0,15.29,15.31,15.25,15.26,438879.0
2025-02-26 14:05:00,15.26,15.27,15.22,15.27,529131.0,15.26,15.27,15.22,15.27,529131.0
2025-02-26 14:10:00,15.27,15.33,15.26,15.29,596419.0,15.27,15.33,15.26,15.29,596419.0
2025-02-26 14:15:00,15.29,15.31,15.27,15.3,356960.0,15.29,15.31,15.27,15.3,356960.0
2025-02-26 14:20:00,15.31,15.35,15.29,15.33,325293.0,15.31,15.35,15.29,15.33,325293.0
2025-02-26 14:25:00,15.33,15.34,15.31,15.33,309703.0,15.33,15.34,15.31,15.33,309703.0
2025-02-26 14:30:00,15.32,15.36,15.31,15.36,307505.0,15.32,15.36,15.31,15.36,307505.0
2025-02-26 14:35:00,15.36,15.37,15.33,15.35,524367.0,15.36,15.37,15.33,15.35,524367.0
2025-02-26 14:40:00,15.36,15.36,15.33,15.33,577786.0,15.36,15.36,15.33,15.33,577786.0
2025-02-26 14:45:00,15.33,15.35,15.33,15.35,269685.0,15.33,15.35,15.33,15.35,269685.0
2025-02-26 14:50:00,15.35,15.35,15.33,15.35,202723.0,15.35,15.35,15.33,15.35,202723.0
2025-02-26 14:55:00,15.35,15.35,15.3,15.31,289107.0,15.35,15.35,15.3,15.31,289107.0
2025-02-26 15:00:00,15.31,15.33,15.28,15.29,280367.0,15.31,15.33,15.28,15.29,280367.0
2025-02-26 15:05:00,15.29,15.32,15.28,15.29,433788.0,15.29,15.32,15.28,15.29,433788.0
2025-02-26 15:10:00,15.29,15.3,15.26,15.27,559486.0,15.29,15.3,15.26,15.27,559486.0
2025-02-26 15:15:00,15.27,15.28,15.24,15.24,538141.0,15.27,15.28,15.24,15.24,538141.0
2025-02-26 15:20:00,15.24,15.26,15.23,15.25,358661.0,15.24,15.26,15.23,15.25,358661.0
2025-02-26 15:25:00,15.25,15.27,15.24,15.24,607814.0,15.25,15.27,15.24,15.24,607814.0
2025-02-26 15:30:00,15.24,15.32,15.24,15.29,450757.0,15.24,15.32,15.24,15.29,450757.0
2025-02-26 15:35:00,15.3,15.3,15.25,15.26,619269.0,15.3,15.3,15.25,15.26,619269.0
2025-02-26 15:40:00,15.25,15.26,15.24,15.26,477188.0,15.25,15.26,15.24,15.26,477188.0
2025-02-26 15:45:00,15.26,15.27,15.23,15.23,610565.0,15.26,15.27,15.23,15.23,610565.0
2025-02-26 15:50:00,15.23,15.23,15.19,15.23,1389927.0,15.23,15.23,15.19,15.23,1389927.0
2025-02-26 15:55:00,15.23,15.23,15.17,15.18,2122858.0,15.23,15.23,15.17,15.18,2122858.0
2025-02-27 09:30:00,15.12,15.15,14.88,14.98,1119207.0,15.12,15.15,14.88,14.98,1119207.0
2025-02-27 09:35:00,14.98,15.04,14.75,14.77,1725205.0,14.98,15.04,14.75,14.77,1725205.0
2025-02-27 09:40:00,14.77,14.77,14.48,14.56,2102839.0,14.77,14.77,14.48,14.56,2102839.0
2025-02-27 09:45:00,14.56,14.61,14.49,14.5,1050106.0,14.56,14.61,14.49,14.5,1050106.0
2025-02-27 09:50:00,14.51,14.51,14.3,14.34,1575517.0,14.51,14.51,14.3,14.34,1575517.0
2025-02-27 09:55:00,14.34,14.36,14.21,14.29,1200535.0,14.34,14.36,14.21,14.29,1200535.0
2025-02-27 10:00:00,14.29,14.44,14.25,14.42,1489509.0,14.29,14.44,14.25,14.42,1489509.0
2025-02-27 10:05:00,14.42,14.49,14.36,14.4,1411912.0,14.42,14.49,14.36,14.4,1411912.0
2025-02-27 10:10:00,14.4,14.57,14.39,14.56,1134198.0,14.4,14.57,14.39,14.56,1134198.0
2025-02-27 10:15:00,14.55,14.69,14.52,14.68,1788526.0,14.55,14.69,14.52,14.68,1788526.0
2025-02-27 10:20:00,14.68,14.72,14.6,14.64,1481716.0,14.68,14.72,14.6,14.64,1481716.0
2025-02-27 10:25:00,14.64,14.78,14.59,14.76,900921.0,14.64,14.78,14.59,14.76,900921.0
2025-02-27 10:30:00,14.76,14.82,14.73,14.77,1074239.0,14.76,14.82,14.73,14.77,1074239.0
2025-02-27 10:35:00,14.76,14.9,14.74,14.86,997194.0,14.76,14.9,14.74,14.86,997194.0
2025-02-27 10:40:00,14.86,14.88,14.77,14.82,1082368.0,14.86,14.88,14.77,14.82,1082368.0
2025-02-27 10:45:00,14.82,14.85,14.79,14.83,647912.0,14.82,14.85,14.79,14.83,647912.0
2025-02-27 10:50:00,14.84,14.89,14.82,14.87,545898.0,14.84,14.89,14.82,14.87,545898.0
2025-02-27 10:55:00,14.87,14.92,14.84,14.9,610695.0,14.87,14.92,14.84,14.9,610695.0
2025-02-27 11:00:00,14.89,14.96,14.89,14.9,613245.0,14.89,14.96,14.89,14.9,613245.0
2025-02-27 11:05:00,14.91,14.95,14.9,14.94,550820.0,14.91,14.95,14.9,14.94,550820.0
2025-02-27 11:10:00,14.94,15.0,14.93,14.96,768671.0,14.94,15.0,14.93,14.96,768671.0
2025-02-27 11:15:00,14.96,14.99,14.91,14.92,520768.0,14.96,14.99,14.91,14.92,520768.0
2025-02-27 11:20:00,14.93,14.97,14.89,14.91,841964.0,14.93,14.97,14.89,14.91,841964.0
2025-02-27 11:25:00,14.92,14.93,14.81,14.82,721800.0,14.92,14.93,14.81,14.82,721800.0
2025-02-27 11:30:00,14.82,14.82,14.77,14.8,731085.0,14.82,14.82,14.77,14.8,731085.0
2025-02-27 11:35:00,14.79,14.82,14.76,14.79,456499.0,14.79,14.82,14.76,14.79,456499.0
2025-02-27 11:40:00,14.79,14.79,14.76,14.78,488124.0,14.79,14.79,14.76,14.78,488124.0
2025-02-27 11:45:00,14.78,14.78,14.74,14.77,445398.0,14.78,14.78,14.74,14.77,445398.0
2025-02-27 11:50:00,14.77,14.79,14.75,14.77,660912.0,14.77,14.79,14.75,14.77,660912.0
2025-02-27 11:55:00,14.77,14.79,14.72,14.74,553750.0,14.77,14.79,14.72,14.74,553750.0
2025-02-27 12:00:00,14.75,14.75,14.71,14.73,764004.0,14.75,14.75,14.71,14.73,764004.0
2025-02-27 12:05:00,14.73,14.75,14.71,14.74,328760.0,14.73,14.75,14.71,14.74,328760.0
2025-02-27 12:10:00,14.74,14.75,14.7,14.7,223309.0,14.74,14.75,14.7,14.7,223309.0
2025-02-27 12:15:00,14.71,14.71,14.63,14.67,681622.0,14.71,14.71,14.63,14.67,681622.0
2025-02-27 12:20:00,14.68,14.75,14.67,14.7,377877.0,14.68,14.75,14.67,14.7,377877.0
2025-02-27 12:25:00,14.7,14.72,14.69,14.71,281349.0,14.7,14.72,14.69,14.71,281349.0
2025-02-27 12:30:00,14.71,14.74,14.71,14.73,407855.0,14.71,14.74,14.71,14.73,407855.0
2025-02-27 12:35:00,14.74,14.76,14.69,14.7,449926.0,14.74,14.76,14.69,14.7,449926.0
2025-02-27 12:40:00,14.69,14.7,14.64,14.68,581573.0,14.69,14.7,14.64,14.68,581573.0
2025-02-27 12:45:00,14.68,14.71,14.66,14.68,445624.0,14.68,14.71,14.66,14.68,445624.0
2025-02-27 12:50:00,14.68,14.68,14.62,14.64,456909.0,14.68,14.68,14.62,14.64,456909.0
2025-02-27 12:55:00,14.65,14.67,14.64,14.67,334292.0,14.65,14.67,14.64,14.67,334292.0
2025-02-27 13:00:00,14.67,14.69,14.64,14.65,362616.0,14.67,14.69,14.64,14.65,362616.0
2025-02-27 13:05:00,14.65,14.69,14.64,14.69,301211.0,14.65,14.69,14.64,14.69,301211.0
2025-02-27 13:10:00,14.69,14.75,14.68,14.74,479814.0,14.69,14.75,14.68,14.74,479814.0
2025-02-27 13:15:00,14.73,14.75,14.72,14.73,293485.0,14.73,14.75,14.72,14.73,293485.0
2025-02-27 13:20:00,14.74,14.75,14.72,14.75,191662.0,14.74,14.75,14.72,14.75,191662.0
2025-02-27 13:25:00,14.75,14.76,14.72,14.75,257614.0,14.75,14.76,14.72,14.75,257614.0
2025-02-27 13:30:00,14.75,14.77,14.73,14.74,352408.0,14.75,14.77,14.73,14.74,352408.0
2025-02-27 13:35:00,14.73,14.79,14.72,14.79,198873.0,14.73,14.79,14.72,14.79,198873.0
2025-02-27 13:40:00,14.79,14.79,14.76,14.78,156657.0,14.79,14.79,14.76,14.78,156657.0
2025-02-27 13:45:00,14.78,14.8,14.76,14.78,171414.0,14.78,14.8,14.76,14.78,171414.0
2025-02-27 13:50:00,14.78,14.79,14.76,14.78,141901.0,14.78,14.79,14.76,14.78,141901.0
2025-02-27 13:55:00,14.78,14.78,14.74,14.75,167737.0,14.78,14.78,14.74,14.75,167737.0
2025-02-27 14:00:00,14.75,14.78,14.73,14.77,183047.0,14.75,14.78,14.73,14.77,183047.0
2025-02-27 14:05:00,14.77,14.77,14.73,14.74,262532.0,14.77,14.77,14.73,14.74,262532.0
2025-02-27 14:10:00,14.74,14.75,14.72,14.74,253177.0,14.74,14.75,14.72,14.74,253177.0
2025-02-27 14:15:00,14.74,14.79,14.73,14.78,213189.0,14.74,14.79,14.73,14.78,213189.0
2025-02-27 14:20:00,14.79,14.81,14.77,14.78,300156.0,14.79,14.81,14.77,14.78,300156.0
2025-02-27 14:25:00,14.78,14.78,14.71,14.71,282554.0,14.78,14.78,14.71,14.71,282554.0
2025-02-27 14:30:00,14.71,14.72,14.61,14.62,488436.0,14.71,14.72,14.61,14.62,488436.0
2025-02-27 14:35:00,14.63,14.66,14.61,14.65,483950.0,14.63,14.66,14.61,14.65,483950.0
2025-02-27 14:40:00,14.65,14.65,14.57,14.62,361135.0,14.65,14.65,14.57,14.62,361135.0
2025-02-27 14:45:00,14.62,14.66,14.62,14.64,290004.0,14.62,14.66,14.62,14.64,290004.0
2025-02-27 14:50:00,14.64,14.66,14.61,14.63,562952.0,14.64,14.66,14.61,14.63,562952.0
2025-02-27 14:55:00,14.63,14.66,14.6,14.62,296678.0,14.63,14.66,14.6,14.62,296678.0
2025-02-27 15:00:00,14.62,14.62,14.54,14.57,396728.0,14.62,14.62,14.54,14.57,396728.0
2025-02-27 15:05:00,14.57,14.57,14.54,14.56,769693.0,14.57,14.57,14.54,14.56,769693.0
2025-02-27 15:10:00,14.56,14.56,14.5,14.52,708521.0,14.56,14.56,14.5,14.52,708521.0
2025-02-27 15:15:00,14.52,14.53,14.5,14.52,637683.0,14.52,14.53,14.5,14.52,637683.0
2025-02-27 15:20:00,14.52,14.57,14.51,14.53,780274.0,14.52,14.57,14.51,14.53,780274.0
2025-02-27 15:25:00,14.53,14.54,14.49,14.5,709444.0,14.53,14.54,14.49,14.5,709444.0
2025-02-27 15:30:00,14.5,14.56,14.49,14.54,593970.0,14.5,14.56,14.49,14.54,593970.0
2025-02-27 15:35:00,14.55,14.6,14.55,14.55,693725.0,14.55,14.6,14.55,14.55,693725.0
2025-02-27 15:40:00,14.56,14.56,14.5,14.51,905329.0,14.56,14.56,14.5,14.51,905329.0
2025-02-27 15:45:00,14.51,14.54,14.49,14.52,924198.0,14.51,14.54,14.49,14.52,924198.0
2025-02-27 15:50:00,14.52,14.57,14.51,14.54,1093672.0,14.52,14.57,14.51,14.54,1093672.0
2025-02-27 15:55:00,14.54,14.56,14.51,14.52,2029475.0,14.54,14.56,14.51,14.52,2029475.0
2025-02-28 09:30:00,14.57,14.7,14.53,14.56,536982.0,14.57,14.7,14.53,14.56,536982.0
2025-02-28 09:35:00,14.55,14.71,14.53,14.62,445837.0,14.55,14.71,14.53,14.62,445837.0
2025-02-28 09:40:00,14.62,14.7,14.6,14.68,268173.0,14.62,14.7,14.6,14.68,268173.0
2025-02-28 09:45:00,14.67,14.71,14.61,14.65,395848.0,14.67,14.71,14.61,14.65,395848.0
2025-02-28 09:50:00,14.65,14.75,14.63,14.66,278400.0,14.65,14.75,14.63,14.66,278400.0
2025-02-28 09:55:00,14.66,14.66,14.6,14.64,257265.0,14.66,14.66,14.6,14.64,257265.0
2025-02-28 10:00:00,14.64,14.66,14.59,14.6,329819.0,14.64,14.66,14.59,14.6,329819.0
2025-02-28 10:05:00,14.61,14.63,14.55,14.62,508826.0,14.61,14.63,14.55,14.62,508826.0
2025-02-28 10:10:00,14.62,14.67,14.61,14.64,405587.0,14.62,14.67,14.61,14.64,405587.0
2025-02-28 10:15:00,14.64,14.65,14.58,14.6,479545.0,14.64,14.65,14.58,14.6,479545.0
2025-02-28 10:20:00,14.6,14.67,14.59,14.66,311471.0,14.6,14.67,14.59,14.66,311471.0
2025-02-28 10:25:00,14.65,14.66,14.6,14.62,1515430.0,14.65,14.66,14.6,14.62,1515430.0
2025-02-28 10:30:00,14.62,14.64,14.58,14.63,790812.0,14.62,14.64,14.58,14.63,790812.0
2025-02-28 10:35:00,14.63,14.65,14.57,14.6,857067.0,14.63,14.65,14.57,14.6,857067.0
2025-02-28 10:40:00,14.6,14.61,14.55,14.57,372186.0,14.6,14.61,14.55,14.57,372186.0
2025-02-28 10:45:00,14.57,14.61,14.56,14.61,568867.0,14.57,14.61,14.56,14.61,568867.0
2025-02-28 10:50:00,14.61,14.64,14.56,14.57,565573.0,14.61,14.64,14.56,14.57,565573.0
2025-02-28 10:55:00,14.57,14.61,14.56,14.58,437315.0,14.57,14.61,14.56,14.58,437315.0
2025-02-28 11:00:00,14.57,14.59,14.56,14.57,264511.0,14.57,14.59,14.56,14.57,264511.0
2025-02-28 11:05:00,14.57,14.59,14.55,14.57,552528.0,14.57,14.59,14.55,14.57,552528.0
2025-02-28 11:10:00,14.56,14.57,14.52,14.54,514405.0,14.56,14.57,14.52,14.54,514405.0
2025-02-28 11:15:00,14.54,14.54,14.48,14.52,703901.0,14.54,14.54,14.48,14.52,703901.0
2025-02-28 11:20:00,14.52,14.54,14.51,14.53,413906.0,14.52,14.54,14.51,14.53,413906.0
2025-02-28 11:25:00,14.53,14.55,14.49,14.5,555187.0,14.53,14.55,14.49,14.5,555187.0
2025-02-28 11:30:00,14.5,14.52,14.49,14.51,479067.0,14.5,14.52,14.49,14.51,479067.0
2025-02-28 11:35:00,14.51,14.54,14.49,14.5,725676.0,14.51,14.54,14.49,14.5,725676.0
2025-02-28 11:40:00,14.5,14.56,14.49,14.5,555724.0,14.5,14.56,14.49,14.5,555724.0
2025-02-28 11:45:00,14.49,14.55,14.49,14.51,649014.0,14.49,14.55,14.49,14.51,649014.0
2025-02-28 11:50:00,14.52,14.54,14.49,14.51,848971.0,14.52,14.54,14.49,14.51,848971.0
2025-02-28 11:55:00,14.51,14.53,14.49,14.5,398758.0,14.51,14.53,14.49,14.5,398758.0
2025-02-28 12:00:00,14.5,14.51,14.46,14.49,482616.0,14.5,14.51,14.46,14.49,482616.0
2025-02-28 12:05:00,14.49,14.49,14.45,14.46,545529.0,14.49,14.49,14.45,14.46,545529.0
2025-02-28 12:10:00,14.46,14.49,14.43,14.45,712527.0,14.46,14.49,14.43,14.45,712527.0
2025-02-28 12:15:00,14.45,14.46,14.43,14.45,394771.0,14.45,14.46,14.43,14.45,394771.0
2025-02-28 12:20:00,14.44,14.45,14.39,14.41,640471.0,14.44,14.45,14.39,14.41,640471.0
2025-02-28 12:25:00,14.41,14.44,14.4,14.41,409877.0,14.41,14.44,14.4,14.41,409877.0
2025-02-28 12:30:00,14.41,14.44,14.4,14.42,920338.0,14.41,14.44,14.4,14.42,920338.0
2025-02-28 12:35:00,14.41,14.45,14.4,14.43,724897.0,14.41,14.45,14.4,14.43,724897.0
2025-02-28 12:40:00,14.43,14.43,14.39,14.41,499521.0,14.43,14.43,14.39,14.41,499521.0
2025-02-28 12:45:00,14.41,14.41,14.37,14.37,801297.0,14.41,14.41,14.37,14.37,801297.0
2025-02-28 12:50:00,14.38,14.41,14.35,14.38,641654.0,14.38,14.41,14.35,14.38,641654.0
2025-02-28 12:55:00,14.39,14.39,14.3,14.3,897769.0,14.39,14.39,14.3,14.3,897769.0
2025-02-28 13:00:00,14.31,14.37,14.29,14.36,945837.0,14.31,14.37,14.29,14.36,945837.0
2025-02-28 13:05:00,14.36,14.37,14.31,14.32,575943.0,14.36,14.37,14.31,14.32,575943.0
2025-02-28 13:10:00,14.32,14.33,14.3,14.31,461536.0,14.32,14.33,14.3,14.31,461536.0
2025-02-28 13:15:00,14.31,14.32,14.27,14.28,1168673.0,14.31,14.32,14.27,14.28,1168673.0
2025-02-28 13:20:00,14.27,14.31,14.27,14.28,549832.0,14.27,14.31,14.27,14.28,549832.0
2025-02-28 13:25:00,14.28,14.33,14.27,14.32,740033.0,14.28,14.33,14.27,14.32,740033.0
2025-02-28 13:30:00,14.31,14.33,14.3,14.33,569012.0,14.31,14.33,14.3,14.33,569012.0
2025-02-28 13:35:00,14.33,14.45,14.32,14.43,672607.0,14.33,14.45,14.32,14.43,672607.0
2025-02-28 13:40:00,14.43,14.44,14.37,14.42,493145.0,14.43,14.44,14.37,14.42,493145.0
2025-02-28 13:45:00,14.42,14.43,14.38,14.42,418735.0,14.42,14.43,14.38,14.42,418735.0
2025-02-28 13:50:00,14.42,14.43,14.4,14.4,486723.0,14.42,14.43,14.4,14.4,486723.0
2025-02-28 13:55:00,14.41,14.41,14.3,14.32,573997.0,14.41,14.41,14.3,14.32,573997.0
2025-02-28 14:00:00,14.32,14.37,14.31,14.34,298061.0,14.32,14.37,14.31,14.34,298061.0
2025-02-28 14:05:00,14.34,14.38,14.34,14.37,251074.0,14.34,14.38,14.34,14.37,251074.0
2025-02-28 14:10:00,14.37,14.38,14.36,14.37,200548.0,14.37,14.38,14.36,14.37,200548.0
2025-02-28 14:15:00,14.36,14.38,14.35,14.37,240395.0,14.36,14.38,14.35,14.37,240395.0
2025-02-28 14:20:00,14.37,14.37,14.32,14.33,306329.0,14.37,14.37,14.32,14.33,306329.0
2025-02-28 14:25:00,14.33,14.34,14.31,14.32,455470.0,14.33,14.34,14.31,14.32,455470.0
2025-02-28 14:30:00,14.32,14.33,14.29,14.31,576379.0,14.32,14.33,14.29,14.31,576379.0
2025-02-28 14:35:00,14.31,14.37,14.3,14.35,1040188.0,14.31,14.37,14.3,14.35,1040188.0
2025-02-28 14:40:00,14.36,14.39,14.34,14.38,219548.0,14.36,14.39,14.34,14.38,219548.0
2025-02-28 14:45:00,14.38,14.39,14.35,14.38,227128.0,14.38,14.39,14.35,14.38,227128.0
2025-02-28 14:50:00,14.38,14.4,14.36,14.38,349142.0,14.38,14.4,14.36,14.38,349142.0
2025-02-28 14:55:00,14.39,14.4,14.36,14.39,403671.0,14.39,14.4,14.36,14.39,403671.0
2025-02-28 15:00:00,14.38,14.39,14.37,14.39,349742.0,14.38,14.39,14.37,14.39,349742.0
2025-02-28 15:05:00,14.39,14.4,14.36,14.39,499868.0,14.39,14.4,14.36,14.39,499868.0
2025-02-28 15:10:00,14.39,14.4,14.37,14.38,641519.0,14.39,14.4,14.37,14.38,641519.0
2025-02-28 15:15:00,14.37,14.38,14.35,14.36,343409.0,14.37,14.38,14.35,14.36,343409.0
2025-02-28 15:20:00,14.36,14.37,14.34,14.37,476160.0,14.36,14.37,14.34,14.37,476160.0
2025-02-28 15:25:00,14.36,14.4,14.36,14.39,616333.0,14.36,14.4,14.36,14.39,616333.0
2025-02-28 15:30:00,14.39,14.39,14.33,14.34,473559.0,14.39,14.39,14.33,14.34,473559.0
2025-02-28 15:35:00,14.34,14.35,14.32,14.33,642608.0,14.34,14.35,14.32,14.33,642608.0
2025-02-28 15:40:00,14.33,14.36,14.33,14.36,761404.0,14.33,14.36,14.33,14.36,761404.0
2025-02-28 15:45:00,14.36,14.36,14.33,14.35,505693.0,14.36,14.36,14.33,14.35,505693.0
2025-02-28 15:50:00,14.34,14.36,14.3,14.32,1497977.0,14.34,14.36,14.3,14.32,1497977.0
2025-02-28 15:55:00,14.32,14.37,14.31,14.36,2018755.0,14.32,14.37,14.31,14.36,2018755.0
2025-03-03 09:30:00,14.36,14.53,14.32,14.45,739992.0,14.36,14.53,14.32,14.45,739992.0
2025-03-03 09:35:00,14.45,14.56,14.42,14.43,712455.0,14.45,14.56,14.42,14.43,712455.0
2025-03-03 09:40:00,14.43,14.43,14.28,14.28,541027.0,14.43,14.43,14.28,14.28,541027.0
2025-03-03 09:45:00,14.28,14.39,14.27,14.33,427912.0,14.28,14.39,14.27,14.33,427912.0
2025-03-03 09:50:00,14.33,14.41,14.32,14.36,427708.0,14.33,14.41,14.32,14.36,427708.0
2025-03-03 09:55:00,14.36,14.36,14.25,14.28,722980.0,14.36,14.36,14.25,14.28,722980.0
2025-03-03 10:00:00,14.27,14.34,14.2,14.33,406894.0,14.27,14.34,14.2,14.33,406894.0
2025-03-03 10:05:00,14.33,14.36,14.28,14.29,797712.0,14.33,14.36,14.28,14.29,797712.0
2025-03-03 10:10:00,14.29,14.33,14.26,14.29,672259.0,14.29,14.33,14.26,14.29,672259.0
2025-03-03 10:15:00,14.29,14.32,14.26,14.31,684542.0,14.29,14.32,14.26,14.31,684542.0
2025-03-03 10:20:00,14.31,14.36,14.3,14.34,615981.0,14.31,14.36,14.3,14.34,615981.0
2025-03-03 10:25:00,14.34,14.35,14.29,14.35,406538.0,14.34,14.35,14.29,14.35,406538.0
2025-03-03 10:30:00,14.34,14.4,14.34,14.4,605552.0,14.34,14.4,14.34,14.4,605552.0
2025-03-03 10:35:00,14.4,14.48,14.37,14.47,792185.0,14.4,14.48,14.37,14.47,792185.0
2025-03-03 10:40:00,14.47,14.47,14.41,14.42,1041110.0,14.47,14.47,14.41,14.42,1041110.0
2025-03-03 10:45:00,14.42,14.44,14.35,14.39,429275.0,14.42,14.44,14.35,14.39,429275.0
2025-03-03 10:50:00,14.39,14.4,14.36,14.38,338654.0,14.39,14.4,14.36,14.38,338654.0
2025-03-03 10:55:00,14.38,14.39,14.31,14.32,290178.0,14.38,14.39,14.31,14.32,290178.0
2025-03-03 11:00:00,14.33,14.39,14.32,14.37,468798.0,14.33,14.39,14.32,14.37,468798.0
2025-03-03 11:05:00,14.37,14.38,14.33,14.33,384738.0,14.37,14.38,14.33,14.33,384738.0
2025-03-03 11:10:00,14.34,14.34,14.3,14.32,582027.0,14.34,14.34,14.3,14.32,582027.0
2025-03-03 11:15:00,14.32,14.32,14.29,14.3,437322.0,14.32,14.32,14.29,14.3,437322.0
2025-03-03 11:20:00,14.31,14.33,14.3,14.33,537968.0,14.31,14.33,14.3,14.33,537968.0
2025-03-03 11:25:00,14.33,14.33,14.25,14.26,354597.0,14.33,14.33,14.25,14.26,354597.0
2025-03-03 11:30:00,14.26,14.28,14.25,14.26,764630.0,14.26,14.28,14.25,14.26,764630.0
2025-03-03 11:35:00,14.26,14.27,14.24,14.25,467891.0,14.26,14.27,14.24,14.25,467891.0
2025-03-03 11:40:00,14.25,14.26,14.22,14.26,561142.0,14.25,14.26,14.22,14.26,561142.0
2025-03-03 11:45:00,14.26,14.31,14.24,14.31,372186.0,14.26,14.31,14.24,14.31,372186.0
2025-03-03 11:50:00,14.3,14.33,14.3,14.32,478252.0,14.3,14.33,14.3,14.32,478252.0
2025-03-03 11:55:00,14.32,14.32,14.3,14.31,243568.0,14.32,14.32,14.3,14.31,243568.0
2025-03-03 12:00:00,14.3,14.34,14.29,14.34,295289.0,14.3,14.34,14.29,14.34,295289.0
2025-03-03 12:05:00,14.34,14.37,14.33,14.35,352506.0,14.34,14.37,14.33,14.35,352506.0
2025-03-03 12:10:00,14.35,14.37,14.34,14.36,395483.0,14.35,14.37,14.34,14.36,395483.0
2025-03-03 12:15:00,14.36,14.39,14.35,14.36,390056.0,14.36,14.39,14.35,14.36,390056.0
2025-03-03 12:20:00,14.37,14.37,14.35,14.37,307681.0,14.37,14.37,14.35,14.37,307681.0
2025-03-03 12:25:00,14.36,14.37,14.31,14.32,459102.0,14.36,14.37,14.31,14.32,459102.0
2025-03-03 12:30:00,14.32,14.32,14.29,14.29,248888.0,14.32,14.32,14.29,14.29,248888.0
2025-03-03 12:35:00,14.3,14.31,14.28,14.3,426419.0,14.3,14.31,14.28,14.3,426419.0
2025-03-03 12:40:00,14.29,14.31,14.28,14.29,560020.0,14.29,14.31,14.28,14.29,560020.0
2025-03-03 12:45:00,14.29,14.29,14.24,14.26,272804.0,14.29,14.29,14.24,14.26,272804.0
2025-03-03 12:50:00,14.26,14.28,14.23,14.24,337995.0,14.26,14.28,14.23,14.24,337995.0
2025-03-03 12:55:00,14.24,14.24,14.2,14.21,239803.0,14.24,14.24,14.2,14.21,239803.0
2025-03-03 13:00:00,14.2,14.23,14.18,14.2,443425.0,14.2,14.23,14.18,14.2,443425.0
2025-03-03 13:05:00,14.2,14.2,14.15,14.16,472429.0,14.2,14.2,14.15,14.16,472429.0
2025-03-03 13:10:00,14.17,14.23,14.16,14.19,398128.0,14.17,14.23,14.16,14.19,398128.0
2025-03-03 13:15:00,14.19,14.22,14.18,14.21,266387.0,14.19,14.22,14.18,14.21,266387.0
2025-03-03 13:20:00,14.21,14.22,14.19,14.21,207229.0,14.21,14.22,14.19,14.21,207229.0
2025-03-03 13:25:00,14.2,14.2,14.15,14.16,157885.0,14.2,14.2,14.15,14.16,157885.0
2025-03-03 13:30:00,14.16,14.19,14.14,14.15,278273.0,14.16,14.19,14.14,14.15,278273.0
2025-03-03 13:35:00,14.15,14.18,14.14,14.16,291350.0,14.15,14.18,14.14,14.16,291350.0
2025-03-03 13:40:00,14.16,14.2,14.15,14.19,262323.0,14.16,14.2,14.15,14.19,262323.0
2025-03-03 13:45:00,14.19,14.3,14.17,14.24,482137.0,14.19,14.3,14.17,14.24,482137.0
2025-03-03 13:50:00,14.24,14.26,14.21,14.21,214298.0,14.24,14.26,14.21,14.21,214298.0
2025-03-03 13:55:00,14.21,14.25,14.19,14.25,288063.0,14.21,14.25,14.19,14.25,288063.0
2025-03-03 14:00:00,14.25,14.26,14.22,14.23,459756.0,14.25,14.26,14.22,14.23,459756.0
2025-03-03 14:05:00,14.22,14.24,14.22,14.23,222567.0,14.22,14.24,14.22,14.23,222567.0
2025-03-03 14:10:00,14.23,14.24,14.2,14.21,271511.0,14.23,14.24,14.2,14.21,271511.0
2025-03-03 14:15:00,14.2,14.21,14.16,14.17,460941.0,14.2,14.21,14.16,14.17,460941.0
2025-03-03 14:20:00,14.17,14.21,14.16,14.2,573763.0,14.17,14.21,14.16,14.2,573763.0
2025-03-03 14:25:00,14.2,14.21,14.17,14.19,692492.0,14.2,14.21,14.17,14.19,692492.0
2025-03-03 14:30:00,14.19,14.23,14.18,14.21,972732.0,14.19,14.23,14.18,14.21,972732.0
2025-03-03 14:35:00,14.2,14.22,14.16,14.2,818667.0,14.2,14.22,14.16,14.2,818667.0
2025-03-03 14:40:00,14.2,14.26,14.19,14.26,721003.0,14.2,14.26,14.19,14.26,721003.0
2025-03-03 14:45:00,14.25,14.25,14.2,14.21,885402.0,14.25,14.25,14.2,14.21,885402.0
2025-03-03 14:50:00,14.21,14.23,14.12,14.14,1252273.0,14.21,14.23,14.12,14.14,1252273.0
2025-03-03 14:55:00,14.14,14.19,14.1,14.11,1169865.0,14.14,14.19,14.1,14.11,1169865.0
2025-03-03 15:00:00,14.1,14.1,14.01,14.04,1222237.0,14.1,14.1,14.01,14.04,1222237.0
2025-03-03 15:05:00,14.04,14.07,14.02,14.04,968082.0,14.04,14.07,14.02,14.04,968082.0
2025-03-03 15:10:00,14.03,14.04,13.98,14.0,1244115.0,14.03,14.04,13.98,14.0,1244115.0
2025-03-03 15:15:00,14.0,14.01,13.91,13.92,1350355.0,14.0,14.01,13.91,13.92,1350355.0
2025-03-03 15:20:00,13.92,13.92,13.83,13.86,998277.0,13.92,13.92,13.83,13.86,998277.0
2025-03-03 15:25:00,13.86,13.89,13.82,13.84,1281859.0,13.86,13.89,13.82,13.84,1281859.0
2025-03-03 15:30:00,13.83,13.91,13.83,13.87,1371559.0,13.83,13.91,13.83,13.87,1371559.0
2025-03-03 15:35:00,13.87,13.89,13.82,13.83,1308036.0,13.87,13.89,13.82,13.83,1308036.0
2025-03-03 15:40:00,13.82,13.83,13.77,13.79,1081954.0,13.82,13.83,13.77,13.79,1081954.0
2025-03-03 15:45:00,13.78,13.85,13.77,13.85,1375675.0,13.78,13.85,13.77,13.85,1375675.0
2025-03-03 15:50:00,13.85,13.88,13.81,13.88,1813297.0,13.85,13.88,13.81,13.88,1813297.0
2025-03-03 15:55:00,13.87,13.93,13.87,13.88,2529964.0,13.87,13.93,13.87,13.88,2529964.0
2025-03-04 09:30:00,13.52,13.56,13.24,13.27,1639815.0,13.52,13.56,13.24,13.27,1639815.0
2025-03-04 09:35:00,13.26,13.42,13.23,13.36,1164914.0,13.26,13.42,13.23,13.36,1164914.0
2025-03-04 09:40:00,13.36,13.41,13.21,13.23,896510.0,13.36,13.41,13.21,13.23,896510.0
2025-03-04 09:45:00,13.23,13.29,13.16,13.19,1235711.0,13.23,13.29,13.16,13.19,1235711.0
2025-03-04 09:50:00,13.19,13.22,13.12,13.18,1453606.0,13.19,13.22,13.12,13.18,1453606.0
2025-03-04 09:55:00,13.18,13.22,13.07,13.08,865917.0,13.18,13.22,13.07,13.08,865917.0
2025-03-04 10:00:00,13.08,13.12,13.01,13.1,1460387.0,13.08,13.12,13.01,13.1,1460387.0
2025-03-04 10:05:00,13.1,13.16,13.05,13.07,799596.0,13.1,13.16,13.05,13.07,799596.0
2025-03-04 10:10:00,13.07,13.17,13.05,13.16,1475970.0,13.07,13.17,13.05,13.16,1475970.0
2025-03-04 10:15:00,13.16,13.18,13.09,13.11,1402022.0,13.16,13.18,13.09,13.11,1402022.0
2025-03-04 10:20:00,13.11,13.2,13.09,13.2,833215.0,13.11,13.2,13.09,13.2,833215.0
2025-03-04 10:25:00,13.19,13.27,13.15,13.23,1238084.0,13.19,13.27,13.15,13.23,1238084.0
2025-03-04 10:30:00,13.22,13.29,13.18,13.21,1143386.0,13.22,13.29,13.18,13.21,1143386.0
2025-03-04 10:35:00,13.21,13.23,13.18,13.2,673193.0,13.21,13.23,13.18,13.2,673193.0
2025-03-04 10:40:00,13.2,13.24,13.19,13.21,629907.0,13.2,13.24,13.19,13.21,629907.0
2025-03-04 10:45:00,13.21,13.22,13.15,13.16,889346.0,13.21,13.22,13.15,13.16,889346.0
2025-03-04 10:50:00,13.16,13.16,13.11,13.11,1221593.0,13.16,13.16,13.11,13.11,1221593.0
2025-03-04 10:55:00,13.11,13.17,13.1,13.15,804028.0,13.11,13.17,13.1,13.15,804028.0
2025-03-04 11:00:00,13.15,13.16,13.11,13.12,1222227.0,13.15,13.16,13.11,13.12,1222227.0
2025-03-04 11:05:00,13.13,13.13,13.1,13.11,2168842.0,13.13,13.13,13.1,13.11,2168842.0
2025-03-04 11:10:00,13.11,13.19,13.1,13.19,827096.0,13.11,13.19,13.1,13.19,827096.0
2025-03-04 11:15:00,13.19,13.2,13.1,13.11,693122.0,13.19,13.2,13.1,13.11,693122.0
2025-03-04 11:20:00,13.11,13.16,13.1,13.16,922434.0,13.11,13.16,13.1,13.16,922434.0
2025-03-04 11:25:00,13.15,13.16,13.1,13.12,900248.0,13.15,13.16,13.1,13.12,900248.0
2025-03-04 11:30:00,13.12,13.14,13.05,13.06,2207496.0,13.12,13.14,13.05,13.06,2207496.0
2025-03-04 11:35:00,13.06,13.1,13.02,13.06,1182305.0,13.06,13.1,13.02,13.06,1182305.0
2025-03-04 11:40:00,13.06,13.11,13.05,13.1,596790.0,13.06,13.11,13.05,13.1,596790.0
2025-03-04 11:45:00,13.11,13.13,13.06,13.11,488303.0,13.11,13.13,13.06,13.11,488303.0
2025-03-04 11:50:00,13.11,13.17,13.09,13.16,1104172.0,13.11,13.17,13.09,13.16,1104172.0
2025-03-04 11:55:00,13.16,13.23,13.15,13.18,899175.0,13.16,13.23,13.15,13.18,899175.0
2025-03-04 12:00:00,13.18,13.25,13.17,13.22,1099146.0,13.18,13.25,13.17,13.22,1099146.0
2025-03-04 12:05:00,13.22,13.24,13.15,13.15,871417.0,13.22,13.24,13.15,13.15,871417.0
2025-03-04 12:10:00,13.16,13.18,13.12,13.13,1082919.0,13.16,13.18,13.12,13.13,1082919.0
2025-03-04 12:15:00,13.13,13.22,13.12,13.21,419262.0,13.13,13.22,13.12,13.21,419262.0
2025-03-04 12:20:00,13.21,13.26,13.19,13.23,645896.0,13.21,13.26,13.19,13.23,645896.0
2025-03-04 12:25:00,13.23,13.32,13.22,13.31,1037437.0,13.23,13.32,13.22,13.31,1037437.0
2025-03-04 12:30:00,13.31,13.36,13.29,13.36,1128039.0,13.31,13.36,13.29,13.36,1128039.0
2025-03-04 12:35:00,13.36,13.4,13.35,13.4,663847.0,13.36,13.4,13.35,13.4,663847.0
2025-03-04 12:40:00,13.4,13.43,13.38,13.4,727237.0,13.4,13.43,13.38,13.4,727237.0
2025-03-04 12:45:00,13.41,13.48,13.39,13.46,779633.0,13.41,13.48,13.39,13.46,779633.0
2025-03-04 12:50:00,13.46,13.46,13.38,13.43,803937.0,13.46,13.46,13.38,13.43,803937.0
2025-03-04 12:55:00,13.43,13.46,13.4,13.45,649917.0,13.43,13.46,13.4,13.45,649917.0
2025-03-04 13:00:00,13.45,13.47,13.4,13.45,589785.0,13.45,13.47,13.4,13.45,589785.0
2025-03-04 13:05:00,13.44,13.59,13.43,13.57,832569.0,13.44,13.59,13.43,13.57,832569.0
2025-03-04 13:10:00,13.58,13.61,13.53,13.57,772888.0,13.58,13.61,13.53,13.57,772888.0
2025-03-04 13:15:00,13.57,13.57,13.51,13.53,622243.0,13.57,13.57,13.51,13.53,622243.0
2025-03-04 13:20:00,13.53,13.54,13.45,13.49,513696.0,13.53,13.54,13.45,13.49,513696.0
2025-03-04 13:25:00,13.49,13.5,13.46,13.48,512692.0,13.49,13.5,13.46,13.48,512692.0
2025-03-04 13:30:00,13.49,13.49,13.44,13.44,317724.0,13.49,13.49,13.44,13.44,317724.0
2025-03-04 13:35:00,13.45,13.46,13.41,13.46,286126.0,13.45,13.46,13.41,13.46,286126.0
2025-03-04 13:40:00,13.46,13.48,13.43,13.48,309515.0,13.46,13.48,13.43,13.48,309515.0
2025-03-04 13:45:00,13.47,13.49,13.46,13.47,163665.0,13.47,13.49,13.46,13.47,163665.0
2025-03-04 13:50:00,13.46,13.52,13.44,13.51,474594.0,13.46,13.52,13.44,13.51,474594.0
2025-03-04 13:55:00,13.51,13.54,13.49,13.49,329500.0,13.51,13.54,13.49,13.49,329500.0
2025-03-04 14:00:00,13.5,13.58,13.49,13.58,326829.0,13.5,13.58,13.49,13.58,326829.0
2025-03-04 14:05:00,13.58,13.63,13.56,13.6,335331.0,13.58,13.63,13.56,13.6,335331.0
2025-03-04 14:10:00,13.61,13.61,13.55,13.59,317608.0,13.61,13.61,13.55,13.59,317608.0
2025-03-04 14:15:00,13.59,13.62,13.57,13.6,250037.0,13.59,13.62,13.57,13.6,250037.0
2025-03-04 14:20:00,13.6,13.64,13.59,13.63,436896.0,13.6,13.64,13.59,13.63,436896.0
2025-03-04 14:25:00,13.63,13.65,13.59,13.6,340053.0,13.63,13.65,13.59,13.6,340053.0
2025-03-04 14:30:00,13.6,13.61,13.52,13.53,444529.0,13.6,13.61,13.52,13.53,444529.0
2025-03-04 14:35:00,13.53,13.55,13.5,13.53,423320.0,13.53,13.55,13.5,13.53,423320.0
2025-03-04 14:40:00,13.53,13.55,13.5,13.51,469251.0,13.53,13.55,13.5,13.51,469251.0
2025-03-04 14:45:00,13.51,13.54,13.48,13.51,635682.0,13.51,13.54,13.48,13.51,635682.0
2025-03-04 14:50:00,13.51,13.53,13.49,13.52,435162.0,13.51,13.53,13.49,13.52,435162.0
2025-03-04 14:55:00,13.52,13.57,13.5,13.57,585090.0,13.52,13.57,13.5,13.57,585090.0
2025-03-04 15:00:00,13.56,13.59,13.54,13.57,466674.0,13.56,13.59,13.54,13.57,466674.0
2025-03-04 15:05:00,13.56,13.58,13.53,13.56,425790.0,13.56,13.58,13.53,13.56,425790.0
2025-03-04 15:10:00,13.56,13.59,13.55,13.57,479124.0,13.56,13.59,13.55,13.57,479124.0
2025-03-04 15:15:00,13.58,13.59,13.55,13.59,647504.0,13.58,13.59,13.55,13.59,647504.0
2025-03-04 15:20:00,13.59,13.64,13.58,13.64,761704.0,13.59,13.64,13.58,13.64,761704.0
2025-03-04 15:25:00,13.64,13.64,13.56,13.57,617909.0,13.64,13.64,13.56,13.57,617909.0
2025-03-04 15:30:00,13.57,13.57,13.43,13.46,1079377.0,13.57,13.57,13.43,13.46,1079377.0
2025-03-04 15:35:00,13.46,13.47,13.42,13.45,838016.0,13.46,13.47,13.42,13.45,838016.0
2025-03-04 15:40:00,13.45,13.45,13.39,13.41,1312547.0,13.45,13.45,13.39,13.41,1312547.0
2025-03-04 15:45:00,13.41,13.43,13.37,13.37,907446.0,13.41,13.43,13.37,13.37,907446.0
2025-03-04 15:50:00,13.37,13.37,13.3,13.35,1178610.0,13.37,13.37,13.3,13.35,1178610.0
2025-03-04 15:55:00,13.35,13.37,13.33,13.34,1773679.0,13.35,13.37,13.33,13.34,1773679.0
2025-03-05 09:30:00,13.51,13.68,13.49,13.65,1136809.0,13.51,13.68,13.49,13.65,1136809.0
2025-03-05 09:35:00,13.64,13.74,13.53,13.74,510888.0,13.64,13.74,13.53,13.74,510888.0
2025-03-05 09:40:00,13.74,13.82,13.7,13.71,737376.0,13.74,13.82,13.7,13.71,737376.0
2025-03-05 09:45:00,13.71,13.74,13.63,13.67,535002.0,13.71,13.74,13.63,13.67,535002.0
2025-03-05 09:50:00,13.68,13.72,13.63,13.68,533644.0,13.68,13.72,13.63,13.68,533644.0
2025-03-05 09:55:00,13.68,13.76,13.68,13.69,530808.0,13.68,13.76,13.68,13.69,530808.0
2025-03-05 10:00:00,13.69,13.91,13.69,13.85,995808.0,13.69,13.91,13.69,13.85,995808.0
2025-03-05 10:05:00,13.86,13.92,13.82,13.85,537312.0,13.86,13.92,13.82,13.85,537312.0
2025-03-05 10:10:00,13.86,13.97,13.84,13.89,923702.0,13.86,13.97,13.84,13.89,923702.0
2025-03-05 10:15:00,13.89,13.93,13.85,13.89,697854.0,13.89,13.93,13.85,13.89,697854.0
2025-03-05 10:20:00,13.89,13.99,13.85,13.87,1165838.0,13.89,13.99,13.85,13.87,1165838.0
2025-03-05 10:25:00,13.87,13.91,13.85,13.9,529439.0,13.87,13.91,13.85,13.9,529439.0
2025-03-05 10:30:00,13.89,13.96,13.84,13.92,558189.0,13.89,13.96,13.84,13.92,558189.0
2025-03-05 10:35:00,13.92,13.95,13.89,13.92,574010.0,13.92,13.95,13.89,13.92,574010.0
2025-03-05 10:40:00,13.93,13.97,13.9,13.94,731293.0,13.93,13.97,13.9,13.94,731293.0
2025-03-05 10:45:00,13.94,13.95,13.85,13.86,523627.0,13.94,13.95,13.85,13.86,523627.0
2025-03-05 10:50:00,13.86,13.98,13.84,13.98,642924.0,13.86,13.98,13.84,13.98,642924.0
2025-03-05 10:55:00,13.97,13.99,13.94,13.97,638067.0,13.97,13.99,13.94,13.97,638067.0
2025-03-05 11:00:00,13.96,13.97,13.89,13.95,752366.0,13.96,13.97,13.89,13.95,752366.0
2025-03-05 11:05:00,13.95,13.96,13.91,13.91,397568.0,13.95,13.96,13.91,13.91,397568.0
2025-03-05 11:10:00,13.92,13.92,13.84,13.85,576339.0,13.92,13.92,13.84,13.85,576339.0
2025-03-05 11:15:00,13.86,13.91,13.85,13.88,442604.0,13.86,13.91,13.85,13.88,442604.0
2025-03-05 11:20:00,13.88,13.93,13.87,13.91,657764.0,13.88,13.93,13.87,13.91,657764.0
2025-03-05 11:25:00,13.92,13.92,13.86,13.87,457227.0,13.92,13.92,13.86,13.87,457227.0
2025-03-05 11:30:00,13.87,13.89,13.84,13.86,486067.0,13.87,13.89,13.84,13.86,486067.0
2025-03-05 11:35:00,13.86,13.94,13.85,13.93,432283.0,13.86,13.94,13.85,13.93,432283.0
2025-03-05 11:40:00,13.94,13.94,13.87,13.88,453774.0,13.94,13.94,13.87,13.88,453774.0
2025-03-05 11:45:00,13.88,13.89,13.87,13.88,456981.0,13.88,13.89,13.87,13.88,456981.0
2025-03-05 11:50:00,13.88,13.88,13.84,13.87,350172.0,13.88,13.88,13.84,13.87,350172.0
2025-03-05 11:55:00,13.87,13.97,13.85,13.95,551671.0,13.87,13.97,13.85,13.95,551671.0
2025-03-05 12:00:00,13.95,14.02,13.9,13.9,424344.0,13.95,14.02,13.9,13.9,424344.0
2025-03-05 12:05:00,13.9,13.94,13.89,13.94,318346.0,13.9,13.94,13.89,13.94,318346.0
2025-03-05 12:10:00,13.94,13.98,13.93,13.95,339778.0,13.94,13.98,13.93,13.95,339778.0
2025-03-05 12:15:00,13.95,14.0,13.94,13.96,439385.0,13.95,14.0,13.94,13.96,439385.0
2025-03-05 12:20:00,13.96,14.01,13.95,13.99,469020.0,13.96,14.01,13.95,13.99,469020.0
2025-03-05 12:25:00,13.99,14.0,13.95,13.99,347683.0,13.99,14.0,13.95,13.99,347683.0
2025-03-05 12:30:00,13.99,14.04,13.98,14.04,413397.0,13.99,14.04,13.98,14.04,413397.0
2025-03-05 12:35:00,14.04,14.05,14.0,14.01,435696.0,14.04,14.05,14.0,14.01,435696.0
2025-03-05 12:40:00,14.01,14.06,14.0,14.05,522299.0,14.01,14.06,14.0,14.05,522299.0
2025-03-05 12:45:00,14.05,14.06,13.99,14.06,930781.0,14.05,14.06,13.99,14.06,930781.0
2025-03-05 12:50:00,14.06,14.07,14.02,14.03,421813.0,14.06,14.07,14.02,14.03,421813.0
2025-03-05 12:55:00,14.03,14.05,14.0,14.0,655838.0,14.03,14.05,14.0,14.0,655838.0
2025-03-05 13:00:00,14.01,14.04,14.0,14.01,430157.0,14.01,14.04,14.0,14.01,430157.0
2025-03-05 13:05:00,14.01,14.04,13.96,13.97,595999.0,14.01,14.04,13.96,13.97,595999.0
2025-03-05 13:10:00,13.98,14.01,13.97,13.98,387515.0,13.98,14.01,13.97,13.98,387515.0
2025-03-05 13:15:00,13.97,14.03,13.96,14.01,303192.0,13.97,14.03,13.96,14.01,303192.0
2025-03-05 13:20:00,14.02,14.03,13.97,13.99,840020.0,14.02,14.03,13.97,13.99,840020.0
2025-03-05 13:25:00,13.99,14.01,13.96,13.99,429187.0,13.99,14.01,13.96,13.99,429187.0
2025-03-05 13:30:00,14.0,14.03,13.96,13.99,437059.0,14.0,14.03,13.96,13.99,437059.0
2025-03-05 13:35:00,13.99,14.01,13.97,14.01,613997.0,13.99,14.01,13.97,14.01,613997.0
2025-03-05 13:40:00,14.01,14.01,13.96,13.98,729567.0,14.01,14.01,13.96,13.98,729567.0
2025-03-05 13:45:00,13.98,14.06,13.98,14.04,608010.0,13.98,14.06,13.98,14.04,608010.0
2025-03-05 13:50:00,14.05,14.06,14.01,14.03,522069.0,14.05,14.06,14.01,14.03,522069.0
2025-03-05 13:55:00,14.04,14.09,14.03,14.08,409438.0,14.04,14.09,14.03,14.08,409438.0
2025-03-05 14:00:00,14.08,14.15,14.07,14.13,1057067.0,14.08,14.15,14.07,14.13,1057067.0
2025-03-05 14:05:00,14.13,14.21,14.11,14.21,418686.0,14.13,14.21,14.11,14.21,418686.0
2025-03-05 14:10:00,14.21,14.23,14.18,14.19,574017.0,14.21,14.23,14.18,14.19,574017.0
2025-03-05 14:15:00,14.19,14.2,14.15,14.18,541809.0,14.19,14.2,14.15,14.18,541809.0
2025-03-05 14:20:00,14.19,14.21,14.14,14.2,734970.0,14.19,14.21,14.14,14.2,734970.0
2025-03-05 14:25:00,14.2,14.23,14.16,14.17,694396.0,14.2,14.23,14.16,14.17,694396.0
2025-03-05 14:30:00,14.17,14.18,14.15,14.16,390763.0,14.17,14.18,14.15,14.16,390763.0
2025-03-05 14:35:00,14.16,14.18,14.09,14.13,506022.0,14.16,14.18,14.09,14.13,506022.0
2025-03-05 14:40:00,14.13,14.14,14.07,14.09,429541.0,14.13,14.14,14.07,14.09,429541.0
2025-03-05 14:45:00,14.08,14.11,14.07,14.1,440335.0,14.08,14.11,14.07,14.1,440335.0
2025-03-05 14:50:00,14.1,14.15,14.08,14.12,507669.0,14.1,14.15,14.08,14.12,507669.0
2025-03-05 14:55:00,14.13,14.13,14.07,14.08,357781.0,14.13,14.13,14.07,14.08,357781.0
2025-03-05 15:00:00,14.08,14.13,14.07,14.12,339134.0,14.08,14.13,14.07,14.12,339134.0
2025-03-05 15:05:00,14.12,14.16,14.11,14.15,358650.0,14.12,14.16,14.11,14.15,358650.0
2025-03-05 15:10:00,14.14,14.15,14.09,14.09,693867.0,14.14,14.15,14.09,14.09,693867.0
2025-03-05 15:15:00,14.1,14.1,13.99,14.0,1059353.0,14.1,14.1,13.99,14.0,1059353.0
2025-03-05 15:20:00,14.0,14.03,13.97,14.03,801089.0,14.0,14.03,13.97,14.03,801089.0
2025-03-05 15:25:00,14.03,14.07,14.02,14.06,545639.0,14.03,14.07,14.02,14.06,545639.0
2025-03-05 15:30:00,14.06,14.1,14.04,14.09,915530.0,14.06,14.1,14.04,14.09,915530.0
2025-03-05 15:35:00,14.08,14.09,14.02,14.06,667976.0,14.08,14.09,14.02,14.06,667976.0
2025-03-05 15:40:00,14.06,14.1,14.05,14.1,711507.0,14.06,14.1,14.05,14.1,711507.0
2025-03-05 15:45:00,14.1,14.1,14.02,14.04,879601.0,14.1,14.1,14.02,14.04,879601.0
2025-03-05 15:50:00,14.03,14.08,14.01,14.08,1390367.0,14.03,14.08,14.01,14.08,1390367.0
2025-03-05 15:55:00,14.08,14.12,14.06,14.09,2227793.0,14.08,14.12,14.06,14.09,2227793.0
2025-03-06 09:30:00,13.82,13.84,13.68,13.71,878916.0,13.82,13.84,13.68,13.71,878916.0
2025-03-06 09:35:00,13.72,13.77,13.56,13.65,1250212.0,13.72,13.77,13.56,13.65,1250212.0
2025-03-06 09:40:00,13.65,13.66,13.56,13.59,748513.0,13.65,13.66,13.56,13.59,748513.0
2025-03-06 09:45:00,13.59,13.67,13.55,13.62,539299.0,13.59,13.67,13.55,13.62,539299.0
2025-03-06 09:50:00,13.61,13.66,13.53,13.58,349101.0,13.61,13.66,13.53,13.58,349101.0
2025-03-06 09:55:00,13.58,13.59,13.52,13.54,340859.0,13.58,13.59,13.52,13.54,340859.0
2025-03-06 10:00:00,13.54,13.69,13.52,13.67,705887.0,13.54,13.69,13.52,13.67,705887.0
2025-03-06 10:05:00,13.67,13.76,13.66,13.68,785352.0,13.67,13.76,13.66,13.68,785352.0
2025-03-06 10:10:00,13.67,13.74,13.66,13.69,488302.0,13.67,13.74,13.66,13.69,488302.0
2025-03-06 10:15:00,13.69,13.76,13.68,13.73,584842.0,13.69,13.76,13.68,13.73,584842.0
2025-03-06 10:20:00,13.72,13.75,13.62,13.64,403694.0,13.72,13.75,13.62,13.64,403694.0
2025-03-06 10:25:00,13.63,13.65,13.61,13.63,373826.0,13.63,13.65,13.61,13.63,373826.0
2025-03-06 10:30:00,13.63,13.65,13.6,13.63,380810.0,13.63,13.65,13.6,13.63,380810.0
2025-03-06 10:35:00,13.63,13.79,13.62,13.76,855504.0,13.63,13.79,13.62,13.76,855504.0
2025-03-06 10:40:00,13.76,13.81,13.75,13.79,711298.0,13.76,13.81,13.75,13.79,711298.0
2025-03-06 10:45:00,13.79,13.82,13.77,13.79,569803.0,13.79,13.82,13.77,13.79,569803.0
2025-03-06 10:50:00,13.79,13.84,13.78,13.79,678945.0,13.79,13.84,13.78,13.79,678945.0
2025-03-06 10:55:00,13.8,13.85,13.79,13.84,419664.0,13.8,13.85,13.79,13.84,419664.0
2025-03-06 11:00:00,13.84,13.88,13.8,13.8,492945.0,13.84,13.88,13.8,13.8,492945.0
2025-03-06 11:05:00,13.81,13.92,13.8,13.92,570091.0,13.81,13.92,13.8,13.92,570091.0
2025-03-06 11:10:00,13.92,13.93,13.89,13.92,1146630.0,13.92,13.93,13.89,13.92,1146630.0
2025-03-06 11:15:00,13.92,13.92,13.8,13.81,635393.0,13.92,13.92,13.8,13.81,635393.0
2025-03-06 11:20:00,13.81,13.83,13.77,13.82,470155.0,13.81,13.83,13.77,13.82,470155.0
2025-03-06 11:25:00,13.82,13.86,13.77,13.82,969195.0,13.82,13.86,13.77,13.82,969195.0
2025-03-06 11:30:00,13.82,13.85,13.79,13.81,591864.0,13.82,13.85,13.79,13.81,591864.0
2025-03-06 11:35:00,13.82,13.83,13.79,13.8,535986.0,13.82,13.83,13.79,13.8,535986.0
2025-03-06 11:40:00,13.79,13.82,13.77,13.78,499140.0,13.79,13.82,13.77,13.78,499140.0
2025-03-06 11:45:00,13.78,13.79,13.74,13.74,240869.0,13.78,13.79,13.74,13.74,240869.0
2025-03-06 11:50:00,13.75,13.75,13.7,13.73,331095.0,13.75,13.75,13.7,13.73,331095.0
2025-03-06 11:55:00,13.72,13.73,13.67,13.67,347267.0,13.72,13.73,13.67,13.67,347267.0
2025-03-06 12:00:00,13.67,13.72,13.65,13.67,803418.0,13.67,13.72,13.65,13.67,803418.0
2025-03-06 12:05:00,13.66,13.69,13.62,13.65,548558.0,13.66,13.69,13.62,13.65,548558.0
2025-03-06 12:10:00,13.65,13.66,13.6,13.61,301132.0,13.65,13.66,13.6,13.61,301132.0
2025-03-06 12:15:00,13.6,13.64,13.59,13.62,329699.0,13.6,13.64,13.59,13.62,329699.0
2025-03-06 12:20:00,13.62,13.65,13.6,13.61,320235.0,13.62,13.65,13.6,13.61,320235.0
2025-03-06 12:25:00,13.61,13.61,13.56,13.58,331074.0,13.61,13.61,13.56,13.58,331074.0
2025-03-06 12:30:00,13.57,13.65,13.57,13.65,885535.0,13.57,13.65,13.57,13.65,885535.0
2025-03-06 12:35:00,13.65,13.65,13.58,13.59,381197.0,13.65,13.65,13.58,13.59,381197.0
2025-03-06 12:40:00,13.59,13.62,13.58,13.62,302213.0,13.59,13.62,13.58,13.62,302213.0
2025-03-06 12:45:00,13.62,13.62,13.57,13.57,468102.0,13.62,13.62,13.57,13.57,468102.0
2025-03-06 12:50:00,13.57,13.61,13.57,13.6,322445.0,13.57,13.61,13.57,13.6,322445.0
2025-03-06 12:55:00,13.6,13.65,13.59,13.64,696366.0,13.6,13.65,13.59,13.64,696366.0
2025-03-06 13:00:00,13.64,13.65,13.61,13.61,339890.0,13.64,13.65,13.61,13.61,339890.0
2025-03-06 13:05:00,13.62,13.62,13.57,13.59,255339.0,13.62,13.62,13.57,13.59,255339.0
2025-03-06 13:10:00,13.59,13.59,13.55,13.58,296392.0,13.59,13.59,13.55,13.58,296392.0
2025-03-06 13:15:00,13.58,13.59,13.56,13.57,366653.0,13.58,13.59,13.56,13.57,366653.0
2025-03-06 13:20:00,13.57,13.6,13.55,13.59,459155.0,13.57,13.6,13.55,13.59,459155.0
2025-03-06 13:25:00,13.59,13.6,13.52,13.53,268070.0,13.59,13.6,13.52,13.53,268070.0
2025-03-06 13:30:00,13.53,13.54,13.52,13.53,300811.0,13.53,13.54,13.52,13.53,300811.0
2025-03-06 13:35:00,13.53,13.56,13.46,13.46,1399540.0,13.53,13.56,13.46,13.46,1399540.0
2025-03-06 13:40:00,13.46,13.49,13.43,13.49,705859.0,13.46,13.49,13.43,13.49,705859.0
2025-03-06 13:45:00,13.49,13.55,13.47,13.48,759182.0,13.49,13.55,13.47,13.48,759182.0
2025-03-06 13:50:00,13.49,13.53,13.48,13.52,410281.0,13.49,13.53,13.48,13.52,410281.0
2025-03-06 13:55:00,13.52,13.54,13.48,13.51,439840.0,13.52,13.54,13.48,13.51,439840.0
2025-03-06 14:00:00,13.51,13.53,13.46,13.46,714844.0,13.51,13.53,13.46,13.46,714844.0
2025-03-06 14:05:00,13.46,13.48,13.41,13.43,413775.0,13.46,13.48,13.41,13.43,413775.0
2025-03-06 14:10:00,13.44,13.47,13.42,13.43,291824.0,13.44,13.47,13.42,13.43,291824.0
2025-03-06 14:15:00,13.43,13.45,13.38,13.39,436662.0,13.43,13.45,13.38,13.39,436662.0
2025-03-06 14:20:00,13.4,13.41,13.37,13.38,825827.0,13.4,13.41,13.37,13.38,825827.0
2025-03-06 14:25:00,13.38,13.43,13.37,13.43,692798.0,13.38,13.43,13.37,13.43,692798.0
2025-03-06 14:30:00,13.43,13.44,13.4,13.41,913320.0,13.43,13.44,13.4,13.41,913320.0
2025-03-06 14:35:00,13.41,13.43,13.37,13.4,734539.0,13.41,13.43,13.37,13.4,734539.0
2025-03-06 14:40:00,13.4,13.45,13.38,13.44,803717.0,13.4,13.45,13.38,13.44,803717.0
2025-03-06 14:45:00,13.45,13.48,13.43,13.46,1056457.0,13.45,13.48,13.43,13.46,1056457.0
2025-03-06 14:50:00,13.46,13.48,13.42,13.43,1127802.0,13.46,13.48,13.42,13.43,1127802.0
2025-03-06 14:55:00,13.43,13.43,13.24,13.24,1185112.0,13.43,13.43,13.24,13.24,1185112.0
2025-03-06 15:00:00,13.24,13.3,13.22,13.29,1424928.0,13.24,13.3,13.22,13.29,1424928.0
2025-03-06 15:05:00,13.29,13.33,13.27,13.28,962419.0,13.29,13.33,13.27,13.28,962419.0
2025-03-06 15:10:00,13.28,13.33,13.28,13.3,846846.0,13.28,13.33,13.28,13.3,846846.0
2025-03-06 15:15:00,13.31,13.32,13.28,13.31,645991.0,13.31,13.32,13.28,13.31,645991.0
2025-03-06 15:20:00,13.31,13.31,13.23,13.24,1000793.0,13.31,13.31,13.23,13.24,1000793.0
2025-03-06 15:25:00,13.24,13.32,13.23,13.32,890371.0,13.24,13.32,13.23,13.32,890371.0
2025-03-06 15:30:00,13.32,13.36,13.31,13.32,1067347.0,13.32,13.36,13.31,13.32,1067347.0
2025-03-06 15:35:00,13.31,13.36,13.3,13.33,995569.0,13.31,13.36,13.3,13.33,995569.0
2025-03-06 15:40:00,13.33,13.36,13.27,13.28,1076451.0,13.33,13.36,13.27,13.28,1076451.0
2025-03-06 15:45:00,13.28,13.3,13.26,13.29,739153.0,13.28,13.3,13.26,13.29,739153.0
2025-03-06 15:50:00,13.29,13.31,13.2,13.24,1393146.0,13.29,13.31,13.2,13.24,1393146.0
2025-03-06 15:55:00,13.24,13.3,13.21,13.25,2346509.0,13.24,13.3,13.21,13.25,2346509.0
2025-03-07 09:30:00,13.13,13.14,12.88,12.94,2998214.0,13.13,13.14,12.88,12.94,2998214.0
2025-03-07 09:35:00,12.95,13.0,12.88,12.96,1222939.0,12.95,13.0,12.88,12.96,1222939.0
2025-03-07 09:40:00,12.96,13.0,12.91,12.94,898745.0,12.96,13.0,12.91,12.94,898745.0
2025-03-07 09:45:00,12.94,13.06,12.93,13.02,1178560.0,12.94,13.06,12.93,13.02,1178560.0
2025-03-07 09:50:00,13.01,13.12,13.0,13.1,616489.0,13.01,13.12,13.0,13.1,616489.0
2025-03-07 09:55:00,13.09,13.13,13.02,13.03,396478.0,13.09,13.13,13.02,13.03,396478.0
2025-03-07 10:00:00,13.03,13.18,12.98,13.18,1089505.0,13.03,13.18,12.98,13.18,1089505.0
2025-03-07 10:05:00,13.17,13.18,13.12,13.16,651612.0,13.17,13.18,13.12,13.16,651612.0
2025-03-07 10:10:00,13.15,13.16,13.0,13.02,881904.0,13.15,13.16,13.0,13.02,881904.0
2025-03-07 10:15:00,13.02,13.03,12.96,13.0,691996.0,13.02,13.03,12.96,13.0,691996.0
2025-03-07 10:20:00,13.0,13.02,12.96,13.0,663777.0,13.0,13.02,12.96,13.0,663777.0
2025-03-07 10:25:00,13.0,13.03,12.96,13.01,738711.0,13.0,13.03,12.96,13.01,738711.0
2025-03-07 10:30:00,13.01,13.04,12.92,12.95,987090.0,13.01,13.04,12.92,12.95,987090.0
2025-03-07 10:35:00,12.94,12.94,12.87,12.91,1012512.0,12.94,12.94,12.87,12.91,1012512.0
2025-03-07 10:40:00,12.91,12.96,12.87,12.93,675160.0,12.91,12.96,12.87,12.93,675160.0
2025-03-07 10:45:00,12.92,12.98,12.84,12.91,1369823.0,12.92,12.98,12.84,12.91,1369823.0
2025-03-07 10:50:00,12.91,12.97,12.87,12.92,1537157.0,12.91,12.97,12.87,12.92,1537157.0
2025-03-07 10:55:00,12.93,12.96,12.84,12.85,1165002.0,12.93,12.96,12.84,12.85,1165002.0
2025-03-07 11:00:00,12.85,12.96,12.83,12.9,1224094.0,12.85,12.96,12.83,12.9,1224094.0
2025-03-07 11:05:00,12.9,12.93,12.88,12.9,1324916.0,12.9,12.93,12.88,12.9,1324916.0
2025-03-07 11:10:00,12.9,12.94,12.86,12.9,834963.0,12.9,12.94,12.86,12.9,834963.0
2025-03-07 11:15:00,12.9,12.9,12.77,12.77,949070.0,12.9,12.9,12.77,12.77,949070.0
2025-03-07 11:20:00,12.78,12.91,12.75,12.79,1461980.0,12.78,12.91,12.75,12.79,1461980.0
2025-03-07 11:25:00,12.79,12.79,12.73,12.75,1359028.0,12.79,12.79,12.73,12.75,1359028.0
2025-03-07 11:30:00,12.75,12.77,12.7,12.73,1602875.0,12.75,12.77,12.7,12.73,1602875.0
2025-03-07 11:35:00,12.72,12.74,12.67,12.7,910427.0,12.72,12.74,12.67,12.7,910427.0
2025-03-07 11:40:00,12.7,12.7,12.61,12.65,1103485.0,12.7,12.7,12.61,12.65,1103485.0
2025-03-07 11:45:00,12.64,12.73,12.64,12.72,2194738.0,12.64,12.73,12.64,12.72,2194738.0
2025-03-07 11:50:00,12.71,12.73,12.59,12.66,1045578.0,12.71,12.73,12.59,12.66,1045578.0
2025-03-07 11:55:00,12.65,12.75,12.64,12.71,1080475.0,12.65,12.75,12.64,12.71,1080475.0
2025-03-07 12:00:00,12.71,12.76,12.69,12.73,728525.0,12.71,12.76,12.69,12.73,728525.0
2025-03-07 12:05:00,12.73,12.74,12.64,12.68,778502.0,12.73,12.74,12.64,12.68,778502.0
2025-03-07 12:10:00,12.67,12.68,12.62,12.66,488131.0,12.67,12.68,12.62,12.66,488131.0
2025-03-07 12:15:00,12.66,12.66,12.58,12.6,989271.0,12.66,12.66,12.58,12.6,989271.0
2025-03-07 12:20:00,12.6,12.65,12.58,12.63,1013805.0,12.6,12.65,12.58,12.63,1013805.0
2025-03-07 12:25:00,12.63,12.68,12.61,12.67,951056.0,12.63,12.68,12.61,12.67,951056.0
2025-03-07 12:30:00,12.67,12.71,12.64,12.7,714529.0,12.67,12.71,12.64,12.7,714529.0
2025-03-07 12:35:00,12.7,12.73,12.68,12.69,838292.0,12.7,12.73,12.68,12.69,838292.0
2025-03-07 12:40:00,12.69,12.75,12.67,12.75,561964.0,12.69,12.75,12.67,12.75,561964.0
2025-03-07 12:45:00,12.75,12.8,12.73,12.79,638696.0,12.75,12.8,12.73,12.79,638696.0
2025-03-07 12:50:00,12.79,12.8,12.73,12.79,679690.0,12.79,12.8,12.73,12.79,679690.0
2025-03-07 12:55:00,12.79,12.81,12.7,12.73,846045.0,12.79,12.81,12.7,12.73,846045.0
2025-03-07 13:00:00,12.73,12.82,12.71,12.81,619571.0,12.73,12.82,12.71,12.81,619571.0
2025-03-07 13:05:00,12.81,12.86,12.8,12.81,426930.0,12.81,12.86,12.8,12.81,426930.0
2025-03-07 13:10:00,12.82,12.9,12.81,12.86,814686.0,12.82,12.9,12.81,12.86,814686.0
2025-03-07 13:15:00,12.87,12.92,12.86,12.89,527219.0,12.87,12.92,12.86,12.89,527219.0
2025-03-07 13:20:00,12.88,12.89,12.85,12.88,667290.0,12.88,12.89,12.85,12.88,667290.0
2025-03-07 13:25:00,12.87,12.89,12.85,12.87,667771.0,12.87,12.89,12.85,12.87,667771.0
2025-03-07 13:30:00,12.86,12.94,12.86,12.92,986984.0,12.86,12.94,12.86,12.92,986984.0
2025-03-07 13:35:00,12.92,12.98,12.91,12.98,663339.0,12.92,12.98,12.91,12.98,663339.0
2025-03-07 13:40:00,12.98,12.99,12.9,12.91,667343.0,12.98,12.99,12.9,12.91,667343.0
2025-03-07 13:45:00,12.92,12.93,12.9,12.93,655637.0,12.92,12.93,12.9,12.93,655637.0
2025-03-07 13:50:00,12.93,12.94,12.89,12.94,558323.0,12.93,12.94,12.89,12.94,558323.0
2025-03-07 13:55:00,12.93,12.98,12.92,12.98,573951.0,12.93,12.98,12.92,12.98,573951.0
2025-03-07 14:00:00,12.98,12.99,12.93,12.94,510674.0,12.98,12.99,12.93,12.94,510674.0
2025-03-07 14:05:00,12.93,12.95,12.88,12.9,579707.0,12.93,12.95,12.88,12.9,579707.0
2025-03-07 14:10:00,12.91,12.95,12.89,12.95,499308.0,12.91,12.95,12.89,12.95,499308.0
2025-03-07 14:15:00,12.95,12.98,12.93,12.97,381562.0,12.95,12.98,12.93,12.97,381562.0
2025-03-07 14:20:00,12.96,13.05,12.96,13.03,861206.0,12.96,13.05,12.96,13.03,861206.0
2025-03-07 14:25:00,13.03,13.03,12.97,12.99,1027570.0,13.03,13.03,12.97,12.99,1027570.0
2025-03-07 14:30:00,13.0,13.02,12.99,13.01,755289.0,13.0,13.02,12.99,13.01,755289.0
2025-03-07 14:35:00,13.01,13.07,13.0,13.04,796583.0,13.01,13.07,13.0,13.04,796583.0
2025-03-07 14:40:00,13.04,13.06,13.01,13.02,637377.0,13.04,13.06,13.01,13.02,637377.0
2025-03-07 14:45:00,13.02,13.02,12.99,13.01,802540.0,13.02,13.02,12.99,13.01,802540.0
2025-03-07 14:50:00,13.0,13.03,12.99,13.02,637460.0,13.0,13.03,12.99,13.02,637460.0
2025-03-07 14:55:00,13.02,13.04,12.97,12.97,462483.0,13.02,13.04,12.97,12.97,462483.0
2025-03-07 15:00:00,12.98,13.0,12.96,12.98,508513.0,12.98,13.0,12.96,12.98,508513.0
2025-03-07 15:05:00,12.98,13.03,12.96,13.02,537783.0,12.98,13.03,12.96,13.02,537783.0
2025-03-07 15:10:00,13.02,13.06,13.02,13.03,514660.0,13.02,13.06,13.02,13.03,514660.0
2025-03-07 15:15:00,13.03,13.06,12.99,13.05,786234.0,13.03,13.06,12.99,13.05,786234.0
2025-03-07 15:20:00,13.05,13.06,12.99,13.01,911342.0,13.05,13.06,12.99,13.01,911342.0
2025-03-07 15:25:00,13.01,13.03,12.99,13.01,494963.0,13.01,13.03,12.99,13.01,494963.0
2025-03-07 15:30:00,13.01,13.02,12.98,13.0,660224.0,13.01,13.02,12.98,13.0,660224.0
2025-03-07 15:35:00,13.01,13.01,12.92,12.94,701174.0,13.01,13.01,12.92,12.94,701174.0
2025-03-07 15:40:00,12.93,12.98,12.91,12.96,597683.0,12.93,12.98,12.91,12.96,597683.0
2025-03-07 15:45:00,12.95,12.98,12.95,12.98,539158.0,12.95,12.98,12.95,12.98,539158.0
2025-03-07 15:50:00,12.98,13.03,12.95,13.02,1096719.0,12.98,13.03,12.95,13.02,1096719.0
2025-03-07 15:55:00,13.02,13.05,13.01,13.02,1851622.0,13.02,13.05,13.01,13.02,1851622.0
2025-03-10 09:30:00,12.72,12.75,12.45,12.5,1917897.0,12.72,12.75,12.45,12.5,1917897.0
2025-03-10 09:35:00,12.5,12.58,12.35,12.37,1890241.0,12.5,12.58,12.35,12.37,1890241.0
2025-03-10 09:40:00,12.37,12.51,12.36,12.49,1782747.0,12.37,12.51,12.36,12.49,1782747.0
2025-03-10 09:45:00,12.49,12.51,12.44,12.48,642482.0,12.49,12.51,12.44,12.48,642482.0
2025-03-10 09:50:00,12.48,12.5,12.39,12.4,924469.0,12.48,12.5,12.39,12.4,924469.0
2025-03-10 09:55:00,12.41,12.43,12.36,12.38,700663.0,12.41,12.43,12.36,12.38,700663.0
2025-03-10 10:00:00,12.38,12.39,12.3,12.33,966750.0,12.38,12.39,12.3,12.33,966750.0
2025-03-10 10:05:00,12.33,12.39,12.32,12.36,622682.0,12.33,12.39,12.32,12.36,622682.0
2025-03-10 10:10:00,12.36,12.37,12.28,12.29,1270459.0,12.36,12.37,12.28,12.29,1270459.0
2025-03-10 10:15:00,12.29,12.33,12.25,12.28,912508.0,12.29,12.33,12.25,12.28,912508.0
2025-03-10 10:20:00,12.28,12.32,12.24,12.29,789716.0,12.28,12.32,12.24,12.29,789716.0
2025-03-10 10:25:00,12.29,12.34,12.28,12.32,1771192.0,12.29,12.34,12.28,12.32,1771192.0
2025-03-10 10:30:00,12.33,12.33,12.25,12.27,1105729.0,12.33,12.33,12.25,12.27,1105729.0
2025-03-10 10:35:00,12.27,12.31,12.25,12.27,1191646.0,12.27,12.31,12.25,12.27,1191646.0
2025-03-10 10:40:00,12.27,12.32,12.25,12.29,1247978.0,12.27,12.32,12.25,12.29,1247978.0
2025-03-10 10:45:00,12.29,12.3,12.25,12.27,864403.0,12.29,12.3,12.25,12.27,864403.0
2025-03-10 10:50:00,12.26,12.28,12.22,12.24,988807.0,12.26,12.28,12.22,12.24,988807.0
2025-03-10 10:55:00,12.24,12.29,12.2,12.26,1012215.0,12.24,12.29,12.2,12.26,1012215.0
2025-03-10 11:00:00,12.26,12.31,12.26,12.28,546108.0,12.26,12.31,12.26,12.28,546108.0
2025-03-10 11:05:00,12.28,12.29,12.22,12.26,665796.0,12.28,12.29,12.22,12.26,665796.0
2025-03-10 11:10:00,12.25,12.3,12.23,12.29,1144906.0,12.25,12.3,12.23,12.29,1144906.0
2025-03-10 11:15:00,12.29,12.32,12.27,12.29,815447.0,12.29,12.32,12.27,12.29,815447.0
2025-03-10 11:20:00,12.29,12.33,12.26,12.3,1401164.0,12.29,12.33,12.26,12.3,1401164.0
2025-03-10 11:25:00,12.3,12.34,12.27,12.34,1004311.0,12.3,12.34,12.27,12.34,1004311.0
2025-03-10 11:30:00,12.34,12.42,12.33,12.4,1262273.0,12.34,12.42,12.33,12.4,1262273.0
2025-03-10 11:35:00,12.39,12.44,12.38,12.42,1414193.0,12.39,12.44,12.38,12.42,1414193.0
2025-03-10 11:40:00,12.41,12.43,12.33,12.36,1736576.0,12.41,12.43,12.33,12.36,1736576.0
2025-03-10 11:45:00,12.36,12.46,12.34,12.45,1104780.0,12.36,12.46,12.34,12.45,1104780.0
2025-03-10 11:50:00,12.45,12.45,12.39,12.41,851555.0,12.45,12.45,12.39,12.41,851555.0
2025-03-10 11:55:00,12.4,12.44,12.38,12.4,501185.0,12.4,12.44,12.38,12.4,501185.0
2025-03-10 12:00:00,12.4,12.48,12.39,12.42,580430.0,12.4,12.48,12.39,12.42,580430.0
2025-03-10 12:05:00,12.42,12.45,12.37,12.38,511327.0,12.42,12.45,12.37,12.38,511327.0
2025-03-10 12:10:00,12.38,12.38,12.34,12.38,484054.0,12.38,12.38,12.34,12.38,484054.0
2025-03-10 12:15:00,12.38,12.39,12.34,12.36,367792.0,12.38,12.39,12.34,12.36,367792.0
2025-03-10 12:20:00,12.36,12.39,12.34,12.38,555189.0,12.36,12.39,12.34,12.38,555189.0
2025-03-10 12:25:00,12.38,12.4,12.32,12.37,1057172.0,12.38,12.4,12.32,12.37,1057172.0
2025-03-10 12:30:00,12.37,12.42,12.34,12.4,972150.0,12.37,12.42,12.34,12.4,972150.0
2025-03-10 12:35:00,12.4,12.4,12.31,12.31,787728.0,12.4,12.4,12.31,12.31,787728.0
2025-03-10 12:40:00,12.32,12.36,12.29,12.32,706541.0,12.32,12.36,12.29,12.32,706541.0
2025-03-10 12:45:00,12.31,12.32,12.28,12.29,409682.0,12.31,12.32,12.28,12.29,409682.0
2025-03-10 12:50:00,12.3,12.34,12.29,12.32,458726.0,12.3,12.34,12.29,12.32,458726.0
2025-03-10 12:55:00,12.31,12.33,12.28,12.3,416574.0,12.31,12.33,12.28,12.3,416574.0
2025-03-10 13:00:00,12.29,12.31,12.26,12.28,324249.0,12.29,12.31,12.26,12.28,324249.0
2025-03-10 13:05:00,12.28,12.3,12.27,12.28,263257.0,12.28,12.3,12.27,12.28,263257.0
2025-03-10 13:10:00,12.28,12.3,12.24,12.29,688094.0,12.28,12.3,12.24,12.29,688094.0
2025-03-10 13:15:00,12.29,12.3,12.25,12.27,744318.0,12.29,12.3,12.25,12.27,744318.0
2025-03-10 13:20:00,12.27,12.29,12.25,12.27,667353.0,12.27,12.29,12.25,12.27,667353.0
2025-03-10 13:25:00,12.28,12.3,12.26,12.28,711710.0,12.28,12.3,12.26,12.28,711710.0
2025-03-10 13:30:00,12.28,12.28,12.23,12.24,709267.0,12.28,12.28,12.23,12.24,709267.0
2025-03-10 13:35:00,12.24,12.25,12.16,12.22,1254622.0,12.24,12.25,12.16,12.22,1254622.0
2025-03-10 13:40:00,12.21,12.24,12.2,12.24,606140.0,12.21,12.24,12.2,12.24,606140.0
2025-03-10 13:45:00,12.24,12.28,12.23,12.24,448611.0,12.24,12.28,12.23,12.24,448611.0
2025-03-10 13:50:00,12.24,12.27,12.23,12.26,685149.0,12.24,12.27,12.23,12.26,685149.0
2025-03-10 13:55:00,12.26,12.26,12.19,12.2,760444.0,12.26,12.26,12.19,12.2,760444.0
2025-03-10 14:00:00,12.2,12.21,12.17,12.18,763364.0,12.2,12.21,12.17,12.18,763364.0
2025-03-10 14:05:00,12.18,12.19,12.11,12.16,995222.0,12.18,12.19,12.11,12.16,995222.0
2025-03-10 14:10:00,12.16,12.22,12.15,12.17,962192.0,12.16,12.22,12.15,12.17,962192.0
2025-03-10 14:15:00,12.16,12.23,12.16,12.21,915383.0,12.16,12.23,12.16,12.21,915383.0
2025-03-10 14:20:00,12.21,12.25,12.2,12.23,658836.0,12.21,12.25,12.2,12.23,658836.0
2025-03-10 14:25:00,12.22,12.23,12.2,12.21,1063709.0,12.22,12.23,12.2,12.21,1063709.0
2025-03-10 14:30:00,12.21,12.26,12.2,12.23,751472.0,12.21,12.26,12.2,12.23,751472.0
2025-03-10 14:35:00,12.22,12.26,12.22,12.24,719828.0,12.22,12.26,12.22,12.24,719828.0
2025-03-10 14:40:00,12.24,12.26,12.2,12.24,631610.0,12.24,12.26,12.2,12.24,631610.0
2025-03-10 14:45:00,12.24,12.26,12.23,12.24,620698.0,12.24,12.26,12.23,12.24,620698.0
2025-03-10 14:50:00,12.24,12.25,12.17,12.18,612684.0,12.24,12.25,12.17,12.18,612684.0
2025-03-10 14:55:00,12.18,12.19,12.13,12.13,478903.0,12.18,12.19,12.13,12.13,478903.0
2025-03-10 15:00:00,12.13,12.16,12.11,12.13,353744.0,12.13,12.16,12.11,12.13,353744.0
2025-03-10 15:05:00,12.13,12.17,12.13,12.15,731723.0,12.13,12.17,12.13,12.15,731723.0
2025-03-10 15:10:00,12.15,12.25,12.15,12.25,862323.0,12.15,12.25,12.15,12.25,862323.0
2025-03-10 15:15:00,12.25,12.3,12.24,12.29,891158.0,12.25,12.3,12.24,12.29,891158.0
2025-03-10 15:20:00,12.28,12.3,12.25,12.3,909658.0,12.28,12.3,12.25,12.3,909658.0
2025-03-10 15:25:00,12.3,12.36,12.27,12.28,1246246.0,12.3,12.36,12.27,12.28,1246246.0
2025-03-10 15:30:00,12.28,12.46,12.28,12.45,1205736.0,12.28,12.46,12.28,12.45,1205736.0
2025-03-10 15:35:00,12.44,12.47,12.4,12.42,1029887.0,12.44,12.47,12.4,12.42,1029887.0
2025-03-10 15:40:00,12.42,12.43,12.39,12.43,1077892.0,12.42,12.43,12.39,12.43,1077892.0
2025-03-10 15:45:00,12.43,12.52,12.42,12.52,1696898.0,12.43,12.52,12.42,12.52,1696898.0
2025-03-10 15:50:00,12.52,12.6,12.5,12.53,2436660.0,12.52,12.6,12.5,12.53,2436660.0
2025-03-10 15:55:00,12.53,12.53,12.49,12.52,3705645.0,12.53,12.53,12.49,12.52,3705645.0
2025-03-11 09:30:00,12.5,12.54,12.23,12.33,2405425.0,12.5,12.54,12.23,12.33,2405425.0
2025-03-11 09:35:00,12.34,12.5,12.26,12.49,1573232.0,12.34,12.5,12.26,12.49,1573232.0
2025-03-11 09:40:00,12.49,12.54,12.34,12.49,1929186.0,12.49,12.54,12.34,12.49,1929186.0
2025-03-11 09:45:00,12.49,12.52,12.37,12.5,739816.0,12.49,12.52,12.37,12.5,739816.0
2025-03-11 09:50:00,12.5,12.52,12.3,12.32,963855.0,12.5,12.52,12.3,12.32,963855.0
2025-03-11 09:55:00,12.31,12.35,12.21,12.21,1262185.0,12.31,12.35,12.21,12.21,1262185.0
2025-03-11 10:00:00,12.21,12.43,12.13,12.15,1232494.0,12.21,12.43,12.13,12.15,1232494.0
2025-03-11 10:05:00,12.14,12.24,12.1,12.23,950348.0,12.14,12.24,12.1,12.23,950348.0
2025-03-11 10:10:00,12.23,12.23,12.07,12.09,763553.0,12.23,12.23,12.07,12.09,763553.0
2025-03-11 10:15:00,12.09,12.11,12.03,12.08,859831.0,12.09,12.11,12.03,12.08,859831.0
2025-03-11 10:20:00,12.08,12.1,12.0,12.04,939531.0,12.08,12.1,12.0,12.04,939531.0
2025-03-11 10:25:00,12.04,12.06,11.95,11.99,1339242.0,12.04,12.06,11.95,11.99,1339242.0
2025-03-11 10:30:00,11.98,12.03,11.9,11.92,1169595.0,11.98,12.03,11.9,11.92,1169595.0
2025-03-11 10:35:00,11.92,11.93,11.83,11.84,1431420.0,11.92,11.93,11.83,11.84,1431420.0
2025-03-11 10:40:00,11.84,11.89,11.76,11.79,2358088.0,11.84,11.89,11.76,11.79,2358088.0
2025-03-11 10:45:00,11.79,11.82,11.69,11.71,1949767.0,11.79,11.82,11.69,11.71,1949767.0
2025-03-11 10:50:00,11.71,11.8,11.68,11.76,1819860.0,11.71,11.8,11.68,11.76,1819860.0
2025-03-11 10:55:00,11.76,11.77,11.7,11.73,1763675.0,11.76,11.77,11.7,11.73,1763675.0
2025-03-11 11:00:00,11.73,11.79,11.67,11.68,1326997.0,11.73,11.79,11.67,11.68,1326997.0
2025-03-11 11:05:00,11.68,11.82,11.67,11.8,1465058.0,11.68,11.82,11.67,11.8,1465058.0
2025-03-11 11:10:00,11.79,11.82,11.75,11.77,1149549.0,11.79,11.82,11.75,11.77,1149549.0
2025-03-11 11:15:00,11.77,11.81,11.7,11.71,1175392.0,11.77,11.81,11.7,11.71,1175392.0
2025-03-11 11:20:00,11.7,11.79,11.7,11.77,1003711.0,11.7,11.79,11.7,11.77,1003711.0
2025-03-11 11:25:00,11.77,11.84,11.76,11.78,1237041.0,11.77,11.84,11.76,11.78,1237041.0
2025-03-11 11:30:00,11.78,11.84,11.76,11.82,967866.0,11.78,11.84,11.76,11.82,967866.0
2025-03-11 11:35:00,11.82,11.83,11.76,11.83,1025073.0,11.82,11.83,11.76,11.83,1025073.0
2025-03-11 11:40:00,11.83,11.91,11.82,11.88,719872.0,11.83,11.91,11.82,11.88,719872.0
2025-03-11 11:45:00,11.88,11.91,11.84,11.9,802472.0,11.88,11.91,11.84,11.9,802472.0
2025-03-11 11:50:00,11.9,11.92,11.86,11.91,697683.0,11.9,11.92,11.86,11.91,697683.0
2025-03-11 11:55:00,11.92,11.94,11.8,11.82,892605.0,11.92,11.94,11.8,11.82,892605.0
2025-03-11 12:00:00,11.82,11.88,11.8,11.82,840799.0,11.82,11.88,11.8,11.82,840799.0
2025-03-11 12:05:00,11.82,11.82,11.77,11.81,1139474.0,11.82,11.82,11.77,11.81,1139474.0
2025-03-11 12:10:00,11.8,11.81,11.77,11.79,821462.0,11.8,11.81,11.77,11.79,821462.0
2025-03-11 12:15:00,11.79,11.84,11.78,11.8,844614.0,11.79,11.84,11.78,11.8,844614.0
2025-03-11 12:20:00,11.81,11.81,11.76,11.78,727681.0,11.81,11.81,11.76,11.78,727681.0
2025-03-11 12:25:00,11.78,11.8,11.75,11.77,773619.0,11.78,11.8,11.75,11.77,773619.0
2025-03-11 12:30:00,11.77,11.81,11.76,11.78,539829.0,11.77,11.81,11.76,11.78,539829.0
2025-03-11 12:35:00,11.78,11.8,11.72,11.74,660507.0,11.78,11.8,11.72,11.74,660507.0
2025-03-11 12:40:00,11.74,11.79,11.71,11.76,686814.0,11.74,11.79,11.71,11.76,686814.0
2025-03-11 12:45:00,11.77,11.8,11.74,11.77,324408.0,11.77,11.8,11.74,11.77,324408.0
2025-03-11 12:50:00,11.77,11.79,11.71,11.74,575790.0,11.77,11.79,11.71,11.74,575790.0
2025-03-11 12:55:00,11.74,11.77,11.67,11.69,751180.0,11.74,11.77,11.67,11.69,751180.0
2025-03-11 13:00:00,11.69,11.7,11.66,11.69,798202.0,11.69,11.7,11.66,11.69,798202.0
2025-03-11 13:05:00,11.69,11.71,11.67,11.69,478239.0,11.69,11.71,11.67,11.69,478239.0
2025-03-11 13:10:00,11.69,11.7,11.62,11.62,1873136.0,11.69,11.7,11.62,11.62,1873136.0
2025-03-11 13:15:00,11.62,11.67,11.61,11.63,607991.0,11.62,11.67,11.61,11.63,607991.0
2025-03-11 13:20:00,11.64,11.67,11.62,11.64,2163479.0,11.64,11.67,11.62,11.64,2163479.0
2025-03-11 13:25:00,11.64,11.66,11.62,11.65,460678.0,11.64,11.66,11.62,11.65,460678.0
2025-03-11 13:30:00,11.65,11.69,11.64,11.66,842767.0,11.65,11.69,11.64,11.66,842767.0
2025-03-11 13:35:00,11.66,11.67,11.6,11.64,1643258.0,11.66,11.67,11.6,11.64,1643258.0
2025-03-11 13:40:00,11.64,11.67,11.61,11.63,1718176.0,11.64,11.67,11.61,11.63,1718176.0
2025-03-11 13:45:00,11.63,11.65,11.61,11.63,1109626.0,11.63,11.65,11.61,11.63,1109626.0
2025-03-11 13:50:00,11.63,11.67,11.62,11.65,572963.0,11.63,11.67,11.62,11.65,572963.0
2025-03-11 13:55:00,11.65,11.65,11.56,11.56,2504982.0,11.65,11.65,11.56,11.56,2504982.0
2025-03-11 14:00:00,11.57,11.69,11.55,11.64,1965339.0,11.57,11.69,11.55,11.64,1965339.0
2025-03-11 14:05:00,11.64,11.71,11.6,11.68,1749970.0,11.64,11.71,11.6,11.68,1749970.0
2025-03-11 14:10:00,11.68,11.75,11.67,11.69,974015.0,11.68,11.75,11.67,11.69,974015.0
2025-03-11 14:15:00,11.69,11.69,11.63,11.65,581269.0,11.69,11.69,11.63,11.65,581269.0
2025-03-11 14:20:00,11.66,11.73,11.64,11.65,860107.0,11.66,11.73,11.64,11.65,860107.0
2025-03-11 14:25:00,11.65,11.67,11.62,11.63,680557.0,11.65,11.67,11.62,11.63,680557.0
2025-03-11 14:30:00,11.63,11.67,11.62,11.66,792230.0,11.63,11.67,11.62,11.66,792230.0
2025-03-11 14:35:00,11.65,11.69,11.63,11.68,639408.0,11.65,11.69,11.63,11.68,639408.0
2025-03-11 14:40:00,11.68,11.78,11.67,11.75,931342.0,11.68,11.78,11.67,11.75,931342.0
2025-03-11 14:45:00,11.75,11.8,11.68,11.72,1976066.0,11.75,11.8,11.68,11.72,1976066.0
2025-03-11 14:50:00,11.73,11.74,11.67,11.71,1157100.0,11.73,11.74,11.67,11.71,1157100.0
2025-03-11 14:55:00,11.71,11.77,11.67,11.74,1692475.0,11.71,11.77,11.67,11.74,1692475.0
2025-03-11 15:00:00,11.74,11.76,11.67,11.73,1067905.0,11.74,11.76,11.67,11.73,1067905.0
2025-03-11 15:05:00,11.73,11.8,11.71,11.76,987955.0,11.73,11.8,11.71,11.76,987955.0
2025-03-11 15:10:00,11.75,11.77,11.71,11.73,1170029.0,11.75,11.77,11.71,11.73,1170029.0
2025-03-11 15:15:00,11.74,11.74,11.67,11.69,1280584.0,11.74,11.74,11.67,11.69,1280584.0
2025-03-11 15:20:00,11.69,11.72,11.64,11.65,1005019.0,11.69,11.72,11.64,11.65,1005019.0
2025-03-11 15:25:00,11.64,11.67,11.64,11.65,825546.0,11.64,11.67,11.64,11.65,825546.0
2025-03-11 15:30:00,11.65,11.67,11.61,11.62,1183244.0,11.65,11.67,11.61,11.62,1183244.0
2025-03-11 15:35:00,11.61,11.63,11.6,11.61,1794070.0,11.61,11.63,11.6,11.61,1794070.0
2025-03-11 15:40:00,11.61,11.62,11.56,11.59,2345628.0,11.61,11.62,11.56,11.59,2345628.0
2025-03-11 15:45:00,11.59,11.6,11.48,11.52,3059763.0,11.59,11.6,11.48,11.52,3059763.0
2025-03-11 15:50:00,11.51,11.53,11.44,11.49,2177270.0,11.51,11.53,11.44,11.49,2177270.0
2025-03-11 15:55:00,11.49,11.5,11.43,11.44,4184771.0,11.49,11.5,11.43,11.44,4184771.0
2025-03-12 09:30:00,11.54,11.61,11.33,11.35,2275906.0,11.54,11.61,11.33,11.35,2275906.0
2025-03-12 09:35:00,11.36,11.38,11.2,11.2,1613008.0,11.36,11.38,11.2,11.2,1613008.0
2025-03-12 09:40:00,11.21,11.22,11.1,11.16,1561762.0,11.21,11.22,11.1,11.16,1561762.0
2025-03-12 09:45:00,11.17,11.23,11.12,11.13,2659996.0,11.17,11.23,11.12,11.13,2659996.0
2025-03-12 09:50:00,11.13,11.17,11.08,11.09,1025068.0,11.13,11.17,11.08,11.09,1025068.0
2025-03-12 09:55:00,11.08,11.11,11.03,11.11,1394486.0,11.08,11.11,11.03,11.11,1394486.0
2025-03-12 10:00:00,11.11,11.11,11.0,11.06,1592029.0,11.11,11.11,11.0,11.06,1592029.0
2025-03-12 10:05:00,11.05,11.1,11.02,11.07,1218743.0,11.05,11.1,11.02,11.07,1218743.0
2025-03-12 10:10:00,11.07,11.08,11.0,11.06,2169802.0,11.07,11.08,11.0,11.06,2169802.0
2025-03-12 10:15:00,11.06,11.07,10.95,10.96,3111113.0,11.06,11.07,10.95,10.96,3111113.0
2025-03-12 10:20:00,10.96,11.02,10.92,11.02,1430712.0,10.96,11.02,10.92,11.02,1430712.0
2025-03-12 10:25:00,11.02,11.05,10.98,11.02,950252.0,11.02,11.05,10.98,11.02,950252.0
2025-03-12 10:30:00,11.02,11.07,10.98,11.0,777613.0,11.02,11.07,10.98,11.0,777613.0
2025-03-12 10:35:00,11.0,11.03,10.97,11.0,674751.0,11.0,11.03,10.97,11.0,674751.0
2025-03-12 10:40:00,11.0,11.04,10.97,10.98,955470.0,11.0,11.04,10.97,10.98,955470.0
2025-03-12 10:45:00,10.98,11.01,10.94,10.96,700195.0,10.98,11.01,10.94,10.96,700195.0
2025-03-12 10:50:00,10.95,10.98,10.92,10.97,926773.0,10.95,10.98,10.92,10.97,926773.0
2025-03-12 10:55:00,10.96,10.97,10.9,10.94,1295675.0,10.96,10.97,10.9,10.94,1295675.0
2025-03-12 11:00:00,10.94,10.98,10.92,10.97,1057589.0,10.94,10.98,10.92,10.97,1057589.0
2025-03-12 11:05:00,10.97,10.98,10.89,10.92,1211939.0,10.97,10.98,10.89,10.92,1211939.0
2025-03-12 11:10:00,10.91,10.95,10.91,10.92,1270276.0,10.91,10.95,10.91,10.92,1270276.0
2025-03-12 11:15:00,10.92,10.96,10.91,10.93,871565.0,10.92,10.96,10.91,10.93,871565.0
2025-03-12 11:20:00,10.93,11.04,10.93,11.0,1853983.0,10.93,11.04,10.93,11.0,1853983.0
2025-03-12 11:25:00,10.99,11.03,10.97,10.99,1854866.0,10.99,11.03,10.97,10.99,1854866.0
2025-03-12 11:30:00,10.99,11.03,10.97,10.99,1394670.0,10.99,11.03,10.97,10.99,1394670.0
2025-03-12 11:35:00,10.98,10.99,10.93,10.95,1394947.0,10.98,10.99,10.93,10.95,1394947.0
2025-03-12 11:40:00,10.94,11.0,10.94,10.96,1231466.0,10.94,11.0,10.94,10.96,1231466.0
2025-03-12 11:45:00,10.97,10.99,10.95,10.96,1629114.0,10.97,10.99,10.95,10.96,1629114.0
2025-03-12 11:50:00,10.96,11.01,10.96,11.0,1215631.0,10.96,11.01,10.96,11.0,1215631.0
2025-03-12 11:55:00,11.0,11.02,10.96,11.0,1281129.0,11.0,11.02,10.96,11.0,1281129.0
2025-03-12 12:00:00,11.0,11.01,10.96,10.99,615570.0,11.0,11.01,10.96,10.99,615570.0
2025-03-12 12:05:00,10.99,11.09,10.98,11.07,1431432.0,10.99,11.09,10.98,11.07,1431432.0
2025-03-12 12:10:00,11.07,11.12,11.04,11.09,892848.0,11.07,11.12,11.04,11.09,892848.0
2025-03-12 12:15:00,11.09,11.1,11.04,11.1,841028.0,11.09,11.1,11.04,11.1,841028.0
2025-03-12 12:20:00,11.1,11.13,11.08,11.11,1042270.0,11.1,11.13,11.08,11.11,1042270.0
2025-03-12 12:25:00,11.11,11.11,11.06,11.08,935483.0,11.11,11.11,11.06,11.08,935483.0
2025-03-12 12:30:00,11.08,11.1,11.06,11.09,1067070.0,11.08,11.1,11.06,11.09,1067070.0
2025-03-12 12:35:00,11.08,11.11,11.07,11.09,1118314.0,11.08,11.11,11.07,11.09,1118314.0
2025-03-12 12:40:00,11.09,11.1,11.04,11.08,1135862.0,11.09,11.1,11.04,11.08,1135862.0
2025-03-12 12:45:00,11.08,11.14,11.06,11.13,863720.0,11.08,11.14,11.06,11.13,863720.0
2025-03-12 12:50:00,11.13,11.14,11.08,11.13,981067.0,11.13,11.14,11.08,11.13,981067.0
2025-03-12 12:55:00,11.13,11.13,11.07,11.08,620174.0,11.13,11.13,11.07,11.08,620174.0
2025-03-12 13:00:00,11.08,11.1,11.04,11.08,659016.0,11.08,11.1,11.04,11.08,659016.0
2025-03-12 13:05:00,11.08,11.09,11.05,11.06,628750.0,11.08,11.09,11.05,11.06,628750.0
2025-03-12 13:10:00,11.05,11.07,11.04,11.05,336852.0,11.05,11.07,11.04,11.05,336852.0
2025-03-12 13:15:00,11.05,11.06,11.03,11.05,350916.0,11.05,11.06,11.03,11.05,350916.0
2025-03-12 13:20:00,11.05,11.08,11.03,11.04,574042.0,11.05,11.08,11.03,11.04,574042.0
2025-03-12 13:25:00,11.04,11.09,11.04,11.08,1033491.0,11.04,11.09,11.04,11.08,1033491.0
2025-03-12 13:30:00,11.08,11.11,11.07,11.1,682864.0,11.08,11.11,11.07,11.1,682864.0
2025-03-12 13:35:00,11.09,11.12,11.07,11.07,380123.0,11.09,11.12,11.07,11.07,380123.0
2025-03-12 13:40:00,11.08,11.1,11.07,11.08,354803.0,11.08,11.1,11.07,11.08,354803.0
2025-03-12 13:45:00,11.08,11.1,11.07,11.07,257084.0,11.08,11.1,11.07,11.07,257084.0
2025-03-12 13:50:00,11.08,11.08,11.0,11.01,1190438.0,11.08,11.08,11.0,11.01,1190438.0
2025-03-12 13:55:00,11.01,11.03,10.98,10.98,852917.0,11.01,11.03,10.98,10.98,852917.0
2025-03-12 14:00:00,10.98,10.99,10.93,10.94,891640.0,10.98,10.99,10.93,10.94,891640.0
2025-03-12 14:05:00,10.94,10.96,10.91,10.96,1012098.0,10.94,10.96,10.91,10.96,1012098.0
2025-03-12 14:10:00,10.96,11.01,10.95,10.99,860926.0,10.96,11.01,10.95,10.99,860926.0
2025-03-12 14:15:00,10.99,11.03,10.98,11.01,448260.0,10.99,11.03,10.98,11.01,448260.0
2025-03-12 14:20:00,11.01,11.04,11.0,11.04,880380.0,11.01,11.04,11.0,11.04,880380.0
2025-03-12 14:25:00,11.04,11.06,11.02,11.05,676346.0,11.04,11.06,11.02,11.05,676346.0
2025-03-12 14:30:00,11.05,11.12,11.04,11.11,1022566.0,11.05,11.12,11.04,11.11,1022566.0
2025-03-12 14:35:00,11.11,11.11,11.06,11.09,591222.0,11.11,11.11,11.06,11.09,591222.0
2025-03-12 14:40:00,11.09,11.1,11.08,11.1,1056155.0,11.09,11.1,11.08,11.1,1056155.0
2025-03-12 14:45:00,11.09,11.1,11.07,11.09,755600.0,11.09,11.1,11.07,11.09,755600.0
2025-03-12 14:50:00,11.09,11.09,11.03,11.04,592859.0,11.09,11.09,11.03,11.04,592859.0
2025-03-12 14:55:00,11.04,11.04,11.01,11.02,509982.0,11.04,11.04,11.01,11.02,509982.0
2025-03-12 15:00:00,11.02,11.02,10.97,11.02,1032409.0,11.02,11.02,10.97,11.02,1032409.0
2025-03-12 15:05:00,11.02,11.04,10.99,11.03,648531.0,11.02,11.04,10.99,11.03,648531.0
2025-03-12 15:10:00,11.03,11.03,11.01,11.02,319141.0,11.03,11.03,11.01,11.02,319141.0
2025-03-12 15:15:00,11.02,11.03,11.0,11.03,701004.0,11.02,11.03,11.0,11.03,701004.0
2025-03-12 15:20:00,11.03,11.03,10.99,11.02,633175.0,11.03,11.03,10.99,11.02,633175.0
2025-03-12 15:25:00,11.02,11.05,11.0,11.0,793023.0,11.02,11.05,11.0,11.0,793023.0
2025-03-12 15:30:00,11.0,11.02,10.95,10.96,1252194.0,11.0,11.02,10.95,10.96,1252194.0
2025-03-12 15:35:00,10.96,11.01,10.95,10.99,827449.0,10.96,11.01,10.95,10.99,827449.0
2025-03-12 15:40:00,10.99,11.0,10.96,10.99,1806824.0,10.99,11.0,10.96,10.99,1806824.0
2025-03-12 15:45:00,10.99,10.99,10.94,10.97,1374631.0,10.99,10.99,10.94,10.97,1374631.0
2025-03-12 15:50:00,10.97,10.98,10.94,10.95,2220084.0,10.97,10.98,10.94,10.95,2220084.0
2025-03-12 15:55:00,10.95,10.95,10.91,10.93,4727636.0,10.95,10.95,10.91,10.93,4727636.0
2025-03-13 09:30:00,10.99,11.07,10.88,10.92,2113142.0,10.99,11.07,10.88,10.92,2113142.0
2025-03-13 09:35:00,10.92,10.98,10.87,10.88,852060.0,10.92,10.98,10.87,10.88,852060.0
2025-03-13 09:40:00,10.87,10.89,10.83,10.85,1163944.0,10.87,10.89,10.83,10.85,1163944.0
2025-03-13 09:45:00,10.85,10.89,10.84,10.86,567529.0,10.85,10.89,10.84,10.86,567529.0
2025-03-13 09:50:00,10.86,10.87,10.8,10.82,1203163.0,10.86,10.87,10.8,10.82,1203163.0
2025-03-13 09:55:00,10.82,10.84,10.77,10.8,1209948.0,10.82,10.84,10.77,10.8,1209948.0
2025-03-13 10:00:00,10.8,10.97,10.79,10.95,759774.0,10.8,10.97,10.79,10.95,759774.0
2025-03-13 10:05:00,10.96,10.99,10.95,10.96,1015443.0,10.96,10.99,10.95,10.96,1015443.0
2025-03-13 10:10:00,10.96,11.01,10.95,10.99,810471.0,10.96,11.01,10.95,10.99,810471.0
2025-03-13 10:15:00,11.0,11.0,10.98,10.99,992770.0,11.0,11.0,10.98,10.99,992770.0
2025-03-13 10:20:00,10.99,11.07,10.98,11.07,2212334.0,10.99,11.07,10.98,11.07,2212334.0
2025-03-13 10:25:00,11.07,11.09,10.96,10.99,1491580.0,11.07,11.09,10.96,10.99,1491580.0
2025-03-13 10:30:00,10.99,11.01,10.91,10.95,1798085.0,10.99,11.01,10.91,10.95,1798085.0
2025-03-13 10:35:00,10.95,10.96,10.86,10.87,2033275.0,10.95,10.96,10.86,10.87,2033275.0
2025-03-13 10:40:00,10.87,10.9,10.84,10.88,1005211.0,10.87,10.9,10.84,10.88,1005211.0
2025-03-13 10:45:00,10.88,10.91,10.85,10.85,1890993.0,10.88,10.91,10.85,10.85,1890993.0
2025-03-13 10:50:00,10.86,10.87,10.84,10.86,972316.0,10.86,10.87,10.84,10.86,972316.0
2025-03-13 10:55:00,10.86,10.88,10.84,10.87,1057677.0,10.86,10.88,10.84,10.87,1057677.0
2025-03-13 11:00:00,10.88,10.93,10.85,10.87,1015530.0,10.88,10.93,10.85,10.87,1015530.0
2025-03-13 11:05:00,10.87,10.87,10.82,10.83,849154.0,10.87,10.87,10.82,10.83,849154.0
2025-03-13 11:10:00,10.84,10.84,10.78,10.79,835287.0,10.84,10.84,10.78,10.79,835287.0
2025-03-13 11:15:00,10.79,10.81,10.76,10.79,1294575.0,10.79,10.81,10.76,10.79,1294575.0
2025-03-13 11:20:00,10.79,10.8,10.75,10.78,1387258.0,10.79,10.8,10.75,10.78,1387258.0
2025-03-13 11:25:00,10.77,10.78,10.75,10.76,1657584.0,10.77,10.78,10.75,10.76,1657584.0
2025-03-13 11:30:00,10.76,10.78,10.74,10.75,1247496.0,10.76,10.78,10.74,10.75,1247496.0
2025-03-13 11:35:00,10.75,10.75,10.66,10.67,1840707.0,10.75,10.75,10.66,10.67,1840707.0
2025-03-13 11:40:00,10.66,10.73,10.64,10.7,1428916.0,10.66,10.73,10.64,10.7,1428916.0
2025-03-13 11:45:00,10.7,10.74,10.66,10.72,1504556.0,10.7,10.74,10.66,10.72,1504556.0
2025-03-13 11:50:00,10.73,10.75,10.69,10.71,1547132.0,10.73,10.75,10.69,10.71,1547132.0
2025-03-13 11:55:00,10.71,10.71,10.68,10.69,902025.0,10.71,10.71,10.68,10.69,902025.0
2025-03-13 12:00:00,10.7,10.71,10.66,10.71,1334555.0,10.7,10.71,10.66,10.71,1334555.0
2025-03-13 12:05:00,10.71,10.71,10.65,10.66,1158519.0,10.71,10.71,10.65,10.66,1158519.0
2025-03-13 12:10:00,10.66,10.67,10.62,10.65,1138019.0,10.66,10.67,10.62,10.65,1138019.0
2025-03-13 12:15:00,10.65,10.67,10.63,10.66,1141013.0,10.65,10.67,10.63,10.66,1141013.0
2025-03-13 12:20:00,10.65,10.68,10.62,10.63,522857.0,10.65,10.68,10.62,10.63,522857.0
2025-03-13 12:25:00,10.63,10.65,10.62,10.64,504459.0,10.63,10.65,10.62,10.64,504459.0
2025-03-13 12:30:00,10.63,10.68,10.62,10.68,1076750.0,10.63,10.68,10.62,10.68,1076750.0
2025-03-13 12:35:00,10.68,10.71,10.66,10.7,852307.0,10.68,10.71,10.66,10.7,852307.0
2025-03-13 12:40:00,10.7,10.71,10.64,10.64,631399.0,10.7,10.71,10.64,10.64,631399.0
2025-03-13 12:45:00,10.65,10.66,10.6,10.62,970586.0,10.65,10.66,10.6,10.62,970586.0
2025-03-13 12:50:00,10.62,10.64,10.61,10.63,824759.0,10.62,10.64,10.61,10.63,824759.0
2025-03-13 12:55:00,10.63,10.66,10.61,10.66,413585.0,10.63,10.66,10.61,10.66,413585.0
2025-03-13 13:00:00,10.66,10.67,10.62,10.67,347192.0,10.66,10.67,10.62,10.67,347192.0
2025-03-13 13:05:00,10.67,10.69,10.64,10.65,501940.0,10.67,10.69,10.64,10.65,501940.0
2025-03-13 13:10:00,10.65,10.65,10.6,10.62,465205.0,10.65,10.65,10.6,10.62,465205.0
2025-03-13 13:15:00,10.62,10.62,10.52,10.52,1178204.0,10.62,10.62,10.52,10.52,1178204.0
2025-03-13 13:20:00,10.52,10.55,10.51,10.54,669102.0,10.52,10.55,10.51,10.54,669102.0
2025-03-13 13:25:00,10.54,10.55,10.51,10.54,923904.0,10.54,10.55,10.51,10.54,923904.0
2025-03-13 13:30:00,10.53,10.55,10.51,10.54,894246.0,10.53,10.55,10.51,10.54,894246.0
2025-03-13 13:35:00,10.53,10.54,10.51,10.52,562131.0,10.53,10.54,10.51,10.52,562131.0
2025-03-13 13:40:00,10.52,10.55,10.51,10.51,840108.0,10.52,10.55,10.51,10.51,840108.0
2025-03-13 13:45:00,10.51,10.52,10.47,10.48,1438582.0,10.51,10.52,10.47,10.48,1438582.0
2025-03-13 13:50:00,10.48,10.52,10.47,10.5,1096363.0,10.48,10.52,10.47,10.5,1096363.0
2025-03-13 13:55:00,10.5,10.51,10.48,10.51,789901.0,10.5,10.51,10.48,10.51,789901.0
2025-03-13 14:00:00,10.5,10.57,10.5,10.57,780677.0,10.5,10.57,10.5,10.57,780677.0
2025-03-13 14:05:00,10.57,10.6,10.56,10.58,737081.0,10.57,10.6,10.56,10.58,737081.0
2025-03-13 14:10:00,10.58,10.63,10.57,10.63,584157.0,10.58,10.63,10.57,10.63,584157.0
2025-03-13 14:15:00,10.63,10.63,10.54,10.56,688860.0,10.63,10.63,10.54,10.56,688860.0
2025-03-13 14:20:00,10.55,10.6,10.54,10.59,687941.0,10.55,10.6,10.54,10.59,687941.0
2025-03-13 14:25:00,10.59,10.62,10.58,10.62,955363.0,10.59,10.62,10.58,10.62,955363.0
2025-03-13 14:30:00,10.62,10.65,10.6,10.65,727540.0,10.62,10.65,10.6,10.65,727540.0
2025-03-13 14:35:00,10.65,10.68,10.63,10.67,697387.0,10.65,10.68,10.63,10.67,697387.0
2025-03-13 14:40:00,10.67,10.73,10.66,10.71,1030345.0,10.67,10.73,10.66,10.71,1030345.0
2025-03-13 14:45:00,10.71,10.75,10.68,10.74,923085.0,10.71,10.75,10.68,10.74,923085.0
2025-03-13 14:50:00,10.74,10.74,10.7,10.74,699916.0,10.74,10.74,10.7,10.74,699916.0
2025-03-13 14:55:00,10.74,10.75,10.7,10.72,817582.0,10.74,10.75,10.7,10.72,817582.0
2025-03-13 15:00:00,10.72,10.79,10.71,10.75,1326803.0,10.72,10.79,10.71,10.75,1326803.0
2025-03-13 15:05:00,10.75,10.77,10.71,10.75,1108634.0,10.75,10.77,10.71,10.75,1108634.0
2025-03-13 15:10:00,10.75,10.77,10.73,10.75,914057.0,10.75,10.77,10.73,10.75,914057.0
2025-03-13 15:15:00,10.75,10.75,10.72,10.75,1845268.0,10.75,10.75,10.72,10.75,1845268.0
2025-03-13 15:20:00,10.75,10.77,10.73,10.77,1281841.0,10.75,10.77,10.73,10.77,1281841.0
2025-03-13 15:25:00,10.76,10.77,10.69,10.72,2327318.0,10.76,10.77,10.69,10.72,2327318.0
2025-03-13 15:30:00,10.72,10.79,10.72,10.76,1444567.0,10.72,10.79,10.72,10.76,1444567.0
2025-03-13 15:35:00,10.76,10.77,10.72,10.72,1671720.0,10.76,10.77,10.72,10.72,1671720.0
2025-03-13 15:40:00,10.72,10.74,10.69,10.7,1771131.0,10.72,10.74,10.69,10.7,1771131.0
2025-03-13 15:45:00,10.7,10.72,10.68,10.69,903768.0,10.7,10.72,10.68,10.69,903768.0
2025-03-13 15:50:00,10.68,10.69,10.64,10.67,1875995.0,10.68,10.69,10.64,10.67,1875995.0
2025-03-13 15:55:00,10.67,10.68,10.64,10.68,2514591.0,10.67,10.68,10.64,10.68,2514591.0
2025-03-14 09:30:00,10.87,10.88,10.65,10.66,1853766.0,10.87,10.88,10.65,10.66,1853766.0
2025-03-14 09:35:00,10.67,10.77,10.64,10.68,896654.0,10.67,10.77,10.64,10.68,896654.0
2025-03-14 09:40:00,10.69,10.73,10.66,10.72,600054.0,10.69,10.73,10.66,10.72,600054.0
2025-03-14 09:45:00,10.72,10.76,10.69,10.72,753290.0,10.72,10.76,10.69,10.72,753290.0
2025-03-14 09:50:00,10.72,10.74,10.7,10.72,474512.0,10.72,10.74,10.7,10.72,474512.0
2025-03-14 09:55:00,10.72,10.73,10.68,10.71,522556.0,10.72,10.73,10.68,10.71,522556.0
2025-03-14 10:00:00,10.7,10.72,10.6,10.69,1047787.0,10.7,10.72,10.6,10.69,1047787.0
2025-03-14 10:05:00,10.69,10.7,10.62,10.63,731134.0,10.69,10.7,10.62,10.63,731134.0
2025-03-14 10:10:00,10.63,10.66,10.59,10.6,626961.0,10.63,10.66,10.59,10.6,626961.0
2025-03-14 10:15:00,10.59,10.61,10.55,10.58,774366.0,10.59,10.61,10.55,10.58,774366.0
2025-03-14 10:20:00,10.58,10.6,10.55,10.59,618225.0,10.58,10.6,10.55,10.59,618225.0
2025-03-14 10:25:00,10.59,10.61,10.56,10.58,410042.0,10.59,10.61,10.56,10.58,410042.0
2025-03-14 10:30:00,10.58,10.62,10.57,10.6,573189.0,10.58,10.62,10.57,10.6,573189.0
2025-03-14 10:35:00,10.6,10.65,10.58,10.64,364966.0,10.6,10.65,10.58,10.64,364966.0
2025-03-14 10:40:00,10.63,10.68,10.63,10.68,393658.0,10.63,10.68,10.63,10.68,393658.0
2025-03-14 10:45:00,10.68,10.7,10.66,10.68,771703.0,10.68,10.7,10.66,10.68,771703.0
2025-03-14 10:50:00,10.68,10.69,10.65,10.66,489632.0,10.68,10.69,10.65,10.66,489632.0
2025-03-14 10:55:00,10.66,10.69,10.63,10.69,979222.0,10.66,10.69,10.63,10.69,979222.0
2025-03-14 11:00:00,10.69,10.74,10.68,10.71,1239831.0,10.69,10.74,10.68,10.71,1239831.0
2025-03-14 11:05:00,10.71,10.71,10.68,10.7,1067037.0,10.71,10.71,10.68,10.7,1067037.0
2025-03-14 11:10:00,10.7,10.72,10.69,10.71,785096.0,10.7,10.72,10.69,10.71,785096.0
2025-03-14 11:15:00,10.71,10.73,10.7,10.7,1376424.0,10.71,10.73,10.7,10.7,1376424.0
2025-03-14 11:20:00,10.7,10.73,10.68,10.72,946138.0,10.7,10.73,10.68,10.72,946138.0
2025-03-14 11:25:00,10.71,10.74,10.68,10.71,1622557.0,10.71,10.74,10.68,10.71,1622557.0
2025-03-14 11:30:00,10.71,10.76,10.69,10.75,1544271.0,10.71,10.76,10.69,10.75,1544271.0
2025-03-14 11:35:00,10.75,10.78,10.71,10.73,1213392.0,10.75,10.78,10.71,10.73,1213392.0
2025-03-14 11:40:00,10.74,10.76,10.72,10.74,738324.0,10.74,10.76,10.72,10.74,738324.0
2025-03-14 11:45:00,10.74,10.77,10.7,10.77,795497.0,10.74,10.77,10.7,10.77,795497.0
2025-03-14 11:50:00,10.77,10.82,10.76,10.81,979002.0,10.77,10.82,10.76,10.81,979002.0
2025-03-14 11:55:00,10.8,10.85,10.8,10.85,1185927.0,10.8,10.85,10.8,10.85,1185927.0
2025-03-14 12:00:00,10.85,10.88,10.75,10.75,1238602.0,10.85,10.88,10.75,10.75,1238602.0
2025-03-14 12:05:00,10.76,10.78,10.73,10.75,920693.0,10.76,10.78,10.73,10.75,920693.0
2025-03-14 12:10:00,10.75,10.76,10.73,10.75,573716.0,10.75,10.76,10.73,10.75,573716.0
2025-03-14 12:15:00,10.75,10.76,10.74,10.75,447966.0,10.75,10.76,10.74,10.75,447966.0
2025-03-14 12:20:00,10.75,10.79,10.74,10.75,660218.0,10.75,10.79,10.74,10.75,660218.0
2025-03-14 12:25:00,10.76,10.77,10.7,10.74,986450.0,10.76,10.77,10.7,10.74,986450.0
2025-03-14 12:30:00,10.75,10.77,10.72,10.77,672147.0,10.75,10.77,10.72,10.77,672147.0
2025-03-14 12:35:00,10.76,10.8,10.74,10.74,1125029.0,10.76,10.8,10.74,10.74,1125029.0
2025-03-14 12:40:00,10.75,10.77,10.74,10.77,293080.0,10.75,10.77,10.74,10.77,293080.0
2025-03-14 12:45:00,10.77,10.78,10.76,10.77,231372.0,10.77,10.78,10.76,10.77,231372.0
2025-03-14 12:50:00,10.77,10.83,10.77,10.82,320635.0,10.77,10.83,10.77,10.82,320635.0
2025-03-14 12:55:00,10.81,10.83,10.8,10.83,289802.0,10.81,10.83,10.8,10.83,289802.0
2025-03-14 13:00:00,10.82,10.84,10.8,10.82,537859.0,10.82,10.84,10.8,10.82,537859.0
2025-03-14 13:05:00,10.82,10.86,10.82,10.85,397044.0,10.82,10.86,10.82,10.85,397044.0
2025-03-14 13:10:00,10.84,10.85,10.81,10.83,377909.0,10.84,10.85,10.81,10.83,377909.0
2025-03-14 13:15:00,10.82,10.85,10.82,10.83,221592.0,10.82,10.85,10.82,10.83,221592.0
2025-03-14 13:20:00,10.83,10.85,10.82,10.84,202696.0,10.83,10.85,10.82,10.84,202696.0
2025-03-14 13:25:00,10.84,10.85,10.8,10.8,226967.0,10.84,10.85,10.8,10.8,226967.0
2025-03-14 13:30:00,10.8,10.83,10.78,10.79,354808.0,10.8,10.83,10.78,10.79,354808.0
2025-03-14 13:35:00,10.79,10.82,10.77,10.78,336258.0,10.79,10.82,10.77,10.78,336258.0
2025-03-14 13:40:00,10.77,10.78,10.76,10.78,175416.0,10.77,10.78,10.76,10.78,175416.0
2025-03-14 13:45:00,10.77,10.78,10.76,10.77,254090.0,10.77,10.78,10.76,10.77,254090.0
2025-03-14 13:50:00,10.77,10.8,10.76,10.79,439665.0,10.77,10.8,10.76,10.79,439665.0
2025-03-14 13:55:00,10.79,10.8,10.77,10.79,157799.0,10.79,10.8,10.77,10.79,157799.0
2025-03-14 14:00:00,10.79,10.82,10.78,10.79,533606.0,10.79,10.82,10.78,10.79,533606.0
2025-03-14 14:05:00,10.79,10.82,10.78,10.82,532669.0,10.79,10.82,10.78,10.82,532669.0
2025-03-14 14:10:00,10.82,10.82,10.78,10.79,306305.0,10.82,10.82,10.78,10.79,306305.0
2025-03-14 14:15:00,10.79,10.81,10.78,10.8,346475.0,10.79,10.81,10.78,10.8,346475.0
2025-03-14 14:20:00,10.8,10.83,10.8,10.8,206545.0,10.8,10.83,10.8,10.8,206545.0
2025-03-14 14:25:00,10.8,10.82,10.79,10.79,451090.0,10.8,10.82,10.79,10.79,451090.0
2025-03-14 14:30:00,10.79,10.83,10.79,10.83,325157.0,10.79,10.83,10.79,10.83,325157.0
2025-03-14 14:35:00,10.82,10.85,10.81,10.85,314264.0,10.82,10.85,10.81,10.85,314264.0
2025-03-14 14:40:00,10.85,10.87,10.84,10.86,498819.0,10.85,10.87,10.84,10.86,498819.0
2025-03-14 14:45:00,10.85,10.88,10.85,10.86,393732.0,10.85,10.88,10.85,10.86,393732.0
2025-03-14 14:50:00,10.86,10.86,10.82,10.82,443581.0,10.86,10.86,10.82,10.82,443581.0
2025-03-14 14:55:00,10.83,10.83,10.8,10.8,414753.0,10.83,10.83,10.8,10.8,414753.0
2025-03-14 15:00:00,10.81,10.83,10.8,10.82,675688.0,10.81,10.83,10.8,10.82,675688.0
2025-03-14 15:05:00,10.82,10.82,10.8,10.8,405281.0,10.82,10.82,10.8,10.8,405281.0
2025-03-14 15:10:00,10.8,10.83,10.79,10.83,457173.0,10.8,10.83,10.79,10.83,457173.0
2025-03-14 15:15:00,10.83,10.85,10.81,10.85,467659.0,10.83,10.85,10.81,10.85,467659.0
2025-03-14 15:20:00,10.85,10.86,10.82,10.84,789347.0,10.85,10.86,10.82,10.84,789347.0
2025-03-14 15:25:00,10.84,10.85,10.81,10.82,549160.0,10.84,10.85,10.81,10.82,549160.0
2025-03-14 15:30:00,10.82,10.84,10.81,10.83,937900.0,10.82,10.84,10.81,10.83,937900.0
2025-03-14 15:35:00,10.83,10.83,10.81,10.82,577240.0,10.83,10.83,10.81,10.82,577240.0
2025-03-14 15:40:00,10.82,10.84,10.79,10.83,914680.0,10.82,10.84,10.79,10.83,914680.0
2025-03-14 15:45:00,10.84,10.85,10.83,10.85,1180746.0,10.84,10.85,10.83,10.85,1180746.0
2025-03-14 15:50:00,10.85,10.89,10.83,10.88,2234711.0,10.85,10.89,10.83,10.88,2234711.0
2025-03-14 15:55:00,10.88,10.88,10.86,10.88,2731453.0,10.88,10.88,10.86,10.88,2731453.0
2025-03-17 09:30:00,10.88,11.04,10.83,11.0,1352765.0,10.88,11.04,10.83,11.0,1352765.0
2025-03-17 09:35:00,11.0,11.17,10.98,11.17,1110556.0,11.0,11.17,10.98,11.17,1110556.0
2025-03-17 09:40:00,11.16,11.21,11.12,11.13,1732787.0,11.16,11.21,11.12,11.13,1732787.0
2025-03-17 09:45:00,11.13,11.16,11.07,11.08,428665.0,11.13,11.16,11.07,11.08,428665.0
2025-03-17 09:50:00,11.08,11.14,11.06,11.11,446744.0,11.08,11.14,11.06,11.11,446744.0
2025-03-17 09:55:00,11.11,11.11,11.02,11.03,373655.0,11.11,11.11,11.02,11.03,373655.0
2025-03-17 10:00:00,11.02,11.05,10.97,10.97,667594.0,11.02,11.05,10.97,10.97,667594.0
2025-03-17 10:05:00,10.97,11.0,10.93,10.96,590291.0,10.97,11.0,10.93,10.96,590291.0
2025-03-17 10:10:00,10.95,11.0,10.95,10.99,638188.0,10.95,11.0,10.95,10.99,638188.0
2025-03-17 10:15:00,10.99,11.0,10.96,10.99,681669.0,10.99,11.0,10.96,10.99,681669.0
2025-03-17 10:20:00,10.99,11.03,10.98,11.02,854770.0,10.99,11.03,10.98,11.02,854770.0
2025-03-17 10:25:00,11.02,11.06,11.0,11.0,495115.0,11.02,11.06,11.0,11.0,495115.0
2025-03-17 10:30:00,11.01,11.07,10.99,11.05,523213.0,11.01,11.07,10.99,11.05,523213.0
2025-03-17 10:35:00,11.05,11.1,11.04,11.07,616171.0,11.05,11.1,11.04,11.07,616171.0
2025-03-17 10:40:00,11.07,11.11,11.07,11.09,1094260.0,11.07,11.11,11.07,11.09,1094260.0
2025-03-17 10:45:00,11.09,11.12,11.06,11.1,873645.0,11.09,11.12,11.06,11.1,873645.0
2025-03-17 10:50:00,11.09,11.12,11.09,11.12,860026.0,11.09,11.12,11.09,11.12,860026.0
2025-03-17 10:55:00,11.11,11.12,11.08,11.1,1513396.0,11.11,11.12,11.08,11.1,1513396.0
2025-03-17 11:00:00,11.11,11.15,11.09,11.12,1045027.0,11.11,11.15,11.09,11.12,1045027.0
2025-03-17 11:05:00,11.12,11.15,11.11,11.15,829623.0,11.12,11.15,11.11,11.15,829623.0
2025-03-17 11:10:00,11.15,11.19,11.13,11.17,1345582.0,11.15,11.19,11.13,11.17,1345582.0
2025-03-17 11:15:00,11.18,11.23,11.16,11.23,940275.0,11.18,11.23,11.16,11.23,940275.0
2025-03-17 11:20:00,11.23,11.24,11.21,11.23,982749.0,11.23,11.24,11.21,11.23,982749.0
2025-03-17 11:25:00,11.23,11.24,11.2,11.21,940736.0,11.23,11.24,11.2,11.21,940736.0
2025-03-17 11:30:00,11.21,11.25,11.2,11.23,817725.0,11.21,11.25,11.2,11.23,817725.0
2025-03-17 11:35:00,11.23,11.25,11.21,11.22,787061.0,11.23,11.25,11.21,11.22,787061.0
2025-03-17 11:40:00,11.22,11.27,11.22,11.26,2244479.0,11.22,11.27,11.22,11.26,2244479.0
2025-03-17 11:45:00,11.26,11.27,11.22,11.23,1722719.0,11.26,11.27,11.22,11.23,1722719.0
2025-03-17 11:50:00,11.23,11.26,11.22,11.26,940412.0,11.23,11.26,11.22,11.26,940412.0
2025-03-17 11:55:00,11.26,11.29,11.25,11.28,1127490.0,11.26,11.29,11.25,11.28,1127490.0
2025-03-17 12:00:00,11.27,11.32,11.25,11.29,815338.0,11.27,11.32,11.25,11.29,815338.0
2025-03-17 12:05:00,11.29,11.32,11.28,11.32,509121.0,11.29,11.32,11.28,11.32,509121.0
2025-03-17 12:10:00,11.32,11.33,11.31,11.32,421928.0,11.32,11.33,11.31,11.32,421928.0
2025-03-17 12:15:00,11.32,11.33,11.3,11.32,484403.0,11.32,11.33,11.3,11.32,484403.0
2025-03-17 12:20:00,11.31,11.33,11.3,11.32,700841.0,11.31,11.33,11.3,11.32,700841.0
2025-03-17 12:25:00,11.32,11.32,11.26,11.26,565281.0,11.32,11.32,11.26,11.26,565281.0
2025-03-17 12:30:00,11.27,11.29,11.24,11.26,1078539.0,11.27,11.29,11.24,11.26,1078539.0
2025-03-17 12:35:00,11.27,11.29,11.25,11.26,506781.0,11.27,11.29,11.25,11.26,506781.0
2025-03-17 12:40:00,11.26,11.27,11.24,11.26,589894.0,11.26,11.27,11.24,11.26,589894.0
2025-03-17 12:45:00,11.26,11.31,11.25,11.3,457648.0,11.26,11.31,11.25,11.3,457648.0
2025-03-17 12:50:00,11.31,11.31,11.28,11.3,352470.0,11.31,11.31,11.28,11.3,352470.0
2025-03-17 12:55:00,11.29,11.3,11.26,11.26,416450.0,11.29,11.3,11.26,11.26,416450.0
2025-03-17 13:00:00,11.27,11.3,11.26,11.27,580460.0,11.27,11.3,11.26,11.27,580460.0
2025-03-17 13:05:00,11.28,11.31,11.27,11.3,370730.0,11.28,11.31,11.27,11.3,370730.0
2025-03-17 13:10:00,11.3,11.3,11.28,11.29,335954.0,11.3,11.3,11.28,11.29,335954.0
2025-03-17 13:15:00,11.29,11.3,11.28,11.29,216310.0,11.29,11.3,11.28,11.29,216310.0
2025-03-17 13:20:00,11.29,11.29,11.26,11.28,372260.0,11.29,11.29,11.26,11.28,372260.0
2025-03-17 13:25:00,11.27,11.29,11.27,11.29,210349.0,11.27,11.29,11.27,11.29,210349.0
2025-03-17 13:30:00,11.29,11.33,11.27,11.33,405635.0,11.29,11.33,11.27,11.33,405635.0
2025-03-17 13:35:00,11.33,11.36,11.32,11.36,626340.0,11.33,11.36,11.32,11.36,626340.0
2025-03-17 13:40:00,11.36,11.36,11.33,11.35,365942.0,11.36,11.36,11.33,11.35,365942.0
2025-03-17 13:45:00,11.35,11.35,11.32,11.34,330007.0,11.35,11.35,11.32,11.34,330007.0
2025-03-17 13:50:00,11.34,11.37,11.33,11.35,394774.0,11.34,11.37,11.33,11.35,394774.0
2025-03-17 13:55:00,11.36,11.37,11.33,11.36,507825.0,11.36,11.37,11.33,11.36,507825.0
2025-03-17 14:00:00,11.35,11.38,11.35,11.36,651870.0,11.35,11.38,11.35,11.36,651870.0
2025-03-17 14:05:00,11.36,11.38,11.35,11.38,560929.0,11.36,11.38,11.35,11.38,560929.0
2025-03-17 14:10:00,11.38,11.39,11.37,11.38,516310.0,11.38,11.39,11.37,11.38,516310.0
2025-03-17 14:15:00,11.38,11.4,11.37,11.4,407853.0,11.38,11.4,11.37,11.4,407853.0
2025-03-17 14:20:00,11.4,11.42,11.38,11.41,456400.0,11.4,11.42,11.38,11.41,456400.0
2025-03-17 14:25:00,11.4,11.41,11.38,11.41,865991.0,11.4,11.41,11.38,11.41,865991.0
2025-03-17 14:30:00,11.41,11.45,11.4,11.44,1076858.0,11.41,11.45,11.4,11.44,1076858.0
2025-03-17 14:35:00,11.45,11.47,11.43,11.46,933580.0,11.45,11.47,11.43,11.46,933580.0
2025-03-17 14:40:00,11.46,11.46,11.42,11.43,464287.0,11.46,11.46,11.42,11.43,464287.0
2025-03-17 14:45:00,11.43,11.44,11.41,11.43,389819.0,11.43,11.44,11.41,11.43,389819.0
2025-03-17 14:50:00,11.42,11.44,11.42,11.44,496137.0,11.42,11.44,11.42,11.44,496137.0
2025-03-17 14:55:00,11.44,11.45,11.43,11.43,597359.0,11.44,11.45,11.43,11.43,597359.0
2025-03-17 15:00:00,11.44,11.46,11.42,11.46,1002507.0,11.44,11.46,11.42,11.46,1002507.0
2025-03-17 15:05:00,11.46,11.47,11.45,11.46,872230.0,11.46,11.47,11.45,11.46,872230.0
2025-03-17 15:10:00,11.46,11.47,11.43,11.44,626172.0,11.46,11.47,11.43,11.44,626172.0
2025-03-17 15:15:00,11.44,11.45,11.42,11.45,551632.0,11.44,11.45,11.42,11.45,551632.0
2025-03-17 15:20:00,11.45,11.45,11.43,11.44,462252.0,11.45,11.45,11.43,11.44,462252.0
2025-03-17 15:25:00,11.44,11.44,11.41,11.44,636769.0,11.44,11.44,11.41,11.44,636769.0
2025-03-17 15:30:00,11.43,11.43,11.4,11.42,469365.0,11.43,11.43,11.4,11.42,469365.0
2025-03-17 15:35:00,11.41,11.42,11.39,11.41,563459.0,11.41,11.42,11.39,11.41,563459.0
2025-03-17 15:40:00,11.41,11.42,11.4,11.4,389537.0,11.41,11.42,11.4,11.4,389537.0
2025-03-17 15:45:00,11.41,11.41,11.36,11.37,1050014.0,11.41,11.41,11.36,11.37,1050014.0
2025-03-17 15:50:00,11.36,11.37,11.32,11.34,2129235.0,11.36,11.37,11.32,11.34,2129235.0
2025-03-17 15:55:00,11.34,11.34,11.29,11.33,2588050.0,11.34,11.34,11.29,11.33,2588050.0
2025-03-18 09:30:00,11.17,11.32,11.16,11.28,858581.0,11.17,11.32,11.16,11.28,858581.0
2025-03-18 09:35:00,11.28,11.29,11.21,11.27,369297.0,11.28,11.29,11.21,11.27,369297.0
2025-03-18 09:40:00,11.27,11.3,11.21,11.23,364725.0,11.27,11.3,11.21,11.23,364725.0
2025-03-18 09:45:00,11.23,11.27,11.21,11.22,385306.0,11.23,11.27,11.21,11.22,385306.0
2025-03-18 09:50:00,11.22,11.25,11.19,11.2,273007.0,11.22,11.25,11.19,11.2,273007.0
2025-03-18 09:55:00,11.21,11.23,11.19,11.2,609114.0,11.21,11.23,11.19,11.2,609114.0
2025-03-18 10:00:00,11.19,11.19,11.11,11.12,1354724.0,11.19,11.19,11.11,11.12,1354724.0
2025-03-18 10:05:00,11.12,11.19,11.11,11.17,848827.0,11.12,11.19,11.11,11.17,848827.0
2025-03-18 10:10:00,11.17,11.18,11.13,11.13,620953.0,11.17,11.18,11.13,11.13,620953.0
2025-03-18 10:15:00,11.13,11.16,11.11,11.12,781432.0,11.13,11.16,11.11,11.12,781432.0
2025-03-18 10:20:00,11.12,11.16,11.11,11.13,824355.0,11.12,11.16,11.11,11.13,824355.0
2025-03-18 10:25:00,11.13,11.16,11.12,11.16,861188.0,11.13,11.16,11.12,11.16,861188.0
2025-03-18 10:30:00,11.16,11.18,11.13,11.15,1802180.0,11.16,11.18,11.13,11.15,1802180.0
2025-03-18 10:35:00,11.14,11.15,11.11,11.13,814381.0,11.14,11.15,11.11,11.13,814381.0
2025-03-18 10:40:00,11.13,11.17,11.11,11.13,934381.0,11.13,11.17,11.11,11.13,934381.0
2025-03-18 10:45:00,11.13,11.13,11.08,11.08,1158079.0,11.13,11.13,11.08,11.08,1158079.0
2025-03-18 10:50:00,11.08,11.11,11.07,11.09,807853.0,11.08,11.11,11.07,11.09,807853.0
2025-03-18 10:55:00,11.09,11.12,11.08,11.12,766263.0,11.09,11.12,11.08,11.12,766263.0
2025-03-18 11:00:00,11.12,11.12,11.05,11.11,1436078.0,11.12,11.12,11.05,11.11,1436078.0
2025-03-18 11:05:00,11.11,11.11,11.07,11.08,782992.0,11.11,11.11,11.07,11.08,782992.0
2025-03-18 11:10:00,11.09,11.1,11.07,11.08,428426.0,11.09,11.1,11.07,11.08,428426.0
2025-03-18 11:15:00,11.08,11.1,11.06,11.08,382055.0,11.08,11.1,11.06,11.08,382055.0
2025-03-18 11:20:00,11.08,11.08,11.05,11.07,439320.0,11.08,11.08,11.05,11.07,439320.0
2025-03-18 11:25:00,11.06,11.09,11.06,11.07,311005.0,11.06,11.09,11.06,11.07,311005.0
2025-03-18 11:30:00,11.08,11.09,11.06,11.08,424478.0,11.08,11.09,11.06,11.08,424478.0
2025-03-18 11:35:00,11.08,11.09,11.07,11.08,600066.0,11.08,11.09,11.07,11.08,600066.0
2025-03-18 11:40:00,11.08,11.08,11.05,11.08,473656.0,11.08,11.08,11.05,11.08,473656.0
2025-03-18 11:45:00,11.08,11.09,11.03,11.03,319371.0,11.08,11.09,11.03,11.03,319371.0
2025-03-18 11:50:00,11.03,11.03,11.01,11.02,338372.0,11.03,11.03,11.01,11.02,338372.0
2025-03-18 11:55:00,11.02,11.03,11.01,11.03,237350.0,11.02,11.03,11.01,11.03,237350.0
2025-03-18 12:00:00,11.03,11.04,11.01,11.04,285734.0,11.03,11.04,11.01,11.04,285734.0
2025-03-18 12:05:00,11.04,11.06,11.03,11.04,222068.0,11.04,11.06,11.03,11.04,222068.0
2025-03-18 12:10:00,11.04,11.08,11.03,11.07,275787.0,11.04,11.08,11.03,11.07,275787.0
2025-03-18 12:15:00,11.07,11.07,11.04,11.04,142439.0,11.07,11.07,11.04,11.04,142439.0
2025-03-18 12:20:00,11.04,11.07,11.04,11.06,374353.0,11.04,11.07,11.04,11.06,374353.0
2025-03-18 12:25:00,11.07,11.09,11.06,11.09,484044.0,11.07,11.09,11.06,11.09,484044.0
2025-03-18 12:30:00,11.08,11.13,11.07,11.11,847364.0,11.08,11.13,11.07,11.11,847364.0
2025-03-18 12:35:00,11.11,11.14,11.08,11.09,566620.0,11.11,11.14,11.08,11.09,566620.0
2025-03-18 12:40:00,11.09,11.09,11.05,11.07,467137.0,11.09,11.09,11.05,11.07,467137.0
2025-03-18 12:45:00,11.07,11.09,11.05,11.06,376892.0,11.07,11.09,11.05,11.06,376892.0
2025-03-18 12:50:00,11.05,11.06,11.04,11.05,256752.0,11.05,11.06,11.04,11.05,256752.0
2025-03-18 12:55:00,11.05,11.08,11.05,11.08,404765.0,11.05,11.08,11.05,11.08,404765.0
2025-03-18 13:00:00,11.07,11.08,11.06,11.06,287311.0,11.07,11.08,11.06,11.06,287311.0
2025-03-18 13:05:00,11.06,11.07,11.03,11.04,326710.0,11.06,11.07,11.03,11.04,326710.0
2025-03-18 13:10:00,11.04,11.07,11.03,11.07,473133.0,11.04,11.07,11.03,11.07,473133.0
2025-03-18 13:15:00,11.07,11.08,11.04,11.04,612044.0,11.07,11.08,11.04,11.04,612044.0
2025-03-18 13:20:00,11.04,11.08,11.04,11.08,821186.0,11.04,11.08,11.04,11.08,821186.0
2025-03-18 13:25:00,11.08,11.09,11.05,11.07,606527.0,11.08,11.09,11.05,11.07,606527.0
2025-03-18 13:30:00,11.06,11.09,11.05,11.09,525857.0,11.06,11.09,11.05,11.09,525857.0
2025-03-18 13:35:00,11.09,11.14,11.08,11.12,627436.0,11.09,11.14,11.08,11.12,627436.0
2025-03-18 13:40:00,11.12,11.12,11.1,11.1,152569.0,11.12,11.12,11.1,11.1,152569.0
2025-03-18 13:45:00,11.1,11.13,11.1,11.1,287436.0,11.1,11.13,11.1,11.1,287436.0
2025-03-18 13:50:00,11.1,11.13,11.1,11.12,285986.0,11.1,11.13,11.1,11.12,285986.0
2025-03-18 13:55:00,11.11,11.12,11.09,11.1,324778.0,11.11,11.12,11.09,11.1,324778.0
2025-03-18 14:00:00,11.1,11.11,11.06,11.08,419731.0,11.1,11.11,11.06,11.08,419731.0
2025-03-18 14:05:00,11.08,11.09,11.06,11.07,511576.0,11.08,11.09,11.06,11.07,511576.0
2025-03-18 14:10:00,11.08,11.08,11.03,11.04,500858.0,11.08,11.08,11.03,11.04,500858.0
2025-03-18 14:15:00,11.04,11.05,11.02,11.05,300826.0,11.04,11.05,11.02,11.05,300826.0
2025-03-18 14:20:00,11.04,11.07,11.03,11.05,333007.0,11.04,11.07,11.03,11.05,333007.0
2025-03-18 14:25:00,11.05,11.07,11.05,11.05,267896.0,11.05,11.07,11.05,11.05,267896.0
2025-03-18 14:30:00,11.05,11.09,11.05,11.05,338304.0,11.05,11.09,11.05,11.05,338304.0
2025-03-18 14:35:00,11.06,11.08,11.06,11.07,223177.0,11.06,11.08,11.06,11.07,223177.0
2025-03-18 14:40:00,11.07,11.07,11.03,11.04,324139.0,11.07,11.07,11.03,11.04,324139.0
2025-03-18 14:45:00,11.04,11.07,11.04,11.07,407290.0,11.04,11.07,11.04,11.07,407290.0
2025-03-18 14:50:00,11.07,11.1,11.05,11.07,610511.0,11.07,11.1,11.05,11.07,610511.0
2025-03-18 14:55:00,11.08,11.08,11.05,11.07,270474.0,11.08,11.08,11.05,11.07,270474.0
2025-03-18 15:00:00,11.06,11.1,11.05,11.1,567414.0,11.06,11.1,11.05,11.1,567414.0
2025-03-18 15:05:00,11.1,11.1,11.06,11.07,390878.0,11.1,11.1,11.06,11.07,390878.0
2025-03-18 15:10:00,11.08,11.1,11.06,11.1,758117.0,11.08,11.1,11.06,11.1,758117.0
2025-03-18 15:15:00,11.1,11.13,11.09,11.12,451256.0,11.1,11.13,11.09,11.12,451256.0
2025-03-18 15:20:00,11.12,11.14,11.11,11.13,443070.0,11.12,11.14,11.11,11.13,443070.0
2025-03-18 15:25:00,11.13,11.14,11.11,11.12,688734.0,11.13,11.14,11.11,11.12,688734.0
2025-03-18 15:30:00,11.12,11.13,11.11,11.12,334900.0,11.12,11.13,11.11,11.12,334900.0
2025-03-18 15:35:00,11.12,11.13,11.1,11.13,682703.0,11.12,11.13,11.1,11.13,682703.0
2025-03-18 15:40:00,11.13,11.13,11.1,11.11,646545.0,11.13,11.13,11.1,11.11,646545.0
2025-03-18 15:45:00,11.11,11.11,11.05,11.06,503002.0,11.11,11.11,11.05,11.06,503002.0
2025-03-18 15:50:00,11.07,11.1,11.05,11.08,871713.0,11.07,11.1,11.05,11.08,871713.0
2025-03-18 15:55:00,11.08,11.09,11.05,11.06,1533011.0,11.08,11.09,11.05,11.06,1533011.0
2025-03-19 09:30:00,11.13,11.21,11.1,11.18,666103.0,11.13,11.21,11.1,11.18,666103.0
2025-03-19 09:35:00,11.19,11.19,11.1,11.17,250684.0,11.19,11.19,11.1,11.17,250684.0
2025-03-19 09:40:00,11.17,11.19,11.13,11.18,323609.0,11.17,11.19,11.13,11.18,323609.0
2025-03-19 09:45:00,11.18,11.24,11.17,11.2,323205.0,11.18,11.24,11.17,11.2,323205.0
2025-03-19 09:50:00,11.19,11.22,11.11,11.13,490972.0,11.19,11.22,11.11,11.13,490972.0
2025-03-19 09:55:00,11.13,11.17,11.1,11.17,688149.0,11.13,11.17,11.1,11.17,688149.0
2025-03-19 10:00:00,11.16,11.22,11.16,11.19,393888.0,11.16,11.22,11.16,11.19,393888.0
2025-03-19 10:05:00,11.19,11.25,11.18,11.23,500181.0,11.19,11.25,11.18,11.23,500181.0
2025-03-19 10:10:00,11.23,11.33,11.23,11.28,2129992.0,11.23,11.33,11.23,11.28,2129992.0
2025-03-19 10:15:00,11.27,11.32,11.27,11.31,984532.0,11.27,11.32,11.27,11.31,984532.0
2025-03-19 10:20:00,11.32,11.35,11.29,11.33,1323999.0,11.32,11.35,11.29,11.33,1323999.0
2025-03-19 10:25:00,11.32,11.35,11.32,11.33,1034630.0,11.32,11.35,11.32,11.33,1034630.0
2025-03-19 10:30:00,11.33,11.37,11.32,11.33,1259404.0,11.33,11.37,11.32,11.33,1259404.0
2025-03-19 10:35:00,11.33,11.36,11.31,11.33,1399097.0,11.33,11.36,11.31,11.33,1399097.0
2025-03-19 10:40:00,11.34,11.35,11.31,11.33,980901.0,11.34,11.35,11.31,11.33,980901.0
2025-03-19 10:45:00,11.33,11.35,11.32,11.33,1037343.0,11.33,11.35,11.32,11.33,1037343.0
2025-03-19 10:50:00,11.33,11.34,11.31,11.33,722484.0,11.33,11.34,11.31,11.33,722484.0
2025-03-19 10:55:00,11.32,11.35,11.32,11.35,668968.0,11.32,11.35,11.32,11.35,668968.0
2025-03-19 11:00:00,11.35,11.39,11.33,11.37,1222346.0,11.35,11.39,11.33,11.37,1222346.0
2025-03-19 11:05:00,11.38,11.39,11.37,11.38,664541.0,11.38,11.39,11.37,11.38,664541.0
2025-03-19 11:10:00,11.38,11.39,11.36,11.38,850934.0,11.38,11.39,11.36,11.38,850934.0
2025-03-19 11:15:00,11.38,11.38,11.34,11.36,493739.0,11.38,11.38,11.34,11.36,493739.0
2025-03-19 11:20:00,11.36,11.37,11.32,11.32,552695.0,11.36,11.37,11.32,11.32,552695.0
2025-03-19 11:25:00,11.32,11.33,11.3,11.32,593579.0,11.32,11.33,11.3,11.32,593579.0
2025-03-19 11:30:00,11.32,11.32,11.3,11.32,795614.0,11.32,11.32,11.3,11.32,795614.0
2025-03-19 11:35:00,11.31,11.34,11.3,11.31,1378217.0,11.31,11.34,11.3,11.31,1378217.0
2025-03-19 11:40:00,11.31,11.32,11.31,11.31,285423.0,11.31,11.32,11.31,11.31,285423.0
2025-03-19 11:45:00,11.32,11.37,11.31,11.37,739434.0,11.32,11.37,11.31,11.37,739434.0
2025-03-19 11:50:00,11.37,11.43,11.35,11.4,1511706.0,11.37,11.43,11.35,11.4,1511706.0
2025-03-19 11:55:00,11.4,11.4,11.37,11.38,537838.0,11.4,11.4,11.37,11.38,537838.0
2025-03-19 12:00:00,11.38,11.41,11.37,11.38,891880.0,11.38,11.41,11.37,11.38,891880.0
2025-03-19 12:05:00,11.39,11.39,11.36,11.38,735014.0,11.39,11.39,11.36,11.38,735014.0
2025-03-19 12:10:00,11.38,11.39,11.35,11.36,569602.0,11.38,11.39,11.35,11.36,569602.0
2025-03-19 12:15:00,11.36,11.36,11.35,11.36,86924.0,11.36,11.36,11.35,11.36,86924.0
2025-03-19 12:20:00,11.36,11.38,11.34,11.35,355247.0,11.36,11.38,11.34,11.35,355247.0
2025-03-19 12:25:00,11.35,11.35,11.34,11.35,125166.0,11.35,11.35,11.34,11.35,125166.0
2025-03-19 12:30:00,11.35,11.35,11.31,11.34,758200.0,11.35,11.35,11.31,11.34,758200.0
2025-03-19 12:35:00,11.34,11.37,11.32,11.34,599190.0,11.34,11.37,11.32,11.34,599190.0
2025-03-19 12:40:00,11.33,11.36,11.32,11.35,233693.0,11.33,11.36,11.32,11.35,233693.0
2025-03-19 12:45:00,11.35,11.36,11.34,11.36,140607.0,11.35,11.36,11.34,11.36,140607.0
2025-03-19 12:50:00,11.36,11.39,11.34,11.37,439424.0,11.36,11.39,11.34,11.37,439424.0
2025-03-19 12:55:00,11.37,11.38,11.34,11.35,241165.0,11.37,11.38,11.34,11.35,241165.0
2025-03-19 13:00:00,11.34,11.37,11.33,11.35,355152.0,11.34,11.37,11.33,11.35,355152.0
2025-03-19 13:05:00,11.35,11.36,11.32,11.33,693056.0,11.35,11.36,11.32,11.33,693056.0
2025-03-19 13:10:00,11.33,11.34,11.31,11.33,490116.0,11.33,11.34,11.31,11.33,490116.0
2025-03-19 13:15:00,11.32,11.33,11.27,11.3,1903729.0,11.32,11.33,11.27,11.3,1903729.0
2025-03-19 13:20:00,11.3,11.34,11.29,11.32,799156.0,11.3,11.34,11.29,11.32,799156.0
2025-03-19 13:25:00,11.31,11.35,11.31,11.34,611233.0,11.31,11.35,11.31,11.34,611233.0
2025-03-19 13:30:00,11.34,11.35,11.32,11.34,301490.0,11.34,11.35,11.32,11.34,301490.0
2025-03-19 13:35:00,11.34,11.38,11.33,11.38,530765.0,11.34,11.38,11.33,11.38,530765.0
2025-03-19 13:40:00,11.38,11.4,11.35,11.36,475630.0,11.38,11.4,11.35,11.36,475630.0
2025-03-19 13:45:00,11.36,11.37,11.34,11.35,797456.0,11.36,11.37,11.34,11.35,797456.0
2025-03-19 13:50:00,11.35,11.38,11.34,11.38,803425.0,11.35,11.38,11.34,11.38,803425.0
2025-03-19 13:55:00,11.38,11.38,11.3,11.31,472464.0,11.38,11.38,11.3,11.31,472464.0
2025-03-19 14:00:00,11.31,11.43,11.28,11.39,631812.0,11.31,11.43,11.28,11.39,631812.0
2025-03-19 14:05:00,11.39,11.41,11.37,11.39,552581.0,11.39,11.41,11.37,11.39,552581.0
2025-03-19 14:10:00,11.4,11.44,11.39,11.44,664410.0,11.4,11.44,11.39,11.44,664410.0
2025-03-19 14:15:00,11.44,11.46,11.42,11.43,338901.0,11.44,11.46,11.42,11.43,338901.0
2025-03-19 14:20:00,11.43,11.45,11.41,11.44,376480.0,11.43,11.45,11.41,11.44,376480.0
2025-03-19 14:25:00,11.43,11.44,11.41,11.42,671664.0,11.43,11.44,11.41,11.42,671664.0
2025-03-19 14:30:00,11.42,11.47,11.41,11.43,581123.0,11.42,11.47,11.41,11.43,581123.0
2025-03-19 14:35:00,11.43,11.46,11.42,11.43,860985.0,11.43,11.46,11.42,11.43,860985.0
2025-03-19 14:40:00,11.44,11.48,11.41,11.48,846855.0,11.44,11.48,11.41,11.48,846855.0
2025-03-19 14:45:00,11.48,11.5,11.45,11.46,1594722.0,11.48,11.5,11.45,11.46,1594722.0
2025-03-19 14:50:00,11.46,11.53,11.45,11.51,1479098.0,11.46,11.53,11.45,11.51,1479098.0
2025-03-19 14:55:00,11.5,11.53,11.49,11.52,997634.0,11.5,11.53,11.49,11.52,997634.0
2025-03-19 15:00:00,11.53,11.56,11.52,11.54,1521097.0,11.53,11.56,11.52,11.54,1521097.0
2025-03-19 15:05:00,11.54,11.58,11.53,11.58,1145377.0,11.54,11.58,11.53,11.58,1145377.0
2025-03-19 15:10:00,11.58,11.58,11.53,11.55,1281677.0,11.58,11.58,11.53,11.55,1281677.0
2025-03-19 15:15:00,11.55,11.58,11.55,11.55,968563.0,11.55,11.58,11.55,11.55,968563.0
2025-03-19 15:20:00,11.55,11.56,11.49,11.5,992955.0,11.55,11.56,11.49,11.5,992955.0
2025-03-19 15:25:00,11.51,11.51,11.4,11.42,1152330.0,11.51,11.51,11.4,11.42,1152330.0
2025-03-19 15:30:00,11.42,11.5,11.41,11.48,698579.0,11.42,11.5,11.41,11.48,698579.0
2025-03-19 15:35:00,11.48,11.48,11.44,11.46,516797.0,11.48,11.48,11.44,11.46,516797.0
2025-03-19 15:40:00,11.46,11.49,11.45,11.48,416396.0,11.46,11.49,11.45,11.48,416396.0
2025-03-19 15:45:00,11.48,11.5,11.47,11.5,507817.0,11.48,11.5,11.47,11.5,507817.0
2025-03-19 15:50:00,11.5,11.5,11.46,11.48,982940.0,11.5,11.5,11.46,11.48,982940.0
2025-03-19 15:55:00,11.48,11.49,11.46,11.49,1810632.0,11.48,11.49,11.46,11.49,1810632.0
2025-03-20 09:30:00,11.36,11.39,11.31,11.36,686541.0,11.36,11.39,11.31,11.36,686541.0
2025-03-20 09:35:00,11.36,11.37,11.31,11.32,275136.0,11.36,11.37,11.31,11.32,275136.0
2025-03-20 09:40:00,11.32,11.37,11.29,11.37,463094.0,11.32,11.37,11.29,11.37,463094.0
2025-03-20 09:45:00,11.38,11.39,11.34,11.37,313239.0,11.38,11.39,11.34,11.37,313239.0
2025-03-20 09:50:00,11.37,11.38,11.34,11.36,203725.0,11.37,11.38,11.34,11.36,203725.0
2025-03-20 09:55:00,11.36,11.4,11.35,11.4,160979.0,11.36,11.4,11.35,11.4,160979.0
2025-03-20 10:00:00,11.39,11.44,11.38,11.41,410403.0,11.39,11.44,11.38,11.41,410403.0
2025-03-20 10:05:00,11.42,11.42,11.38,11.39,300367.0,11.42,11.42,11.38,11.39,300367.0
2025-03-20 10:10:00,11.38,11.39,11.35,11.35,339386.0,11.38,11.39,11.35,11.35,339386.0
2025-03-20 10:15:00,11.36,11.39,11.33,11.38,403433.0,11.36,11.39,11.33,11.38,403433.0
2025-03-20 10:20:00,11.37,11.42,11.37,11.41,549784.0,11.37,11.42,11.37,11.41,549784.0
2025-03-20 10:25:00,11.41,11.44,11.35,11.37,612298.0,11.41,11.44,11.35,11.37,612298.0
2025-03-20 10:30:00,11.36,11.37,11.34,11.35,846344.0,11.36,11.37,11.34,11.35,846344.0
2025-03-20 10:35:00,11.34,11.36,11.32,11.33,750498.0,11.34,11.36,11.32,11.33,750498.0
2025-03-20 10:40:00,11.33,11.37,11.33,11.36,751832.0,11.33,11.37,11.33,11.36,751832.0
2025-03-20 10:45:00,11.36,11.37,11.33,11.36,875396.0,11.36,11.37,11.33,11.36,875396.0
2025-03-20 10:50:00,11.35,11.36,11.31,11.33,974497.0,11.35,11.36,11.31,11.33,974497.0
2025-03-20 10:55:00,11.33,11.35,11.31,11.35,546945.0,11.33,11.35,11.31,11.35,546945.0
2025-03-20 11:00:00,11.35,11.38,11.33,11.35,1156508.0,11.35,11.38,11.33,11.35,1156508.0
2025-03-20 11:05:00,11.35,11.35,11.32,11.33,651238.0,11.35,11.35,11.32,11.33,651238.0
2025-03-20 11:10:00,11.33,11.36,11.32,11.36,617541.0,11.33,11.36,11.32,11.36,617541.0
2025-03-20 11:15:00,11.36,11.37,11.32,11.34,307868.0,11.36,11.37,11.32,11.34,307868.0
2025-03-20 11:20:00,11.33,11.35,11.33,11.33,312056.0,11.33,11.35,11.33,11.33,312056.0
2025-03-20 11:25:00,11.33,11.34,11.31,11.34,151039.0,11.33,11.34,11.31,11.34,151039.0
2025-03-20 11:30:00,11.33,11.34,11.29,11.3,476474.0,11.33,11.34,11.29,11.3,476474.0
2025-03-20 11:35:00,11.31,11.33,11.29,11.33,427465.0,11.31,11.33,11.29,11.33,427465.0
2025-03-20 11:40:00,11.33,11.34,11.32,11.34,275303.0,11.33,11.34,11.32,11.34,275303.0
2025-03-20 11:45:00,11.34,11.35,11.32,11.35,143873.0,11.34,11.35,11.32,11.35,143873.0
2025-03-20 11:50:00,11.34,11.37,11.34,11.37,425415.0,11.34,11.37,11.34,11.37,425415.0
2025-03-20 11:55:00,11.36,11.36,11.31,11.32,189211.0,11.36,11.36,11.31,11.32,189211.0
2025-03-20 12:00:00,11.32,11.34,11.3,11.31,244677.0,11.32,11.34,11.3,11.31,244677.0
2025-03-20 12:05:00,11.32,11.32,11.28,11.3,295857.0,11.32,11.32,11.28,11.3,295857.0
2025-03-20 12:10:00,11.29,11.32,11.28,11.32,488697.0,11.29,11.32,11.28,11.32,488697.0
2025-03-20 12:15:00,11.31,11.32,11.29,11.3,461039.0,11.31,11.32,11.29,11.3,461039.0
2025-03-20 12:20:00,11.3,11.32,11.29,11.32,415704.0,11.3,11.32,11.29,11.32,415704.0
2025-03-20 12:25:00,11.32,11.32,11.26,11.27,477279.0,11.32,11.32,11.26,11.27,477279.0
2025-03-20 12:30:00,11.26,11.28,11.22,11.22,398814.0,11.26,11.28,11.22,11.22,398814.0
2025-03-20 12:35:00,11.23,11.24,11.2,11.24,534572.0,11.23,11.24,11.2,11.24,534572.0
2025-03-20 12:40:00,11.24,11.24,11.22,11.24,329599.0,11.24,11.24,11.22,11.24,329599.0
2025-03-20 12:45:00,11.24,11.26,11.23,11.25,394789.0,11.24,11.26,11.23,11.25,394789.0
2025-03-20 12:50:00,11.24,11.27,11.24,11.27,339482.0,11.24,11.27,11.24,11.27,339482.0
2025-03-20 12:55:00,11.27,11.27,11.24,11.26,220182.0,11.27,11.27,11.24,11.26,220182.0
2025-03-20 13:00:00,11.26,11.28,11.25,11.28,172693.0,11.26,11.28,11.25,11.28,172693.0
2025-03-20 13:05:00,11.28,11.3,11.27,11.29,427032.0,11.28,11.3,11.27,11.29,427032.0
2025-03-20 13:10:00,11.29,11.3,11.27,11.28,248117.0,11.29,11.3,11.27,11.28,248117.0
2025-03-20 13:15:00,11.28,11.3,11.27,11.29,578323.0,11.28,11.3,11.27,11.29,578323.0
2025-03-20 13:20:00,11.28,11.29,11.25,11.25,350582.0,11.28,11.29,11.25,11.25,350582.0
2025-03-20 13:25:00,11.26,11.27,11.23,11.23,405296.0,11.26,11.27,11.23,11.23,405296.0
2025-03-20 13:30:00,11.24,11.26,11.23,11.26,495875.0,11.24,11.26,11.23,11.26,495875.0
2025-03-20 13:35:00,11.25,11.28,11.24,11.28,260193.0,11.25,11.28,11.24,11.28,260193.0
2025-03-20 13:40:00,11.28,11.28,11.26,11.28,426657.0,11.28,11.28,11.26,11.28,426657.0
2025-03-20 13:45:00,11.28,11.28,11.25,11.27,404313.0,11.28,11.28,11.25,11.27,404313.0
2025-03-20 13:50:00,11.27,11.29,11.26,11.28,438443.0,11.27,11.29,11.26,11.28,438443.0
2025-03-20 13:55:00,11.27,11.28,11.26,11.28,302056.0,11.27,11.28,11.26,11.28,302056.0
2025-03-20 14:00:00,11.27,11.29,11.27,11.28,197054.0,11.27,11.29,11.27,11.28,197054.0
2025-03-20 14:05:00,11.28,11.29,11.26,11.29,161388.0,11.28,11.29,11.26,11.29,161388.0
2025-03-20 14:10:00,11.29,11.31,11.27,11.29,299365.0,11.29,11.31,11.27,11.29,299365.0
2025-03-20 14:15:00,11.29,11.3,11.28,11.29,361163.0,11.29,11.3,11.28,11.29,361163.0
2025-03-20 14:20:00,11.29,11.3,11.25,11.27,444342.0,11.29,11.3,11.25,11.27,444342.0
2025-03-20 14:25:00,11.27,11.27,11.23,11.24,263790.0,11.27,11.27,11.23,11.24,263790.0
2025-03-20 14:30:00,11.24,11.24,11.21,11.21,484104.0,11.24,11.24,11.21,11.21,484104.0
2025-03-20 14:35:00,11.22,11.31,11.21,11.29,800256.0,11.22,11.31,11.21,11.29,800256.0
2025-03-20 14:40:00,11.3,11.3,11.24,11.25,449809.0,11.3,11.3,11.24,11.25,449809.0
2025-03-20 14:45:00,11.25,11.26,11.24,11.25,365314.0,11.25,11.26,11.24,11.25,365314.0
2025-03-20 14:50:00,11.26,11.29,11.25,11.28,380081.0,11.26,11.29,11.25,11.28,380081.0
2025-03-20 14:55:00,11.28,11.28,11.24,11.25,416763.0,11.28,11.28,11.24,11.25,416763.0
2025-03-20 15:00:00,11.24,11.29,11.24,11.28,678370.0,11.24,11.29,11.24,11.28,678370.0
2025-03-20 15:05:00,11.27,11.28,11.26,11.28,572297.0,11.27,11.28,11.26,11.28,572297.0
2025-03-20 15:10:00,11.27,11.3,11.26,11.29,720329.0,11.27,11.3,11.26,11.29,720329.0
2025-03-20 15:15:00,11.28,11.31,11.28,11.3,759477.0,11.28,11.31,11.28,11.3,759477.0
2025-03-20 15:20:00,11.3,11.33,11.29,11.33,713944.0,11.3,11.33,11.29,11.33,713944.0
2025-03-20 15:25:00,11.32,11.33,11.25,11.27,1437408.0,11.32,11.33,11.25,11.27,1437408.0
2025-03-20 15:30:00,11.27,11.3,11.26,11.3,765950.0,11.27,11.3,11.26,11.3,765950.0
2025-03-20 15:35:00,11.29,11.3,11.27,11.28,531029.0,11.29,11.3,11.27,11.28,531029.0
2025-03-20 15:40:00,11.28,11.3,11.27,11.29,729049.0,11.28,11.3,11.27,11.29,729049.0
2025-03-20 15:45:00,11.29,11.32,11.29,11.31,696049.0,11.29,11.32,11.29,11.31,696049.0
2025-03-20 15:50:00,11.3,11.31,11.26,11.29,1307484.0,11.3,11.31,11.26,11.29,1307484.0
2025-03-20 15:55:00,11.29,11.31,11.24,11.26,1617124.0,11.29,11.31,11.24,11.26,1617124.0
2025-03-21 09:30:00,11.07,11.08,11.01,11.04,1244187.0,11.07,11.08,11.01,11.04,1244187.0
2025-03-21 09:35:00,11.04,11.04,10.96,11.0,736459.0,11.04,11.04,10.96,11.0,736459.0
2025-03-21 09:40:00,11.0,11.06,10.98,11.06,364557.0,11.0,11.06,10.98,11.06,364557.0
2025-03-21 09:45:00,11.06,11.08,11.04,11.06,200340.0,11.06,11.08,11.04,11.06,200340.0
2025-03-21 09:50:00,11.05,11.09,11.04,11.05,331473.0,11.05,11.09,11.04,11.05,331473.0
2025-03-21 09:55:00,11.05,11.08,11.05,11.06,182573.0,11.05,11.08,11.05,11.06,182573.0
2025-03-21 10:00:00,11.06,11.09,11.04,11.07,359386.0,11.06,11.09,11.04,11.07,359386.0
2025-03-21 10:05:00,11.07,11.08,11.03,11.04,282035.0,11.07,11.08,11.03,11.04,282035.0
2025-03-21 10:10:00,11.04,11.04,11.01,11.04,340494.0,11.04,11.04,11.01,11.04,340494.0
2025-03-21 10:15:00,11.03,11.09,11.02,11.08,359897.0,11.03,11.09,11.02,11.08,359897.0
2025-03-21 10:20:00,11.09,11.11,11.06,11.11,412320.0,11.09,11.11,11.06,11.11,412320.0
2025-03-21 10:25:00,11.11,11.11,11.08,11.1,557436.0,11.11,11.11,11.08,11.1,557436.0
2025-03-21 10:30:00,11.11,11.15,11.1,11.13,762752.0,11.11,11.15,11.1,11.13,762752.0
2025-03-21 10:35:00,11.13,11.17,11.1,11.1,655287.0,11.13,11.17,11.1,11.1,655287.0
2025-03-21 10:40:00,11.11,11.16,11.1,11.16,667833.0,11.11,11.16,11.1,11.16,667833.0
2025-03-21 10:45:00,11.15,11.17,11.14,11.16,273278.0,11.15,11.17,11.14,11.16,273278.0
2025-03-21 10:50:00,11.16,11.19,11.15,11.19,499419.0,11.16,11.19,11.15,11.19,499419.0
2025-03-21 10:55:00,11.19,11.22,11.17,11.19,787313.0,11.19,11.22,11.17,11.19,787313.0
2025-03-21 11:00:00,11.19,11.22,11.18,11.21,600564.0,11.19,11.22,11.18,11.21,600564.0
2025-03-21 11:05:00,11.21,11.25,11.21,11.24,635065.0,11.21,11.25,11.21,11.24,635065.0
2025-03-21 11:10:00,11.24,11.27,11.23,11.24,560189.0,11.24,11.27,11.23,11.24,560189.0
2025-03-21 11:15:00,11.24,11.24,11.18,11.2,637512.0,11.24,11.24,11.18,11.2,637512.0
2025-03-21 11:20:00,11.2,11.21,11.18,11.19,542524.0,11.2,11.21,11.18,11.19,542524.0
2025-03-21 11:25:00,11.19,11.19,11.16,11.17,614220.0,11.19,11.19,11.16,11.17,614220.0
2025-03-21 11:30:00,11.16,11.18,11.16,11.18,564667.0,11.16,11.18,11.16,11.18,564667.0
2025-03-21 11:35:00,11.18,11.18,11.16,11.17,302419.0,11.18,11.18,11.16,11.17,302419.0
2025-03-21 11:40:00,11.17,11.18,11.16,11.16,1026489.0,11.17,11.18,11.16,11.16,1026489.0
2025-03-21 11:45:00,11.17,11.2,11.16,11.2,788345.0,11.17,11.2,11.16,11.2,788345.0
2025-03-21 11:50:00,11.19,11.2,11.15,11.17,625438.0,11.19,11.2,11.15,11.17,625438.0
2025-03-21 11:55:00,11.17,11.19,11.16,11.17,588943.0,11.17,11.19,11.16,11.17,588943.0
2025-03-21 12:00:00,11.16,11.18,11.14,11.16,818681.0,11.16,11.18,11.14,11.16,818681.0
2025-03-21 12:05:00,11.15,11.16,11.14,11.15,640779.0,11.15,11.16,11.14,11.15,640779.0
2025-03-21 12:10:00,11.15,11.19,11.14,11.18,542558.0,11.15,11.19,11.14,11.18,542558.0
2025-03-21 12:15:00,11.18,11.2,11.16,11.2,344850.0,11.18,11.2,11.16,11.2,344850.0
2025-03-21 12:20:00,11.2,11.21,11.18,11.21,446900.0,11.2,11.21,11.18,11.21,446900.0
2025-03-21 12:25:00,11.21,11.22,11.17,11.19,465206.0,11.21,11.22,11.17,11.19,465206.0
2025-03-21 12:30:00,11.18,11.2,11.17,11.18,381563.0,11.18,11.2,11.17,11.18,381563.0
2025-03-21 12:35:00,11.18,11.19,11.16,11.17,607513.0,11.18,11.19,11.16,11.17,607513.0
2025-03-21 12:40:00,11.17,11.19,11.16,11.16,334740.0,11.17,11.19,11.16,11.16,334740.0
2025-03-21 12:45:00,11.17,11.18,11.16,11.18,475432.0,11.17,11.18,11.16,11.18,475432.0
2025-03-21 12:50:00,11.17,11.18,11.16,11.18,222292.0,11.17,11.18,11.16,11.18,222292.0
2025-03-21 12:55:00,11.17,11.21,11.17,11.2,693320.0,11.17,11.21,11.17,11.2,693320.0
2025-03-21 13:00:00,11.21,11.21,11.18,11.19,544568.0,11.21,11.21,11.18,11.19,544568.0
2025-03-21 13:05:00,11.19,11.22,11.18,11.21,476493.0,11.19,11.22,11.18,11.21,476493.0
2025-03-21 13:10:00,11.21,11.22,11.2,11.21,936847.0,11.21,11.22,11.2,11.21,936847.0
2025-03-21 13:15:00,11.21,11.25,11.21,11.23,661360.0,11.21,11.25,11.21,11.23,661360.0
2025-03-21 13:20:00,11.23,11.24,11.22,11.24,430662.0,11.23,11.24,11.22,11.24,430662.0
2025-03-21 13:25:00,11.23,11.24,11.19,11.21,842604.0,11.23,11.24,11.19,11.21,842604.0
2025-03-21 13:30:00,11.22,11.24,11.21,11.24,538062.0,11.22,11.24,11.21,11.24,538062.0
2025-03-21 13:35:00,11.24,11.28,11.23,11.28,556745.0,11.24,11.28,11.23,11.28,556745.0
2025-03-21 13:40:00,11.28,11.29,11.25,11.26,684892.0,11.28,11.29,11.25,11.26,684892.0
2025-03-21 13:45:00,11.25,11.28,11.25,11.27,484955.0,11.25,11.28,11.25,11.27,484955.0
2025-03-21 13:50:00,11.27,11.3,11.26,11.28,701942.0,11.27,11.3,11.26,11.28,701942.0
2025-03-21 13:55:00,11.28,11.28,11.25,11.26,373973.0,11.28,11.28,11.25,11.26,373973.0
2025-03-21 14:00:00,11.25,11.29,11.25,11.28,339595.0,11.25,11.29,11.25,11.28,339595.0
2025-03-21 14:05:00,11.27,11.28,11.25,11.26,349377.0,11.27,11.28,11.25,11.26,349377.0
2025-03-21 14:10:00,11.26,11.26,11.24,11.25,174039.0,11.26,11.26,11.24,11.25,174039.0
2025-03-21 14:15:00,11.25,11.27,11.24,11.26,447783.0,11.25,11.27,11.24,11.26,447783.0
2025-03-21 14:20:00,11.26,11.27,11.24,11.25,243093.0,11.26,11.27,11.24,11.25,243093.0
2025-03-21 14:25:00,11.25,11.25,11.23,11.24,161107.0,11.25,11.25,11.23,11.24,161107.0
2025-03-21 14:30:00,11.24,11.27,11.24,11.25,293853.0,11.24,11.27,11.24,11.25,293853.0
2025-03-21 14:35:00,11.26,11.29,11.24,11.28,357931.0,11.26,11.29,11.24,11.28,357931.0
2025-03-21 14:40:00,11.28,11.28,11.26,11.26,234165.0,11.28,11.28,11.26,11.26,234165.0
2025-03-21 14:45:00,11.27,11.28,11.25,11.27,288743.0,11.27,11.28,11.25,11.27,288743.0
2025-03-21 14:50:00,11.27,11.28,11.25,11.26,173858.0,11.27,11.28,11.25,11.26,173858.0
2025-03-21 14:55:00,11.26,11.29,11.25,11.28,248411.0,11.26,11.29,11.25,11.28,248411.0
2025-03-21 15:00:00,11.28,11.3,11.26,11.29,233561.0,11.28,11.3,11.26,11.29,233561.0
2025-03-21 15:05:00,11.29,11.31,11.29,11.29,285861.0,11.29,11.31,11.29,11.29,285861.0
2025-03-21 15:10:00,11.29,11.31,11.28,11.3,265518.0,11.29,11.31,11.28,11.3,265518.0
2025-03-21 15:15:00,11.31,11.32,11.29,11.3,257097.0,11.31,11.32,11.29,11.3,257097.0
2025-03-21 15:20:00,11.3,11.31,11.27,11.31,361997.0,11.3,11.31,11.27,11.31,361997.0
2025-03-21 15:25:00,11.3,11.31,11.29,11.3,317103.0,11.3,11.31,11.29,11.3,317103.0
2025-03-21 15:30:00,11.3,11.31,11.29,11.31,343245.0,11.3,11.31,11.29,11.31,343245.0
2025-03-21 15:35:00,11.3,11.31,11.29,11.29,210004.0,11.3,11.31,11.29,11.29,210004.0
2025-03-21 15:40:00,11.29,11.3,11.27,11.29,341777.0,11.29,11.3,11.27,11.29,341777.0
2025-03-21 15:45:00,11.29,11.33,11.29,11.32,650648.0,11.29,11.33,11.29,11.32,650648.0
2025-03-21 15:50:00,11.32,11.38,11.31,11.38,1341667.0,11.32,11.38,11.31,11.38,1341667.0
2025-03-21 15:55:00,11.38,11.41,11.37,11.38,2163253.0,11.38,11.41,11.37,11.38,2163253.0
2025-03-24 09:30:00,11.56,11.66,11.54,11.57,912362.0,11.56,11.66,11.54,11.57,912362.0
2025-03-24 09:35:00,11.56,11.63,11.56,11.6,423220.0,11.56,11.63,11.56,11.6,423220.0
2025-03-24 09:40:00,11.61,11.66,11.59,11.61,511377.0,11.61,11.66,11.59,11.61,511377.0
2025-03-24 09:45:00,11.61,11.65,11.58,11.65,386802.0,11.61,11.65,11.58,11.65,386802.0
2025-03-24 09:50:00,11.66,11.68,11.64,11.66,334159.0,11.66,11.68,11.64,11.66,334159.0
2025-03-24 09:55:00,11.66,11.7,11.65,11.66,541974.0,11.66,11.7,11.65,11.66,541974.0
2025-03-24 10:00:00,11.66,11.68,11.6,11.65,584051.0,11.66,11.68,11.6,11.65,584051.0
2025-03-24 10:05:00,11.65,11.67,11.64,11.65,368385.0,11.65,11.67,11.64,11.65,368385.0
2025-03-24 10:10:00,11.65,11.71,11.64,11.66,557440.0,11.65,11.71,11.64,11.66,557440.0
2025-03-24 10:15:00,11.66,11.72,11.65,11.71,475018.0,11.66,11.72,11.65,11.71,475018.0
2025-03-24 10:20:00,11.71,11.73,11.69,11.73,242628.0,11.71,11.73,11.69,11.73,242628.0
2025-03-24 10:25:00,11.73,11.76,11.71,11.72,487912.0,11.73,11.76,11.71,11.72,487912.0
2025-03-24 10:30:00,11.73,11.77,11.71,11.76,619452.0,11.73,11.77,11.71,11.76,619452.0
2025-03-24 10:35:00,11.76,11.81,11.75,11.78,765082.0,11.76,11.81,11.75,11.78,765082.0
2025-03-24 10:40:00,11.78,11.83,11.77,11.82,578846.0,11.78,11.83,11.77,11.82,578846.0
2025-03-24 10:45:00,11.82,11.84,11.8,11.83,646804.0,11.82,11.84,11.8,11.83,646804.0
2025-03-24 10:50:00,11.83,11.83,11.79,11.83,432198.0,11.83,11.83,11.79,11.83,432198.0
2025-03-24 10:55:00,11.83,11.84,11.81,11.83,308257.0,11.83,11.84,11.81,11.83,308257.0
2025-03-24 11:00:00,11.83,11.86,11.81,11.84,673551.0,11.83,11.86,11.81,11.84,673551.0
2025-03-24 11:05:00,11.84,11.86,11.84,11.85,494876.0,11.84,11.86,11.84,11.85,494876.0
2025-03-24 11:10:00,11.85,11.86,11.82,11.86,687173.0,11.85,11.86,11.82,11.86,687173.0
2025-03-24 11:15:00,11.86,11.87,11.85,11.87,271702.0,11.86,11.87,11.85,11.87,271702.0
2025-03-24 11:20:00,11.87,11.9,11.82,11.82,538032.0,11.87,11.9,11.82,11.82,538032.0
2025-03-24 11:25:00,11.82,11.83,11.79,11.83,721259.0,11.82,11.83,11.79,11.83,721259.0
2025-03-24 11:30:00,11.83,11.83,11.78,11.79,286737.0,11.83,11.83,11.78,11.79,286737.0
2025-03-24 11:35:00,11.79,11.8,11.77,11.79,555562.0,11.79,11.8,11.77,11.79,555562.0
2025-03-24 11:40:00,11.8,11.8,11.76,11.77,430189.0,11.8,11.8,11.76,11.77,430189.0
2025-03-24 11:45:00,11.77,11.78,11.76,11.78,154416.0,11.77,11.78,11.76,11.78,154416.0
2025-03-24 11:50:00,11.78,11.8,11.77,11.79,268104.0,11.78,11.8,11.77,11.79,268104.0
2025-03-24 11:55:00,11.8,11.82,11.77,11.78,747044.0,11.8,11.82,11.77,11.78,747044.0
2025-03-24 12:00:00,11.78,11.79,11.75,11.78,660796.0,11.78,11.79,11.75,11.78,660796.0
2025-03-24 12:05:00,11.77,11.8,11.77,11.79,437095.0,11.77,11.8,11.77,11.79,437095.0
2025-03-24 12:10:00,11.79,11.8,11.78,11.8,409330.0,11.79,11.8,11.78,11.8,409330.0
2025-03-24 12:15:00,11.79,11.8,11.76,11.77,182049.0,11.79,11.8,11.76,11.77,182049.0
2025-03-24 12:20:00,11.77,11.77,11.75,11.76,562785.0,11.77,11.77,11.75,11.76,562785.0
2025-03-24 12:25:00,11.76,11.76,11.72,11.74,551075.0,11.76,11.76,11.72,11.74,551075.0
2025-03-24 12:30:00,11.74,11.75,11.72,11.74,595894.0,11.74,11.75,11.72,11.74,595894.0
2025-03-24 12:35:00,11.74,11.77,11.73,11.75,795086.0,11.74,11.77,11.73,11.75,795086.0
2025-03-24 12:40:00,11.76,11.76,11.71,11.72,392256.0,11.76,11.76,11.71,11.72,392256.0
2025-03-24 12:45:00,11.71,11.74,11.71,11.72,439515.0,11.71,11.74,11.71,11.72,439515.0
2025-03-24 12:50:00,11.72,11.74,11.71,11.71,316731.0,11.72,11.74,11.71,11.71,316731.0
2025-03-24 12:55:00,11.71,11.73,11.71,11.71,489154.0,11.71,11.73,11.71,11.71,489154.0
2025-03-24 13:00:00,11.71,11.72,11.7,11.71,135725.0,11.71,11.72,11.7,11.71,135725.0
2025-03-24 13:05:00,11.71,11.73,11.7,11.73,275608.0,11.71,11.73,11.7,11.73,275608.0
2025-03-24 13:10:00,11.73,11.73,11.7,11.73,216864.0,11.73,11.73,11.7,11.73,216864.0
2025-03-24 13:15:00,11.72,11.73,11.71,11.71,148826.0,11.72,11.73,11.71,11.71,148826.0
2025-03-24 13:20:00,11.71,11.73,11.7,11.71,410406.0,11.71,11.73,11.7,11.71,410406.0
2025-03-24 13:25:00,11.71,11.74,11.71,11.74,272061.0,11.71,11.74,11.71,11.74,272061.0
2025-03-24 13:30:00,11.74,11.75,11.73,11.74,367491.0,11.74,11.75,11.73,11.74,367491.0
2025-03-24 13:35:00,11.73,11.75,11.72,11.75,256129.0,11.73,11.75,11.72,11.75,256129.0
2025-03-24 13:40:00,11.74,11.75,11.72,11.72,146952.0,11.74,11.75,11.72,11.72,146952.0
2025-03-24 13:45:00,11.73,11.73,11.71,11.71,166802.0,11.73,11.73,11.71,11.71,166802.0
2025-03-24 13:50:00,11.71,11.72,11.71,11.71,69963.0,11.71,11.72,11.71,11.71,69963.0
2025-03-24 13:55:00,11.71,11.72,11.7,11.71,198648.0,11.71,11.72,11.7,11.71,198648.0
2025-03-24 14:00:00,11.7,11.71,11.66,11.67,362046.0,11.7,11.71,11.66,11.67,362046.0
2025-03-24 14:05:00,11.66,11.68,11.64,11.66,463705.0,11.66,11.68,11.64,11.66,463705.0
2025-03-24 14:10:00,11.66,11.68,11.65,11.67,303233.0,11.66,11.68,11.65,11.67,303233.0
2025-03-24 14:15:00,11.67,11.68,11.66,11.68,255977.0,11.67,11.68,11.66,11.68,255977.0
2025-03-24 14:20:00,11.68,11.68,11.65,11.66,145376.0,11.68,11.68,11.65,11.66,145376.0
2025-03-24 14:25:00,11.66,11.66,11.64,11.66,113879.0,11.66,11.66,11.64,11.66,113879.0
2025-03-24 14:30:00,11.66,11.68,11.64,11.68,327936.0,11.66,11.68,11.64,11.68,327936.0
2025-03-24 14:35:00,11.67,11.71,11.67,11.71,463837.0,11.67,11.71,11.67,11.71,463837.0
2025-03-24 14:40:00,11.71,11.72,11.7,11.72,433041.0,11.71,11.72,11.7,11.72,433041.0
2025-03-24 14:45:00,11.72,11.75,11.71,11.74,373649.0,11.72,11.75,11.71,11.74,373649.0
2025-03-24 14:50:00,11.74,11.77,11.74,11.77,633486.0,11.74,11.77,11.74,11.77,633486.0
2025-03-24 14:55:00,11.77,11.78,11.76,11.77,592070.0,11.77,11.78,11.76,11.77,592070.0
2025-03-24 15:00:00,11.77,11.77,11.74,11.75,279583.0,11.77,11.77,11.74,11.75,279583.0
2025-03-24 15:05:00,11.75,11.77,11.75,11.76,181187.0,11.75,11.77,11.75,11.76,181187.0
2025-03-24 15:10:00,11.77,11.78,11.75,11.77,488458.0,11.77,11.78,11.75,11.77,488458.0
2025-03-24 15:15:00,11.77,11.77,11.75,11.75,197320.0,11.77,11.77,11.75,11.75,197320.0
2025-03-24 15:20:00,11.76,11.76,11.69,11.71,877990.0,11.76,11.76,11.69,11.71,877990.0
2025-03-24 15:25:00,11.71,11.72,11.69,11.7,829078.0,11.71,11.72,11.69,11.7,829078.0
2025-03-24 15:30:00,11.7,11.74,11.69,11.74,1240979.0,11.7,11.74,11.69,11.74,1240979.0
2025-03-24 15:35:00,11.74,11.77,11.73,11.75,1410621.0,11.74,11.77,11.73,11.75,1410621.0
2025-03-24 15:40:00,11.75,11.76,11.73,11.75,995045.0,11.75,11.76,11.73,11.75,995045.0
2025-03-24 15:45:00,11.76,11.81,11.75,11.8,746813.0,11.76,11.81,11.75,11.8,746813.0
2025-03-24 15:50:00,11.8,11.83,11.79,11.83,1485733.0,11.8,11.83,11.79,11.83,1485733.0
2025-03-24 15:55:00,11.83,11.87,11.81,11.83,2748718.0,11.83,11.87,11.81,11.83,2748718.0
2025-03-25 09:30:00,11.95,12.07,11.89,12.03,1152131.0,11.95,12.07,11.89,12.03,1152131.0
2025-03-25 09:35:00,12.03,12.04,11.9,11.93,684907.0,12.03,12.04,11.9,11.93,684907.0
2025-03-25 09:40:00,11.94,11.97,11.88,11.88,742836.0,11.94,11.97,11.88,11.88,742836.0
2025-03-25 09:45:00,11.88,11.91,11.79,11.79,874990.0,11.88,11.91,11.79,11.79,874990.0
2025-03-25 09:50:00,11.79,11.8,11.72,11.76,700784.0,11.79,11.8,11.72,11.76,700784.0
2025-03-25 09:55:00,11.77,11.8,11.74,11.75,738202.0,11.77,11.8,11.74,11.75,738202.0
2025-03-25 10:00:00,11.74,11.78,11.69,11.71,1069446.0,11.74,11.78,11.69,11.71,1069446.0
2025-03-25 10:05:00,11.71,11.73,11.69,11.71,1104826.0,11.71,11.73,11.69,11.71,1104826.0
2025-03-25 10:10:00,11.71,11.74,11.67,11.68,946064.0,11.71,11.74,11.67,11.68,946064.0
2025-03-25 10:15:00,11.68,11.7,11.67,11.7,765624.0,11.68,11.7,11.67,11.7,765624.0
2025-03-25 10:20:00,11.7,11.71,11.65,11.67,703583.0,11.7,11.71,11.65,11.67,703583.0
2025-03-25 10:25:00,11.67,11.68,11.61,11.62,725693.0,11.67,11.68,11.61,11.62,725693.0
2025-03-25 10:30:00,11.62,11.66,11.62,11.64,574741.0,11.62,11.66,11.62,11.64,574741.0
2025-03-25 10:35:00,11.65,11.68,11.63,11.64,770627.0,11.65,11.68,11.63,11.64,770627.0
2025-03-25 10:40:00,11.64,11.66,11.63,11.64,648312.0,11.64,11.66,11.63,11.64,648312.0
2025-03-25 10:45:00,11.65,11.65,11.62,11.63,549234.0,11.65,11.65,11.62,11.63,549234.0
2025-03-25 10:50:00,11.62,11.63,11.54,11.54,1186170.0,11.62,11.63,11.54,11.54,1186170.0
2025-03-25 10:55:00,11.54,11.56,11.51,11.56,894227.0,11.54,11.56,11.51,11.56,894227.0
2025-03-25 11:00:00,11.55,11.57,11.52,11.53,711061.0,11.55,11.57,11.52,11.53,711061.0
2025-03-25 11:05:00,11.52,11.54,11.51,11.54,640421.0,11.52,11.54,11.51,11.54,640421.0
2025-03-25 11:10:00,11.54,11.54,11.52,11.52,725779.0,11.54,11.54,11.52,11.52,725779.0
2025-03-25 11:15:00,11.52,11.58,11.52,11.57,545190.0,11.52,11.58,11.52,11.57,545190.0
2025-03-25 11:20:00,11.58,11.59,11.56,11.57,541945.0,11.58,11.59,11.56,11.57,541945.0
2025-03-25 11:25:00,11.56,11.58,11.53,11.54,594548.0,11.56,11.58,11.53,11.54,594548.0
2025-03-25 11:30:00,11.54,11.55,11.53,11.54,454782.0,11.54,11.55,11.53,11.54,454782.0
2025-03-25 11:35:00,11.55,11.56,11.53,11.56,635356.0,11.55,11.56,11.53,11.56,635356.0
2025-03-25 11:40:00,11.55,11.56,11.53,11.54,485299.0,11.55,11.56,11.53,11.54,485299.0
2025-03-25 11:45:00,11.54,11.55,11.51,11.52,575605.0,11.54,11.55,11.51,11.52,575605.0
2025-03-25 11:50:00,11.52,11.52,11.47,11.49,1252529.0,11.52,11.52,11.47,11.49,1252529.0
2025-03-25 11:55:00,11.5,11.5,11.46,11.47,2527381.0,11.5,11.5,11.46,11.47,2527381.0
2025-03-25 12:00:00,11.47,11.51,11.46,11.5,965417.0,11.47,11.51,11.46,11.5,965417.0
2025-03-25 12:05:00,11.5,11.54,11.49,11.54,918121.0,11.5,11.54,11.49,11.54,918121.0
2025-03-25 12:10:00,11.54,11.54,11.52,11.52,509684.0,11.54,11.54,11.52,11.52,509684.0
2025-03-25 12:15:00,11.52,11.53,11.5,11.52,637790.0,11.52,11.53,11.5,11.52,637790.0
2025-03-25 12:20:00,11.51,11.55,11.51,11.54,528421.0,11.51,11.55,11.51,11.54,528421.0
2025-03-25 12:25:00,11.54,11.54,11.5,11.51,843754.0,11.54,11.54,11.5,11.51,843754.0
2025-03-25 12:30:00,11.51,11.52,11.5,11.51,649264.0,11.51,11.52,11.5,11.51,649264.0
2025-03-25 12:35:00,11.52,11.54,11.5,11.54,507999.0,11.52,11.54,11.5,11.54,507999.0
2025-03-25 12:40:00,11.54,11.57,11.53,11.56,383591.0,11.54,11.57,11.53,11.56,383591.0
2025-03-25 12:45:00,11.55,11.56,11.54,11.55,378419.0,11.55,11.56,11.54,11.55,378419.0
2025-03-25 12:50:00,11.55,11.57,11.55,11.57,600319.0,11.55,11.57,11.55,11.57,600319.0
2025-03-25 12:55:00,11.56,11.57,11.55,11.56,501232.0,11.56,11.57,11.55,11.56,501232.0
2025-03-25 13:00:00,11.55,11.58,11.55,11.56,234942.0,11.55,11.58,11.55,11.56,234942.0
2025-03-25 13:05:00,11.57,11.57,11.54,11.54,379440.0,11.57,11.57,11.54,11.54,379440.0
2025-03-25 13:10:00,11.54,11.55,11.53,11.54,182676.0,11.54,11.55,11.53,11.54,182676.0
2025-03-25 13:15:00,11.54,11.56,11.52,11.53,373559.0,11.54,11.56,11.52,11.53,373559.0
2025-03-25 13:20:00,11.53,11.53,11.51,11.53,147220.0,11.53,11.53,11.51,11.53,147220.0
2025-03-25 13:25:00,11.52,11.53,11.49,11.5,495060.0,11.52,11.53,11.49,11.5,495060.0
2025-03-25 13:30:00,11.5,11.52,11.5,11.52,418254.0,11.5,11.52,11.5,11.52,418254.0
2025-03-25 13:35:00,11.51,11.53,11.51,11.52,217926.0,11.51,11.53,11.51,11.52,217926.0
2025-03-25 13:40:00,11.52,11.53,11.51,11.51,759653.0,11.52,11.53,11.51,11.51,759653.0
2025-03-25 13:45:00,11.51,11.52,11.5,11.51,249776.0,11.51,11.52,11.5,11.51,249776.0
2025-03-25 13:50:00,11.51,11.51,11.49,11.49,269917.0,11.51,11.51,11.49,11.49,269917.0
2025-03-25 13:55:00,11.49,11.5,11.46,11.46,367113.0,11.49,11.5,11.46,11.46,367113.0
2025-03-25 14:00:00,11.46,11.49,11.46,11.48,525997.0,11.46,11.49,11.46,11.48,525997.0
2025-03-25 14:05:00,11.48,11.49,11.47,11.48,386251.0,11.48,11.49,11.47,11.48,386251.0
2025-03-25 14:10:00,11.48,11.49,11.47,11.48,322103.0,11.48,11.49,11.47,11.48,322103.0
2025-03-25 14:15:00,11.49,11.51,11.48,11.5,401560.0,11.49,11.51,11.48,11.5,401560.0
2025-03-25 14:20:00,11.5,11.52,11.5,11.51,328135.0,11.5,11.52,11.5,11.51,328135.0
2025-03-25 14:25:00,11.51,11.53,11.51,11.53,322484.0,11.51,11.53,11.51,11.53,322484.0
2025-03-25 14:30:00,11.53,11.53,11.49,11.51,583773.0,11.53,11.53,11.49,11.51,583773.0
2025-03-25 14:35:00,11.51,11.52,11.5,11.51,934919.0,11.51,11.52,11.5,11.51,934919.0
2025-03-25 14:40:00,11.52,11.52,11.5,11.51,719764.0,11.52,11.52,11.5,11.51,719764.0
2025-03-25 14:45:00,11.51,11.53,11.5,11.51,529011.0,11.51,11.53,11.5,11.51,529011.0
2025-03-25 14:50:00,11.52,11.52,11.5,11.51,289707.0,11.52,11.52,11.5,11.51,289707.0
2025-03-25 14:55:00,11.51,11.52,11.5,11.51,960608.0,11.51,11.52,11.5,11.51,960608.0
2025-03-25 15:00:00,11.51,11.54,11.5,11.52,588924.0,11.51,11.54,11.5,11.52,588924.0
2025-03-25 15:05:00,11.53,11.54,11.5,11.51,369672.0,11.53,11.54,11.5,11.51,369672.0
2025-03-25 15:10:00,11.51,11.52,11.5,11.5,490559.0,11.51,11.52,11.5,11.5,490559.0
2025-03-25 15:15:00,11.51,11.52,11.5,11.52,159946.0,11.51,11.52,11.5,11.52,159946.0
2025-03-25 15:20:00,11.51,11.53,11.5,11.53,523794.0,11.51,11.53,11.5,11.53,523794.0
2025-03-25 15:25:00,11.53,11.53,11.51,11.52,522440.0,11.53,11.53,11.51,11.52,522440.0
2025-03-25 15:30:00,11.52,11.56,11.51,11.54,1036264.0,11.52,11.56,11.51,11.54,1036264.0
2025-03-25 15:35:00,11.54,11.55,11.48,11.49,2415207.0,11.54,11.55,11.48,11.49,2415207.0
2025-03-25 15:40:00,11.49,11.53,11.48,11.53,1092884.0,11.49,11.53,11.48,11.53,1092884.0
2025-03-25 15:45:00,11.52,11.56,11.52,11.54,851205.0,11.52,11.56,11.52,11.54,851205.0
2025-03-25 15:50:00,11.54,11.55,11.49,11.53,1155548.0,11.54,11.55,11.49,11.53,1155548.0
2025-03-25 15:55:00,11.53,11.53,11.51,11.52,1193601.0,11.53,11.53,11.51,11.52,1193601.0
2025-03-26 09:30:00,11.54,11.55,11.43,11.48,733068.0,11.54,11.55,11.43,11.48,733068.0
2025-03-26 09:35:00,11.48,11.52,11.46,11.51,256058.0,11.48,11.52,11.46,11.51,256058.0
2025-03-26 09:40:00,11.52,11.53,11.44,11.45,300227.0,11.52,11.53,11.44,11.45,300227.0
2025-03-26 09:45:00,11.46,11.46,11.42,11.46,379168.0,11.46,11.46,11.42,11.46,379168.0
2025-03-26 09:50:00,11.46,11.46,11.4,11.42,395787.0,11.46,11.46,11.4,11.42,395787.0
2025-03-26 09:55:00,11.42,11.45,11.41,11.42,498359.0,11.42,11.45,11.41,11.42,498359.0
2025-03-26 10:00:00,11.43,11.47,11.42,11.44,406443.0,11.43,11.47,11.42,11.44,406443.0
2025-03-26 10:05:00,11.44,11.46,11.41,11.43,862335.0,11.44,11.46,11.41,11.43,862335.0
2025-03-26 10:10:00,11.43,11.43,11.39,11.43,602728.0,11.43,11.43,11.39,11.43,602728.0
2025-03-26 10:15:00,11.43,11.43,11.38,11.38,890789.0,11.43,11.43,11.38,11.38,890789.0
2025-03-26 10:20:00,11.38,11.39,11.3,11.34,1063386.0,11.38,11.39,11.3,11.34,1063386.0
2025-03-26 10:25:00,11.33,11.36,11.32,11.35,1330838.0,11.33,11.36,11.32,11.35,1330838.0
2025-03-26 10:30:00,11.36,11.36,11.33,11.36,518607.0,11.36,11.36,11.33,11.36,518607.0
2025-03-26 10:35:00,11.35,11.37,11.35,11.36,417162.0,11.35,11.37,11.35,11.36,417162.0
2025-03-26 10:40:00,11.35,11.37,11.35,11.37,416338.0,11.35,11.37,11.35,11.37,416338.0
2025-03-26 10:45:00,11.37,11.37,11.32,11.33,668219.0,11.37,11.37,11.32,11.33,668219.0
2025-03-26 10:50:00,11.32,11.36,11.32,11.34,556036.0,11.32,11.36,11.32,11.34,556036.0
2025-03-26 10:55:00,11.34,11.36,11.33,11.34,770674.0,11.34,11.36,11.33,11.34,770674.0
2025-03-26 11:00:00,11.33,11.35,11.33,11.35,630632.0,11.33,11.35,11.33,11.35,630632.0
2025-03-26 11:05:00,11.35,11.35,11.31,11.33,748832.0,11.35,11.35,11.31,11.33,748832.0
2025-03-26 11:10:00,11.34,11.35,11.32,11.35,570576.0,11.34,11.35,11.32,11.35,570576.0
2025-03-26 11:15:00,11.35,11.37,11.34,11.36,527010.0,11.35,11.37,11.34,11.36,527010.0
2025-03-26 11:20:00,11.36,11.38,11.35,11.37,581847.0,11.36,11.38,11.35,11.37,581847.0
2025-03-26 11:25:00,11.37,11.37,11.31,11.33,1123872.0,11.37,11.37,11.31,11.33,1123872.0
2025-03-26 11:30:00,11.33,11.35,11.32,11.33,569327.0,11.33,11.35,11.32,11.33,569327.0
2025-03-26 11:35:00,11.34,11.37,11.33,11.37,591827.0,11.34,11.37,11.33,11.37,591827.0
2025-03-26 11:40:00,11.37,11.4,11.36,11.4,1391423.0,11.37,11.4,11.36,11.4,1391423.0
2025-03-26 11:45:00,11.4,11.4,11.36,11.38,1079554.0,11.4,11.4,11.36,11.38,1079554.0
2025-03-26 11:50:00,11.37,11.38,11.33,11.38,1079003.0,11.37,11.38,11.33,11.38,1079003.0
2025-03-26 11:55:00,11.37,11.39,11.32,11.37,1043759.0,11.37,11.39,11.32,11.37,1043759.0
2025-03-26 12:00:00,11.37,11.38,11.35,11.38,1422255.0,11.37,11.38,11.35,11.38,1422255.0
2025-03-26 12:05:00,11.38,11.38,11.35,11.37,557980.0,11.38,11.38,11.35,11.37,557980.0
2025-03-26 12:10:00,11.36,11.37,11.35,11.36,280870.0,11.36,11.37,11.35,11.36,280870.0
2025-03-26 12:15:00,11.36,11.38,11.35,11.36,381194.0,11.36,11.38,11.35,11.36,381194.0
2025-03-26 12:20:00,11.37,11.38,11.36,11.37,213587.0,11.37,11.38,11.36,11.37,213587.0
2025-03-26 12:25:00,11.37,11.41,11.36,11.39,290767.0,11.37,11.41,11.36,11.39,290767.0
2025-03-26 12:30:00,11.39,11.41,11.38,11.39,466744.0,11.39,11.41,11.38,11.39,466744.0
2025-03-26 12:35:00,11.38,11.4,11.36,11.37,614604.0,11.38,11.4,11.36,11.37,614604.0
2025-03-26 12:40:00,11.37,11.38,11.35,11.36,541652.0,11.37,11.38,11.35,11.36,541652.0
2025-03-26 12:45:00,11.36,11.39,11.36,11.38,277957.0,11.36,11.39,11.36,11.38,277957.0
2025-03-26 12:50:00,11.38,11.39,11.35,11.36,316140.0,11.38,11.39,11.35,11.36,316140.0
2025-03-26 12:55:00,11.35,11.35,11.31,11.32,281863.0,11.35,11.35,11.31,11.32,281863.0
2025-03-26 13:00:00,11.32,11.33,11.3,11.32,528840.0,11.32,11.33,11.3,11.32,528840.0
2025-03-26 13:05:00,11.31,11.33,11.31,11.33,186207.0,11.31,11.33,11.31,11.33,186207.0
2025-03-26 13:10:00,11.33,11.37,11.32,11.36,660228.0,11.33,11.37,11.32,11.36,660228.0
2025-03-26 13:15:00,11.36,11.36,11.33,11.33,467768.0,11.36,11.36,11.33,11.33,467768.0
2025-03-26 13:20:00,11.33,11.35,11.32,11.34,589161.0,11.33,11.35,11.32,11.34,589161.0
2025-03-26 13:25:00,11.34,11.35,11.31,11.33,483798.0,11.34,11.35,11.31,11.33,483798.0
2025-03-26 13:30:00,11.33,11.33,11.31,11.32,131522.0,11.33,11.33,11.31,11.32,131522.0
2025-03-26 13:35:00,11.32,11.34,11.31,11.34,174199.0,11.32,11.34,11.31,11.34,174199.0
2025-03-26 13:40:00,11.34,11.38,11.33,11.35,193088.0,11.34,11.38,11.33,11.35,193088.0
2025-03-26 13:45:00,11.36,11.37,11.35,11.36,82770.0,11.36,11.37,11.35,11.36,82770.0
2025-03-26 13:50:00,11.36,11.37,11.34,11.35,162781.0,11.36,11.37,11.34,11.35,162781.0
2025-03-26 13:55:00,11.35,11.36,11.33,11.35,185244.0,11.35,11.36,11.33,11.35,185244.0
2025-03-26 14:00:00,11.35,11.36,11.31,11.33,267314.0,11.35,11.36,11.31,11.33,267314.0
2025-03-26 14:05:00,11.33,11.35,11.31,11.35,256517.0,11.33,11.35,11.31,11.35,256517.0
2025-03-26 14:10:00,11.35,11.39,11.34,11.37,554858.0,11.35,11.39,11.34,11.37,554858.0
2025-03-26 14:15:00,11.37,11.4,11.36,11.38,323146.0,11.37,11.4,11.36,11.38,323146.0
2025-03-26 14:20:00,11.38,11.4,11.37,11.4,138344.0,11.38,11.4,11.37,11.4,138344.0
2025-03-26 14:25:00,11.4,11.42,11.39,11.42,163613.0,11.4,11.42,11.39,11.42,163613.0
2025-03-26 14:30:00,11.42,11.44,11.41,11.44,268210.0,11.42,11.44,11.41,11.44,268210.0
2025-03-26 14:35:00,11.44,11.45,11.41,11.45,158496.0,11.44,11.45,11.41,11.45,158496.0
2025-03-26 14:40:00,11.44,11.47,11.41,11.41,573609.0,11.44,11.47,11.41,11.41,573609.0
2025-03-26 14:45:00,11.42,11.43,11.4,11.41,989935.0,11.42,11.43,11.4,11.41,989935.0
2025-03-26 14:50:00,11.42,11.42,11.4,11.41,489145.0,11.42,11.42,11.4,11.41,489145.0
2025-03-26 14:55:00,11.41,11.42,11.4,11.42,508204.0,11.41,11.42,11.4,11.42,508204.0
2025-03-26 15:00:00,11.42,11.46,11.41,11.45,273895.0,11.42,11.46,11.41,11.45,273895.0
2025-03-26 15:05:00,11.46,11.46,11.44,11.45,477162.0,11.46,11.46,11.44,11.45,477162.0
2025-03-26 15:10:00,11.45,11.46,11.43,11.45,327533.0,11.45,11.46,11.43,11.45,327533.0
2025-03-26 15:15:00,11.45,11.46,11.43,11.46,569658.0,11.45,11.46,11.43,11.46,569658.0
2025-03-26 15:20:00,11.46,11.48,11.43,11.44,458005.0,11.46,11.48,11.43,11.44,458005.0
2025-03-26 15:25:00,11.44,11.45,11.42,11.43,610966.0,11.44,11.45,11.42,11.43,610966.0
2025-03-26 15:30:00,11.44,11.47,11.43,11.45,628108.0,11.44,11.47,11.43,11.45,628108.0
2025-03-26 15:35:00,11.45,11.45,11.43,11.45,364326.0,11.45,11.45,11.43,11.45,364326.0
2025-03-26 15:40:00,11.45,11.47,11.44,11.46,628754.0,11.45,11.47,11.44,11.46,628754.0
2025-03-26 15:45:00,11.46,11.49,11.45,11.49,568882.0,11.46,11.49,11.45,11.49,568882.0
2025-03-26 15:50:00,11.48,11.48,11.43,11.44,872673.0,11.48,11.48,11.43,11.44,872673.0
2025-03-26 15:55:00,11.43,11.45,11.4,11.45,1876772.0,11.43,11.45,11.4,11.45,1876772.0
2025-03-27 09:30:00,11.33,11.34,11.21,11.23,814152.0,11.33,11.34,11.21,11.23,814152.0
2025-03-27 09:35:00,11.23,11.24,11.12,11.15,615493.0,11.23,11.24,11.12,11.15,615493.0
2025-03-27 09:40:00,11.15,11.15,11.09,11.1,425537.0,11.15,11.15,11.09,11.1,425537.0
2025-03-27 09:45:00,11.1,11.17,11.09,11.16,680673.0,11.1,11.17,11.09,11.16,680673.0
2025-03-27 09:50:00,11.17,11.26,11.15,11.25,527520.0,11.17,11.26,11.15,11.25,527520.0
2025-03-27 09:55:00,11.25,11.29,11.24,11.29,456679.0,11.25,11.29,11.24,11.29,456679.0
2025-03-27 10:00:00,11.28,11.31,11.26,11.29,424331.0,11.28,11.31,11.26,11.29,424331.0
2025-03-27 10:05:00,11.3,11.31,11.26,11.28,353767.0,11.3,11.31,11.26,11.28,353767.0
2025-03-27 10:10:00,11.28,11.29,11.25,11.28,735556.0,11.28,11.29,11.25,11.28,735556.0
2025-03-27 10:15:00,11.28,11.31,11.27,11.3,493731.0,11.28,11.31,11.27,11.3,493731.0
2025-03-27 10:20:00,11.3,11.31,11.27,11.28,884859.0,11.3,11.31,11.27,11.28,884859.0
2025-03-27 10:25:00,11.29,11.3,11.26,11.3,504395.0,11.29,11.3,11.26,11.3,504395.0
2025-03-27 10:30:00,11.3,11.34,11.28,11.33,894482.0,11.3,11.34,11.28,11.33,894482.0
2025-03-27 10:35:00,11.33,11.34,11.3,11.31,1082213.0,11.33,11.34,11.3,11.31,1082213.0
2025-03-27 10:40:00,11.32,11.34,11.31,11.34,653497.0,11.32,11.34,11.31,11.34,653497.0
2025-03-27 10:45:00,11.34,11.35,11.3,11.31,830118.0,11.34,11.35,11.3,11.31,830118.0
2025-03-27 10:50:00,11.3,11.31,11.29,11.3,516986.0,11.3,11.31,11.29,11.3,516986.0
2025-03-27 10:55:00,11.3,11.31,11.28,11.31,455253.0,11.3,11.31,11.28,11.31,455253.0
2025-03-27 11:00:00,11.31,11.33,11.3,11.33,495581.0,11.31,11.33,11.3,11.33,495581.0
2025-03-27 11:05:00,11.33,11.33,11.31,11.32,870270.0,11.33,11.33,11.31,11.32,870270.0
2025-03-27 11:10:00,11.33,11.35,11.32,11.35,651472.0,11.33,11.35,11.32,11.35,651472.0
2025-03-27 11:15:00,11.34,11.34,11.31,11.34,324505.0,11.34,11.34,11.31,11.34,324505.0
2025-03-27 11:20:00,11.34,11.34,11.3,11.32,130729.0,11.34,11.34,11.3,11.32,130729.0
2025-03-27 11:25:00,11.31,11.32,11.27,11.27,398371.0,11.31,11.32,11.27,11.27,398371.0
2025-03-27 11:30:00,11.28,11.28,11.21,11.23,778632.0,11.28,11.28,11.21,11.23,778632.0
2025-03-27 11:35:00,11.23,11.25,11.22,11.23,838482.0,11.23,11.25,11.22,11.23,838482.0
2025-03-27 11:40:00,11.23,11.24,11.21,11.23,897296.0,11.23,11.24,11.21,11.23,897296.0
2025-03-27 11:45:00,11.23,11.23,11.19,11.2,481638.0,11.23,11.23,11.19,11.2,481638.0
2025-03-27 11:50:00,11.2,11.23,11.19,11.21,562912.0,11.2,11.23,11.19,11.21,562912.0
2025-03-27 11:55:00,11.21,11.22,11.19,11.2,514986.0,11.21,11.22,11.19,11.2,514986.0
2025-03-27 12:00:00,11.2,11.2,11.18,11.2,329081.0,11.2,11.2,11.18,11.2,329081.0
2025-03-27 12:05:00,11.2,11.24,11.19,11.24,588983.0,11.2,11.24,11.19,11.24,588983.0
2025-03-27 12:10:00,11.24,11.24,11.2,11.22,433581.0,11.24,11.24,11.2,11.22,433581.0
2025-03-27 12:15:00,11.21,11.24,11.21,11.23,141149.0,11.21,11.24,11.21,11.23,141149.0
2025-03-27 12:20:00,11.24,11.26,11.23,11.24,614336.0,11.24,11.26,11.23,11.24,614336.0
2025-03-27 12:25:00,11.24,11.24,11.21,11.21,593565.0,11.24,11.24,11.21,11.21,593565.0
2025-03-27 12:30:00,11.22,11.24,11.2,11.22,574194.0,11.22,11.24,11.2,11.22,574194.0
2025-03-27 12:35:00,11.21,11.22,11.17,11.17,787894.0,11.21,11.22,11.17,11.17,787894.0
2025-03-27 12:40:00,11.17,11.2,11.16,11.19,928364.0,11.17,11.2,11.16,11.19,928364.0
2025-03-27 12:45:00,11.18,11.19,11.12,11.13,322061.0,11.18,11.19,11.12,11.13,322061.0
2025-03-27 12:50:00,11.13,11.14,11.11,11.13,376143.0,11.13,11.14,11.11,11.13,376143.0
2025-03-27 12:55:00,11.13,11.14,11.11,11.13,305014.0,11.13,11.14,11.11,11.13,305014.0
2025-03-27 13:00:00,11.13,11.13,11.11,11.13,598289.0,11.13,11.13,11.11,11.13,598289.0
2025-03-27 13:05:00,11.12,11.14,11.12,11.13,315830.0,11.12,11.14,11.12,11.13,315830.0
2025-03-27 13:10:00,11.13,11.14,11.12,11.13,381874.0,11.13,11.14,11.12,11.13,381874.0
2025-03-27 13:15:00,11.13,11.15,11.13,11.13,459172.0,11.13,11.15,11.13,11.13,459172.0
2025-03-27 13:20:00,11.14,11.15,11.12,11.13,383371.0,11.14,11.15,11.12,11.13,383371.0
2025-03-27 13:25:00,11.13,11.14,11.11,11.11,384047.0,11.13,11.14,11.11,11.11,384047.0
2025-03-27 13:30:00,11.12,11.13,11.11,11.13,180722.0,11.12,11.13,11.11,11.13,180722.0
2025-03-27 13:35:00,11.13,11.13,11.12,11.13,131021.0,11.13,11.13,11.12,11.13,131021.0
2025-03-27 13:40:00,11.13,11.13,11.12,11.13,108041.0,11.13,11.13,11.12,11.13,108041.0
2025-03-27 13:45:00,11.13,11.16,11.12,11.15,461148.0,11.13,11.16,11.12,11.15,461148.0
2025-03-27 13:50:00,11.15,11.16,11.13,11.13,253842.0,11.15,11.16,11.13,11.13,253842.0
2025-03-27 13:55:00,11.13,11.15,11.12,11.15,158618.0,11.13,11.15,11.12,11.15,158618.0
2025-03-27 14:00:00,11.15,11.16,11.13,11.15,190481.0,11.15,11.16,11.13,11.15,190481.0
2025-03-27 14:05:00,11.15,11.18,11.14,11.17,228350.0,11.15,11.18,11.14,11.17,228350.0
2025-03-27 14:10:00,11.17,11.18,11.16,11.18,410530.0,11.17,11.18,11.16,11.18,410530.0
2025-03-27 14:15:00,11.18,11.2,11.17,11.18,304919.0,11.18,11.2,11.17,11.18,304919.0
2025-03-27 14:20:00,11.18,11.19,11.16,11.17,264161.0,11.18,11.19,11.16,11.17,264161.0
2025-03-27 14:25:00,11.16,11.18,11.15,11.17,1196111.0,11.16,11.18,11.15,11.17,1196111.0
2025-03-27 14:30:00,11.17,11.18,11.12,11.15,1410212.0,11.17,11.18,11.12,11.15,1410212.0
2025-03-27 14:35:00,11.15,11.16,11.13,11.15,674421.0,11.15,11.16,11.13,11.15,674421.0
2025-03-27 14:40:00,11.14,11.15,11.13,11.15,2154706.0,11.14,11.15,11.13,11.15,2154706.0
2025-03-27 14:45:00,11.15,11.17,11.14,11.17,1027583.0,11.15,11.17,11.14,11.17,1027583.0
2025-03-27 14:50:00,11.17,11.2,11.16,11.19,960079.0,11.17,11.2,11.16,11.19,960079.0
2025-03-27 14:55:00,11.19,11.2,11.14,11.14,701817.0,11.19,11.2,11.14,11.14,701817.0
2025-03-27 15:00:00,11.14,11.19,11.14,11.19,1011399.0,11.14,11.19,11.14,11.19,1011399.0
2025-03-27 15:05:00,11.18,11.2,11.16,11.2,1041137.0,11.18,11.2,11.16,11.2,1041137.0
2025-03-27 15:10:00,11.2,11.2,11.18,11.2,290615.0,11.2,11.2,11.18,11.2,290615.0
2025-03-27 15:15:00,11.2,11.2,11.17,11.18,571910.0,11.2,11.2,11.17,11.18,571910.0
2025-03-27 15:20:00,11.18,11.2,11.17,11.19,783782.0,11.18,11.2,11.17,11.19,783782.0
2025-03-27 15:25:00,11.19,11.19,11.13,11.14,1224897.0,11.19,11.19,11.13,11.14,1224897.0
2025-03-27 15:30:00,11.13,11.18,11.11,11.18,1283100.0,11.13,11.18,11.11,11.18,1283100.0
2025-03-27 15:35:00,11.17,11.18,11.13,11.15,919626.0,11.17,11.18,11.13,11.15,919626.0
2025-03-27 15:40:00,11.14,11.16,11.13,11.16,1217101.0,11.14,11.16,11.13,11.16,1217101.0
2025-03-27 15:45:00,11.15,11.16,11.12,11.13,1166810.0,11.15,11.16,11.12,11.13,1166810.0
2025-03-27 15:50:00,11.13,11.17,11.11,11.16,1648273.0,11.13,11.17,11.11,11.16,1648273.0
2025-03-27 15:55:00,11.17,11.17,11.12,11.13,1108945.0,11.17,11.17,11.12,11.13,1108945.0
2025-03-28 09:30:00,11.06,11.12,11.05,11.06,711896.0,11.06,11.12,11.05,11.06,711896.0
2025-03-28 09:35:00,11.07,11.15,11.06,11.13,410201.0,11.07,11.15,11.06,11.13,410201.0
2025-03-28 09:40:00,11.13,11.13,11.02,11.03,525245.0,11.13,11.13,11.02,11.03,525245.0
2025-03-28 09:45:00,11.03,11.07,11.0,11.01,518955.0,11.03,11.07,11.0,11.01,518955.0
2025-03-28 09:50:00,11.01,11.02,10.95,10.99,1078461.0,11.01,11.02,10.95,10.99,1078461.0
2025-03-28 09:55:00,10.99,11.0,10.95,10.97,633041.0,10.99,11.0,10.95,10.97,633041.0
2025-03-28 10:00:00,10.98,11.03,10.94,10.97,412470.0,10.98,11.03,10.94,10.97,412470.0
2025-03-28 10:05:00,10.98,10.99,10.9,10.93,751884.0,10.98,10.99,10.9,10.93,751884.0
2025-03-28 10:10:00,10.92,10.94,10.82,10.84,999224.0,10.92,10.94,10.82,10.84,999224.0
2025-03-28 10:15:00,10.85,10.87,10.83,10.84,612626.0,10.85,10.87,10.83,10.84,612626.0
2025-03-28 10:20:00,10.84,10.86,10.81,10.84,979087.0,10.84,10.86,10.81,10.84,979087.0
2025-03-28 10:25:00,10.84,10.84,10.76,10.78,1213700.0,10.84,10.84,10.76,10.78,1213700.0
2025-03-28 10:30:00,10.78,10.8,10.77,10.79,790614.0,10.78,10.8,10.77,10.79,790614.0
2025-03-28 10:35:00,10.78,10.84,10.76,10.83,1277766.0,10.78,10.84,10.76,10.83,1277766.0
2025-03-28 10:40:00,10.83,10.87,10.81,10.83,1163938.0,10.83,10.87,10.81,10.83,1163938.0
2025-03-28 10:45:00,10.84,10.84,10.79,10.81,1185793.0,10.84,10.84,10.79,10.81,1185793.0
2025-03-28 10:50:00,10.8,10.83,10.79,10.81,900887.0,10.8,10.83,10.79,10.81,900887.0
2025-03-28 10:55:00,10.81,10.82,10.76,10.77,1617163.0,10.81,10.82,10.76,10.77,1617163.0
2025-03-28 11:00:00,10.77,10.79,10.77,10.79,1618373.0,10.77,10.79,10.77,10.79,1618373.0
2025-03-28 11:05:00,10.79,10.82,10.78,10.8,854523.0,10.79,10.82,10.78,10.8,854523.0
2025-03-28 11:10:00,10.8,10.83,10.8,10.82,1045701.0,10.8,10.83,10.8,10.82,1045701.0
2025-03-28 11:15:00,10.82,10.85,10.8,10.84,664186.0,10.82,10.85,10.8,10.84,664186.0
2025-03-28 11:20:00,10.84,10.85,10.83,10.84,604039.0,10.84,10.85,10.83,10.84,604039.0
2025-03-28 11:25:00,10.84,10.86,10.83,10.86,560160.0,10.84,10.86,10.83,10.86,560160.0
2025-03-28 11:30:00,10.86,10.91,10.85,10.91,1230014.0,10.86,10.91,10.85,10.91,1230014.0
2025-03-28 11:35:00,10.91,10.95,10.9,10.94,588342.0,10.91,10.95,10.9,10.94,588342.0
2025-03-28 11:40:00,10.95,10.95,10.89,10.9,1022071.0,10.95,10.95,10.89,10.9,1022071.0
2025-03-28 11:45:00,10.9,10.93,10.89,10.93,857061.0,10.9,10.93,10.89,10.93,857061.0
2025-03-28 11:50:00,10.92,10.93,10.89,10.9,661097.0,10.92,10.93,10.89,10.9,661097.0
2025-03-28 11:55:00,10.9,10.9,10.86,10.86,503939.0,10.9,10.9,10.86,10.86,503939.0
2025-03-28 12:00:00,10.87,10.88,10.84,10.87,1097572.0,10.87,10.88,10.84,10.87,1097572.0
2025-03-28 12:05:00,10.88,10.89,10.86,10.86,832518.0,10.88,10.89,10.86,10.86,832518.0
2025-03-28 12:10:00,10.87,10.87,10.85,10.87,300242.0,10.87,10.87,10.85,10.87,300242.0
2025-03-28 12:15:00,10.86,10.87,10.82,10.83,466850.0,10.86,10.87,10.82,10.83,466850.0
2025-03-28 12:20:00,10.82,10.83,10.8,10.82,773006.0,10.82,10.83,10.8,10.82,773006.0
2025-03-28 12:25:00,10.83,10.84,10.82,10.82,312296.0,10.83,10.84,10.82,10.82,312296.0
2025-03-28 12:30:00,10.83,10.84,10.82,10.84,202391.0,10.83,10.84,10.82,10.84,202391.0
2025-03-28 12:35:00,10.83,10.84,10.81,10.83,651099.0,10.83,10.84,10.81,10.83,651099.0
2025-03-28 12:40:00,10.83,10.83,10.8,10.81,627995.0,10.83,10.83,10.8,10.81,627995.0
2025-03-28 12:45:00,10.81,10.83,10.8,10.83,361266.0,10.81,10.83,10.8,10.83,361266.0
2025-03-28 12:50:00,10.83,10.83,10.81,10.82,134881.0,10.83,10.83,10.81,10.82,134881.0
2025-03-28 12:55:00,10.82,10.82,10.77,10.78,692809.0,10.82,10.82,10.77,10.78,692809.0
2025-03-28 13:00:00,10.77,10.78,10.76,10.77,363285.0,10.77,10.78,10.76,10.77,363285.0
2025-03-28 13:05:00,10.77,10.78,10.74,10.74,546913.0,10.77,10.78,10.74,10.74,546913.0
2025-03-28 13:10:00,10.75,10.76,10.72,10.73,1170399.0,10.75,10.76,10.72,10.73,1170399.0
2025-03-28 13:15:00,10.73,10.75,10.71,10.74,712935.0,10.73,10.75,10.71,10.74,712935.0
2025-03-28 13:20:00,10.74,10.75,10.7,10.72,890004.0,10.74,10.75,10.7,10.72,890004.0
2025-03-28 13:25:00,10.72,10.73,10.71,10.71,342112.0,10.72,10.73,10.71,10.71,342112.0
2025-03-28 13:30:00,10.71,10.73,10.7,10.71,669835.0,10.71,10.73,10.7,10.71,669835.0
2025-03-28 13:35:00,10.71,10.72,10.7,10.71,273145.0,10.71,10.72,10.7,10.71,273145.0
2025-03-28 13:40:00,10.71,10.73,10.71,10.72,236804.0,10.71,10.73,10.71,10.72,236804.0
2025-03-28 13:45:00,10.72,10.74,10.71,10.71,363889.0,10.72,10.74,10.71,10.71,363889.0
2025-03-28 13:50:00,10.71,10.72,10.7,10.71,622073.0,10.71,10.72,10.7,10.71,622073.0
2025-03-28 13:55:00,10.7,10.74,10.7,10.74,421856.0,10.7,10.74,10.7,10.74,421856.0
2025-03-28 14:00:00,10.74,10.75,10.72,10.73,223605.0,10.74,10.75,10.72,10.73,223605.0
2025-03-28 14:05:00,10.74,10.76,10.73,10.76,221222.0,10.74,10.76,10.73,10.76,221222.0
2025-03-28 14:10:00,10.76,10.76,10.73,10.74,482887.0,10.76,10.76,10.73,10.74,482887.0
2025-03-28 14:15:00,10.73,10.75,10.73,10.75,345074.0,10.73,10.75,10.73,10.75,345074.0
2025-03-28 14:20:00,10.75,10.75,10.71,10.71,156002.0,10.75,10.75,10.71,10.71,156002.0
2025-03-28 14:25:00,10.71,10.72,10.7,10.71,523742.0,10.71,10.72,10.7,10.71,523742.0
2025-03-28 14:30:00,10.71,10.72,10.7,10.72,515459.0,10.71,10.72,10.7,10.72,515459.0
2025-03-28 14:35:00,10.71,10.72,10.7,10.71,210073.0,10.71,10.72,10.7,10.71,210073.0
2025-03-28 14:40:00,10.71,10.71,10.69,10.71,531479.0,10.71,10.71,10.69,10.71,531479.0
2025-03-28 14:45:00,10.71,10.72,10.69,10.7,334867.0,10.71,10.72,10.69,10.7,334867.0
2025-03-28 14:50:00,10.69,10.74,10.69,10.73,461214.0,10.69,10.74,10.69,10.73,461214.0
2025-03-28 14:55:00,10.74,10.76,10.72,10.76,489865.0,10.74,10.76,10.72,10.76,489865.0
2025-03-28 15:00:00,10.76,10.76,10.74,10.76,458150.0,10.76,10.76,10.74,10.76,458150.0
2025-03-28 15:05:00,10.75,10.81,10.75,10.79,975234.0,10.75,10.81,10.75,10.79,975234.0
2025-03-28 15:10:00,10.8,10.81,10.78,10.8,654687.0,10.8,10.81,10.78,10.8,654687.0
2025-03-28 15:15:00,10.81,10.81,10.77,10.8,1011294.0,10.81,10.81,10.77,10.8,1011294.0
2025-03-28 15:20:00,10.79,10.8,10.75,10.76,899289.0,10.79,10.8,10.75,10.76,899289.0
2025-03-28 15:25:00,10.76,10.76,10.73,10.74,662863.0,10.76,10.76,10.73,10.74,662863.0
2025-03-28 15:30:00,10.74,10.74,10.68,10.69,882549.0,10.74,10.74,10.68,10.69,882549.0
2025-03-28 15:35:00,10.69,10.71,10.68,10.7,854958.0,10.69,10.71,10.68,10.7,854958.0
2025-03-28 15:40:00,10.69,10.7,10.66,10.68,851069.0,10.69,10.7,10.66,10.68,851069.0
2025-03-28 15:45:00,10.68,10.7,10.66,10.69,960399.0,10.68,10.7,10.66,10.69,960399.0
2025-03-28 15:50:00,10.69,10.71,10.65,10.71,1576078.0,10.69,10.71,10.65,10.71,1576078.0
2025-03-28 15:55:00,10.71,10.72,10.67,10.71,1956135.0,10.71,10.72,10.67,10.71,1956135.0
2025-03-31 09:30:00,10.38,10.41,10.17,10.21,2560470.0,10.38,10.41,10.17,10.21,2560470.0
2025-03-31 09:35:00,10.21,10.27,10.14,10.24,1275291.0,10.21,10.27,10.14,10.24,1275291.0
2025-03-31 09:40:00,10.23,10.23,10.08,10.08,1069636.0,10.23,10.23,10.08,10.08,1069636.0
2025-03-31 09:45:00,10.08,10.14,10.06,10.13,1136099.0,10.08,10.14,10.06,10.13,1136099.0
2025-03-31 09:50:00,10.13,10.21,10.1,10.2,877330.0,10.13,10.21,10.1,10.2,877330.0
2025-03-31 09:55:00,10.19,10.27,10.18,10.22,573728.0,10.19,10.27,10.18,10.22,573728.0
2025-03-31 10:00:00,10.22,10.29,10.22,10.28,638396.0,10.22,10.29,10.22,10.28,638396.0
2025-03-31 10:05:00,10.27,10.29,10.25,10.28,468521.0,10.27,10.29,10.25,10.28,468521.0
2025-03-31 10:10:00,10.28,10.3,10.25,10.28,724767.0,10.28,10.3,10.25,10.28,724767.0
2025-03-31 10:15:00,10.28,10.28,10.22,10.25,627093.0,10.28,10.28,10.22,10.25,627093.0
2025-03-31 10:20:00,10.25,10.27,10.15,10.19,1335616.0,10.25,10.27,10.15,10.19,1335616.0
2025-03-31 10:25:00,10.18,10.18,10.12,10.15,1282512.0,10.18,10.18,10.12,10.15,1282512.0
2025-03-31 10:30:00,10.16,10.26,10.15,10.26,1682343.0,10.16,10.26,10.15,10.26,1682343.0
2025-03-31 10:35:00,10.25,10.3,10.23,10.28,1051591.0,10.25,10.3,10.23,10.28,1051591.0
2025-03-31 10:40:00,10.28,10.29,10.2,10.21,1913631.0,10.28,10.29,10.2,10.21,1913631.0
2025-03-31 10:45:00,10.21,10.25,10.2,10.24,1451764.0,10.21,10.25,10.2,10.24,1451764.0
2025-03-31 10:50:00,10.25,10.26,10.2,10.25,1238876.0,10.25,10.26,10.2,10.25,1238876.0
2025-03-31 10:55:00,10.25,10.29,10.22,10.26,912633.0,10.25,10.29,10.22,10.26,912633.0
2025-03-31 11:00:00,10.27,10.32,10.26,10.3,541273.0,10.27,10.32,10.26,10.3,541273.0
2025-03-31 11:05:00,10.3,10.34,10.29,10.3,745184.0,10.3,10.34,10.29,10.3,745184.0
2025-03-31 11:10:00,10.3,10.32,10.28,10.3,667186.0,10.3,10.32,10.28,10.3,667186.0
2025-03-31 11:15:00,10.3,10.36,10.3,10.33,704675.0,10.3,10.36,10.3,10.33,704675.0
2025-03-31 11:20:00,10.33,10.4,10.32,10.38,701430.0,10.33,10.4,10.32,10.38,701430.0
2025-03-31 11:25:00,10.38,10.4,10.36,10.39,609345.0,10.38,10.4,10.36,10.39,609345.0
2025-03-31 11:30:00,10.39,10.42,10.38,10.4,723420.0,10.39,10.42,10.38,10.4,723420.0
2025-03-31 11:35:00,10.4,10.46,10.39,10.44,1038793.0,10.4,10.46,10.39,10.44,1038793.0
2025-03-31 11:40:00,10.44,10.46,10.42,10.45,1023679.0,10.44,10.46,10.42,10.45,1023679.0
2025-03-31 11:45:00,10.45,10.52,10.44,10.52,1018298.0,10.45,10.52,10.44,10.52,1018298.0
2025-03-31 11:50:00,10.52,10.53,10.47,10.49,969686.0,10.52,10.53,10.47,10.49,969686.0
2025-03-31 11:55:00,10.5,10.5,10.46,10.47,974823.0,10.5,10.5,10.46,10.47,974823.0
2025-03-31 12:00:00,10.47,10.5,10.46,10.48,953191.0,10.47,10.5,10.46,10.48,953191.0
2025-03-31 12:05:00,10.47,10.49,10.43,10.45,644977.0,10.47,10.49,10.43,10.45,644977.0
2025-03-31 12:10:00,10.45,10.47,10.41,10.45,792077.0,10.45,10.47,10.41,10.45,792077.0
2025-03-31 12:15:00,10.45,10.48,10.43,10.46,373722.0,10.45,10.48,10.43,10.46,373722.0
2025-03-31 12:20:00,10.46,10.47,10.44,10.45,402209.0,10.46,10.47,10.44,10.45,402209.0
2025-03-31 12:25:00,10.44,10.51,10.44,10.5,435659.0,10.44,10.51,10.44,10.5,435659.0
2025-03-31 12:30:00,10.51,10.51,10.48,10.49,353734.0,10.51,10.51,10.48,10.49,353734.0
2025-03-31 12:35:00,10.49,10.51,10.47,10.51,445796.0,10.49,10.51,10.47,10.51,445796.0
2025-03-31 12:40:00,10.5,10.52,10.49,10.5,274171.0,10.5,10.52,10.49,10.5,274171.0
2025-03-31 12:45:00,10.5,10.51,10.48,10.51,278532.0,10.5,10.51,10.48,10.51,278532.0
2025-03-31 12:50:00,10.51,10.51,10.48,10.5,444431.0,10.51,10.51,10.48,10.5,444431.0
2025-03-31 12:55:00,10.49,10.5,10.45,10.47,471291.0,10.49,10.5,10.45,10.47,471291.0
2025-03-31 13:00:00,10.47,10.51,10.45,10.51,297844.0,10.47,10.51,10.45,10.51,297844.0
2025-03-31 13:05:00,10.5,10.56,10.5,10.55,309515.0,10.5,10.56,10.5,10.55,309515.0
2025-03-31 13:10:00,10.55,10.58,10.53,10.53,388029.0,10.55,10.58,10.53,10.53,388029.0
2025-03-31 13:15:00,10.54,10.55,10.5,10.51,406427.0,10.54,10.55,10.5,10.51,406427.0
2025-03-31 13:20:00,10.5,10.51,10.48,10.5,360403.0,10.5,10.51,10.48,10.5,360403.0
2025-03-31 13:25:00,10.5,10.53,10.49,10.52,132488.0,10.5,10.53,10.49,10.52,132488.0
2025-03-31 13:30:00,10.53,10.53,10.5,10.52,200487.0,10.53,10.53,10.5,10.52,200487.0
2025-03-31 13:35:00,10.52,10.56,10.51,10.54,278173.0,10.52,10.56,10.51,10.54,278173.0
2025-03-31 13:40:00,10.54,10.56,10.51,10.53,328673.0,10.54,10.56,10.51,10.53,328673.0
2025-03-31 13:45:00,10.52,10.53,10.49,10.5,365923.0,10.52,10.53,10.49,10.5,365923.0
2025-03-31 13:50:00,10.5,10.53,10.5,10.53,359709.0,10.5,10.53,10.5,10.53,359709.0
2025-03-31 13:55:00,10.53,10.53,10.5,10.51,501596.0,10.53,10.53,10.5,10.51,501596.0
2025-03-31 14:00:00,10.51,10.57,10.5,10.57,390133.0,10.51,10.57,10.5,10.57,390133.0
2025-03-31 14:05:00,10.56,10.62,10.55,10.62,471771.0,10.56,10.62,10.55,10.62,471771.0
2025-03-31 14:10:00,10.62,10.64,10.57,10.58,920007.0,10.62,10.64,10.57,10.58,920007.0
2025-03-31 14:15:00,10.57,10.59,10.56,10.57,295937.0,10.57,10.59,10.56,10.57,295937.0
2025-03-31 14:20:00,10.58,10.58,10.56,10.58,239461.0,10.58,10.58,10.56,10.58,239461.0
2025-03-31 14:25:00,10.58,10.61,10.57,10.6,433180.0,10.58,10.61,10.57,10.6,433180.0
2025-03-31 14:30:00,10.61,10.63,10.6,10.61,447964.0,10.61,10.63,10.6,10.61,447964.0
2025-03-31 14:35:00,10.61,10.63,10.61,10.61,436327.0,10.61,10.63,10.61,10.61,436327.0
2025-03-31 14:40:00,10.61,10.64,10.61,10.63,581669.0,10.61,10.64,10.61,10.63,581669.0
2025-03-31 14:45:00,10.63,10.63,10.58,10.61,467019.0,10.63,10.63,10.58,10.61,467019.0
2025-03-31 14:50:00,10.61,10.63,10.6,10.63,382276.0,10.61,10.63,10.6,10.63,382276.0
2025-03-31 14:55:00,10.63,10.63,10.59,10.59,535358.0,10.63,10.63,10.59,10.59,535358.0
2025-03-31 15:00:00,10.6,10.64,10.59,10.64,637745.0,10.6,10.64,10.59,10.64,637745.0
2025-03-31 15:05:00,10.63,10.64,10.61,10.62,710017.0,10.63,10.64,10.61,10.62,710017.0
2025-03-31 15:10:00,10.62,10.67,10.6,10.63,531870.0,10.62,10.67,10.6,10.63,531870.0
2025-03-31 15:15:00,10.64,10.65,10.62,10.62,249847.0,10.64,10.65,10.62,10.62,249847.0
2025-03-31 15:20:00,10.63,10.66,10.62,10.63,550731.0,10.63,10.66,10.62,10.63,550731.0
2025-03-31 15:25:00,10.63,10.64,10.6,10.62,700359.0,10.63,10.64,10.6,10.62,700359.0
2025-03-31 15:30:00,10.62,10.66,10.61,10.65,891948.0,10.62,10.66,10.61,10.65,891948.0
2025-03-31 15:35:00,10.65,10.65,10.61,10.63,545897.0,10.65,10.65,10.61,10.63,545897.0
2025-03-31 15:40:00,10.63,10.68,10.62,10.62,781050.0,10.63,10.68,10.62,10.62,781050.0
2025-03-31 15:45:00,10.63,10.64,10.62,10.63,767483.0,10.63,10.64,10.62,10.63,767483.0
2025-03-31 15:50:00,10.63,10.64,10.53,10.59,2002077.0,10.63,10.64,10.53,10.59,2002077.0
2025-03-31 15:55:00,10.58,10.58,10.53,10.54,2226163.0,10.58,10.58,10.53,10.54,2226163.0
2025-04-01 09:30:00,10.28,10.33,10.19,10.25,1796255.0,10.28,10.33,10.19,10.25,1796255.0
2025-04-01 09:35:00,10.25,10.26,10.16,10.18,854062.0,10.25,10.26,10.16,10.18,854062.0
2025-04-01 09:40:00,10.19,10.23,10.12,10.15,1099889.0,10.19,10.23,10.12,10.15,1099889.0
2025-04-01 09:45:00,10.15,10.17,10.09,10.16,1052237.0,10.15,10.17,10.09,10.16,1052237.0
2025-04-01 09:50:00,10.16,10.17,10.11,10.15,794018.0,10.16,10.17,10.11,10.15,794018.0
2025-04-01 09:55:00,10.15,10.17,10.11,10.13,776582.0,10.15,10.17,10.11,10.13,776582.0
2025-04-01 10:00:00,10.13,10.17,10.08,10.09,1339983.0,10.13,10.17,10.08,10.09,1339983.0
2025-04-01 10:05:00,10.1,10.11,10.04,10.07,1248795.0,10.1,10.11,10.04,10.07,1248795.0
2025-04-01 10:10:00,10.06,10.07,9.92,9.93,3404961.0,10.06,10.07,9.92,9.93,3404961.0
2025-04-01 10:15:00,9.94,9.98,9.92,9.96,2271378.0,9.94,9.98,9.92,9.96,2271378.0
2025-04-01 10:20:00,9.96,10.02,9.94,10.01,1470641.0,9.96,10.02,9.94,10.01,1470641.0
2025-04-01 10:25:00,10.02,10.07,10.01,10.04,2175100.0,10.02,10.07,10.01,10.04,2175100.0
2025-04-01 10:30:00,10.03,10.06,10.01,10.05,1492636.0,10.03,10.06,10.01,10.05,1492636.0
2025-04-01 10:35:00,10.05,10.11,10.05,10.08,1772679.0,10.05,10.11,10.05,10.08,1772679.0
2025-04-01 10:40:00,10.09,10.14,10.07,10.11,1415212.0,10.09,10.14,10.07,10.11,1415212.0
2025-04-01 10:45:00,10.12,10.14,10.09,10.13,1453447.0,10.12,10.14,10.09,10.13,1453447.0
2025-04-01 10:50:00,10.14,10.15,10.12,10.14,1148223.0,10.14,10.15,10.12,10.14,1148223.0
2025-04-01 10:55:00,10.15,10.18,10.13,10.18,1274009.0,10.15,10.18,10.13,10.18,1274009.0
2025-04-01 11:00:00,10.18,10.21,10.16,10.19,1506389.0,10.18,10.21,10.16,10.19,1506389.0
2025-04-01 11:05:00,10.2,10.23,10.19,10.2,1301052.0,10.2,10.23,10.19,10.2,1301052.0
2025-04-01 11:10:00,10.2,10.23,10.19,10.22,1170471.0,10.2,10.23,10.19,10.22,1170471.0
2025-04-01 11:15:00,10.22,10.28,10.21,10.24,2078290.0,10.22,10.28,10.21,10.24,2078290.0
2025-04-01 11:20:00,10.25,10.26,10.23,10.26,1034278.0,10.25,10.26,10.23,10.26,1034278.0
2025-04-01 11:25:00,10.26,10.27,10.22,10.24,1043564.0,10.26,10.27,10.22,10.24,1043564.0
2025-04-01 11:30:00,10.24,10.26,10.23,10.25,1070915.0,10.24,10.26,10.23,10.25,1070915.0
2025-04-01 11:35:00,10.26,10.28,10.24,10.27,992716.0,10.26,10.28,10.24,10.27,992716.0
2025-04-01 11:40:00,10.27,10.32,10.25,10.32,838162.0,10.27,10.32,10.25,10.32,838162.0
2025-04-01 11:45:00,10.32,10.32,10.26,10.28,645810.0,10.32,10.32,10.26,10.28,645810.0
2025-04-01 11:50:00,10.28,10.29,10.25,10.27,622643.0,10.28,10.29,10.25,10.27,622643.0
2025-04-01 11:55:00,10.27,10.27,10.25,10.26,389430.0,10.27,10.27,10.25,10.26,389430.0
2025-04-01 12:00:00,10.26,10.27,10.24,10.27,333683.0,10.26,10.27,10.24,10.27,333683.0
2025-04-01 12:05:00,10.27,10.3,10.25,10.29,538936.0,10.27,10.3,10.25,10.29,538936.0
2025-04-01 12:10:00,10.28,10.33,10.28,10.32,461593.0,10.28,10.33,10.28,10.32,461593.0
2025-04-01 12:15:00,10.32,10.35,10.31,10.34,454963.0,10.32,10.35,10.31,10.34,454963.0
2025-04-01 12:20:00,10.35,10.35,10.3,10.3,321278.0,10.35,10.35,10.3,10.3,321278.0
2025-04-01 12:25:00,10.3,10.31,10.24,10.24,471693.0,10.3,10.31,10.24,10.24,471693.0
2025-04-01 12:30:00,10.24,10.26,10.22,10.24,425127.0,10.24,10.26,10.22,10.24,425127.0
2025-04-01 12:35:00,10.24,10.25,10.18,10.19,677664.0,10.24,10.25,10.18,10.19,677664.0
2025-04-01 12:40:00,10.18,10.2,10.16,10.17,580960.0,10.18,10.2,10.16,10.17,580960.0
2025-04-01 12:45:00,10.17,10.18,10.16,10.18,288254.0,10.17,10.18,10.16,10.18,288254.0
2025-04-01 12:50:00,10.18,10.22,10.17,10.21,306789.0,10.18,10.22,10.17,10.21,306789.0
2025-04-01 12:55:00,10.21,10.24,10.2,10.23,665761.0,10.21,10.24,10.2,10.23,665761.0
2025-04-01 13:00:00,10.23,10.25,10.22,10.23,627441.0,10.23,10.25,10.22,10.23,627441.0
2025-04-01 13:05:00,10.22,10.24,10.2,10.24,433699.0,10.22,10.24,10.2,10.24,433699.0
2025-04-01 13:10:00,10.24,10.25,10.23,10.25,428330.0,10.24,10.25,10.23,10.25,428330.0
2025-04-01 13:15:00,10.25,10.26,10.21,10.21,441857.0,10.25,10.26,10.21,10.21,441857.0
2025-04-01 13:20:00,10.21,10.23,10.21,10.21,610051.0,10.21,10.23,10.21,10.21,610051.0
2025-04-01 13:25:00,10.21,10.22,10.19,10.2,342866.0,10.21,10.22,10.19,10.2,342866.0
2025-04-01 13:30:00,10.2,10.24,10.19,10.22,287670.0,10.2,10.24,10.19,10.22,287670.0
2025-04-01 13:35:00,10.22,10.24,10.21,10.24,720292.0,10.22,10.24,10.21,10.24,720292.0
2025-04-01 13:40:00,10.23,10.26,10.23,10.24,892849.0,10.23,10.26,10.23,10.24,892849.0
2025-04-01 13:45:00,10.24,10.25,10.23,10.25,373050.0,10.24,10.25,10.23,10.25,373050.0
2025-04-01 13:50:00,10.25,10.27,10.24,10.26,868388.0,10.25,10.27,10.24,10.26,868388.0
2025-04-01 13:55:00,10.26,10.26,10.24,10.25,359801.0,10.26,10.26,10.24,10.25,359801.0
2025-04-01 14:00:00,10.25,10.25,10.18,10.18,833754.0,10.25,10.25,10.18,10.18,833754.0
2025-04-01 14:05:00,10.19,10.2,10.15,10.16,983885.0,10.19,10.2,10.15,10.16,983885.0
2025-04-01 14:10:00,10.15,10.16,10.13,10.14,345342.0,10.15,10.16,10.13,10.14,345342.0
2025-04-01 14:15:00,10.14,10.16,10.12,10.13,571352.0,10.14,10.16,10.12,10.13,571352.0
2025-04-01 14:20:00,10.14,10.14,10.12,10.13,357821.0,10.14,10.14,10.12,10.13,357821.0
2025-04-01 14:25:00,10.12,10.16,10.12,10.15,469036.0,10.12,10.16,10.12,10.15,469036.0
2025-04-01 14:30:00,10.14,10.18,10.14,10.16,489228.0,10.14,10.18,10.14,10.16,489228.0
2025-04-01 14:35:00,10.17,10.18,10.14,10.14,485308.0,10.17,10.18,10.14,10.14,485308.0
2025-04-01 14:40:00,10.15,10.19,10.14,10.18,921563.0,10.15,10.19,10.14,10.18,921563.0
2025-04-01 14:45:00,10.19,10.19,10.16,10.16,463644.0,10.19,10.19,10.16,10.16,463644.0
2025-04-01 14:50:00,10.16,10.2,10.15,10.19,355986.0,10.16,10.2,10.15,10.19,355986.0
2025-04-01 14:55:00,10.2,10.22,10.19,10.21,571846.0,10.2,10.22,10.19,10.21,571846.0
2025-04-01 15:00:00,10.21,10.25,10.2,10.25,463867.0,10.21,10.25,10.2,10.25,463867.0
2025-04-01 15:05:00,10.25,10.27,10.24,10.25,396574.0,10.25,10.27,10.24,10.25,396574.0
2025-04-01 15:10:00,10.26,10.26,10.23,10.24,491535.0,10.26,10.26,10.23,10.24,491535.0
2025-04-01 15:15:00,10.25,10.25,10.23,10.23,542031.0,10.25,10.25,10.23,10.23,542031.0
2025-04-01 15:20:00,10.24,10.31,10.23,10.3,1125337.0,10.24,10.31,10.23,10.3,1125337.0
2025-04-01 15:25:00,10.3,10.31,10.25,10.27,800052.0,10.3,10.31,10.25,10.27,800052.0
2025-04-01 15:30:00,10.27,10.34,10.26,10.32,991651.0,10.27,10.34,10.26,10.32,991651.0
2025-04-01 15:35:00,10.32,10.32,10.29,10.3,795479.0,10.32,10.32,10.29,10.3,795479.0
2025-04-01 15:40:00,10.31,10.35,10.3,10.35,520581.0,10.31,10.35,10.3,10.35,520581.0
2025-04-01 15:45:00,10.35,10.36,10.32,10.33,986919.0,10.35,10.36,10.32,10.33,986919.0
2025-04-01 15:50:00,10.33,10.35,10.31,10.34,1122298.0,10.33,10.35,10.31,10.34,1122298.0
2025-04-01 15:55:00,10.34,10.34,10.29,10.29,1724572.0,10.34,10.34,10.29,10.29,1724572.0
2025-04-02 09:30:00,10.11,10.39,10.1,10.39,1340884.0,10.11,10.39,10.1,10.39,1340884.0
2025-04-02 09:35:00,10.38,10.42,10.33,10.41,809282.0,10.38,10.42,10.33,10.41,809282.0
2025-04-02 09:40:00,10.41,10.41,10.31,10.34,728767.0,10.41,10.41,10.31,10.34,728767.0
2025-04-02 09:45:00,10.35,10.39,10.33,10.38,605848.0,10.35,10.39,10.33,10.38,605848.0
2025-04-02 09:50:00,10.38,10.44,10.35,10.37,552721.0,10.38,10.44,10.35,10.37,552721.0
2025-04-02 09:55:00,10.37,10.38,10.29,10.29,837752.0,10.37,10.38,10.29,10.29,837752.0
2025-04-02 10:00:00,10.28,10.42,10.26,10.42,1253760.0,10.28,10.42,10.26,10.42,1253760.0
2025-04-02 10:05:00,10.42,10.47,10.38,10.42,1443793.0,10.42,10.47,10.38,10.42,1443793.0
2025-04-02 10:10:00,10.42,10.42,10.37,10.38,827995.0,10.42,10.42,10.37,10.38,827995.0
2025-04-02 10:15:00,10.38,10.45,10.38,10.43,969489.0,10.38,10.45,10.38,10.43,969489.0
2025-04-02 10:20:00,10.43,10.47,10.42,10.46,937485.0,10.43,10.47,10.42,10.46,937485.0
2025-04-02 10:25:00,10.45,10.47,10.43,10.46,533995.0,10.45,10.47,10.43,10.46,533995.0
2025-04-02 10:30:00,10.47,10.5,10.45,10.45,1609615.0,10.47,10.5,10.45,10.45,1609615.0
2025-04-02 10:35:00,10.46,10.46,10.38,10.4,865782.0,10.46,10.46,10.38,10.4,865782.0
2025-04-02 10:40:00,10.39,10.45,10.38,10.43,1019131.0,10.39,10.45,10.38,10.43,1019131.0
2025-04-02 10:45:00,10.44,10.45,10.41,10.42,1113021.0,10.44,10.45,10.41,10.42,1113021.0
2025-04-02 10:50:00,10.43,10.44,10.4,10.42,818402.0,10.43,10.44,10.4,10.42,818402.0
2025-04-02 10:55:00,10.42,10.48,10.41,10.47,883083.0,10.42,10.48,10.41,10.47,883083.0
2025-04-02 11:00:00,10.48,10.48,10.43,10.45,667686.0,10.48,10.48,10.43,10.45,667686.0
2025-04-02 11:05:00,10.45,10.48,10.44,10.47,491032.0,10.45,10.48,10.44,10.47,491032.0
2025-04-02 11:10:00,10.47,10.49,10.45,10.46,428367.0,10.47,10.49,10.45,10.46,428367.0
2025-04-02 11:15:00,10.45,10.47,10.43,10.46,276044.0,10.45,10.47,10.43,10.46,276044.0
2025-04-02 11:20:00,10.46,10.5,10.46,10.5,351224.0,10.46,10.5,10.46,10.5,351224.0
2025-04-02 11:25:00,10.5,10.56,10.49,10.52,1280517.0,10.5,10.56,10.49,10.52,1280517.0
2025-04-02 11:30:00,10.53,10.53,10.47,10.48,1388536.0,10.53,10.53,10.47,10.48,1388536.0
2025-04-02 11:35:00,10.49,10.53,10.47,10.53,718481.0,10.49,10.53,10.47,10.53,718481.0
2025-04-02 11:40:00,10.53,10.54,10.48,10.49,1039126.0,10.53,10.54,10.48,10.49,1039126.0
2025-04-02 11:45:00,10.49,10.5,10.46,10.49,1087202.0,10.49,10.5,10.46,10.49,1087202.0
2025-04-02 11:50:00,10.49,10.51,10.46,10.48,497867.0,10.49,10.51,10.46,10.48,497867.0
2025-04-02 11:55:00,10.48,10.49,10.47,10.49,417378.0,10.48,10.49,10.47,10.49,417378.0
2025-04-02 12:00:00,10.48,10.49,10.45,10.46,529343.0,10.48,10.49,10.45,10.46,529343.0
2025-04-02 12:05:00,10.46,10.47,10.45,10.47,261159.0,10.46,10.47,10.45,10.47,261159.0
2025-04-02 12:10:00,10.47,10.52,10.46,10.51,266557.0,10.47,10.52,10.46,10.51,266557.0
2025-04-02 12:15:00,10.51,10.54,10.5,10.53,367359.0,10.51,10.54,10.5,10.53,367359.0
2025-04-02 12:20:00,10.53,10.55,10.52,10.54,314477.0,10.53,10.55,10.52,10.54,314477.0
2025-04-02 12:25:00,10.54,10.55,10.51,10.55,154526.0,10.54,10.55,10.51,10.55,154526.0
2025-04-02 12:30:00,10.54,10.56,10.53,10.54,289409.0,10.54,10.56,10.53,10.54,289409.0
2025-04-02 12:35:00,10.54,10.55,10.51,10.54,323014.0,10.54,10.55,10.51,10.54,323014.0
2025-04-02 12:40:00,10.54,10.54,10.51,10.54,381197.0,10.54,10.54,10.51,10.54,381197.0
2025-04-02 12:45:00,10.54,10.6,10.52,10.6,660000.0,10.54,10.6,10.52,10.6,660000.0
2025-04-02 12:50:00,10.6,10.61,10.52,10.55,1666056.0,10.6,10.61,10.52,10.55,1666056.0
2025-04-02 12:55:00,10.55,10.56,10.51,10.55,1329094.0,10.55,10.56,10.51,10.55,1329094.0
2025-04-02 13:00:00,10.55,10.56,10.53,10.54,1084532.0,10.55,10.56,10.53,10.54,1084532.0
2025-04-02 13:05:00,10.54,10.63,10.54,10.62,2287572.0,10.54,10.63,10.54,10.62,2287572.0
2025-04-02 13:10:00,10.62,10.63,10.6,10.62,1306992.0,10.62,10.63,10.6,10.62,1306992.0
2025-04-02 13:15:00,10.62,10.62,10.58,10.61,1375493.0,10.62,10.62,10.58,10.61,1375493.0
2025-04-02 13:20:00,10.61,10.62,10.58,10.6,1091923.0,10.61,10.62,10.58,10.6,1091923.0
2025-04-02 13:25:00,10.6,10.6,10.57,10.58,783747.0,10.6,10.6,10.57,10.58,783747.0
2025-04-02 13:30:00,10.58,10.58,10.53,10.54,583940.0,10.58,10.58,10.53,10.54,583940.0
2025-04-02 13:35:00,10.54,10.55,10.52,10.54,1249595.0,10.54,10.55,10.52,10.54,1249595.0
2025-04-02 13:40:00,10.54,10.54,10.5,10.52,613936.0,10.54,10.54,10.5,10.52,613936.0
2025-04-02 13:45:00,10.52,10.53,10.49,10.51,788533.0,10.52,10.53,10.49,10.51,788533.0
2025-04-02 13:50:00,10.5,10.51,10.48,10.51,552549.0,10.5,10.51,10.48,10.51,552549.0
2025-04-02 13:55:00,10.5,10.53,10.5,10.53,258101.0,10.5,10.53,10.5,10.53,258101.0
2025-04-02 14:00:00,10.53,10.54,10.5,10.51,549275.0,10.53,10.54,10.5,10.51,549275.0
2025-04-02 14:05:00,10.51,10.51,10.48,10.51,425526.0,10.51,10.51,10.48,10.51,425526.0
2025-04-02 14:10:00,10.51,10.52,10.49,10.51,417314.0,10.51,10.52,10.49,10.51,417314.0
2025-04-02 14:15:00,10.51,10.52,10.49,10.5,348865.0,10.51,10.52,10.49,10.5,348865.0
2025-04-02 14:20:00,10.5,10.54,10.49,10.52,587336.0,10.5,10.54,10.49,10.52,587336.0
2025-04-02 14:25:00,10.52,10.53,10.49,10.5,350854.0,10.52,10.53,10.49,10.5,350854.0
2025-04-02 14:30:00,10.49,10.54,10.48,10.54,499999.0,10.49,10.54,10.48,10.54,499999.0
2025-04-02 14:35:00,10.54,10.58,10.53,10.58,739000.0,10.54,10.58,10.53,10.58,739000.0
2025-04-02 14:40:00,10.58,10.61,10.57,10.6,572199.0,10.58,10.61,10.57,10.6,572199.0
2025-04-02 14:45:00,10.6,10.6,10.58,10.6,415863.0,10.6,10.6,10.58,10.6,415863.0
2025-04-02 14:50:00,10.6,10.61,10.57,10.6,406406.0,10.6,10.61,10.57,10.6,406406.0
2025-04-02 14:55:00,10.6,10.6,10.54,10.54,501665.0,10.6,10.6,10.54,10.54,501665.0
2025-04-02 15:00:00,10.54,10.59,10.53,10.59,453880.0,10.54,10.59,10.53,10.59,453880.0
2025-04-02 15:05:00,10.59,10.59,10.56,10.57,454065.0,10.59,10.59,10.56,10.57,454065.0
2025-04-02 15:10:00,10.57,10.57,10.53,10.54,512339.0,10.57,10.57,10.53,10.54,512339.0
2025-04-02 15:15:00,10.54,10.55,10.5,10.51,653128.0,10.54,10.55,10.5,10.51,653128.0
2025-04-02 15:20:00,10.51,10.55,10.5,10.54,456981.0,10.51,10.55,10.5,10.54,456981.0
2025-04-02 15:25:00,10.54,10.57,10.52,10.56,628038.0,10.54,10.57,10.52,10.56,628038.0
2025-04-02 15:30:00,10.55,10.59,10.53,10.58,753783.0,10.55,10.59,10.53,10.58,753783.0
2025-04-02 15:35:00,10.59,10.6,10.57,10.59,582750.0,10.59,10.6,10.57,10.59,582750.0
2025-04-02 15:40:00,10.58,10.61,10.58,10.61,515333.0,10.58,10.61,10.58,10.61,515333.0
2025-04-02 15:45:00,10.61,10.64,10.59,10.62,819415.0,10.61,10.64,10.59,10.62,819415.0
2025-04-02 15:50:00,10.62,10.62,10.56,10.57,1215916.0,10.62,10.62,10.56,10.57,1215916.0
2025-04-02 15:55:00,10.57,10.6,10.56,10.6,1639454.0,10.57,10.6,10.56,10.6,1639454.0
2025-04-03 09:30:00,9.97,9.98,9.76,9.84,4432491.0,9.97,9.98,9.76,9.84,4432491.0
2025-04-03 09:35:00,9.83,9.94,9.83,9.92,1511331.0,9.83,9.94,9.83,9.92,1511331.0
2025-04-03 09:40:00,9.92,9.92,9.81,9.85,1485811.0,9.92,9.92,9.81,9.85,1485811.0
2025-04-03 09:45:00,9.85,9.89,9.79,9.83,1953904.0,9.85,9.89,9.79,9.83,1953904.0
2025-04-03 09:50:00,9.83,9.85,9.79,9.8,1040106.0,9.83,9.85,9.79,9.8,1040106.0
2025-04-03 09:55:00,9.79,9.8,9.74,9.77,1902181.0,9.79,9.8,9.74,9.77,1902181.0
2025-04-03 10:00:00,9.78,9.78,9.72,9.75,1691674.0,9.78,9.78,9.72,9.75,1691674.0
2025-04-03 10:05:00,9.75,9.78,9.73,9.75,1199134.0,9.75,9.78,9.73,9.75,1199134.0
2025-04-03 10:10:00,9.76,9.77,9.67,9.68,1202815.0,9.76,9.77,9.67,9.68,1202815.0
2025-04-03 10:15:00,9.68,9.74,9.67,9.71,1367972.0,9.68,9.74,9.67,9.71,1367972.0
2025-04-03 10:20:00,9.72,9.72,9.64,9.66,1705816.0,9.72,9.72,9.64,9.66,1705816.0
2025-04-03 10:25:00,9.66,9.69,9.65,9.67,988834.0,9.66,9.69,9.65,9.67,988834.0
2025-04-03 10:30:00,9.67,9.69,9.62,9.63,1539126.0,9.67,9.69,9.62,9.63,1539126.0
2025-04-03 10:35:00,9.63,9.63,9.57,9.6,978548.0,9.63,9.63,9.57,9.6,978548.0
2025-04-03 10:40:00,9.6,9.61,9.55,9.57,1307515.0,9.6,9.61,9.55,9.57,1307515.0
2025-04-03 10:45:00,9.57,9.58,9.54,9.56,1200221.0,9.57,9.58,9.54,9.56,1200221.0
2025-04-03 10:50:00,9.56,9.57,9.53,9.55,1642687.0,9.56,9.57,9.53,9.55,1642687.0
2025-04-03 10:55:00,9.55,9.61,9.55,9.6,1294114.0,9.55,9.61,9.55,9.6,1294114.0
2025-04-03 11:00:00,9.61,9.63,9.58,9.61,1075518.0,9.61,9.63,9.58,9.61,1075518.0
2025-04-03 11:05:00,9.61,9.61,9.57,9.58,892725.0,9.61,9.61,9.57,9.58,892725.0
2025-04-03 11:10:00,9.58,9.61,9.56,9.58,1194954.0,9.58,9.61,9.56,9.58,1194954.0
2025-04-03 11:15:00,9.57,9.63,9.57,9.61,1153352.0,9.57,9.63,9.57,9.61,1153352.0
2025-04-03 11:20:00,9.61,9.63,9.57,9.62,1074452.0,9.61,9.63,9.57,9.62,1074452.0
2025-04-03 11:25:00,9.63,9.66,9.61,9.65,1110528.0,9.63,9.66,9.61,9.65,1110528.0
2025-04-03 11:30:00,9.64,9.67,9.64,9.66,731387.0,9.64,9.67,9.64,9.66,731387.0
2025-04-03 11:35:00,9.67,9.7,9.63,9.68,1127891.0,9.67,9.7,9.63,9.68,1127891.0
2025-04-03 11:40:00,9.68,9.71,9.67,9.71,1404624.0,9.68,9.71,9.67,9.71,1404624.0
2025-04-03 11:45:00,9.71,9.72,9.67,9.7,1072314.0,9.71,9.72,9.67,9.7,1072314.0
2025-04-03 11:50:00,9.7,9.7,9.66,9.69,704492.0,9.7,9.7,9.66,9.69,704492.0
2025-04-03 11:55:00,9.69,9.72,9.68,9.69,623115.0,9.69,9.72,9.68,9.69,623115.0
2025-04-03 12:00:00,9.68,9.71,9.68,9.7,797866.0,9.68,9.71,9.68,9.7,797866.0
2025-04-03 12:05:00,9.7,9.71,9.68,9.68,472793.0,9.7,9.71,9.68,9.68,472793.0
2025-04-03 12:10:00,9.69,9.74,9.68,9.74,675397.0,9.69,9.74,9.68,9.74,675397.0
2025-04-03 12:15:00,9.74,9.79,9.73,9.79,592512.0,9.74,9.79,9.73,9.79,592512.0
2025-04-03 12:20:00,9.79,9.81,9.76,9.79,574844.0,9.79,9.81,9.76,9.79,574844.0
2025-04-03 12:25:00,9.79,9.79,9.76,9.77,260619.0,9.79,9.79,9.76,9.77,260619.0
2025-04-03 12:30:00,9.78,9.79,9.75,9.76,518005.0,9.78,9.79,9.75,9.76,518005.0
2025-04-03 12:35:00,9.76,9.77,9.74,9.76,334158.0,9.76,9.77,9.74,9.76,334158.0
2025-04-03 12:40:00,9.75,9.8,9.75,9.77,382102.0,9.75,9.8,9.75,9.77,382102.0
2025-04-03 12:45:00,9.78,9.79,9.75,9.78,305365.0,9.78,9.79,9.75,9.78,305365.0
2025-04-03 12:50:00,9.78,9.78,9.74,9.75,437726.0,9.78,9.78,9.74,9.75,437726.0
2025-04-03 12:55:00,9.75,9.75,9.72,9.73,265284.0,9.75,9.75,9.72,9.73,265284.0
2025-04-03 13:00:00,9.73,9.74,9.71,9.72,309337.0,9.73,9.74,9.71,9.72,309337.0
2025-04-03 13:05:00,9.72,9.76,9.72,9.74,329136.0,9.72,9.76,9.72,9.74,329136.0
2025-04-03 13:10:00,9.74,9.75,9.73,9.74,336569.0,9.74,9.75,9.73,9.74,336569.0
2025-04-03 13:15:00,9.74,9.74,9.71,9.72,341676.0,9.74,9.74,9.71,9.72,341676.0
2025-04-03 13:20:00,9.72,9.73,9.69,9.69,510914.0,9.72,9.73,9.69,9.69,510914.0
2025-04-03 13:25:00,9.7,9.7,9.69,9.7,446551.0,9.7,9.7,9.69,9.7,446551.0
2025-04-03 13:30:00,9.7,9.71,9.68,9.7,461530.0,9.7,9.71,9.68,9.7,461530.0
2025-04-03 13:35:00,9.7,9.71,9.69,9.7,402945.0,9.7,9.71,9.69,9.7,402945.0
2025-04-03 13:40:00,9.7,9.72,9.69,9.71,364344.0,9.7,9.72,9.69,9.71,364344.0
2025-04-03 13:45:00,9.71,9.72,9.69,9.69,262437.0,9.71,9.72,9.69,9.69,262437.0
2025-04-03 13:50:00,9.7,9.7,9.66,9.68,555927.0,9.7,9.7,9.66,9.68,555927.0
2025-04-03 13:55:00,9.67,9.67,9.65,9.65,366799.0,9.67,9.67,9.65,9.65,366799.0
2025-04-03 14:00:00,9.66,9.67,9.64,9.64,391496.0,9.66,9.67,9.64,9.64,391496.0
2025-04-03 14:05:00,9.64,9.65,9.62,9.64,401828.0,9.64,9.65,9.62,9.64,401828.0
2025-04-03 14:10:00,9.63,9.64,9.61,9.61,336770.0,9.63,9.64,9.61,9.61,336770.0
2025-04-03 14:15:00,9.62,9.62,9.59,9.6,669728.0,9.62,9.62,9.59,9.6,669728.0
2025-04-03 14:20:00,9.6,9.62,9.58,9.6,634230.0,9.6,9.62,9.58,9.6,634230.0
2025-04-03 14:25:00,9.6,9.6,9.58,9.59,236675.0,9.6,9.6,9.58,9.59,236675.0
2025-04-03 14:30:00,9.59,9.62,9.57,9.58,580807.0,9.59,9.62,9.57,9.58,580807.0
2025-04-03 14:35:00,9.58,9.61,9.58,9.61,418531.0,9.58,9.61,9.58,9.61,418531.0
2025-04-03 14:40:00,9.61,9.62,9.59,9.62,390627.0,9.61,9.62,9.59,9.62,390627.0
2025-04-03 14:45:00,9.62,9.63,9.61,9.63,338341.0,9.62,9.63,9.61,9.63,338341.0
2025-04-03 14:50:00,9.63,9.63,9.6,9.61,368741.0,9.63,9.63,9.6,9.61,368741.0
2025-04-03 14:55:00,9.61,9.61,9.58,9.6,449730.0,9.61,9.61,9.58,9.6,449730.0
2025-04-03 15:00:00,9.6,9.6,9.58,9.58,371207.0,9.6,9.6,9.58,9.58,371207.0
2025-04-03 15:05:00,9.59,9.6,9.58,9.58,419311.0,9.59,9.6,9.58,9.58,419311.0
2025-04-03 15:10:00,9.59,9.6,9.57,9.57,669123.0,9.59,9.6,9.57,9.57,669123.0
2025-04-03 15:15:00,9.57,9.58,9.55,9.56,501081.0,9.57,9.58,9.55,9.56,501081.0
2025-04-03 15:20:00,9.55,9.57,9.55,9.55,512180.0,9.55,9.57,9.55,9.55,512180.0
2025-04-03 15:25:00,9.55,9.57,9.55,9.55,687297.0,9.55,9.57,9.55,9.55,687297.0
2025-04-03 15:30:00,9.56,9.56,9.55,9.55,1246822.0,9.56,9.56,9.55,9.55,1246822.0
2025-04-03 15:35:00,9.56,9.56,9.51,9.52,1567913.0,9.56,9.56,9.51,9.52,1567913.0
2025-04-03 15:40:00,9.52,9.52,9.5,9.52,2105254.0,9.52,9.52,9.5,9.52,2105254.0
2025-04-03 15:45:00,9.52,9.52,9.5,9.51,779461.0,9.52,9.52,9.5,9.51,779461.0
2025-04-03 15:50:00,9.51,9.51,9.5,9.51,1848604.0,9.51,9.51,9.5,9.51,1848604.0
2025-04-03 15:55:00,9.51,9.51,9.5,9.51,3088588.0,9.51,9.51,9.5,9.51,3088588.0
2025-04-04 09:30:00,9.21,9.22,9.05,9.05,2913730.0,9.21,9.22,9.05,9.05,2913730.0
2025-04-04 09:35:00,9.05,9.1,9.0,9.0,2533029.0,9.05,9.1,9.0,9.0,2533029.0
2025-04-04 09:40:00,9.0,9.01,8.9,8.94,2559665.0,9.0,9.01,8.9,8.94,2559665.0
2025-04-04 09:45:00,8.94,9.03,8.91,8.97,1427357.0,8.94,9.03,8.91,8.97,1427357.0
2025-04-04 09:50:00,8.97,9.01,8.94,8.96,1364269.0,8.97,9.01,8.94,8.96,1364269.0
2025-04-04 09:55:00,8.96,9.03,8.95,9.0,1107446.0,8.96,9.03,8.95,9.0,1107446.0
2025-04-04 10:00:00,9.01,9.01,8.94,8.96,1099174.0,9.01,9.01,8.94,8.96,1099174.0
2025-04-04 10:05:00,8.96,8.97,8.91,8.91,975843.0,8.96,8.97,8.91,8.91,975843.0
2025-04-04 10:10:00,8.92,8.92,8.91,8.91,721578.0,8.92,8.92,8.91,8.91,721578.0
2025-04-04 10:15:00,8.91,8.92,8.88,8.88,2248936.0,8.91,8.92,8.88,8.88,2248936.0
2025-04-04 10:20:00,8.89,8.89,8.82,8.82,2627480.0,8.89,8.89,8.82,8.82,2627480.0
2025-04-04 10:25:00,8.83,8.83,8.68,8.68,3105886.0,8.83,8.83,8.68,8.68,3105886.0
2025-04-04 10:30:00,8.69,8.75,8.67,8.68,2525829.0,8.69,8.75,8.67,8.68,2525829.0
2025-04-04 10:35:00,8.67,8.71,8.66,8.69,1616966.0,8.67,8.71,8.66,8.69,1616966.0
2025-04-04 10:40:00,8.69,8.74,8.67,8.68,1460952.0,8.69,8.74,8.67,8.68,1460952.0
2025-04-04 10:45:00,8.68,8.68,8.56,8.57,1657974.0,8.68,8.68,8.56,8.57,1657974.0
2025-04-04 10:50:00,8.56,8.62,8.5,8.58,3843810.0,8.56,8.62,8.5,8.58,3843810.0
2025-04-04 10:55:00,8.57,8.65,8.53,8.6,2730217.0,8.57,8.65,8.53,8.6,2730217.0
2025-04-04 11:00:00,8.61,8.75,8.58,8.74,3494806.0,8.61,8.75,8.58,8.74,3494806.0
2025-04-04 11:05:00,8.73,8.81,8.7,8.78,2605913.0,8.73,8.81,8.7,8.78,2605913.0
2025-04-04 11:10:00,8.79,8.97,8.77,8.96,3819225.0,8.79,8.97,8.77,8.96,3819225.0
2025-04-04 11:15:00,8.96,9.09,8.95,9.04,2259471.0,8.96,9.09,8.95,9.04,2259471.0
2025-04-04 11:20:00,9.04,9.2,9.03,9.19,2839711.0,9.04,9.2,9.03,9.19,2839711.0
2025-04-04 11:25:00,9.18,9.19,9.0,9.01,1639970.0,9.18,9.19,9.0,9.01,1639970.0
2025-04-04 11:30:00,9.01,9.13,9.0,9.11,1961601.0,9.01,9.13,9.0,9.11,1961601.0
2025-04-04 11:35:00,9.11,9.13,9.03,9.1,1758691.0,9.11,9.13,9.03,9.1,1758691.0
2025-04-04 11:40:00,9.1,9.19,9.08,9.14,1346229.0,9.1,9.19,9.08,9.14,1346229.0
2025-04-04 11:45:00,9.14,9.25,9.1,9.24,1361850.0,9.14,9.25,9.1,9.24,1361850.0
2025-04-04 11:50:00,9.23,9.24,9.1,9.13,1108682.0,9.23,9.24,9.1,9.13,1108682.0
2025-04-04 11:55:00,9.13,9.16,9.1,9.11,694234.0,9.13,9.16,9.1,9.11,694234.0
2025-04-04 12:00:00,9.12,9.19,9.1,9.15,787118.0,9.12,9.19,9.1,9.15,787118.0
2025-04-04 12:05:00,9.14,9.25,9.14,9.19,1254508.0,9.14,9.25,9.14,9.19,1254508.0
2025-04-04 12:10:00,9.19,9.24,9.17,9.19,625440.0,9.19,9.24,9.17,9.19,625440.0
2025-04-04 12:15:00,9.19,9.2,9.05,9.05,772565.0,9.19,9.2,9.05,9.05,772565.0
2025-04-04 12:20:00,9.06,9.12,9.05,9.11,744785.0,9.06,9.12,9.05,9.11,744785.0
2025-04-04 12:25:00,9.1,9.11,9.06,9.09,468390.0,9.1,9.11,9.06,9.09,468390.0
2025-04-04 12:30:00,9.09,9.09,9.03,9.04,413595.0,9.09,9.09,9.03,9.04,413595.0
2025-04-04 12:35:00,9.03,9.11,9.02,9.08,792011.0,9.03,9.11,9.02,9.08,792011.0
2025-04-04 12:40:00,9.08,9.11,9.06,9.08,476814.0,9.08,9.11,9.06,9.08,476814.0
2025-04-04 12:45:00,9.08,9.08,9.04,9.05,471975.0,9.08,9.08,9.04,9.05,471975.0
2025-04-04 12:50:00,9.05,9.1,9.04,9.09,479756.0,9.05,9.1,9.04,9.09,479756.0
2025-04-04 12:55:00,9.09,9.13,9.08,9.12,335539.0,9.09,9.13,9.08,9.12,335539.0
2025-04-04 13:00:00,9.12,9.14,9.06,9.1,647753.0,9.12,9.14,9.06,9.1,647753.0
2025-04-04 13:05:00,9.1,9.13,9.08,9.11,721026.0,9.1,9.13,9.08,9.11,721026.0
2025-04-04 13:10:00,9.11,9.11,9.07,9.08,523219.0,9.11,9.11,9.07,9.08,523219.0
2025-04-04 13:15:00,9.07,9.11,9.07,9.1,595322.0,9.07,9.11,9.07,9.1,595322.0
2025-04-04 13:20:00,9.1,9.15,9.09,9.13,519762.0,9.1,9.15,9.09,9.13,519762.0
2025-04-04 13:25:00,9.13,9.18,9.13,9.16,676966.0,9.13,9.18,9.13,9.16,676966.0
2025-04-04 13:30:00,9.16,9.17,9.11,9.13,533189.0,9.16,9.17,9.11,9.13,533189.0
2025-04-04 13:35:00,9.13,9.22,9.13,9.21,891914.0,9.13,9.22,9.13,9.21,891914.0
2025-04-04 13:40:00,9.21,9.26,9.21,9.23,564285.0,9.21,9.26,9.21,9.23,564285.0
2025-04-04 13:45:00,9.23,9.32,9.21,9.3,904783.0,9.23,9.32,9.21,9.3,904783.0
2025-04-04 13:50:00,9.31,9.32,9.27,9.3,546435.0,9.31,9.32,9.27,9.3,546435.0
2025-04-04 13:55:00,9.29,9.35,9.26,9.35,808181.0,9.29,9.35,9.26,9.35,808181.0
2025-04-04 14:00:00,9.35,9.39,9.34,9.36,1247292.0,9.35,9.39,9.34,9.36,1247292.0
2025-04-04 14:05:00,9.36,9.36,9.3,9.33,759709.0,9.36,9.36,9.3,9.33,759709.0
2025-04-04 14:10:00,9.32,9.39,9.31,9.38,922338.0,9.32,9.39,9.31,9.38,922338.0
2025-04-04 14:15:00,9.38,9.4,9.36,9.4,1053409.0,9.38,9.4,9.36,9.4,1053409.0
2025-04-04 14:20:00,9.4,9.47,9.39,9.45,989970.0,9.4,9.47,9.39,9.45,989970.0
2025-04-04 14:25:00,9.45,9.46,9.43,9.46,1024886.0,9.45,9.46,9.43,9.46,1024886.0
2025-04-04 14:30:00,9.45,9.49,9.41,9.46,1039412.0,9.45,9.49,9.41,9.46,1039412.0
2025-04-04 14:35:00,9.46,9.47,9.42,9.45,688014.0,9.46,9.47,9.42,9.45,688014.0
2025-04-04 14:40:00,9.45,9.45,9.35,9.36,695006.0,9.45,9.45,9.35,9.36,695006.0
2025-04-04 14:45:00,9.36,9.42,9.35,9.42,975551.0,9.36,9.42,9.35,9.42,975551.0
2025-04-04 14:50:00,9.42,9.47,9.39,9.42,654656.0,9.42,9.47,9.39,9.42,654656.0
2025-04-04 14:55:00,9.42,9.44,9.39,9.41,620345.0,9.42,9.44,9.39,9.41,620345.0
2025-04-04 15:00:00,9.41,9.43,9.33,9.34,920033.0,9.41,9.43,9.33,9.34,920033.0
2025-04-04 15:05:00,9.34,9.37,9.31,9.35,525177.0,9.34,9.37,9.31,9.35,525177.0
2025-04-04 15:10:00,9.35,9.46,9.34,9.45,867751.0,9.35,9.46,9.34,9.45,867751.0
2025-04-04 15:15:00,9.44,9.46,9.4,9.4,617015.0,9.44,9.46,9.4,9.4,617015.0
2025-04-04 15:20:00,9.4,9.48,9.4,9.45,1081340.0,9.4,9.48,9.4,9.45,1081340.0
2025-04-04 15:25:00,9.45,9.47,9.42,9.44,619591.0,9.45,9.47,9.42,9.44,619591.0
2025-04-04 15:30:00,9.44,9.51,9.42,9.51,906596.0,9.44,9.51,9.42,9.51,906596.0
2025-04-04 15:35:00,9.51,9.54,9.48,9.53,1141163.0,9.51,9.54,9.48,9.53,1141163.0
2025-04-04 15:40:00,9.52,9.54,9.49,9.54,1235220.0,9.52,9.54,9.49,9.54,1235220.0
2025-04-04 15:45:00,9.54,9.58,9.49,9.49,1192674.0,9.54,9.58,9.49,9.49,1192674.0
2025-04-04 15:50:00,9.5,9.52,9.41,9.41,2037291.0,9.5,9.52,9.41,9.41,2037291.0
2025-04-04 15:55:00,9.42,9.46,9.35,9.46,4072751.0,9.42,9.46,9.35,9.46,4072751.0
2025-04-07 09:30:00,9.02,9.31,9.0,9.29,2319770.0,9.02,9.31,9.0,9.29,2319770.0
2025-04-07 09:35:00,9.29,9.32,9.21,9.26,1160996.0,9.29,9.32,9.21,9.26,1160996.0
2025-04-07 09:40:00,9.26,9.26,9.1,9.13,954014.0,9.26,9.26,9.1,9.13,954014.0
2025-04-07 09:45:00,9.14,9.28,9.11,9.26,1092803.0,9.14,9.28,9.11,9.26,1092803.0
2025-04-07 09:50:00,9.26,9.46,9.25,9.44,1154076.0,9.26,9.46,9.25,9.44,1154076.0
2025-04-07 09:55:00,9.44,9.48,9.38,9.46,869983.0,9.44,9.48,9.38,9.46,869983.0
2025-04-07 10:00:00,9.45,9.57,9.44,9.53,1266997.0,9.45,9.57,9.44,9.53,1266997.0
2025-04-07 10:05:00,9.53,9.68,9.53,9.62,1593631.0,9.53,9.68,9.53,9.62,1593631.0
2025-04-07 10:10:00,9.63,10.01,9.62,10.01,3329524.0,9.63,10.01,9.62,10.01,3329524.0
2025-04-07 10:15:00,10.01,10.22,9.87,9.89,2717760.0,10.01,10.22,9.87,9.89,2717760.0
2025-04-07 10:20:00,9.88,9.89,9.52,9.52,2363669.0,9.88,9.89,9.52,9.52,2363669.0
2025-04-07 10:25:00,9.53,9.73,9.52,9.6,1398392.0,9.53,9.73,9.52,9.6,1398392.0
2025-04-07 10:30:00,9.6,9.72,9.57,9.62,1579631.0,9.6,9.72,9.57,9.62,1579631.0
2025-04-07 10:35:00,9.62,9.64,9.5,9.52,927307.0,9.62,9.64,9.5,9.52,927307.0
2025-04-07 10:40:00,9.52,9.66,9.5,9.66,513983.0,9.52,9.66,9.5,9.66,513983.0
2025-04-07 10:45:00,9.66,9.74,9.64,9.71,856233.0,9.66,9.74,9.64,9.71,856233.0
2025-04-07 10:50:00,9.72,9.88,9.7,9.87,1063457.0,9.72,9.88,9.7,9.87,1063457.0
2025-04-07 10:55:00,9.87,9.87,9.75,9.76,811718.0,9.87,9.87,9.75,9.76,811718.0
2025-04-07 11:00:00,9.77,9.83,9.71,9.79,955452.0,9.77,9.83,9.71,9.79,955452.0
2025-04-07 11:05:00,9.78,9.78,9.62,9.63,746026.0,9.78,9.78,9.62,9.63,746026.0
2025-04-07 11:10:00,9.63,9.68,9.51,9.53,1125850.0,9.63,9.68,9.51,9.53,1125850.0
2025-04-07 11:15:00,9.53,9.56,9.48,9.52,1205327.0,9.53,9.56,9.48,9.52,1205327.0
2025-04-07 11:20:00,9.52,9.56,9.45,9.46,588513.0,9.52,9.56,9.45,9.46,588513.0
2025-04-07 11:25:00,9.45,9.48,9.42,9.44,590637.0,9.45,9.48,9.42,9.44,590637.0
2025-04-07 11:30:00,9.44,9.48,9.43,9.43,629454.0,9.44,9.48,9.43,9.43,629454.0
2025-04-07 11:35:00,9.44,9.53,9.43,9.5,938421.0,9.44,9.53,9.43,9.5,938421.0
2025-04-07 11:40:00,9.49,9.64,9.49,9.61,678223.0,9.49,9.64,9.49,9.61,678223.0
2025-04-07 11:45:00,9.61,9.62,9.53,9.57,671528.0,9.61,9.62,9.53,9.57,671528.0
2025-04-07 11:50:00,9.57,9.6,9.51,9.54,518674.0,9.57,9.6,9.51,9.54,518674.0
2025-04-07 11:55:00,9.53,9.57,9.52,9.54,453955.0,9.53,9.57,9.52,9.54,453955.0
2025-04-07 12:00:00,9.54,9.54,9.48,9.51,661513.0,9.54,9.54,9.48,9.51,661513.0
2025-04-07 12:05:00,9.52,9.52,9.46,9.47,486434.0,9.52,9.52,9.46,9.47,486434.0
2025-04-07 12:10:00,9.47,9.5,9.43,9.46,601147.0,9.47,9.5,9.43,9.46,601147.0
2025-04-07 12:15:00,9.46,9.48,9.4,9.45,800250.0,9.46,9.48,9.4,9.45,800250.0
2025-04-07 12:20:00,9.45,9.46,9.38,9.43,759606.0,9.45,9.46,9.38,9.43,759606.0
2025-04-07 12:25:00,9.43,9.55,9.42,9.54,739886.0,9.43,9.55,9.42,9.54,739886.0
2025-04-07 12:30:00,9.54,9.62,9.52,9.6,774290.0,9.54,9.62,9.52,9.6,774290.0
2025-04-07 12:35:00,9.6,9.61,9.55,9.57,441923.0,9.6,9.61,9.55,9.57,441923.0
2025-04-07 12:40:00,9.57,9.58,9.48,9.51,361686.0,9.57,9.58,9.48,9.51,361686.0
2025-04-07 12:45:00,9.51,9.51,9.45,9.46,377992.0,9.51,9.51,9.45,9.46,377992.0
2025-04-07 12:50:00,9.46,9.5,9.45,9.49,374543.0,9.46,9.5,9.45,9.49,374543.0
2025-04-07 12:55:00,9.49,9.49,9.42,9.46,423072.0,9.49,9.49,9.42,9.46,423072.0
2025-04-07 13:00:00,9.46,9.64,9.45,9.5,942371.0,9.46,9.64,9.45,9.5,942371.0
2025-04-07 13:05:00,9.51,9.53,9.49,9.52,406170.0,9.51,9.53,9.49,9.52,406170.0
2025-04-07 13:10:00,9.52,9.62,9.49,9.61,981004.0,9.52,9.62,9.49,9.61,981004.0
2025-04-07 13:15:00,9.61,9.66,9.58,9.64,573447.0,9.61,9.66,9.58,9.64,573447.0
2025-04-07 13:20:00,9.64,9.66,9.61,9.65,477430.0,9.64,9.66,9.61,9.65,477430.0
2025-04-07 13:25:00,9.65,9.68,9.6,9.67,582580.0,9.65,9.68,9.6,9.67,582580.0
2025-04-07 13:30:00,9.67,9.68,9.57,9.61,506773.0,9.67,9.68,9.57,9.61,506773.0
2025-04-07 13:35:00,9.61,9.66,9.57,9.65,454805.0,9.61,9.66,9.57,9.65,454805.0
2025-04-07 13:40:00,9.66,9.72,9.6,9.71,533047.0,9.66,9.72,9.6,9.71,533047.0
2025-04-07 13:45:00,9.71,9.76,9.66,9.7,693249.0,9.71,9.76,9.66,9.7,693249.0
2025-04-07 13:50:00,9.7,9.74,9.67,9.74,607880.0,9.7,9.74,9.67,9.74,607880.0
2025-04-07 13:55:00,9.74,9.74,9.67,9.72,856573.0,9.74,9.74,9.67,9.72,856573.0
2025-04-07 14:00:00,9.71,9.75,9.68,9.71,650686.0,9.71,9.75,9.68,9.71,650686.0
2025-04-07 14:05:00,9.7,9.7,9.62,9.63,760331.0,9.7,9.7,9.62,9.63,760331.0
2025-04-07 14:10:00,9.63,9.68,9.59,9.62,795197.0,9.63,9.68,9.59,9.62,795197.0
2025-04-07 14:15:00,9.62,9.7,9.6,9.68,663079.0,9.62,9.7,9.6,9.68,663079.0
2025-04-07 14:20:00,9.69,9.7,9.64,9.68,434942.0,9.69,9.7,9.64,9.68,434942.0
2025-04-07 14:25:00,9.69,9.69,9.59,9.61,376206.0,9.69,9.69,9.59,9.61,376206.0
2025-04-07 14:30:00,9.61,9.62,9.58,9.61,618646.0,9.61,9.62,9.58,9.61,618646.0
2025-04-07 14:35:00,9.61,9.69,9.6,9.67,520521.0,9.61,9.69,9.6,9.67,520521.0
2025-04-07 14:40:00,9.67,9.69,9.63,9.65,536042.0,9.67,9.69,9.63,9.65,536042.0
2025-04-07 14:45:00,9.64,9.67,9.61,9.64,313944.0,9.64,9.67,9.61,9.64,313944.0
2025-04-07 14:50:00,9.64,9.65,9.57,9.59,431502.0,9.64,9.65,9.57,9.59,431502.0
2025-04-07 14:55:00,9.58,9.6,9.54,9.54,576972.0,9.58,9.6,9.54,9.54,576972.0
2025-04-07 15:00:00,9.54,9.63,9.54,9.61,652676.0,9.54,9.63,9.54,9.61,652676.0
2025-04-07 15:05:00,9.61,9.63,9.59,9.6,339278.0,9.61,9.63,9.59,9.6,339278.0
2025-04-07 15:10:00,9.6,9.62,9.58,9.6,587834.0,9.6,9.62,9.58,9.6,587834.0
2025-04-07 15:15:00,9.6,9.64,9.55,9.63,536323.0,9.6,9.64,9.55,9.63,536323.0
2025-04-07 15:20:00,9.63,9.65,9.56,9.57,513288.0,9.63,9.65,9.56,9.57,513288.0
2025-04-07 15:25:00,9.56,9.58,9.49,9.5,638134.0,9.56,9.58,9.49,9.5,638134.0
2025-04-07 15:30:00,9.5,9.65,9.49,9.63,880499.0,9.5,9.65,9.49,9.63,880499.0
2025-04-07 15:35:00,9.63,9.68,9.6,9.61,749924.0,9.63,9.68,9.6,9.61,749924.0
2025-04-07 15:40:00,9.6,9.61,9.53,9.54,527252.0,9.6,9.61,9.53,9.54,527252.0
2025-04-07 15:45:00,9.54,9.58,9.52,9.58,943645.0,9.54,9.58,9.52,9.58,943645.0
2025-04-07 15:50:00,9.58,9.65,9.56,9.62,1936019.0,9.58,9.65,9.56,9.62,1936019.0
2025-04-07 15:55:00,9.63,9.74,9.62,9.71,2976855.0,9.63,9.74,9.62,9.71,2976855.0
2025-04-08 09:30:00,10.06,10.07,9.86,9.87,3141301.0,10.06,10.07,9.86,9.87,3141301.0
2025-04-08 09:35:00,9.86,9.9,9.79,9.81,1579767.0,9.86,9.9,9.79,9.81,1579767.0
2025-04-08 09:40:00,9.81,9.85,9.7,9.74,1187861.0,9.81,9.85,9.7,9.74,1187861.0
2025-04-08 09:45:00,9.74,9.8,9.66,9.67,1394928.0,9.74,9.8,9.66,9.67,1394928.0
2025-04-08 09:50:00,9.67,9.73,9.63,9.67,1208742.0,9.67,9.73,9.63,9.67,1208742.0
2025-04-08 09:55:00,9.66,9.68,9.59,9.66,953760.0,9.66,9.68,9.59,9.66,953760.0
2025-04-08 10:00:00,9.65,9.77,9.62,9.75,1142146.0,9.65,9.77,9.62,9.75,1142146.0
2025-04-08 10:05:00,9.75,9.79,9.66,9.73,988525.0,9.75,9.79,9.66,9.73,988525.0
2025-04-08 10:10:00,9.72,9.78,9.71,9.77,886708.0,9.72,9.78,9.71,9.77,886708.0
2025-04-08 10:15:00,9.77,9.81,9.74,9.77,1033018.0,9.77,9.81,9.74,9.77,1033018.0
2025-04-08 10:20:00,9.77,9.82,9.73,9.76,1350330.0,9.77,9.82,9.73,9.76,1350330.0
2025-04-08 10:25:00,9.76,9.85,9.74,9.82,1459204.0,9.76,9.85,9.74,9.82,1459204.0
2025-04-08 10:30:00,9.83,9.84,9.76,9.83,1538816.0,9.83,9.84,9.76,9.83,1538816.0
2025-04-08 10:35:00,9.83,9.89,9.81,9.88,1163748.0,9.83,9.89,9.81,9.88,1163748.0
2025-04-08 10:40:00,9.89,9.9,9.78,9.79,1172566.0,9.89,9.9,9.78,9.79,1172566.0
2025-04-08 10:45:00,9.79,9.82,9.76,9.78,1325574.0,9.79,9.82,9.76,9.78,1325574.0
2025-04-08 10:50:00,9.78,9.81,9.72,9.72,745217.0,9.78,9.81,9.72,9.72,745217.0
2025-04-08 10:55:00,9.72,9.77,9.69,9.7,892135.0,9.72,9.77,9.69,9.7,892135.0
2025-04-08 11:00:00,9.7,9.72,9.65,9.69,871354.0,9.7,9.72,9.65,9.69,871354.0
2025-04-08 11:05:00,9.69,9.69,9.65,9.68,535052.0,9.69,9.69,9.65,9.68,535052.0
2025-04-08 11:10:00,9.67,9.68,9.63,9.66,757178.0,9.67,9.68,9.63,9.66,757178.0
2025-04-08 11:15:00,9.66,9.66,9.58,9.65,1058112.0,9.66,9.66,9.58,9.65,1058112.0
2025-04-08 11:20:00,9.65,9.7,9.63,9.66,774346.0,9.65,9.7,9.63,9.66,774346.0
2025-04-08 11:25:00,9.66,9.7,9.63,9.68,874389.0,9.66,9.7,9.63,9.68,874389.0
2025-04-08 11:30:00,9.68,9.76,9.68,9.71,1136715.0,9.68,9.76,9.68,9.71,1136715.0
2025-04-08 11:35:00,9.71,9.73,9.68,9.7,860891.0,9.71,9.73,9.68,9.7,860891.0
2025-04-08 11:40:00,9.7,9.73,9.66,9.67,682862.0,9.7,9.73,9.66,9.67,682862.0
2025-04-08 11:45:00,9.67,9.7,9.58,9.6,563360.0,9.67,9.7,9.58,9.6,563360.0
2025-04-08 11:50:00,9.6,9.61,9.56,9.6,492546.0,9.6,9.61,9.56,9.6,492546.0
2025-04-08 11:55:00,9.61,9.61,9.56,9.56,426424.0,9.61,9.61,9.56,9.56,426424.0
2025-04-08 12:00:00,9.56,9.57,9.52,9.54,587645.0,9.56,9.57,9.52,9.54,587645.0
2025-04-08 12:05:00,9.54,9.56,9.48,9.5,1039881.0,9.54,9.56,9.48,9.5,1039881.0
2025-04-08 12:10:00,9.5,9.54,9.48,9.49,705060.0,9.5,9.54,9.48,9.49,705060.0
2025-04-08 12:15:00,9.49,9.49,9.42,9.43,456456.0,9.49,9.49,9.42,9.43,456456.0
2025-04-08 12:20:00,9.43,9.44,9.37,9.4,635784.0,9.43,9.44,9.37,9.4,635784.0
2025-04-08 12:25:00,9.41,9.44,9.38,9.43,455201.0,9.41,9.44,9.38,9.43,455201.0
2025-04-08 12:30:00,9.43,9.45,9.35,9.38,669489.0,9.43,9.45,9.35,9.38,669489.0
2025-04-08 12:35:00,9.38,9.4,9.33,9.34,414983.0,9.38,9.4,9.33,9.34,414983.0
2025-04-08 12:40:00,9.34,9.36,9.31,9.35,444582.0,9.34,9.36,9.31,9.35,444582.0
2025-04-08 12:45:00,9.34,9.39,9.3,9.35,830553.0,9.34,9.39,9.3,9.35,830553.0
2025-04-08 12:50:00,9.35,9.37,9.32,9.34,439515.0,9.35,9.37,9.32,9.34,439515.0
2025-04-08 12:55:00,9.34,9.36,9.22,9.22,903742.0,9.34,9.36,9.22,9.22,903742.0
2025-04-08 13:00:00,9.22,9.27,9.21,9.22,722971.0,9.22,9.27,9.21,9.22,722971.0
2025-04-08 13:05:00,9.22,9.26,9.16,9.17,740130.0,9.22,9.26,9.16,9.17,740130.0
2025-04-08 13:10:00,9.18,9.19,9.12,9.18,671217.0,9.18,9.19,9.12,9.18,671217.0
2025-04-08 13:15:00,9.18,9.22,9.15,9.16,588004.0,9.18,9.22,9.15,9.16,588004.0
2025-04-08 13:20:00,9.16,9.18,9.12,9.16,760158.0,9.16,9.18,9.12,9.16,760158.0
2025-04-08 13:25:00,9.17,9.19,9.11,9.13,726095.0,9.17,9.19,9.11,9.13,726095.0
2025-04-08 13:30:00,9.13,9.17,9.12,9.15,528215.0,9.13,9.17,9.12,9.15,528215.0
2025-04-08 13:35:00,9.14,9.26,9.14,9.23,1360419.0,9.14,9.26,9.14,9.23,1360419.0
2025-04-08 13:40:00,9.23,9.31,9.23,9.26,608741.0,9.23,9.31,9.23,9.26,608741.0
2025-04-08 13:45:00,9.27,9.27,9.2,9.21,637791.0,9.27,9.27,9.2,9.21,637791.0
2025-04-08 13:50:00,9.21,9.25,9.18,9.21,646578.0,9.21,9.25,9.18,9.21,646578.0
2025-04-08 13:55:00,9.21,9.27,9.21,9.26,585438.0,9.21,9.27,9.21,9.26,585438.0
2025-04-08 14:00:00,9.25,9.27,9.2,9.26,716447.0,9.25,9.27,9.2,9.26,716447.0
2025-04-08 14:05:00,9.26,9.26,9.18,9.23,689949.0,9.26,9.26,9.18,9.23,689949.0
2025-04-08 14:10:00,9.22,9.25,9.2,9.21,459343.0,9.22,9.25,9.2,9.21,459343.0
2025-04-08 14:15:00,9.21,9.28,9.21,9.28,694213.0,9.21,9.28,9.21,9.28,694213.0
2025-04-08 14:20:00,9.28,9.29,9.26,9.28,666691.0,9.28,9.29,9.26,9.28,666691.0
2025-04-08 14:25:00,9.28,9.28,9.21,9.22,616620.0,9.28,9.28,9.21,9.22,616620.0
2025-04-08 14:30:00,9.22,9.42,9.22,9.29,1536986.0,9.22,9.42,9.22,9.29,1536986.0
2025-04-08 14:35:00,9.28,9.29,9.24,9.25,460085.0,9.28,9.29,9.24,9.25,460085.0
2025-04-08 14:40:00,9.24,9.25,9.21,9.21,412550.0,9.24,9.25,9.21,9.21,412550.0
2025-04-08 14:45:00,9.22,9.27,9.21,9.25,488545.0,9.22,9.27,9.21,9.25,488545.0
2025-04-08 14:50:00,9.26,9.28,9.23,9.26,368524.0,9.26,9.28,9.23,9.26,368524.0
2025-04-08 14:55:00,9.25,9.26,9.21,9.21,324976.0,9.25,9.26,9.21,9.21,324976.0
2025-04-08 15:00:00,9.21,9.23,9.18,9.2,417453.0,9.21,9.23,9.18,9.2,417453.0
2025-04-08 15:05:00,9.19,9.2,9.14,9.15,594198.0,9.19,9.2,9.14,9.15,594198.0
2025-04-08 15:10:00,9.15,9.16,9.09,9.1,962389.0,9.15,9.16,9.09,9.1,962389.0
2025-04-08 15:15:00,9.1,9.11,9.03,9.04,710883.0,9.1,9.11,9.03,9.04,710883.0
2025-04-08 15:20:00,9.04,9.09,9.03,9.09,628000.0,9.04,9.09,9.03,9.09,628000.0
2025-04-08 15:25:00,9.08,9.12,9.07,9.08,720848.0,9.08,9.12,9.07,9.08,720848.0
2025-04-08 15:30:00,9.08,9.09,9.02,9.03,643685.0,9.08,9.09,9.02,9.03,643685.0
2025-04-08 15:35:00,9.03,9.03,8.94,8.95,1119297.0,9.03,9.03,8.94,8.95,1119297.0
2025-04-08 15:40:00,8.95,9.01,8.94,8.95,3689997.0,8.95,9.01,8.94,8.95,3689997.0
2025-04-08 15:45:00,8.95,8.96,8.92,8.93,1085409.0,8.95,8.96,8.92,8.93,1085409.0
2025-04-08 15:50:00,8.93,9.06,8.92,9.04,1904155.0,8.93,9.06,8.92,9.04,1904155.0
2025-04-08 15:55:00,9.04,9.1,9.0,9.08,2972079.0,9.04,9.1,9.0,9.08,2972079.0
2025-04-09 09:30:00,9.12,9.3,9.08,9.26,1831936.0,9.12,9.3,9.08,9.26,1831936.0
2025-04-09 09:35:00,9.25,9.39,9.23,9.38,1124804.0,9.25,9.39,9.23,9.38,1124804.0
2025-04-09 09:40:00,9.38,9.48,9.33,9.34,1204263.0,9.38,9.48,9.33,9.34,1204263.0
2025-04-09 09:45:00,9.34,9.41,9.27,9.34,1117075.0,9.34,9.41,9.27,9.34,1117075.0
2025-04-09 09:50:00,9.34,9.5,9.32,9.44,1228807.0,9.34,9.5,9.32,9.44,1228807.0
2025-04-09 09:55:00,9.44,9.5,9.43,9.45,867418.0,9.44,9.5,9.43,9.45,867418.0
2025-04-09 10:00:00,9.45,9.54,9.43,9.5,1376693.0,9.45,9.54,9.43,9.5,1376693.0
2025-04-09 10:05:00,9.51,9.51,9.36,9.38,873390.0,9.51,9.51,9.36,9.38,873390.0
2025-04-09 10:10:00,9.39,9.46,9.31,9.35,766461.0,9.39,9.46,9.31,9.35,766461.0
2025-04-09 10:15:00,9.35,9.41,9.34,9.38,1075494.0,9.35,9.41,9.34,9.38,1075494.0
2025-04-09 10:20:00,9.38,9.43,9.31,9.39,822643.0,9.38,9.43,9.31,9.39,822643.0
2025-04-09 10:25:00,9.39,9.44,9.34,9.43,1234243.0,9.39,9.44,9.34,9.43,1234243.0
2025-04-09 10:30:00,9.43,9.53,9.38,9.51,1036698.0,9.43,9.53,9.38,9.51,1036698.0
2025-04-09 10:35:00,9.51,9.53,9.42,9.44,711168.0,9.51,9.53,9.42,9.44,711168.0
2025-04-09 10:40:00,9.44,9.44,9.29,9.36,1419522.0,9.44,9.44,9.29,9.36,1419522.0
2025-04-09 10:45:00,9.36,9.4,9.27,9.29,901592.0,9.36,9.4,9.27,9.29,901592.0
2025-04-09 10:50:00,9.3,9.32,9.21,9.22,1080721.0,9.3,9.32,9.21,9.22,1080721.0
2025-04-09 10:55:00,9.23,9.26,9.17,9.18,832098.0,9.23,9.26,9.17,9.18,832098.0
2025-04-09 11:00:00,9.19,9.26,9.17,9.26,806312.0,9.19,9.26,9.17,9.26,806312.0
2025-04-09 11:05:00,9.26,9.29,9.22,9.23,1084665.0,9.26,9.29,9.22,9.23,1084665.0
2025-04-09 11:10:00,9.22,9.25,9.16,9.18,696727.0,9.22,9.25,9.16,9.18,696727.0
2025-04-09 11:15:00,9.19,9.25,9.18,9.22,799857.0,9.19,9.25,9.18,9.22,799857.0
2025-04-09 11:20:00,9.22,9.25,9.21,9.22,696772.0,9.22,9.25,9.21,9.22,696772.0
2025-04-09 11:25:00,9.21,9.24,9.19,9.23,926631.0,9.21,9.24,9.19,9.23,926631.0
2025-04-09 11:30:00,9.23,9.28,9.18,9.21,1103465.0,9.23,9.28,9.18,9.21,1103465.0
2025-04-09 11:35:00,9.21,9.21,9.12,9.13,799526.0,9.21,9.21,9.12,9.13,799526.0
2025-04-09 11:40:00,9.13,9.13,9.1,9.13,780890.0,9.13,9.13,9.1,9.13,780890.0
2025-04-09 11:45:00,9.13,9.23,9.12,9.22,909221.0,9.13,9.23,9.12,9.22,909221.0
2025-04-09 11:50:00,9.21,9.24,9.19,9.21,741583.0,9.21,9.24,9.19,9.21,741583.0
2025-04-09 11:55:00,9.2,9.21,9.15,9.19,601537.0,9.2,9.21,9.15,9.19,601537.0
2025-04-09 12:00:00,9.19,9.22,9.17,9.2,652193.0,9.19,9.22,9.17,9.2,652193.0
2025-04-09 12:05:00,9.2,9.29,9.18,9.28,596783.0,9.2,9.29,9.18,9.28,596783.0
2025-04-09 12:10:00,9.28,9.31,9.27,9.28,764348.0,9.28,9.31,9.27,9.28,764348.0
2025-04-09 12:15:00,9.28,9.3,9.26,9.29,449923.0,9.28,9.3,9.26,9.29,449923.0
2025-04-09 12:20:00,9.29,9.31,9.27,9.28,486034.0,9.29,9.31,9.27,9.28,486034.0
2025-04-09 12:25:00,9.28,9.3,9.26,9.27,371226.0,9.28,9.3,9.26,9.27,371226.0
2025-04-09 12:30:00,9.27,9.29,9.23,9.26,577771.0,9.27,9.29,9.23,9.26,577771.0
2025-04-09 12:35:00,9.26,9.28,9.21,9.24,446607.0,9.26,9.28,9.21,9.24,446607.0
2025-04-09 12:40:00,9.24,9.24,9.2,9.21,673122.0,9.24,9.24,9.2,9.21,673122.0
2025-04-09 12:45:00,9.21,9.27,9.2,9.26,619990.0,9.21,9.27,9.2,9.26,619990.0
2025-04-09 12:50:00,9.27,9.28,9.22,9.28,561396.0,9.27,9.28,9.22,9.28,561396.0
2025-04-09 12:55:00,9.28,9.33,9.26,9.29,794451.0,9.28,9.33,9.26,9.29,794451.0
2025-04-09 13:00:00,9.29,9.42,9.28,9.4,1378509.0,9.29,9.42,9.28,9.4,1378509.0
2025-04-09 13:05:00,9.39,9.4,9.25,9.27,657761.0,9.39,9.4,9.25,9.27,657761.0
2025-04-09 13:10:00,9.27,9.29,9.24,9.29,696094.0,9.27,9.29,9.24,9.29,696094.0
2025-04-09 13:15:00,9.29,9.53,9.17,9.51,2255524.0,9.29,9.53,9.17,9.51,2255524.0
2025-04-09 13:20:00,9.51,9.84,9.41,9.81,3082375.0,9.51,9.84,9.41,9.81,3082375.0
2025-04-09 13:25:00,9.8,10.1,9.8,9.92,3936585.0,9.8,10.1,9.8,9.92,3936585.0
2025-04-09 13:30:00,9.92,10.18,9.84,10.17,4000750.0,9.92,10.18,9.84,10.17,4000750.0
2025-04-09 13:35:00,10.17,10.31,10.16,10.18,3948602.0,10.17,10.31,10.16,10.18,3948602.0
2025-04-09 13:40:00,10.18,10.27,10.11,10.15,2322841.0,10.18,10.27,10.11,10.15,2322841.0
2025-04-09 13:45:00,10.15,10.38,10.14,10.33,2352018.0,10.15,10.38,10.14,10.33,2352018.0
2025-04-09 13:50:00,10.33,10.35,10.21,10.32,1481922.0,10.33,10.35,10.21,10.32,1481922.0
2025-04-09 13:55:00,10.32,10.47,10.23,10.47,1411431.0,10.32,10.47,10.23,10.47,1411431.0
2025-04-09 14:00:00,10.46,10.71,10.46,10.65,3382568.0,10.46,10.71,10.46,10.65,3382568.0
2025-04-09 14:05:00,10.66,10.72,10.5,10.67,3624326.0,10.66,10.72,10.5,10.67,3624326.0
2025-04-09 14:10:00,10.66,10.85,10.62,10.78,3440069.0,10.66,10.85,10.62,10.78,3440069.0
2025-04-09 14:15:00,10.78,10.89,10.71,10.8,2204807.0,10.78,10.89,10.71,10.8,2204807.0
2025-04-09 14:20:00,10.81,10.9,10.74,10.87,1374702.0,10.81,10.9,10.74,10.87,1374702.0
2025-04-09 14:25:00,10.87,10.94,10.82,10.91,1558751.0,10.87,10.94,10.82,10.91,1558751.0
2025-04-09 14:30:00,10.92,10.99,10.86,10.92,2876043.0,10.92,10.99,10.86,10.92,2876043.0
2025-04-09 14:35:00,10.91,10.99,10.86,10.95,2211160.0,10.91,10.99,10.86,10.95,2211160.0
2025-04-09 14:40:00,10.95,10.95,10.72,10.74,3343983.0,10.95,10.95,10.72,10.74,3343983.0
2025-04-09 14:45:00,10.74,10.8,10.65,10.66,1957926.0,10.74,10.8,10.65,10.66,1957926.0
2025-04-09 14:50:00,10.67,10.74,10.6,10.61,1313720.0,10.67,10.74,10.6,10.61,1313720.0
2025-04-09 14:55:00,10.62,10.64,10.5,10.51,1456671.0,10.62,10.64,10.5,10.51,1456671.0
2025-04-09 15:00:00,10.51,10.57,10.45,10.57,2074162.0,10.51,10.57,10.45,10.57,2074162.0
2025-04-09 15:05:00,10.57,10.6,10.49,10.59,1922641.0,10.57,10.6,10.49,10.59,1922641.0
2025-04-09 15:10:00,10.59,10.7,10.58,10.69,1859510.0,10.59,10.7,10.58,10.69,1859510.0
2025-04-09 15:15:00,10.7,10.74,10.66,10.72,1613030.0,10.7,10.74,10.66,10.72,1613030.0
2025-04-09 15:20:00,10.72,10.78,10.71,10.75,1050651.0,10.72,10.78,10.71,10.75,1050651.0
2025-04-09 15:25:00,10.75,10.81,10.7,10.74,1082668.0,10.75,10.81,10.7,10.74,1082668.0
2025-04-09 15:30:00,10.74,10.87,10.7,10.87,1819935.0,10.74,10.87,10.7,10.87,1819935.0
2025-04-09 15:35:00,10.87,10.92,10.78,10.91,2424451.0,10.87,10.92,10.78,10.91,2424451.0
2025-04-09 15:40:00,10.9,10.97,10.89,10.96,1506180.0,10.9,10.97,10.89,10.96,1506180.0
2025-04-09 15:45:00,10.96,11.01,10.86,11.0,2227805.0,10.96,11.01,10.86,11.0,2227805.0
2025-04-09 15:50:00,11.0,11.18,10.99,11.16,3136008.0,11.0,11.18,10.99,11.16,3136008.0
2025-04-09 15:55:00,11.16,11.23,11.11,11.12,7997524.0,11.16,11.23,11.11,11.12,7997524.0
2025-04-10 09:30:00,10.53,10.66,10.33,10.42,2248850.0,10.53,10.66,10.33,10.42,2248850.0
2025-04-10 09:35:00,10.42,10.43,10.21,10.21,1891301.0,10.42,10.43,10.21,10.21,1891301.0
2025-04-10 09:40:00,10.21,10.22,10.12,10.13,1651843.0,10.21,10.22,10.12,10.13,1651843.0
2025-04-10 09:45:00,10.12,10.25,10.12,10.16,1734194.0,10.12,10.25,10.12,10.16,1734194.0
2025-04-10 09:50:00,10.16,10.2,10.0,10.05,2247340.0,10.16,10.2,10.0,10.05,2247340.0
2025-04-10 09:55:00,10.06,10.06,9.94,9.94,2173951.0,10.06,10.06,9.94,9.94,2173951.0
2025-04-10 10:00:00,9.94,10.04,9.89,9.96,1804621.0,9.94,10.04,9.89,9.96,1804621.0
2025-04-10 10:05:00,9.96,10.01,9.9,9.95,1402251.0,9.96,10.01,9.9,9.95,1402251.0
2025-04-10 10:10:00,9.95,9.96,9.88,9.93,1029347.0,9.95,9.96,9.88,9.93,1029347.0
2025-04-10 10:15:00,9.93,10.02,9.92,9.98,1005111.0,9.93,10.02,9.92,9.98,1005111.0
2025-04-10 10:20:00,9.98,10.04,9.93,10.02,1164757.0,9.98,10.04,9.93,10.02,1164757.0
2025-04-10 10:25:00,10.02,10.06,9.86,9.88,1268173.0,10.02,10.06,9.86,9.88,1268173.0
2025-04-10 10:30:00,9.88,10.0,9.88,9.99,1036312.0,9.88,10.0,9.88,9.99,1036312.0
2025-04-10 10:35:00,9.99,10.0,9.94,9.96,701223.0,9.99,10.0,9.94,9.96,701223.0
2025-04-10 10:40:00,9.96,9.98,9.91,9.92,638960.0,9.96,9.98,9.91,9.92,638960.0
2025-04-10 10:45:00,9.92,9.94,9.88,9.9,894872.0,9.92,9.94,9.88,9.9,894872.0
2025-04-10 10:50:00,9.9,9.92,9.88,9.89,603324.0,9.9,9.92,9.88,9.89,603324.0
2025-04-10 10:55:00,9.9,9.91,9.78,9.79,981000.0,9.9,9.91,9.78,9.79,981000.0
2025-04-10 11:00:00,9.79,9.8,9.73,9.79,1351139.0,9.79,9.8,9.73,9.79,1351139.0
2025-04-10 11:05:00,9.79,9.88,9.78,9.86,922963.0,9.79,9.88,9.78,9.86,922963.0
2025-04-10 11:10:00,9.87,9.89,9.8,9.83,852877.0,9.87,9.89,9.8,9.83,852877.0
2025-04-10 11:15:00,9.82,9.83,9.79,9.81,860425.0,9.82,9.83,9.79,9.81,860425.0
2025-04-10 11:20:00,9.8,9.84,9.79,9.84,1144086.0,9.8,9.84,9.79,9.84,1144086.0
2025-04-10 11:25:00,9.84,9.88,9.81,9.85,856430.0,9.84,9.88,9.81,9.85,856430.0
2025-04-10 11:30:00,9.85,9.88,9.81,9.83,764980.0,9.85,9.88,9.81,9.83,764980.0
2025-04-10 11:35:00,9.83,9.86,9.81,9.83,645094.0,9.83,9.86,9.81,9.83,645094.0
2025-04-10 11:40:00,9.83,9.85,9.81,9.83,598300.0,9.83,9.85,9.81,9.83,598300.0
2025-04-10 11:45:00,9.83,9.84,9.76,9.77,519347.0,9.83,9.84,9.76,9.77,519347.0
2025-04-10 11:50:00,9.76,9.8,9.72,9.8,758256.0,9.76,9.8,9.72,9.8,758256.0
2025-04-10 11:55:00,9.8,9.81,9.73,9.75,406077.0,9.8,9.81,9.73,9.75,406077.0
2025-04-10 12:00:00,9.74,9.78,9.68,9.69,939474.0,9.74,9.78,9.68,9.69,939474.0
2025-04-10 12:05:00,9.68,9.74,9.67,9.72,721574.0,9.68,9.74,9.67,9.72,721574.0
2025-04-10 12:10:00,9.71,9.74,9.65,9.67,837568.0,9.71,9.74,9.65,9.67,837568.0
2025-04-10 12:15:00,9.66,9.66,9.59,9.61,972511.0,9.66,9.66,9.59,9.61,972511.0
2025-04-10 12:20:00,9.61,9.61,9.51,9.55,1350395.0,9.61,9.61,9.51,9.55,1350395.0
2025-04-10 12:25:00,9.55,9.56,9.5,9.54,910412.0,9.55,9.56,9.5,9.54,910412.0
2025-04-10 12:30:00,9.53,9.65,9.53,9.63,766259.0,9.53,9.65,9.53,9.63,766259.0
2025-04-10 12:35:00,9.63,9.69,9.63,9.67,922625.0,9.63,9.69,9.63,9.67,922625.0
2025-04-10 12:40:00,9.66,9.68,9.62,9.65,559204.0,9.66,9.68,9.62,9.65,559204.0
2025-04-10 12:45:00,9.66,9.75,9.63,9.73,457658.0,9.66,9.75,9.63,9.73,457658.0
2025-04-10 12:50:00,9.73,9.77,9.67,9.68,723818.0,9.73,9.77,9.67,9.68,723818.0
2025-04-10 12:55:00,9.68,9.72,9.67,9.7,324983.0,9.68,9.72,9.67,9.7,324983.0
2025-04-10 13:00:00,9.69,9.83,9.66,9.74,984884.0,9.69,9.83,9.66,9.74,984884.0
2025-04-10 13:05:00,9.73,9.74,9.63,9.64,555540.0,9.73,9.74,9.63,9.64,555540.0
2025-04-10 13:10:00,9.64,9.64,9.52,9.54,755717.0,9.64,9.64,9.52,9.54,755717.0
2025-04-10 13:15:00,9.55,9.58,9.53,9.58,585419.0,9.55,9.58,9.53,9.58,585419.0
2025-04-10 13:20:00,9.58,9.61,9.55,9.58,646557.0,9.58,9.61,9.55,9.58,646557.0
2025-04-10 13:25:00,9.59,9.68,9.58,9.67,741367.0,9.59,9.68,9.58,9.67,741367.0
2025-04-10 13:30:00,9.67,9.68,9.62,9.63,395321.0,9.67,9.68,9.62,9.63,395321.0
2025-04-10 13:35:00,9.62,9.7,9.61,9.63,425336.0,9.62,9.7,9.61,9.63,425336.0
2025-04-10 13:40:00,9.64,9.71,9.63,9.71,400659.0,9.64,9.71,9.63,9.71,400659.0
2025-04-10 13:45:00,9.71,9.76,9.7,9.72,521566.0,9.71,9.76,9.7,9.72,521566.0
2025-04-10 13:50:00,9.72,9.77,9.69,9.76,458780.0,9.72,9.77,9.69,9.76,458780.0
2025-04-10 13:55:00,9.76,9.82,9.75,9.78,964655.0,9.76,9.82,9.75,9.78,964655.0
2025-04-10 14:00:00,9.78,9.84,9.76,9.81,548934.0,9.78,9.84,9.76,9.81,548934.0
2025-04-10 14:05:00,9.82,9.87,9.77,9.78,1068754.0,9.82,9.87,9.77,9.78,1068754.0
2025-04-10 14:10:00,9.77,9.82,9.75,9.76,908249.0,9.77,9.82,9.75,9.76,908249.0
2025-04-10 14:15:00,9.75,9.82,9.74,9.79,834520.0,9.75,9.82,9.74,9.79,834520.0
2025-04-10 14:20:00,9.78,9.89,9.78,9.85,642990.0,9.78,9.89,9.78,9.85,642990.0
2025-04-10 14:25:00,9.84,9.88,9.81,9.88,443580.0,9.84,9.88,9.81,9.88,443580.0
2025-04-10 14:30:00,9.88,9.88,9.84,9.85,672871.0,9.88,9.88,9.84,9.85,672871.0
2025-04-10 14:35:00,9.85,9.87,9.82,9.86,538913.0,9.85,9.87,9.82,9.86,538913.0
2025-04-10 14:40:00,9.85,9.92,9.83,9.91,623548.0,9.85,9.92,9.83,9.91,623548.0
2025-04-10 14:45:00,9.91,9.91,9.76,9.79,820619.0,9.91,9.91,9.76,9.79,820619.0
2025-04-10 14:50:00,9.79,9.8,9.7,9.71,597754.0,9.79,9.8,9.7,9.71,597754.0
2025-04-10 14:55:00,9.7,9.77,9.67,9.73,971195.0,9.7,9.77,9.67,9.73,971195.0
2025-04-10 15:00:00,9.73,9.81,9.7,9.8,834981.0,9.73,9.81,9.7,9.8,834981.0
2025-04-10 15:05:00,9.8,9.81,9.67,9.68,595174.0,9.8,9.81,9.67,9.68,595174.0
2025-04-10 15:10:00,9.68,9.71,9.67,9.7,766757.0,9.68,9.71,9.67,9.7,766757.0
2025-04-10 15:15:00,9.69,9.7,9.66,9.69,605759.0,9.69,9.7,9.66,9.69,605759.0
2025-04-10 15:20:00,9.69,9.74,9.67,9.68,831733.0,9.69,9.74,9.67,9.68,831733.0
2025-04-10 15:25:00,9.68,9.71,9.58,9.59,1183039.0,9.68,9.71,9.58,9.59,1183039.0
2025-04-10 15:30:00,9.58,9.64,9.57,9.63,1203827.0,9.58,9.64,9.57,9.63,1203827.0
2025-04-10 15:35:00,9.63,9.65,9.6,9.61,1187288.0,9.63,9.65,9.6,9.61,1187288.0
2025-04-10 15:40:00,9.61,9.62,9.51,9.52,1496892.0,9.61,9.62,9.51,9.52,1496892.0
2025-04-10 15:45:00,9.53,9.53,9.46,9.47,2124582.0,9.53,9.53,9.46,9.47,2124582.0
2025-04-10 15:50:00,9.47,9.56,9.47,9.55,2590246.0,9.47,9.56,9.47,9.55,2590246.0
2025-04-10 15:55:00,9.54,9.55,9.44,9.51,4524654.0,9.54,9.55,9.44,9.51,4524654.0
2025-04-11 09:30:00,9.51,9.56,9.31,9.42,1500082.0,9.51,9.56,9.31,9.42,1500082.0
2025-04-11 09:35:00,9.41,9.53,9.4,9.5,707582.0,9.41,9.53,9.4,9.5,707582.0
2025-04-11 09:40:00,9.5,9.51,9.4,9.49,745131.0,9.5,9.51,9.4,9.49,745131.0
2025-04-11 09:45:00,9.49,9.6,9.46,9.53,1232861.0,9.49,9.6,9.46,9.53,1232861.0
2025-04-11 09:50:00,9.52,9.57,9.45,9.55,890373.0,9.52,9.57,9.45,9.55,890373.0
2025-04-11 09:55:00,9.55,9.59,9.5,9.52,555598.0,9.55,9.59,9.5,9.52,555598.0
2025-04-11 10:00:00,9.51,9.51,9.4,9.43,761960.0,9.51,9.51,9.4,9.43,761960.0
2025-04-11 10:05:00,9.42,9.5,9.4,9.46,515770.0,9.42,9.5,9.4,9.46,515770.0
2025-04-11 10:10:00,9.46,9.48,9.35,9.42,820755.0,9.46,9.48,9.35,9.42,820755.0
2025-04-11 10:15:00,9.42,9.47,9.37,9.38,498991.0,9.42,9.47,9.37,9.38,498991.0
2025-04-11 10:20:00,9.38,9.38,9.33,9.36,852326.0,9.38,9.38,9.33,9.36,852326.0
2025-04-11 10:25:00,9.36,9.37,9.33,9.35,485399.0,9.36,9.37,9.33,9.35,485399.0
2025-04-11 10:30:00,9.35,9.41,9.34,9.41,618539.0,9.35,9.41,9.34,9.41,618539.0
2025-04-11 10:35:00,9.41,9.43,9.38,9.43,406095.0,9.41,9.43,9.38,9.43,406095.0
2025-04-11 10:40:00,9.42,9.47,9.39,9.46,550202.0,9.42,9.47,9.39,9.46,550202.0
2025-04-11 10:45:00,9.46,9.48,9.45,9.47,471934.0,9.46,9.48,9.45,9.47,471934.0
2025-04-11 10:50:00,9.46,9.47,9.4,9.41,280840.0,9.46,9.47,9.4,9.41,280840.0
2025-04-11 10:55:00,9.41,9.41,9.35,9.36,318528.0,9.41,9.41,9.35,9.36,318528.0
2025-04-11 11:00:00,9.36,9.48,9.33,9.35,884183.0,9.36,9.48,9.33,9.35,884183.0
2025-04-11 11:05:00,9.35,9.38,9.33,9.37,441360.0,9.35,9.38,9.33,9.37,441360.0
2025-04-11 11:10:00,9.37,9.38,9.33,9.34,382934.0,9.37,9.38,9.33,9.34,382934.0
2025-04-11 11:15:00,9.34,9.36,9.32,9.34,294549.0,9.34,9.36,9.32,9.34,294549.0
2025-04-11 11:20:00,9.34,9.37,9.32,9.33,504316.0,9.34,9.37,9.32,9.33,504316.0
2025-04-11 11:25:00,9.34,9.37,9.33,9.36,408835.0,9.34,9.37,9.33,9.36,408835.0
2025-04-11 11:30:00,9.36,9.36,9.3,9.3,872054.0,9.36,9.36,9.3,9.3,872054.0
2025-04-11 11:35:00,9.3,9.36,9.3,9.34,802402.0,9.3,9.36,9.3,9.34,802402.0
2025-04-11 11:40:00,9.34,9.35,9.31,9.34,581404.0,9.34,9.35,9.31,9.34,581404.0
2025-04-11 11:45:00,9.34,9.39,9.32,9.37,600997.0,9.34,9.39,9.32,9.37,600997.0
2025-04-11 11:50:00,9.37,9.38,9.32,9.36,496262.0,9.37,9.38,9.32,9.36,496262.0
2025-04-11 11:55:00,9.36,9.41,9.35,9.41,733459.0,9.36,9.41,9.35,9.41,733459.0
2025-04-11 12:00:00,9.41,9.42,9.36,9.38,535619.0,9.41,9.42,9.36,9.38,535619.0
2025-04-11 12:05:00,9.38,9.41,9.36,9.36,326442.0,9.38,9.41,9.36,9.36,326442.0
2025-04-11 12:10:00,9.37,9.43,9.36,9.41,530730.0,9.37,9.43,9.36,9.41,530730.0
2025-04-11 12:15:00,9.41,9.42,9.39,9.41,302142.0,9.41,9.42,9.39,9.41,302142.0
2025-04-11 12:20:00,9.41,9.41,9.33,9.34,333924.0,9.41,9.41,9.33,9.34,333924.0
2025-04-11 12:25:00,9.34,9.38,9.32,9.37,522247.0,9.34,9.38,9.32,9.37,522247.0
2025-04-11 12:30:00,9.36,9.47,9.36,9.41,635416.0,9.36,9.47,9.36,9.41,635416.0
2025-04-11 12:35:00,9.42,9.52,9.41,9.49,908070.0,9.42,9.52,9.41,9.49,908070.0
2025-04-11 12:40:00,9.49,9.55,9.48,9.53,502706.0,9.49,9.55,9.48,9.53,502706.0
2025-04-11 12:45:00,9.53,9.53,9.48,9.51,528791.0,9.53,9.53,9.48,9.51,528791.0
2025-04-11 12:50:00,9.51,9.51,9.46,9.48,457016.0,9.51,9.51,9.46,9.48,457016.0
2025-04-11 12:55:00,9.48,9.51,9.46,9.48,545123.0,9.48,9.51,9.46,9.48,545123.0
2025-04-11 13:00:00,9.49,9.51,9.45,9.5,516516.0,9.49,9.51,9.45,9.5,516516.0
2025-04-11 13:05:00,9.49,9.52,9.46,9.48,452089.0,9.49,9.52,9.46,9.48,452089.0
2025-04-11 13:10:00,9.47,9.5,9.46,9.47,566416.0,9.47,9.5,9.46,9.47,566416.0
2025-04-11 13:15:00,9.47,9.49,9.41,9.43,378422.0,9.47,9.49,9.41,9.43,378422.0
2025-04-11 13:20:00,9.43,9.48,9.42,9.45,446176.0,9.43,9.48,9.42,9.45,446176.0
2025-04-11 13:25:00,9.45,9.45,9.4,9.41,317328.0,9.45,9.45,9.4,9.41,317328.0
2025-04-11 13:30:00,9.42,9.44,9.39,9.42,442123.0,9.42,9.44,9.39,9.42,442123.0
2025-04-11 13:35:00,9.42,9.52,9.4,9.51,707628.0,9.42,9.52,9.4,9.51,707628.0
2025-04-11 13:40:00,9.52,9.67,9.51,9.64,1013866.0,9.52,9.67,9.51,9.64,1013866.0
2025-04-11 13:45:00,9.64,9.65,9.56,9.6,556979.0,9.64,9.65,9.56,9.6,556979.0
2025-04-11 13:50:00,9.59,9.66,9.58,9.66,546215.0,9.59,9.66,9.58,9.66,546215.0
2025-04-11 13:55:00,9.66,9.66,9.52,9.54,711948.0,9.66,9.66,9.52,9.54,711948.0
2025-04-11 14:00:00,9.55,9.56,9.51,9.53,643144.0,9.55,9.56,9.51,9.53,643144.0
2025-04-11 14:05:00,9.54,9.54,9.47,9.5,482370.0,9.54,9.54,9.47,9.5,482370.0
2025-04-11 14:10:00,9.49,9.55,9.49,9.54,462823.0,9.49,9.55,9.49,9.54,462823.0
2025-04-11 14:15:00,9.54,9.55,9.5,9.51,360037.0,9.54,9.55,9.5,9.51,360037.0
2025-04-11 14:20:00,9.5,9.52,9.48,9.5,358611.0,9.5,9.52,9.48,9.5,358611.0
2025-04-11 14:25:00,9.49,9.56,9.48,9.55,1017259.0,9.49,9.56,9.48,9.55,1017259.0
2025-04-11 14:30:00,9.54,9.56,9.52,9.54,531873.0,9.54,9.56,9.52,9.54,531873.0
2025-04-11 14:35:00,9.54,9.6,9.53,9.58,623685.0,9.54,9.6,9.53,9.58,623685.0
2025-04-11 14:40:00,9.58,9.6,9.57,9.6,573826.0,9.58,9.6,9.57,9.6,573826.0
2025-04-11 14:45:00,9.59,9.63,9.59,9.6,396699.0,9.59,9.63,9.59,9.6,396699.0
2025-04-11 14:50:00,9.6,9.62,9.56,9.59,675396.0,9.6,9.62,9.56,9.59,675396.0
2025-04-11 14:55:00,9.6,9.6,9.55,9.55,367400.0,9.6,9.6,9.55,9.55,367400.0
2025-04-11 15:00:00,9.55,9.62,9.55,9.61,708616.0,9.55,9.62,9.55,9.61,708616.0
2025-04-11 15:05:00,9.6,9.62,9.57,9.61,458590.0,9.6,9.62,9.57,9.61,458590.0
2025-04-11 15:10:00,9.61,9.66,9.59,9.64,1008113.0,9.61,9.66,9.59,9.64,1008113.0
2025-04-11 15:15:00,9.64,9.69,9.62,9.69,598093.0,9.64,9.69,9.62,9.69,598093.0
2025-04-11 15:20:00,9.69,9.7,9.64,9.69,717120.0,9.69,9.7,9.64,9.69,717120.0
2025-04-11 15:25:00,9.68,9.69,9.63,9.65,687759.0,9.68,9.69,9.63,9.65,687759.0
2025-04-11 15:30:00,9.64,9.64,9.59,9.61,901890.0,9.64,9.64,9.59,9.61,901890.0
2025-04-11 15:35:00,9.6,9.62,9.58,9.62,612561.0,9.6,9.62,9.58,9.62,612561.0
2025-04-11 15:40:00,9.62,9.63,9.6,9.62,585606.0,9.62,9.63,9.6,9.62,585606.0
2025-04-11 15:45:00,9.61,9.64,9.59,9.63,1278793.0,9.61,9.64,9.59,9.63,1278793.0
2025-04-11 15:50:00,9.64,9.66,9.56,9.62,1525083.0,9.64,9.66,9.56,9.62,1525083.0
2025-04-11 15:55:00,9.62,9.69,9.62,9.67,1948520.0,9.62,9.69,9.62,9.67,1948520.0
2025-04-14 09:30:00,9.96,9.97,9.73,9.78,2364688.0,9.96,9.97,9.73,9.78,2364688.0
2025-04-14 09:35:00,9.79,9.83,9.72,9.75,742825.0,9.79,9.83,9.72,9.75,742825.0
2025-04-14 09:40:00,9.76,9.78,9.71,9.75,299965.0,9.76,9.78,9.71,9.75,299965.0
2025-04-14 09:45:00,9.75,9.8,9.71,9.78,399407.0,9.75,9.8,9.71,9.78,399407.0
2025-04-14 09:50:00,9.78,9.8,9.73,9.77,390049.0,9.78,9.8,9.73,9.77,390049.0
2025-04-14 09:55:00,9.76,9.76,9.67,9.7,1411057.0,9.76,9.76,9.67,9.7,1411057.0
2025-04-14 10:00:00,9.7,9.77,9.68,9.77,491233.0,9.7,9.77,9.68,9.77,491233.0
2025-04-14 10:05:00,9.77,9.83,9.76,9.79,628254.0,9.77,9.83,9.76,9.79,628254.0
2025-04-14 10:10:00,9.79,9.79,9.7,9.71,596790.0,9.79,9.79,9.7,9.71,596790.0
2025-04-14 10:15:00,9.71,9.72,9.65,9.69,788629.0,9.71,9.72,9.65,9.69,788629.0
2025-04-14 10:20:00,9.69,9.71,9.67,9.7,447480.0,9.69,9.71,9.67,9.7,447480.0
2025-04-14 10:25:00,9.7,9.74,9.67,9.72,379838.0,9.7,9.74,9.67,9.72,379838.0
2025-04-14 10:30:00,9.72,9.74,9.7,9.71,248263.0,9.72,9.74,9.7,9.71,248263.0
2025-04-14 10:35:00,9.71,9.75,9.7,9.74,327797.0,9.71,9.75,9.7,9.74,327797.0
2025-04-14 10:40:00,9.73,9.74,9.7,9.71,426541.0,9.73,9.74,9.7,9.71,426541.0
2025-04-14 10:45:00,9.71,9.75,9.7,9.75,344751.0,9.71,9.75,9.7,9.75,344751.0
2025-04-14 10:50:00,9.75,9.76,9.72,9.73,382679.0,9.75,9.76,9.72,9.73,382679.0
2025-04-14 10:55:00,9.73,9.73,9.69,9.71,525469.0,9.73,9.73,9.69,9.71,525469.0
2025-04-14 11:00:00,9.71,9.72,9.66,9.69,570858.0,9.71,9.72,9.66,9.69,570858.0
2025-04-14 11:05:00,9.69,9.7,9.66,9.68,617039.0,9.69,9.7,9.66,9.68,617039.0
2025-04-14 11:10:00,9.68,9.7,9.65,9.66,942058.0,9.68,9.7,9.65,9.66,942058.0
2025-04-14 11:15:00,9.66,9.67,9.63,9.65,1515532.0,9.66,9.67,9.63,9.65,1515532.0
2025-04-14 11:20:00,9.65,9.67,9.63,9.66,995306.0,9.65,9.67,9.63,9.66,995306.0
2025-04-14 11:25:00,9.66,9.67,9.61,9.62,1533096.0,9.66,9.67,9.61,9.62,1533096.0
2025-04-14 11:30:00,9.62,9.66,9.61,9.64,776747.0,9.62,9.66,9.61,9.64,776747.0
2025-04-14 11:35:00,9.65,9.65,9.56,9.59,1558912.0,9.65,9.65,9.56,9.59,1558912.0
2025-04-14 11:40:00,9.59,9.59,9.54,9.57,1197772.0,9.59,9.59,9.54,9.57,1197772.0
2025-04-14 11:45:00,9.57,9.57,9.5,9.52,1254575.0,9.57,9.57,9.5,9.52,1254575.0
2025-04-14 11:50:00,9.52,9.53,9.48,9.5,927020.0,9.52,9.53,9.48,9.5,927020.0
2025-04-14 11:55:00,9.49,9.53,9.48,9.49,910166.0,9.49,9.53,9.48,9.49,910166.0
2025-04-14 12:00:00,9.48,9.51,9.46,9.49,1242527.0,9.48,9.51,9.46,9.49,1242527.0
2025-04-14 12:05:00,9.5,9.5,9.45,9.46,1006751.0,9.5,9.5,9.45,9.46,1006751.0
2025-04-14 12:10:00,9.46,9.49,9.43,9.47,1194658.0,9.46,9.49,9.43,9.47,1194658.0
2025-04-14 12:15:00,9.47,9.55,9.47,9.54,996216.0,9.47,9.55,9.47,9.54,996216.0
2025-04-14 12:20:00,9.53,9.55,9.5,9.52,366043.0,9.53,9.55,9.5,9.52,366043.0
2025-04-14 12:25:00,9.52,9.53,9.48,9.5,376397.0,9.52,9.53,9.48,9.5,376397.0
2025-04-14 12:30:00,9.5,9.58,9.49,9.57,745510.0,9.5,9.58,9.49,9.57,745510.0
2025-04-14 12:35:00,9.58,9.58,9.54,9.55,436060.0,9.58,9.58,9.54,9.55,436060.0
2025-04-14 12:40:00,9.55,9.58,9.54,9.57,489838.0,9.55,9.58,9.54,9.57,489838.0
2025-04-14 12:45:00,9.57,9.58,9.54,9.54,481444.0,9.57,9.58,9.54,9.54,481444.0
2025-04-14 12:50:00,9.54,9.55,9.5,9.54,387359.0,9.54,9.55,9.5,9.54,387359.0
2025-04-14 12:55:00,9.54,9.55,9.48,9.5,583432.0,9.54,9.55,9.48,9.5,583432.0
2025-04-14 13:00:00,9.49,9.64,9.49,9.51,1441196.0,9.49,9.64,9.49,9.51,1441196.0
2025-04-14 13:05:00,9.51,9.53,9.49,9.52,569881.0,9.51,9.53,9.49,9.52,569881.0
2025-04-14 13:10:00,9.51,9.52,9.5,9.51,256833.0,9.51,9.52,9.5,9.51,256833.0
2025-04-14 13:15:00,9.51,9.53,9.49,9.52,284744.0,9.51,9.53,9.49,9.52,284744.0
2025-04-14 13:20:00,9.52,9.55,9.51,9.54,445336.0,9.52,9.55,9.51,9.54,445336.0
2025-04-14 13:25:00,9.54,9.55,9.5,9.54,900761.0,9.54,9.55,9.5,9.54,900761.0
2025-04-14 13:30:00,9.54,9.56,9.51,9.54,548039.0,9.54,9.56,9.51,9.54,548039.0
2025-04-14 13:35:00,9.53,9.55,9.52,9.54,332118.0,9.53,9.55,9.52,9.54,332118.0
2025-04-14 13:40:00,9.54,9.56,9.52,9.53,297963.0,9.54,9.56,9.52,9.53,297963.0
2025-04-14 13:45:00,9.53,9.56,9.51,9.54,421481.0,9.53,9.56,9.51,9.54,421481.0
2025-04-14 13:50:00,9.54,9.6,9.54,9.59,605757.0,9.54,9.6,9.54,9.59,605757.0
2025-04-14 13:55:00,9.59,9.63,9.58,9.6,625689.0,9.59,9.63,9.58,9.6,625689.0
2025-04-14 14:00:00,9.6,9.63,9.59,9.61,524103.0,9.6,9.63,9.59,9.61,524103.0
2025-04-14 14:05:00,9.62,9.63,9.59,9.62,292713.0,9.62,9.63,9.59,9.62,292713.0
2025-04-14 14:10:00,9.61,9.62,9.57,9.6,564262.0,9.61,9.62,9.57,9.6,564262.0
2025-04-14 14:15:00,9.6,9.61,9.59,9.61,490000.0,9.6,9.61,9.59,9.61,490000.0
2025-04-14 14:20:00,9.6,9.64,9.6,9.63,474685.0,9.6,9.64,9.6,9.63,474685.0
2025-04-14 14:25:00,9.63,9.66,9.63,9.64,569336.0,9.63,9.66,9.63,9.64,569336.0
2025-04-14 14:30:00,9.64,9.66,9.63,9.65,503810.0,9.64,9.66,9.63,9.65,503810.0
2025-04-14 14:35:00,9.65,9.68,9.65,9.67,701336.0,9.65,9.68,9.65,9.67,701336.0
2025-04-14 14:40:00,9.66,9.67,9.63,9.64,463964.0,9.66,9.67,9.63,9.64,463964.0
2025-04-14 14:45:00,9.65,9.67,9.64,9.66,501692.0,9.65,9.67,9.64,9.66,501692.0
2025-04-14 14:50:00,9.66,9.66,9.63,9.63,391984.0,9.66,9.66,9.63,9.63,391984.0
2025-04-14 14:55:00,9.64,9.64,9.58,9.59,469404.0,9.64,9.64,9.58,9.59,469404.0
2025-04-14 15:00:00,9.59,9.63,9.58,9.61,918180.0,9.59,9.63,9.58,9.61,918180.0
2025-04-14 15:05:00,9.6,9.63,9.6,9.61,546894.0,9.6,9.63,9.6,9.61,546894.0
2025-04-14 15:10:00,9.62,9.65,9.59,9.63,888552.0,9.62,9.65,9.59,9.63,888552.0
2025-04-14 15:15:00,9.64,9.64,9.6,9.63,1221834.0,9.64,9.64,9.6,9.63,1221834.0
2025-04-14 15:20:00,9.63,9.63,9.6,9.62,1043280.0,9.63,9.63,9.6,9.62,1043280.0
2025-04-14 15:25:00,9.63,9.64,9.6,9.63,1250306.0,9.63,9.64,9.6,9.63,1250306.0
2025-04-14 15:30:00,9.62,9.64,9.59,9.61,1055242.0,9.62,9.64,9.59,9.61,1055242.0
2025-04-14 15:35:00,9.61,9.63,9.59,9.61,778747.0,9.61,9.63,9.59,9.61,778747.0
2025-04-14 15:40:00,9.61,9.62,9.6,9.6,840936.0,9.61,9.62,9.6,9.6,840936.0
2025-04-14 15:45:00,9.61,9.62,9.59,9.61,818759.0,9.61,9.62,9.59,9.61,818759.0
2025-04-14 15:50:00,9.6,9.65,9.58,9.65,1151502.0,9.6,9.65,9.58,9.65,1151502.0
2025-04-14 15:55:00,9.64,9.65,9.57,9.58,1874761.0,9.64,9.65,9.57,9.58,1874761.0
2025-04-15 09:30:00,9.59,9.78,9.58,9.78,1143173.0,9.59,9.78,9.58,9.78,1143173.0
2025-04-15 09:35:00,9.78,9.84,9.7,9.83,806995.0,9.78,9.84,9.7,9.83,806995.0
2025-04-15 09:40:00,9.84,9.85,9.8,9.85,779144.0,9.84,9.85,9.8,9.85,779144.0
2025-04-15 09:45:00,9.85,9.9,9.82,9.88,698524.0,9.85,9.9,9.82,9.88,698524.0
2025-04-15 09:50:00,9.89,9.91,9.85,9.87,711658.0,9.89,9.91,9.85,9.87,711658.0
2025-04-15 09:55:00,9.86,9.89,9.82,9.85,765826.0,9.86,9.89,9.82,9.85,765826.0
2025-04-15 10:00:00,9.85,9.89,9.82,9.86,406222.0,9.85,9.89,9.82,9.86,406222.0
2025-04-15 10:05:00,9.86,9.95,9.83,9.94,1187461.0,9.86,9.95,9.83,9.94,1187461.0
2025-04-15 10:10:00,9.94,9.97,9.91,9.94,937192.0,9.94,9.97,9.91,9.94,937192.0
2025-04-15 10:15:00,9.94,9.97,9.84,9.86,793720.0,9.94,9.97,9.84,9.86,793720.0
2025-04-15 10:20:00,9.86,9.88,9.81,9.85,802131.0,9.86,9.88,9.81,9.85,802131.0
2025-04-15 10:25:00,9.85,9.86,9.81,9.85,604655.0,9.85,9.86,9.81,9.85,604655.0
2025-04-15 10:30:00,9.85,9.89,9.84,9.88,934356.0,9.85,9.89,9.84,9.88,934356.0
2025-04-15 10:35:00,9.88,9.89,9.85,9.85,815742.0,9.88,9.89,9.85,9.85,815742.0
2025-04-15 10:40:00,9.86,9.91,9.83,9.91,1000377.0,9.86,9.91,9.83,9.91,1000377.0
2025-04-15 10:45:00,9.91,9.92,9.83,9.89,1358394.0,9.91,9.92,9.83,9.89,1358394.0
2025-04-15 10:50:00,9.9,9.9,9.85,9.88,1081742.0,9.9,9.9,9.85,9.88,1081742.0
2025-04-15 10:55:00,9.88,9.93,9.86,9.88,1197753.0,9.88,9.93,9.86,9.88,1197753.0
2025-04-15 11:00:00,9.87,9.89,9.86,9.88,1070799.0,9.87,9.89,9.86,9.88,1070799.0
2025-04-15 11:05:00,9.88,9.88,9.84,9.87,678885.0,9.88,9.88,9.84,9.87,678885.0
2025-04-15 11:10:00,9.87,9.9,9.86,9.9,1229012.0,9.87,9.9,9.86,9.9,1229012.0
2025-04-15 11:15:00,9.9,9.9,9.86,9.88,923285.0,9.9,9.9,9.86,9.88,923285.0
2025-04-15 11:20:00,9.88,9.9,9.84,9.85,1073795.0,9.88,9.9,9.84,9.85,1073795.0
2025-04-15 11:25:00,9.85,9.85,9.79,9.82,1096859.0,9.85,9.85,9.79,9.82,1096859.0
2025-04-15 11:30:00,9.82,9.87,9.81,9.83,1007644.0,9.82,9.87,9.81,9.83,1007644.0
2025-04-15 11:35:00,9.83,9.84,9.79,9.83,1340634.0,9.83,9.84,9.79,9.83,1340634.0
2025-04-15 11:40:00,9.82,9.83,9.8,9.8,651878.0,9.82,9.83,9.8,9.8,651878.0
2025-04-15 11:45:00,9.81,9.84,9.8,9.83,851775.0,9.81,9.84,9.8,9.83,851775.0
2025-04-15 11:50:00,9.83,9.85,9.8,9.83,1009570.0,9.83,9.85,9.8,9.83,1009570.0
2025-04-15 11:55:00,9.82,9.84,9.8,9.83,752264.0,9.82,9.84,9.8,9.83,752264.0
2025-04-15 12:00:00,9.84,9.9,9.83,9.89,1066081.0,9.84,9.9,9.83,9.89,1066081.0
2025-04-15 12:05:00,9.9,9.91,9.85,9.89,862389.0,9.9,9.91,9.85,9.89,862389.0
2025-04-15 12:10:00,9.88,9.9,9.87,9.88,655008.0,9.88,9.9,9.87,9.88,655008.0
2025-04-15 12:15:00,9.88,9.92,9.88,9.9,706067.0,9.88,9.92,9.88,9.9,706067.0
2025-04-15 12:20:00,9.9,9.91,9.88,9.88,999856.0,9.9,9.91,9.88,9.88,999856.0
2025-04-15 12:25:00,9.88,9.89,9.85,9.87,733775.0,9.88,9.89,9.85,9.87,733775.0
2025-04-15 12:30:00,9.87,9.89,9.86,9.88,560538.0,9.87,9.89,9.86,9.88,560538.0
2025-04-15 12:35:00,9.88,9.89,9.86,9.87,243042.0,9.88,9.89,9.86,9.87,243042.0
2025-04-15 12:40:00,9.87,9.89,9.85,9.89,320944.0,9.87,9.89,9.85,9.89,320944.0
2025-04-15 12:45:00,9.88,9.9,9.87,9.9,253349.0,9.88,9.9,9.87,9.9,253349.0
2025-04-15 12:50:00,9.9,9.9,9.83,9.84,337233.0,9.9,9.9,9.83,9.84,337233.0
2025-04-15 12:55:00,9.84,9.85,9.8,9.82,515897.0,9.84,9.85,9.8,9.82,515897.0
2025-04-15 13:00:00,9.82,9.87,9.8,9.87,694342.0,9.82,9.87,9.8,9.87,694342.0
2025-04-15 13:05:00,9.87,9.88,9.84,9.85,285501.0,9.87,9.88,9.84,9.85,285501.0
2025-04-15 13:10:00,9.85,9.86,9.82,9.85,615537.0,9.85,9.86,9.82,9.85,615537.0
2025-04-15 13:15:00,9.85,9.86,9.82,9.83,496734.0,9.85,9.86,9.82,9.83,496734.0
2025-04-15 13:20:00,9.82,9.83,9.76,9.79,648731.0,9.82,9.83,9.76,9.79,648731.0
2025-04-15 13:25:00,9.79,9.82,9.78,9.79,614473.0,9.79,9.82,9.78,9.79,614473.0
2025-04-15 13:30:00,9.79,9.82,9.79,9.82,566380.0,9.79,9.82,9.79,9.82,566380.0
2025-04-15 13:35:00,9.82,9.85,9.8,9.84,446722.0,9.82,9.85,9.8,9.84,446722.0
2025-04-15 13:40:00,9.85,9.9,9.84,9.87,649011.0,9.85,9.9,9.84,9.87,649011.0
2025-04-15 13:45:00,9.87,9.89,9.85,9.88,411127.0,9.87,9.89,9.85,9.88,411127.0
2025-04-15 13:50:00,9.87,9.88,9.81,9.83,637093.0,9.87,9.88,9.81,9.83,637093.0
2025-04-15 13:55:00,9.83,9.84,9.81,9.82,595344.0,9.83,9.84,9.81,9.82,595344.0
2025-04-15 14:00:00,9.82,9.84,9.81,9.84,536973.0,9.82,9.84,9.81,9.84,536973.0
2025-04-15 14:05:00,9.84,9.84,9.79,9.8,460550.0,9.84,9.84,9.79,9.8,460550.0
2025-04-15 14:10:00,9.8,9.81,9.77,9.79,854080.0,9.8,9.81,9.77,9.79,854080.0
2025-04-15 14:15:00,9.79,9.8,9.77,9.78,761825.0,9.79,9.8,9.77,9.78,761825.0
2025-04-15 14:20:00,9.78,9.8,9.76,9.78,665941.0,9.78,9.8,9.76,9.78,665941.0
2025-04-15 14:25:00,9.78,9.81,9.77,9.79,400502.0,9.78,9.81,9.77,9.79,400502.0
2025-04-15 14:30:00,9.79,9.83,9.78,9.82,456999.0,9.79,9.83,9.78,9.82,456999.0
2025-04-15 14:35:00,9.82,9.84,9.81,9.84,795449.0,9.82,9.84,9.81,9.84,795449.0
2025-04-15 14:40:00,9.84,9.85,9.82,9.85,545620.0,9.84,9.85,9.82,9.85,545620.0
2025-04-15 14:45:00,9.84,9.86,9.8,9.8,573311.0,9.84,9.86,9.8,9.8,573311.0
2025-04-15 14:50:00,9.8,9.82,9.78,9.8,439172.0,9.8,9.82,9.78,9.8,439172.0
2025-04-15 14:55:00,9.79,9.81,9.79,9.8,214520.0,9.79,9.81,9.79,9.8,214520.0
2025-04-15 15:00:00,9.8,9.81,9.78,9.81,455631.0,9.8,9.81,9.78,9.81,455631.0
2025-04-15 15:05:00,9.81,9.82,9.79,9.8,329550.0,9.81,9.82,9.79,9.8,329550.0
2025-04-15 15:10:00,9.8,9.85,9.8,9.83,498441.0,9.8,9.85,9.8,9.83,498441.0
2025-04-15 15:15:00,9.84,9.86,9.82,9.86,695632.0,9.84,9.86,9.82,9.86,695632.0
2025-04-15 15:20:00,9.85,9.87,9.82,9.83,636034.0,9.85,9.87,9.82,9.83,636034.0
2025-04-15 15:25:00,9.83,9.83,9.8,9.82,904857.0,9.83,9.83,9.8,9.82,904857.0
2025-04-15 15:30:00,9.82,9.84,9.81,9.83,592197.0,9.82,9.84,9.81,9.83,592197.0
2025-04-15 15:35:00,9.83,9.85,9.8,9.82,874545.0,9.83,9.85,9.8,9.82,874545.0
2025-04-15 15:40:00,9.82,9.85,9.81,9.83,673217.0,9.82,9.85,9.81,9.83,673217.0
2025-04-15 15:45:00,9.83,9.84,9.8,9.84,799888.0,9.83,9.84,9.8,9.84,799888.0
2025-04-15 15:50:00,9.83,9.85,9.82,9.84,1383748.0,9.83,9.85,9.82,9.84,1383748.0
2025-04-15 15:55:00,9.84,9.87,9.83,9.87,2193045.0,9.84,9.87,9.83,9.87,2193045.0
2025-04-16 09:30:00,9.91,9.96,9.77,9.95,2443952.0,9.91,9.96,9.77,9.95,2443952.0
2025-04-16 09:35:00,9.95,9.95,9.75,9.78,1507246.0,9.95,9.95,9.75,9.78,1507246.0
2025-04-16 09:40:00,9.79,9.81,9.76,9.8,831605.0,9.79,9.81,9.76,9.8,831605.0
2025-04-16 09:45:00,9.79,9.8,9.64,9.65,1517945.0,9.79,9.8,9.64,9.65,1517945.0
2025-04-16 09:50:00,9.64,9.67,9.58,9.6,1283954.0,9.64,9.67,9.58,9.6,1283954.0
2025-04-16 09:55:00,9.61,9.61,9.52,9.52,924040.0,9.61,9.61,9.52,9.52,924040.0
2025-04-16 10:00:00,9.53,9.57,9.52,9.54,678838.0,9.53,9.57,9.52,9.54,678838.0
2025-04-16 10:05:00,9.55,9.61,9.54,9.61,1227289.0,9.55,9.61,9.54,9.61,1227289.0
2025-04-16 10:10:00,9.61,9.61,9.55,9.57,867393.0,9.61,9.61,9.55,9.57,867393.0
2025-04-16 10:15:00,9.57,9.59,9.53,9.57,602148.0,9.57,9.59,9.53,9.57,602148.0
2025-04-16 10:20:00,9.57,9.59,9.55,9.58,541382.0,9.57,9.59,9.55,9.58,541382.0
2025-04-16 10:25:00,9.58,9.61,9.55,9.59,878333.0,9.58,9.61,9.55,9.59,878333.0
2025-04-16 10:30:00,9.58,9.62,9.56,9.61,942379.0,9.58,9.62,9.56,9.61,942379.0
2025-04-16 10:35:00,9.61,9.63,9.57,9.61,1326362.0,9.61,9.63,9.57,9.61,1326362.0
2025-04-16 10:40:00,9.61,9.66,9.6,9.63,1133646.0,9.61,9.66,9.6,9.63,1133646.0
2025-04-16 10:45:00,9.63,9.65,9.61,9.63,695568.0,9.63,9.65,9.61,9.63,695568.0
2025-04-16 10:50:00,9.63,9.66,9.62,9.63,752030.0,9.63,9.66,9.62,9.63,752030.0
2025-04-16 10:55:00,9.63,9.67,9.62,9.67,849032.0,9.63,9.67,9.62,9.67,849032.0
2025-04-16 11:00:00,9.67,9.72,9.66,9.67,941378.0,9.67,9.72,9.66,9.67,941378.0
2025-04-16 11:05:00,9.68,9.69,9.64,9.66,1519405.0,9.68,9.69,9.64,9.66,1519405.0
2025-04-16 11:10:00,9.65,9.66,9.61,9.62,1713495.0,9.65,9.66,9.61,9.62,1713495.0
2025-04-16 11:15:00,9.62,9.67,9.6,9.66,1098120.0,9.62,9.67,9.6,9.66,1098120.0
2025-04-16 11:20:00,9.66,9.77,9.65,9.76,1375121.0,9.66,9.77,9.65,9.76,1375121.0
2025-04-16 11:25:00,9.76,9.77,9.69,9.73,1541105.0,9.76,9.77,9.69,9.73,1541105.0
2025-04-16 11:30:00,9.72,9.77,9.7,9.75,2031112.0,9.72,9.77,9.7,9.75,2031112.0
2025-04-16 11:35:00,9.76,9.78,9.74,9.77,745450.0,9.76,9.78,9.74,9.77,745450.0
2025-04-16 11:40:00,9.77,9.78,9.71,9.71,1230095.0,9.77,9.78,9.71,9.71,1230095.0
2025-04-16 11:45:00,9.72,9.73,9.68,9.69,970404.0,9.72,9.73,9.68,9.69,970404.0
2025-04-16 11:50:00,9.69,9.7,9.65,9.66,774889.0,9.69,9.7,9.65,9.66,774889.0
2025-04-16 11:55:00,9.66,9.68,9.63,9.66,1182808.0,9.66,9.68,9.63,9.66,1182808.0
2025-04-16 12:00:00,9.66,9.68,9.64,9.68,1044706.0,9.66,9.68,9.64,9.68,1044706.0
2025-04-16 12:05:00,9.68,9.68,9.64,9.65,775852.0,9.68,9.68,9.64,9.65,775852.0
2025-04-16 12:10:00,9.66,9.68,9.64,9.64,615856.0,9.66,9.68,9.64,9.64,615856.0
2025-04-16 12:15:00,9.64,9.68,9.64,9.66,756855.0,9.64,9.68,9.64,9.66,756855.0
2025-04-16 12:20:00,9.66,9.67,9.62,9.64,1059678.0,9.66,9.67,9.62,9.64,1059678.0
2025-04-16 12:25:00,9.65,9.67,9.63,9.64,663723.0,9.65,9.67,9.63,9.64,663723.0
2025-04-16 12:30:00,9.64,9.67,9.63,9.67,652857.0,9.64,9.67,9.63,9.67,652857.0
2025-04-16 12:35:00,9.67,9.67,9.6,9.61,559954.0,9.67,9.67,9.6,9.61,559954.0
2025-04-16 12:40:00,9.61,9.64,9.59,9.63,626415.0,9.61,9.64,9.59,9.63,626415.0
2025-04-16 12:45:00,9.63,9.64,9.6,9.61,342890.0,9.63,9.64,9.6,9.61,342890.0
2025-04-16 12:50:00,9.62,9.63,9.6,9.62,468832.0,9.62,9.63,9.6,9.62,468832.0
2025-04-16 12:55:00,9.62,9.62,9.58,9.59,323772.0,9.62,9.62,9.58,9.59,323772.0
2025-04-16 13:00:00,9.6,9.61,9.56,9.6,440268.0,9.6,9.61,9.56,9.6,440268.0
2025-04-16 13:05:00,9.6,9.62,9.58,9.59,384267.0,9.6,9.62,9.58,9.59,384267.0
2025-04-16 13:10:00,9.58,9.61,9.56,9.59,389513.0,9.58,9.61,9.56,9.59,389513.0
2025-04-16 13:15:00,9.59,9.61,9.58,9.59,211861.0,9.59,9.61,9.58,9.59,211861.0
2025-04-16 13:20:00,9.58,9.6,9.56,9.57,264505.0,9.58,9.6,9.56,9.57,264505.0
2025-04-16 13:25:00,9.57,9.59,9.54,9.57,447792.0,9.57,9.59,9.54,9.57,447792.0
2025-04-16 13:30:00,9.56,9.56,9.48,9.49,1300686.0,9.56,9.56,9.48,9.49,1300686.0
2025-04-16 13:35:00,9.49,9.5,9.44,9.46,780663.0,9.49,9.5,9.44,9.46,780663.0
2025-04-16 13:40:00,9.46,9.46,9.41,9.44,667831.0,9.46,9.46,9.41,9.44,667831.0
2025-04-16 13:45:00,9.44,9.44,9.39,9.4,894141.0,9.44,9.44,9.39,9.4,894141.0
2025-04-16 13:50:00,9.41,9.43,9.38,9.39,604548.0,9.41,9.43,9.38,9.39,604548.0
2025-04-16 13:55:00,9.4,9.41,9.35,9.37,678752.0,9.4,9.41,9.35,9.37,678752.0
2025-04-16 14:00:00,9.37,9.44,9.35,9.39,676412.0,9.37,9.44,9.35,9.39,676412.0
2025-04-16 14:05:00,9.39,9.41,9.38,9.41,763885.0,9.39,9.41,9.38,9.41,763885.0
2025-04-16 14:10:00,9.41,9.46,9.41,9.46,509032.0,9.41,9.46,9.41,9.46,509032.0
2025-04-16 14:15:00,9.46,9.46,9.41,9.43,326500.0,9.46,9.46,9.41,9.43,326500.0
2025-04-16 14:20:00,9.43,9.45,9.41,9.42,602333.0,9.43,9.45,9.41,9.42,602333.0
2025-04-16 14:25:00,9.43,9.47,9.42,9.43,813841.0,9.43,9.47,9.42,9.43,813841.0
2025-04-16 14:30:00,9.44,9.44,9.41,9.42,471456.0,9.44,9.44,9.41,9.42,471456.0
2025-04-16 14:35:00,9.42,9.43,9.39,9.39,439515.0,9.42,9.43,9.39,9.39,439515.0
2025-04-16 14:40:00,9.39,9.4,9.37,9.39,495666.0,9.39,9.4,9.37,9.39,495666.0
2025-04-16 14:45:00,9.38,9.39,9.35,9.36,405701.0,9.38,9.39,9.35,9.36,405701.0
2025-04-16 14:50:00,9.37,9.37,9.35,9.37,212260.0,9.37,9.37,9.35,9.37,212260.0
2025-04-16 14:55:00,9.36,9.38,9.32,9.33,679538.0,9.36,9.38,9.32,9.33,679538.0
2025-04-16 15:00:00,9.33,9.36,9.29,9.29,773837.0,9.33,9.36,9.29,9.29,773837.0
2025-04-16 15:05:00,9.29,9.33,9.29,9.29,631745.0,9.29,9.33,9.29,9.29,631745.0
2025-04-16 15:10:00,9.3,9.32,9.27,9.3,643649.0,9.3,9.32,9.27,9.3,643649.0
2025-04-16 15:15:00,9.3,9.33,9.29,9.33,546717.0,9.3,9.33,9.29,9.33,546717.0
2025-04-16 15:20:00,9.32,9.33,9.3,9.3,493361.0,9.32,9.33,9.3,9.3,493361.0
2025-04-16 15:25:00,9.31,9.32,9.29,9.3,452190.0,9.31,9.32,9.29,9.3,452190.0
2025-04-16 15:30:00,9.3,9.35,9.3,9.34,896890.0,9.3,9.35,9.3,9.34,896890.0
2025-04-16 15:35:00,9.34,9.35,9.31,9.34,685650.0,9.34,9.35,9.31,9.34,685650.0
2025-04-16 15:40:00,9.34,9.37,9.33,9.36,1045470.0,9.34,9.37,9.33,9.36,1045470.0
2025-04-16 15:45:00,9.36,9.4,9.35,9.4,1275953.0,9.36,9.4,9.35,9.4,1275953.0
2025-04-16 15:50:00,9.4,9.42,9.38,9.41,1572706.0,9.4,9.42,9.38,9.41,1572706.0
2025-04-16 15:55:00,9.4,9.44,9.38,9.41,2181399.0,9.4,9.44,9.38,9.41,2181399.0
2025-04-17 09:30:00,9.41,9.46,9.29,9.39,1110915.0,9.41,9.46,9.29,9.39,1110915.0
2025-04-17 09:35:00,9.38,9.42,9.35,9.38,370494.0,9.38,9.42,9.35,9.38,370494.0
2025-04-17 09:40:00,9.38,9.45,9.37,9.41,412069.0,9.38,9.45,9.37,9.41,412069.0
2025-04-17 09:45:00,9.42,9.46,9.4,9.46,299994.0,9.42,9.46,9.4,9.46,299994.0
2025-04-17 09:50:00,9.46,9.47,9.42,9.44,223621.0,9.46,9.47,9.42,9.44,223621.0
2025-04-17 09:55:00,9.44,9.44,9.38,9.42,194780.0,9.44,9.44,9.38,9.42,194780.0
2025-04-17 10:00:00,9.42,9.46,9.39,9.44,434218.0,9.42,9.46,9.39,9.44,434218.0
2025-04-17 10:05:00,9.44,9.44,9.39,9.42,557590.0,9.44,9.44,9.39,9.42,557590.0
2025-04-17 10:10:00,9.42,9.44,9.39,9.42,421899.0,9.42,9.44,9.39,9.42,421899.0
2025-04-17 10:15:00,9.41,9.43,9.37,9.38,401461.0,9.41,9.43,9.37,9.38,401461.0
2025-04-17 10:20:00,9.38,9.39,9.33,9.36,742724.0,9.38,9.39,9.33,9.36,742724.0
2025-04-17 10:25:00,9.35,9.37,9.31,9.32,533714.0,9.35,9.37,9.31,9.32,533714.0
2025-04-17 10:30:00,9.32,9.34,9.29,9.34,815755.0,9.32,9.34,9.29,9.34,815755.0
2025-04-17 10:35:00,9.34,9.37,9.31,9.36,954261.0,9.34,9.37,9.31,9.36,954261.0
2025-04-17 10:40:00,9.35,9.37,9.34,9.34,434017.0,9.35,9.37,9.34,9.34,434017.0
2025-04-17 10:45:00,9.35,9.36,9.33,9.34,603047.0,9.35,9.36,9.33,9.34,603047.0
2025-04-17 10:50:00,9.33,9.36,9.3,9.32,519400.0,9.33,9.36,9.3,9.32,519400.0
2025-04-17 10:55:00,9.33,9.33,9.3,9.31,264337.0,9.33,9.33,9.3,9.31,264337.0
2025-04-17 11:00:00,9.3,9.34,9.3,9.33,396572.0,9.3,9.34,9.3,9.33,396572.0
2025-04-17 11:05:00,9.32,9.38,9.32,9.36,503357.0,9.32,9.38,9.32,9.36,503357.0
2025-04-17 11:10:00,9.36,9.39,9.35,9.37,479528.0,9.36,9.39,9.35,9.37,479528.0
2025-04-17 11:15:00,9.38,9.39,9.35,9.38,646482.0,9.38,9.39,9.35,9.38,646482.0
2025-04-17 11:20:00,9.38,9.39,9.35,9.35,492569.0,9.38,9.39,9.35,9.35,492569.0
2025-04-17 11:25:00,9.35,9.36,9.3,9.33,1024417.0,9.35,9.36,9.3,9.33,1024417.0
2025-04-17 11:30:00,9.33,9.4,9.32,9.39,943518.0,9.33,9.4,9.32,9.39,943518.0
2025-04-17 11:35:00,9.39,9.42,9.37,9.39,1116697.0,9.39,9.42,9.37,9.39,1116697.0
2025-04-17 11:40:00,9.4,9.41,9.36,9.38,919246.0,9.4,9.41,9.36,9.38,919246.0
2025-04-17 11:45:00,9.38,9.4,9.35,9.36,1086399.0,9.38,9.4,9.35,9.36,1086399.0
2025-04-17 11:50:00,9.35,9.37,9.32,9.34,1045683.0,9.35,9.37,9.32,9.34,1045683.0
2025-04-17 11:55:00,9.34,9.4,9.33,9.37,1089046.0,9.34,9.4,9.33,9.37,1089046.0
2025-04-17 12:00:00,9.37,9.49,9.36,9.37,856860.0,9.37,9.49,9.36,9.37,856860.0
2025-04-17 12:05:00,9.37,9.49,9.36,9.4,867938.0,9.37,9.49,9.36,9.4,867938.0
2025-04-17 12:10:00,9.4,9.41,9.35,9.4,544728.0,9.4,9.41,9.35,9.4,544728.0
2025-04-17 12:15:00,9.41,9.47,9.39,9.46,354633.0,9.41,9.47,9.39,9.46,354633.0
2025-04-17 12:20:00,9.46,9.51,9.44,9.47,331523.0,9.46,9.51,9.44,9.47,331523.0
2025-04-17 12:25:00,9.46,9.49,9.46,9.47,382624.0,9.46,9.49,9.46,9.47,382624.0
2025-04-17 12:30:00,9.48,9.51,9.45,9.51,506053.0,9.48,9.51,9.45,9.51,506053.0
2025-04-17 12:35:00,9.51,9.53,9.47,9.47,555450.0,9.51,9.53,9.47,9.47,555450.0
2025-04-17 12:40:00,9.48,9.51,9.44,9.46,776382.0,9.48,9.51,9.44,9.46,776382.0
2025-04-17 12:45:00,9.46,9.52,9.45,9.52,363818.0,9.46,9.52,9.45,9.52,363818.0
2025-04-17 12:50:00,9.52,9.54,9.5,9.52,814484.0,9.52,9.54,9.5,9.52,814484.0
2025-04-17 12:55:00,9.53,9.56,9.52,9.53,871660.0,9.53,9.56,9.52,9.53,871660.0
2025-04-17 13:00:00,9.53,9.53,9.48,9.5,554184.0,9.53,9.53,9.48,9.5,554184.0
2025-04-17 13:05:00,9.5,9.5,9.45,9.47,877633.0,9.5,9.5,9.45,9.47,877633.0
2025-04-17 13:10:00,9.47,9.49,9.44,9.46,621122.0,9.47,9.49,9.44,9.46,621122.0
2025-04-17 13:15:00,9.46,9.46,9.42,9.43,387115.0,9.46,9.46,9.42,9.43,387115.0
2025-04-17 13:20:00,9.42,9.43,9.41,9.43,485876.0,9.42,9.43,9.41,9.43,485876.0
2025-04-17 13:25:00,9.43,9.45,9.4,9.41,375908.0,9.43,9.45,9.4,9.41,375908.0
2025-04-17 13:30:00,9.41,9.46,9.4,9.46,660847.0,9.41,9.46,9.4,9.46,660847.0
2025-04-17 13:35:00,9.46,9.46,9.43,9.45,279408.0,9.46,9.46,9.43,9.45,279408.0
2025-04-17 13:40:00,9.45,9.46,9.39,9.41,761980.0,9.45,9.46,9.39,9.41,761980.0
2025-04-17 13:45:00,9.41,9.46,9.41,9.43,625520.0,9.41,9.46,9.41,9.43,625520.0
2025-04-17 13:50:00,9.43,9.45,9.42,9.44,527984.0,9.43,9.45,9.42,9.44,527984.0
2025-04-17 13:55:00,9.44,9.45,9.41,9.42,595345.0,9.44,9.45,9.41,9.42,595345.0
2025-04-17 14:00:00,9.41,9.44,9.4,9.44,563276.0,9.41,9.44,9.4,9.44,563276.0
2025-04-17 14:05:00,9.43,9.45,9.42,9.45,389285.0,9.43,9.45,9.42,9.45,389285.0
2025-04-17 14:10:00,9.45,9.46,9.43,9.45,420244.0,9.45,9.46,9.43,9.45,420244.0
2025-04-17 14:15:00,9.45,9.47,9.44,9.46,396459.0,9.45,9.47,9.44,9.46,396459.0
2025-04-17 14:20:00,9.46,9.48,9.46,9.47,239996.0,9.46,9.48,9.46,9.47,239996.0
2025-04-17 14:25:00,9.47,9.49,9.46,9.48,455821.0,9.47,9.49,9.46,9.48,455821.0
2025-04-17 14:30:00,9.48,9.53,9.48,9.51,913386.0,9.48,9.53,9.48,9.51,913386.0
2025-04-17 14:35:00,9.5,9.51,9.47,9.51,532112.0,9.5,9.51,9.47,9.51,532112.0
2025-04-17 14:40:00,9.51,9.51,9.47,9.49,970022.0,9.51,9.51,9.47,9.49,970022.0
2025-04-17 14:45:00,9.49,9.51,9.44,9.46,909189.0,9.49,9.51,9.44,9.46,909189.0
2025-04-17 14:50:00,9.46,9.48,9.43,9.45,465831.0,9.46,9.48,9.43,9.45,465831.0
2025-04-17 14:55:00,9.45,9.46,9.41,9.42,655381.0,9.45,9.46,9.41,9.42,655381.0
2025-04-17 15:00:00,9.42,9.45,9.41,9.44,768072.0,9.42,9.45,9.41,9.44,768072.0
2025-04-17 15:05:00,9.43,9.45,9.41,9.44,535545.0,9.43,9.45,9.41,9.44,535545.0
2025-04-17 15:10:00,9.44,9.45,9.42,9.44,458793.0,9.44,9.45,9.42,9.44,458793.0
2025-04-17 15:15:00,9.44,9.44,9.4,9.43,980963.0,9.44,9.44,9.4,9.43,980963.0
2025-04-17 15:20:00,9.43,9.45,9.41,9.44,676574.0,9.43,9.45,9.41,9.44,676574.0
2025-04-17 15:25:00,9.43,9.46,9.43,9.45,574203.0,9.43,9.46,9.43,9.45,574203.0
2025-04-17 15:30:00,9.45,9.47,9.43,9.45,596689.0,9.45,9.47,9.43,9.45,596689.0
2025-04-17 15:35:00,9.45,9.47,9.44,9.46,476754.0,9.45,9.47,9.44,9.46,476754.0
2025-04-17 15:40:00,9.47,9.48,9.45,9.47,618808.0,9.47,9.48,9.45,9.47,618808.0
2025-04-17 15:45:00,9.46,9.49,9.44,9.48,922643.0,9.46,9.49,9.44,9.48,922643.0
2025-04-17 15:50:00,9.47,9.48,9.44,9.46,1099502.0,9.47,9.48,9.44,9.46,1099502.0
2025-04-17 15:55:00,9.47,9.47,9.44,9.46,1481290.0,9.47,9.47,9.44,9.46,1481290.0
2025-04-21 09:30:00,9.3,9.32,9.13,9.18,1884899.0,9.3,9.32,9.13,9.18,1884899.0
2025-04-21 09:35:00,9.19,9.21,9.11,9.14,1113009.0,9.19,9.21,9.11,9.14,1113009.0
2025-04-21 09:40:00,9.13,9.16,9.1,9.12,1315048.0,9.13,9.16,9.1,9.12,1315048.0
2025-04-21 09:45:00,9.12,9.14,9.08,9.09,1076587.0,9.12,9.14,9.08,9.09,1076587.0
2025-04-21 09:50:00,9.09,9.11,9.05,9.05,761649.0,9.09,9.11,9.05,9.05,761649.0
2025-04-21 09:55:00,9.06,9.07,9.0,9.01,1143048.0,9.06,9.07,9.0,9.01,1143048.0
2025-04-21 10:00:00,9.0,9.01,8.96,9.0,1882124.0,9.0,9.01,8.96,9.0,1882124.0
2025-04-21 10:05:00,9.0,9.02,8.98,9.0,767711.0,9.0,9.02,8.98,9.0,767711.0
2025-04-21 10:10:00,9.0,9.05,8.99,9.05,922087.0,9.0,9.05,8.99,9.05,922087.0
2025-04-21 10:15:00,9.04,9.05,9.02,9.04,562885.0,9.04,9.05,9.02,9.04,562885.0
2025-04-21 10:20:00,9.04,9.06,9.04,9.06,519142.0,9.04,9.06,9.04,9.06,519142.0
2025-04-21 10:25:00,9.05,9.06,9.03,9.05,481153.0,9.05,9.06,9.03,9.05,481153.0
2025-04-21 10:30:00,9.04,9.05,9.02,9.04,296644.0,9.04,9.05,9.02,9.04,296644.0
2025-04-21 10:35:00,9.04,9.08,9.03,9.08,507056.0,9.04,9.08,9.03,9.08,507056.0
2025-04-21 10:40:00,9.08,9.09,9.05,9.07,642786.0,9.08,9.09,9.05,9.07,642786.0
2025-04-21 10:45:00,9.06,9.08,9.04,9.04,373090.0,9.06,9.08,9.04,9.04,373090.0
2025-04-21 10:50:00,9.04,9.06,9.03,9.04,564704.0,9.04,9.06,9.03,9.04,564704.0
2025-04-21 10:55:00,9.04,9.05,9.01,9.02,629244.0,9.04,9.05,9.01,9.02,629244.0
2025-04-21 11:00:00,9.02,9.04,8.98,9.0,954823.0,9.02,9.04,8.98,9.0,954823.0
2025-04-21 11:05:00,9.0,9.02,8.99,9.02,382311.0,9.0,9.02,8.99,9.02,382311.0
2025-04-21 11:10:00,9.02,9.03,8.99,9.0,542561.0,9.02,9.03,8.99,9.0,542561.0
2025-04-21 11:15:00,9.0,9.02,8.99,9.02,197059.0,9.0,9.02,8.99,9.02,197059.0
2025-04-21 11:20:00,9.01,9.03,8.99,9.0,455013.0,9.01,9.03,8.99,9.0,455013.0
2025-04-21 11:25:00,9.0,9.0,8.97,8.98,486948.0,9.0,9.0,8.97,8.98,486948.0
2025-04-21 11:30:00,8.99,8.99,8.97,8.97,430707.0,8.99,8.99,8.97,8.97,430707.0
2025-04-21 11:35:00,8.97,8.99,8.97,8.99,274052.0,8.97,8.99,8.97,8.99,274052.0
2025-04-21 11:40:00,8.98,9.0,8.97,8.99,445672.0,8.98,9.0,8.97,8.99,445672.0
2025-04-21 11:45:00,8.99,9.01,8.97,9.0,753287.0,8.99,9.01,8.97,9.0,753287.0
2025-04-21 11:50:00,9.0,9.01,8.99,9.01,439536.0,9.0,9.01,8.99,9.01,439536.0
2025-04-21 11:55:00,9.01,9.01,8.99,9.0,696394.0,9.01,9.01,8.99,9.0,696394.0
2025-04-21 12:00:00,9.0,9.06,8.99,9.05,909201.0,9.0,9.06,8.99,9.05,909201.0
2025-04-21 12:05:00,9.05,9.08,9.04,9.07,685518.0,9.05,9.08,9.04,9.07,685518.0
2025-04-21 12:10:00,9.08,9.1,9.06,9.1,913021.0,9.08,9.1,9.06,9.1,913021.0
2025-04-21 12:15:00,9.1,9.1,9.06,9.07,826578.0,9.1,9.1,9.06,9.07,826578.0
2025-04-21 12:20:00,9.07,9.09,9.06,9.08,859705.0,9.07,9.09,9.06,9.08,859705.0
2025-04-21 12:25:00,9.09,9.09,9.06,9.08,748745.0,9.09,9.09,9.06,9.08,748745.0
2025-04-21 12:30:00,9.08,9.1,9.07,9.08,335510.0,9.08,9.1,9.07,9.08,335510.0
2025-04-21 12:35:00,9.08,9.1,9.07,9.08,408206.0,9.08,9.1,9.07,9.08,408206.0
2025-04-21 12:40:00,9.08,9.11,9.07,9.08,519348.0,9.08,9.11,9.07,9.08,519348.0
2025-04-21 12:45:00,9.08,9.09,9.07,9.08,481746.0,9.08,9.09,9.07,9.08,481746.0
2025-04-21 12:50:00,9.09,9.09,9.06,9.07,444794.0,9.09,9.09,9.06,9.07,444794.0
2025-04-21 12:55:00,9.06,9.07,9.04,9.07,346011.0,9.06,9.07,9.04,9.07,346011.0
2025-04-21 13:00:00,9.07,9.09,9.05,9.05,839056.0,9.07,9.09,9.05,9.05,839056.0
2025-04-21 13:05:00,9.05,9.07,9.04,9.06,766181.0,9.05,9.07,9.04,9.06,766181.0
2025-04-21 13:10:00,9.06,9.07,9.04,9.05,477910.0,9.06,9.07,9.04,9.05,477910.0
2025-04-21 13:15:00,9.05,9.07,9.05,9.06,399037.0,9.05,9.07,9.05,9.06,399037.0
2025-04-21 13:20:00,9.07,9.08,9.05,9.05,479612.0,9.07,9.08,9.05,9.05,479612.0
2025-04-21 13:25:00,9.05,9.06,9.05,9.05,176984.0,9.05,9.06,9.05,9.05,176984.0
2025-04-21 13:30:00,9.05,9.07,9.04,9.04,532793.0,9.05,9.07,9.04,9.04,532793.0
2025-04-21 13:35:00,9.04,9.08,9.04,9.08,328761.0,9.04,9.08,9.04,9.08,328761.0
2025-04-21 13:40:00,9.08,9.1,9.07,9.09,682646.0,9.08,9.1,9.07,9.09,682646.0
2025-04-21 13:45:00,9.09,9.1,9.07,9.08,410221.0,9.09,9.1,9.07,9.08,410221.0
2025-04-21 13:50:00,9.08,9.09,9.06,9.07,399322.0,9.08,9.09,9.06,9.07,399322.0
2025-04-21 13:55:00,9.07,9.07,9.05,9.05,205457.0,9.07,9.07,9.05,9.05,205457.0
2025-04-21 14:00:00,9.05,9.06,9.04,9.04,719284.0,9.05,9.06,9.04,9.04,719284.0
2025-04-21 14:05:00,9.04,9.08,9.04,9.08,744179.0,9.04,9.08,9.04,9.08,744179.0
2025-04-21 14:10:00,9.08,9.08,9.05,9.08,427853.0,9.08,9.08,9.05,9.08,427853.0
2025-04-21 14:15:00,9.08,9.1,9.07,9.09,252763.0,9.08,9.1,9.07,9.09,252763.0
2025-04-21 14:20:00,9.09,9.09,9.06,9.07,304216.0,9.09,9.09,9.06,9.07,304216.0
2025-04-21 14:25:00,9.07,9.09,9.07,9.09,211003.0,9.07,9.09,9.07,9.09,211003.0
2025-04-21 14:30:00,9.09,9.12,9.08,9.12,767964.0,9.09,9.12,9.08,9.12,767964.0
2025-04-21 14:35:00,9.12,9.13,9.11,9.12,389821.0,9.12,9.13,9.11,9.12,389821.0
2025-04-21 14:40:00,9.11,9.12,9.08,9.1,568475.0,9.11,9.12,9.08,9.1,568475.0
2025-04-21 14:45:00,9.1,9.12,9.06,9.08,879704.0,9.1,9.12,9.06,9.08,879704.0
2025-04-21 14:50:00,9.08,9.08,9.05,9.07,506515.0,9.08,9.08,9.05,9.07,506515.0
2025-04-21 14:55:00,9.06,9.08,9.05,9.05,329907.0,9.06,9.08,9.05,9.05,329907.0
2025-04-21 15:00:00,9.05,9.09,9.04,9.08,798761.0,9.05,9.09,9.04,9.08,798761.0
2025-04-21 15:05:00,9.08,9.1,9.07,9.09,548992.0,9.08,9.1,9.07,9.09,548992.0
2025-04-21 15:10:00,9.09,9.1,9.08,9.09,408179.0,9.09,9.1,9.08,9.09,408179.0
2025-04-21 15:15:00,9.09,9.14,9.08,9.13,788146.0,9.09,9.14,9.08,9.13,788146.0
2025-04-21 15:20:00,9.13,9.14,9.12,9.13,728744.0,9.13,9.14,9.12,9.13,728744.0
2025-04-21 15:25:00,9.13,9.14,9.12,9.13,829089.0,9.13,9.14,9.12,9.13,829089.0
2025-04-21 15:30:00,9.13,9.15,9.12,9.14,992752.0,9.13,9.15,9.12,9.14,992752.0
2025-04-21 15:35:00,9.14,9.16,9.13,9.13,1174858.0,9.14,9.16,9.13,9.13,1174858.0
2025-04-21 15:40:00,9.13,9.15,9.12,9.13,1221837.0,9.13,9.15,9.12,9.13,1221837.0
2025-04-21 15:45:00,9.12,9.15,9.1,9.14,1332584.0,9.12,9.15,9.1,9.14,1332584.0
2025-04-21 15:50:00,9.14,9.14,9.07,9.11,2237884.0,9.14,9.14,9.07,9.11,2237884.0
2025-04-21 15:55:00,9.11,9.11,9.06,9.07,3107489.0,9.11,9.11,9.06,9.07,3107489.0
2025-04-22 09:30:00,9.19,9.24,9.14,9.2,1005520.0,9.19,9.24,9.14,9.2,1005520.0
2025-04-22 09:35:00,9.2,9.22,9.17,9.21,576262.0,9.2,9.22,9.17,9.21,576262.0
2025-04-22 09:40:00,9.2,9.21,9.15,9.17,408581.0,9.2,9.21,9.15,9.17,408581.0
2025-04-22 09:45:00,9.17,9.18,9.1,9.12,559433.0,9.17,9.18,9.1,9.12,559433.0
2025-04-22 09:50:00,9.12,9.13,9.1,9.12,619977.0,9.12,9.13,9.1,9.12,619977.0
2025-04-22 09:55:00,9.11,9.12,9.08,9.1,585634.0,9.11,9.12,9.08,9.1,585634.0
2025-04-22 10:00:00,9.1,9.1,9.06,9.06,736283.0,9.1,9.1,9.06,9.06,736283.0
2025-04-22 10:05:00,9.07,9.08,9.04,9.07,862250.0,9.07,9.08,9.04,9.07,862250.0
2025-04-22 10:10:00,9.07,9.09,9.05,9.08,1651235.0,9.07,9.09,9.05,9.08,1651235.0
2025-04-22 10:15:00,9.08,9.08,9.06,9.07,760158.0,9.08,9.08,9.06,9.07,760158.0
2025-04-22 10:20:00,9.07,9.09,9.06,9.08,950858.0,9.07,9.09,9.06,9.08,950858.0
2025-04-22 10:25:00,9.09,9.09,9.04,9.07,816059.0,9.09,9.09,9.04,9.07,816059.0
2025-04-22 10:30:00,9.06,9.08,9.05,9.08,1322813.0,9.06,9.08,9.05,9.08,1322813.0
2025-04-22 10:35:00,9.08,9.11,9.07,9.1,1015163.0,9.08,9.11,9.07,9.1,1015163.0
2025-04-22 10:40:00,9.11,9.11,9.08,9.09,748288.0,9.11,9.11,9.08,9.09,748288.0
2025-04-22 10:45:00,9.09,9.11,9.08,9.09,1240593.0,9.09,9.11,9.08,9.09,1240593.0
2025-04-22 10:50:00,9.09,9.1,9.05,9.07,1037232.0,9.09,9.1,9.05,9.07,1037232.0
2025-04-22 10:55:00,9.07,9.07,9.05,9.06,718494.0,9.07,9.07,9.05,9.06,718494.0
2025-04-22 11:00:00,9.07,9.11,9.06,9.11,985072.0,9.07,9.11,9.06,9.11,985072.0
2025-04-22 11:05:00,9.11,9.12,9.1,9.11,758695.0,9.11,9.12,9.1,9.11,758695.0
2025-04-22 11:10:00,9.11,9.15,9.1,9.14,824829.0,9.11,9.15,9.1,9.14,824829.0
2025-04-22 11:15:00,9.14,9.17,9.13,9.17,993025.0,9.14,9.17,9.13,9.17,993025.0
2025-04-22 11:20:00,9.17,9.18,9.13,9.14,1250180.0,9.17,9.18,9.13,9.14,1250180.0
2025-04-22 11:25:00,9.14,9.15,9.12,9.13,797740.0,9.14,9.15,9.12,9.13,797740.0
2025-04-22 11:30:00,9.14,9.14,9.11,9.14,575484.0,9.14,9.14,9.11,9.14,575484.0
2025-04-22 11:35:00,9.14,9.17,9.13,9.14,876679.0,9.14,9.17,9.13,9.14,876679.0
2025-04-22 11:40:00,9.14,9.16,9.09,9.1,1017096.0,9.14,9.16,9.09,9.1,1017096.0
2025-04-22 11:45:00,9.1,9.1,9.08,9.09,628706.0,9.1,9.1,9.08,9.09,628706.0
2025-04-22 11:50:00,9.09,9.12,9.08,9.12,822267.0,9.09,9.12,9.08,9.12,822267.0
2025-04-22 11:55:00,9.11,9.16,9.11,9.14,833250.0,9.11,9.16,9.11,9.14,833250.0
2025-04-22 12:00:00,9.15,9.22,9.14,9.2,816464.0,9.15,9.22,9.14,9.2,816464.0
2025-04-22 12:05:00,9.2,9.24,9.18,9.21,1026261.0,9.2,9.24,9.18,9.21,1026261.0
2025-04-22 12:10:00,9.22,9.25,9.21,9.23,721861.0,9.22,9.25,9.21,9.23,721861.0
2025-04-22 12:15:00,9.24,9.26,9.21,9.25,1032565.0,9.24,9.26,9.21,9.25,1032565.0
2025-04-22 12:20:00,9.25,9.28,9.24,9.26,758712.0,9.25,9.28,9.24,9.26,758712.0
2025-04-22 12:25:00,9.26,9.29,9.25,9.27,566961.0,9.26,9.29,9.25,9.27,566961.0
2025-04-22 12:30:00,9.28,9.3,9.25,9.29,557610.0,9.28,9.3,9.25,9.29,557610.0
2025-04-22 12:35:00,9.29,9.31,9.28,9.29,251664.0,9.29,9.31,9.28,9.29,251664.0
2025-04-22 12:40:00,9.29,9.3,9.26,9.28,633243.0,9.29,9.3,9.26,9.28,633243.0
2025-04-22 12:45:00,9.28,9.29,9.25,9.28,667520.0,9.28,9.29,9.25,9.28,667520.0
2025-04-22 12:50:00,9.27,9.29,9.23,9.26,1338115.0,9.27,9.29,9.23,9.26,1338115.0
2025-04-22 12:55:00,9.26,9.26,9.24,9.26,215950.0,9.26,9.26,9.24,9.26,215950.0
2025-04-22 13:00:00,9.26,9.3,9.25,9.28,353079.0,9.26,9.3,9.25,9.28,353079.0
2025-04-22 13:05:00,9.28,9.31,9.26,9.28,413691.0,9.28,9.31,9.26,9.28,413691.0
2025-04-22 13:10:00,9.28,9.28,9.19,9.21,581190.0,9.28,9.28,9.19,9.21,581190.0
2025-04-22 13:15:00,9.21,9.22,9.16,9.19,409126.0,9.21,9.22,9.16,9.19,409126.0
2025-04-22 13:20:00,9.19,9.2,9.12,9.12,637706.0,9.19,9.2,9.12,9.12,637706.0
2025-04-22 13:25:00,9.13,9.19,9.1,9.11,989492.0,9.13,9.19,9.1,9.11,989492.0
2025-04-22 13:30:00,9.11,9.13,9.08,9.12,815954.0,9.11,9.13,9.08,9.12,815954.0
2025-04-22 13:35:00,9.12,9.16,9.11,9.15,640201.0,9.12,9.16,9.11,9.15,640201.0
2025-04-22 13:40:00,9.15,9.18,9.14,9.18,652039.0,9.15,9.18,9.14,9.18,652039.0
2025-04-22 13:45:00,9.18,9.18,9.16,9.17,302103.0,9.18,9.18,9.16,9.17,302103.0
2025-04-22 13:50:00,9.17,9.17,9.15,9.17,334473.0,9.17,9.17,9.15,9.17,334473.0
2025-04-22 13:55:00,9.17,9.17,9.15,9.16,320424.0,9.17,9.17,9.15,9.16,320424.0
2025-04-22 14:00:00,9.16,9.19,9.14,9.19,465150.0,9.16,9.19,9.14,9.19,465150.0
2025-04-22 14:05:00,9.19,9.22,9.18,9.21,473830.0,9.19,9.22,9.18,9.21,473830.0
2025-04-22 14:10:00,9.21,9.23,9.2,9.23,336399.0,9.21,9.23,9.2,9.23,336399.0
2025-04-22 14:15:00,9.22,9.26,9.22,9.25,397458.0,9.22,9.26,9.22,9.25,397458.0
2025-04-22 14:20:00,9.26,9.27,9.24,9.26,584385.0,9.26,9.27,9.24,9.26,584385.0
2025-04-22 14:25:00,9.26,9.26,9.22,9.24,449249.0,9.26,9.26,9.22,9.24,449249.0
2025-04-22 14:30:00,9.23,9.25,9.23,9.25,287916.0,9.23,9.25,9.23,9.25,287916.0
2025-04-22 14:35:00,9.25,9.28,9.24,9.26,336552.0,9.25,9.28,9.24,9.26,336552.0
2025-04-22 14:40:00,9.26,9.27,9.25,9.27,278486.0,9.26,9.27,9.25,9.27,278486.0
2025-04-22 14:45:00,9.27,9.28,9.26,9.28,490408.0,9.27,9.28,9.26,9.28,490408.0
2025-04-22 14:50:00,9.28,9.28,9.26,9.28,416452.0,9.28,9.28,9.26,9.28,416452.0
2025-04-22 14:55:00,9.28,9.29,9.26,9.27,531589.0,9.28,9.29,9.26,9.27,531589.0
2025-04-22 15:00:00,9.27,9.28,9.25,9.28,394053.0,9.27,9.28,9.25,9.28,394053.0
2025-04-22 15:05:00,9.28,9.29,9.26,9.28,643953.0,9.28,9.29,9.26,9.28,643953.0
2025-04-22 15:10:00,9.28,9.28,9.25,9.27,401997.0,9.28,9.28,9.25,9.27,401997.0
2025-04-22 15:15:00,9.27,9.28,9.24,9.25,814812.0,9.27,9.28,9.24,9.25,814812.0
2025-04-22 15:20:00,9.26,9.28,9.23,9.28,703794.0,9.26,9.28,9.23,9.28,703794.0
2025-04-22 15:25:00,9.28,9.29,9.24,9.25,844306.0,9.28,9.29,9.24,9.25,844306.0
2025-04-22 15:30:00,9.25,9.27,9.22,9.25,1526623.0,9.25,9.27,9.22,9.25,1526623.0
2025-04-22 15:35:00,9.26,9.29,9.25,9.27,1123553.0,9.26,9.29,9.25,9.27,1123553.0
2025-04-22 15:40:00,9.27,9.31,9.26,9.29,988333.0,9.27,9.31,9.26,9.29,988333.0
2025-04-22 15:45:00,9.29,9.33,9.29,9.29,1081258.0,9.29,9.33,9.29,9.29,1081258.0
2025-04-22 15:50:00,9.3,9.32,9.27,9.31,1268307.0,9.3,9.32,9.27,9.31,1268307.0
2025-04-22 15:55:00,9.32,9.32,9.27,9.31,1829757.0,9.32,9.32,9.27,9.31,1829757.0
2025-04-23 09:30:00,9.83,10.03,9.8,9.91,4032625.0,9.83,10.03,9.8,9.91,4032625.0
2025-04-23 09:35:00,9.91,10.02,9.85,9.92,2751411.0,9.91,10.02,9.85,9.92,2751411.0
2025-04-23 09:40:00,9.93,10.02,9.9,9.91,1924543.0,9.93,10.02,9.9,9.91,1924543.0
2025-04-23 09:45:00,9.91,9.97,9.88,9.94,1088301.0,9.91,9.97,9.88,9.94,1088301.0
2025-04-23 09:50:00,9.94,9.97,9.86,9.87,1318804.0,9.94,9.97,9.86,9.87,1318804.0
2025-04-23 09:55:00,9.88,9.88,9.8,9.85,1291284.0,9.88,9.88,9.8,9.85,1291284.0
2025-04-23 10:00:00,9.86,9.96,9.76,9.91,1847387.0,9.86,9.96,9.76,9.91,1847387.0
2025-04-23 10:05:00,9.91,9.91,9.8,9.82,1067745.0,9.91,9.91,9.8,9.82,1067745.0
2025-04-23 10:10:00,9.82,9.89,9.8,9.88,1388668.0,9.82,9.89,9.8,9.88,1388668.0
2025-04-23 10:15:00,9.88,9.88,9.77,9.82,958422.0,9.88,9.88,9.77,9.82,958422.0
2025-04-23 10:20:00,9.82,9.82,9.75,9.8,813584.0,9.82,9.82,9.75,9.8,813584.0
2025-04-23 10:25:00,9.8,9.85,9.79,9.83,641341.0,9.8,9.85,9.79,9.83,641341.0
2025-04-23 10:30:00,9.82,9.83,9.78,9.79,969216.0,9.82,9.83,9.78,9.79,969216.0
2025-04-23 10:35:00,9.79,9.81,9.78,9.8,703305.0,9.79,9.81,9.78,9.8,703305.0
2025-04-23 10:40:00,9.8,9.81,9.77,9.8,898823.0,9.8,9.81,9.77,9.8,898823.0
2025-04-23 10:45:00,9.79,9.8,9.71,9.73,869566.0,9.79,9.8,9.71,9.73,869566.0
2025-04-23 10:50:00,9.72,9.73,9.68,9.69,747469.0,9.72,9.73,9.68,9.69,747469.0
2025-04-23 10:55:00,9.68,9.73,9.67,9.68,1244405.0,9.68,9.73,9.67,9.68,1244405.0
2025-04-23 11:00:00,9.69,9.75,9.64,9.75,1396050.0,9.69,9.75,9.64,9.75,1396050.0
2025-04-23 11:05:00,9.75,9.77,9.71,9.72,732337.0,9.75,9.77,9.71,9.72,732337.0
2025-04-23 11:10:00,9.72,9.74,9.71,9.72,498138.0,9.72,9.74,9.71,9.72,498138.0
2025-04-23 11:15:00,9.71,9.72,9.64,9.64,881411.0,9.71,9.72,9.64,9.64,881411.0
2025-04-23 11:20:00,9.64,9.66,9.56,9.61,1226140.0,9.64,9.66,9.56,9.61,1226140.0
2025-04-23 11:25:00,9.61,9.63,9.55,9.59,1113509.0,9.61,9.63,9.55,9.59,1113509.0
2025-04-23 11:30:00,9.59,9.61,9.53,9.59,1525153.0,9.59,9.61,9.53,9.59,1525153.0
2025-04-23 11:35:00,9.59,9.59,9.56,9.58,819338.0,9.59,9.59,9.56,9.58,819338.0
2025-04-23 11:40:00,9.58,9.61,9.51,9.51,1170437.0,9.58,9.61,9.51,9.51,1170437.0
2025-04-23 11:45:00,9.52,9.53,9.44,9.44,1514602.0,9.52,9.53,9.44,9.44,1514602.0
2025-04-23 11:50:00,9.45,9.49,9.42,9.46,1192610.0,9.45,9.49,9.42,9.46,1192610.0
2025-04-23 11:55:00,9.47,9.55,9.46,9.5,1453723.0,9.47,9.55,9.46,9.5,1453723.0
2025-04-23 12:00:00,9.5,9.51,9.46,9.51,874848.0,9.5,9.51,9.46,9.51,874848.0
2025-04-23 12:05:00,9.51,9.51,9.47,9.48,642975.0,9.51,9.51,9.47,9.48,642975.0
2025-04-23 12:10:00,9.47,9.51,9.45,9.49,1465952.0,9.47,9.51,9.45,9.49,1465952.0
2025-04-23 12:15:00,9.49,9.49,9.43,9.44,834439.0,9.49,9.49,9.43,9.44,834439.0
2025-04-23 12:20:00,9.44,9.46,9.39,9.45,1326229.0,9.44,9.46,9.39,9.45,1326229.0
2025-04-23 12:25:00,9.45,9.47,9.42,9.45,869551.0,9.45,9.47,9.42,9.45,869551.0
2025-04-23 12:30:00,9.46,9.49,9.44,9.47,870091.0,9.46,9.49,9.44,9.47,870091.0
2025-04-23 12:35:00,9.46,9.5,9.46,9.47,688300.0,9.46,9.5,9.46,9.47,688300.0
2025-04-23 12:40:00,9.47,9.51,9.47,9.5,856952.0,9.47,9.51,9.47,9.5,856952.0
2025-04-23 12:45:00,9.5,9.5,9.45,9.46,1129347.0,9.5,9.5,9.45,9.46,1129347.0
2025-04-23 12:50:00,9.46,9.48,9.45,9.46,688132.0,9.46,9.48,9.45,9.46,688132.0
2025-04-23 12:55:00,9.46,9.51,9.46,9.5,711892.0,9.46,9.51,9.46,9.5,711892.0
2025-04-23 13:00:00,9.51,9.51,9.44,9.49,577940.0,9.51,9.51,9.44,9.49,577940.0
2025-04-23 13:05:00,9.5,9.53,9.49,9.53,431698.0,9.5,9.53,9.49,9.53,431698.0
2025-04-23 13:10:00,9.53,9.53,9.5,9.53,328165.0,9.53,9.53,9.5,9.53,328165.0
2025-04-23 13:15:00,9.53,9.56,9.52,9.53,739420.0,9.53,9.56,9.52,9.53,739420.0
2025-04-23 13:20:00,9.54,9.55,9.52,9.54,652617.0,9.54,9.55,9.52,9.54,652617.0
2025-04-23 13:25:00,9.54,9.56,9.49,9.49,1207024.0,9.54,9.56,9.49,9.49,1207024.0
2025-04-23 13:30:00,9.5,9.51,9.46,9.46,1235700.0,9.5,9.51,9.46,9.46,1235700.0
2025-04-23 13:35:00,9.46,9.47,9.4,9.43,1353456.0,9.46,9.47,9.4,9.43,1353456.0
2025-04-23 13:40:00,9.42,9.46,9.41,9.46,773280.0,9.42,9.46,9.41,9.46,773280.0
2025-04-23 13:45:00,9.46,9.46,9.44,9.45,516027.0,9.46,9.46,9.44,9.45,516027.0
2025-04-23 13:50:00,9.45,9.47,9.44,9.46,499475.0,9.45,9.47,9.44,9.46,499475.0
2025-04-23 13:55:00,9.46,9.48,9.44,9.45,357304.0,9.46,9.48,9.44,9.45,357304.0
2025-04-23 14:00:00,9.45,9.46,9.39,9.43,836292.0,9.45,9.46,9.39,9.43,836292.0
2025-04-23 14:05:00,9.43,9.45,9.42,9.44,713615.0,9.43,9.45,9.42,9.44,713615.0
2025-04-23 14:10:00,9.44,9.48,9.43,9.47,1447070.0,9.44,9.48,9.43,9.47,1447070.0
2025-04-23 14:15:00,9.47,9.49,9.45,9.46,745758.0,9.47,9.49,9.45,9.46,745758.0
2025-04-23 14:20:00,9.46,9.49,9.45,9.46,767402.0,9.46,9.49,9.45,9.46,767402.0
2025-04-23 14:25:00,9.46,9.49,9.43,9.45,797475.0,9.46,9.49,9.43,9.45,797475.0
2025-04-23 14:30:00,9.45,9.48,9.44,9.45,1361215.0,9.45,9.48,9.44,9.45,1361215.0
2025-04-23 14:35:00,9.45,9.47,9.44,9.46,1058156.0,9.45,9.47,9.44,9.46,1058156.0
2025-04-23 14:40:00,9.46,9.47,9.43,9.43,1115133.0,9.46,9.47,9.43,9.43,1115133.0
2025-04-23 14:45:00,9.44,9.46,9.42,9.45,626827.0,9.44,9.46,9.42,9.45,626827.0
2025-04-23 14:50:00,9.45,9.45,9.4,9.41,1046568.0,9.45,9.45,9.4,9.41,1046568.0
2025-04-23 14:55:00,9.42,9.44,9.4,9.42,903596.0,9.42,9.44,9.4,9.42,903596.0
2025-04-23 15:00:00,9.42,9.43,9.39,9.41,1867049.0,9.42,9.43,9.39,9.41,1867049.0
2025-04-23 15:05:00,9.41,9.44,9.41,9.41,954577.0,9.41,9.44,9.41,9.41,954577.0
2025-04-23 15:10:00,9.42,9.44,9.4,9.4,1434319.0,9.42,9.44,9.4,9.4,1434319.0
2025-04-23 15:15:00,9.41,9.41,9.37,9.38,1427038.0,9.41,9.41,9.37,9.38,1427038.0
2025-04-23 15:20:00,9.38,9.4,9.36,9.38,1473878.0,9.38,9.4,9.36,9.38,1473878.0
2025-04-23 15:25:00,9.38,9.4,9.34,9.36,2038927.0,9.38,9.4,9.34,9.36,2038927.0
2025-04-23 15:30:00,9.36,9.39,9.35,9.35,1920149.0,9.36,9.39,9.35,9.35,1920149.0
2025-04-23 15:35:00,9.36,9.37,9.31,9.34,1859954.0,9.36,9.37,9.31,9.34,1859954.0
2025-04-23 15:40:00,9.34,9.36,9.32,9.33,1995444.0,9.34,9.36,9.32,9.33,1995444.0
2025-04-23 15:45:00,9.33,9.37,9.31,9.37,2299800.0,9.33,9.37,9.31,9.37,2299800.0
2025-04-23 15:50:00,9.37,9.38,9.35,9.36,2812719.0,9.37,9.38,9.35,9.36,2812719.0
2025-04-23 15:55:00,9.36,9.37,9.31,9.32,4924663.0,9.36,9.37,9.31,9.32,4924663.0
2025-04-24 09:30:00,9.41,9.68,9.38,9.6,4601791.0,9.41,9.68,9.38,9.6,4601791.0
2025-04-24 09:35:00,9.59,9.6,9.33,9.36,2360089.0,9.59,9.6,9.33,9.36,2360089.0
2025-04-24 09:40:00,9.37,9.38,9.28,9.31,2124505.0,9.37,9.38,9.28,9.31,2124505.0
2025-04-24 09:45:00,9.31,9.32,9.21,9.26,2085673.0,9.31,9.32,9.21,9.26,2085673.0
2025-04-24 09:50:00,9.26,9.32,9.25,9.28,1046737.0,9.26,9.32,9.25,9.28,1046737.0
2025-04-24 09:55:00,9.29,9.38,9.25,9.38,1203715.0,9.29,9.38,9.25,9.38,1203715.0
2025-04-24 10:00:00,9.37,9.45,9.32,9.38,1733894.0,9.37,9.45,9.32,9.38,1733894.0
2025-04-24 10:05:00,9.38,9.39,9.34,9.38,522375.0,9.38,9.39,9.34,9.38,522375.0
2025-04-24 10:10:00,9.37,9.38,9.31,9.37,712821.0,9.37,9.38,9.31,9.37,712821.0
2025-04-24 10:15:00,9.37,9.45,9.36,9.41,786072.0,9.37,9.45,9.36,9.41,786072.0
2025-04-24 10:20:00,9.41,9.46,9.4,9.46,828066.0,9.41,9.46,9.4,9.46,828066.0
2025-04-24 10:25:00,9.46,9.48,9.41,9.42,1222959.0,9.46,9.48,9.41,9.42,1222959.0
2025-04-24 10:30:00,9.42,9.48,9.4,9.46,752078.0,9.42,9.48,9.4,9.46,752078.0
2025-04-24 10:35:00,9.46,9.48,9.43,9.45,545510.0,9.46,9.48,9.43,9.45,545510.0
2025-04-24 10:40:00,9.45,9.49,9.44,9.47,689808.0,9.45,9.49,9.44,9.47,689808.0
2025-04-24 10:45:00,9.48,9.48,9.41,9.44,488871.0,9.48,9.48,9.41,9.44,488871.0
2025-04-24 10:50:00,9.44,9.47,9.42,9.46,445397.0,9.44,9.47,9.42,9.46,445397.0
2025-04-24 10:55:00,9.46,9.48,9.44,9.46,323062.0,9.46,9.48,9.44,9.46,323062.0
2025-04-24 11:00:00,9.47,9.53,9.46,9.52,766432.0,9.47,9.53,9.46,9.52,766432.0
2025-04-24 11:05:00,9.53,9.53,9.46,9.48,328321.0,9.53,9.53,9.46,9.48,328321.0
2025-04-24 11:10:00,9.49,9.51,9.45,9.5,463986.0,9.49,9.51,9.45,9.5,463986.0
2025-04-24 11:15:00,9.5,9.53,9.49,9.52,457016.0,9.5,9.53,9.49,9.52,457016.0
2025-04-24 11:20:00,9.52,9.54,9.48,9.49,461133.0,9.52,9.54,9.48,9.49,461133.0
2025-04-24 11:25:00,9.49,9.49,9.42,9.45,790026.0,9.49,9.49,9.42,9.45,790026.0
2025-04-24 11:30:00,9.44,9.48,9.41,9.45,621921.0,9.44,9.48,9.41,9.45,621921.0
2025-04-24 11:35:00,9.45,9.49,9.42,9.49,533979.0,9.45,9.49,9.42,9.49,533979.0
2025-04-24 11:40:00,9.49,9.55,9.44,9.44,651982.0,9.49,9.55,9.44,9.44,651982.0
2025-04-24 11:45:00,9.45,9.51,9.43,9.5,651846.0,9.45,9.51,9.43,9.5,651846.0
2025-04-24 11:50:00,9.49,9.5,9.48,9.49,396472.0,9.49,9.5,9.48,9.49,396472.0
2025-04-24 11:55:00,9.49,9.5,9.47,9.49,365133.0,9.49,9.5,9.47,9.49,365133.0
2025-04-24 12:00:00,9.48,9.58,9.48,9.54,964518.0,9.48,9.58,9.48,9.54,964518.0
2025-04-24 12:05:00,9.54,9.55,9.52,9.54,546457.0,9.54,9.55,9.52,9.54,546457.0
2025-04-24 12:10:00,9.54,9.56,9.52,9.53,383247.0,9.54,9.56,9.52,9.53,383247.0
2025-04-24 12:15:00,9.53,9.55,9.51,9.54,339145.0,9.53,9.55,9.51,9.54,339145.0
2025-04-24 12:20:00,9.54,9.56,9.53,9.54,538392.0,9.54,9.56,9.53,9.54,538392.0
2025-04-24 12:25:00,9.54,9.58,9.54,9.57,620615.0,9.54,9.58,9.54,9.57,620615.0
2025-04-24 12:30:00,9.57,9.59,9.56,9.57,559684.0,9.57,9.59,9.56,9.57,559684.0
2025-04-24 12:35:00,9.57,9.58,9.55,9.58,471458.0,9.57,9.58,9.55,9.58,471458.0
2025-04-24 12:40:00,9.58,9.62,9.57,9.59,694871.0,9.58,9.62,9.57,9.59,694871.0
2025-04-24 12:45:00,9.59,9.6,9.57,9.57,331870.0,9.59,9.6,9.57,9.57,331870.0
2025-04-24 12:50:00,9.58,9.6,9.57,9.6,366119.0,9.58,9.6,9.57,9.6,366119.0
2025-04-24 12:55:00,9.6,9.64,9.59,9.63,573214.0,9.6,9.64,9.59,9.63,573214.0
2025-04-24 13:00:00,9.63,9.63,9.58,9.59,412239.0,9.63,9.63,9.58,9.59,412239.0
2025-04-24 13:05:00,9.58,9.6,9.55,9.56,611640.0,9.58,9.6,9.55,9.56,611640.0
2025-04-24 13:10:00,9.56,9.58,9.55,9.57,315274.0,9.56,9.58,9.55,9.57,315274.0
2025-04-24 13:15:00,9.57,9.57,9.52,9.54,905480.0,9.57,9.57,9.52,9.54,905480.0
2025-04-24 13:20:00,9.53,9.55,9.53,9.55,252353.0,9.53,9.55,9.53,9.55,252353.0
2025-04-24 13:25:00,9.55,9.58,9.54,9.57,368749.0,9.55,9.58,9.54,9.57,368749.0
2025-04-24 13:30:00,9.57,9.58,9.56,9.57,323978.0,9.57,9.58,9.56,9.57,323978.0
2025-04-24 13:35:00,9.57,9.57,9.55,9.57,181316.0,9.57,9.57,9.55,9.57,181316.0
2025-04-24 13:40:00,9.57,9.58,9.54,9.55,491042.0,9.57,9.58,9.54,9.55,491042.0
2025-04-24 13:45:00,9.55,9.57,9.55,9.55,459324.0,9.55,9.57,9.55,9.55,459324.0
2025-04-24 13:50:00,9.55,9.57,9.54,9.57,547363.0,9.55,9.57,9.54,9.57,547363.0
2025-04-24 13:55:00,9.57,9.57,9.55,9.55,448318.0,9.57,9.57,9.55,9.55,448318.0
2025-04-24 14:00:00,9.56,9.59,9.55,9.58,431625.0,9.56,9.59,9.55,9.58,431625.0
2025-04-24 14:05:00,9.58,9.58,9.55,9.55,387099.0,9.58,9.58,9.55,9.55,387099.0
2025-04-24 14:10:00,9.56,9.56,9.52,9.53,403273.0,9.56,9.56,9.52,9.53,403273.0
2025-04-24 14:15:00,9.54,9.57,9.53,9.57,512340.0,9.54,9.57,9.53,9.57,512340.0
2025-04-24 14:20:00,9.57,9.57,9.54,9.55,266284.0,9.57,9.57,9.54,9.55,266284.0
2025-04-24 14:25:00,9.54,9.56,9.53,9.54,393056.0,9.54,9.56,9.53,9.54,393056.0
2025-04-24 14:30:00,9.54,9.55,9.53,9.54,244721.0,9.54,9.55,9.53,9.54,244721.0
2025-04-24 14:35:00,9.54,9.61,9.53,9.61,833323.0,9.54,9.61,9.53,9.61,833323.0
2025-04-24 14:40:00,9.61,9.63,9.6,9.62,572748.0,9.61,9.63,9.6,9.62,572748.0
2025-04-24 14:45:00,9.61,9.65,9.61,9.64,517111.0,9.61,9.65,9.61,9.64,517111.0
2025-04-24 14:50:00,9.65,9.67,9.64,9.66,707085.0,9.65,9.67,9.64,9.66,707085.0
2025-04-24 14:55:00,9.65,9.66,9.63,9.64,458629.0,9.65,9.66,9.63,9.64,458629.0
2025-04-24 15:00:00,9.63,9.64,9.6,9.62,472310.0,9.63,9.64,9.6,9.62,472310.0
2025-04-24 15:05:00,9.62,9.62,9.58,9.61,607894.0,9.62,9.62,9.58,9.61,607894.0
2025-04-24 15:10:00,9.61,9.61,9.58,9.59,396408.0,9.61,9.61,9.58,9.59,396408.0
2025-04-24 15:15:00,9.59,9.6,9.57,9.59,837658.0,9.59,9.6,9.57,9.59,837658.0
2025-04-24 15:20:00,9.58,9.59,9.55,9.57,706032.0,9.58,9.59,9.55,9.57,706032.0
2025-04-24 15:25:00,9.57,9.58,9.53,9.54,1012697.0,9.57,9.58,9.53,9.54,1012697.0
2025-04-24 15:30:00,9.54,9.56,9.53,9.54,636315.0,9.54,9.56,9.53,9.54,636315.0
2025-04-24 15:35:00,9.54,9.59,9.53,9.59,1013359.0,9.54,9.59,9.53,9.59,1013359.0
2025-04-24 15:40:00,9.59,9.64,9.58,9.63,1131053.0,9.59,9.64,9.58,9.63,1131053.0
2025-04-24 15:45:00,9.63,9.64,9.57,9.6,1379786.0,9.63,9.64,9.57,9.6,1379786.0
2025-04-24 15:50:00,9.59,9.66,9.57,9.64,1820580.0,9.59,9.66,9.57,9.64,1820580.0
2025-04-24 15:55:00,9.64,9.65,9.58,9.61,3457918.0,9.64,9.65,9.58,9.61,3457918.0
2025-04-25 09:30:00,9.59,9.7,9.55,9.69,1740532.0,9.59,9.7,9.55,9.69,1740532.0
2025-04-25 09:35:00,9.69,9.72,9.61,9.62,877693.0,9.69,9.72,9.61,9.62,877693.0
2025-04-25 09:40:00,9.62,9.63,9.49,9.52,1251142.0,9.62,9.63,9.49,9.52,1251142.0
2025-04-25 09:45:00,9.52,9.54,9.51,9.54,479443.0,9.52,9.54,9.51,9.54,479443.0
2025-04-25 09:50:00,9.54,9.57,9.5,9.52,662218.0,9.54,9.57,9.5,9.52,662218.0
2025-04-25 09:55:00,9.52,9.58,9.51,9.55,861560.0,9.52,9.58,9.51,9.55,861560.0
2025-04-25 10:00:00,9.56,9.64,9.55,9.62,1205520.0,9.56,9.64,9.55,9.62,1205520.0
2025-04-25 10:05:00,9.61,9.67,9.61,9.66,725962.0,9.61,9.67,9.61,9.66,725962.0
2025-04-25 10:10:00,9.65,9.68,9.64,9.66,776140.0,9.65,9.68,9.64,9.66,776140.0
2025-04-25 10:15:00,9.65,9.67,9.57,9.58,807929.0,9.65,9.67,9.57,9.58,807929.0
2025-04-25 10:20:00,9.58,9.59,9.51,9.57,1031566.0,9.58,9.59,9.51,9.57,1031566.0
2025-04-25 10:25:00,9.58,9.58,9.55,9.58,546875.0,9.58,9.58,9.55,9.58,546875.0
2025-04-25 10:30:00,9.57,9.59,9.54,9.57,975262.0,9.57,9.59,9.54,9.57,975262.0
2025-04-25 10:35:00,9.58,9.6,9.57,9.6,764588.0,9.58,9.6,9.57,9.6,764588.0
2025-04-25 10:40:00,9.6,9.64,9.59,9.64,787006.0,9.6,9.64,9.59,9.64,787006.0
2025-04-25 10:45:00,9.63,9.66,9.62,9.64,949557.0,9.63,9.66,9.62,9.64,949557.0
2025-04-25 10:50:00,9.63,9.65,9.61,9.64,759000.0,9.63,9.65,9.61,9.64,759000.0
2025-04-25 10:55:00,9.64,9.66,9.62,9.65,1009728.0,9.64,9.66,9.62,9.65,1009728.0
2025-04-25 11:00:00,9.65,9.65,9.64,9.64,440878.0,9.65,9.65,9.64,9.64,440878.0
2025-04-25 11:05:00,9.64,9.66,9.63,9.64,742402.0,9.64,9.66,9.63,9.64,742402.0
2025-04-25 11:10:00,9.65,9.71,9.64,9.71,1267084.0,9.65,9.71,9.64,9.71,1267084.0
2025-04-25 11:15:00,9.71,9.71,9.68,9.71,952196.0,9.71,9.71,9.68,9.71,952196.0
2025-04-25 11:20:00,9.71,9.75,9.7,9.74,719094.0,9.71,9.75,9.7,9.74,719094.0
2025-04-25 11:25:00,9.74,9.75,9.66,9.69,1487433.0,9.74,9.75,9.66,9.69,1487433.0
2025-04-25 11:30:00,9.69,9.73,9.68,9.73,1391127.0,9.69,9.73,9.68,9.73,1391127.0
2025-04-25 11:35:00,9.72,9.74,9.69,9.7,1161749.0,9.72,9.74,9.69,9.7,1161749.0
2025-04-25 11:40:00,9.7,9.73,9.69,9.71,1047196.0,9.7,9.73,9.69,9.71,1047196.0
2025-04-25 11:45:00,9.71,9.72,9.7,9.71,431299.0,9.71,9.72,9.7,9.71,431299.0
2025-04-25 11:50:00,9.71,9.73,9.7,9.71,381385.0,9.71,9.73,9.7,9.71,381385.0
2025-04-25 11:55:00,9.71,9.72,9.69,9.72,370231.0,9.71,9.72,9.69,9.72,370231.0
2025-04-25 12:00:00,9.72,9.74,9.71,9.71,597632.0,9.72,9.74,9.71,9.71,597632.0
2025-04-25 12:05:00,9.71,9.72,9.69,9.71,501144.0,9.71,9.72,9.69,9.71,501144.0
2025-04-25 12:10:00,9.72,9.77,9.7,9.75,1921374.0,9.72,9.77,9.7,9.75,1921374.0
2025-04-25 12:15:00,9.76,9.76,9.69,9.71,725691.0,9.76,9.76,9.69,9.71,725691.0
2025-04-25 12:20:00,9.71,9.72,9.71,9.71,202964.0,9.71,9.72,9.71,9.71,202964.0
2025-04-25 12:25:00,9.71,9.72,9.69,9.69,226133.0,9.71,9.72,9.69,9.69,226133.0
2025-04-25 12:30:00,9.7,9.73,9.68,9.73,218750.0,9.7,9.73,9.68,9.73,218750.0
2025-04-25 12:35:00,9.73,9.78,9.73,9.77,1111541.0,9.73,9.78,9.73,9.77,1111541.0
2025-04-25 12:40:00,9.77,9.79,9.75,9.76,498827.0,9.77,9.79,9.75,9.76,498827.0
2025-04-25 12:45:00,9.76,9.76,9.71,9.74,442328.0,9.76,9.76,9.71,9.74,442328.0
2025-04-25 12:50:00,9.74,9.74,9.72,9.72,406522.0,9.74,9.74,9.72,9.72,406522.0
2025-04-25 12:55:00,9.72,9.74,9.71,9.74,212338.0,9.72,9.74,9.71,9.74,212338.0
2025-04-25 13:00:00,9.73,9.74,9.72,9.74,357907.0,9.73,9.74,9.72,9.74,357907.0
2025-04-25 13:05:00,9.74,9.75,9.73,9.74,133428.0,9.74,9.75,9.73,9.74,133428.0
2025-04-25 13:10:00,9.74,9.76,9.73,9.75,349468.0,9.74,9.76,9.73,9.75,349468.0
2025-04-25 13:15:00,9.75,9.79,9.74,9.79,337147.0,9.75,9.79,9.74,9.79,337147.0
2025-04-25 13:20:00,9.79,9.83,9.78,9.83,995512.0,9.79,9.83,9.78,9.83,995512.0
2025-04-25 13:25:00,9.83,9.83,9.81,9.82,365235.0,9.83,9.83,9.81,9.82,365235.0
2025-04-25 13:30:00,9.82,9.84,9.8,9.83,830765.0,9.82,9.84,9.8,9.83,830765.0
2025-04-25 13:35:00,9.83,9.83,9.75,9.76,820324.0,9.83,9.83,9.75,9.76,820324.0
2025-04-25 13:40:00,9.76,9.78,9.73,9.76,644595.0,9.76,9.78,9.73,9.76,644595.0
2025-04-25 13:45:00,9.76,9.77,9.72,9.74,917779.0,9.76,9.77,9.72,9.74,917779.0
2025-04-25 13:50:00,9.74,9.75,9.67,9.68,965001.0,9.74,9.75,9.67,9.68,965001.0
2025-04-25 13:55:00,9.68,9.69,9.61,9.66,889300.0,9.68,9.69,9.61,9.66,889300.0
2025-04-25 14:00:00,9.65,9.69,9.65,9.67,680568.0,9.65,9.69,9.65,9.67,680568.0
2025-04-25 14:05:00,9.67,9.68,9.63,9.68,748207.0,9.67,9.68,9.63,9.68,748207.0
2025-04-25 14:10:00,9.67,9.69,9.63,9.66,678103.0,9.67,9.69,9.63,9.66,678103.0
2025-04-25 14:15:00,9.66,9.7,9.65,9.68,582591.0,9.66,9.7,9.65,9.68,582591.0
2025-04-25 14:20:00,9.69,9.69,9.66,9.68,560160.0,9.69,9.69,9.66,9.68,560160.0
2025-04-25 14:25:00,9.68,9.71,9.67,9.71,758301.0,9.68,9.71,9.67,9.71,758301.0
2025-04-25 14:30:00,9.7,9.75,9.7,9.75,529955.0,9.7,9.75,9.7,9.75,529955.0
2025-04-25 14:35:00,9.75,9.78,9.74,9.78,575911.0,9.75,9.78,9.74,9.78,575911.0
2025-04-25 14:40:00,9.77,9.79,9.77,9.78,422509.0,9.77,9.79,9.77,9.78,422509.0
2025-04-25 14:45:00,9.78,9.79,9.76,9.77,294969.0,9.78,9.79,9.76,9.77,294969.0
2025-04-25 14:50:00,9.78,9.78,9.73,9.77,639557.0,9.78,9.78,9.73,9.77,639557.0
2025-04-25 14:55:00,9.77,9.77,9.73,9.73,554851.0,9.77,9.77,9.73,9.73,554851.0
2025-04-25 15:00:00,9.74,9.74,9.71,9.72,359539.0,9.74,9.74,9.71,9.72,359539.0
2025-04-25 15:05:00,9.71,9.72,9.68,9.7,615443.0,9.71,9.72,9.68,9.7,615443.0
2025-04-25 15:10:00,9.7,9.71,9.68,9.71,692619.0,9.7,9.71,9.68,9.71,692619.0
2025-04-25 15:15:00,9.71,9.72,9.69,9.7,673085.0,9.71,9.72,9.69,9.7,673085.0
2025-04-25 15:20:00,9.7,9.71,9.67,9.68,486840.0,9.7,9.71,9.67,9.68,486840.0
2025-04-25 15:25:00,9.68,9.68,9.65,9.66,725051.0,9.68,9.68,9.65,9.66,725051.0
2025-04-25 15:30:00,9.66,9.68,9.64,9.65,863152.0,9.66,9.68,9.64,9.65,863152.0
2025-04-25 15:35:00,9.66,9.68,9.64,9.64,691355.0,9.66,9.68,9.64,9.64,691355.0
2025-04-25 15:40:00,9.64,9.67,9.63,9.66,990114.0,9.64,9.67,9.63,9.66,990114.0
2025-04-25 15:45:00,9.66,9.69,9.65,9.68,1139724.0,9.66,9.69,9.65,9.68,1139724.0
2025-04-25 15:50:00,9.67,9.71,9.66,9.71,1477725.0,9.67,9.71,9.66,9.71,1477725.0
2025-04-25 15:55:00,9.7,9.76,9.69,9.75,2524050.0,9.7,9.76,9.69,9.75,2524050.0
2025-04-28 09:30:00,9.76,9.87,9.71,9.83,1708086.0,9.76,9.87,9.71,9.83,1708086.0
2025-04-28 09:35:00,9.84,9.89,9.81,9.85,727607.0,9.84,9.89,9.81,9.85,727607.0
2025-04-28 09:40:00,9.85,9.94,9.84,9.93,603279.0,9.85,9.94,9.84,9.93,603279.0
2025-04-28 09:45:00,9.92,9.95,9.85,9.87,847365.0,9.92,9.95,9.85,9.87,847365.0
2025-04-28 09:50:00,9.88,9.95,9.85,9.9,829845.0,9.88,9.95,9.85,9.9,829845.0
2025-04-28 09:55:00,9.9,9.91,9.85,9.87,865651.0,9.9,9.91,9.85,9.87,865651.0
2025-04-28 10:00:00,9.87,9.92,9.84,9.91,543508.0,9.87,9.92,9.84,9.91,543508.0
2025-04-28 10:05:00,9.92,9.99,9.9,9.96,1040999.0,9.92,9.99,9.9,9.96,1040999.0
2025-04-28 10:10:00,9.97,10.01,9.94,9.96,901556.0,9.97,10.01,9.94,9.96,901556.0
2025-04-28 10:15:00,9.95,10.01,9.94,10.0,1142344.0,9.95,10.01,9.94,10.0,1142344.0
2025-04-28 10:20:00,10.0,10.0,9.95,10.0,1080488.0,10.0,10.0,9.95,10.0,1080488.0
2025-04-28 10:25:00,9.99,10.01,9.91,9.93,820382.0,9.99,10.01,9.91,9.93,820382.0
2025-04-28 10:30:00,9.93,9.95,9.87,9.91,1161939.0,9.93,9.95,9.87,9.91,1161939.0
2025-04-28 10:35:00,9.91,9.92,9.89,9.92,948745.0,9.91,9.92,9.89,9.92,948745.0
2025-04-28 10:40:00,9.92,9.94,9.88,9.93,998738.0,9.92,9.94,9.88,9.93,998738.0
2025-04-28 10:45:00,9.93,9.94,9.91,9.93,1081787.0,9.93,9.94,9.91,9.93,1081787.0
2025-04-28 10:50:00,9.93,9.93,9.88,9.88,1080720.0,9.93,9.93,9.88,9.88,1080720.0
2025-04-28 10:55:00,9.89,9.89,9.82,9.84,1097864.0,9.89,9.89,9.82,9.84,1097864.0
2025-04-28 11:00:00,9.85,9.88,9.83,9.84,687819.0,9.85,9.88,9.83,9.84,687819.0
2025-04-28 11:05:00,9.84,9.85,9.8,9.82,1385931.0,9.84,9.85,9.8,9.82,1385931.0
2025-04-28 11:10:00,9.82,9.84,9.81,9.84,958091.0,9.82,9.84,9.81,9.84,958091.0
2025-04-28 11:15:00,9.84,9.85,9.82,9.84,626492.0,9.84,9.85,9.82,9.84,626492.0
2025-04-28 11:20:00,9.84,9.85,9.78,9.79,1363621.0,9.84,9.85,9.78,9.79,1363621.0
2025-04-28 11:25:00,9.79,9.8,9.75,9.77,928060.0,9.79,9.8,9.75,9.77,928060.0
2025-04-28 11:30:00,9.77,9.8,9.76,9.79,934610.0,9.77,9.8,9.76,9.79,934610.0
2025-04-28 11:35:00,9.79,9.83,9.77,9.8,720423.0,9.79,9.83,9.77,9.8,720423.0
2025-04-28 11:40:00,9.8,9.83,9.79,9.8,791648.0,9.8,9.83,9.79,9.8,791648.0
2025-04-28 11:45:00,9.79,9.82,9.79,9.81,674744.0,9.79,9.82,9.79,9.81,674744.0
2025-04-28 11:50:00,9.8,9.83,9.8,9.83,689951.0,9.8,9.83,9.8,9.83,689951.0
2025-04-28 11:55:00,9.83,9.85,9.81,9.84,330178.0,9.83,9.85,9.81,9.84,330178.0
2025-04-28 12:00:00,9.84,9.84,9.81,9.82,825049.0,9.84,9.84,9.81,9.82,825049.0
2025-04-28 12:05:00,9.82,9.82,9.78,9.79,690941.0,9.82,9.82,9.78,9.79,690941.0
2025-04-28 12:10:00,9.79,9.79,9.76,9.78,660841.0,9.79,9.79,9.76,9.78,660841.0
2025-04-28 12:15:00,9.78,9.8,9.77,9.79,772869.0,9.78,9.8,9.77,9.79,772869.0
2025-04-28 12:20:00,9.79,9.8,9.76,9.78,343031.0,9.79,9.8,9.76,9.78,343031.0
2025-04-28 12:25:00,9.78,9.78,9.73,9.76,695774.0,9.78,9.78,9.73,9.76,695774.0
2025-04-28 12:30:00,9.76,9.79,9.75,9.77,445582.0,9.76,9.79,9.75,9.77,445582.0
2025-04-28 12:35:00,9.77,9.79,9.75,9.78,815999.0,9.77,9.79,9.75,9.78,815999.0
2025-04-28 12:40:00,9.78,9.78,9.76,9.77,179345.0,9.78,9.78,9.76,9.77,179345.0
2025-04-28 12:45:00,9.76,9.77,9.75,9.76,353735.0,9.76,9.77,9.75,9.76,353735.0
2025-04-28 12:50:00,9.76,9.76,9.72,9.73,288774.0,9.76,9.76,9.72,9.73,288774.0
2025-04-28 12:55:00,9.72,9.73,9.7,9.7,343287.0,9.72,9.73,9.7,9.7,343287.0
2025-04-28 13:00:00,9.7,9.72,9.69,9.7,436560.0,9.7,9.72,9.69,9.7,436560.0
2025-04-28 13:05:00,9.7,9.72,9.69,9.69,279439.0,9.7,9.72,9.69,9.69,279439.0
2025-04-28 13:10:00,9.69,9.71,9.68,9.7,312648.0,9.69,9.71,9.68,9.7,312648.0
2025-04-28 13:15:00,9.7,9.72,9.69,9.71,280927.0,9.7,9.72,9.69,9.71,280927.0
2025-04-28 13:20:00,9.71,9.73,9.7,9.72,285307.0,9.71,9.73,9.7,9.72,285307.0
2025-04-28 13:25:00,9.72,9.75,9.7,9.7,409627.0,9.72,9.75,9.7,9.7,409627.0
2025-04-28 13:30:00,9.71,9.73,9.7,9.72,299205.0,9.71,9.73,9.7,9.72,299205.0
2025-04-28 13:35:00,9.72,9.73,9.7,9.72,254341.0,9.72,9.73,9.7,9.72,254341.0
2025-04-28 13:40:00,9.72,9.73,9.7,9.72,262254.0,9.72,9.73,9.7,9.72,262254.0
2025-04-28 13:45:00,9.72,9.75,9.72,9.75,431207.0,9.72,9.75,9.72,9.75,431207.0
2025-04-28 13:50:00,9.75,9.76,9.74,9.74,577971.0,9.75,9.76,9.74,9.74,577971.0
2025-04-28 13:55:00,9.75,9.77,9.74,9.76,434977.0,9.75,9.77,9.74,9.76,434977.0
2025-04-28 14:00:00,9.76,9.78,9.75,9.78,579728.0,9.76,9.78,9.75,9.78,579728.0
2025-04-28 14:05:00,9.78,9.78,9.75,9.77,421921.0,9.78,9.78,9.75,9.77,421921.0
2025-04-28 14:10:00,9.77,9.77,9.75,9.76,179958.0,9.77,9.77,9.75,9.76,179958.0
2025-04-28 14:15:00,9.76,9.77,9.75,9.77,285577.0,9.76,9.77,9.75,9.77,285577.0
2025-04-28 14:20:00,9.77,9.81,9.76,9.8,508692.0,9.77,9.81,9.76,9.8,508692.0
2025-04-28 14:25:00,9.8,9.82,9.79,9.82,561630.0,9.8,9.82,9.79,9.82,561630.0
2025-04-28 14:30:00,9.82,9.83,9.8,9.8,261474.0,9.82,9.83,9.8,9.8,261474.0
2025-04-28 14:35:00,9.8,9.81,9.79,9.8,334852.0,9.8,9.81,9.79,9.8,334852.0
2025-04-28 14:40:00,9.8,9.81,9.78,9.79,231406.0,9.8,9.81,9.78,9.79,231406.0
2025-04-28 14:45:00,9.79,9.81,9.78,9.79,309232.0,9.79,9.81,9.78,9.79,309232.0
2025-04-28 14:50:00,9.8,9.81,9.78,9.79,616625.0,9.8,9.81,9.78,9.79,616625.0
2025-04-28 14:55:00,9.79,9.8,9.78,9.79,195279.0,9.79,9.8,9.78,9.79,195279.0
2025-04-28 15:00:00,9.79,9.81,9.78,9.8,380277.0,9.79,9.81,9.78,9.8,380277.0
2025-04-28 15:05:00,9.81,9.83,9.8,9.83,360443.0,9.81,9.83,9.8,9.83,360443.0
2025-04-28 15:10:00,9.83,9.83,9.78,9.79,578659.0,9.83,9.83,9.78,9.79,578659.0
2025-04-28 15:15:00,9.79,9.81,9.78,9.79,451623.0,9.79,9.81,9.78,9.79,451623.0
2025-04-28 15:20:00,9.79,9.81,9.78,9.81,790758.0,9.79,9.81,9.78,9.81,790758.0
2025-04-28 15:25:00,9.81,9.81,9.79,9.81,527714.0,9.81,9.81,9.79,9.81,527714.0
2025-04-28 15:30:00,9.8,9.82,9.79,9.82,731543.0,9.8,9.82,9.79,9.82,731543.0
2025-04-28 15:35:00,9.82,9.84,9.8,9.82,997888.0,9.82,9.84,9.8,9.82,997888.0
2025-04-28 15:40:00,9.82,9.85,9.81,9.84,989980.0,9.82,9.85,9.81,9.84,989980.0
2025-04-28 15:45:00,9.85,9.85,9.83,9.84,409022.0,9.85,9.85,9.83,9.84,409022.0
2025-04-28 15:50:00,9.83,9.86,9.82,9.86,1167704.0,9.83,9.86,9.82,9.86,1167704.0
2025-04-28 15:55:00,9.85,9.87,9.84,9.86,1855684.0,9.85,9.87,9.84,9.86,1855684.0
2025-04-29 09:30:00,9.75,9.79,9.71,9.73,1251207.0,9.75,9.79,9.71,9.73,1251207.0
2025-04-29 09:35:00,9.73,9.74,9.67,9.72,663687.0,9.73,9.74,9.67,9.72,663687.0
2025-04-29 09:40:00,9.72,9.79,9.71,9.79,624302.0,9.72,9.79,9.71,9.79,624302.0
2025-04-29 09:45:00,9.79,9.79,9.73,9.74,622068.0,9.79,9.79,9.73,9.74,622068.0
2025-04-29 09:50:00,9.73,9.75,9.71,9.71,611382.0,9.73,9.75,9.71,9.71,611382.0
2025-04-29 09:55:00,9.71,9.76,9.66,9.67,1029527.0,9.71,9.76,9.66,9.67,1029527.0
2025-04-29 10:00:00,9.67,9.72,9.64,9.71,1999115.0,9.67,9.72,9.64,9.71,1999115.0
2025-04-29 10:05:00,9.72,9.74,9.69,9.72,915237.0,9.72,9.74,9.69,9.72,915237.0
2025-04-29 10:10:00,9.71,9.74,9.7,9.71,782481.0,9.71,9.74,9.7,9.71,782481.0
2025-04-29 10:15:00,9.71,9.74,9.7,9.71,839752.0,9.71,9.74,9.7,9.71,839752.0
2025-04-29 10:20:00,9.72,9.72,9.69,9.7,492566.0,9.72,9.72,9.69,9.7,492566.0
2025-04-29 10:25:00,9.7,9.7,9.65,9.66,777074.0,9.7,9.7,9.65,9.66,777074.0
2025-04-29 10:30:00,9.66,9.72,9.65,9.72,926597.0,9.66,9.72,9.65,9.72,926597.0
2025-04-29 10:35:00,9.72,9.77,9.71,9.76,1949681.0,9.72,9.77,9.71,9.76,1949681.0
2025-04-29 10:40:00,9.76,9.77,9.73,9.77,997977.0,9.76,9.77,9.73,9.77,997977.0
2025-04-29 10:45:00,9.77,9.8,9.76,9.77,968726.0,9.77,9.8,9.76,9.77,968726.0
2025-04-29 10:50:00,9.77,9.79,9.75,9.79,942793.0,9.77,9.79,9.75,9.79,942793.0
2025-04-29 10:55:00,9.79,9.81,9.78,9.79,698686.0,9.79,9.81,9.78,9.79,698686.0
2025-04-29 11:00:00,9.79,9.8,9.76,9.77,461369.0,9.79,9.8,9.76,9.77,461369.0
2025-04-29 11:05:00,9.77,9.79,9.75,9.78,1280836.0,9.77,9.79,9.75,9.78,1280836.0
2025-04-29 11:10:00,9.78,9.8,9.77,9.79,672620.0,9.78,9.8,9.77,9.79,672620.0
2025-04-29 11:15:00,9.79,9.8,9.77,9.79,1012100.0,9.79,9.8,9.77,9.79,1012100.0
2025-04-29 11:20:00,9.8,9.8,9.76,9.77,799561.0,9.8,9.8,9.76,9.77,799561.0
2025-04-29 11:25:00,9.77,9.82,9.76,9.82,1087229.0,9.77,9.82,9.76,9.82,1087229.0
2025-04-29 11:30:00,9.81,9.82,9.79,9.8,1234493.0,9.81,9.82,9.79,9.8,1234493.0
2025-04-29 11:35:00,9.79,9.83,9.79,9.83,1087787.0,9.79,9.83,9.79,9.83,1087787.0
2025-04-29 11:40:00,9.83,9.83,9.81,9.82,939490.0,9.83,9.83,9.81,9.82,939490.0
2025-04-29 11:45:00,9.83,9.83,9.77,9.78,745254.0,9.83,9.83,9.77,9.78,745254.0
2025-04-29 11:50:00,9.78,9.79,9.74,9.77,1587871.0,9.78,9.79,9.74,9.77,1587871.0
2025-04-29 11:55:00,9.77,9.78,9.74,9.75,812109.0,9.77,9.78,9.74,9.75,812109.0
2025-04-29 12:00:00,9.75,9.78,9.74,9.78,538878.0,9.75,9.78,9.74,9.78,538878.0
2025-04-29 12:05:00,9.78,9.8,9.77,9.79,189636.0,9.78,9.8,9.77,9.79,189636.0
2025-04-29 12:10:00,9.79,9.83,9.79,9.81,323250.0,9.79,9.83,9.79,9.81,323250.0
2025-04-29 12:15:00,9.82,9.82,9.77,9.78,587959.0,9.82,9.82,9.77,9.78,587959.0
2025-04-29 12:20:00,9.78,9.78,9.75,9.77,499616.0,9.78,9.78,9.75,9.77,499616.0
2025-04-29 12:25:00,9.77,9.77,9.75,9.76,410815.0,9.77,9.77,9.75,9.76,410815.0
2025-04-29 12:30:00,9.76,9.78,9.74,9.77,654434.0,9.76,9.78,9.74,9.77,654434.0
2025-04-29 12:35:00,9.78,9.79,9.76,9.77,258667.0,9.78,9.79,9.76,9.77,258667.0
2025-04-29 12:40:00,9.77,9.78,9.75,9.76,153835.0,9.77,9.78,9.75,9.76,153835.0
2025-04-29 12:45:00,9.76,9.76,9.7,9.71,562257.0,9.76,9.76,9.7,9.71,562257.0
2025-04-29 12:50:00,9.71,9.73,9.71,9.72,182503.0,9.71,9.73,9.71,9.72,182503.0
2025-04-29 12:55:00,9.72,9.73,9.69,9.71,421235.0,9.72,9.73,9.69,9.71,421235.0
2025-04-29 13:00:00,9.71,9.74,9.71,9.73,546251.0,9.71,9.74,9.71,9.73,546251.0
2025-04-29 13:05:00,9.73,9.74,9.72,9.74,274365.0,9.73,9.74,9.72,9.74,274365.0
2025-04-29 13:10:00,9.73,9.74,9.73,9.74,241856.0,9.73,9.74,9.73,9.74,241856.0
2025-04-29 13:15:00,9.74,9.77,9.73,9.77,610495.0,9.74,9.77,9.73,9.77,610495.0
2025-04-29 13:20:00,9.77,9.79,9.75,9.79,393210.0,9.77,9.79,9.75,9.79,393210.0
2025-04-29 13:25:00,9.79,9.8,9.78,9.79,437313.0,9.79,9.8,9.78,9.79,437313.0
2025-04-29 13:30:00,9.8,9.83,9.79,9.82,596515.0,9.8,9.83,9.79,9.82,596515.0
2025-04-29 13:35:00,9.81,9.84,9.8,9.84,795984.0,9.81,9.84,9.8,9.84,795984.0
2025-04-29 13:40:00,9.84,9.88,9.83,9.87,1626997.0,9.84,9.88,9.83,9.87,1626997.0
2025-04-29 13:45:00,9.86,9.92,9.85,9.91,1196039.0,9.86,9.92,9.85,9.91,1196039.0
2025-04-29 13:50:00,9.91,9.92,9.88,9.88,1033977.0,9.91,9.92,9.88,9.88,1033977.0
2025-04-29 13:55:00,9.89,9.89,9.87,9.88,458156.0,9.89,9.89,9.87,9.88,458156.0
2025-04-29 14:00:00,9.88,9.91,9.87,9.91,707867.0,9.88,9.91,9.87,9.91,707867.0
2025-04-29 14:05:00,9.9,9.91,9.84,9.86,906640.0,9.9,9.91,9.84,9.86,906640.0
2025-04-29 14:10:00,9.86,9.86,9.82,9.84,776736.0,9.86,9.86,9.82,9.84,776736.0
2025-04-29 14:15:00,9.84,9.84,9.82,9.83,830737.0,9.84,9.84,9.82,9.83,830737.0
2025-04-29 14:20:00,9.83,9.83,9.8,9.82,397169.0,9.83,9.83,9.8,9.82,397169.0
2025-04-29 14:25:00,9.82,9.83,9.81,9.83,242951.0,9.82,9.83,9.81,9.83,242951.0
2025-04-29 14:30:00,9.82,9.84,9.81,9.84,243623.0,9.82,9.84,9.81,9.84,243623.0
2025-04-29 14:35:00,9.83,9.84,9.82,9.83,322037.0,9.83,9.84,9.82,9.83,322037.0
2025-04-29 14:40:00,9.83,9.84,9.81,9.84,215224.0,9.83,9.84,9.81,9.84,215224.0
2025-04-29 14:45:00,9.84,9.85,9.82,9.85,238581.0,9.84,9.85,9.82,9.85,238581.0
2025-04-29 14:50:00,9.85,9.87,9.83,9.87,343767.0,9.85,9.87,9.83,9.87,343767.0
2025-04-29 14:55:00,9.87,9.88,9.86,9.88,418064.0,9.87,9.88,9.86,9.88,418064.0
2025-04-29 15:00:00,9.88,9.88,9.86,9.87,364835.0,9.88,9.88,9.86,9.87,364835.0
2025-04-29 15:05:00,9.87,9.89,9.86,9.88,633793.0,9.87,9.89,9.86,9.88,633793.0
2025-04-29 15:10:00,9.89,9.9,9.88,9.88,370451.0,9.89,9.9,9.88,9.88,370451.0
2025-04-29 15:15:00,9.88,9.91,9.88,9.91,695942.0,9.88,9.91,9.88,9.91,695942.0
2025-04-29 15:20:00,9.9,9.94,9.9,9.92,1040717.0,9.9,9.94,9.9,9.92,1040717.0
2025-04-29 15:25:00,9.93,9.93,9.91,9.93,437348.0,9.93,9.93,9.91,9.93,437348.0
2025-04-29 15:30:00,9.93,9.93,9.91,9.92,486989.0,9.93,9.93,9.91,9.92,486989.0
2025-04-29 15:35:00,9.91,9.93,9.89,9.92,692341.0,9.91,9.93,9.89,9.92,692341.0
2025-04-29 15:40:00,9.92,9.92,9.88,9.88,566870.0,9.92,9.92,9.88,9.88,566870.0
2025-04-29 15:45:00,9.88,9.9,9.87,9.89,1221956.0,9.88,9.9,9.87,9.89,1221956.0
2025-04-29 15:50:00,9.89,9.9,9.86,9.88,1220552.0,9.89,9.9,9.86,9.88,1220552.0
2025-04-29 15:55:00,9.88,9.91,9.86,9.91,1393870.0,9.88,9.91,9.86,9.91,1393870.0
2025-04-30 09:30:00,9.64,9.66,9.57,9.59,1759492.0,9.64,9.66,9.57,9.59,1759492.0
2025-04-30 09:35:00,9.6,9.65,9.51,9.52,1567990.0,9.6,9.65,9.51,9.52,1567990.0
2025-04-30 09:40:00,9.52,9.55,9.48,9.53,1397202.0,9.52,9.55,9.48,9.53,1397202.0
2025-04-30 09:45:00,9.52,9.6,9.51,9.59,1036319.0,9.52,9.6,9.51,9.59,1036319.0
2025-04-30 09:50:00,9.6,9.62,9.55,9.57,1258584.0,9.6,9.62,9.55,9.57,1258584.0
2025-04-30 09:55:00,9.57,9.59,9.54,9.55,644886.0,9.57,9.59,9.54,9.55,644886.0
2025-04-30 10:00:00,9.54,9.62,9.54,9.61,601435.0,9.54,9.62,9.54,9.61,601435.0
2025-04-30 10:05:00,9.61,9.64,9.59,9.62,864998.0,9.61,9.64,9.59,9.62,864998.0
2025-04-30 10:10:00,9.63,9.66,9.61,9.65,1015550.0,9.63,9.66,9.61,9.65,1015550.0
2025-04-30 10:15:00,9.66,9.66,9.62,9.64,1022522.0,9.66,9.66,9.62,9.64,1022522.0
2025-04-30 10:20:00,9.64,9.67,9.63,9.67,1175355.0,9.64,9.67,9.63,9.67,1175355.0
2025-04-30 10:25:00,9.67,9.71,9.66,9.69,1244233.0,9.67,9.71,9.66,9.69,1244233.0
2025-04-30 10:30:00,9.7,9.72,9.69,9.7,1129627.0,9.7,9.72,9.69,9.7,1129627.0
2025-04-30 10:35:00,9.7,9.7,9.66,9.68,1300478.0,9.7,9.7,9.66,9.68,1300478.0
2025-04-30 10:40:00,9.67,9.69,9.65,9.68,1277515.0,9.67,9.69,9.65,9.68,1277515.0
2025-04-30 10:45:00,9.68,9.7,9.66,9.66,961495.0,9.68,9.7,9.66,9.66,961495.0
2025-04-30 10:50:00,9.67,9.75,9.66,9.71,1375544.0,9.67,9.75,9.66,9.71,1375544.0
2025-04-30 10:55:00,9.71,9.73,9.67,9.68,1365231.0,9.71,9.73,9.67,9.68,1365231.0
2025-04-30 11:00:00,9.69,9.7,9.64,9.64,897396.0,9.69,9.7,9.64,9.64,897396.0
2025-04-30 11:05:00,9.64,9.68,9.63,9.68,1112415.0,9.64,9.68,9.63,9.68,1112415.0
2025-04-30 11:10:00,9.68,9.71,9.66,9.69,995700.0,9.68,9.71,9.66,9.69,995700.0
2025-04-30 11:15:00,9.69,9.7,9.67,9.68,396984.0,9.69,9.7,9.67,9.68,396984.0
2025-04-30 11:20:00,9.68,9.68,9.64,9.66,704886.0,9.68,9.68,9.64,9.66,704886.0
2025-04-30 11:25:00,9.65,9.66,9.61,9.63,904700.0,9.65,9.66,9.61,9.63,904700.0
2025-04-30 11:30:00,9.63,9.68,9.62,9.67,754060.0,9.63,9.68,9.62,9.67,754060.0
2025-04-30 11:35:00,9.67,9.69,9.66,9.69,517088.0,9.67,9.69,9.66,9.69,517088.0
2025-04-30 11:40:00,9.68,9.77,9.68,9.76,1649339.0,9.68,9.77,9.68,9.76,1649339.0
2025-04-30 11:45:00,9.76,9.78,9.74,9.78,1004734.0,9.76,9.78,9.74,9.78,1004734.0
2025-04-30 11:50:00,9.77,9.79,9.75,9.78,752761.0,9.77,9.79,9.75,9.78,752761.0
2025-04-30 11:55:00,9.78,9.78,9.73,9.77,767792.0,9.78,9.78,9.73,9.77,767792.0
2025-04-30 12:00:00,9.77,9.78,9.74,9.76,591645.0,9.77,9.78,9.74,9.76,591645.0
2025-04-30 12:05:00,9.76,9.78,9.75,9.77,793098.0,9.76,9.78,9.75,9.77,793098.0
2025-04-30 12:10:00,9.77,9.82,9.74,9.79,1929624.0,9.77,9.82,9.74,9.79,1929624.0
2025-04-30 12:15:00,9.79,9.79,9.73,9.74,811657.0,9.79,9.79,9.73,9.74,811657.0
2025-04-30 12:20:00,9.74,9.77,9.73,9.76,615255.0,9.74,9.77,9.73,9.76,615255.0
2025-04-30 12:25:00,9.76,9.77,9.74,9.77,366680.0,9.76,9.77,9.74,9.77,366680.0
2025-04-30 12:30:00,9.77,9.78,9.74,9.76,332115.0,9.77,9.78,9.74,9.76,332115.0
2025-04-30 12:35:00,9.75,9.82,9.74,9.8,559560.0,9.75,9.82,9.74,9.8,559560.0
2025-04-30 12:40:00,9.81,9.83,9.8,9.82,844402.0,9.81,9.83,9.8,9.82,844402.0
2025-04-30 12:45:00,9.82,9.84,9.81,9.83,635115.0,9.82,9.84,9.81,9.83,635115.0
2025-04-30 12:50:00,9.83,9.84,9.82,9.84,293927.0,9.83,9.84,9.82,9.84,293927.0
2025-04-30 12:55:00,9.84,9.84,9.82,9.84,523663.0,9.84,9.84,9.82,9.84,523663.0
2025-04-30 13:00:00,9.84,9.84,9.82,9.84,331718.0,9.84,9.84,9.82,9.84,331718.0
2025-04-30 13:05:00,9.83,9.83,9.79,9.79,899594.0,9.83,9.83,9.79,9.79,899594.0
2025-04-30 13:10:00,9.8,9.8,9.76,9.79,639836.0,9.8,9.8,9.76,9.79,639836.0
2025-04-30 13:15:00,9.79,9.8,9.78,9.79,326614.0,9.79,9.8,9.78,9.79,326614.0
2025-04-30 13:20:00,9.79,9.82,9.79,9.79,412449.0,9.79,9.82,9.79,9.79,412449.0
2025-04-30 13:25:00,9.8,9.83,9.79,9.82,259346.0,9.8,9.83,9.79,9.82,259346.0
2025-04-30 13:30:00,9.83,9.84,9.81,9.83,382467.0,9.83,9.84,9.81,9.83,382467.0
2025-04-30 13:35:00,9.83,9.87,9.82,9.86,535243.0,9.83,9.87,9.82,9.86,535243.0
2025-04-30 13:40:00,9.85,9.88,9.85,9.87,487280.0,9.85,9.88,9.85,9.87,487280.0
2025-04-30 13:45:00,9.88,9.88,9.84,9.85,619538.0,9.88,9.88,9.84,9.85,619538.0
2025-04-30 13:50:00,9.85,9.86,9.83,9.86,385027.0,9.85,9.86,9.83,9.86,385027.0
2025-04-30 13:55:00,9.86,9.86,9.84,9.85,228148.0,9.86,9.86,9.84,9.85,228148.0
2025-04-30 14:00:00,9.85,9.85,9.83,9.83,394196.0,9.85,9.85,9.83,9.83,394196.0
2025-04-30 14:05:00,9.83,9.89,9.81,9.85,1207924.0,9.83,9.89,9.81,9.85,1207924.0
2025-04-30 14:10:00,9.85,9.88,9.84,9.88,437713.0,9.85,9.88,9.84,9.88,437713.0
2025-04-30 14:15:00,9.88,9.9,9.87,9.89,384273.0,9.88,9.9,9.87,9.89,384273.0
2025-04-30 14:20:00,9.9,9.91,9.87,9.88,255147.0,9.9,9.91,9.87,9.88,255147.0
2025-04-30 14:25:00,9.88,9.89,9.86,9.88,568273.0,9.88,9.89,9.86,9.88,568273.0
2025-04-30 14:30:00,9.87,9.9,9.86,9.9,676960.0,9.87,9.9,9.86,9.9,676960.0
2025-04-30 14:35:00,9.89,9.9,9.85,9.85,638217.0,9.89,9.9,9.85,9.85,638217.0
2025-04-30 14:40:00,9.86,9.86,9.82,9.84,618070.0,9.86,9.86,9.82,9.84,618070.0
2025-04-30 14:45:00,9.84,9.88,9.84,9.88,477536.0,9.84,9.88,9.84,9.88,477536.0
2025-04-30 14:50:00,9.87,9.88,9.86,9.88,233609.0,9.87,9.88,9.86,9.88,233609.0
2025-04-30 14:55:00,9.87,9.88,9.85,9.86,285977.0,9.87,9.88,9.85,9.86,285977.0
2025-04-30 15:00:00,9.87,9.91,9.86,9.9,633599.0,9.87,9.91,9.86,9.9,633599.0
2025-04-30 15:05:00,9.91,9.92,9.89,9.89,512387.0,9.91,9.92,9.89,9.89,512387.0
2025-04-30 15:10:00,9.89,9.91,9.89,9.91,339848.0,9.89,9.91,9.89,9.91,339848.0
2025-04-30 15:15:00,9.91,9.94,9.89,9.91,759627.0,9.91,9.94,9.89,9.91,759627.0
2025-04-30 15:20:00,9.91,9.94,9.91,9.93,437418.0,9.91,9.94,9.91,9.93,437418.0
2025-04-30 15:25:00,9.93,9.94,9.91,9.92,815733.0,9.93,9.94,9.91,9.92,815733.0
2025-04-30 15:30:00,9.92,9.95,9.91,9.94,900722.0,9.92,9.95,9.91,9.94,900722.0
2025-04-30 15:35:00,9.94,9.94,9.91,9.92,941143.0,9.94,9.94,9.91,9.92,941143.0
2025-04-30 15:40:00,9.92,9.96,9.91,9.95,1697088.0,9.92,9.96,9.91,9.95,1697088.0
2025-04-30 15:45:00,9.95,9.96,9.93,9.94,995452.0,9.95,9.96,9.93,9.94,995452.0
2025-04-30 15:50:00,9.94,9.97,9.94,9.96,1481702.0,9.94,9.97,9.94,9.96,1481702.0
2025-04-30 15:55:00,9.95,9.99,9.94,9.94,2551841.0,9.95,9.99,9.94,9.94,2551841.0
2025-05-01 09:30:00,10.01,10.2,10.01,10.09,1485528.0,10.01,10.2,10.01,10.09,1485528.0
2025-05-01 09:35:00,10.09,10.17,10.07,10.12,857349.0,10.09,10.17,10.07,10.12,857349.0
2025-05-01 09:40:00,10.12,10.17,10.09,10.17,567293.0,10.12,10.17,10.09,10.17,567293.0
2025-05-01 09:45:00,10.16,10.17,10.12,10.13,426392.0,10.16,10.17,10.12,10.13,426392.0
2025-05-01 09:50:00,10.13,10.16,10.11,10.14,621640.0,10.13,10.16,10.11,10.14,621640.0
2025-05-01 09:55:00,10.13,10.14,10.07,10.07,767781.0,10.13,10.14,10.07,10.07,767781.0
2025-05-01 10:00:00,10.07,10.2,10.07,10.17,891716.0,10.07,10.2,10.07,10.17,891716.0
2025-05-01 10:05:00,10.17,10.22,10.15,10.16,1194636.0,10.17,10.22,10.15,10.16,1194636.0
2025-05-01 10:10:00,10.16,10.16,10.1,10.12,1028720.0,10.16,10.16,10.1,10.12,1028720.0
2025-05-01 10:15:00,10.12,10.13,10.07,10.08,786335.0,10.12,10.13,10.07,10.08,786335.0
2025-05-01 10:20:00,10.08,10.12,10.06,10.11,648333.0,10.08,10.12,10.06,10.11,648333.0
2025-05-01 10:25:00,10.1,10.11,10.07,10.07,349499.0,10.1,10.11,10.07,10.07,349499.0
2025-05-01 10:30:00,10.07,10.09,10.04,10.05,600325.0,10.07,10.09,10.04,10.05,600325.0
2025-05-01 10:35:00,10.05,10.11,10.05,10.1,651237.0,10.05,10.11,10.05,10.1,651237.0
2025-05-01 10:40:00,10.09,10.13,10.09,10.1,963266.0,10.09,10.13,10.09,10.1,963266.0
2025-05-01 10:45:00,10.1,10.15,10.08,10.12,961663.0,10.1,10.15,10.08,10.12,961663.0
2025-05-01 10:50:00,10.11,10.13,10.09,10.09,714415.0,10.11,10.13,10.09,10.09,714415.0
2025-05-01 10:55:00,10.1,10.11,10.09,10.09,348455.0,10.1,10.11,10.09,10.09,348455.0
2025-05-01 11:00:00,10.1,10.11,10.07,10.1,642724.0,10.1,10.11,10.07,10.1,642724.0
2025-05-01 11:05:00,10.11,10.16,10.1,10.15,930063.0,10.11,10.16,10.1,10.15,930063.0
2025-05-01 11:10:00,10.15,10.16,10.14,10.15,889324.0,10.15,10.16,10.14,10.15,889324.0
2025-05-01 11:15:00,10.14,10.16,10.13,10.16,655672.0,10.14,10.16,10.13,10.16,655672.0
2025-05-01 11:20:00,10.16,10.16,10.14,10.14,315207.0,10.16,10.16,10.14,10.14,315207.0
2025-05-01 11:25:00,10.15,10.17,10.14,10.16,806319.0,10.15,10.17,10.14,10.16,806319.0
2025-05-01 11:30:00,10.16,10.18,10.15,10.16,1031040.0,10.16,10.18,10.15,10.16,1031040.0
2025-05-01 11:35:00,10.15,10.18,10.12,10.13,1375286.0,10.15,10.18,10.12,10.13,1375286.0
2025-05-01 11:40:00,10.14,10.15,10.1,10.12,699085.0,10.14,10.15,10.1,10.12,699085.0
2025-05-01 11:45:00,10.13,10.14,10.1,10.13,1378662.0,10.13,10.14,10.1,10.13,1378662.0
2025-05-01 11:50:00,10.13,10.13,10.07,10.08,759550.0,10.13,10.13,10.07,10.08,759550.0
2025-05-01 11:55:00,10.08,10.08,10.03,10.04,982186.0,10.08,10.08,10.03,10.04,982186.0
2025-05-01 12:00:00,10.03,10.06,10.0,10.01,724827.0,10.03,10.06,10.0,10.01,724827.0
2025-05-01 12:05:00,10.02,10.04,10.01,10.02,494160.0,10.02,10.04,10.01,10.02,494160.0
2025-05-01 12:10:00,10.03,10.03,10.0,10.02,1008432.0,10.03,10.03,10.0,10.02,1008432.0
2025-05-01 12:15:00,10.02,10.02,9.98,10.01,770704.0,10.02,10.02,9.98,10.01,770704.0
2025-05-01 12:20:00,10.01,10.05,9.99,10.04,612418.0,10.01,10.05,9.99,10.04,612418.0
2025-05-01 12:25:00,10.04,10.07,10.03,10.05,695902.0,10.04,10.07,10.03,10.05,695902.0
2025-05-01 12:30:00,10.06,10.08,10.05,10.07,391920.0,10.06,10.08,10.05,10.07,391920.0
2025-05-01 12:35:00,10.08,10.09,10.05,10.05,466652.0,10.08,10.09,10.05,10.05,466652.0
2025-05-01 12:40:00,10.05,10.07,10.03,10.06,279778.0,10.05,10.07,10.03,10.06,279778.0
2025-05-01 12:45:00,10.06,10.07,10.04,10.04,145098.0,10.06,10.07,10.04,10.04,145098.0
2025-05-01 12:50:00,10.04,10.08,10.03,10.06,839669.0,10.04,10.08,10.03,10.06,839669.0
2025-05-01 12:55:00,10.05,10.08,10.05,10.07,458823.0,10.05,10.08,10.05,10.07,458823.0
2025-05-01 13:00:00,10.07,10.09,10.06,10.08,451890.0,10.07,10.09,10.06,10.08,451890.0
2025-05-01 13:05:00,10.07,10.09,10.06,10.08,295834.0,10.07,10.09,10.06,10.08,295834.0
2025-05-01 13:10:00,10.07,10.09,10.07,10.07,204340.0,10.07,10.09,10.07,10.07,204340.0
2025-05-01 13:15:00,10.08,10.1,10.07,10.09,239659.0,10.08,10.1,10.07,10.09,239659.0
2025-05-01 13:20:00,10.1,10.1,10.08,10.08,202112.0,10.1,10.1,10.08,10.08,202112.0
2025-05-01 13:25:00,10.09,10.09,10.05,10.05,566305.0,10.09,10.09,10.05,10.05,566305.0
2025-05-01 13:30:00,10.05,10.07,10.04,10.05,572116.0,10.05,10.07,10.04,10.05,572116.0
2025-05-01 13:35:00,10.05,10.07,10.05,10.07,369966.0,10.05,10.07,10.05,10.07,369966.0
2025-05-01 13:40:00,10.07,10.07,10.04,10.05,369921.0,10.07,10.07,10.04,10.05,369921.0
2025-05-01 13:45:00,10.05,10.08,10.04,10.07,280344.0,10.05,10.08,10.04,10.07,280344.0
2025-05-01 13:50:00,10.07,10.07,10.04,10.06,361033.0,10.07,10.07,10.04,10.06,361033.0
2025-05-01 13:55:00,10.06,10.06,10.04,10.04,419505.0,10.06,10.06,10.04,10.04,419505.0
2025-05-01 14:00:00,10.05,10.06,10.04,10.05,288026.0,10.05,10.06,10.04,10.05,288026.0
2025-05-01 14:05:00,10.05,10.08,10.05,10.08,244161.0,10.05,10.08,10.05,10.08,244161.0
2025-05-01 14:10:00,10.08,10.09,10.06,10.09,310217.0,10.08,10.09,10.06,10.09,310217.0
2025-05-01 14:15:00,10.09,10.1,10.08,10.1,238257.0,10.09,10.1,10.08,10.1,238257.0
2025-05-01 14:20:00,10.1,10.1,10.04,10.04,408303.0,10.1,10.1,10.04,10.04,408303.0
2025-05-01 14:25:00,10.04,10.06,10.03,10.05,366055.0,10.04,10.06,10.03,10.05,366055.0
2025-05-01 14:30:00,10.06,10.07,10.03,10.04,490318.0,10.06,10.07,10.03,10.04,490318.0
2025-05-01 14:35:00,10.04,10.05,10.02,10.04,277399.0,10.04,10.05,10.02,10.04,277399.0
2025-05-01 14:40:00,10.05,10.05,10.03,10.04,208575.0,10.05,10.05,10.03,10.04,208575.0
2025-05-01 14:45:00,10.04,10.06,10.03,10.06,499623.0,10.04,10.06,10.03,10.06,499623.0
2025-05-01 14:50:00,10.06,10.08,10.06,10.07,558624.0,10.06,10.08,10.06,10.07,558624.0
2025-05-01 14:55:00,10.07,10.07,10.05,10.05,306971.0,10.07,10.07,10.05,10.05,306971.0
2025-05-01 15:00:00,10.05,10.06,10.02,10.03,900384.0,10.05,10.06,10.02,10.03,900384.0
2025-05-01 15:05:00,10.03,10.06,10.02,10.04,525737.0,10.03,10.06,10.02,10.04,525737.0
2025-05-01 15:10:00,10.04,10.06,10.03,10.05,252565.0,10.04,10.06,10.03,10.05,252565.0
2025-05-01 15:15:00,10.05,10.07,10.04,10.07,372633.0,10.05,10.07,10.04,10.07,372633.0
2025-05-01 15:20:00,10.07,10.09,10.06,10.08,411783.0,10.07,10.09,10.06,10.08,411783.0
2025-05-01 15:25:00,10.08,10.1,10.07,10.1,422696.0,10.08,10.1,10.07,10.1,422696.0
2025-05-01 15:30:00,10.1,10.13,10.08,10.12,589410.0,10.1,10.13,10.08,10.12,589410.0
2025-05-01 15:35:00,10.11,10.12,10.1,10.12,575215.0,10.11,10.12,10.1,10.12,575215.0
2025-05-01 15:40:00,10.11,10.12,10.09,10.11,772660.0,10.11,10.12,10.09,10.11,772660.0
2025-05-01 15:45:00,10.11,10.11,10.09,10.11,510371.0,10.11,10.11,10.09,10.11,510371.0
2025-05-01 15:50:00,10.1,10.1,10.03,10.05,1431639.0,10.1,10.1,10.03,10.05,1431639.0
2025-05-01 15:55:00,10.05,10.06,10.01,10.03,1572395.0,10.05,10.06,10.01,10.03,1572395.0
2025-05-02 09:30:00,10.24,10.44,10.24,10.44,2383249.0,10.24,10.44,10.24,10.44,2383249.0
2025-05-02 09:35:00,10.44,10.5,10.38,10.5,1546763.0,10.44,10.5,10.38,10.5,1546763.0
2025-05-02 09:40:00,10.5,10.51,10.43,10.44,1470516.0,10.5,10.51,10.43,10.44,1470516.0
2025-05-02 09:45:00,10.44,10.48,10.35,10.37,1253761.0,10.44,10.48,10.35,10.37,1253761.0
2025-05-02 09:50:00,10.37,10.4,10.32,10.37,740574.0,10.37,10.4,10.32,10.37,740574.0
2025-05-02 09:55:00,10.37,10.39,10.33,10.37,822777.0,10.37,10.39,10.33,10.37,822777.0
2025-05-02 10:00:00,10.36,10.46,10.35,10.42,889735.0,10.36,10.46,10.35,10.42,889735.0
2025-05-02 10:05:00,10.42,10.48,10.41,10.48,967133.0,10.42,10.48,10.41,10.48,967133.0
2025-05-02 10:10:00,10.47,10.5,10.45,10.48,1196447.0,10.47,10.5,10.45,10.48,1196447.0
2025-05-02 10:15:00,10.48,10.52,10.42,10.44,1516820.0,10.48,10.52,10.42,10.44,1516820.0
2025-05-02 10:20:00,10.44,10.46,10.42,10.44,538322.0,10.44,10.46,10.42,10.44,538322.0
2025-05-02 10:25:00,10.43,10.48,10.42,10.48,759062.0,10.43,10.48,10.42,10.48,759062.0
2025-05-02 10:30:00,10.48,10.5,10.46,10.5,830177.0,10.48,10.5,10.46,10.5,830177.0
2025-05-02 10:35:00,10.5,10.54,10.48,10.53,1411297.0,10.5,10.54,10.48,10.53,1411297.0
2025-05-02 10:40:00,10.54,10.54,10.51,10.54,814271.0,10.54,10.54,10.51,10.54,814271.0
2025-05-02 10:45:00,10.54,10.56,10.52,10.53,1474625.0,10.54,10.56,10.52,10.53,1474625.0
2025-05-02 10:50:00,10.53,10.58,10.52,10.57,1380616.0,10.53,10.58,10.52,10.57,1380616.0
2025-05-02 10:55:00,10.56,10.57,10.5,10.5,909635.0,10.56,10.57,10.5,10.5,909635.0
2025-05-02 11:00:00,10.5,10.55,10.5,10.55,873343.0,10.5,10.55,10.5,10.55,873343.0
2025-05-02 11:05:00,10.55,10.57,10.53,10.56,1241000.0,10.55,10.57,10.53,10.56,1241000.0
2025-05-02 11:10:00,10.56,10.58,10.54,10.54,1164860.0,10.56,10.58,10.54,10.54,1164860.0
2025-05-02 11:15:00,10.54,10.58,10.53,10.57,757962.0,10.54,10.58,10.53,10.57,757962.0
2025-05-02 11:20:00,10.56,10.57,10.51,10.54,1445448.0,10.56,10.57,10.51,10.54,1445448.0
2025-05-02 11:25:00,10.54,10.54,10.49,10.51,1358032.0,10.54,10.54,10.49,10.51,1358032.0
2025-05-02 11:30:00,10.51,10.57,10.49,10.56,1667390.0,10.51,10.57,10.49,10.56,1667390.0
2025-05-02 11:35:00,10.56,10.59,10.53,10.59,1817379.0,10.56,10.59,10.53,10.59,1817379.0
2025-05-02 11:40:00,10.59,10.59,10.55,10.56,1172731.0,10.59,10.59,10.55,10.56,1172731.0
2025-05-02 11:45:00,10.57,10.57,10.52,10.54,956943.0,10.57,10.57,10.52,10.54,956943.0
2025-05-02 11:50:00,10.54,10.54,10.49,10.5,854217.0,10.54,10.54,10.49,10.5,854217.0
2025-05-02 11:55:00,10.5,10.51,10.48,10.51,1036704.0,10.5,10.51,10.48,10.51,1036704.0
2025-05-02 12:00:00,10.51,10.59,10.5,10.59,1871994.0,10.51,10.59,10.5,10.59,1871994.0
2025-05-02 12:05:00,10.58,10.64,10.58,10.64,1720731.0,10.58,10.64,10.58,10.64,1720731.0
2025-05-02 12:10:00,10.64,10.69,10.61,10.68,1876089.0,10.64,10.69,10.61,10.68,1876089.0
2025-05-02 12:15:00,10.68,10.69,10.64,10.67,1205623.0,10.68,10.69,10.64,10.67,1205623.0
2025-05-02 12:20:00,10.67,10.69,10.64,10.65,912965.0,10.67,10.69,10.64,10.65,912965.0
2025-05-02 12:25:00,10.65,10.65,10.61,10.63,799127.0,10.65,10.65,10.61,10.63,799127.0
2025-05-02 12:30:00,10.63,10.67,10.62,10.66,818285.0,10.63,10.67,10.62,10.66,818285.0
2025-05-02 12:35:00,10.66,10.66,10.64,10.65,774838.0,10.66,10.66,10.64,10.65,774838.0
2025-05-02 12:40:00,10.64,10.65,10.61,10.63,685697.0,10.64,10.65,10.61,10.63,685697.0
2025-05-02 12:45:00,10.63,10.64,10.59,10.63,1344850.0,10.63,10.64,10.59,10.63,1344850.0
2025-05-02 12:50:00,10.63,10.64,10.6,10.63,894563.0,10.63,10.64,10.6,10.63,894563.0
2025-05-02 12:55:00,10.63,10.63,10.59,10.61,736450.0,10.63,10.63,10.59,10.61,736450.0
2025-05-02 13:00:00,10.61,10.62,10.57,10.61,598893.0,10.61,10.62,10.57,10.61,598893.0
2025-05-02 13:05:00,10.6,10.61,10.54,10.55,623374.0,10.6,10.61,10.54,10.55,623374.0
2025-05-02 13:10:00,10.55,10.56,10.52,10.54,608850.0,10.55,10.56,10.52,10.54,608850.0
2025-05-02 13:15:00,10.54,10.55,10.52,10.54,585608.0,10.54,10.55,10.52,10.54,585608.0
2025-05-02 13:20:00,10.54,10.57,10.53,10.55,711885.0,10.54,10.57,10.53,10.55,711885.0
2025-05-02 13:25:00,10.54,10.56,10.52,10.55,485357.0,10.54,10.56,10.52,10.55,485357.0
2025-05-02 13:30:00,10.55,10.57,10.54,10.55,408078.0,10.55,10.57,10.54,10.55,408078.0
2025-05-02 13:35:00,10.55,10.58,10.54,10.55,470739.0,10.55,10.58,10.54,10.55,470739.0
2025-05-02 13:40:00,10.55,10.56,10.55,10.56,157526.0,10.55,10.56,10.55,10.56,157526.0
2025-05-02 13:45:00,10.55,10.57,10.54,10.54,403486.0,10.55,10.57,10.54,10.54,403486.0
2025-05-02 13:50:00,10.54,10.56,10.53,10.54,281982.0,10.54,10.56,10.53,10.54,281982.0
2025-05-02 13:55:00,10.54,10.56,10.53,10.55,441557.0,10.54,10.56,10.53,10.55,441557.0
2025-05-02 14:00:00,10.55,10.57,10.54,10.57,398655.0,10.55,10.57,10.54,10.57,398655.0
2025-05-02 14:05:00,10.57,10.58,10.54,10.55,437809.0,10.57,10.58,10.54,10.55,437809.0
2025-05-02 14:10:00,10.54,10.58,10.53,10.57,359548.0,10.54,10.58,10.53,10.57,359548.0
2025-05-02 14:15:00,10.57,10.58,10.56,10.57,319585.0,10.57,10.58,10.56,10.57,319585.0
2025-05-02 14:20:00,10.58,10.6,10.55,10.55,620140.0,10.58,10.6,10.55,10.55,620140.0
2025-05-02 14:25:00,10.55,10.56,10.53,10.54,252622.0,10.55,10.56,10.53,10.54,252622.0
2025-05-02 14:30:00,10.54,10.56,10.53,10.56,490202.0,10.54,10.56,10.53,10.56,490202.0
2025-05-02 14:35:00,10.55,10.57,10.55,10.57,122402.0,10.55,10.57,10.55,10.57,122402.0
2025-05-02 14:40:00,10.56,10.58,10.56,10.57,247327.0,10.56,10.58,10.56,10.57,247327.0
2025-05-02 14:45:00,10.58,10.58,10.53,10.54,326873.0,10.58,10.58,10.53,10.54,326873.0
2025-05-02 14:50:00,10.54,10.55,10.51,10.53,557878.0,10.54,10.55,10.51,10.53,557878.0
2025-05-02 14:55:00,10.53,10.53,10.49,10.5,536159.0,10.53,10.53,10.49,10.5,536159.0
2025-05-02 15:00:00,10.49,10.52,10.48,10.51,678185.0,10.49,10.52,10.48,10.51,678185.0
2025-05-02 15:05:00,10.51,10.52,10.5,10.52,324821.0,10.51,10.52,10.5,10.52,324821.0
2025-05-02 15:10:00,10.52,10.52,10.48,10.49,382476.0,10.52,10.52,10.48,10.49,382476.0
2025-05-02 15:15:00,10.49,10.51,10.48,10.5,407225.0,10.49,10.51,10.48,10.5,407225.0
2025-05-02 15:20:00,10.51,10.53,10.49,10.52,539058.0,10.51,10.53,10.49,10.52,539058.0
2025-05-02 15:25:00,10.52,10.53,10.5,10.53,461278.0,10.52,10.53,10.5,10.53,461278.0
2025-05-02 15:30:00,10.53,10.54,10.5,10.51,541499.0,10.53,10.54,10.5,10.51,541499.0
2025-05-02 15:35:00,10.5,10.52,10.48,10.51,666556.0,10.5,10.52,10.48,10.51,666556.0
2025-05-02 15:40:00,10.51,10.55,10.51,10.54,612121.0,10.51,10.55,10.51,10.54,612121.0
2025-05-02 15:45:00,10.54,10.54,10.51,10.51,927095.0,10.54,10.54,10.51,10.51,927095.0
2025-05-02 15:50:00,10.52,10.54,10.49,10.52,1322380.0,10.52,10.54,10.49,10.52,1322380.0
2025-05-02 15:55:00,10.52,10.53,10.5,10.53,2550360.0,10.52,10.53,10.5,10.53,2550360.0
2025-05-05 09:30:00,10.42,10.48,10.4,10.46,1660835.0,10.42,10.48,10.4,10.46,1660835.0
2025-05-05 09:35:00,10.46,10.56,10.4,10.53,1268108.0,10.46,10.56,10.4,10.53,1268108.0
2025-05-05 09:40:00,10.52,10.62,10.5,10.61,1002584.0,10.52,10.62,10.5,10.61,1002584.0
2025-05-05 09:45:00,10.61,10.7,10.6,10.69,1490783.0,10.61,10.7,10.6,10.69,1490783.0
2025-05-05 09:50:00,10.69,10.74,10.67,10.72,1169426.0,10.69,10.74,10.67,10.72,1169426.0
2025-05-05 09:55:00,10.72,10.82,10.69,10.79,1558123.0,10.72,10.82,10.69,10.79,1558123.0
2025-05-05 10:00:00,10.8,10.93,10.79,10.88,1904950.0,10.8,10.93,10.79,10.88,1904950.0
2025-05-05 10:05:00,10.88,10.9,10.82,10.85,1354738.0,10.88,10.9,10.82,10.85,1354738.0
2025-05-05 10:10:00,10.85,10.87,10.8,10.85,944336.0,10.85,10.87,10.8,10.85,944336.0
2025-05-05 10:15:00,10.85,10.9,10.84,10.87,2202447.0,10.85,10.9,10.84,10.87,2202447.0
2025-05-05 10:20:00,10.87,10.88,10.81,10.85,1546302.0,10.87,10.88,10.81,10.85,1546302.0
2025-05-05 10:25:00,10.85,10.87,10.8,10.86,1290111.0,10.85,10.87,10.8,10.86,1290111.0
2025-05-05 10:30:00,10.87,10.91,10.84,10.85,1639063.0,10.87,10.91,10.84,10.85,1639063.0
2025-05-05 10:35:00,10.85,10.86,10.83,10.84,1118431.0,10.85,10.86,10.83,10.84,1118431.0
2025-05-05 10:40:00,10.83,10.87,10.81,10.83,1037667.0,10.83,10.87,10.81,10.83,1037667.0
2025-05-05 10:45:00,10.83,10.88,10.82,10.85,836314.0,10.83,10.88,10.82,10.85,836314.0
2025-05-05 10:50:00,10.85,10.86,10.77,10.8,1385419.0,10.85,10.86,10.77,10.8,1385419.0
2025-05-05 10:55:00,10.79,10.82,10.78,10.8,1212477.0,10.79,10.82,10.78,10.8,1212477.0
2025-05-05 11:00:00,10.81,10.85,10.8,10.83,915869.0,10.81,10.85,10.8,10.83,915869.0
2025-05-05 11:05:00,10.83,10.87,10.82,10.86,990647.0,10.83,10.87,10.82,10.86,990647.0
2025-05-05 11:10:00,10.85,10.91,10.85,10.86,1371809.0,10.85,10.91,10.85,10.86,1371809.0
2025-05-05 11:15:00,10.85,10.85,10.77,10.8,1334608.0,10.85,10.85,10.77,10.8,1334608.0
2025-05-05 11:20:00,10.8,10.85,10.79,10.82,1034351.0,10.8,10.85,10.79,10.82,1034351.0
2025-05-05 11:25:00,10.82,10.86,10.81,10.82,1691069.0,10.82,10.86,10.81,10.82,1691069.0
2025-05-05 11:30:00,10.82,10.86,10.8,10.82,971234.0,10.82,10.86,10.8,10.82,971234.0
2025-05-05 11:35:00,10.82,10.83,10.79,10.79,635834.0,10.82,10.83,10.79,10.79,635834.0
2025-05-05 11:40:00,10.79,10.82,10.75,10.78,1390226.0,10.79,10.82,10.75,10.78,1390226.0
2025-05-05 11:45:00,10.78,10.81,10.77,10.8,1352415.0,10.78,10.81,10.77,10.8,1352415.0
2025-05-05 11:50:00,10.8,10.88,10.79,10.87,1274851.0,10.8,10.88,10.79,10.87,1274851.0
2025-05-05 11:55:00,10.87,10.89,10.85,10.87,818405.0,10.87,10.89,10.85,10.87,818405.0
2025-05-05 12:00:00,10.87,10.87,10.83,10.86,906634.0,10.87,10.87,10.83,10.86,906634.0
2025-05-05 12:05:00,10.86,10.91,10.85,10.88,1091338.0,10.86,10.91,10.85,10.88,1091338.0
2025-05-05 12:10:00,10.88,10.89,10.85,10.87,795473.0,10.88,10.89,10.85,10.87,795473.0
2025-05-05 12:15:00,10.87,10.92,10.86,10.92,783961.0,10.87,10.92,10.86,10.92,783961.0
2025-05-05 12:20:00,10.91,10.93,10.89,10.92,899984.0,10.91,10.93,10.89,10.92,899984.0
2025-05-05 12:25:00,10.92,10.95,10.91,10.94,725461.0,10.92,10.95,10.91,10.94,725461.0
2025-05-05 12:30:00,10.93,10.95,10.92,10.95,502603.0,10.93,10.95,10.92,10.95,502603.0
2025-05-05 12:35:00,10.95,10.96,10.92,10.94,628167.0,10.95,10.96,10.92,10.94,628167.0
2025-05-05 12:40:00,10.95,10.98,10.94,10.97,660240.0,10.95,10.98,10.94,10.97,660240.0
2025-05-05 12:45:00,10.97,10.98,10.95,10.96,349346.0,10.97,10.98,10.95,10.96,349346.0
2025-05-05 12:50:00,10.96,10.96,10.93,10.95,496022.0,10.96,10.96,10.93,10.95,496022.0
2025-05-05 12:55:00,10.95,10.96,10.93,10.94,574891.0,10.95,10.96,10.93,10.94,574891.0
2025-05-05 13:00:00,10.94,10.96,10.92,10.96,681622.0,10.94,10.96,10.92,10.96,681622.0
2025-05-05 13:05:00,10.96,10.96,10.93,10.94,563045.0,10.96,10.96,10.93,10.94,563045.0
2025-05-05 13:10:00,10.93,10.94,10.89,10.9,526886.0,10.93,10.94,10.89,10.9,526886.0
2025-05-05 13:15:00,10.9,10.9,10.87,10.88,380475.0,10.9,10.9,10.87,10.88,380475.0
2025-05-05 13:20:00,10.87,10.9,10.87,10.88,549239.0,10.87,10.9,10.87,10.88,549239.0
2025-05-05 13:25:00,10.88,10.9,10.86,10.87,659060.0,10.88,10.9,10.86,10.87,659060.0
2025-05-05 13:30:00,10.87,10.9,10.86,10.88,688600.0,10.87,10.9,10.86,10.88,688600.0
2025-05-05 13:35:00,10.88,10.91,10.88,10.9,762287.0,10.88,10.91,10.88,10.9,762287.0
2025-05-05 13:40:00,10.9,10.9,10.87,10.9,674528.0,10.9,10.9,10.87,10.9,674528.0
2025-05-05 13:45:00,10.9,10.91,10.88,10.9,544660.0,10.9,10.91,10.88,10.9,544660.0
2025-05-05 13:50:00,10.89,10.91,10.89,10.91,342180.0,10.89,10.91,10.89,10.91,342180.0
2025-05-05 13:55:00,10.91,10.92,10.87,10.88,813658.0,10.91,10.92,10.87,10.88,813658.0
2025-05-05 14:00:00,10.88,10.91,10.87,10.91,388623.0,10.88,10.91,10.87,10.91,388623.0
2025-05-05 14:05:00,10.9,10.94,10.9,10.94,583064.0,10.9,10.94,10.9,10.94,583064.0
2025-05-05 14:10:00,10.94,10.95,10.92,10.95,257761.0,10.94,10.95,10.92,10.95,257761.0
2025-05-05 14:15:00,10.95,10.95,10.89,10.9,745734.0,10.95,10.95,10.89,10.9,745734.0
2025-05-05 14:20:00,10.9,10.91,10.87,10.88,596866.0,10.9,10.91,10.87,10.88,596866.0
2025-05-05 14:25:00,10.88,10.88,10.84,10.85,628962.0,10.88,10.88,10.84,10.85,628962.0
2025-05-05 14:30:00,10.85,10.89,10.84,10.88,649080.0,10.85,10.89,10.84,10.88,649080.0
2025-05-05 14:35:00,10.88,10.89,10.85,10.85,666967.0,10.88,10.89,10.85,10.85,666967.0
2025-05-05 14:40:00,10.86,10.86,10.84,10.85,408650.0,10.86,10.86,10.84,10.85,408650.0
2025-05-05 14:45:00,10.85,10.85,10.84,10.85,210832.0,10.85,10.85,10.84,10.85,210832.0
2025-05-05 14:50:00,10.85,10.85,10.82,10.83,258299.0,10.85,10.85,10.82,10.83,258299.0
2025-05-05 14:55:00,10.83,10.83,10.79,10.79,779599.0,10.83,10.83,10.79,10.79,779599.0
2025-05-05 15:00:00,10.79,10.79,10.74,10.76,820464.0,10.79,10.79,10.74,10.76,820464.0
2025-05-05 15:05:00,10.77,10.77,10.75,10.76,326229.0,10.77,10.77,10.75,10.76,326229.0
2025-05-05 15:10:00,10.76,10.79,10.75,10.79,723100.0,10.76,10.79,10.75,10.79,723100.0
2025-05-05 15:15:00,10.79,10.8,10.77,10.78,841950.0,10.79,10.8,10.77,10.78,841950.0
2025-05-05 15:20:00,10.78,10.8,10.77,10.79,565447.0,10.78,10.8,10.77,10.79,565447.0
2025-05-05 15:25:00,10.79,10.8,10.78,10.79,572707.0,10.79,10.8,10.78,10.79,572707.0
2025-05-05 15:30:00,10.78,10.82,10.77,10.82,1725554.0,10.78,10.82,10.77,10.82,1725554.0
2025-05-05 15:35:00,10.81,10.83,10.8,10.82,928833.0,10.81,10.83,10.8,10.82,928833.0
2025-05-05 15:40:00,10.82,10.83,10.78,10.79,1737541.0,10.82,10.83,10.78,10.79,1737541.0
2025-05-05 15:45:00,10.79,10.79,10.74,10.76,1481443.0,10.79,10.79,10.74,10.76,1481443.0
2025-05-05 15:50:00,10.76,10.76,10.71,10.72,2272208.0,10.76,10.76,10.71,10.72,2272208.0
2025-05-05 15:55:00,10.72,10.72,10.66,10.67,3840476.0,10.72,10.72,10.66,10.67,3840476.0
2025-05-06 09:30:00,10.43,10.56,10.38,10.55,2524421.0,10.43,10.56,10.38,10.55,2524421.0
2025-05-06 09:35:00,10.55,10.59,10.5,10.59,683693.0,10.55,10.59,10.5,10.59,683693.0
2025-05-06 09:40:00,10.58,10.58,10.48,10.5,1761617.0,10.58,10.58,10.48,10.5,1761617.0
2025-05-06 09:45:00,10.5,10.55,10.47,10.48,1908473.0,10.5,10.55,10.47,10.48,1908473.0
2025-05-06 09:50:00,10.48,10.5,10.45,10.49,514353.0,10.48,10.5,10.45,10.49,514353.0
2025-05-06 09:55:00,10.49,10.54,10.48,10.51,2903616.0,10.49,10.54,10.48,10.51,2903616.0
2025-05-06 10:00:00,10.5,10.54,10.47,10.53,1724131.0,10.5,10.54,10.47,10.53,1724131.0
2025-05-06 10:05:00,10.53,10.55,10.48,10.49,829165.0,10.53,10.55,10.48,10.49,829165.0
2025-05-06 10:10:00,10.5,10.53,10.49,10.5,455801.0,10.5,10.53,10.49,10.5,455801.0
2025-05-06 10:15:00,10.5,10.56,10.49,10.55,523649.0,10.5,10.56,10.49,10.55,523649.0
2025-05-06 10:20:00,10.55,10.59,10.55,10.56,614594.0,10.55,10.59,10.55,10.56,614594.0
2025-05-06 10:25:00,10.57,10.58,10.55,10.58,267230.0,10.57,10.58,10.55,10.58,267230.0
2025-05-06 10:30:00,10.58,10.59,10.55,10.57,719936.0,10.58,10.59,10.55,10.57,719936.0
2025-05-06 10:35:00,10.57,10.57,10.54,10.57,584126.0,10.57,10.57,10.54,10.57,584126.0
2025-05-06 10:40:00,10.56,10.58,10.52,10.54,1013858.0,10.56,10.58,10.52,10.54,1013858.0
2025-05-06 10:45:00,10.54,10.56,10.53,10.54,696482.0,10.54,10.56,10.53,10.54,696482.0
2025-05-06 10:50:00,10.54,10.54,10.5,10.52,591856.0,10.54,10.54,10.5,10.52,591856.0
2025-05-06 10:55:00,10.51,10.54,10.5,10.51,433848.0,10.51,10.54,10.5,10.51,433848.0
2025-05-06 11:00:00,10.52,10.55,10.5,10.52,404238.0,10.52,10.55,10.5,10.52,404238.0
2025-05-06 11:05:00,10.52,10.53,10.47,10.47,598089.0,10.52,10.53,10.47,10.47,598089.0
2025-05-06 11:10:00,10.47,10.48,10.45,10.47,421342.0,10.47,10.48,10.45,10.47,421342.0
2025-05-06 11:15:00,10.48,10.5,10.45,10.48,759142.0,10.48,10.5,10.45,10.48,759142.0
2025-05-06 11:20:00,10.49,10.53,10.48,10.51,977620.0,10.49,10.53,10.48,10.51,977620.0
2025-05-06 11:25:00,10.52,10.52,10.48,10.49,1047967.0,10.52,10.52,10.48,10.49,1047967.0
2025-05-06 11:30:00,10.49,10.5,10.46,10.49,1087717.0,10.49,10.5,10.46,10.49,1087717.0
2025-05-06 11:35:00,10.5,10.52,10.48,10.5,1036248.0,10.5,10.52,10.48,10.5,1036248.0
2025-05-06 11:40:00,10.5,10.51,10.48,10.48,693932.0,10.5,10.51,10.48,10.48,693932.0
2025-05-06 11:45:00,10.48,10.5,10.47,10.48,647314.0,10.48,10.5,10.47,10.48,647314.0
2025-05-06 11:50:00,10.48,10.5,10.46,10.47,942576.0,10.48,10.5,10.46,10.47,942576.0
2025-05-06 11:55:00,10.47,10.48,10.45,10.48,751185.0,10.47,10.48,10.45,10.48,751185.0
2025-05-06 12:00:00,10.47,10.49,10.46,10.49,487011.0,10.47,10.49,10.46,10.49,487011.0
2025-05-06 12:05:00,10.49,10.52,10.47,10.5,1182339.0,10.49,10.52,10.47,10.5,1182339.0
2025-05-06 12:10:00,10.5,10.59,10.49,10.58,1523785.0,10.5,10.59,10.49,10.58,1523785.0
2025-05-06 12:15:00,10.58,10.58,10.54,10.55,1076294.0,10.58,10.58,10.54,10.55,1076294.0
2025-05-06 12:20:00,10.54,10.55,10.5,10.51,1140314.0,10.54,10.55,10.5,10.51,1140314.0
2025-05-06 12:25:00,10.51,10.53,10.51,10.53,705204.0,10.51,10.53,10.51,10.53,705204.0
2025-05-06 12:30:00,10.53,10.54,10.52,10.53,441001.0,10.53,10.54,10.52,10.53,441001.0
2025-05-06 12:35:00,10.53,10.53,10.5,10.5,678687.0,10.53,10.53,10.5,10.5,678687.0
2025-05-06 12:40:00,10.51,10.51,10.46,10.47,477729.0,10.51,10.51,10.46,10.47,477729.0
2025-05-06 12:45:00,10.47,10.48,10.44,10.45,512574.0,10.47,10.48,10.44,10.45,512574.0
2025-05-06 12:50:00,10.44,10.45,10.41,10.43,558099.0,10.44,10.45,10.41,10.43,558099.0
2025-05-06 12:55:00,10.42,10.44,10.41,10.43,641780.0,10.42,10.44,10.41,10.43,641780.0
2025-05-06 13:00:00,10.43,10.46,10.41,10.46,531784.0,10.43,10.46,10.41,10.46,531784.0
2025-05-06 13:05:00,10.46,10.48,10.45,10.47,454892.0,10.46,10.48,10.45,10.47,454892.0
2025-05-06 13:10:00,10.47,10.49,10.46,10.48,492478.0,10.47,10.49,10.46,10.48,492478.0
2025-05-06 13:15:00,10.47,10.48,10.46,10.47,261536.0,10.47,10.48,10.46,10.47,261536.0
2025-05-06 13:20:00,10.46,10.47,10.42,10.44,388607.0,10.46,10.47,10.42,10.44,388607.0
2025-05-06 13:25:00,10.43,10.45,10.42,10.43,491402.0,10.43,10.45,10.42,10.43,491402.0
2025-05-06 13:30:00,10.43,10.46,10.43,10.45,186024.0,10.43,10.46,10.43,10.45,186024.0
2025-05-06 13:35:00,10.46,10.46,10.43,10.46,482855.0,10.46,10.46,10.43,10.46,482855.0
2025-05-06 13:40:00,10.46,10.46,10.45,10.45,229156.0,10.46,10.46,10.45,10.45,229156.0
2025-05-06 13:45:00,10.46,10.46,10.44,10.44,319701.0,10.46,10.46,10.44,10.44,319701.0
2025-05-06 13:50:00,10.44,10.47,10.43,10.46,326021.0,10.44,10.47,10.43,10.46,326021.0
2025-05-06 13:55:00,10.46,10.46,10.44,10.45,92726.0,10.46,10.46,10.44,10.45,92726.0
2025-05-06 14:00:00,10.44,10.49,10.44,10.46,415801.0,10.44,10.49,10.44,10.46,415801.0
2025-05-06 14:05:00,10.46,10.47,10.45,10.46,277044.0,10.46,10.47,10.45,10.46,277044.0
2025-05-06 14:10:00,10.46,10.47,10.44,10.45,366459.0,10.46,10.47,10.44,10.45,366459.0
2025-05-06 14:15:00,10.46,10.48,10.45,10.47,281635.0,10.46,10.48,10.45,10.47,281635.0
2025-05-06 14:20:00,10.48,10.51,10.47,10.5,551700.0,10.48,10.51,10.47,10.5,551700.0
2025-05-06 14:25:00,10.51,10.52,10.49,10.51,396172.0,10.51,10.52,10.49,10.51,396172.0
2025-05-06 14:30:00,10.51,10.52,10.5,10.52,314731.0,10.51,10.52,10.5,10.52,314731.0
2025-05-06 14:35:00,10.51,10.52,10.49,10.5,399822.0,10.51,10.52,10.49,10.5,399822.0
2025-05-06 14:40:00,10.5,10.51,10.48,10.49,371580.0,10.5,10.51,10.48,10.49,371580.0
2025-05-06 14:45:00,10.5,10.51,10.49,10.5,324979.0,10.5,10.51,10.49,10.5,324979.0
2025-05-06 14:50:00,10.5,10.51,10.49,10.5,543785.0,10.5,10.51,10.49,10.5,543785.0
2025-05-06 14:55:00,10.5,10.5,10.48,10.49,192749.0,10.5,10.5,10.48,10.49,192749.0
2025-05-06 15:00:00,10.48,10.5,10.47,10.5,500269.0,10.48,10.5,10.47,10.5,500269.0
2025-05-06 15:05:00,10.5,10.51,10.48,10.51,436629.0,10.5,10.51,10.48,10.51,436629.0
2025-05-06 15:10:00,10.51,10.52,10.49,10.52,272786.0,10.51,10.52,10.49,10.52,272786.0
2025-05-06 15:15:00,10.52,10.52,10.5,10.5,260203.0,10.52,10.52,10.5,10.5,260203.0
2025-05-06 15:20:00,10.5,10.51,10.48,10.49,295887.0,10.5,10.51,10.48,10.49,295887.0
2025-05-06 15:25:00,10.49,10.51,10.48,10.51,257119.0,10.49,10.51,10.48,10.51,257119.0
2025-05-06 15:30:00,10.51,10.53,10.48,10.5,615554.0,10.51,10.53,10.48,10.5,615554.0
2025-05-06 15:35:00,10.5,10.51,10.48,10.51,312542.0,10.5,10.51,10.48,10.51,312542.0
2025-05-06 15:40:00,10.51,10.51,10.49,10.5,282584.0,10.51,10.51,10.49,10.5,282584.0
2025-05-06 15:45:00,10.5,10.51,10.49,10.5,417437.0,10.5,10.51,10.49,10.5,417437.0
2025-05-06 15:50:00,10.5,10.5,10.44,10.45,1295102.0,10.5,10.5,10.44,10.45,1295102.0
2025-05-06 15:55:00,10.45,10.46,10.42,10.43,2170932.0,10.45,10.46,10.42,10.43,2170932.0
2025-05-07 09:30:00,10.5,10.57,10.5,10.53,805093.0,10.5,10.57,10.5,10.53,805093.0
2025-05-07 09:35:00,10.54,10.54,10.47,10.52,665842.0,10.54,10.54,10.47,10.52,665842.0
2025-05-07 09:40:00,10.52,10.55,10.5,10.55,244934.0,10.52,10.55,10.5,10.55,244934.0
2025-05-07 09:45:00,10.54,10.56,10.5,10.52,527869.0,10.54,10.56,10.5,10.52,527869.0
2025-05-07 09:50:00,10.52,10.57,10.51,10.56,263498.0,10.52,10.57,10.51,10.56,263498.0
2025-05-07 09:55:00,10.55,10.62,10.55,10.61,489120.0,10.55,10.62,10.55,10.61,489120.0
2025-05-07 10:00:00,10.61,10.63,10.59,10.61,456692.0,10.61,10.63,10.59,10.61,456692.0
2025-05-07 10:05:00,10.61,10.64,10.6,10.64,570173.0,10.61,10.64,10.6,10.64,570173.0
2025-05-07 10:10:00,10.64,10.66,10.61,10.63,677938.0,10.64,10.66,10.61,10.63,677938.0
2025-05-07 10:15:00,10.63,10.64,10.6,10.61,604279.0,10.63,10.64,10.6,10.61,604279.0
2025-05-07 10:20:00,10.61,10.62,10.56,10.58,610073.0,10.61,10.62,10.56,10.58,610073.0
2025-05-07 10:25:00,10.58,10.62,10.54,10.62,811927.0,10.58,10.62,10.54,10.62,811927.0
2025-05-07 10:30:00,10.62,10.64,10.61,10.61,599074.0,10.62,10.64,10.61,10.61,599074.0
2025-05-07 10:35:00,10.62,10.67,10.6,10.65,634121.0,10.62,10.67,10.6,10.65,634121.0
2025-05-07 10:40:00,10.66,10.66,10.63,10.64,229037.0,10.66,10.66,10.63,10.64,229037.0
2025-05-07 10:45:00,10.63,10.65,10.61,10.64,553016.0,10.63,10.65,10.61,10.64,553016.0
2025-05-07 10:50:00,10.63,10.64,10.58,10.59,842023.0,10.63,10.64,10.58,10.59,842023.0
2025-05-07 10:55:00,10.59,10.6,10.56,10.57,639819.0,10.59,10.6,10.56,10.57,639819.0
2025-05-07 11:00:00,10.57,10.57,10.53,10.55,511323.0,10.57,10.57,10.53,10.55,511323.0
2025-05-07 11:05:00,10.55,10.57,10.54,10.57,326216.0,10.55,10.57,10.54,10.57,326216.0
2025-05-07 11:10:00,10.56,10.58,10.54,10.55,388964.0,10.56,10.58,10.54,10.55,388964.0
2025-05-07 11:15:00,10.54,10.58,10.54,10.57,351459.0,10.54,10.58,10.54,10.57,351459.0
2025-05-07 11:20:00,10.56,10.6,10.54,10.59,516766.0,10.56,10.6,10.54,10.59,516766.0
2025-05-07 11:25:00,10.59,10.6,10.55,10.57,389826.0,10.59,10.6,10.55,10.57,389826.0
2025-05-07 11:30:00,10.56,10.58,10.56,10.57,426918.0,10.56,10.58,10.56,10.57,426918.0
2025-05-07 11:35:00,10.57,10.61,10.56,10.61,387021.0,10.57,10.61,10.56,10.61,387021.0
2025-05-07 11:40:00,10.6,10.63,10.6,10.63,463013.0,10.6,10.63,10.6,10.63,463013.0
2025-05-07 11:45:00,10.63,10.63,10.59,10.6,482088.0,10.63,10.63,10.59,10.6,482088.0
2025-05-07 11:50:00,10.6,10.62,10.59,10.6,412635.0,10.6,10.62,10.59,10.6,412635.0
2025-05-07 11:55:00,10.6,10.61,10.59,10.6,448362.0,10.6,10.61,10.59,10.6,448362.0
2025-05-07 12:00:00,10.6,10.61,10.57,10.6,321864.0,10.6,10.61,10.57,10.6,321864.0
2025-05-07 12:05:00,10.6,10.61,10.57,10.6,478535.0,10.6,10.61,10.57,10.6,478535.0
2025-05-07 12:10:00,10.59,10.6,10.59,10.6,206609.0,10.59,10.6,10.59,10.6,206609.0
2025-05-07 12:15:00,10.6,10.63,10.58,10.63,646495.0,10.6,10.63,10.58,10.63,646495.0
2025-05-07 12:20:00,10.63,10.63,10.59,10.61,483712.0,10.63,10.63,10.59,10.61,483712.0
2025-05-07 12:25:00,10.61,10.62,10.59,10.6,388713.0,10.61,10.62,10.59,10.6,388713.0
2025-05-07 12:30:00,10.61,10.64,10.6,10.64,320877.0,10.61,10.64,10.6,10.64,320877.0
2025-05-07 12:35:00,10.63,10.65,10.63,10.63,291830.0,10.63,10.65,10.63,10.63,291830.0
2025-05-07 12:40:00,10.63,10.67,10.63,10.67,430601.0,10.63,10.67,10.63,10.67,430601.0
2025-05-07 12:45:00,10.67,10.67,10.65,10.67,193424.0,10.67,10.67,10.65,10.67,193424.0
2025-05-07 12:50:00,10.67,10.68,10.64,10.65,312596.0,10.67,10.68,10.64,10.65,312596.0
2025-05-07 12:55:00,10.65,10.65,10.61,10.63,463020.0,10.65,10.65,10.61,10.63,463020.0
2025-05-07 13:00:00,10.62,10.64,10.61,10.63,383767.0,10.62,10.64,10.61,10.63,383767.0
2025-05-07 13:05:00,10.62,10.63,10.61,10.62,168216.0,10.62,10.63,10.61,10.62,168216.0
2025-05-07 13:10:00,10.62,10.62,10.6,10.61,204620.0,10.62,10.62,10.6,10.61,204620.0
2025-05-07 13:15:00,10.61,10.61,10.59,10.61,371141.0,10.61,10.61,10.59,10.61,371141.0
2025-05-07 13:20:00,10.61,10.61,10.59,10.6,168228.0,10.61,10.61,10.59,10.6,168228.0
2025-05-07 13:25:00,10.61,10.61,10.56,10.57,343854.0,10.61,10.61,10.56,10.57,343854.0
2025-05-07 13:30:00,10.58,10.59,10.56,10.58,344054.0,10.58,10.59,10.56,10.58,344054.0
2025-05-07 13:35:00,10.58,10.58,10.55,10.55,215051.0,10.58,10.58,10.55,10.55,215051.0
2025-05-07 13:40:00,10.55,10.56,10.53,10.54,360737.0,10.55,10.56,10.53,10.54,360737.0
2025-05-07 13:45:00,10.54,10.56,10.53,10.56,155486.0,10.54,10.56,10.53,10.56,155486.0
2025-05-07 13:50:00,10.56,10.57,10.51,10.53,572956.0,10.56,10.57,10.51,10.53,572956.0
2025-05-07 13:55:00,10.53,10.53,10.5,10.53,477030.0,10.53,10.53,10.5,10.53,477030.0
2025-05-07 14:00:00,10.53,10.57,10.52,10.56,388538.0,10.53,10.57,10.52,10.56,388538.0
2025-05-07 14:05:00,10.55,10.56,10.47,10.49,548480.0,10.55,10.56,10.47,10.49,548480.0
2025-05-07 14:10:00,10.48,10.51,10.46,10.46,401294.0,10.48,10.51,10.46,10.46,401294.0
2025-05-07 14:15:00,10.46,10.49,10.44,10.49,507110.0,10.46,10.49,10.44,10.49,507110.0
2025-05-07 14:20:00,10.49,10.51,10.47,10.49,507199.0,10.49,10.51,10.47,10.49,507199.0
2025-05-07 14:25:00,10.49,10.5,10.48,10.49,360983.0,10.49,10.5,10.48,10.49,360983.0
2025-05-07 14:30:00,10.5,10.55,10.49,10.54,631330.0,10.5,10.55,10.49,10.54,631330.0
2025-05-07 14:35:00,10.54,10.57,10.52,10.57,507463.0,10.54,10.57,10.52,10.57,507463.0
2025-05-07 14:40:00,10.57,10.58,10.56,10.58,422589.0,10.57,10.58,10.56,10.58,422589.0
2025-05-07 14:45:00,10.58,10.59,10.5,10.52,422002.0,10.58,10.59,10.5,10.52,422002.0
2025-05-07 14:50:00,10.52,10.54,10.5,10.53,323752.0,10.52,10.54,10.5,10.53,323752.0
2025-05-07 14:55:00,10.53,10.62,10.52,10.6,501304.0,10.53,10.62,10.52,10.6,501304.0
2025-05-07 15:00:00,10.6,10.6,10.57,10.58,263550.0,10.6,10.6,10.57,10.58,263550.0
2025-05-07 15:05:00,10.58,10.62,10.56,10.61,411052.0,10.58,10.62,10.56,10.61,411052.0
2025-05-07 15:10:00,10.6,10.61,10.58,10.59,431194.0,10.6,10.61,10.58,10.59,431194.0
2025-05-07 15:15:00,10.59,10.6,10.56,10.6,544846.0,10.59,10.6,10.56,10.6,544846.0
2025-05-07 15:20:00,10.6,10.6,10.56,10.58,581880.0,10.6,10.6,10.56,10.58,581880.0
2025-05-07 15:25:00,10.58,10.58,10.51,10.51,765197.0,10.58,10.58,10.51,10.51,765197.0
2025-05-07 15:30:00,10.52,10.54,10.5,10.51,526768.0,10.52,10.54,10.5,10.51,526768.0
2025-05-07 15:35:00,10.51,10.55,10.5,10.53,578180.0,10.51,10.55,10.5,10.53,578180.0
2025-05-07 15:40:00,10.53,10.64,10.53,10.58,1046479.0,10.53,10.64,10.53,10.58,1046479.0
2025-05-07 15:45:00,10.58,10.61,10.56,10.58,983839.0,10.58,10.61,10.56,10.58,983839.0
2025-05-07 15:50:00,10.57,10.58,10.53,10.57,854717.0,10.57,10.58,10.53,10.57,854717.0
2025-05-07 15:55:00,10.56,10.58,10.52,10.56,1862197.0,10.56,10.58,10.52,10.56,1862197.0
2025-05-08 09:30:00,10.79,10.81,10.67,10.71,890702.0,10.79,10.81,10.67,10.71,890702.0
2025-05-08 09:35:00,10.71,10.76,10.69,10.74,546456.0,10.71,10.76,10.69,10.74,546456.0
2025-05-08 09:40:00,10.74,10.79,10.72,10.79,450034.0,10.74,10.79,10.72,10.79,450034.0
2025-05-08 09:45:00,10.79,10.81,10.77,10.8,376059.0,10.79,10.81,10.77,10.8,376059.0
2025-05-08 09:50:00,10.79,10.83,10.79,10.81,514091.0,10.79,10.83,10.79,10.81,514091.0
2025-05-08 09:55:00,10.81,10.87,10.79,10.87,524636.0,10.81,10.87,10.79,10.87,524636.0
2025-05-08 10:00:00,10.87,10.91,10.86,10.88,1043593.0,10.87,10.91,10.86,10.88,1043593.0
2025-05-08 10:05:00,10.88,10.89,10.86,10.87,676284.0,10.88,10.89,10.86,10.87,676284.0
2025-05-08 10:10:00,10.87,10.87,10.84,10.85,747104.0,10.87,10.87,10.84,10.85,747104.0
2025-05-08 10:15:00,10.85,10.89,10.83,10.86,905783.0,10.85,10.89,10.83,10.86,905783.0
2025-05-08 10:20:00,10.87,10.94,10.86,10.94,913872.0,10.87,10.94,10.86,10.94,913872.0
2025-05-08 10:25:00,10.93,10.98,10.92,10.96,833673.0,10.93,10.98,10.92,10.96,833673.0
2025-05-08 10:30:00,10.96,11.04,10.95,11.04,1846607.0,10.96,11.04,10.95,11.04,1846607.0
2025-05-08 10:35:00,11.04,11.08,11.02,11.05,1443376.0,11.04,11.08,11.02,11.05,1443376.0
2025-05-08 10:40:00,11.05,11.06,11.0,11.04,1661182.0,11.05,11.06,11.0,11.04,1661182.0
2025-05-08 10:45:00,11.04,11.04,10.98,11.01,1300451.0,11.04,11.04,10.98,11.01,1300451.0
2025-05-08 10:50:00,11.01,11.08,10.99,11.02,1740401.0,11.01,11.08,10.99,11.02,1740401.0
2025-05-08 10:55:00,11.01,11.04,10.98,11.03,1459872.0,11.01,11.04,10.98,11.03,1459872.0
2025-05-08 11:00:00,11.03,11.04,10.97,10.99,914231.0,11.03,11.04,10.97,10.99,914231.0
2025-05-08 11:05:00,10.99,11.08,10.98,11.07,854608.0,10.99,11.08,10.98,11.07,854608.0
2025-05-08 11:10:00,11.07,11.09,11.05,11.09,744740.0,11.07,11.09,11.05,11.09,744740.0
2025-05-08 11:15:00,11.09,11.09,11.06,11.08,613917.0,11.09,11.09,11.06,11.08,613917.0
2025-05-08 11:20:00,11.07,11.09,11.06,11.08,925867.0,11.07,11.09,11.06,11.08,925867.0
2025-05-08 11:25:00,11.09,11.13,11.06,11.12,1203692.0,11.09,11.13,11.06,11.12,1203692.0
2025-05-08 11:30:00,11.12,11.12,11.03,11.05,1615088.0,11.12,11.12,11.03,11.05,1615088.0
2025-05-08 11:35:00,11.05,11.06,11.02,11.04,1250750.0,11.05,11.06,11.02,11.04,1250750.0
2025-05-08 11:40:00,11.05,11.09,11.04,11.07,963647.0,11.05,11.09,11.04,11.07,963647.0
2025-05-08 11:45:00,11.07,11.09,11.05,11.08,809596.0,11.07,11.09,11.05,11.08,809596.0
2025-05-08 11:50:00,11.09,11.1,11.04,11.07,884121.0,11.09,11.1,11.04,11.07,884121.0
2025-05-08 11:55:00,11.07,11.1,11.04,11.09,1016218.0,11.07,11.1,11.04,11.09,1016218.0
2025-05-08 12:00:00,11.09,11.11,11.08,11.1,449582.0,11.09,11.11,11.08,11.1,449582.0
2025-05-08 12:05:00,11.1,11.11,11.09,11.1,250241.0,11.1,11.11,11.09,11.1,250241.0
2025-05-08 12:10:00,11.1,11.16,11.1,11.15,698019.0,11.1,11.16,11.1,11.15,698019.0
2025-05-08 12:15:00,11.16,11.16,11.11,11.12,479011.0,11.16,11.16,11.11,11.12,479011.0
2025-05-08 12:20:00,11.12,11.13,11.09,11.11,499997.0,11.12,11.13,11.09,11.11,499997.0
2025-05-08 12:25:00,11.1,11.11,11.09,11.09,351714.0,11.1,11.11,11.09,11.09,351714.0
2025-05-08 12:30:00,11.1,11.13,11.09,11.12,314550.0,11.1,11.13,11.09,11.12,314550.0
2025-05-08 12:35:00,11.12,11.15,11.11,11.15,303781.0,11.12,11.15,11.11,11.15,303781.0
2025-05-08 12:40:00,11.15,11.18,11.14,11.16,380077.0,11.15,11.18,11.14,11.16,380077.0
2025-05-08 12:45:00,11.17,11.19,11.16,11.19,387636.0,11.17,11.19,11.16,11.19,387636.0
2025-05-08 12:50:00,11.18,11.19,11.17,11.18,487847.0,11.18,11.19,11.17,11.18,487847.0
2025-05-08 12:55:00,11.19,11.2,11.18,11.19,285810.0,11.19,11.2,11.18,11.19,285810.0
2025-05-08 13:00:00,11.18,11.19,11.15,11.16,655663.0,11.18,11.19,11.15,11.16,655663.0
2025-05-08 13:05:00,11.16,11.18,11.15,11.16,507314.0,11.16,11.18,11.15,11.16,507314.0
2025-05-08 13:10:00,11.16,11.16,11.13,11.13,374421.0,11.16,11.16,11.13,11.13,374421.0
2025-05-08 13:15:00,11.13,11.15,11.11,11.12,438877.0,11.13,11.15,11.11,11.12,438877.0
2025-05-08 13:20:00,11.12,11.14,11.1,11.13,349166.0,11.12,11.14,11.1,11.13,349166.0
2025-05-08 13:25:00,11.13,11.14,11.12,11.13,273754.0,11.13,11.14,11.12,11.13,273754.0
2025-05-08 13:30:00,11.13,11.15,11.1,11.11,310527.0,11.13,11.15,11.1,11.11,310527.0
2025-05-08 13:35:00,11.11,11.11,11.09,11.09,341014.0,11.11,11.11,11.09,11.09,341014.0
2025-05-08 13:40:00,11.1,11.11,11.09,11.11,331876.0,11.1,11.11,11.09,11.11,331876.0
2025-05-08 13:45:00,11.11,11.11,11.07,11.09,282793.0,11.11,11.11,11.07,11.09,282793.0
2025-05-08 13:50:00,11.1,11.12,11.07,11.12,451538.0,11.1,11.12,11.07,11.12,451538.0
2025-05-08 13:55:00,11.12,11.12,11.07,11.09,594090.0,11.12,11.12,11.07,11.09,594090.0
2025-05-08 14:00:00,11.08,11.1,11.06,11.08,442197.0,11.08,11.1,11.06,11.08,442197.0
2025-05-08 14:05:00,11.08,11.09,11.07,11.09,361021.0,11.08,11.09,11.07,11.09,361021.0
2025-05-08 14:10:00,11.09,11.09,11.06,11.08,536908.0,11.09,11.09,11.06,11.08,536908.0
2025-05-08 14:15:00,11.08,11.15,11.08,11.15,799049.0,11.08,11.15,11.08,11.15,799049.0
2025-05-08 14:20:00,11.14,11.15,11.11,11.12,508150.0,11.14,11.15,11.11,11.12,508150.0
2025-05-08 14:25:00,11.12,11.13,11.1,11.1,434465.0,11.12,11.13,11.1,11.1,434465.0
2025-05-08 14:30:00,11.11,11.13,11.09,11.13,487289.0,11.11,11.13,11.09,11.13,487289.0
2025-05-08 14:35:00,11.13,11.13,11.12,11.13,102346.0,11.13,11.13,11.12,11.13,102346.0
2025-05-08 14:40:00,11.13,11.13,11.12,11.13,215870.0,11.13,11.13,11.12,11.13,215870.0
2025-05-08 14:45:00,11.13,11.18,11.12,11.18,755072.0,11.13,11.18,11.12,11.18,755072.0
2025-05-08 14:50:00,11.17,11.18,11.15,11.16,305817.0,11.17,11.18,11.15,11.16,305817.0
2025-05-08 14:55:00,11.16,11.16,11.13,11.13,329851.0,11.16,11.16,11.13,11.13,329851.0
2025-05-08 15:00:00,11.13,11.14,11.11,11.13,184821.0,11.13,11.14,11.11,11.13,184821.0
2025-05-08 15:05:00,11.13,11.14,11.11,11.13,271425.0,11.13,11.14,11.11,11.13,271425.0
2025-05-08 15:10:00,11.13,11.14,11.12,11.13,265209.0,11.13,11.14,11.12,11.13,265209.0
2025-05-08 15:15:00,11.13,11.14,11.12,11.13,498951.0,11.13,11.14,11.12,11.13,498951.0
2025-05-08 15:20:00,11.13,11.19,11.12,11.17,609024.0,11.13,11.19,11.12,11.17,609024.0
2025-05-08 15:25:00,11.17,11.19,11.16,11.19,467603.0,11.17,11.19,11.16,11.19,467603.0
2025-05-08 15:30:00,11.18,11.19,11.15,11.16,580961.0,11.18,11.19,11.15,11.16,580961.0
2025-05-08 15:35:00,11.16,11.17,11.14,11.14,485490.0,11.16,11.17,11.14,11.14,485490.0
2025-05-08 15:40:00,11.14,11.15,11.11,11.13,575958.0,11.14,11.15,11.11,11.13,575958.0
2025-05-08 15:45:00,11.13,11.14,11.1,11.13,632921.0,11.13,11.14,11.1,11.13,632921.0
2025-05-08 15:50:00,11.12,11.13,11.04,11.05,1389647.0,11.12,11.13,11.04,11.05,1389647.0
2025-05-08 15:55:00,11.04,11.05,11.02,11.04,2431196.0,11.04,11.05,11.02,11.04,2431196.0
2025-05-09 09:30:00,11.09,11.23,11.09,11.2,1286040.0,11.09,11.23,11.09,11.2,1286040.0
2025-05-09 09:35:00,11.21,11.23,11.12,11.15,766985.0,11.21,11.23,11.12,11.15,766985.0
2025-05-09 09:40:00,11.15,11.19,11.13,11.18,613473.0,11.15,11.19,11.13,11.18,613473.0
2025-05-09 09:45:00,11.18,11.21,11.15,11.16,578511.0,11.18,11.21,11.15,11.16,578511.0
2025-05-09 09:50:00,11.16,11.18,11.13,11.17,530641.0,11.16,11.18,11.13,11.17,530641.0
2025-05-09 09:55:00,11.17,11.18,11.15,11.17,324958.0,11.17,11.18,11.15,11.17,324958.0
2025-05-09 10:00:00,11.17,11.2,11.16,11.18,488465.0,11.17,11.2,11.16,11.18,488465.0
2025-05-09 10:05:00,11.18,11.22,11.16,11.21,532724.0,11.18,11.22,11.16,11.21,532724.0
2025-05-09 10:10:00,11.21,11.22,11.17,11.19,534668.0,11.21,11.22,11.17,11.19,534668.0
2025-05-09 10:15:00,11.19,11.19,11.14,11.15,587640.0,11.19,11.19,11.14,11.15,587640.0
2025-05-09 10:20:00,11.15,11.15,11.1,11.11,657078.0,11.15,11.15,11.1,11.11,657078.0
2025-05-09 10:25:00,11.11,11.12,11.05,11.07,1483270.0,11.11,11.12,11.05,11.07,1483270.0
2025-05-09 10:30:00,11.07,11.09,11.04,11.05,1322925.0,11.07,11.09,11.04,11.05,1322925.0
2025-05-09 10:35:00,11.05,11.06,11.01,11.04,1597869.0,11.05,11.06,11.01,11.04,1597869.0
2025-05-09 10:40:00,11.03,11.06,11.01,11.04,1697272.0,11.03,11.06,11.01,11.04,1697272.0
2025-05-09 10:45:00,11.05,11.09,11.04,11.09,1245564.0,11.05,11.09,11.04,11.09,1245564.0
2025-05-09 10:50:00,11.08,11.11,11.06,11.07,1335320.0,11.08,11.11,11.06,11.07,1335320.0
2025-05-09 10:55:00,11.07,11.12,11.07,11.1,1301092.0,11.07,11.12,11.07,11.1,1301092.0
2025-05-09 11:00:00,11.1,11.13,11.1,11.11,1458793.0,11.1,11.13,11.1,11.11,1458793.0
2025-05-09 11:05:00,11.12,11.15,11.12,11.13,616376.0,11.12,11.15,11.12,11.13,616376.0
2025-05-09 11:10:00,11.13,11.13,11.09,11.1,1392917.0,11.13,11.13,11.09,11.1,1392917.0
2025-05-09 11:15:00,11.1,11.1,11.07,11.08,980256.0,11.1,11.1,11.07,11.08,980256.0
2025-05-09 11:20:00,11.07,11.08,11.06,11.07,801441.0,11.07,11.08,11.06,11.07,801441.0
2025-05-09 11:25:00,11.07,11.08,11.05,11.08,1173842.0,11.07,11.08,11.05,11.08,1173842.0
2025-05-09 11:30:00,11.08,11.09,11.03,11.06,1929152.0,11.08,11.09,11.03,11.06,1929152.0
2025-05-09 11:35:00,11.06,11.07,11.04,11.05,845567.0,11.06,11.07,11.04,11.05,845567.0
2025-05-09 11:40:00,11.05,11.06,11.02,11.03,369441.0,11.05,11.06,11.02,11.03,369441.0
2025-05-09 11:45:00,11.03,11.06,11.01,11.05,540732.0,11.03,11.06,11.01,11.05,540732.0
2025-05-09 11:50:00,11.06,11.08,11.05,11.05,343083.0,11.06,11.08,11.05,11.05,343083.0
2025-05-09 11:55:00,11.05,11.06,11.03,11.04,439971.0,11.05,11.06,11.03,11.04,439971.0
2025-05-09 12:00:00,11.04,11.05,11.0,11.01,715825.0,11.04,11.05,11.0,11.01,715825.0
2025-05-09 12:05:00,11.01,11.03,10.97,10.97,826623.0,11.01,11.03,10.97,10.97,826623.0
2025-05-09 12:10:00,10.97,10.99,10.95,10.98,1221769.0,10.97,10.99,10.95,10.98,1221769.0
2025-05-09 12:15:00,10.98,11.0,10.96,10.99,555368.0,10.98,11.0,10.96,10.99,555368.0
2025-05-09 12:20:00,10.99,11.01,10.98,11.0,524247.0,10.99,11.01,10.98,11.0,524247.0
2025-05-09 12:25:00,10.99,11.0,10.96,10.97,722803.0,10.99,11.0,10.96,10.97,722803.0
2025-05-09 12:30:00,10.97,10.98,10.96,10.97,430239.0,10.97,10.98,10.96,10.97,430239.0
2025-05-09 12:35:00,10.97,11.0,10.96,10.96,443364.0,10.97,11.0,10.96,10.96,443364.0
2025-05-09 12:40:00,10.96,10.98,10.96,10.97,514755.0,10.96,10.98,10.96,10.97,514755.0
2025-05-09 12:45:00,10.97,10.98,10.94,10.94,546862.0,10.97,10.98,10.94,10.94,546862.0
2025-05-09 12:50:00,10.95,10.97,10.94,10.95,451465.0,10.95,10.97,10.94,10.95,451465.0
2025-05-09 12:55:00,10.96,10.96,10.93,10.95,400799.0,10.96,10.96,10.93,10.95,400799.0
2025-05-09 13:00:00,10.95,10.97,10.93,10.96,556602.0,10.95,10.97,10.93,10.96,556602.0
2025-05-09 13:05:00,10.96,10.97,10.94,10.96,425974.0,10.96,10.97,10.94,10.96,425974.0
2025-05-09 13:10:00,10.96,10.98,10.94,10.94,755525.0,10.96,10.98,10.94,10.94,755525.0
2025-05-09 13:15:00,10.95,10.99,10.94,10.97,600049.0,10.95,10.99,10.94,10.97,600049.0
2025-05-09 13:20:00,10.97,11.0,10.95,10.99,907790.0,10.97,11.0,10.95,10.99,907790.0
2025-05-09 13:25:00,11.0,11.02,10.99,11.01,580545.0,11.0,11.02,10.99,11.01,580545.0
2025-05-09 13:30:00,11.01,11.02,11.0,11.01,489269.0,11.01,11.02,11.0,11.01,489269.0
2025-05-09 13:35:00,11.02,11.03,11.0,11.02,377792.0,11.02,11.03,11.0,11.02,377792.0
2025-05-09 13:40:00,11.01,11.02,11.01,11.02,88882.0,11.01,11.02,11.01,11.02,88882.0
2025-05-09 13:45:00,11.02,11.03,11.0,11.02,230242.0,11.02,11.03,11.0,11.02,230242.0
2025-05-09 13:50:00,11.01,11.02,11.0,11.0,188978.0,11.01,11.02,11.0,11.0,188978.0
2025-05-09 13:55:00,11.01,11.01,10.99,11.0,272524.0,11.01,11.01,10.99,11.0,272524.0
2025-05-09 14:00:00,11.0,11.0,10.98,10.99,244817.0,11.0,11.0,10.98,10.99,244817.0
2025-05-09 14:05:00,10.99,11.02,10.99,11.02,389333.0,10.99,11.02,10.99,11.02,389333.0
2025-05-09 14:10:00,11.02,11.02,10.99,11.0,533797.0,11.02,11.02,10.99,11.0,533797.0
2025-05-09 14:15:00,11.01,11.02,10.98,11.01,644189.0,11.01,11.02,10.98,11.01,644189.0
2025-05-09 14:20:00,11.0,11.01,10.99,11.0,85892.0,11.0,11.01,10.99,11.0,85892.0
2025-05-09 14:25:00,11.0,11.01,10.98,11.0,237654.0,11.0,11.01,10.98,11.0,237654.0
2025-05-09 14:30:00,11.01,11.03,11.0,11.02,285387.0,11.01,11.03,11.0,11.02,285387.0
2025-05-09 14:35:00,11.02,11.04,11.01,11.04,430997.0,11.02,11.04,11.01,11.04,430997.0
2025-05-09 14:40:00,11.04,11.06,11.03,11.05,1117047.0,11.04,11.06,11.03,11.05,1117047.0
2025-05-09 14:45:00,11.05,11.08,11.05,11.06,1129743.0,11.05,11.08,11.05,11.06,1129743.0
2025-05-09 14:50:00,11.06,11.07,11.05,11.06,665009.0,11.06,11.07,11.05,11.06,665009.0
2025-05-09 14:55:00,11.06,11.07,11.05,11.05,211275.0,11.06,11.07,11.05,11.05,211275.0
2025-05-09 15:00:00,11.06,11.07,11.05,11.05,397739.0,11.06,11.07,11.05,11.05,397739.0
2025-05-09 15:05:00,11.05,11.08,11.05,11.08,573485.0,11.05,11.08,11.05,11.08,573485.0
2025-05-09 15:10:00,11.08,11.09,11.07,11.08,703083.0,11.08,11.09,11.07,11.08,703083.0
2025-05-09 15:15:00,11.09,11.09,11.06,11.08,651066.0,11.09,11.09,11.06,11.08,651066.0
2025-05-09 15:20:00,11.08,11.11,11.07,11.1,1193048.0,11.08,11.11,11.07,11.1,1193048.0
2025-05-09 15:25:00,11.11,11.12,11.09,11.1,757821.0,11.11,11.12,11.09,11.1,757821.0
2025-05-09 15:30:00,11.11,11.11,11.08,11.11,1089415.0,11.11,11.11,11.08,11.11,1089415.0
2025-05-09 15:35:00,11.11,11.12,11.09,11.12,786554.0,11.11,11.12,11.09,11.12,786554.0
2025-05-09 15:40:00,11.12,11.13,11.1,11.1,715564.0,11.12,11.13,11.1,11.1,715564.0
2025-05-09 15:45:00,11.1,11.13,11.1,11.12,752152.0,11.1,11.13,11.1,11.12,752152.0
2025-05-09 15:50:00,11.12,11.14,11.11,11.14,849946.0,11.12,11.14,11.11,11.14,849946.0
2025-05-09 15:55:00,11.13,11.14,11.1,11.11,1427120.0,11.13,11.14,11.1,11.11,1427120.0
2025-05-12 09:30:00,11.93,12.03,11.83,11.91,4587371.0,11.93,12.03,11.83,11.91,4587371.0
2025-05-12 09:35:00,11.91,12.04,11.85,12.03,2222077.0,11.91,12.04,11.85,12.03,2222077.0
2025-05-12 09:40:00,12.02,12.08,12.01,12.06,2767478.0,12.02,12.08,12.01,12.06,2767478.0
2025-05-12 09:45:00,12.05,12.1,11.91,11.92,2870066.0,12.05,12.1,11.91,11.92,2870066.0
2025-05-12 09:50:00,11.93,11.97,11.88,11.89,2230770.0,11.93,11.97,11.88,11.89,2230770.0
2025-05-12 09:55:00,11.89,11.9,11.81,11.86,1617613.0,11.89,11.9,11.81,11.86,1617613.0
2025-05-12 10:00:00,11.86,11.98,11.86,11.95,1909172.0,11.86,11.98,11.86,11.95,1909172.0
2025-05-12 10:05:00,11.95,12.0,11.94,11.98,1652278.0,11.95,12.0,11.94,11.98,1652278.0
2025-05-12 10:10:00,11.97,12.02,11.91,11.93,2156974.0,11.97,12.02,11.91,11.93,2156974.0
2025-05-12 10:15:00,11.93,11.97,11.86,11.88,1449260.0,11.93,11.97,11.86,11.88,1449260.0
2025-05-12 10:20:00,11.88,11.88,11.77,11.78,2026181.0,11.88,11.88,11.77,11.78,2026181.0
2025-05-12 10:25:00,11.78,11.79,11.68,11.72,1736577.0,11.78,11.79,11.68,11.72,1736577.0
2025-05-12 10:30:00,11.72,11.73,11.67,11.69,951249.0,11.72,11.73,11.67,11.69,951249.0
2025-05-12 10:35:00,11.69,11.72,11.66,11.72,964732.0,11.69,11.72,11.66,11.72,964732.0
2025-05-12 10:40:00,11.72,11.8,11.71,11.79,890634.0,11.72,11.8,11.71,11.79,890634.0
2025-05-12 10:45:00,11.79,11.8,11.71,11.71,935497.0,11.79,11.8,11.71,11.71,935497.0
2025-05-12 10:50:00,11.72,11.74,11.7,11.74,563146.0,11.72,11.74,11.7,11.74,563146.0
2025-05-12 10:55:00,11.74,11.8,11.73,11.78,877272.0,11.74,11.8,11.73,11.78,877272.0
2025-05-12 11:00:00,11.78,11.81,11.75,11.77,1060827.0,11.78,11.81,11.75,11.77,1060827.0
2025-05-12 11:05:00,11.77,11.78,11.68,11.7,1303670.0,11.77,11.78,11.68,11.7,1303670.0
2025-05-12 11:10:00,11.69,11.72,11.68,11.7,870768.0,11.69,11.72,11.68,11.7,870768.0
2025-05-12 11:15:00,11.7,11.71,11.65,11.65,899191.0,11.7,11.71,11.65,11.65,899191.0
2025-05-12 11:20:00,11.66,11.68,11.61,11.63,1151051.0,11.66,11.68,11.61,11.63,1151051.0
2025-05-12 11:25:00,11.63,11.64,11.6,11.64,981834.0,11.63,11.64,11.6,11.64,981834.0
2025-05-12 11:30:00,11.64,11.66,11.6,11.63,1365994.0,11.64,11.66,11.6,11.63,1365994.0
2025-05-12 11:35:00,11.63,11.66,11.59,11.6,1001100.0,11.63,11.66,11.59,11.6,1001100.0
2025-05-12 11:40:00,11.6,11.6,11.56,11.6,717757.0,11.6,11.6,11.56,11.6,717757.0
2025-05-12 11:45:00,11.6,11.6,11.56,11.57,562180.0,11.6,11.6,11.56,11.57,562180.0
2025-05-12 11:50:00,11.57,11.57,11.52,11.54,984574.0,11.57,11.57,11.52,11.54,984574.0
2025-05-12 11:55:00,11.54,11.55,11.49,11.5,1113766.0,11.54,11.55,11.49,11.5,1113766.0
2025-05-12 12:00:00,11.5,11.53,11.49,11.52,797834.0,11.5,11.53,11.49,11.52,797834.0
2025-05-12 12:05:00,11.52,11.58,11.51,11.55,691765.0,11.52,11.58,11.51,11.55,691765.0
2025-05-12 12:10:00,11.56,11.59,11.55,11.58,453948.0,11.56,11.59,11.55,11.58,453948.0
2025-05-12 12:15:00,11.58,11.58,11.54,11.54,340429.0,11.58,11.58,11.54,11.54,340429.0
2025-05-12 12:20:00,11.54,11.57,11.54,11.57,294599.0,11.54,11.57,11.54,11.57,294599.0
2025-05-12 12:25:00,11.57,11.57,11.53,11.54,362818.0,11.57,11.57,11.53,11.54,362818.0
2025-05-12 12:30:00,11.54,11.58,11.53,11.58,243655.0,11.54,11.58,11.53,11.58,243655.0
2025-05-12 12:35:00,11.58,11.62,11.57,11.62,1164265.0,11.58,11.62,11.57,11.62,1164265.0
2025-05-12 12:40:00,11.62,11.62,11.54,11.56,719795.0,11.62,11.62,11.54,11.56,719795.0
2025-05-12 12:45:00,11.56,11.58,11.54,11.55,748574.0,11.56,11.58,11.54,11.55,748574.0
2025-05-12 12:50:00,11.56,11.58,11.55,11.58,617993.0,11.56,11.58,11.55,11.58,617993.0
2025-05-12 12:55:00,11.58,11.61,11.56,11.61,721428.0,11.58,11.61,11.56,11.61,721428.0
2025-05-12 13:00:00,11.61,11.61,11.59,11.6,491445.0,11.61,11.61,11.59,11.6,491445.0
2025-05-12 13:05:00,11.6,11.62,11.57,11.62,740035.0,11.6,11.62,11.57,11.62,740035.0
2025-05-12 13:10:00,11.62,11.62,11.57,11.59,650712.0,11.62,11.62,11.57,11.59,650712.0
2025-05-12 13:15:00,11.59,11.59,11.56,11.57,358095.0,11.59,11.59,11.56,11.57,358095.0
2025-05-12 13:20:00,11.57,11.59,11.55,11.57,1098781.0,11.57,11.59,11.55,11.57,1098781.0
2025-05-12 13:25:00,11.57,11.58,11.54,11.57,678905.0,11.57,11.58,11.54,11.57,678905.0
2025-05-12 13:30:00,11.57,11.62,11.56,11.58,777138.0,11.57,11.62,11.56,11.58,777138.0
2025-05-12 13:35:00,11.58,11.59,11.55,11.58,885703.0,11.58,11.59,11.55,11.58,885703.0
2025-05-12 13:40:00,11.59,11.6,11.58,11.6,324953.0,11.59,11.6,11.58,11.6,324953.0
2025-05-12 13:45:00,11.6,11.6,11.58,11.6,318111.0,11.6,11.6,11.58,11.6,318111.0
2025-05-12 13:50:00,11.6,11.64,11.59,11.63,463419.0,11.6,11.64,11.59,11.63,463419.0
2025-05-12 13:55:00,11.64,11.64,11.61,11.61,428504.0,11.64,11.64,11.61,11.61,428504.0
2025-05-12 14:00:00,11.61,11.63,11.6,11.62,553646.0,11.61,11.63,11.6,11.62,553646.0
2025-05-12 14:05:00,11.63,11.63,11.58,11.6,556665.0,11.63,11.63,11.58,11.6,556665.0
2025-05-12 14:10:00,11.59,11.6,11.56,11.58,453681.0,11.59,11.6,11.56,11.58,453681.0
2025-05-12 14:15:00,11.58,11.62,11.57,11.62,539879.0,11.58,11.62,11.57,11.62,539879.0
2025-05-12 14:20:00,11.61,11.62,11.58,11.59,276698.0,11.61,11.62,11.58,11.59,276698.0
2025-05-12 14:25:00,11.6,11.6,11.56,11.56,444298.0,11.6,11.6,11.56,11.56,444298.0
2025-05-12 14:30:00,11.57,11.58,11.54,11.54,366166.0,11.57,11.58,11.54,11.54,366166.0
2025-05-12 14:35:00,11.54,11.57,11.54,11.57,262868.0,11.54,11.57,11.54,11.57,262868.0
2025-05-12 14:40:00,11.56,11.59,11.56,11.57,241108.0,11.56,11.59,11.56,11.57,241108.0
2025-05-12 14:45:00,11.58,11.58,11.56,11.57,230778.0,11.58,11.58,11.56,11.57,230778.0
2025-05-12 14:50:00,11.57,11.59,11.56,11.57,564694.0,11.57,11.59,11.56,11.57,564694.0
2025-05-12 14:55:00,11.57,11.58,11.54,11.56,581907.0,11.57,11.58,11.54,11.56,581907.0
2025-05-12 15:00:00,11.55,11.59,11.54,11.59,612986.0,11.55,11.59,11.54,11.59,612986.0
2025-05-12 15:05:00,11.59,11.62,11.58,11.6,960374.0,11.59,11.62,11.58,11.6,960374.0
2025-05-12 15:10:00,11.61,11.64,11.6,11.6,880086.0,11.61,11.64,11.6,11.6,880086.0
2025-05-12 15:15:00,11.6,11.65,11.59,11.65,784561.0,11.6,11.65,11.59,11.65,784561.0
2025-05-12 15:20:00,11.65,11.68,11.64,11.66,819484.0,11.65,11.68,11.64,11.66,819484.0
2025-05-12 15:25:00,11.66,11.66,11.63,11.65,777530.0,11.66,11.66,11.63,11.65,777530.0
2025-05-12 15:30:00,11.65,11.69,11.65,11.68,1013870.0,11.65,11.69,11.65,11.68,1013870.0
2025-05-12 15:35:00,11.68,11.72,11.66,11.69,1257969.0,11.68,11.72,11.66,11.69,1257969.0
2025-05-12 15:40:00,11.68,11.69,11.66,11.68,520992.0,11.68,11.69,11.66,11.68,520992.0
2025-05-12 15:45:00,11.68,11.7,11.65,11.69,765207.0,11.68,11.7,11.65,11.69,765207.0
2025-05-12 15:50:00,11.68,11.71,11.67,11.68,1023928.0,11.68,11.71,11.67,11.68,1023928.0
2025-05-12 15:55:00,11.68,11.69,11.65,11.68,2349434.0,11.68,11.69,11.65,11.68,2349434.0
2025-05-13 09:30:00,11.77,11.93,11.74,11.88,2125233.0,11.77,11.93,11.74,11.88,2125233.0
2025-05-13 09:35:00,11.88,11.99,11.88,11.97,1563467.0,11.88,11.99,11.88,11.97,1563467.0
2025-05-13 09:40:00,11.98,12.03,11.97,12.02,1902822.0,11.98,12.03,11.97,12.02,1902822.0
2025-05-13 09:45:00,12.02,12.12,12.01,12.1,1775693.0,12.02,12.12,12.01,12.1,1775693.0
2025-05-13 09:50:00,12.1,12.14,12.07,12.11,2055466.0,12.1,12.14,12.07,12.11,2055466.0
2025-05-13 09:55:00,12.1,12.19,12.06,12.17,2562568.0,12.1,12.19,12.06,12.17,2562568.0
2025-05-13 10:00:00,12.17,12.24,12.14,12.16,2670476.0,12.17,12.24,12.14,12.16,2670476.0
2025-05-13 10:05:00,12.17,12.25,12.16,12.23,2501484.0,12.17,12.25,12.16,12.23,2501484.0
2025-05-13 10:10:00,12.23,12.3,12.19,12.29,2557376.0,12.23,12.3,12.19,12.29,2557376.0
2025-05-13 10:15:00,12.3,12.35,12.28,12.29,2649896.0,12.3,12.35,12.28,12.29,2649896.0
2025-05-13 10:20:00,12.3,12.31,12.2,12.21,2265151.0,12.3,12.31,12.2,12.21,2265151.0
2025-05-13 10:25:00,12.21,12.21,12.14,12.18,1570684.0,12.21,12.21,12.14,12.18,1570684.0
2025-05-13 10:30:00,12.18,12.21,12.14,12.19,1483119.0,12.18,12.21,12.14,12.19,1483119.0
2025-05-13 10:35:00,12.19,12.21,12.17,12.2,967439.0,12.19,12.21,12.17,12.2,967439.0
2025-05-13 10:40:00,12.2,12.21,12.1,12.11,799236.0,12.2,12.21,12.1,12.11,799236.0
2025-05-13 10:45:00,12.12,12.13,12.08,12.1,1270382.0,12.12,12.13,12.08,12.1,1270382.0
2025-05-13 10:50:00,12.09,12.11,12.06,12.1,1271775.0,12.09,12.11,12.06,12.1,1271775.0
2025-05-13 10:55:00,12.09,12.14,12.09,12.13,1155871.0,12.09,12.14,12.09,12.13,1155871.0
2025-05-13 11:00:00,12.13,12.13,12.09,12.1,1127905.0,12.13,12.13,12.09,12.1,1127905.0
2025-05-13 11:05:00,12.1,12.1,12.06,12.09,826037.0,12.1,12.1,12.06,12.09,826037.0
2025-05-13 11:10:00,12.09,12.13,12.08,12.1,1321338.0,12.09,12.13,12.08,12.1,1321338.0
2025-05-13 11:15:00,12.1,12.15,12.1,12.15,439312.0,12.1,12.15,12.1,12.15,439312.0
2025-05-13 11:20:00,12.15,12.15,12.09,12.1,642404.0,12.15,12.15,12.09,12.1,642404.0
2025-05-13 11:25:00,12.1,12.15,12.09,12.12,770689.0,12.1,12.15,12.09,12.12,770689.0
2025-05-13 11:30:00,12.13,12.16,12.11,12.16,901497.0,12.13,12.16,12.11,12.16,901497.0
2025-05-13 11:35:00,12.16,12.18,12.15,12.18,559874.0,12.16,12.18,12.15,12.18,559874.0
2025-05-13 11:40:00,12.17,12.22,12.17,12.21,742614.0,12.17,12.22,12.17,12.21,742614.0
2025-05-13 11:45:00,12.22,12.24,12.19,12.19,830941.0,12.22,12.24,12.19,12.19,830941.0
2025-05-13 11:50:00,12.19,12.2,12.17,12.18,720577.0,12.19,12.2,12.17,12.18,720577.0
2025-05-13 11:55:00,12.19,12.23,12.18,12.23,738529.0,12.19,12.23,12.18,12.23,738529.0
2025-05-13 12:00:00,12.23,12.23,12.14,12.16,1328139.0,12.23,12.23,12.14,12.16,1328139.0
2025-05-13 12:05:00,12.16,12.16,12.12,12.15,1024565.0,12.16,12.16,12.12,12.15,1024565.0
2025-05-13 12:10:00,12.15,12.21,12.15,12.2,369838.0,12.15,12.21,12.15,12.2,369838.0
2025-05-13 12:15:00,12.2,12.2,12.15,12.16,424393.0,12.2,12.2,12.15,12.16,424393.0
2025-05-13 12:20:00,12.16,12.19,12.15,12.17,421889.0,12.16,12.19,12.15,12.17,421889.0
2025-05-13 12:25:00,12.17,12.18,12.15,12.16,320020.0,12.17,12.18,12.15,12.16,320020.0
2025-05-13 12:30:00,12.16,12.18,12.15,12.15,499296.0,12.16,12.18,12.15,12.15,499296.0
2025-05-13 12:35:00,12.16,12.18,12.15,12.18,318900.0,12.16,12.18,12.15,12.18,318900.0
2025-05-13 12:40:00,12.18,12.18,12.14,12.18,653327.0,12.18,12.18,12.14,12.18,653327.0
2025-05-13 12:45:00,12.18,12.2,12.17,12.19,678918.0,12.18,12.2,12.17,12.19,678918.0
2025-05-13 12:50:00,12.19,12.22,12.18,12.21,524668.0,12.19,12.22,12.18,12.21,524668.0
2025-05-13 12:55:00,12.21,12.21,12.15,12.16,301800.0,12.21,12.21,12.15,12.16,301800.0
2025-05-13 13:00:00,12.16,12.16,12.12,12.15,726866.0,12.16,12.16,12.12,12.15,726866.0
2025-05-13 13:05:00,12.15,12.15,12.13,12.14,210153.0,12.15,12.15,12.13,12.14,210153.0
2025-05-13 13:10:00,12.15,12.16,12.12,12.15,528053.0,12.15,12.16,12.12,12.15,528053.0
2025-05-13 13:15:00,12.14,12.2,12.14,12.19,638781.0,12.14,12.2,12.14,12.19,638781.0
2025-05-13 13:20:00,12.2,12.22,12.18,12.21,599828.0,12.2,12.22,12.18,12.21,599828.0
2025-05-13 13:25:00,12.2,12.21,12.17,12.18,1135478.0,12.2,12.21,12.17,12.18,1135478.0
2025-05-13 13:30:00,12.18,12.23,12.17,12.23,895511.0,12.18,12.23,12.17,12.23,895511.0
2025-05-13 13:35:00,12.23,12.24,12.21,12.24,702829.0,12.23,12.24,12.21,12.24,702829.0
2025-05-13 13:40:00,12.24,12.25,12.21,12.23,1679994.0,12.24,12.25,12.21,12.23,1679994.0
2025-05-13 13:45:00,12.22,12.23,12.2,12.21,385280.0,12.22,12.23,12.2,12.21,385280.0
2025-05-13 13:50:00,12.21,12.21,12.18,12.2,471222.0,12.21,12.21,12.18,12.2,471222.0
2025-05-13 13:55:00,12.2,12.2,12.17,12.18,719119.0,12.2,12.2,12.17,12.18,719119.0
2025-05-13 14:00:00,12.18,12.2,12.15,12.2,580396.0,12.18,12.2,12.15,12.2,580396.0
2025-05-13 14:05:00,12.2,12.22,12.19,12.2,521156.0,12.2,12.22,12.19,12.2,521156.0
2025-05-13 14:10:00,12.2,12.26,12.19,12.24,1072289.0,12.2,12.26,12.19,12.24,1072289.0
2025-05-13 14:15:00,12.25,12.26,12.22,12.25,1042515.0,12.25,12.26,12.22,12.25,1042515.0
2025-05-13 14:20:00,12.25,12.3,12.23,12.29,1084498.0,12.25,12.3,12.23,12.29,1084498.0
2025-05-13 14:25:00,12.29,12.3,12.26,12.27,850301.0,12.29,12.3,12.26,12.27,850301.0
2025-05-13 14:30:00,12.26,12.28,12.25,12.28,1006254.0,12.26,12.28,12.25,12.28,1006254.0
2025-05-13 14:35:00,12.27,12.27,12.24,12.26,939342.0,12.27,12.27,12.24,12.26,939342.0
2025-05-13 14:40:00,12.26,12.28,12.25,12.25,556796.0,12.26,12.28,12.25,12.25,556796.0
2025-05-13 14:45:00,12.25,12.28,12.24,12.28,567153.0,12.25,12.28,12.24,12.28,567153.0
2025-05-13 14:50:00,12.28,12.3,12.26,12.29,398523.0,12.28,12.3,12.26,12.29,398523.0
2025-05-13 14:55:00,12.29,12.32,12.28,12.3,728069.0,12.29,12.32,12.28,12.3,728069.0
2025-05-13 15:00:00,12.31,12.33,12.3,12.33,1008889.0,12.31,12.33,12.3,12.33,1008889.0
2025-05-13 15:05:00,12.32,12.34,12.32,12.33,828061.0,12.32,12.34,12.32,12.33,828061.0
2025-05-13 15:10:00,12.32,12.37,12.32,12.36,627023.0,12.32,12.37,12.32,12.36,627023.0
2025-05-13 15:15:00,12.35,12.37,12.33,12.37,860563.0,12.35,12.37,12.33,12.37,860563.0
2025-05-13 15:20:00,12.36,12.37,12.32,12.32,937040.0,12.36,12.37,12.32,12.32,937040.0
2025-05-13 15:25:00,12.33,12.33,12.31,12.33,442971.0,12.33,12.33,12.31,12.33,442971.0
2025-05-13 15:30:00,12.33,12.36,12.32,12.36,927621.0,12.33,12.36,12.32,12.36,927621.0
2025-05-13 15:35:00,12.36,12.39,12.35,12.37,742806.0,12.36,12.39,12.35,12.37,742806.0
2025-05-13 15:40:00,12.37,12.38,12.35,12.36,665551.0,12.37,12.38,12.35,12.36,665551.0
2025-05-13 15:45:00,12.36,12.39,12.34,12.37,1172930.0,12.36,12.39,12.34,12.37,1172930.0
2025-05-13 15:50:00,12.37,12.37,12.29,12.3,1737314.0,12.37,12.37,12.29,12.3,1737314.0
2025-05-13 15:55:00,12.3,12.34,12.28,12.31,1977238.0,12.3,12.34,12.28,12.31,1977238.0
2025-05-14 09:30:00,12.24,12.36,12.23,12.29,1525294.0,12.24,12.36,12.23,12.29,1525294.0
2025-05-14 09:35:00,12.29,12.33,12.26,12.32,832030.0,12.29,12.33,12.26,12.32,832030.0
2025-05-14 09:40:00,12.32,12.42,12.31,12.4,1203093.0,12.32,12.42,12.31,12.4,1203093.0
2025-05-14 09:45:00,12.4,12.43,12.34,12.37,1027414.0,12.4,12.43,12.34,12.37,1027414.0
2025-05-14 09:50:00,12.36,12.42,12.33,12.41,1279099.0,12.36,12.42,12.33,12.41,1279099.0
2025-05-14 09:55:00,12.41,12.41,12.34,12.37,1573458.0,12.41,12.41,12.34,12.37,1573458.0
2025-05-14 10:00:00,12.36,12.44,12.35,12.42,1937514.0,12.36,12.44,12.35,12.42,1937514.0
2025-05-14 10:05:00,12.43,12.45,12.36,12.37,1620550.0,12.43,12.45,12.36,12.37,1620550.0
2025-05-14 10:10:00,12.37,12.37,12.32,12.34,1584663.0,12.37,12.37,12.32,12.34,1584663.0
2025-05-14 10:15:00,12.35,12.35,12.29,12.31,1433872.0,12.35,12.35,12.29,12.31,1433872.0
2025-05-14 10:20:00,12.31,12.34,12.28,12.34,1109630.0,12.31,12.34,12.28,12.34,1109630.0
2025-05-14 10:25:00,12.34,12.34,12.26,12.28,877541.0,12.34,12.34,12.26,12.28,877541.0
2025-05-14 10:30:00,12.28,12.35,12.26,12.32,951136.0,12.28,12.35,12.26,12.32,951136.0
2025-05-14 10:35:00,12.32,12.33,12.29,12.31,915491.0,12.32,12.33,12.29,12.31,915491.0
2025-05-14 10:40:00,12.3,12.31,12.26,12.27,823897.0,12.3,12.31,12.26,12.27,823897.0
2025-05-14 10:45:00,12.27,12.3,12.27,12.29,632915.0,12.27,12.3,12.27,12.29,632915.0
2025-05-14 10:50:00,12.29,12.32,12.27,12.32,723386.0,12.29,12.32,12.27,12.32,723386.0
2025-05-14 10:55:00,12.32,12.32,12.26,12.28,909706.0,12.32,12.32,12.26,12.28,909706.0
2025-05-14 11:00:00,12.28,12.28,12.21,12.21,1011787.0,12.28,12.28,12.21,12.21,1011787.0
2025-05-14 11:05:00,12.21,12.22,12.15,12.19,1165921.0,12.21,12.22,12.15,12.19,1165921.0
2025-05-14 11:10:00,12.19,12.2,12.16,12.19,1012738.0,12.19,12.2,12.16,12.19,1012738.0
2025-05-14 11:15:00,12.19,12.2,12.16,12.19,837091.0,12.19,12.2,12.16,12.19,837091.0
2025-05-14 11:20:00,12.2,12.26,12.19,12.25,792497.0,12.2,12.26,12.19,12.25,792497.0
2025-05-14 11:25:00,12.25,12.25,12.19,12.21,704188.0,12.25,12.25,12.19,12.21,704188.0
2025-05-14 11:30:00,12.21,12.25,12.2,12.24,576537.0,12.21,12.25,12.2,12.24,576537.0
2025-05-14 11:35:00,12.24,12.25,12.21,12.23,542747.0,12.24,12.25,12.21,12.23,542747.0
2025-05-14 11:40:00,12.23,12.23,12.21,12.23,402241.0,12.23,12.23,12.21,12.23,402241.0
2025-05-14 11:45:00,12.23,12.23,12.18,12.18,384870.0,12.23,12.23,12.18,12.18,384870.0
2025-05-14 11:50:00,12.18,12.19,12.17,12.18,360920.0,12.18,12.19,12.17,12.18,360920.0
2025-05-14 11:55:00,12.18,12.19,12.17,12.19,219916.0,12.18,12.19,12.17,12.19,219916.0
2025-05-14 12:00:00,12.18,12.19,12.17,12.18,370288.0,12.18,12.19,12.17,12.18,370288.0
2025-05-14 12:05:00,12.17,12.2,12.15,12.18,723992.0,12.17,12.2,12.15,12.18,723992.0
2025-05-14 12:10:00,12.19,12.21,12.17,12.18,587262.0,12.19,12.21,12.17,12.18,587262.0
2025-05-14 12:15:00,12.18,12.19,12.17,12.17,354681.0,12.18,12.19,12.17,12.17,354681.0
2025-05-14 12:20:00,12.18,12.18,12.14,12.16,788483.0,12.18,12.18,12.14,12.16,788483.0
2025-05-14 12:25:00,12.15,12.17,12.11,12.13,981938.0,12.15,12.17,12.11,12.13,981938.0
2025-05-14 12:30:00,12.13,12.18,12.13,12.17,812843.0,12.13,12.18,12.13,12.17,812843.0
2025-05-14 12:35:00,12.16,12.17,12.12,12.13,536300.0,12.16,12.17,12.12,12.13,536300.0
2025-05-14 12:40:00,12.13,12.15,12.11,12.13,856214.0,12.13,12.15,12.11,12.13,856214.0
2025-05-14 12:45:00,12.13,12.15,12.13,12.15,390298.0,12.13,12.15,12.13,12.15,390298.0
2025-05-14 12:50:00,12.15,12.16,12.13,12.16,388957.0,12.15,12.16,12.13,12.16,388957.0
2025-05-14 12:55:00,12.16,12.19,12.15,12.17,465689.0,12.16,12.19,12.15,12.17,465689.0
2025-05-14 13:00:00,12.17,12.18,12.15,12.18,685829.0,12.17,12.18,12.15,12.18,685829.0
2025-05-14 13:05:00,12.17,12.18,12.13,12.14,747700.0,12.17,12.18,12.13,12.14,747700.0
2025-05-14 13:10:00,12.13,12.14,12.08,12.09,527875.0,12.13,12.14,12.08,12.09,527875.0
2025-05-14 13:15:00,12.08,12.09,12.04,12.05,924657.0,12.08,12.09,12.04,12.05,924657.0
2025-05-14 13:20:00,12.05,12.06,12.01,12.03,622549.0,12.05,12.06,12.01,12.03,622549.0
2025-05-14 13:25:00,12.03,12.03,11.99,12.03,1022942.0,12.03,12.03,11.99,12.03,1022942.0
2025-05-14 13:30:00,12.03,12.04,12.0,12.01,601519.0,12.03,12.04,12.0,12.01,601519.0
2025-05-14 13:35:00,12.01,12.02,11.98,12.02,633403.0,12.01,12.02,11.98,12.02,633403.0
2025-05-14 13:40:00,12.02,12.02,11.96,11.97,526629.0,12.02,12.02,11.96,11.97,526629.0
2025-05-14 13:45:00,11.97,11.98,11.92,11.93,775593.0,11.97,11.98,11.92,11.93,775593.0
2025-05-14 13:50:00,11.94,11.96,11.91,11.94,539680.0,11.94,11.96,11.91,11.94,539680.0
2025-05-14 13:55:00,11.94,11.96,11.93,11.95,479119.0,11.94,11.96,11.93,11.95,479119.0
2025-05-14 14:00:00,11.95,11.97,11.93,11.96,511839.0,11.95,11.97,11.93,11.96,511839.0
2025-05-14 14:05:00,11.97,11.97,11.93,11.94,638141.0,11.97,11.97,11.93,11.94,638141.0
2025-05-14 14:10:00,11.94,11.95,11.92,11.93,245426.0,11.94,11.95,11.92,11.93,245426.0
2025-05-14 14:15:00,11.92,11.93,11.86,11.91,1290920.0,11.92,11.93,11.86,11.91,1290920.0
2025-05-14 14:20:00,11.91,11.91,11.86,11.86,573721.0,11.91,11.91,11.86,11.86,573721.0
2025-05-14 14:25:00,11.87,11.87,11.84,11.85,540286.0,11.87,11.87,11.84,11.85,540286.0
2025-05-14 14:30:00,11.86,11.93,11.85,11.91,722968.0,11.86,11.93,11.85,11.91,722968.0
2025-05-14 14:35:00,11.92,11.93,11.9,11.92,459994.0,11.92,11.93,11.9,11.92,459994.0
2025-05-14 14:40:00,11.91,11.94,11.91,11.93,241693.0,11.91,11.94,11.91,11.93,241693.0
2025-05-14 14:45:00,11.93,11.94,11.91,11.94,366610.0,11.93,11.94,11.91,11.94,366610.0
2025-05-14 14:50:00,11.94,11.99,11.93,11.98,916206.0,11.94,11.99,11.93,11.98,916206.0
2025-05-14 14:55:00,11.97,11.98,11.94,11.95,1125768.0,11.97,11.98,11.94,11.95,1125768.0
2025-05-14 15:00:00,11.96,11.97,11.94,11.95,771343.0,11.96,11.97,11.94,11.95,771343.0
2025-05-14 15:05:00,11.95,11.97,11.83,11.88,2657857.0,11.95,11.97,11.83,11.88,2657857.0
2025-05-14 15:10:00,11.88,11.91,11.86,11.87,1202060.0,11.88,11.91,11.86,11.87,1202060.0
2025-05-14 15:15:00,11.88,11.93,11.87,11.93,1143798.0,11.88,11.93,11.87,11.93,1143798.0
2025-05-14 15:20:00,11.93,11.93,11.86,11.88,706406.0,11.93,11.93,11.86,11.88,706406.0
2025-05-14 15:25:00,11.88,11.89,11.87,11.89,372770.0,11.88,11.89,11.87,11.89,372770.0
2025-05-14 15:30:00,11.88,11.91,11.87,11.9,907136.0,11.88,11.91,11.87,11.9,907136.0
2025-05-14 15:35:00,11.9,11.92,11.89,11.9,845113.0,11.9,11.92,11.89,11.9,845113.0
2025-05-14 15:40:00,11.9,11.9,11.87,11.89,1037188.0,11.9,11.9,11.87,11.89,1037188.0
2025-05-14 15:45:00,11.89,11.89,11.82,11.83,1008555.0,11.89,11.89,11.82,11.83,1008555.0
2025-05-14 15:50:00,11.83,11.87,11.82,11.86,1388163.0,11.83,11.87,11.82,11.86,1388163.0
2025-05-14 15:55:00,11.86,11.86,11.82,11.85,2246095.0,11.86,11.86,11.82,11.85,2246095.0
2025-05-15 09:30:00,11.85,11.87,11.72,11.74,1165977.0,11.85,11.87,11.72,11.74,1165977.0
2025-05-15 09:35:00,11.74,11.82,11.72,11.8,682367.0,11.74,11.82,11.72,11.8,682367.0
2025-05-15 09:40:00,11.79,11.8,11.74,11.77,474968.0,11.79,11.8,11.74,11.77,474968.0
2025-05-15 09:45:00,11.77,11.78,11.67,11.68,577805.0,11.77,11.78,11.67,11.68,577805.0
2025-05-15 09:50:00,11.67,11.71,11.64,11.69,814944.0,11.67,11.71,11.64,11.69,814944.0
2025-05-15 09:55:00,11.69,11.72,11.63,11.63,713423.0,11.69,11.72,11.63,11.63,713423.0
2025-05-15 10:00:00,11.63,11.71,11.63,11.69,642074.0,11.63,11.71,11.63,11.69,642074.0
2025-05-15 10:05:00,11.69,11.7,11.57,11.58,1280037.0,11.69,11.7,11.57,11.58,1280037.0
2025-05-15 10:10:00,11.57,11.6,11.5,11.52,2141000.0,11.57,11.6,11.5,11.52,2141000.0
2025-05-15 10:15:00,11.53,11.56,11.51,11.55,949814.0,11.53,11.56,11.51,11.55,949814.0
2025-05-15 10:20:00,11.56,11.58,11.53,11.53,791806.0,11.56,11.58,11.53,11.53,791806.0
2025-05-15 10:25:00,11.53,11.54,11.47,11.49,1305298.0,11.53,11.54,11.47,11.49,1305298.0
2025-05-15 10:30:00,11.49,11.5,11.47,11.47,614210.0,11.49,11.5,11.47,11.47,614210.0
2025-05-15 10:35:00,11.48,11.54,11.46,11.54,1282869.0,11.48,11.54,11.46,11.54,1282869.0
2025-05-15 10:40:00,11.54,11.61,11.53,11.58,1422566.0,11.54,11.61,11.53,11.58,1422566.0
2025-05-15 10:45:00,11.59,11.6,11.55,11.59,1004668.0,11.59,11.6,11.55,11.59,1004668.0
2025-05-15 10:50:00,11.59,11.63,11.58,11.61,874565.0,11.59,11.63,11.58,11.61,874565.0
2025-05-15 10:55:00,11.61,11.64,11.6,11.63,903049.0,11.61,11.64,11.6,11.63,903049.0
2025-05-15 11:00:00,11.62,11.66,11.61,11.66,743262.0,11.62,11.66,11.61,11.66,743262.0
2025-05-15 11:05:00,11.66,11.71,11.65,11.71,691675.0,11.66,11.71,11.65,11.71,691675.0
2025-05-15 11:10:00,11.7,11.71,11.68,11.71,546246.0,11.7,11.71,11.68,11.71,546246.0
2025-05-15 11:15:00,11.71,11.73,11.7,11.71,559134.0,11.71,11.73,11.7,11.71,559134.0
2025-05-15 11:20:00,11.71,11.75,11.7,11.75,611671.0,11.71,11.75,11.7,11.75,611671.0
2025-05-15 11:25:00,11.75,11.75,11.72,11.73,520249.0,11.75,11.75,11.72,11.73,520249.0
2025-05-15 11:30:00,11.72,11.75,11.71,11.75,671856.0,11.72,11.75,11.71,11.75,671856.0
2025-05-15 11:35:00,11.74,11.75,11.73,11.75,356878.0,11.74,11.75,11.73,11.75,356878.0
2025-05-15 11:40:00,11.75,11.77,11.74,11.77,427620.0,11.75,11.77,11.74,11.77,427620.0
2025-05-15 11:45:00,11.77,11.77,11.75,11.76,437260.0,11.77,11.77,11.75,11.76,437260.0
2025-05-15 11:50:00,11.76,11.76,11.72,11.74,765301.0,11.76,11.76,11.72,11.74,765301.0
2025-05-15 11:55:00,11.74,11.76,11.73,11.76,283565.0,11.74,11.76,11.73,11.76,283565.0
2025-05-15 12:00:00,11.76,11.76,11.74,11.75,421171.0,11.76,11.76,11.74,11.75,421171.0
2025-05-15 12:05:00,11.76,11.8,11.75,11.79,897125.0,11.76,11.8,11.75,11.79,897125.0
2025-05-15 12:10:00,11.79,11.8,11.77,11.79,425220.0,11.79,11.8,11.77,11.79,425220.0
2025-05-15 12:15:00,11.78,11.79,11.74,11.75,519163.0,11.78,11.79,11.74,11.75,519163.0
2025-05-15 12:20:00,11.74,11.75,11.71,11.73,723511.0,11.74,11.75,11.71,11.73,723511.0
2025-05-15 12:25:00,11.73,11.74,11.72,11.74,354995.0,11.73,11.74,11.72,11.74,354995.0
2025-05-15 12:30:00,11.74,11.77,11.73,11.76,397912.0,11.74,11.77,11.73,11.76,397912.0
2025-05-15 12:35:00,11.77,11.77,11.75,11.77,220224.0,11.77,11.77,11.75,11.77,220224.0
2025-05-15 12:40:00,11.77,11.78,11.73,11.75,469898.0,11.77,11.78,11.73,11.75,469898.0
2025-05-15 12:45:00,11.75,11.76,11.73,11.75,357783.0,11.75,11.76,11.73,11.75,357783.0
2025-05-15 12:50:00,11.75,11.76,11.73,11.75,333737.0,11.75,11.76,11.73,11.75,333737.0
2025-05-15 12:55:00,11.76,11.78,11.74,11.77,235687.0,11.76,11.78,11.74,11.77,235687.0
2025-05-15 13:00:00,11.78,11.78,11.75,11.77,407204.0,11.78,11.78,11.75,11.77,407204.0
2025-05-15 13:05:00,11.76,11.77,11.75,11.76,334367.0,11.76,11.77,11.75,11.76,334367.0
2025-05-15 13:10:00,11.77,11.78,11.75,11.78,285014.0,11.77,11.78,11.75,11.78,285014.0
2025-05-15 13:15:00,11.77,11.82,11.77,11.8,610349.0,11.77,11.82,11.77,11.8,610349.0
2025-05-15 13:20:00,11.8,11.83,11.8,11.83,573456.0,11.8,11.83,11.8,11.83,573456.0
2025-05-15 13:25:00,11.83,11.83,11.78,11.78,404012.0,11.83,11.83,11.78,11.78,404012.0
2025-05-15 13:30:00,11.78,11.79,11.76,11.78,428757.0,11.78,11.79,11.76,11.78,428757.0
2025-05-15 13:35:00,11.78,11.8,11.77,11.79,506761.0,11.78,11.8,11.77,11.79,506761.0
2025-05-15 13:40:00,11.79,11.81,11.78,11.8,612355.0,11.79,11.81,11.78,11.8,612355.0
2025-05-15 13:45:00,11.8,11.81,11.76,11.77,586502.0,11.8,11.81,11.76,11.77,586502.0
2025-05-15 13:50:00,11.76,11.77,11.74,11.74,393008.0,11.76,11.77,11.74,11.74,393008.0
2025-05-15 13:55:00,11.75,11.76,11.72,11.73,503892.0,11.75,11.76,11.72,11.73,503892.0
2025-05-15 14:00:00,11.73,11.77,11.72,11.77,545392.0,11.73,11.77,11.72,11.77,545392.0
2025-05-15 14:05:00,11.77,11.81,11.76,11.8,353166.0,11.77,11.81,11.76,11.8,353166.0
2025-05-15 14:10:00,11.81,11.82,11.78,11.79,480104.0,11.81,11.82,11.78,11.79,480104.0
2025-05-15 14:15:00,11.79,11.8,11.76,11.78,624888.0,11.79,11.8,11.76,11.78,624888.0
2025-05-15 14:20:00,11.79,11.79,11.77,11.79,244353.0,11.79,11.79,11.77,11.79,244353.0
2025-05-15 14:25:00,11.79,11.8,11.78,11.8,338238.0,11.79,11.8,11.78,11.8,338238.0
2025-05-15 14:30:00,11.79,11.8,11.77,11.77,660895.0,11.79,11.8,11.77,11.77,660895.0
2025-05-15 14:35:00,11.78,11.78,11.75,11.78,518540.0,11.78,11.78,11.75,11.78,518540.0
2025-05-15 14:40:00,11.78,11.79,11.77,11.78,256942.0,11.78,11.79,11.77,11.78,256942.0
2025-05-15 14:45:00,11.78,11.79,11.76,11.78,441019.0,11.78,11.79,11.76,11.78,441019.0
2025-05-15 14:50:00,11.78,11.79,11.76,11.78,268005.0,11.78,11.79,11.76,11.78,268005.0
2025-05-15 14:55:00,11.77,11.78,11.76,11.78,400550.0,11.77,11.78,11.76,11.78,400550.0
2025-05-15 15:00:00,11.78,11.78,11.75,11.76,932110.0,11.78,11.78,11.75,11.76,932110.0
2025-05-15 15:05:00,11.76,11.76,11.72,11.73,851738.0,11.76,11.76,11.72,11.73,851738.0
2025-05-15 15:10:00,11.74,11.74,11.72,11.73,596776.0,11.74,11.74,11.72,11.73,596776.0
2025-05-15 15:15:00,11.73,11.76,11.73,11.74,718428.0,11.73,11.76,11.73,11.74,718428.0
2025-05-15 15:20:00,11.74,11.75,11.73,11.75,569088.0,11.74,11.75,11.73,11.75,569088.0
2025-05-15 15:25:00,11.74,11.75,11.72,11.73,840136.0,11.74,11.75,11.72,11.73,840136.0
2025-05-15 15:30:00,11.73,11.77,11.72,11.77,788737.0,11.73,11.77,11.72,11.77,788737.0
2025-05-15 15:35:00,11.76,11.77,11.72,11.74,787959.0,11.76,11.77,11.72,11.74,787959.0
2025-05-15 15:40:00,11.74,11.75,11.73,11.75,820878.0,11.74,11.75,11.73,11.75,820878.0
2025-05-15 15:45:00,11.74,11.74,11.7,11.71,996297.0,11.74,11.74,11.7,11.71,996297.0
2025-05-15 15:50:00,11.71,11.76,11.7,11.76,2000798.0,11.71,11.76,11.7,11.76,2000798.0
2025-05-15 15:55:00,11.75,11.77,11.74,11.76,1810778.0,11.75,11.77,11.74,11.76,1810778.0
2025-05-16 09:30:00,11.77,11.79,11.68,11.7,980983.0,11.77,11.79,11.68,11.7,980983.0
2025-05-16 09:35:00,11.7,11.73,11.68,11.71,449209.0,11.7,11.73,11.68,11.71,449209.0
2025-05-16 09:40:00,11.71,11.76,11.7,11.75,432903.0,11.71,11.76,11.7,11.75,432903.0
2025-05-16 09:45:00,11.75,11.79,11.74,11.77,369638.0,11.75,11.79,11.74,11.77,369638.0
2025-05-16 09:50:00,11.77,11.82,11.76,11.81,310250.0,11.77,11.82,11.76,11.81,310250.0
2025-05-16 09:55:00,11.81,11.84,11.8,11.83,542334.0,11.81,11.84,11.8,11.83,542334.0
2025-05-16 10:00:00,11.83,11.83,11.78,11.8,438926.0,11.83,11.83,11.78,11.8,438926.0
2025-05-16 10:05:00,11.8,11.84,11.79,11.84,526675.0,11.8,11.84,11.79,11.84,526675.0
2025-05-16 10:10:00,11.83,11.84,11.79,11.82,740781.0,11.83,11.84,11.79,11.82,740781.0
2025-05-16 10:15:00,11.81,11.84,11.79,11.81,510360.0,11.81,11.84,11.79,11.81,510360.0
2025-05-16 10:20:00,11.8,11.81,11.75,11.77,562081.0,11.8,11.81,11.75,11.77,562081.0
2025-05-16 10:25:00,11.77,11.77,11.75,11.77,398222.0,11.77,11.77,11.75,11.77,398222.0
2025-05-16 10:30:00,11.77,11.77,11.71,11.73,812540.0,11.77,11.77,11.71,11.73,812540.0
2025-05-16 10:35:00,11.73,11.75,11.69,11.69,1064102.0,11.73,11.75,11.69,11.69,1064102.0
2025-05-16 10:40:00,11.7,11.71,11.67,11.69,580368.0,11.7,11.71,11.67,11.69,580368.0
2025-05-16 10:45:00,11.69,11.72,11.67,11.72,445572.0,11.69,11.72,11.67,11.72,445572.0
2025-05-16 10:50:00,11.72,11.75,11.7,11.74,785461.0,11.72,11.75,11.7,11.74,785461.0
2025-05-16 10:55:00,11.74,11.76,11.73,11.76,348075.0,11.74,11.76,11.73,11.76,348075.0
2025-05-16 11:00:00,11.76,11.78,11.74,11.74,391325.0,11.76,11.78,11.74,11.74,391325.0
2025-05-16 11:05:00,11.75,11.75,11.73,11.73,266904.0,11.75,11.75,11.73,11.73,266904.0
2025-05-16 11:10:00,11.74,11.78,11.73,11.78,230749.0,11.74,11.78,11.73,11.78,230749.0
2025-05-16 11:15:00,11.78,11.78,11.73,11.74,459746.0,11.78,11.78,11.73,11.74,459746.0
2025-05-16 11:20:00,11.74,11.78,11.72,11.78,463472.0,11.74,11.78,11.72,11.78,463472.0
2025-05-16 11:25:00,11.78,11.81,11.77,11.79,789554.0,11.78,11.81,11.77,11.79,789554.0
2025-05-16 11:30:00,11.79,11.8,11.78,11.8,313092.0,11.79,11.8,11.78,11.8,313092.0
2025-05-16 11:35:00,11.79,11.82,11.79,11.79,763500.0,11.79,11.82,11.79,11.79,763500.0
2025-05-16 11:40:00,11.79,11.8,11.79,11.79,144320.0,11.79,11.8,11.79,11.79,144320.0
2025-05-16 11:45:00,11.8,11.87,11.79,11.85,900777.0,11.8,11.87,11.79,11.85,900777.0
2025-05-16 11:50:00,11.85,11.85,11.83,11.85,685313.0,11.85,11.85,11.83,11.85,685313.0
2025-05-16 11:55:00,11.84,11.85,11.83,11.84,342101.0,11.84,11.85,11.83,11.84,342101.0
2025-05-16 12:00:00,11.83,11.88,11.83,11.88,914022.0,11.83,11.88,11.83,11.88,914022.0
2025-05-16 12:05:00,11.88,11.89,11.86,11.87,780584.0,11.88,11.89,11.86,11.87,780584.0
2025-05-16 12:10:00,11.87,11.9,11.86,11.9,327571.0,11.87,11.9,11.86,11.9,327571.0
2025-05-16 12:15:00,11.9,11.91,11.88,11.9,319940.0,11.9,11.91,11.88,11.9,319940.0
2025-05-16 12:20:00,11.9,11.9,11.88,11.88,359320.0,11.9,11.9,11.88,11.88,359320.0
2025-05-16 12:25:00,11.89,11.89,11.85,11.86,448723.0,11.89,11.89,11.85,11.86,448723.0
2025-05-16 12:30:00,11.86,11.88,11.85,11.88,714140.0,11.86,11.88,11.85,11.88,714140.0
2025-05-16 12:35:00,11.88,11.89,11.87,11.88,375844.0,11.88,11.89,11.87,11.88,375844.0
2025-05-16 12:40:00,11.88,11.88,11.83,11.84,393500.0,11.88,11.88,11.83,11.84,393500.0
2025-05-16 12:45:00,11.84,11.86,11.83,11.84,308121.0,11.84,11.86,11.83,11.84,308121.0
2025-05-16 12:50:00,11.84,11.89,11.83,11.89,475853.0,11.84,11.89,11.83,11.89,475853.0
2025-05-16 12:55:00,11.88,11.9,11.88,11.89,405298.0,11.88,11.9,11.88,11.89,405298.0
2025-05-16 13:00:00,11.88,11.92,11.88,11.91,303665.0,11.88,11.92,11.88,11.91,303665.0
2025-05-16 13:05:00,11.91,11.93,11.91,11.93,234069.0,11.91,11.93,11.91,11.93,234069.0
2025-05-16 13:10:00,11.93,11.93,11.91,11.93,393311.0,11.93,11.93,11.91,11.93,393311.0
2025-05-16 13:15:00,11.93,11.94,11.92,11.93,403480.0,11.93,11.94,11.92,11.93,403480.0
2025-05-16 13:20:00,11.93,11.94,11.92,11.93,160614.0,11.93,11.94,11.92,11.93,160614.0
2025-05-16 13:25:00,11.94,11.95,11.93,11.95,172061.0,11.94,11.95,11.93,11.95,172061.0
2025-05-16 13:30:00,11.95,11.97,11.94,11.96,429527.0,11.95,11.97,11.94,11.96,429527.0
2025-05-16 13:35:00,11.96,11.98,11.94,11.95,340442.0,11.96,11.98,11.94,11.95,340442.0
2025-05-16 13:40:00,11.94,11.95,11.93,11.93,273675.0,11.94,11.95,11.93,11.93,273675.0
2025-05-16 13:45:00,11.93,11.96,11.93,11.94,253029.0,11.93,11.96,11.93,11.94,253029.0
2025-05-16 13:50:00,11.95,11.95,11.92,11.93,192702.0,11.95,11.95,11.92,11.93,192702.0
2025-05-16 13:55:00,11.93,11.94,11.91,11.91,216218.0,11.93,11.94,11.91,11.91,216218.0
2025-05-16 14:00:00,11.92,11.93,11.9,11.93,220302.0,11.92,11.93,11.9,11.93,220302.0
2025-05-16 14:05:00,11.92,11.93,11.89,11.9,380454.0,11.92,11.93,11.89,11.9,380454.0
2025-05-16 14:10:00,11.89,11.91,11.89,11.91,171599.0,11.89,11.91,11.89,11.91,171599.0
2025-05-16 14:15:00,11.91,11.94,11.9,11.94,731228.0,11.91,11.94,11.9,11.94,731228.0
2025-05-16 14:20:00,11.94,11.96,11.93,11.95,441831.0,11.94,11.96,11.93,11.95,441831.0
2025-05-16 14:25:00,11.95,11.95,11.93,11.95,470686.0,11.95,11.95,11.93,11.95,470686.0
2025-05-16 14:30:00,11.95,11.95,11.91,11.92,452488.0,11.95,11.95,11.91,11.92,452488.0
2025-05-16 14:35:00,11.92,11.94,11.91,11.94,449855.0,11.92,11.94,11.91,11.94,449855.0
2025-05-16 14:40:00,11.94,11.94,11.91,11.93,741652.0,11.94,11.94,11.91,11.93,741652.0
2025-05-16 14:45:00,11.93,11.97,11.92,11.97,1248377.0,11.93,11.97,11.92,11.97,1248377.0
2025-05-16 14:50:00,11.97,11.97,11.94,11.94,334184.0,11.97,11.97,11.94,11.94,334184.0
2025-05-16 14:55:00,11.94,11.95,11.9,11.9,609686.0,11.94,11.95,11.9,11.9,609686.0
2025-05-16 15:00:00,11.91,11.91,11.88,11.89,589142.0,11.91,11.91,11.88,11.89,589142.0
2025-05-16 15:05:00,11.88,11.92,11.88,11.9,1039463.0,11.88,11.92,11.88,11.9,1039463.0
2025-05-16 15:10:00,11.91,11.91,11.88,11.88,765206.0,11.91,11.91,11.88,11.88,765206.0
2025-05-16 15:15:00,11.88,11.89,11.84,11.85,770584.0,11.88,11.89,11.84,11.85,770584.0
2025-05-16 15:20:00,11.85,11.89,11.84,11.88,1102567.0,11.85,11.89,11.84,11.88,1102567.0
2025-05-16 15:25:00,11.88,11.9,11.88,11.88,591982.0,11.88,11.9,11.88,11.88,591982.0
2025-05-16 15:30:00,11.88,11.91,11.87,11.9,792730.0,11.88,11.91,11.87,11.9,792730.0
2025-05-16 15:35:00,11.9,11.9,11.87,11.9,692719.0,11.9,11.9,11.87,11.9,692719.0
2025-05-16 15:40:00,11.9,11.91,11.88,11.88,912203.0,11.9,11.91,11.88,11.88,912203.0
2025-05-16 15:45:00,11.88,11.9,11.86,11.87,997426.0,11.88,11.9,11.86,11.87,997426.0
2025-05-16 15:50:00,11.87,11.89,11.86,11.87,1254692.0,11.87,11.89,11.86,11.87,1254692.0
2025-05-16 15:55:00,11.86,11.88,11.84,11.87,1712595.0,11.86,11.88,11.84,11.87,1712595.0
2025-05-19 09:30:00,11.68,11.68,11.5,11.65,1832897.0,11.68,11.68,11.5,11.65,1832897.0
2025-05-19 09:35:00,11.65,11.76,11.65,11.73,831038.0,11.65,11.76,11.65,11.73,831038.0
2025-05-19 09:40:00,11.72,11.8,11.72,11.79,740983.0,11.72,11.8,11.72,11.79,740983.0
2025-05-19 09:45:00,11.79,11.93,11.78,11.92,1291085.0,11.79,11.93,11.78,11.92,1291085.0
2025-05-19 09:50:00,11.91,11.92,11.85,11.86,871767.0,11.91,11.92,11.85,11.86,871767.0
2025-05-19 09:55:00,11.86,11.89,11.82,11.82,1030862.0,11.86,11.89,11.82,11.82,1030862.0
2025-05-19 10:00:00,11.83,11.89,11.82,11.88,875576.0,11.83,11.89,11.82,11.88,875576.0
2025-05-19 10:05:00,11.88,11.91,11.85,11.89,933454.0,11.88,11.91,11.85,11.89,933454.0
2025-05-19 10:10:00,11.88,11.89,11.82,11.86,961328.0,11.88,11.89,11.82,11.86,961328.0
2025-05-19 10:15:00,11.86,11.89,11.84,11.86,879347.0,11.86,11.89,11.84,11.86,879347.0
2025-05-19 10:20:00,11.87,11.88,11.85,11.86,695666.0,11.87,11.88,11.85,11.86,695666.0
2025-05-19 10:25:00,11.86,11.87,11.82,11.82,554657.0,11.86,11.87,11.82,11.82,554657.0
2025-05-19 10:30:00,11.83,11.84,11.8,11.83,656858.0,11.83,11.84,11.8,11.83,656858.0
2025-05-19 10:35:00,11.84,11.9,11.83,11.87,1178721.0,11.84,11.9,11.83,11.87,1178721.0
2025-05-19 10:40:00,11.86,11.88,11.84,11.86,607025.0,11.86,11.88,11.84,11.86,607025.0
2025-05-19 10:45:00,11.85,11.87,11.79,11.8,628063.0,11.85,11.87,11.79,11.8,628063.0
2025-05-19 10:50:00,11.79,11.82,11.78,11.81,456647.0,11.79,11.82,11.78,11.81,456647.0
2025-05-19 10:55:00,11.82,11.82,11.77,11.79,381966.0,11.82,11.82,11.77,11.79,381966.0
2025-05-19 11:00:00,11.79,11.79,11.76,11.77,208267.0,11.79,11.79,11.76,11.77,208267.0
2025-05-19 11:05:00,11.77,11.79,11.74,11.79,359875.0,11.77,11.79,11.74,11.79,359875.0
2025-05-19 11:10:00,11.79,11.81,11.77,11.8,790755.0,11.79,11.81,11.77,11.8,790755.0
2025-05-19 11:15:00,11.8,11.81,11.79,11.8,487471.0,11.8,11.81,11.79,11.8,487471.0
2025-05-19 11:20:00,11.8,11.87,11.8,11.86,717972.0,11.8,11.87,11.8,11.86,717972.0
2025-05-19 11:25:00,11.86,11.86,11.84,11.85,530673.0,11.86,11.86,11.84,11.85,530673.0
2025-05-19 11:30:00,11.85,11.9,11.84,11.87,929308.0,11.85,11.9,11.84,11.87,929308.0
2025-05-19 11:35:00,11.88,11.89,11.86,11.88,596023.0,11.88,11.89,11.86,11.88,596023.0
2025-05-19 11:40:00,11.88,11.9,11.87,11.87,607598.0,11.88,11.9,11.87,11.87,607598.0
2025-05-19 11:45:00,11.88,11.88,11.85,11.85,779789.0,11.88,11.88,11.85,11.85,779789.0
2025-05-19 11:50:00,11.85,11.86,11.83,11.84,650107.0,11.85,11.86,11.83,11.84,650107.0
2025-05-19 11:55:00,11.84,11.86,11.83,11.86,402902.0,11.84,11.86,11.83,11.86,402902.0
2025-05-19 12:00:00,11.86,11.88,11.85,11.87,602867.0,11.86,11.88,11.85,11.87,602867.0
2025-05-19 12:05:00,11.88,11.88,11.83,11.83,521284.0,11.88,11.88,11.83,11.83,521284.0
2025-05-19 12:10:00,11.83,11.85,11.83,11.85,231761.0,11.83,11.85,11.83,11.85,231761.0
2025-05-19 12:15:00,11.85,11.85,11.8,11.8,428603.0,11.85,11.85,11.8,11.8,428603.0
2025-05-19 12:20:00,11.8,11.83,11.8,11.83,139391.0,11.8,11.83,11.8,11.83,139391.0
2025-05-19 12:25:00,11.83,11.86,11.82,11.86,196619.0,11.83,11.86,11.82,11.86,196619.0
2025-05-19 12:30:00,11.86,11.86,11.83,11.84,128155.0,11.86,11.86,11.83,11.84,128155.0
2025-05-19 12:35:00,11.84,11.84,11.83,11.84,69417.0,11.84,11.84,11.83,11.84,69417.0
2025-05-19 12:40:00,11.83,11.84,11.82,11.83,229159.0,11.83,11.84,11.82,11.83,229159.0
2025-05-19 12:45:00,11.83,11.84,11.83,11.84,57707.0,11.83,11.84,11.83,11.84,57707.0
2025-05-19 12:50:00,11.84,11.86,11.83,11.85,186506.0,11.84,11.86,11.83,11.85,186506.0
2025-05-19 12:55:00,11.85,11.89,11.85,11.86,461691.0,11.85,11.89,11.85,11.86,461691.0
2025-05-19 13:00:00,11.86,11.92,11.85,11.9,609702.0,11.86,11.92,11.85,11.9,609702.0
2025-05-19 13:05:00,11.9,11.92,11.89,11.92,340659.0,11.9,11.92,11.89,11.92,340659.0
2025-05-19 13:10:00,11.92,11.92,11.88,11.88,331515.0,11.92,11.92,11.88,11.88,331515.0
2025-05-19 13:15:00,11.88,11.89,11.84,11.86,278857.0,11.88,11.89,11.84,11.86,278857.0
2025-05-19 13:20:00,11.86,11.86,11.84,11.85,500242.0,11.86,11.86,11.84,11.85,500242.0
2025-05-19 13:25:00,11.86,11.89,11.85,11.88,582927.0,11.86,11.89,11.85,11.88,582927.0
2025-05-19 13:30:00,11.88,11.9,11.86,11.89,318258.0,11.88,11.9,11.86,11.89,318258.0
2025-05-19 13:35:00,11.9,11.9,11.84,11.84,407913.0,11.9,11.9,11.84,11.84,407913.0
2025-05-19 13:40:00,11.85,11.86,11.84,11.85,324322.0,11.85,11.86,11.84,11.85,324322.0
2025-05-19 13:45:00,11.85,11.85,11.83,11.85,505662.0,11.85,11.85,11.83,11.85,505662.0
2025-05-19 13:50:00,11.85,11.85,11.84,11.85,243177.0,11.85,11.85,11.84,11.85,243177.0
2025-05-19 13:55:00,11.84,11.86,11.82,11.82,398229.0,11.84,11.86,11.82,11.82,398229.0
2025-05-19 14:00:00,11.83,11.84,11.81,11.84,320112.0,11.83,11.84,11.81,11.84,320112.0
2025-05-19 14:05:00,11.84,11.85,11.82,11.85,277940.0,11.84,11.85,11.82,11.85,277940.0
2025-05-19 14:10:00,11.85,11.85,11.83,11.85,310000.0,11.85,11.85,11.83,11.85,310000.0
2025-05-19 14:15:00,11.85,11.85,11.81,11.82,210981.0,11.85,11.85,11.81,11.82,210981.0
2025-05-19 14:20:00,11.82,11.83,11.81,11.82,224253.0,11.82,11.83,11.81,11.82,224253.0
2025-05-19 14:25:00,11.83,11.83,11.82,11.82,170480.0,11.83,11.83,11.82,11.82,170480.0
2025-05-19 14:30:00,11.83,11.83,11.81,11.83,206215.0,11.83,11.83,11.81,11.83,206215.0
2025-05-19 14:35:00,11.83,11.86,11.82,11.85,399176.0,11.83,11.86,11.82,11.85,399176.0
2025-05-19 14:40:00,11.85,11.85,11.82,11.83,308048.0,11.85,11.85,11.82,11.83,308048.0
2025-05-19 14:45:00,11.84,11.84,11.82,11.83,375331.0,11.84,11.84,11.82,11.83,375331.0
2025-05-19 14:50:00,11.84,11.84,11.82,11.83,161638.0,11.84,11.84,11.82,11.83,161638.0
2025-05-19 14:55:00,11.83,11.83,11.81,11.82,134193.0,11.83,11.83,11.81,11.82,134193.0
2025-05-19 15:00:00,11.82,11.82,11.79,11.8,191273.0,11.82,11.82,11.79,11.8,191273.0
2025-05-19 15:05:00,11.8,11.81,11.79,11.81,218149.0,11.8,11.81,11.79,11.81,218149.0
2025-05-19 15:10:00,11.8,11.83,11.8,11.82,333611.0,11.8,11.83,11.8,11.82,333611.0
2025-05-19 15:15:00,11.82,11.82,11.8,11.82,410809.0,11.82,11.82,11.8,11.82,410809.0
2025-05-19 15:20:00,11.82,11.83,11.81,11.81,274995.0,11.82,11.83,11.81,11.81,274995.0
2025-05-19 15:25:00,11.81,11.82,11.78,11.8,672706.0,11.81,11.82,11.78,11.8,672706.0
2025-05-19 15:30:00,11.79,11.82,11.79,11.8,334553.0,11.79,11.82,11.79,11.8,334553.0
2025-05-19 15:35:00,11.8,11.83,11.79,11.83,550054.0,11.8,11.83,11.79,11.83,550054.0
2025-05-19 15:40:00,11.83,11.83,11.81,11.82,323842.0,11.83,11.83,11.81,11.82,323842.0
2025-05-19 15:45:00,11.82,11.83,11.81,11.83,652590.0,11.82,11.83,11.81,11.83,652590.0
2025-05-19 15:50:00,11.83,11.86,11.82,11.85,1041248.0,11.83,11.86,11.82,11.85,1041248.0
2025-05-19 15:55:00,11.85,11.86,11.82,11.85,1594951.0,11.85,11.86,11.82,11.85,1594951.0
2025-05-20 09:30:00,11.83,11.85,11.73,11.76,844348.0,11.83,11.85,11.73,11.76,844348.0
2025-05-20 09:35:00,11.76,11.82,11.74,11.81,500863.0,11.76,11.82,11.74,11.81,500863.0
2025-05-20 09:40:00,11.81,11.82,11.77,11.79,383090.0,11.81,11.82,11.77,11.79,383090.0
2025-05-20 09:45:00,11.79,11.79,11.74,11.76,364308.0,11.79,11.79,11.74,11.76,364308.0
2025-05-20 09:50:00,11.76,11.83,11.75,11.83,550830.0,11.76,11.83,11.75,11.83,550830.0
2025-05-20 09:55:00,11.83,11.84,11.81,11.81,626265.0,11.83,11.84,11.81,11.81,626265.0
2025-05-20 10:00:00,11.82,11.88,11.81,11.88,691257.0,11.82,11.88,11.81,11.88,691257.0
2025-05-20 10:05:00,11.88,11.94,11.87,11.91,1305575.0,11.88,11.94,11.87,11.91,1305575.0
2025-05-20 10:10:00,11.91,11.92,11.89,11.92,820873.0,11.91,11.92,11.89,11.92,820873.0
2025-05-20 10:15:00,11.92,11.93,11.9,11.92,833080.0,11.92,11.93,11.9,11.92,833080.0
2025-05-20 10:20:00,11.92,11.96,11.9,11.96,776053.0,11.92,11.96,11.9,11.96,776053.0
2025-05-20 10:25:00,11.96,11.96,11.88,11.9,826154.0,11.96,11.96,11.88,11.9,826154.0
2025-05-20 10:30:00,11.9,11.92,11.88,11.89,378797.0,11.9,11.92,11.88,11.89,378797.0
2025-05-20 10:35:00,11.9,11.94,11.89,11.93,659732.0,11.9,11.94,11.89,11.93,659732.0
2025-05-20 10:40:00,11.93,11.94,11.91,11.92,307517.0,11.93,11.94,11.91,11.92,307517.0
2025-05-20 10:45:00,11.92,11.95,11.9,11.91,574376.0,11.92,11.95,11.9,11.91,574376.0
2025-05-20 10:50:00,11.91,11.91,11.86,11.88,611264.0,11.91,11.91,11.86,11.88,611264.0
2025-05-20 10:55:00,11.88,11.89,11.85,11.86,767194.0,11.88,11.89,11.85,11.86,767194.0
2025-05-20 11:00:00,11.86,11.88,11.85,11.88,443215.0,11.86,11.88,11.85,11.88,443215.0
2025-05-20 11:05:00,11.88,11.88,11.83,11.84,671755.0,11.88,11.88,11.83,11.84,671755.0
2025-05-20 11:10:00,11.84,11.85,11.82,11.83,655924.0,11.84,11.85,11.82,11.83,655924.0
2025-05-20 11:15:00,11.83,11.84,11.82,11.84,449694.0,11.83,11.84,11.82,11.84,449694.0
2025-05-20 11:20:00,11.84,11.86,11.83,11.84,578411.0,11.84,11.86,11.83,11.84,578411.0
2025-05-20 11:25:00,11.85,11.85,11.82,11.83,220452.0,11.85,11.85,11.82,11.83,220452.0
2025-05-20 11:30:00,11.84,11.86,11.82,11.83,987104.0,11.84,11.86,11.82,11.83,987104.0
2025-05-20 11:35:00,11.83,11.84,11.81,11.82,323944.0,11.83,11.84,11.81,11.82,323944.0
2025-05-20 11:40:00,11.82,11.82,11.79,11.79,402090.0,11.82,11.82,11.79,11.79,402090.0
2025-05-20 11:45:00,11.8,11.83,11.78,11.82,435522.0,11.8,11.83,11.78,11.82,435522.0
2025-05-20 11:50:00,11.82,11.83,11.81,11.83,202137.0,11.82,11.83,11.81,11.83,202137.0
2025-05-20 11:55:00,11.83,11.83,11.78,11.79,432805.0,11.83,11.83,11.78,11.79,432805.0
2025-05-20 12:00:00,11.78,11.79,11.77,11.78,229150.0,11.78,11.79,11.77,11.78,229150.0
2025-05-20 12:05:00,11.78,11.78,11.75,11.76,193632.0,11.78,11.78,11.75,11.76,193632.0
2025-05-20 12:10:00,11.76,11.77,11.73,11.77,580131.0,11.76,11.77,11.73,11.77,580131.0
2025-05-20 12:15:00,11.77,11.77,11.74,11.75,216859.0,11.77,11.77,11.74,11.75,216859.0
2025-05-20 12:20:00,11.75,11.76,11.72,11.73,819796.0,11.75,11.76,11.72,11.73,819796.0
2025-05-20 12:25:00,11.72,11.73,11.69,11.7,587035.0,11.72,11.73,11.69,11.7,587035.0
2025-05-20 12:30:00,11.7,11.7,11.67,11.68,301245.0,11.7,11.7,11.67,11.68,301245.0
2025-05-20 12:35:00,11.67,11.72,11.67,11.71,676711.0,11.67,11.72,11.67,11.71,676711.0
2025-05-20 12:40:00,11.71,11.73,11.71,11.73,272615.0,11.71,11.73,11.71,11.73,272615.0
2025-05-20 12:45:00,11.73,11.73,11.71,11.71,207914.0,11.73,11.73,11.71,11.71,207914.0
2025-05-20 12:50:00,11.71,11.73,11.7,11.71,261981.0,11.71,11.73,11.7,11.71,261981.0
2025-05-20 12:55:00,11.72,11.73,11.71,11.71,280920.0,11.72,11.73,11.71,11.71,280920.0
2025-05-20 13:00:00,11.71,11.74,11.71,11.73,138866.0,11.71,11.74,11.71,11.73,138866.0
2025-05-20 13:05:00,11.74,11.75,11.69,11.7,377792.0,11.74,11.75,11.69,11.7,377792.0
2025-05-20 13:10:00,11.7,11.73,11.69,11.73,272239.0,11.7,11.73,11.69,11.73,272239.0
2025-05-20 13:15:00,11.73,11.73,11.7,11.71,493647.0,11.73,11.73,11.7,11.71,493647.0
2025-05-20 13:20:00,11.7,11.71,11.68,11.69,788089.0,11.7,11.71,11.68,11.69,788089.0
2025-05-20 13:25:00,11.69,11.7,11.68,11.69,455225.0,11.69,11.7,11.68,11.69,455225.0
2025-05-20 13:30:00,11.7,11.7,11.67,11.69,341995.0,11.7,11.7,11.67,11.69,341995.0
2025-05-20 13:35:00,11.69,11.71,11.68,11.71,268002.0,11.69,11.71,11.68,11.71,268002.0
2025-05-20 13:40:00,11.71,11.72,11.7,11.71,142223.0,11.71,11.72,11.7,11.71,142223.0
2025-05-20 13:45:00,11.71,11.72,11.69,11.7,207455.0,11.71,11.72,11.69,11.7,207455.0
2025-05-20 13:50:00,11.69,11.7,11.68,11.7,205466.0,11.69,11.7,11.68,11.7,205466.0
2025-05-20 13:55:00,11.69,11.7,11.68,11.69,44938.0,11.69,11.7,11.68,11.69,44938.0
2025-05-20 14:00:00,11.68,11.69,11.66,11.69,377301.0,11.68,11.69,11.66,11.69,377301.0
2025-05-20 14:05:00,11.69,11.69,11.64,11.64,542565.0,11.69,11.69,11.64,11.64,542565.0
2025-05-20 14:10:00,11.65,11.67,11.64,11.66,140482.0,11.65,11.67,11.64,11.66,140482.0
2025-05-20 14:15:00,11.66,11.66,11.63,11.65,319680.0,11.66,11.66,11.63,11.65,319680.0
2025-05-20 14:20:00,11.65,11.65,11.59,11.63,697298.0,11.65,11.65,11.59,11.63,697298.0
2025-05-20 14:25:00,11.63,11.64,11.6,11.61,585461.0,11.63,11.64,11.6,11.61,585461.0
2025-05-20 14:30:00,11.6,11.61,11.58,11.59,579690.0,11.6,11.61,11.58,11.59,579690.0
2025-05-20 14:35:00,11.59,11.62,11.58,11.62,761540.0,11.59,11.62,11.58,11.62,761540.0
2025-05-20 14:40:00,11.62,11.62,11.6,11.61,415812.0,11.62,11.62,11.6,11.61,415812.0
2025-05-20 14:45:00,11.62,11.62,11.59,11.6,192173.0,11.62,11.62,11.59,11.6,192173.0
2025-05-20 14:50:00,11.6,11.62,11.59,11.61,334473.0,11.6,11.62,11.59,11.61,334473.0
2025-05-20 14:55:00,11.61,11.62,11.6,11.62,246314.0,11.61,11.62,11.6,11.62,246314.0
2025-05-20 15:00:00,11.61,11.61,11.57,11.57,752551.0,11.61,11.61,11.57,11.57,752551.0
2025-05-20 15:05:00,11.58,11.59,11.56,11.58,858281.0,11.58,11.59,11.56,11.58,858281.0
2025-05-20 15:10:00,11.58,11.59,11.57,11.59,453163.0,11.58,11.59,11.57,11.59,453163.0
2025-05-20 15:15:00,11.59,11.59,11.57,11.58,497083.0,11.59,11.59,11.57,11.58,497083.0
2025-05-20 15:20:00,11.59,11.6,11.58,11.6,410260.0,11.59,11.6,11.58,11.6,410260.0
2025-05-20 15:25:00,11.59,11.61,11.58,11.59,947812.0,11.59,11.61,11.58,11.59,947812.0
2025-05-20 15:30:00,11.58,11.64,11.58,11.64,810138.0,11.58,11.64,11.58,11.64,810138.0
2025-05-20 15:35:00,11.63,11.67,11.63,11.67,797430.0,11.63,11.67,11.63,11.67,797430.0
2025-05-20 15:40:00,11.67,11.67,11.64,11.66,820386.0,11.67,11.67,11.64,11.66,820386.0
2025-05-20 15:45:00,11.66,11.66,11.62,11.62,1110277.0,11.66,11.66,11.62,11.62,1110277.0
2025-05-20 15:50:00,11.62,11.65,11.61,11.64,945974.0,11.62,11.65,11.61,11.64,945974.0
2025-05-20 15:55:00,11.64,11.67,11.62,11.65,1560876.0,11.64,11.67,11.62,11.65,1560876.0
2025-05-21 09:30:00,11.46,11.5,11.38,11.38,1293369.0,11.46,11.5,11.38,11.38,1293369.0
2025-05-21 09:35:00,11.38,11.45,11.37,11.45,653362.0,11.38,11.45,11.37,11.45,653362.0
2025-05-21 09:40:00,11.45,11.47,11.44,11.45,389795.0,11.45,11.47,11.44,11.45,389795.0
2025-05-21 09:45:00,11.45,11.48,11.44,11.48,405488.0,11.45,11.48,11.44,11.48,405488.0
2025-05-21 09:50:00,11.48,11.49,11.45,11.47,316392.0,11.48,11.49,11.45,11.47,316392.0
2025-05-21 09:55:00,11.47,11.47,11.42,11.43,399185.0,11.47,11.47,11.42,11.43,399185.0
2025-05-21 10:00:00,11.43,11.49,11.42,11.48,456472.0,11.43,11.49,11.42,11.48,456472.0
2025-05-21 10:05:00,11.48,11.5,11.46,11.48,502976.0,11.48,11.5,11.46,11.48,502976.0
2025-05-21 10:10:00,11.48,11.48,11.42,11.43,534164.0,11.48,11.48,11.42,11.43,534164.0
2025-05-21 10:15:00,11.43,11.44,11.41,11.42,413088.0,11.43,11.44,11.41,11.42,413088.0
2025-05-21 10:20:00,11.42,11.48,11.41,11.48,885509.0,11.42,11.48,11.41,11.48,885509.0
2025-05-21 10:25:00,11.48,11.48,11.42,11.43,737378.0,11.48,11.48,11.42,11.43,737378.0
2025-05-21 10:30:00,11.43,11.44,11.39,11.41,887586.0,11.43,11.44,11.39,11.41,887586.0
2025-05-21 10:35:00,11.41,11.46,11.4,11.46,697059.0,11.41,11.46,11.4,11.46,697059.0
2025-05-21 10:40:00,11.45,11.47,11.45,11.46,654558.0,11.45,11.47,11.45,11.46,654558.0
2025-05-21 10:45:00,11.46,11.47,11.45,11.46,615370.0,11.46,11.47,11.45,11.46,615370.0
2025-05-21 10:50:00,11.46,11.47,11.43,11.45,431700.0,11.46,11.47,11.43,11.45,431700.0
2025-05-21 10:55:00,11.45,11.46,11.44,11.46,428647.0,11.45,11.46,11.44,11.46,428647.0
2025-05-21 11:00:00,11.46,11.46,11.43,11.44,331329.0,11.46,11.46,11.43,11.44,331329.0
2025-05-21 11:05:00,11.44,11.47,11.43,11.46,310612.0,11.44,11.47,11.43,11.46,310612.0
2025-05-21 11:10:00,11.46,11.48,11.46,11.48,299870.0,11.46,11.48,11.46,11.48,299870.0
2025-05-21 11:15:00,11.48,11.5,11.47,11.49,508068.0,11.48,11.5,11.47,11.49,508068.0
2025-05-21 11:20:00,11.49,11.49,11.46,11.48,416183.0,11.49,11.49,11.46,11.48,416183.0
2025-05-21 11:25:00,11.48,11.5,11.46,11.5,253911.0,11.48,11.5,11.46,11.5,253911.0
2025-05-21 11:30:00,11.5,11.54,11.49,11.54,885114.0,11.5,11.54,11.49,11.54,885114.0
2025-05-21 11:35:00,11.54,11.55,11.51,11.53,1099157.0,11.54,11.55,11.51,11.53,1099157.0
2025-05-21 11:40:00,11.53,11.56,11.52,11.54,738110.0,11.53,11.56,11.52,11.54,738110.0
2025-05-21 11:45:00,11.54,11.54,11.51,11.53,356920.0,11.54,11.54,11.51,11.53,356920.0
2025-05-21 11:50:00,11.54,11.54,11.52,11.54,235558.0,11.54,11.54,11.52,11.54,235558.0
2025-05-21 11:55:00,11.54,11.56,11.53,11.55,280303.0,11.54,11.56,11.53,11.55,280303.0
2025-05-21 12:00:00,11.55,11.56,11.52,11.53,218404.0,11.55,11.56,11.52,11.53,218404.0
2025-05-21 12:05:00,11.53,11.54,11.51,11.54,207234.0,11.53,11.54,11.51,11.54,207234.0
2025-05-21 12:10:00,11.54,11.54,11.53,11.54,55825.0,11.54,11.54,11.53,11.54,55825.0
2025-05-21 12:15:00,11.53,11.54,11.51,11.51,101959.0,11.53,11.54,11.51,11.51,101959.0
2025-05-21 12:20:00,11.52,11.52,11.49,11.51,202495.0,11.52,11.52,11.49,11.51,202495.0
2025-05-21 12:25:00,11.51,11.52,11.5,11.51,440958.0,11.51,11.52,11.5,11.51,440958.0
2025-05-21 12:30:00,11.51,11.55,11.5,11.54,471426.0,11.51,11.55,11.5,11.54,471426.0
2025-05-21 12:35:00,11.54,11.55,11.51,11.52,488328.0,11.54,11.55,11.51,11.52,488328.0
2025-05-21 12:40:00,11.52,11.53,11.51,11.53,148311.0,11.52,11.53,11.51,11.53,148311.0
2025-05-21 12:45:00,11.53,11.54,11.51,11.54,195503.0,11.53,11.54,11.51,11.54,195503.0
2025-05-21 12:50:00,11.54,11.54,11.52,11.53,220960.0,11.54,11.54,11.52,11.53,220960.0
2025-05-21 12:55:00,11.52,11.53,11.48,11.49,402254.0,11.52,11.53,11.48,11.49,402254.0
2025-05-21 13:00:00,11.48,11.51,11.48,11.51,344561.0,11.48,11.51,11.48,11.51,344561.0
2025-05-21 13:05:00,11.51,11.51,11.46,11.46,317441.0,11.51,11.51,11.46,11.46,317441.0
2025-05-21 13:10:00,11.46,11.47,11.43,11.44,622619.0,11.46,11.47,11.43,11.44,622619.0
2025-05-21 13:15:00,11.44,11.44,11.38,11.4,973918.0,11.44,11.44,11.38,11.4,973918.0
2025-05-21 13:20:00,11.4,11.4,11.29,11.31,1607291.0,11.4,11.4,11.29,11.31,1607291.0
2025-05-21 13:25:00,11.3,11.32,11.25,11.27,1074774.0,11.3,11.32,11.25,11.27,1074774.0
2025-05-21 13:30:00,11.26,11.36,11.24,11.35,1021332.0,11.26,11.36,11.24,11.35,1021332.0
2025-05-21 13:35:00,11.34,11.4,11.32,11.39,862883.0,11.34,11.4,11.32,11.39,862883.0
2025-05-21 13:40:00,11.39,11.4,11.35,11.36,1057583.0,11.39,11.4,11.35,11.36,1057583.0
2025-05-21 13:45:00,11.35,11.37,11.33,11.34,1201492.0,11.35,11.37,11.33,11.34,1201492.0
2025-05-21 13:50:00,11.33,11.35,11.29,11.31,766238.0,11.33,11.35,11.29,11.31,766238.0
2025-05-21 13:55:00,11.31,11.32,11.29,11.32,923562.0,11.31,11.32,11.29,11.32,923562.0
2025-05-21 14:00:00,11.32,11.33,11.3,11.3,543948.0,11.32,11.33,11.3,11.3,543948.0
2025-05-21 14:05:00,11.31,11.35,11.3,11.34,674707.0,11.31,11.35,11.3,11.34,674707.0
2025-05-21 14:10:00,11.35,11.35,11.29,11.31,459077.0,11.35,11.35,11.29,11.31,459077.0
2025-05-21 14:15:00,11.31,11.32,11.29,11.3,447114.0,11.31,11.32,11.29,11.3,447114.0
2025-05-21 14:20:00,11.29,11.3,11.26,11.29,752520.0,11.29,11.3,11.26,11.29,752520.0
2025-05-21 14:25:00,11.29,11.31,11.28,11.29,914648.0,11.29,11.31,11.28,11.29,914648.0
2025-05-21 14:30:00,11.29,11.31,11.27,11.29,902083.0,11.29,11.31,11.27,11.29,902083.0
2025-05-21 14:35:00,11.29,11.32,11.28,11.29,579269.0,11.29,11.32,11.28,11.29,579269.0
2025-05-21 14:40:00,11.29,11.33,11.29,11.33,596797.0,11.29,11.33,11.29,11.33,596797.0
2025-05-21 14:45:00,11.33,11.33,11.28,11.29,902691.0,11.33,11.33,11.28,11.29,902691.0
2025-05-21 14:50:00,11.29,11.32,11.29,11.3,614216.0,11.29,11.32,11.29,11.3,614216.0
2025-05-21 14:55:00,11.29,11.3,11.28,11.29,1172069.0,11.29,11.3,11.28,11.29,1172069.0
2025-05-21 15:00:00,11.29,11.31,11.27,11.29,1152677.0,11.29,11.31,11.27,11.29,1152677.0
2025-05-21 15:05:00,11.29,11.31,11.25,11.26,900865.0,11.29,11.31,11.25,11.26,900865.0
2025-05-21 15:10:00,11.26,11.28,11.24,11.28,1069134.0,11.26,11.28,11.24,11.28,1069134.0
2025-05-21 15:15:00,11.28,11.28,11.24,11.24,971170.0,11.28,11.28,11.24,11.24,971170.0
2025-05-21 15:20:00,11.25,11.26,11.21,11.23,1661133.0,11.25,11.26,11.21,11.23,1661133.0
2025-05-21 15:25:00,11.22,11.23,11.19,11.21,1483489.0,11.22,11.23,11.19,11.21,1483489.0
2025-05-21 15:30:00,11.21,11.25,11.21,11.24,1112786.0,11.21,11.25,11.21,11.24,1112786.0
2025-05-21 15:35:00,11.25,11.26,11.23,11.26,967118.0,11.25,11.26,11.23,11.26,967118.0
2025-05-21 15:40:00,11.26,11.29,11.25,11.28,1105877.0,11.26,11.29,11.25,11.28,1105877.0
2025-05-21 15:45:00,11.27,11.28,11.23,11.24,1177465.0,11.27,11.28,11.23,11.24,1177465.0
2025-05-21 15:50:00,11.24,11.27,11.23,11.25,1204341.0,11.24,11.27,11.23,11.25,1204341.0
2025-05-21 15:55:00,11.25,11.26,11.22,11.23,1769564.0,11.25,11.26,11.22,11.23,1769564.0
2025-05-22 09:30:00,11.22,11.29,11.2,11.28,826556.0,11.22,11.29,11.2,11.28,826556.0
2025-05-22 09:35:00,11.28,11.36,11.25,11.34,667851.0,11.28,11.36,11.25,11.34,667851.0
2025-05-22 09:40:00,11.34,11.39,11.32,11.38,545503.0,11.34,11.39,11.32,11.38,545503.0
2025-05-22 09:45:00,11.38,11.42,11.38,11.41,534717.0,11.38,11.42,11.38,11.41,534717.0
2025-05-22 09:50:00,11.41,11.43,11.36,11.42,859762.0,11.41,11.43,11.36,11.42,859762.0
2025-05-22 09:55:00,11.41,11.44,11.39,11.43,587253.0,11.41,11.44,11.39,11.43,587253.0
2025-05-22 10:00:00,11.43,11.45,11.37,11.38,484521.0,11.43,11.45,11.37,11.38,484521.0
2025-05-22 10:05:00,11.38,11.43,11.37,11.43,590819.0,11.38,11.43,11.37,11.43,590819.0
2025-05-22 10:10:00,11.43,11.43,11.37,11.38,696029.0,11.43,11.43,11.37,11.38,696029.0
2025-05-22 10:15:00,11.38,11.45,11.38,11.43,747443.0,11.38,11.45,11.38,11.43,747443.0
2025-05-22 10:20:00,11.44,11.44,11.35,11.36,798789.0,11.44,11.44,11.35,11.36,798789.0
2025-05-22 10:25:00,11.35,11.37,11.34,11.35,942339.0,11.35,11.37,11.34,11.35,942339.0
2025-05-22 10:30:00,11.35,11.37,11.33,11.34,893529.0,11.35,11.37,11.33,11.34,893529.0
2025-05-22 10:35:00,11.34,11.36,11.26,11.28,1113166.0,11.34,11.36,11.26,11.28,1113166.0
2025-05-22 10:40:00,11.28,11.29,11.18,11.2,1403516.0,11.28,11.29,11.18,11.2,1403516.0
2025-05-22 10:45:00,11.2,11.25,11.18,11.25,1124614.0,11.2,11.25,11.18,11.25,1124614.0
2025-05-22 10:50:00,11.25,11.29,11.23,11.26,996844.0,11.25,11.29,11.23,11.26,996844.0
2025-05-22 10:55:00,11.26,11.27,11.23,11.27,841381.0,11.26,11.27,11.23,11.27,841381.0
2025-05-22 11:00:00,11.27,11.33,11.26,11.32,1046889.0,11.27,11.33,11.26,11.32,1046889.0
2025-05-22 11:05:00,11.32,11.35,11.3,11.3,610849.0,11.32,11.35,11.3,11.3,610849.0
2025-05-22 11:10:00,11.3,11.32,11.26,11.27,953018.0,11.3,11.32,11.26,11.27,953018.0
2025-05-22 11:15:00,11.27,11.27,11.24,11.26,741794.0,11.27,11.27,11.24,11.26,741794.0
2025-05-22 11:20:00,11.27,11.3,11.25,11.29,715711.0,11.27,11.3,11.25,11.29,715711.0
2025-05-22 11:25:00,11.28,11.29,11.21,11.23,778463.0,11.28,11.29,11.21,11.23,778463.0
2025-05-22 11:30:00,11.23,11.25,11.21,11.25,849254.0,11.23,11.25,11.21,11.25,849254.0
2025-05-22 11:35:00,11.25,11.28,11.24,11.28,334467.0,11.25,11.28,11.24,11.28,334467.0
2025-05-22 11:40:00,11.28,11.3,11.26,11.29,829623.0,11.28,11.3,11.26,11.29,829623.0
2025-05-22 11:45:00,11.29,11.32,11.29,11.29,676386.0,11.29,11.32,11.29,11.29,676386.0
2025-05-22 11:50:00,11.29,11.31,11.28,11.3,478122.0,11.29,11.31,11.28,11.3,478122.0
2025-05-22 11:55:00,11.31,11.33,11.3,11.33,425918.0,11.31,11.33,11.3,11.33,425918.0
2025-05-22 12:00:00,11.33,11.34,11.31,11.33,486600.0,11.33,11.34,11.31,11.33,486600.0
2025-05-22 12:05:00,11.34,11.34,11.31,11.34,216074.0,11.34,11.34,11.31,11.34,216074.0
2025-05-22 12:10:00,11.33,11.37,11.33,11.37,544121.0,11.33,11.37,11.33,11.37,544121.0
2025-05-22 12:15:00,11.37,11.39,11.36,11.38,364840.0,11.37,11.39,11.36,11.38,364840.0
2025-05-22 12:20:00,11.38,11.39,11.34,11.38,702738.0,11.38,11.39,11.34,11.38,702738.0
2025-05-22 12:25:00,11.37,11.39,11.36,11.38,613383.0,11.37,11.39,11.36,11.38,613383.0
2025-05-22 12:30:00,11.38,11.39,11.36,11.37,470855.0,11.38,11.39,11.36,11.37,470855.0
2025-05-22 12:35:00,11.37,11.38,11.36,11.38,349676.0,11.37,11.38,11.36,11.38,349676.0
2025-05-22 12:40:00,11.38,11.42,11.37,11.41,443630.0,11.38,11.42,11.37,11.41,443630.0
2025-05-22 12:45:00,11.41,11.41,11.36,11.37,301362.0,11.41,11.41,11.36,11.37,301362.0
2025-05-22 12:50:00,11.37,11.38,11.32,11.33,442882.0,11.37,11.38,11.32,11.33,442882.0
2025-05-22 12:55:00,11.33,11.35,11.3,11.33,471759.0,11.33,11.35,11.3,11.33,471759.0
2025-05-22 13:00:00,11.33,11.36,11.32,11.36,566659.0,11.33,11.36,11.32,11.36,566659.0
2025-05-22 13:05:00,11.36,11.38,11.35,11.38,347712.0,11.36,11.38,11.35,11.38,347712.0
2025-05-22 13:10:00,11.38,11.39,11.36,11.37,159288.0,11.38,11.39,11.36,11.37,159288.0
2025-05-22 13:15:00,11.36,11.42,11.36,11.4,346131.0,11.36,11.42,11.36,11.4,346131.0
2025-05-22 13:20:00,11.4,11.41,11.39,11.41,186571.0,11.4,11.41,11.39,11.41,186571.0
2025-05-22 13:25:00,11.41,11.43,11.39,11.4,224180.0,11.41,11.43,11.39,11.4,224180.0
2025-05-22 13:30:00,11.4,11.41,11.38,11.41,399721.0,11.4,11.41,11.38,11.41,399721.0
2025-05-22 13:35:00,11.41,11.41,11.39,11.41,295692.0,11.41,11.41,11.39,11.41,295692.0
2025-05-22 13:40:00,11.41,11.41,11.4,11.41,231677.0,11.41,11.41,11.4,11.41,231677.0
2025-05-22 13:45:00,11.41,11.41,11.39,11.4,316289.0,11.41,11.41,11.39,11.4,316289.0
2025-05-22 13:50:00,11.41,11.41,11.37,11.38,364674.0,11.41,11.41,11.37,11.38,364674.0
2025-05-22 13:55:00,11.38,11.4,11.37,11.38,413574.0,11.38,11.4,11.37,11.38,413574.0
2025-05-22 14:00:00,11.38,11.4,11.37,11.38,352973.0,11.38,11.4,11.37,11.38,352973.0
2025-05-22 14:05:00,11.38,11.38,11.36,11.38,188366.0,11.38,11.38,11.36,11.38,188366.0
2025-05-22 14:10:00,11.38,11.41,11.37,11.41,416336.0,11.38,11.41,11.37,11.41,416336.0
2025-05-22 14:15:00,11.41,11.43,11.41,11.42,217508.0,11.41,11.43,11.41,11.42,217508.0
2025-05-22 14:20:00,11.43,11.43,11.41,11.43,162942.0,11.43,11.43,11.41,11.43,162942.0
2025-05-22 14:25:00,11.43,11.43,11.41,11.41,60550.0,11.43,11.43,11.41,11.41,60550.0
2025-05-22 14:30:00,11.42,11.42,11.41,11.42,90586.0,11.42,11.42,11.41,11.42,90586.0
2025-05-22 14:35:00,11.42,11.45,11.41,11.44,355269.0,11.42,11.45,11.41,11.44,355269.0
2025-05-22 14:40:00,11.44,11.44,11.42,11.44,259891.0,11.44,11.44,11.42,11.44,259891.0
2025-05-22 14:45:00,11.44,11.45,11.43,11.44,233302.0,11.44,11.45,11.43,11.44,233302.0
2025-05-22 14:50:00,11.45,11.47,11.44,11.46,246135.0,11.45,11.47,11.44,11.46,246135.0
2025-05-22 14:55:00,11.46,11.48,11.45,11.48,200506.0,11.46,11.48,11.45,11.48,200506.0
2025-05-22 15:00:00,11.48,11.49,11.47,11.49,442294.0,11.48,11.49,11.47,11.49,442294.0
2025-05-22 15:05:00,11.49,11.5,11.47,11.48,199094.0,11.49,11.5,11.47,11.48,199094.0
2025-05-22 15:10:00,11.48,11.5,11.47,11.5,572274.0,11.48,11.5,11.47,11.5,572274.0
2025-05-22 15:15:00,11.5,11.52,11.49,11.52,275273.0,11.5,11.52,11.49,11.52,275273.0
2025-05-22 15:20:00,11.52,11.54,11.5,11.54,807416.0,11.52,11.54,11.5,11.54,807416.0
2025-05-22 15:25:00,11.54,11.56,11.52,11.53,1039913.0,11.54,11.56,11.52,11.53,1039913.0
2025-05-22 15:30:00,11.53,11.55,11.51,11.52,796195.0,11.53,11.55,11.51,11.52,796195.0
2025-05-22 15:35:00,11.52,11.52,11.48,11.48,1557009.0,11.52,11.52,11.48,11.48,1557009.0
2025-05-22 15:40:00,11.49,11.49,11.46,11.46,685459.0,11.49,11.49,11.46,11.46,685459.0
2025-05-22 15:45:00,11.47,11.47,11.44,11.45,1424488.0,11.47,11.47,11.44,11.45,1424488.0
2025-05-22 15:50:00,11.44,11.46,11.39,11.4,1431871.0,11.44,11.46,11.39,11.4,1431871.0
2025-05-22 15:55:00,11.41,11.41,11.38,11.39,1483845.0,11.41,11.41,11.38,11.39,1483845.0
2025-05-23 09:30:00,11.05,11.26,11.02,11.25,1323532.0,11.05,11.26,11.02,11.25,1323532.0
2025-05-23 09:35:00,11.26,11.28,11.24,11.26,599169.0,11.26,11.28,11.24,11.26,599169.0
2025-05-23 09:40:00,11.27,11.27,11.21,11.25,571787.0,11.27,11.27,11.21,11.25,571787.0
2025-05-23 09:45:00,11.25,11.25,11.19,11.23,675389.0,11.25,11.25,11.19,11.23,675389.0
2025-05-23 09:50:00,11.23,11.25,11.19,11.21,557416.0,11.23,11.25,11.19,11.21,557416.0
2025-05-23 09:55:00,11.21,11.24,11.2,11.23,417360.0,11.21,11.24,11.2,11.23,417360.0
2025-05-23 10:00:00,11.23,11.25,11.21,11.24,594653.0,11.23,11.25,11.21,11.24,594653.0
2025-05-23 10:05:00,11.24,11.26,11.23,11.24,830784.0,11.24,11.26,11.23,11.24,830784.0
2025-05-23 10:10:00,11.24,11.24,11.2,11.22,647392.0,11.24,11.24,11.2,11.22,647392.0
2025-05-23 10:15:00,11.22,11.23,11.18,11.19,586020.0,11.22,11.23,11.18,11.19,586020.0
2025-05-23 10:20:00,11.18,11.22,11.17,11.21,1078533.0,11.18,11.22,11.17,11.21,1078533.0
2025-05-23 10:25:00,11.21,11.22,11.16,11.17,1130188.0,11.21,11.22,11.16,11.17,1130188.0
2025-05-23 10:30:00,11.17,11.19,11.16,11.19,966305.0,11.17,11.19,11.16,11.19,966305.0
2025-05-23 10:35:00,11.19,11.2,11.16,11.17,1023374.0,11.19,11.2,11.16,11.17,1023374.0
2025-05-23 10:40:00,11.18,11.19,11.16,11.17,825236.0,11.18,11.19,11.16,11.17,825236.0
2025-05-23 10:45:00,11.18,11.18,11.14,11.15,731429.0,11.18,11.18,11.14,11.15,731429.0
2025-05-23 10:50:00,11.15,11.16,11.11,11.12,956624.0,11.15,11.16,11.11,11.12,956624.0
2025-05-23 10:55:00,11.12,11.12,11.09,11.1,807383.0,11.12,11.12,11.09,11.1,807383.0
2025-05-23 11:00:00,11.1,11.15,11.09,11.15,716364.0,11.1,11.15,11.09,11.15,716364.0
2025-05-23 11:05:00,11.14,11.14,11.11,11.13,524200.0,11.14,11.14,11.11,11.13,524200.0
2025-05-23 11:10:00,11.13,11.13,11.1,11.11,443824.0,11.13,11.13,11.1,11.11,443824.0
2025-05-23 11:15:00,11.11,11.14,11.09,11.13,748526.0,11.11,11.14,11.09,11.13,748526.0
2025-05-23 11:20:00,11.13,11.15,11.13,11.13,406351.0,11.13,11.15,11.13,11.13,406351.0
2025-05-23 11:25:00,11.13,11.14,11.12,11.12,613937.0,11.13,11.14,11.12,11.12,613937.0
2025-05-23 11:30:00,11.12,11.13,11.12,11.13,194287.0,11.12,11.13,11.12,11.13,194287.0
2025-05-23 11:35:00,11.13,11.13,11.09,11.09,734508.0,11.13,11.13,11.09,11.09,734508.0
2025-05-23 11:40:00,11.1,11.14,11.08,11.14,671948.0,11.1,11.14,11.08,11.14,671948.0
2025-05-23 11:45:00,11.14,11.14,11.12,11.13,438777.0,11.14,11.14,11.12,11.13,438777.0
2025-05-23 11:50:00,11.13,11.14,11.11,11.11,646074.0,11.13,11.14,11.11,11.11,646074.0
2025-05-23 11:55:00,11.11,11.11,11.09,11.09,303227.0,11.11,11.11,11.09,11.09,303227.0
2025-05-23 12:00:00,11.1,11.14,11.09,11.12,574358.0,11.1,11.14,11.09,11.12,574358.0
2025-05-23 12:05:00,11.11,11.12,11.09,11.11,708493.0,11.11,11.12,11.09,11.11,708493.0
2025-05-23 12:10:00,11.11,11.12,11.1,11.12,549096.0,11.11,11.12,11.1,11.12,549096.0
2025-05-23 12:15:00,11.12,11.12,11.1,11.11,240641.0,11.12,11.12,11.1,11.11,240641.0
2025-05-23 12:20:00,11.1,11.13,11.1,11.12,547583.0,11.1,11.13,11.1,11.12,547583.0
2025-05-23 12:25:00,11.12,11.13,11.1,11.11,267835.0,11.12,11.13,11.1,11.11,267835.0
2025-05-23 12:30:00,11.11,11.11,11.08,11.1,395399.0,11.11,11.11,11.08,11.1,395399.0
2025-05-23 12:35:00,11.1,11.14,11.09,11.13,592808.0,11.1,11.14,11.09,11.13,592808.0
2025-05-23 12:40:00,11.13,11.14,11.12,11.13,233749.0,11.13,11.14,11.12,11.13,233749.0
2025-05-23 12:45:00,11.13,11.14,11.12,11.13,205304.0,11.13,11.14,11.12,11.13,205304.0
2025-05-23 12:50:00,11.13,11.14,11.12,11.13,136610.0,11.13,11.14,11.12,11.13,136610.0
2025-05-23 12:55:00,11.13,11.13,11.1,11.11,335452.0,11.13,11.13,11.1,11.11,335452.0
2025-05-23 13:00:00,11.12,11.15,11.11,11.15,394012.0,11.12,11.15,11.11,11.15,394012.0
2025-05-23 13:05:00,11.15,11.18,11.14,11.17,206731.0,11.15,11.18,11.14,11.17,206731.0
2025-05-23 13:10:00,11.17,11.18,11.15,11.17,421768.0,11.17,11.18,11.15,11.17,421768.0
2025-05-23 13:15:00,11.17,11.19,11.16,11.18,372673.0,11.17,11.19,11.16,11.18,372673.0
2025-05-23 13:20:00,11.18,11.19,11.17,11.18,330349.0,11.18,11.19,11.17,11.18,330349.0
2025-05-23 13:25:00,11.17,11.19,11.17,11.18,138268.0,11.17,11.19,11.17,11.18,138268.0
2025-05-23 13:30:00,11.18,11.19,11.16,11.17,298194.0,11.18,11.19,11.16,11.17,298194.0
2025-05-23 13:35:00,11.17,11.19,11.16,11.18,298283.0,11.17,11.19,11.16,11.18,298283.0
2025-05-23 13:40:00,11.17,11.18,11.16,11.17,294840.0,11.17,11.18,11.16,11.17,294840.0
2025-05-23 13:45:00,11.17,11.17,11.15,11.17,259500.0,11.17,11.17,11.15,11.17,259500.0
2025-05-23 13:50:00,11.17,11.18,11.16,11.17,406878.0,11.17,11.18,11.16,11.17,406878.0
2025-05-23 13:55:00,11.17,11.2,11.16,11.17,734530.0,11.17,11.2,11.16,11.17,734530.0
2025-05-23 14:00:00,11.17,11.2,11.16,11.2,189974.0,11.17,11.2,11.16,11.2,189974.0
2025-05-23 14:05:00,11.19,11.21,11.17,11.17,405648.0,11.19,11.21,11.17,11.17,405648.0
2025-05-23 14:10:00,11.18,11.2,11.16,11.18,543376.0,11.18,11.2,11.16,11.18,543376.0
2025-05-23 14:15:00,11.19,11.2,11.17,11.18,311102.0,11.19,11.2,11.17,11.18,311102.0
2025-05-23 14:20:00,11.18,11.18,11.15,11.17,469149.0,11.18,11.18,11.15,11.17,469149.0
2025-05-23 14:25:00,11.17,11.18,11.16,11.17,331025.0,11.17,11.18,11.16,11.17,331025.0
2025-05-23 14:30:00,11.18,11.19,11.17,11.19,174915.0,11.18,11.19,11.17,11.19,174915.0
2025-05-23 14:35:00,11.19,11.2,11.18,11.2,225690.0,11.19,11.2,11.18,11.2,225690.0
2025-05-23 14:40:00,11.19,11.2,11.19,11.2,172327.0,11.19,11.2,11.19,11.2,172327.0
2025-05-23 14:45:00,11.2,11.22,11.19,11.2,660829.0,11.2,11.22,11.19,11.2,660829.0
2025-05-23 14:50:00,11.21,11.22,11.2,11.21,209911.0,11.21,11.22,11.2,11.21,209911.0
2025-05-23 14:55:00,11.21,11.22,11.19,11.2,456571.0,11.21,11.22,11.19,11.2,456571.0
2025-05-23 15:00:00,11.2,11.2,11.18,11.19,304097.0,11.2,11.2,11.18,11.19,304097.0
2025-05-23 15:05:00,11.18,11.2,11.18,11.2,162266.0,11.18,11.2,11.18,11.2,162266.0
2025-05-23 15:10:00,11.2,11.21,11.19,11.21,401720.0,11.2,11.21,11.19,11.21,401720.0
2025-05-23 15:15:00,11.21,11.21,11.18,11.2,499171.0,11.21,11.21,11.18,11.2,499171.0
2025-05-23 15:20:00,11.2,11.2,11.17,11.19,539387.0,11.2,11.2,11.17,11.19,539387.0
2025-05-23 15:25:00,11.19,11.19,11.17,11.19,403968.0,11.19,11.19,11.17,11.19,403968.0
2025-05-23 15:30:00,11.19,11.2,11.17,11.19,683466.0,11.19,11.2,11.17,11.19,683466.0
2025-05-23 15:35:00,11.19,11.2,11.18,11.2,297754.0,11.19,11.2,11.18,11.2,297754.0
2025-05-23 15:40:00,11.2,11.21,11.19,11.2,497025.0,11.2,11.21,11.19,11.2,497025.0
2025-05-23 15:45:00,11.2,11.2,11.17,11.19,574738.0,11.2,11.2,11.17,11.19,574738.0
2025-05-23 15:50:00,11.19,11.2,11.14,11.17,1393071.0,11.19,11.2,11.14,11.17,1393071.0
2025-05-23 15:55:00,11.17,11.21,11.16,11.19,2103847.0,11.17,11.21,11.16,11.19,2103847.0
2025-05-27 09:30:00,11.4,11.44,11.37,11.39,1065976.0,11.4,11.44,11.37,11.39,1065976.0
2025-05-27 09:35:00,11.39,11.48,11.37,11.47,717497.0,11.39,11.48,11.37,11.47,717497.0
2025-05-27 09:40:00,11.47,11.48,11.41,11.45,506252.0,11.47,11.48,11.41,11.45,506252.0
2025-05-27 09:45:00,11.45,11.45,11.4,11.41,433179.0,11.45,11.45,11.4,11.41,433179.0
2025-05-27 09:50:00,11.41,11.44,11.4,11.44,629053.0,11.41,11.44,11.4,11.44,629053.0
2025-05-27 09:55:00,11.44,11.47,11.43,11.44,635056.0,11.44,11.47,11.43,11.44,635056.0
2025-05-27 10:00:00,11.44,11.49,11.43,11.46,1158597.0,11.44,11.49,11.43,11.46,1158597.0
2025-05-27 10:05:00,11.46,11.49,11.43,11.49,1300901.0,11.46,11.49,11.43,11.49,1300901.0
2025-05-27 10:10:00,11.49,11.5,11.47,11.48,834363.0,11.49,11.5,11.47,11.48,834363.0
2025-05-27 10:15:00,11.48,11.53,11.47,11.53,919110.0,11.48,11.53,11.47,11.53,919110.0
2025-05-27 10:20:00,11.53,11.57,11.52,11.55,1245531.0,11.53,11.57,11.52,11.55,1245531.0
2025-05-27 10:25:00,11.55,11.61,11.55,11.6,1637656.0,11.55,11.61,11.55,11.6,1637656.0
2025-05-27 10:30:00,11.59,11.66,11.59,11.64,1041902.0,11.59,11.66,11.59,11.64,1041902.0
2025-05-27 10:35:00,11.64,11.67,11.64,11.67,1118159.0,11.64,11.67,11.64,11.67,1118159.0
2025-05-27 10:40:00,11.67,11.68,11.61,11.67,1700972.0,11.67,11.68,11.61,11.67,1700972.0
2025-05-27 10:45:00,11.66,11.69,11.65,11.69,1261919.0,11.66,11.69,11.65,11.69,1261919.0
2025-05-27 10:50:00,11.69,11.7,11.64,11.64,1271348.0,11.69,11.7,11.64,11.64,1271348.0
2025-05-27 10:55:00,11.65,11.66,11.63,11.63,1228974.0,11.65,11.66,11.63,11.63,1228974.0
2025-05-27 11:00:00,11.64,11.66,11.62,11.66,999067.0,11.64,11.66,11.62,11.66,999067.0
2025-05-27 11:05:00,11.66,11.7,11.64,11.69,1016339.0,11.66,11.7,11.64,11.69,1016339.0
2025-05-27 11:10:00,11.69,11.73,11.68,11.73,920232.0,11.69,11.73,11.68,11.73,920232.0
2025-05-27 11:15:00,11.73,11.78,11.72,11.76,2199896.0,11.73,11.78,11.72,11.76,2199896.0
2025-05-27 11:20:00,11.76,11.78,11.71,11.75,1667423.0,11.76,11.78,11.71,11.75,1667423.0
2025-05-27 11:25:00,11.75,11.78,11.74,11.77,1612824.0,11.75,11.78,11.74,11.77,1612824.0
2025-05-27 11:30:00,11.77,11.8,11.74,11.76,1569060.0,11.77,11.8,11.74,11.76,1569060.0
2025-05-27 11:35:00,11.75,11.76,11.71,11.71,1328137.0,11.75,11.76,11.71,11.71,1328137.0
2025-05-27 11:40:00,11.71,11.8,11.7,11.79,1472665.0,11.71,11.8,11.7,11.79,1472665.0
2025-05-27 11:45:00,11.78,11.79,11.76,11.77,1704391.0,11.78,11.79,11.76,11.77,1704391.0
2025-05-27 11:50:00,11.77,11.78,11.75,11.77,1398156.0,11.77,11.78,11.75,11.77,1398156.0
2025-05-27 11:55:00,11.78,11.78,11.75,11.75,1043540.0,11.78,11.78,11.75,11.75,1043540.0
2025-05-27 12:00:00,11.76,11.76,11.72,11.73,640153.0,11.76,11.76,11.72,11.73,640153.0
2025-05-27 12:05:00,11.72,11.73,11.7,11.73,1124711.0,11.72,11.73,11.7,11.73,1124711.0
2025-05-27 12:10:00,11.72,11.73,11.7,11.71,508987.0,11.72,11.73,11.7,11.71,508987.0
2025-05-27 12:15:00,11.71,11.73,11.69,11.71,730936.0,11.71,11.73,11.69,11.71,730936.0
2025-05-27 12:20:00,11.71,11.72,11.7,11.71,695139.0,11.71,11.72,11.7,11.71,695139.0
2025-05-27 12:25:00,11.71,11.73,11.68,11.69,622724.0,11.71,11.73,11.68,11.69,622724.0
2025-05-27 12:30:00,11.69,11.7,11.66,11.68,872112.0,11.69,11.7,11.66,11.68,872112.0
2025-05-27 12:35:00,11.68,11.71,11.67,11.71,1066674.0,11.68,11.71,11.67,11.71,1066674.0
2025-05-27 12:40:00,11.71,11.73,11.67,11.68,876266.0,11.71,11.73,11.67,11.68,876266.0
2025-05-27 12:45:00,11.68,11.69,11.65,11.68,729701.0,11.68,11.69,11.65,11.68,729701.0
2025-05-27 12:50:00,11.68,11.69,11.67,11.69,534132.0,11.68,11.69,11.67,11.69,534132.0
2025-05-27 12:55:00,11.69,11.69,11.64,11.66,613717.0,11.69,11.69,11.64,11.66,613717.0
2025-05-27 13:00:00,11.66,11.67,11.65,11.67,500759.0,11.66,11.67,11.65,11.67,500759.0
2025-05-27 13:05:00,11.67,11.68,11.66,11.67,539436.0,11.67,11.68,11.66,11.67,539436.0
2025-05-27 13:10:00,11.68,11.68,11.65,11.66,480651.0,11.68,11.68,11.65,11.66,480651.0
2025-05-27 13:15:00,11.66,11.69,11.65,11.69,687633.0,11.66,11.69,11.65,11.69,687633.0
2025-05-27 13:20:00,11.69,11.71,11.68,11.7,535383.0,11.69,11.71,11.68,11.7,535383.0
2025-05-27 13:25:00,11.7,11.7,11.67,11.68,400562.0,11.7,11.7,11.67,11.68,400562.0
2025-05-27 13:30:00,11.68,11.7,11.67,11.7,288146.0,11.68,11.7,11.67,11.7,288146.0
2025-05-27 13:35:00,11.7,11.7,11.65,11.65,378532.0,11.7,11.7,11.65,11.65,378532.0
2025-05-27 13:40:00,11.66,11.67,11.65,11.67,526529.0,11.66,11.67,11.65,11.67,526529.0
2025-05-27 13:45:00,11.67,11.67,11.62,11.63,623319.0,11.67,11.67,11.62,11.63,623319.0
2025-05-27 13:50:00,11.63,11.65,11.62,11.63,417088.0,11.63,11.65,11.62,11.63,417088.0
2025-05-27 13:55:00,11.64,11.65,11.61,11.63,527973.0,11.64,11.65,11.61,11.63,527973.0
2025-05-27 14:00:00,11.63,11.64,11.61,11.63,562459.0,11.63,11.64,11.61,11.63,562459.0
2025-05-27 14:05:00,11.63,11.65,11.62,11.65,619882.0,11.63,11.65,11.62,11.65,619882.0
2025-05-27 14:10:00,11.65,11.68,11.64,11.68,484538.0,11.65,11.68,11.64,11.68,484538.0
2025-05-27 14:15:00,11.68,11.68,11.64,11.65,525972.0,11.68,11.68,11.64,11.65,525972.0
2025-05-27 14:20:00,11.65,11.65,11.63,11.65,430892.0,11.65,11.65,11.63,11.65,430892.0
2025-05-27 14:25:00,11.65,11.65,11.63,11.63,252275.0,11.65,11.65,11.63,11.63,252275.0
2025-05-27 14:30:00,11.64,11.65,11.63,11.63,250679.0,11.64,11.65,11.63,11.63,250679.0
2025-05-27 14:35:00,11.63,11.67,11.63,11.67,520381.0,11.63,11.67,11.63,11.67,520381.0
2025-05-27 14:40:00,11.66,11.67,11.64,11.65,246481.0,11.66,11.67,11.64,11.65,246481.0
2025-05-27 14:45:00,11.65,11.67,11.64,11.66,452548.0,11.65,11.67,11.64,11.66,452548.0
2025-05-27 14:50:00,11.66,11.67,11.65,11.67,317440.0,11.66,11.67,11.65,11.67,317440.0
2025-05-27 14:55:00,11.67,11.67,11.65,11.66,250725.0,11.67,11.67,11.65,11.66,250725.0
2025-05-27 15:00:00,11.66,11.67,11.64,11.67,315378.0,11.66,11.67,11.64,11.67,315378.0
2025-05-27 15:05:00,11.67,11.68,11.66,11.68,405967.0,11.67,11.68,11.66,11.68,405967.0
2025-05-27 15:10:00,11.68,11.68,11.65,11.66,262909.0,11.68,11.68,11.65,11.66,262909.0
2025-05-27 15:15:00,11.65,11.67,11.64,11.65,615715.0,11.65,11.67,11.64,11.65,615715.0
2025-05-27 15:20:00,11.66,11.7,11.65,11.69,749877.0,11.66,11.7,11.65,11.69,749877.0
2025-05-27 15:25:00,11.69,11.69,11.67,11.68,358502.0,11.69,11.69,11.67,11.68,358502.0
2025-05-27 15:30:00,11.67,11.68,11.65,11.67,523953.0,11.67,11.68,11.65,11.67,523953.0
2025-05-27 15:35:00,11.67,11.68,11.65,11.66,802028.0,11.67,11.68,11.65,11.66,802028.0
2025-05-27 15:40:00,11.65,11.68,11.65,11.67,779673.0,11.65,11.68,11.65,11.67,779673.0
2025-05-27 15:45:00,11.67,11.67,11.62,11.63,837994.0,11.67,11.67,11.62,11.63,837994.0
2025-05-27 15:50:00,11.62,11.64,11.6,11.61,1523583.0,11.62,11.64,11.6,11.61,1523583.0
2025-05-27 15:55:00,11.62,11.66,11.6,11.66,2837166.0,11.62,11.66,11.6,11.66,2837166.0
2025-05-28 09:30:00,11.69,11.74,11.66,11.69,1314291.0,11.69,11.74,11.66,11.69,1314291.0
2025-05-28 09:35:00,11.69,11.71,11.65,11.67,569712.0,11.69,11.71,11.65,11.67,569712.0
2025-05-28 09:40:00,11.67,11.71,11.66,11.69,577766.0,11.67,11.71,11.66,11.69,577766.0
2025-05-28 09:45:00,11.68,11.69,11.6,11.61,852784.0,11.68,11.69,11.6,11.61,852784.0
2025-05-28 09:50:00,11.61,11.61,11.53,11.54,1003573.0,11.61,11.61,11.53,11.54,1003573.0
2025-05-28 09:55:00,11.55,11.6,11.54,11.54,1608172.0,11.55,11.6,11.54,11.54,1608172.0
2025-05-28 10:00:00,11.54,11.61,11.53,11.6,1372165.0,11.54,11.61,11.53,11.6,1372165.0
2025-05-28 10:05:00,11.6,11.62,11.57,11.58,1152061.0,11.6,11.62,11.57,11.58,1152061.0
2025-05-28 10:10:00,11.58,11.58,11.56,11.57,684889.0,11.58,11.58,11.56,11.57,684889.0
2025-05-28 10:15:00,11.57,11.61,11.56,11.58,1163362.0,11.57,11.61,11.56,11.58,1163362.0
2025-05-28 10:20:00,11.58,11.58,11.53,11.56,956106.0,11.58,11.58,11.53,11.56,956106.0
2025-05-28 10:25:00,11.57,11.58,11.53,11.54,827689.0,11.57,11.58,11.53,11.54,827689.0
2025-05-28 10:30:00,11.54,11.56,11.52,11.56,821226.0,11.54,11.56,11.52,11.56,821226.0
2025-05-28 10:35:00,11.55,11.57,11.53,11.54,1121178.0,11.55,11.57,11.53,11.54,1121178.0
2025-05-28 10:40:00,11.54,11.56,11.52,11.52,1321359.0,11.54,11.56,11.52,11.52,1321359.0
2025-05-28 10:45:00,11.52,11.56,11.52,11.55,862454.0,11.52,11.56,11.52,11.55,862454.0
2025-05-28 10:50:00,11.55,11.56,11.51,11.52,1030276.0,11.55,11.56,11.51,11.52,1030276.0
2025-05-28 10:55:00,11.52,11.55,11.5,11.53,1514322.0,11.52,11.55,11.5,11.53,1514322.0
2025-05-28 11:00:00,11.53,11.56,11.52,11.55,1538837.0,11.53,11.56,11.52,11.55,1538837.0
2025-05-28 11:05:00,11.56,11.58,11.55,11.55,1438404.0,11.56,11.58,11.55,11.55,1438404.0
2025-05-28 11:10:00,11.56,11.56,11.51,11.52,1525106.0,11.56,11.56,11.51,11.52,1525106.0
2025-05-28 11:15:00,11.52,11.56,11.5,11.56,874207.0,11.52,11.56,11.5,11.56,874207.0
2025-05-28 11:20:00,11.55,11.57,11.55,11.55,1331406.0,11.55,11.57,11.55,11.55,1331406.0
2025-05-28 11:25:00,11.56,11.56,11.52,11.52,969368.0,11.56,11.56,11.52,11.52,969368.0
2025-05-28 11:30:00,11.53,11.54,11.51,11.52,450111.0,11.53,11.54,11.51,11.52,450111.0
2025-05-28 11:35:00,11.52,11.56,11.51,11.54,791200.0,11.52,11.56,11.51,11.54,791200.0
2025-05-28 11:40:00,11.54,11.55,11.53,11.54,228295.0,11.54,11.55,11.53,11.54,228295.0
2025-05-28 11:45:00,11.54,11.56,11.53,11.55,319430.0,11.54,11.56,11.53,11.55,319430.0
2025-05-28 11:50:00,11.55,11.57,11.54,11.54,550036.0,11.55,11.57,11.54,11.54,550036.0
2025-05-28 11:55:00,11.54,11.55,11.49,11.5,802519.0,11.54,11.55,11.49,11.5,802519.0
2025-05-28 12:00:00,11.5,11.53,11.49,11.52,583102.0,11.5,11.53,11.49,11.52,583102.0
2025-05-28 12:05:00,11.52,11.52,11.5,11.51,70282.0,11.52,11.52,11.5,11.51,70282.0
2025-05-28 12:10:00,11.5,11.51,11.48,11.48,427813.0,11.5,11.51,11.48,11.48,427813.0
2025-05-28 12:15:00,11.49,11.5,11.48,11.5,176665.0,11.49,11.5,11.48,11.5,176665.0
2025-05-28 12:20:00,11.5,11.5,11.47,11.49,719732.0,11.5,11.5,11.47,11.49,719732.0
2025-05-28 12:25:00,11.49,11.53,11.48,11.52,634189.0,11.49,11.53,11.48,11.52,634189.0
2025-05-28 12:30:00,11.52,11.52,11.5,11.51,524328.0,11.52,11.52,11.5,11.51,524328.0
2025-05-28 12:35:00,11.51,11.53,11.5,11.53,422474.0,11.51,11.53,11.5,11.53,422474.0
2025-05-28 12:40:00,11.53,11.53,11.51,11.53,262902.0,11.53,11.53,11.51,11.53,262902.0
2025-05-28 12:45:00,11.53,11.53,11.5,11.5,482235.0,11.53,11.53,11.5,11.5,482235.0
2025-05-28 12:50:00,11.51,11.51,11.47,11.48,350869.0,11.51,11.51,11.47,11.48,350869.0
2025-05-28 12:55:00,11.48,11.51,11.47,11.5,1035511.0,11.48,11.51,11.47,11.5,1035511.0
2025-05-28 13:00:00,11.5,11.52,11.49,11.52,410858.0,11.5,11.52,11.49,11.52,410858.0
2025-05-28 13:05:00,11.52,11.53,11.5,11.51,1181052.0,11.52,11.53,11.5,11.51,1181052.0
2025-05-28 13:10:00,11.51,11.51,11.49,11.5,253555.0,11.51,11.51,11.49,11.5,253555.0
2025-05-28 13:15:00,11.5,11.51,11.49,11.51,393070.0,11.5,11.51,11.49,11.51,393070.0
2025-05-28 13:20:00,11.51,11.51,11.48,11.49,241948.0,11.51,11.51,11.48,11.49,241948.0
2025-05-28 13:25:00,11.49,11.5,11.47,11.49,293736.0,11.49,11.5,11.47,11.49,293736.0
2025-05-28 13:30:00,11.5,11.5,11.48,11.49,338769.0,11.5,11.5,11.48,11.49,338769.0
2025-05-28 13:35:00,11.48,11.49,11.48,11.49,138909.0,11.48,11.49,11.48,11.49,138909.0
2025-05-28 13:40:00,11.49,11.49,11.47,11.49,219836.0,11.49,11.49,11.47,11.49,219836.0
2025-05-28 13:45:00,11.49,11.49,11.48,11.49,84930.0,11.49,11.49,11.48,11.49,84930.0
2025-05-28 13:50:00,11.49,11.49,11.48,11.49,57948.0,11.49,11.49,11.48,11.49,57948.0
2025-05-28 13:55:00,11.49,11.49,11.44,11.44,507336.0,11.49,11.49,11.44,11.44,507336.0
2025-05-28 14:00:00,11.45,11.48,11.44,11.48,564282.0,11.45,11.48,11.44,11.48,564282.0
2025-05-28 14:05:00,11.48,11.48,11.46,11.48,307055.0,11.48,11.48,11.46,11.48,307055.0
2025-05-28 14:10:00,11.47,11.49,11.47,11.48,322359.0,11.47,11.49,11.47,11.48,322359.0
2025-05-28 14:15:00,11.48,11.48,11.46,11.46,632369.0,11.48,11.48,11.46,11.46,632369.0
2025-05-28 14:20:00,11.46,11.47,11.45,11.46,131769.0,11.46,11.47,11.45,11.46,131769.0
2025-05-28 14:25:00,11.46,11.46,11.44,11.45,137734.0,11.46,11.46,11.44,11.45,137734.0
2025-05-28 14:30:00,11.45,11.45,11.44,11.45,78946.0,11.45,11.45,11.44,11.45,78946.0
2025-05-28 14:35:00,11.44,11.46,11.44,11.46,190442.0,11.44,11.46,11.44,11.46,190442.0
2025-05-28 14:40:00,11.46,11.46,11.43,11.45,469338.0,11.46,11.46,11.43,11.45,469338.0
2025-05-28 14:45:00,11.44,11.45,11.44,11.45,96222.0,11.44,11.45,11.44,11.45,96222.0
2025-05-28 14:50:00,11.45,11.45,11.39,11.4,1346427.0,11.45,11.45,11.39,11.4,1346427.0
2025-05-28 14:55:00,11.4,11.45,11.39,11.43,524843.0,11.4,11.45,11.39,11.43,524843.0
2025-05-28 15:00:00,11.44,11.47,11.43,11.46,699256.0,11.44,11.47,11.43,11.46,699256.0
2025-05-28 15:05:00,11.46,11.5,11.46,11.49,1260185.0,11.46,11.5,11.46,11.49,1260185.0
2025-05-28 15:10:00,11.49,11.51,11.47,11.5,1891087.0,11.49,11.51,11.47,11.5,1891087.0
2025-05-28 15:15:00,11.5,11.5,11.48,11.49,818858.0,11.5,11.5,11.48,11.49,818858.0
2025-05-28 15:20:00,11.5,11.51,11.47,11.48,633130.0,11.5,11.51,11.47,11.48,633130.0
2025-05-28 15:25:00,11.48,11.48,11.46,11.47,813399.0,11.48,11.48,11.46,11.47,813399.0
2025-05-28 15:30:00,11.46,11.49,11.45,11.46,894071.0,11.46,11.49,11.45,11.46,894071.0
2025-05-28 15:35:00,11.46,11.46,11.44,11.45,729437.0,11.46,11.46,11.44,11.45,729437.0
2025-05-28 15:40:00,11.45,11.48,11.44,11.46,1062176.0,11.45,11.48,11.44,11.46,1062176.0
2025-05-28 15:45:00,11.46,11.48,11.45,11.46,725165.0,11.46,11.48,11.45,11.46,725165.0
2025-05-28 15:50:00,11.47,11.48,11.43,11.44,1629889.0,11.47,11.48,11.43,11.44,1629889.0
2025-05-28 15:55:00,11.44,11.44,11.41,11.43,2959019.0,11.44,11.44,11.41,11.43,2959019.0
2025-05-29 09:30:00,11.64,11.67,11.61,11.66,981702.0,11.64,11.67,11.61,11.66,981702.0
2025-05-29 09:35:00,11.66,11.67,11.57,11.57,661179.0,11.66,11.67,11.57,11.57,661179.0
2025-05-29 09:40:00,11.57,11.62,11.54,11.54,479540.0,11.57,11.62,11.54,11.54,479540.0
2025-05-29 09:45:00,11.54,11.58,11.51,11.55,452439.0,11.54,11.58,11.51,11.55,452439.0
2025-05-29 09:50:00,11.55,11.6,11.54,11.59,586994.0,11.55,11.6,11.54,11.59,586994.0
2025-05-29 09:55:00,11.58,11.6,11.46,11.54,1165452.0,11.58,11.6,11.46,11.54,1165452.0
2025-05-29 10:00:00,11.54,11.55,11.46,11.47,767220.0,11.54,11.55,11.46,11.47,767220.0
2025-05-29 10:05:00,11.46,11.47,11.41,11.42,907122.0,11.46,11.47,11.41,11.42,907122.0
2025-05-29 10:10:00,11.42,11.46,11.41,11.46,844477.0,11.42,11.46,11.41,11.46,844477.0
2025-05-29 10:15:00,11.45,11.49,11.44,11.45,783866.0,11.45,11.49,11.44,11.45,783866.0
2025-05-29 10:20:00,11.46,11.46,11.39,11.4,1274387.0,11.46,11.46,11.39,11.4,1274387.0
2025-05-29 10:25:00,11.4,11.44,11.39,11.41,603205.0,11.4,11.44,11.39,11.41,603205.0
2025-05-29 10:30:00,11.41,11.44,11.37,11.38,952463.0,11.41,11.44,11.37,11.38,952463.0
2025-05-29 10:35:00,11.38,11.41,11.37,11.4,1078204.0,11.38,11.41,11.37,11.4,1078204.0
2025-05-29 10:40:00,11.4,11.42,11.37,11.41,1011186.0,11.4,11.42,11.37,11.41,1011186.0
2025-05-29 10:45:00,11.4,11.43,11.39,11.42,1070856.0,11.4,11.43,11.39,11.42,1070856.0
2025-05-29 10:50:00,11.42,11.47,11.41,11.46,943457.0,11.42,11.47,11.41,11.46,943457.0
2025-05-29 10:55:00,11.46,11.47,11.44,11.46,646515.0,11.46,11.47,11.44,11.46,646515.0
2025-05-29 11:00:00,11.46,11.47,11.4,11.43,774303.0,11.46,11.47,11.4,11.43,774303.0
2025-05-29 11:05:00,11.43,11.43,11.38,11.39,958507.0,11.43,11.43,11.38,11.39,958507.0
2025-05-29 11:10:00,11.39,11.42,11.38,11.4,1039125.0,11.39,11.42,11.38,11.4,1039125.0
2025-05-29 11:15:00,11.4,11.43,11.39,11.42,702436.0,11.4,11.43,11.39,11.42,702436.0
2025-05-29 11:20:00,11.41,11.44,11.41,11.44,792757.0,11.41,11.44,11.41,11.44,792757.0
2025-05-29 11:25:00,11.43,11.45,11.42,11.42,752623.0,11.43,11.45,11.42,11.42,752623.0
2025-05-29 11:30:00,11.43,11.43,11.38,11.4,870130.0,11.43,11.43,11.38,11.4,870130.0
2025-05-29 11:35:00,11.41,11.42,11.34,11.35,966791.0,11.41,11.42,11.34,11.35,966791.0
2025-05-29 11:40:00,11.35,11.42,11.33,11.41,1650433.0,11.35,11.42,11.33,11.41,1650433.0
2025-05-29 11:45:00,11.42,11.5,11.4,11.5,1353607.0,11.42,11.5,11.4,11.5,1353607.0
2025-05-29 11:50:00,11.5,11.57,11.49,11.51,1337600.0,11.5,11.57,11.49,11.51,1337600.0
2025-05-29 11:55:00,11.52,11.53,11.35,11.36,1571556.0,11.52,11.53,11.35,11.36,1571556.0
2025-05-29 12:00:00,11.36,11.41,11.35,11.38,807072.0,11.36,11.41,11.35,11.38,807072.0
2025-05-29 12:05:00,11.38,11.43,11.38,11.38,738311.0,11.38,11.43,11.38,11.38,738311.0
2025-05-29 12:10:00,11.39,11.43,11.38,11.43,712228.0,11.39,11.43,11.38,11.43,712228.0
2025-05-29 12:15:00,11.43,11.44,11.4,11.43,657262.0,11.43,11.44,11.4,11.43,657262.0
2025-05-29 12:20:00,11.43,11.43,11.4,11.43,481067.0,11.43,11.43,11.4,11.43,481067.0
2025-05-29 12:25:00,11.43,11.44,11.41,11.41,511243.0,11.43,11.44,11.41,11.41,511243.0
2025-05-29 12:30:00,11.42,11.44,11.41,11.43,706598.0,11.42,11.44,11.41,11.43,706598.0
2025-05-29 12:35:00,11.43,11.43,11.39,11.4,802242.0,11.43,11.43,11.39,11.4,802242.0
2025-05-29 12:40:00,11.4,11.41,11.38,11.41,870169.0,11.4,11.41,11.38,11.41,870169.0
2025-05-29 12:45:00,11.41,11.42,11.39,11.4,376133.0,11.41,11.42,11.39,11.4,376133.0
2025-05-29 12:50:00,11.4,11.42,11.39,11.42,729554.0,11.4,11.42,11.39,11.42,729554.0
2025-05-29 12:55:00,11.42,11.45,11.4,11.45,794380.0,11.42,11.45,11.4,11.45,794380.0
2025-05-29 13:00:00,11.45,11.47,11.43,11.45,457414.0,11.45,11.47,11.43,11.45,457414.0
2025-05-29 13:05:00,11.44,11.45,11.41,11.42,493757.0,11.44,11.45,11.41,11.42,493757.0
2025-05-29 13:10:00,11.42,11.42,11.39,11.41,487136.0,11.42,11.42,11.39,11.41,487136.0
2025-05-29 13:15:00,11.41,11.42,11.39,11.39,560171.0,11.41,11.42,11.39,11.39,560171.0
2025-05-29 13:20:00,11.39,11.4,11.36,11.38,447419.0,11.39,11.4,11.36,11.38,447419.0
2025-05-29 13:25:00,11.38,11.38,11.35,11.37,300924.0,11.38,11.38,11.35,11.37,300924.0
2025-05-29 13:30:00,11.37,11.39,11.35,11.37,498751.0,11.37,11.39,11.35,11.37,498751.0
2025-05-29 13:35:00,11.38,11.39,11.36,11.38,591076.0,11.38,11.39,11.36,11.38,591076.0
2025-05-29 13:40:00,11.38,11.4,11.36,11.36,654932.0,11.38,11.4,11.36,11.36,654932.0
2025-05-29 13:45:00,11.37,11.38,11.36,11.37,546209.0,11.37,11.38,11.36,11.37,546209.0
2025-05-29 13:50:00,11.37,11.39,11.36,11.38,515730.0,11.37,11.39,11.36,11.38,515730.0
2025-05-29 13:55:00,11.38,11.38,11.35,11.36,401965.0,11.38,11.38,11.35,11.36,401965.0
2025-05-29 14:00:00,11.37,11.39,11.36,11.37,509717.0,11.37,11.39,11.36,11.37,509717.0
2025-05-29 14:05:00,11.36,11.37,11.35,11.37,548738.0,11.36,11.37,11.35,11.37,548738.0
2025-05-29 14:10:00,11.37,11.37,11.34,11.35,397320.0,11.37,11.37,11.34,11.35,397320.0
2025-05-29 14:15:00,11.36,11.37,11.33,11.34,350957.0,11.36,11.37,11.33,11.34,350957.0
2025-05-29 14:20:00,11.34,11.34,11.31,11.32,454515.0,11.34,11.34,11.31,11.32,454515.0
2025-05-29 14:25:00,11.32,11.35,11.31,11.34,532216.0,11.32,11.35,11.31,11.34,532216.0
2025-05-29 14:30:00,11.34,11.35,11.33,11.35,473240.0,11.34,11.35,11.33,11.35,473240.0
2025-05-29 14:35:00,11.34,11.36,11.34,11.36,229108.0,11.34,11.36,11.34,11.36,229108.0
2025-05-29 14:40:00,11.36,11.36,11.33,11.35,325891.0,11.36,11.36,11.33,11.35,325891.0
2025-05-29 14:45:00,11.35,11.36,11.33,11.34,491649.0,11.35,11.36,11.33,11.34,491649.0
2025-05-29 14:50:00,11.34,11.34,11.32,11.34,422775.0,11.34,11.34,11.32,11.34,422775.0
2025-05-29 14:55:00,11.33,11.35,11.31,11.32,777942.0,11.33,11.35,11.31,11.32,777942.0
2025-05-29 15:00:00,11.33,11.36,11.31,11.36,539518.0,11.33,11.36,11.31,11.36,539518.0
2025-05-29 15:05:00,11.35,11.36,11.32,11.34,589882.0,11.35,11.36,11.32,11.34,589882.0
2025-05-29 15:10:00,11.35,11.36,11.33,11.35,431417.0,11.35,11.36,11.33,11.35,431417.0
2025-05-29 15:15:00,11.35,11.35,11.33,11.35,322861.0,11.35,11.35,11.33,11.35,322861.0
2025-05-29 15:20:00,11.35,11.37,11.34,11.37,732671.0,11.35,11.37,11.34,11.37,732671.0
2025-05-29 15:25:00,11.37,11.38,11.35,11.36,593678.0,11.37,11.38,11.35,11.36,593678.0
2025-05-29 15:30:00,11.36,11.41,11.35,11.38,994027.0,11.36,11.41,11.35,11.38,994027.0
2025-05-29 15:35:00,11.38,11.4,11.37,11.4,900143.0,11.38,11.4,11.37,11.4,900143.0
2025-05-29 15:40:00,11.4,11.4,11.36,11.37,673537.0,11.4,11.4,11.36,11.37,673537.0
2025-05-29 15:45:00,11.37,11.4,11.34,11.38,1089315.0,11.37,11.4,11.34,11.38,1089315.0
2025-05-29 15:50:00,11.38,11.42,11.38,11.4,858687.0,11.38,11.42,11.38,11.4,858687.0
2025-05-29 15:55:00,11.4,11.41,11.38,11.39,1933204.0,11.4,11.41,11.38,11.39,1933204.0
2025-05-30 09:30:00,11.29,11.3,11.19,11.24,1024580.0,11.29,11.3,11.19,11.24,1024580.0
2025-05-30 09:35:00,11.24,11.26,11.19,11.22,880384.0,11.24,11.26,11.19,11.22,880384.0
2025-05-30 09:40:00,11.22,11.26,11.19,11.19,583476.0,11.22,11.26,11.19,11.19,583476.0
2025-05-30 09:45:00,11.19,11.25,11.19,11.23,682381.0,11.19,11.25,11.19,11.23,682381.0
2025-05-30 09:50:00,11.23,11.27,11.2,11.27,585749.0,11.23,11.27,11.2,11.27,585749.0
2025-05-30 09:55:00,11.27,11.28,11.24,11.24,510279.0,11.27,11.28,11.24,11.24,510279.0
2025-05-30 10:00:00,11.25,11.31,11.25,11.27,476091.0,11.25,11.31,11.25,11.27,476091.0
2025-05-30 10:05:00,11.26,11.31,11.26,11.28,922423.0,11.26,11.31,11.26,11.28,922423.0
2025-05-30 10:10:00,11.28,11.31,11.27,11.29,486411.0,11.28,11.31,11.27,11.29,486411.0
2025-05-30 10:15:00,11.29,11.3,11.26,11.27,880518.0,11.29,11.3,11.26,11.27,880518.0
2025-05-30 10:20:00,11.27,11.28,11.22,11.24,892152.0,11.27,11.28,11.22,11.24,892152.0
2025-05-30 10:25:00,11.24,11.28,11.22,11.27,802101.0,11.24,11.28,11.22,11.27,802101.0
2025-05-30 10:30:00,11.26,11.3,11.25,11.29,1293259.0,11.26,11.3,11.25,11.29,1293259.0
2025-05-30 10:35:00,11.29,11.31,11.27,11.3,703945.0,11.29,11.31,11.27,11.3,703945.0
2025-05-30 10:40:00,11.3,11.31,11.25,11.26,863864.0,11.3,11.31,11.25,11.26,863864.0
2025-05-30 10:45:00,11.25,11.29,11.24,11.28,799261.0,11.25,11.29,11.24,11.28,799261.0
2025-05-30 10:50:00,11.28,11.29,11.25,11.28,908487.0,11.28,11.29,11.25,11.28,908487.0
2025-05-30 10:55:00,11.28,11.29,11.26,11.29,939532.0,11.28,11.29,11.26,11.29,939532.0
2025-05-30 11:00:00,11.29,11.3,11.26,11.27,701030.0,11.29,11.3,11.26,11.27,701030.0
2025-05-30 11:05:00,11.28,11.3,11.27,11.29,564886.0,11.28,11.3,11.27,11.29,564886.0
2025-05-30 11:10:00,11.29,11.29,11.27,11.28,368466.0,11.29,11.29,11.27,11.28,368466.0
2025-05-30 11:15:00,11.28,11.28,11.23,11.24,491872.0,11.28,11.28,11.23,11.24,491872.0
2025-05-30 11:20:00,11.24,11.27,11.23,11.27,776119.0,11.24,11.27,11.23,11.27,776119.0
2025-05-30 11:25:00,11.26,11.32,11.24,11.32,1412505.0,11.26,11.32,11.24,11.32,1412505.0
2025-05-30 11:30:00,11.31,11.32,11.25,11.28,1592222.0,11.31,11.32,11.25,11.28,1592222.0
2025-05-30 11:35:00,11.28,11.3,11.27,11.29,875994.0,11.28,11.3,11.27,11.29,875994.0
2025-05-30 11:40:00,11.3,11.33,11.27,11.28,1472609.0,11.3,11.33,11.27,11.28,1472609.0
2025-05-30 11:45:00,11.28,11.32,11.27,11.32,682793.0,11.28,11.32,11.27,11.32,682793.0
2025-05-30 11:50:00,11.32,11.34,11.3,11.31,1062388.0,11.32,11.34,11.3,11.31,1062388.0
2025-05-30 11:55:00,11.32,11.32,11.28,11.29,1276500.0,11.32,11.32,11.28,11.29,1276500.0
2025-05-30 12:00:00,11.29,11.31,11.28,11.3,905302.0,11.29,11.31,11.28,11.3,905302.0
2025-05-30 12:05:00,11.3,11.35,11.3,11.34,1121893.0,11.3,11.35,11.3,11.34,1121893.0
2025-05-30 12:10:00,11.34,11.35,11.32,11.34,1108173.0,11.34,11.35,11.32,11.34,1108173.0
2025-05-30 12:15:00,11.35,11.35,11.32,11.35,1053518.0,11.35,11.35,11.32,11.35,1053518.0
2025-05-30 12:20:00,11.35,11.35,11.32,11.34,870477.0,11.35,11.35,11.32,11.34,870477.0
2025-05-30 12:25:00,11.34,11.36,11.29,11.32,783678.0,11.34,11.36,11.29,11.32,783678.0
2025-05-30 12:30:00,11.31,11.31,11.22,11.26,949920.0,11.31,11.31,11.22,11.26,949920.0
2025-05-30 12:35:00,11.26,11.27,11.22,11.26,1190183.0,11.26,11.27,11.22,11.26,1190183.0
2025-05-30 12:40:00,11.27,11.29,11.24,11.25,687501.0,11.27,11.29,11.24,11.25,687501.0
2025-05-30 12:45:00,11.26,11.26,11.24,11.26,328915.0,11.26,11.26,11.24,11.26,328915.0
2025-05-30 12:50:00,11.26,11.26,11.23,11.24,735582.0,11.26,11.26,11.23,11.24,735582.0
2025-05-30 12:55:00,11.24,11.26,11.23,11.26,313208.0,11.24,11.26,11.23,11.26,313208.0
2025-05-30 13:00:00,11.25,11.3,11.24,11.29,615466.0,11.25,11.3,11.24,11.29,615466.0
2025-05-30 13:05:00,11.29,11.35,11.29,11.34,783587.0,11.29,11.35,11.29,11.34,783587.0
2025-05-30 13:10:00,11.34,11.36,11.32,11.36,735899.0,11.34,11.36,11.32,11.36,735899.0
2025-05-30 13:15:00,11.36,11.36,11.33,11.36,549985.0,11.36,11.36,11.33,11.36,549985.0
2025-05-30 13:20:00,11.36,11.37,11.33,11.35,758792.0,11.36,11.37,11.33,11.35,758792.0
2025-05-30 13:25:00,11.35,11.37,11.35,11.37,373787.0,11.35,11.37,11.35,11.37,373787.0
2025-05-30 13:30:00,11.37,11.37,11.35,11.37,247064.0,11.37,11.37,11.35,11.37,247064.0
2025-05-30 13:35:00,11.37,11.38,11.35,11.38,652857.0,11.37,11.38,11.35,11.38,652857.0
2025-05-30 13:40:00,11.38,11.38,11.35,11.36,338673.0,11.38,11.38,11.35,11.36,338673.0
2025-05-30 13:45:00,11.36,11.36,11.34,11.36,800970.0,11.36,11.36,11.34,11.36,800970.0
2025-05-30 13:50:00,11.35,11.38,11.35,11.38,543148.0,11.35,11.38,11.35,11.38,543148.0
2025-05-30 13:55:00,11.38,11.38,11.33,11.34,553746.0,11.38,11.38,11.33,11.34,553746.0
2025-05-30 14:00:00,11.34,11.37,11.33,11.35,538386.0,11.34,11.37,11.33,11.35,538386.0
2025-05-30 14:05:00,11.35,11.39,11.34,11.38,392646.0,11.35,11.39,11.34,11.38,392646.0
2025-05-30 14:10:00,11.39,11.4,11.37,11.37,306010.0,11.39,11.4,11.37,11.37,306010.0
2025-05-30 14:15:00,11.37,11.42,11.36,11.41,707776.0,11.37,11.42,11.36,11.41,707776.0
2025-05-30 14:20:00,11.41,11.44,11.4,11.42,413546.0,11.41,11.44,11.4,11.42,413546.0
2025-05-30 14:25:00,11.43,11.44,11.41,11.43,123719.0,11.43,11.44,11.41,11.43,123719.0
2025-05-30 14:30:00,11.43,11.44,11.4,11.41,480222.0,11.43,11.44,11.4,11.41,480222.0
2025-05-30 14:35:00,11.41,11.42,11.4,11.42,102315.0,11.41,11.42,11.4,11.42,102315.0
2025-05-30 14:40:00,11.42,11.42,11.4,11.4,491176.0,11.42,11.42,11.4,11.4,491176.0
2025-05-30 14:45:00,11.41,11.41,11.39,11.4,257534.0,11.41,11.41,11.39,11.4,257534.0
2025-05-30 14:50:00,11.41,11.44,11.4,11.43,479354.0,11.41,11.44,11.4,11.43,479354.0
2025-05-30 14:55:00,11.44,11.44,11.42,11.43,708334.0,11.44,11.44,11.42,11.43,708334.0
2025-05-30 15:00:00,11.42,11.44,11.42,11.44,645259.0,11.42,11.44,11.42,11.44,645259.0
2025-05-30 15:05:00,11.44,11.46,11.43,11.45,552361.0,11.44,11.46,11.43,11.45,552361.0
2025-05-30 15:10:00,11.44,11.45,11.42,11.44,668719.0,11.44,11.45,11.42,11.44,668719.0
2025-05-30 15:15:00,11.44,11.46,11.42,11.45,850232.0,11.44,11.46,11.42,11.45,850232.0
2025-05-30 15:20:00,11.45,11.45,11.44,11.45,121038.0,11.45,11.45,11.44,11.45,121038.0
2025-05-30 15:25:00,11.45,11.47,11.44,11.46,465307.0,11.45,11.47,11.44,11.46,465307.0
2025-05-30 15:30:00,11.46,11.47,11.43,11.46,537853.0,11.46,11.47,11.43,11.46,537853.0
2025-05-30 15:35:00,11.46,11.47,11.45,11.46,521251.0,11.46,11.47,11.45,11.46,521251.0
2025-05-30 15:40:00,11.47,11.47,11.44,11.45,688713.0,11.47,11.47,11.44,11.45,688713.0
2025-05-30 15:45:00,11.46,11.47,11.45,11.45,683630.0,11.46,11.47,11.45,11.45,683630.0
2025-05-30 15:50:00,11.45,11.46,11.39,11.4,1360894.0,11.45,11.46,11.39,11.4,1360894.0
2025-05-30 15:55:00,11.4,11.42,11.39,11.4,1904309.0,11.4,11.42,11.39,11.4,1904309.0
2025-06-02 09:30:00,11.31,11.37,11.2,11.23,1092417.0,11.31,11.37,11.2,11.23,1092417.0
2025-06-02 09:35:00,11.23,11.23,11.04,11.1,2252412.0,11.23,11.23,11.04,11.1,2252412.0
2025-06-02 09:40:00,11.09,11.1,11.03,11.07,1299731.0,11.09,11.1,11.03,11.07,1299731.0
2025-06-02 09:45:00,11.07,11.12,11.06,11.11,875231.0,11.07,11.12,11.06,11.11,875231.0
2025-06-02 09:50:00,11.11,11.11,11.04,11.1,768754.0,11.11,11.11,11.04,11.1,768754.0
2025-06-02 09:55:00,11.1,11.14,11.09,11.12,600394.0,11.1,11.14,11.09,11.12,600394.0
2025-06-02 10:00:00,11.12,11.21,11.09,11.2,1029741.0,11.12,11.21,11.09,11.2,1029741.0
2025-06-02 10:05:00,11.2,11.26,11.19,11.23,1188743.0,11.2,11.26,11.19,11.23,1188743.0
2025-06-02 10:10:00,11.22,11.25,11.19,11.22,1234469.0,11.22,11.25,11.19,11.22,1234469.0
2025-06-02 10:15:00,11.23,11.23,11.18,11.21,1738446.0,11.23,11.23,11.18,11.21,1738446.0
2025-06-02 10:20:00,11.21,11.3,11.2,11.27,787949.0,11.21,11.3,11.2,11.27,787949.0
2025-06-02 10:25:00,11.27,11.31,11.27,11.3,872957.0,11.27,11.31,11.27,11.3,872957.0
2025-06-02 10:30:00,11.3,11.31,11.26,11.29,1155253.0,11.3,11.31,11.26,11.29,1155253.0
2025-06-02 10:35:00,11.29,11.3,11.2,11.21,1822217.0,11.29,11.3,11.2,11.21,1822217.0
2025-06-02 10:40:00,11.21,11.24,11.2,11.24,1101119.0,11.21,11.24,11.2,11.24,1101119.0
2025-06-02 10:45:00,11.24,11.29,11.23,11.29,904411.0,11.24,11.29,11.23,11.29,904411.0
2025-06-02 10:50:00,11.28,11.3,11.25,11.25,1167499.0,11.28,11.3,11.25,11.25,1167499.0
2025-06-02 10:55:00,11.25,11.29,11.24,11.28,983177.0,11.25,11.29,11.24,11.28,983177.0
2025-06-02 11:00:00,11.28,11.3,11.25,11.26,1218828.0,11.28,11.3,11.25,11.26,1218828.0
2025-06-02 11:05:00,11.26,11.27,11.23,11.25,830313.0,11.26,11.27,11.23,11.25,830313.0
2025-06-02 11:10:00,11.24,11.26,11.23,11.25,361004.0,11.24,11.26,11.23,11.25,361004.0
2025-06-02 11:15:00,11.25,11.27,11.24,11.27,653311.0,11.25,11.27,11.24,11.27,653311.0
2025-06-02 11:20:00,11.27,11.28,11.25,11.27,591494.0,11.27,11.28,11.25,11.27,591494.0
2025-06-02 11:25:00,11.27,11.27,11.23,11.25,684285.0,11.27,11.27,11.23,11.25,684285.0
2025-06-02 11:30:00,11.24,11.27,11.24,11.26,455333.0,11.24,11.27,11.24,11.26,455333.0
2025-06-02 11:35:00,11.25,11.29,11.24,11.28,552370.0,11.25,11.29,11.24,11.28,552370.0
2025-06-02 11:40:00,11.28,11.32,11.26,11.32,830554.0,11.28,11.32,11.26,11.32,830554.0
2025-06-02 11:45:00,11.31,11.33,11.3,11.32,487727.0,11.31,11.33,11.3,11.32,487727.0
2025-06-02 11:50:00,11.32,11.32,11.3,11.3,387144.0,11.32,11.32,11.3,11.3,387144.0
2025-06-02 11:55:00,11.3,11.31,11.27,11.29,493205.0,11.3,11.31,11.27,11.29,493205.0
2025-06-02 12:00:00,11.29,11.29,11.26,11.28,428009.0,11.29,11.29,11.26,11.28,428009.0
2025-06-02 12:05:00,11.28,11.31,11.27,11.3,401277.0,11.28,11.31,11.27,11.3,401277.0
2025-06-02 12:10:00,11.3,11.31,11.29,11.3,330243.0,11.3,11.31,11.29,11.3,330243.0
2025-06-02 12:15:00,11.3,11.31,11.28,11.29,246161.0,11.3,11.31,11.28,11.29,246161.0
2025-06-02 12:20:00,11.28,11.3,11.27,11.29,211749.0,11.28,11.3,11.27,11.29,211749.0
2025-06-02 12:25:00,11.29,11.29,11.27,11.28,123353.0,11.29,11.29,11.27,11.28,123353.0
2025-06-02 12:30:00,11.28,11.28,11.27,11.28,87917.0,11.28,11.28,11.27,11.28,87917.0
2025-06-02 12:35:00,11.28,11.29,11.26,11.27,432400.0,11.28,11.29,11.26,11.27,432400.0
2025-06-02 12:40:00,11.27,11.27,11.24,11.26,126977.0,11.27,11.27,11.24,11.26,126977.0
2025-06-02 12:45:00,11.26,11.28,11.25,11.27,317148.0,11.26,11.28,11.25,11.27,317148.0
2025-06-02 12:50:00,11.26,11.28,11.25,11.28,138278.0,11.26,11.28,11.25,11.28,138278.0
2025-06-02 12:55:00,11.28,11.29,11.26,11.28,283442.0,11.28,11.29,11.26,11.28,283442.0
2025-06-02 13:00:00,11.28,11.3,11.27,11.29,265929.0,11.28,11.3,11.27,11.29,265929.0
2025-06-02 13:05:00,11.29,11.3,11.28,11.29,302623.0,11.29,11.3,11.28,11.29,302623.0
2025-06-02 13:10:00,11.29,11.31,11.28,11.29,326797.0,11.29,11.31,11.28,11.29,326797.0
2025-06-02 13:15:00,11.29,11.31,11.28,11.29,478088.0,11.29,11.31,11.28,11.29,478088.0
2025-06-02 13:20:00,11.29,11.3,11.28,11.29,255423.0,11.29,11.3,11.28,11.29,255423.0
2025-06-02 13:25:00,11.29,11.3,11.27,11.28,253112.0,11.29,11.3,11.27,11.28,253112.0
2025-06-02 13:30:00,11.28,11.29,11.26,11.27,273178.0,11.28,11.29,11.26,11.27,273178.0
2025-06-02 13:35:00,11.26,11.27,11.25,11.27,346025.0,11.26,11.27,11.25,11.27,346025.0
2025-06-02 13:40:00,11.27,11.29,11.25,11.28,372929.0,11.27,11.29,11.25,11.28,372929.0
2025-06-02 13:45:00,11.28,11.28,11.26,11.28,495967.0,11.28,11.28,11.26,11.28,495967.0
2025-06-02 13:50:00,11.28,11.3,11.26,11.28,633514.0,11.28,11.3,11.26,11.28,633514.0
2025-06-02 13:55:00,11.29,11.29,11.27,11.29,347564.0,11.29,11.29,11.27,11.29,347564.0
2025-06-02 14:00:00,11.29,11.3,11.27,11.28,538588.0,11.29,11.3,11.27,11.28,538588.0
2025-06-02 14:05:00,11.28,11.3,11.27,11.29,488913.0,11.28,11.3,11.27,11.29,488913.0
2025-06-02 14:10:00,11.29,11.3,11.28,11.29,145084.0,11.29,11.3,11.28,11.29,145084.0
2025-06-02 14:15:00,11.3,11.31,11.29,11.29,508418.0,11.3,11.31,11.29,11.29,508418.0
2025-06-02 14:20:00,11.29,11.31,11.29,11.3,229957.0,11.29,11.31,11.29,11.3,229957.0
2025-06-02 14:25:00,11.3,11.31,11.29,11.29,96635.0,11.3,11.31,11.29,11.29,96635.0
2025-06-02 14:30:00,11.29,11.3,11.28,11.29,436588.0,11.29,11.3,11.28,11.29,436588.0
2025-06-02 14:35:00,11.28,11.3,11.28,11.29,161761.0,11.28,11.3,11.28,11.29,161761.0
2025-06-02 14:40:00,11.29,11.31,11.29,11.3,238504.0,11.29,11.31,11.29,11.3,238504.0
2025-06-02 14:45:00,11.3,11.3,11.29,11.29,77603.0,11.3,11.3,11.29,11.29,77603.0
2025-06-02 14:50:00,11.29,11.31,11.29,11.3,158896.0,11.29,11.31,11.29,11.3,158896.0
2025-06-02 14:55:00,11.3,11.33,11.3,11.33,363032.0,11.3,11.33,11.3,11.33,363032.0
2025-06-02 15:00:00,11.33,11.34,11.31,11.32,323362.0,11.33,11.34,11.31,11.32,323362.0
2025-06-02 15:05:00,11.32,11.33,11.31,11.32,157095.0,11.32,11.33,11.31,11.32,157095.0
2025-06-02 15:10:00,11.32,11.32,11.3,11.31,260264.0,11.32,11.32,11.3,11.31,260264.0
2025-06-02 15:15:00,11.32,11.32,11.3,11.32,397996.0,11.32,11.32,11.3,11.32,397996.0
2025-06-02 15:20:00,11.31,11.34,11.31,11.34,498284.0,11.31,11.34,11.31,11.34,498284.0
2025-06-02 15:25:00,11.34,11.34,11.31,11.32,469156.0,11.34,11.34,11.31,11.32,469156.0
2025-06-02 15:30:00,11.32,11.33,11.3,11.3,362947.0,11.32,11.33,11.3,11.3,362947.0
2025-06-02 15:35:00,11.3,11.32,11.3,11.3,442911.0,11.3,11.32,11.3,11.3,442911.0
2025-06-02 15:40:00,11.3,11.35,11.3,11.34,757073.0,11.3,11.35,11.3,11.34,757073.0
2025-06-02 15:45:00,11.34,11.34,11.33,11.34,231519.0,11.34,11.34,11.33,11.34,231519.0
2025-06-02 15:50:00,11.34,11.37,11.33,11.36,827670.0,11.34,11.37,11.33,11.36,827670.0
2025-06-02 15:55:00,11.37,11.39,11.36,11.38,1519341.0,11.37,11.39,11.36,11.38,1519341.0
2025-06-03 09:30:00,11.33,11.34,11.21,11.26,728958.0,11.33,11.34,11.21,11.26,728958.0
2025-06-03 09:35:00,11.26,11.27,11.21,11.26,745509.0,11.26,11.27,11.21,11.26,745509.0
2025-06-03 09:40:00,11.26,11.29,11.26,11.28,668355.0,11.26,11.29,11.26,11.28,668355.0
2025-06-03 09:45:00,11.28,11.31,11.28,11.3,588064.0,11.28,11.31,11.28,11.3,588064.0
2025-06-03 09:50:00,11.29,11.34,11.27,11.33,451709.0,11.29,11.34,11.27,11.33,451709.0
2025-06-03 09:55:00,11.33,11.33,11.24,11.25,626769.0,11.33,11.33,11.24,11.25,626769.0
2025-06-03 10:00:00,11.25,11.32,11.25,11.3,924647.0,11.25,11.32,11.25,11.3,924647.0
2025-06-03 10:05:00,11.3,11.33,11.26,11.33,817783.0,11.3,11.33,11.26,11.33,817783.0
2025-06-03 10:10:00,11.33,11.35,11.31,11.35,788954.0,11.33,11.35,11.31,11.35,788954.0
2025-06-03 10:15:00,11.34,11.38,11.34,11.37,785976.0,11.34,11.38,11.34,11.37,785976.0
2025-06-03 10:20:00,11.37,11.38,11.34,11.36,1056842.0,11.37,11.38,11.34,11.36,1056842.0
2025-06-03 10:25:00,11.36,11.4,11.33,11.38,1196514.0,11.36,11.4,11.33,11.38,1196514.0
2025-06-03 10:30:00,11.38,11.43,11.38,11.42,994202.0,11.38,11.43,11.38,11.42,994202.0
2025-06-03 10:35:00,11.42,11.42,11.4,11.41,983874.0,11.42,11.42,11.4,11.41,983874.0
2025-06-03 10:40:00,11.41,11.43,11.39,11.41,1168712.0,11.41,11.43,11.39,11.41,1168712.0
2025-06-03 10:45:00,11.41,11.45,11.39,11.45,935674.0,11.41,11.45,11.39,11.45,935674.0
2025-06-03 10:50:00,11.45,11.46,11.4,11.41,1203045.0,11.45,11.46,11.4,11.41,1203045.0
2025-06-03 10:55:00,11.42,11.42,11.39,11.42,759510.0,11.42,11.42,11.39,11.42,759510.0
2025-06-03 11:00:00,11.42,11.44,11.41,11.43,843997.0,11.42,11.44,11.41,11.43,843997.0
2025-06-03 11:05:00,11.44,11.44,11.41,11.44,494760.0,11.44,11.44,11.41,11.44,494760.0
2025-06-03 11:10:00,11.44,11.45,11.43,11.45,685255.0,11.44,11.45,11.43,11.45,685255.0
2025-06-03 11:15:00,11.45,11.45,11.42,11.43,627080.0,11.45,11.45,11.42,11.43,627080.0
2025-06-03 11:20:00,11.43,11.45,11.42,11.44,511389.0,11.43,11.45,11.42,11.44,511389.0
2025-06-03 11:25:00,11.44,11.45,11.42,11.44,1050683.0,11.44,11.45,11.42,11.44,1050683.0
2025-06-03 11:30:00,11.44,11.48,11.43,11.46,984599.0,11.44,11.48,11.43,11.46,984599.0
2025-06-03 11:35:00,11.46,11.49,11.45,11.47,699674.0,11.46,11.49,11.45,11.47,699674.0
2025-06-03 11:40:00,11.48,11.48,11.43,11.44,755540.0,11.48,11.48,11.43,11.44,755540.0
2025-06-03 11:45:00,11.43,11.46,11.42,11.43,758264.0,11.43,11.46,11.42,11.43,758264.0
2025-06-03 11:50:00,11.43,11.43,11.4,11.42,763981.0,11.43,11.43,11.4,11.42,763981.0
2025-06-03 11:55:00,11.42,11.44,11.41,11.43,305384.0,11.42,11.44,11.41,11.43,305384.0
2025-06-03 12:00:00,11.42,11.44,11.41,11.44,572035.0,11.42,11.44,11.41,11.44,572035.0
2025-06-03 12:05:00,11.43,11.44,11.41,11.41,201824.0,11.43,11.44,11.41,11.41,201824.0
2025-06-03 12:10:00,11.41,11.42,11.39,11.41,280041.0,11.41,11.42,11.39,11.41,280041.0
2025-06-03 12:15:00,11.41,11.43,11.4,11.42,225002.0,11.41,11.43,11.4,11.42,225002.0
2025-06-03 12:20:00,11.42,11.43,11.4,11.43,388647.0,11.42,11.43,11.4,11.43,388647.0
2025-06-03 12:25:00,11.43,11.45,11.42,11.44,160110.0,11.43,11.45,11.42,11.44,160110.0
2025-06-03 12:30:00,11.45,11.45,11.43,11.45,247566.0,11.45,11.45,11.43,11.45,247566.0
2025-06-03 12:35:00,11.44,11.45,11.42,11.43,134763.0,11.44,11.45,11.42,11.43,134763.0
2025-06-03 12:40:00,11.43,11.44,11.42,11.43,218673.0,11.43,11.44,11.42,11.43,218673.0
2025-06-03 12:45:00,11.43,11.43,11.41,11.42,134301.0,11.43,11.43,11.41,11.42,134301.0
2025-06-03 12:50:00,11.42,11.45,11.41,11.45,225166.0,11.42,11.45,11.41,11.45,225166.0
2025-06-03 12:55:00,11.45,11.45,11.42,11.43,243817.0,11.45,11.45,11.42,11.43,243817.0
2025-06-03 13:00:00,11.43,11.43,11.41,11.41,320208.0,11.43,11.43,11.41,11.41,320208.0
2025-06-03 13:05:00,11.42,11.43,11.41,11.42,247889.0,11.42,11.43,11.41,11.42,247889.0
2025-06-03 13:10:00,11.42,11.43,11.41,11.43,275384.0,11.42,11.43,11.41,11.43,275384.0
2025-06-03 13:15:00,11.42,11.43,11.41,11.41,83824.0,11.42,11.43,11.41,11.41,83824.0
2025-06-03 13:20:00,11.42,11.42,11.41,11.41,82714.0,11.42,11.42,11.41,11.41,82714.0
2025-06-03 13:25:00,11.41,11.43,11.4,11.41,242240.0,11.41,11.43,11.4,11.41,242240.0
2025-06-03 13:30:00,11.41,11.43,11.41,11.43,105735.0,11.41,11.43,11.41,11.43,105735.0
2025-06-03 13:35:00,11.42,11.45,11.42,11.45,198191.0,11.42,11.45,11.42,11.45,198191.0
2025-06-03 13:40:00,11.45,11.46,11.44,11.46,504237.0,11.45,11.46,11.44,11.46,504237.0
2025-06-03 13:45:00,11.45,11.48,11.45,11.46,814796.0,11.45,11.48,11.45,11.46,814796.0
2025-06-03 13:50:00,11.46,11.47,11.44,11.46,231657.0,11.46,11.47,11.44,11.46,231657.0
2025-06-03 13:55:00,11.46,11.47,11.42,11.43,432252.0,11.46,11.47,11.42,11.43,432252.0
2025-06-03 14:00:00,11.43,11.43,11.37,11.39,726224.0,11.43,11.43,11.37,11.39,726224.0
2025-06-03 14:05:00,11.4,11.42,11.39,11.42,450108.0,11.4,11.42,11.39,11.42,450108.0
2025-06-03 14:10:00,11.42,11.42,11.37,11.38,481470.0,11.42,11.42,11.37,11.38,481470.0
2025-06-03 14:15:00,11.38,11.39,11.35,11.39,492795.0,11.38,11.39,11.35,11.39,492795.0
2025-06-03 14:20:00,11.39,11.39,11.37,11.39,283865.0,11.39,11.39,11.37,11.39,283865.0
2025-06-03 14:25:00,11.38,11.41,11.38,11.41,279908.0,11.38,11.41,11.38,11.41,279908.0
2025-06-03 14:30:00,11.41,11.42,11.4,11.42,323674.0,11.41,11.42,11.4,11.42,323674.0
2025-06-03 14:35:00,11.41,11.44,11.4,11.44,275387.0,11.41,11.44,11.4,11.44,275387.0
2025-06-03 14:40:00,11.44,11.44,11.42,11.43,69880.0,11.44,11.44,11.42,11.43,69880.0
2025-06-03 14:45:00,11.42,11.44,11.41,11.44,451427.0,11.42,11.44,11.41,11.44,451427.0
2025-06-03 14:50:00,11.44,11.48,11.43,11.48,677428.0,11.44,11.48,11.43,11.48,677428.0
2025-06-03 14:55:00,11.48,11.48,11.45,11.46,296170.0,11.48,11.48,11.45,11.46,296170.0
2025-06-03 15:00:00,11.46,11.5,11.45,11.5,595422.0,11.46,11.5,11.45,11.5,595422.0
2025-06-03 15:05:00,11.5,11.5,11.48,11.5,312086.0,11.5,11.5,11.48,11.5,312086.0
2025-06-03 15:10:00,11.49,11.52,11.49,11.5,783608.0,11.49,11.52,11.49,11.5,783608.0
2025-06-03 15:15:00,11.5,11.52,11.48,11.51,480152.0,11.5,11.52,11.48,11.51,480152.0
2025-06-03 15:20:00,11.52,11.53,11.51,11.53,333618.0,11.52,11.53,11.51,11.53,333618.0
2025-06-03 15:25:00,11.53,11.53,11.51,11.53,350198.0,11.53,11.53,11.51,11.53,350198.0
2025-06-03 15:30:00,11.53,11.53,11.5,11.52,440691.0,11.53,11.53,11.5,11.52,440691.0
2025-06-03 15:35:00,11.52,11.52,11.5,11.51,476340.0,11.52,11.52,11.5,11.51,476340.0
2025-06-03 15:40:00,11.51,11.51,11.48,11.5,422475.0,11.51,11.51,11.48,11.5,422475.0
2025-06-03 15:45:00,11.49,11.53,11.49,11.51,708708.0,11.49,11.53,11.49,11.51,708708.0
2025-06-03 15:50:00,11.5,11.5,11.44,11.45,1455342.0,11.5,11.5,11.44,11.45,1455342.0
2025-06-03 15:55:00,11.45,11.49,11.43,11.47,1890955.0,11.45,11.49,11.43,11.47,1890955.0
2025-06-04 09:30:00,11.52,11.56,11.49,11.51,670888.0,11.52,11.56,11.49,11.51,670888.0
2025-06-04 09:35:00,11.51,11.52,11.46,11.49,354459.0,11.51,11.52,11.46,11.49,354459.0
2025-06-04 09:40:00,11.49,11.5,11.44,11.45,436554.0,11.49,11.5,11.44,11.45,436554.0
2025-06-04 09:45:00,11.45,11.52,11.44,11.48,737408.0,11.45,11.52,11.44,11.48,737408.0
2025-06-04 09:50:00,11.49,11.49,11.45,11.47,444870.0,11.49,11.49,11.45,11.47,444870.0
2025-06-04 09:55:00,11.48,11.5,11.46,11.48,488143.0,11.48,11.5,11.46,11.48,488143.0
2025-06-04 10:00:00,11.47,11.47,11.41,11.41,1106528.0,11.47,11.47,11.41,11.41,1106528.0
2025-06-04 10:05:00,11.41,11.42,11.32,11.37,1172609.0,11.41,11.42,11.32,11.37,1172609.0
2025-06-04 10:10:00,11.37,11.4,11.35,11.4,948800.0,11.37,11.4,11.35,11.4,948800.0
2025-06-04 10:15:00,11.4,11.46,11.39,11.45,997944.0,11.4,11.46,11.39,11.45,997944.0
2025-06-04 10:20:00,11.45,11.45,11.39,11.42,821184.0,11.45,11.45,11.39,11.42,821184.0
2025-06-04 10:25:00,11.42,11.45,11.41,11.43,1026901.0,11.42,11.45,11.41,11.43,1026901.0
2025-06-04 10:30:00,11.43,11.48,11.43,11.46,1351400.0,11.43,11.48,11.43,11.46,1351400.0
2025-06-04 10:35:00,11.46,11.48,11.44,11.45,1574074.0,11.46,11.48,11.44,11.45,1574074.0
2025-06-04 10:40:00,11.45,11.46,11.42,11.43,1229674.0,11.45,11.46,11.42,11.43,1229674.0
2025-06-04 10:45:00,11.43,11.43,11.38,11.4,1203256.0,11.43,11.43,11.38,11.4,1203256.0
2025-06-04 10:50:00,11.41,11.41,11.36,11.38,1290600.0,11.41,11.41,11.36,11.38,1290600.0
2025-06-04 10:55:00,11.38,11.41,11.38,11.38,736588.0,11.38,11.41,11.38,11.38,736588.0
2025-06-04 11:00:00,11.39,11.4,11.38,11.38,535682.0,11.39,11.4,11.38,11.38,535682.0
2025-06-04 11:05:00,11.38,11.41,11.37,11.4,941454.0,11.38,11.41,11.37,11.4,941454.0
2025-06-04 11:10:00,11.4,11.42,11.36,11.37,842364.0,11.4,11.42,11.36,11.37,842364.0
2025-06-04 11:15:00,11.36,11.58,11.36,11.57,2510147.0,11.36,11.58,11.36,11.57,2510147.0
2025-06-04 11:20:00,11.57,11.57,11.49,11.51,840225.0,11.57,11.57,11.49,11.51,840225.0
2025-06-04 11:25:00,11.51,11.51,11.48,11.48,520781.0,11.51,11.51,11.48,11.48,520781.0
2025-06-04 11:30:00,11.48,11.5,11.46,11.46,851204.0,11.48,11.5,11.46,11.46,851204.0
2025-06-04 11:35:00,11.47,11.52,11.46,11.49,1082966.0,11.47,11.52,11.46,11.49,1082966.0
2025-06-04 11:40:00,11.5,11.51,11.48,11.48,814326.0,11.5,11.51,11.48,11.48,814326.0
2025-06-04 11:45:00,11.48,11.53,11.48,11.53,647762.0,11.48,11.53,11.48,11.53,647762.0
2025-06-04 11:50:00,11.53,11.55,11.51,11.53,948803.0,11.53,11.55,11.51,11.53,948803.0
2025-06-04 11:55:00,11.52,11.53,11.46,11.49,747425.0,11.52,11.53,11.46,11.49,747425.0
2025-06-04 12:00:00,11.48,11.51,11.48,11.49,356438.0,11.48,11.51,11.48,11.49,356438.0
2025-06-04 12:05:00,11.49,11.51,11.47,11.5,406789.0,11.49,11.51,11.47,11.5,406789.0
2025-06-04 12:10:00,11.51,11.52,11.48,11.49,305971.0,11.51,11.52,11.48,11.49,305971.0
2025-06-04 12:15:00,11.49,11.52,11.48,11.51,406955.0,11.49,11.52,11.48,11.51,406955.0
2025-06-04 12:20:00,11.5,11.51,11.49,11.5,196074.0,11.5,11.51,11.49,11.5,196074.0
2025-06-04 12:25:00,11.5,11.51,11.48,11.5,274782.0,11.5,11.51,11.48,11.5,274782.0
2025-06-04 12:30:00,11.5,11.52,11.49,11.52,237465.0,11.5,11.52,11.49,11.52,237465.0
2025-06-04 12:35:00,11.52,11.54,11.5,11.53,315110.0,11.52,11.54,11.5,11.53,315110.0
2025-06-04 12:40:00,11.53,11.53,11.51,11.52,121178.0,11.53,11.53,11.51,11.52,121178.0
2025-06-04 12:45:00,11.53,11.53,11.51,11.52,285172.0,11.53,11.53,11.51,11.52,285172.0
2025-06-04 12:50:00,11.52,11.52,11.51,11.52,121894.0,11.52,11.52,11.51,11.52,121894.0
2025-06-04 12:55:00,11.52,11.52,11.49,11.5,260641.0,11.52,11.52,11.49,11.5,260641.0
2025-06-04 13:00:00,11.51,11.52,11.49,11.51,248942.0,11.51,11.52,11.49,11.51,248942.0
2025-06-04 13:05:00,11.51,11.52,11.5,11.51,121272.0,11.51,11.52,11.5,11.51,121272.0
2025-06-04 13:10:00,11.52,11.53,11.5,11.51,233938.0,11.52,11.53,11.5,11.51,233938.0
2025-06-04 13:15:00,11.51,11.53,11.5,11.53,274207.0,11.51,11.53,11.5,11.53,274207.0
2025-06-04 13:20:00,11.53,11.53,11.52,11.53,109145.0,11.53,11.53,11.52,11.53,109145.0
2025-06-04 13:25:00,11.53,11.53,11.51,11.51,135170.0,11.53,11.53,11.51,11.51,135170.0
2025-06-04 13:30:00,11.52,11.52,11.5,11.52,195960.0,11.52,11.52,11.5,11.52,195960.0
2025-06-04 13:35:00,11.52,11.53,11.51,11.53,200025.0,11.52,11.53,11.51,11.53,200025.0
2025-06-04 13:40:00,11.52,11.53,11.5,11.51,120380.0,11.52,11.53,11.5,11.51,120380.0
2025-06-04 13:45:00,11.51,11.51,11.49,11.51,172206.0,11.51,11.51,11.49,11.51,172206.0
2025-06-04 13:50:00,11.51,11.51,11.5,11.5,166455.0,11.51,11.51,11.5,11.5,166455.0
2025-06-04 13:55:00,11.5,11.51,11.48,11.49,196535.0,11.5,11.51,11.48,11.49,196535.0
2025-06-04 14:00:00,11.49,11.52,11.48,11.52,322841.0,11.49,11.52,11.48,11.52,322841.0
2025-06-04 14:05:00,11.51,11.52,11.49,11.5,164615.0,11.51,11.52,11.49,11.5,164615.0
2025-06-04 14:10:00,11.51,11.52,11.5,11.52,129243.0,11.51,11.52,11.5,11.52,129243.0
2025-06-04 14:15:00,11.51,11.53,11.51,11.53,190846.0,11.51,11.53,11.51,11.53,190846.0
2025-06-04 14:20:00,11.53,11.53,11.5,11.5,103671.0,11.53,11.53,11.5,11.5,103671.0
2025-06-04 14:25:00,11.5,11.51,11.48,11.49,155503.0,11.5,11.51,11.48,11.49,155503.0
2025-06-04 14:30:00,11.5,11.5,11.47,11.49,148651.0,11.5,11.5,11.47,11.49,148651.0
2025-06-04 14:35:00,11.48,11.49,11.46,11.47,166858.0,11.48,11.49,11.46,11.47,166858.0
2025-06-04 14:40:00,11.46,11.47,11.44,11.45,337103.0,11.46,11.47,11.44,11.45,337103.0
2025-06-04 14:45:00,11.45,11.46,11.43,11.46,459436.0,11.45,11.46,11.43,11.46,459436.0
2025-06-04 14:50:00,11.46,11.48,11.44,11.48,671120.0,11.46,11.48,11.44,11.48,671120.0
2025-06-04 14:55:00,11.48,11.48,11.45,11.46,182640.0,11.48,11.48,11.45,11.46,182640.0
2025-06-04 15:00:00,11.46,11.47,11.45,11.46,263678.0,11.46,11.47,11.45,11.46,263678.0
2025-06-04 15:05:00,11.47,11.47,11.46,11.46,161031.0,11.47,11.47,11.46,11.46,161031.0
2025-06-04 15:10:00,11.46,11.47,11.45,11.47,119934.0,11.46,11.47,11.45,11.47,119934.0
2025-06-04 15:15:00,11.46,11.49,11.46,11.49,175289.0,11.46,11.49,11.46,11.49,175289.0
2025-06-04 15:20:00,11.49,11.51,11.48,11.5,208841.0,11.49,11.51,11.48,11.5,208841.0
2025-06-04 15:25:00,11.49,11.5,11.47,11.47,136887.0,11.49,11.5,11.47,11.47,136887.0
2025-06-04 15:30:00,11.48,11.49,11.46,11.46,240847.0,11.48,11.49,11.46,11.46,240847.0
2025-06-04 15:35:00,11.46,11.47,11.46,11.46,227821.0,11.46,11.47,11.46,11.46,227821.0
2025-06-04 15:40:00,11.46,11.47,11.44,11.45,211951.0,11.46,11.47,11.44,11.45,211951.0
2025-06-04 15:45:00,11.45,11.45,11.42,11.45,463476.0,11.45,11.45,11.42,11.45,463476.0
2025-06-04 15:50:00,11.44,11.46,11.44,11.45,557792.0,11.44,11.46,11.44,11.45,557792.0
2025-06-04 15:55:00,11.45,11.46,11.42,11.42,1279541.0,11.45,11.46,11.42,11.42,1279541.0
2025-06-05 09:30:00,11.34,11.46,11.34,11.44,1078244.0,11.34,11.46,11.34,11.44,1078244.0
2025-06-05 09:35:00,11.45,11.51,11.41,11.42,610779.0,11.45,11.51,11.41,11.42,610779.0
2025-06-05 09:40:00,11.42,11.47,11.4,11.42,473459.0,11.42,11.47,11.4,11.42,473459.0
2025-06-05 09:45:00,11.43,11.44,11.38,11.41,607548.0,11.43,11.44,11.38,11.41,607548.0
2025-06-05 09:50:00,11.41,11.43,11.36,11.38,498823.0,11.41,11.43,11.36,11.38,498823.0
2025-06-05 09:55:00,11.39,11.4,11.34,11.35,580616.0,11.39,11.4,11.34,11.35,580616.0
2025-06-05 10:00:00,11.35,11.37,11.32,11.34,607051.0,11.35,11.37,11.32,11.34,607051.0
2025-06-05 10:05:00,11.34,11.36,11.31,11.32,983586.0,11.34,11.36,11.31,11.32,983586.0
2025-06-05 10:10:00,11.32,11.34,11.31,11.32,463175.0,11.32,11.34,11.31,11.32,463175.0
2025-06-05 10:15:00,11.31,11.33,11.27,11.29,774184.0,11.31,11.33,11.27,11.29,774184.0
2025-06-05 10:20:00,11.29,11.36,11.29,11.34,767965.0,11.29,11.36,11.29,11.34,767965.0
2025-06-05 10:25:00,11.34,11.35,11.33,11.34,434552.0,11.34,11.35,11.33,11.34,434552.0
2025-06-05 10:30:00,11.34,11.34,11.29,11.3,566166.0,11.34,11.34,11.29,11.3,566166.0
2025-06-05 10:35:00,11.29,11.35,11.26,11.33,1395397.0,11.29,11.35,11.26,11.33,1395397.0
2025-06-05 10:40:00,11.33,11.44,11.31,11.38,1778267.0,11.33,11.44,11.31,11.38,1778267.0
2025-06-05 10:45:00,11.38,11.43,11.37,11.37,1370608.0,11.38,11.43,11.37,11.37,1370608.0
2025-06-05 10:50:00,11.38,11.38,11.35,11.35,758207.0,11.38,11.38,11.35,11.35,758207.0
2025-06-05 10:55:00,11.36,11.38,11.33,11.36,587778.0,11.36,11.38,11.33,11.36,587778.0
2025-06-05 11:00:00,11.36,11.39,11.36,11.37,400534.0,11.36,11.39,11.36,11.37,400534.0
2025-06-05 11:05:00,11.37,11.42,11.36,11.41,681235.0,11.37,11.42,11.36,11.41,681235.0
2025-06-05 11:10:00,11.41,11.43,11.4,11.42,607073.0,11.41,11.43,11.4,11.42,607073.0
2025-06-05 11:15:00,11.41,11.46,11.41,11.46,731467.0,11.41,11.46,11.41,11.46,731467.0
2025-06-05 11:20:00,11.46,11.46,11.43,11.45,802442.0,11.46,11.46,11.43,11.45,802442.0
2025-06-05 11:25:00,11.45,11.48,11.44,11.48,649989.0,11.45,11.48,11.44,11.48,649989.0
2025-06-05 11:30:00,11.48,11.48,11.45,11.46,581852.0,11.48,11.48,11.45,11.46,581852.0
2025-06-05 11:35:00,11.46,11.47,11.45,11.46,358746.0,11.46,11.47,11.45,11.46,358746.0
2025-06-05 11:40:00,11.46,11.49,11.46,11.46,522978.0,11.46,11.49,11.46,11.46,522978.0
2025-06-05 11:45:00,11.46,11.47,11.45,11.46,412161.0,11.46,11.47,11.45,11.46,412161.0
2025-06-05 11:50:00,11.46,11.48,11.45,11.46,429319.0,11.46,11.48,11.45,11.46,429319.0
2025-06-05 11:55:00,11.46,11.48,11.45,11.45,622086.0,11.46,11.48,11.45,11.45,622086.0
2025-06-05 12:00:00,11.46,11.48,11.45,11.48,437259.0,11.46,11.48,11.45,11.48,437259.0
2025-06-05 12:05:00,11.48,11.48,11.46,11.46,538915.0,11.48,11.48,11.46,11.46,538915.0
2025-06-05 12:10:00,11.46,11.49,11.46,11.48,731853.0,11.46,11.49,11.46,11.48,731853.0
2025-06-05 12:15:00,11.47,11.49,11.44,11.46,822835.0,11.47,11.49,11.44,11.46,822835.0
2025-06-05 12:20:00,11.47,11.48,11.46,11.47,397132.0,11.47,11.48,11.46,11.47,397132.0
2025-06-05 12:25:00,11.47,11.49,11.46,11.48,512796.0,11.47,11.49,11.46,11.48,512796.0
2025-06-05 12:30:00,11.48,11.49,11.46,11.46,503526.0,11.48,11.49,11.46,11.46,503526.0
2025-06-05 12:35:00,11.47,11.47,11.43,11.45,423228.0,11.47,11.47,11.43,11.45,423228.0
2025-06-05 12:40:00,11.45,11.46,11.43,11.43,429571.0,11.45,11.46,11.43,11.43,429571.0
2025-06-05 12:45:00,11.44,11.44,11.36,11.38,1069179.0,11.44,11.44,11.36,11.38,1069179.0
2025-06-05 12:50:00,11.38,11.4,11.35,11.38,780864.0,11.38,11.4,11.35,11.38,780864.0
2025-06-05 12:55:00,11.38,11.4,11.37,11.38,599081.0,11.38,11.4,11.37,11.38,599081.0
2025-06-05 13:00:00,11.38,11.42,11.36,11.42,660894.0,11.38,11.42,11.36,11.42,660894.0
2025-06-05 13:05:00,11.42,11.44,11.41,11.43,619410.0,11.42,11.44,11.41,11.43,619410.0
2025-06-05 13:10:00,11.44,11.46,11.43,11.46,662509.0,11.44,11.46,11.43,11.46,662509.0
2025-06-05 13:15:00,11.46,11.47,11.44,11.45,766867.0,11.46,11.47,11.44,11.45,766867.0
2025-06-05 13:20:00,11.45,11.47,11.44,11.46,304670.0,11.45,11.47,11.44,11.46,304670.0
2025-06-05 13:25:00,11.46,11.47,11.45,11.46,368330.0,11.46,11.47,11.45,11.46,368330.0
2025-06-05 13:30:00,11.47,11.49,11.46,11.47,434893.0,11.47,11.49,11.46,11.47,434893.0
2025-06-05 13:35:00,11.48,11.49,11.47,11.48,517506.0,11.48,11.49,11.47,11.48,517506.0
2025-06-05 13:40:00,11.48,11.49,11.47,11.48,338518.0,11.48,11.49,11.47,11.48,338518.0
2025-06-05 13:45:00,11.48,11.48,11.46,11.46,368311.0,11.48,11.48,11.46,11.46,368311.0
2025-06-05 13:50:00,11.47,11.49,11.46,11.48,297592.0,11.47,11.49,11.46,11.48,297592.0
2025-06-05 13:55:00,11.48,11.48,11.45,11.46,244895.0,11.48,11.48,11.45,11.46,244895.0
2025-06-05 14:00:00,11.46,11.47,11.45,11.46,414676.0,11.46,11.47,11.45,11.46,414676.0
2025-06-05 14:05:00,11.46,11.46,11.44,11.46,694551.0,11.46,11.46,11.44,11.46,694551.0
2025-06-05 14:10:00,11.46,11.47,11.44,11.46,641246.0,11.46,11.47,11.44,11.46,641246.0
2025-06-05 14:15:00,11.46,11.47,11.4,11.43,683331.0,11.46,11.47,11.4,11.43,683331.0
2025-06-05 14:20:00,11.44,11.45,11.43,11.45,365476.0,11.44,11.45,11.43,11.45,365476.0
2025-06-05 14:25:00,11.45,11.45,11.43,11.44,310951.0,11.45,11.45,11.43,11.44,310951.0
2025-06-05 14:30:00,11.44,11.44,11.41,11.43,253270.0,11.44,11.44,11.41,11.43,253270.0
2025-06-05 14:35:00,11.42,11.44,11.4,11.42,619302.0,11.42,11.44,11.4,11.42,619302.0
2025-06-05 14:40:00,11.42,11.43,11.4,11.42,427498.0,11.42,11.43,11.4,11.42,427498.0
2025-06-05 14:45:00,11.42,11.43,11.4,11.41,509591.0,11.42,11.43,11.4,11.41,509591.0
2025-06-05 14:50:00,11.41,11.42,11.4,11.42,162263.0,11.41,11.42,11.4,11.42,162263.0
2025-06-05 14:55:00,11.42,11.43,11.4,11.41,316883.0,11.42,11.43,11.4,11.41,316883.0
2025-06-05 15:00:00,11.41,11.42,11.39,11.4,299005.0,11.41,11.42,11.39,11.4,299005.0
2025-06-05 15:05:00,11.4,11.41,11.38,11.38,215509.0,11.4,11.41,11.38,11.38,215509.0
2025-06-05 15:10:00,11.38,11.39,11.35,11.36,400781.0,11.38,11.39,11.35,11.36,400781.0
2025-06-05 15:15:00,11.36,11.37,11.26,11.27,1288907.0,11.36,11.37,11.26,11.27,1288907.0
2025-06-05 15:20:00,11.27,11.28,11.22,11.24,774600.0,11.27,11.28,11.22,11.24,774600.0
2025-06-05 15:25:00,11.24,11.28,11.22,11.28,527472.0,11.24,11.28,11.22,11.28,527472.0
2025-06-05 15:30:00,11.28,11.32,11.27,11.31,480927.0,11.28,11.32,11.27,11.31,480927.0
2025-06-05 15:35:00,11.31,11.35,11.31,11.34,493840.0,11.31,11.35,11.31,11.34,493840.0
2025-06-05 15:40:00,11.34,11.35,11.29,11.29,948250.0,11.34,11.35,11.29,11.29,948250.0
2025-06-05 15:45:00,11.29,11.32,11.29,11.32,492398.0,11.29,11.32,11.29,11.32,492398.0
2025-06-05 15:50:00,11.31,11.32,11.28,11.3,702547.0,11.31,11.32,11.28,11.3,702547.0
2025-06-05 15:55:00,11.29,11.31,11.25,11.27,1630658.0,11.29,11.31,11.25,11.27,1630658.0
2025-06-06 09:30:00,11.49,11.6,11.47,11.59,1572750.0,11.49,11.6,11.47,11.59,1572750.0
2025-06-06 09:35:00,11.58,11.59,11.47,11.53,723372.0,11.58,11.59,11.47,11.53,723372.0
2025-06-06 09:40:00,11.52,11.54,11.48,11.49,482826.0,11.52,11.54,11.48,11.49,482826.0
2025-06-06 09:45:00,11.5,11.53,11.49,11.51,406839.0,11.5,11.53,11.49,11.51,406839.0
2025-06-06 09:50:00,11.51,11.52,11.43,11.44,302373.0,11.51,11.52,11.43,11.44,302373.0
2025-06-06 09:55:00,11.43,11.45,11.42,11.44,376761.0,11.43,11.45,11.42,11.44,376761.0
2025-06-06 10:00:00,11.44,11.46,11.42,11.44,425501.0,11.44,11.46,11.42,11.44,425501.0
2025-06-06 10:05:00,11.45,11.49,11.44,11.47,382609.0,11.45,11.49,11.44,11.47,382609.0
2025-06-06 10:10:00,11.47,11.5,11.44,11.5,599321.0,11.47,11.5,11.44,11.5,599321.0
2025-06-06 10:15:00,11.49,11.5,11.45,11.49,643790.0,11.49,11.5,11.45,11.49,643790.0
2025-06-06 10:20:00,11.49,11.5,11.48,11.5,548105.0,11.49,11.5,11.48,11.5,548105.0
2025-06-06 10:25:00,11.5,11.5,11.47,11.5,834827.0,11.5,11.5,11.47,11.5,834827.0
2025-06-06 10:30:00,11.5,11.52,11.48,11.51,1017625.0,11.5,11.52,11.48,11.51,1017625.0
2025-06-06 10:35:00,11.51,11.51,11.5,11.51,444205.0,11.51,11.51,11.5,11.51,444205.0
2025-06-06 10:40:00,11.51,11.56,11.5,11.55,1024142.0,11.51,11.56,11.5,11.55,1024142.0
2025-06-06 10:45:00,11.55,11.58,11.54,11.57,935571.0,11.55,11.58,11.54,11.57,935571.0
2025-06-06 10:50:00,11.56,11.59,11.56,11.58,1242690.0,11.56,11.59,11.56,11.58,1242690.0
2025-06-06 10:55:00,11.58,11.59,11.55,11.55,1050635.0,11.58,11.59,11.55,11.55,1050635.0
2025-06-06 11:00:00,11.55,11.6,11.54,11.57,1050698.0,11.55,11.6,11.54,11.57,1050698.0
2025-06-06 11:05:00,11.57,11.62,11.57,11.6,1161736.0,11.57,11.62,11.57,11.6,1161736.0
2025-06-06 11:10:00,11.6,11.6,11.58,11.6,524850.0,11.6,11.6,11.58,11.6,524850.0
2025-06-06 11:15:00,11.6,11.61,11.54,11.56,1051832.0,11.6,11.61,11.54,11.56,1051832.0
2025-06-06 11:20:00,11.55,11.58,11.53,11.57,1000563.0,11.55,11.58,11.53,11.57,1000563.0
2025-06-06 11:25:00,11.57,11.58,11.55,11.58,464210.0,11.57,11.58,11.55,11.58,464210.0
2025-06-06 11:30:00,11.58,11.6,11.57,11.58,715253.0,11.58,11.6,11.57,11.58,715253.0
2025-06-06 11:35:00,11.58,11.6,11.57,11.6,625468.0,11.58,11.6,11.57,11.6,625468.0
2025-06-06 11:40:00,11.6,11.63,11.59,11.61,507971.0,11.6,11.63,11.59,11.61,507971.0
2025-06-06 11:45:00,11.61,11.66,11.59,11.65,886210.0,11.61,11.66,11.59,11.65,886210.0
2025-06-06 11:50:00,11.65,11.67,11.62,11.63,638602.0,11.65,11.67,11.62,11.63,638602.0
2025-06-06 11:55:00,11.63,11.64,11.61,11.63,435388.0,11.63,11.64,11.61,11.63,435388.0
2025-06-06 12:00:00,11.63,11.66,11.63,11.65,467978.0,11.63,11.66,11.63,11.65,467978.0
2025-06-06 12:05:00,11.64,11.66,11.63,11.66,193400.0,11.64,11.66,11.63,11.66,193400.0
2025-06-06 12:10:00,11.66,11.68,11.65,11.68,395468.0,11.66,11.68,11.65,11.68,395468.0
2025-06-06 12:15:00,11.68,11.68,11.64,11.66,420100.0,11.68,11.68,11.64,11.66,420100.0
2025-06-06 12:20:00,11.66,11.68,11.65,11.66,378944.0,11.66,11.68,11.65,11.66,378944.0
2025-06-06 12:25:00,11.66,11.66,11.65,11.66,114340.0,11.66,11.66,11.65,11.66,114340.0
2025-06-06 12:30:00,11.66,11.68,11.65,11.66,564067.0,11.66,11.68,11.65,11.66,564067.0
2025-06-06 12:35:00,11.66,11.66,11.63,11.65,212517.0,11.66,11.66,11.63,11.65,212517.0
2025-06-06 12:40:00,11.64,11.67,11.64,11.66,319822.0,11.64,11.67,11.64,11.66,319822.0
2025-06-06 12:45:00,11.66,11.67,11.64,11.67,210286.0,11.66,11.67,11.64,11.67,210286.0
2025-06-06 12:50:00,11.67,11.67,11.61,11.62,388223.0,11.67,11.67,11.61,11.62,388223.0
2025-06-06 12:55:00,11.62,11.63,11.6,11.62,474963.0,11.62,11.63,11.6,11.62,474963.0
2025-06-06 13:00:00,11.62,11.62,11.61,11.62,400275.0,11.62,11.62,11.61,11.62,400275.0
2025-06-06 13:05:00,11.62,11.62,11.6,11.61,275362.0,11.62,11.62,11.6,11.61,275362.0
2025-06-06 13:10:00,11.61,11.61,11.59,11.59,191955.0,11.61,11.61,11.59,11.59,191955.0
2025-06-06 13:15:00,11.6,11.61,11.58,11.59,363776.0,11.6,11.61,11.58,11.59,363776.0
2025-06-06 13:20:00,11.6,11.6,11.58,11.6,309252.0,11.6,11.6,11.58,11.6,309252.0
2025-06-06 13:25:00,11.59,11.6,11.57,11.59,212954.0,11.59,11.6,11.57,11.59,212954.0
2025-06-06 13:30:00,11.59,11.6,11.58,11.6,158341.0,11.59,11.6,11.58,11.6,158341.0
2025-06-06 13:35:00,11.6,11.61,11.59,11.61,323384.0,11.6,11.61,11.59,11.61,323384.0
2025-06-06 13:40:00,11.61,11.62,11.6,11.62,313594.0,11.61,11.62,11.6,11.62,313594.0
2025-06-06 13:45:00,11.62,11.63,11.61,11.63,112006.0,11.62,11.63,11.61,11.63,112006.0
2025-06-06 13:50:00,11.63,11.64,11.61,11.63,318531.0,11.63,11.64,11.61,11.63,318531.0
2025-06-06 13:55:00,11.63,11.63,11.62,11.63,78259.0,11.63,11.63,11.62,11.63,78259.0
2025-06-06 14:00:00,11.63,11.65,11.62,11.64,205503.0,11.63,11.65,11.62,11.64,205503.0
2025-06-06 14:05:00,11.65,11.66,11.63,11.65,622070.0,11.65,11.66,11.63,11.65,622070.0
2025-06-06 14:10:00,11.66,11.66,11.64,11.66,271375.0,11.66,11.66,11.64,11.66,271375.0
2025-06-06 14:15:00,11.66,11.68,11.65,11.68,325555.0,11.66,11.68,11.65,11.68,325555.0
2025-06-06 14:20:00,11.68,11.69,11.66,11.69,366877.0,11.68,11.69,11.66,11.69,366877.0
2025-06-06 14:25:00,11.69,11.69,11.66,11.67,170101.0,11.69,11.69,11.66,11.67,170101.0
2025-06-06 14:30:00,11.67,11.69,11.66,11.68,287398.0,11.67,11.69,11.66,11.68,287398.0
2025-06-06 14:35:00,11.68,11.68,11.65,11.66,263502.0,11.68,11.68,11.65,11.66,263502.0
2025-06-06 14:40:00,11.67,11.67,11.64,11.67,204024.0,11.67,11.67,11.64,11.67,204024.0
2025-06-06 14:45:00,11.66,11.7,11.65,11.7,413793.0,11.66,11.7,11.65,11.7,413793.0
2025-06-06 14:50:00,11.7,11.7,11.69,11.7,295137.0,11.7,11.7,11.69,11.7,295137.0
2025-06-06 14:55:00,11.7,11.71,11.69,11.69,207267.0,11.7,11.71,11.69,11.69,207267.0
2025-06-06 15:00:00,11.69,11.7,11.68,11.7,173635.0,11.69,11.7,11.68,11.7,173635.0
2025-06-06 15:05:00,11.7,11.72,11.69,11.71,202281.0,11.7,11.72,11.69,11.71,202281.0
2025-06-06 15:10:00,11.71,11.72,11.69,11.7,226313.0,11.71,11.72,11.69,11.7,226313.0
2025-06-06 15:15:00,11.7,11.71,11.69,11.71,307885.0,11.7,11.71,11.69,11.71,307885.0
2025-06-06 15:20:00,11.71,11.74,11.7,11.74,1044323.0,11.71,11.74,11.7,11.74,1044323.0
2025-06-06 15:25:00,11.74,11.76,11.73,11.76,636461.0,11.74,11.76,11.73,11.76,636461.0
2025-06-06 15:30:00,11.76,11.77,11.73,11.74,678093.0,11.76,11.77,11.73,11.74,678093.0
2025-06-06 15:35:00,11.73,11.76,11.73,11.74,566414.0,11.73,11.76,11.73,11.74,566414.0
2025-06-06 15:40:00,11.75,11.75,11.72,11.74,463341.0,11.75,11.75,11.72,11.74,463341.0
2025-06-06 15:45:00,11.74,11.78,11.73,11.78,895351.0,11.74,11.78,11.73,11.78,895351.0
2025-06-06 15:50:00,11.78,11.8,11.77,11.77,1103458.0,11.78,11.8,11.77,11.77,1103458.0
2025-06-06 15:55:00,11.78,11.79,11.75,11.76,1746229.0,11.78,11.79,11.75,11.76,1746229.0
2025-06-09 09:30:00,11.89,11.95,11.79,11.85,888049.0,11.89,11.95,11.79,11.85,888049.0
2025-06-09 09:35:00,11.86,11.93,11.85,11.92,751292.0,11.86,11.93,11.85,11.92,751292.0
2025-06-09 09:40:00,11.91,11.93,11.88,11.93,457129.0,11.91,11.93,11.88,11.93,457129.0
2025-06-09 09:45:00,11.93,11.94,11.84,11.88,563917.0,11.93,11.94,11.84,11.88,563917.0
2025-06-09 09:50:00,11.88,11.88,11.82,11.86,754877.0,11.88,11.88,11.82,11.86,754877.0
2025-06-09 09:55:00,11.86,11.88,11.83,11.88,664984.0,11.86,11.88,11.83,11.88,664984.0
2025-06-09 10:00:00,11.88,11.9,11.86,11.9,630377.0,11.88,11.9,11.86,11.9,630377.0
2025-06-09 10:05:00,11.89,11.91,11.86,11.9,846510.0,11.89,11.91,11.86,11.9,846510.0
2025-06-09 10:10:00,11.9,11.9,11.83,11.84,688857.0,11.9,11.9,11.83,11.84,688857.0
2025-06-09 10:15:00,11.84,11.86,11.81,11.83,575534.0,11.84,11.86,11.81,11.83,575534.0
2025-06-09 10:20:00,11.82,11.85,11.81,11.84,546736.0,11.82,11.85,11.81,11.84,546736.0
2025-06-09 10:25:00,11.84,11.86,11.82,11.85,433282.0,11.84,11.86,11.82,11.85,433282.0
2025-06-09 10:30:00,11.85,11.87,11.84,11.85,555749.0,11.85,11.87,11.84,11.85,555749.0
2025-06-09 10:35:00,11.85,11.86,11.83,11.86,722995.0,11.85,11.86,11.83,11.86,722995.0
2025-06-09 10:40:00,11.85,11.86,11.84,11.85,558597.0,11.85,11.86,11.84,11.85,558597.0
2025-06-09 10:45:00,11.85,11.85,11.79,11.8,511350.0,11.85,11.85,11.79,11.8,511350.0
2025-06-09 10:50:00,11.79,11.82,11.78,11.8,478593.0,11.79,11.82,11.78,11.8,478593.0
2025-06-09 10:55:00,11.8,11.82,11.79,11.82,355193.0,11.8,11.82,11.79,11.82,355193.0
2025-06-09 11:00:00,11.82,11.83,11.79,11.8,302204.0,11.82,11.83,11.79,11.8,302204.0
2025-06-09 11:05:00,11.8,11.81,11.78,11.8,305964.0,11.8,11.81,11.78,11.8,305964.0
2025-06-09 11:10:00,11.81,11.82,11.79,11.79,309276.0,11.81,11.82,11.79,11.79,309276.0
2025-06-09 11:15:00,11.79,11.81,11.77,11.8,721508.0,11.79,11.81,11.77,11.8,721508.0
2025-06-09 11:20:00,11.81,11.81,11.77,11.81,802714.0,11.81,11.81,11.77,11.81,802714.0
2025-06-09 11:25:00,11.8,11.81,11.78,11.79,595613.0,11.8,11.81,11.78,11.79,595613.0
2025-06-09 11:30:00,11.78,11.8,11.78,11.78,265965.0,11.78,11.8,11.78,11.78,265965.0
2025-06-09 11:35:00,11.79,11.81,11.78,11.8,280554.0,11.79,11.81,11.78,11.8,280554.0
2025-06-09 11:40:00,11.8,11.83,11.8,11.8,947151.0,11.8,11.83,11.8,11.8,947151.0
2025-06-09 11:45:00,11.81,11.81,11.78,11.79,357288.0,11.81,11.81,11.78,11.79,357288.0
2025-06-09 11:50:00,11.79,11.82,11.78,11.82,460623.0,11.79,11.82,11.78,11.82,460623.0
2025-06-09 11:55:00,11.82,11.83,11.81,11.82,223667.0,11.82,11.83,11.81,11.82,223667.0
2025-06-09 12:00:00,11.82,11.86,11.82,11.85,787493.0,11.82,11.86,11.82,11.85,787493.0
2025-06-09 12:05:00,11.85,11.87,11.84,11.86,801611.0,11.85,11.87,11.84,11.86,801611.0
2025-06-09 12:10:00,11.86,11.89,11.86,11.88,318133.0,11.86,11.89,11.86,11.88,318133.0
2025-06-09 12:15:00,11.88,11.89,11.86,11.87,336676.0,11.88,11.89,11.86,11.87,336676.0
2025-06-09 12:20:00,11.87,11.88,11.86,11.88,350287.0,11.87,11.88,11.86,11.88,350287.0
2025-06-09 12:25:00,11.88,11.88,11.84,11.85,300782.0,11.88,11.88,11.84,11.85,300782.0
2025-06-09 12:30:00,11.85,11.87,11.84,11.85,211909.0,11.85,11.87,11.84,11.85,211909.0
2025-06-09 12:35:00,11.86,11.86,11.84,11.84,103290.0,11.86,11.86,11.84,11.84,103290.0
2025-06-09 12:40:00,11.85,11.85,11.83,11.84,155774.0,11.85,11.85,11.83,11.84,155774.0
2025-06-09 12:45:00,11.84,11.88,11.83,11.88,388126.0,11.84,11.88,11.83,11.88,388126.0
2025-06-09 12:50:00,11.88,11.9,11.87,11.88,344216.0,11.88,11.9,11.87,11.88,344216.0
2025-06-09 12:55:00,11.88,11.89,11.87,11.88,279318.0,11.88,11.89,11.87,11.88,279318.0
2025-06-09 13:00:00,11.88,11.89,11.86,11.88,467076.0,11.88,11.89,11.86,11.88,467076.0
2025-06-09 13:05:00,11.89,11.89,11.87,11.88,170857.0,11.89,11.89,11.87,11.88,170857.0
2025-06-09 13:10:00,11.88,11.89,11.86,11.87,220482.0,11.88,11.89,11.86,11.87,220482.0
2025-06-09 13:15:00,11.86,11.88,11.86,11.88,229477.0,11.86,11.88,11.86,11.88,229477.0
2025-06-09 13:20:00,11.88,11.88,11.86,11.88,255508.0,11.88,11.88,11.86,11.88,255508.0
2025-06-09 13:25:00,11.88,11.89,11.87,11.87,349208.0,11.88,11.89,11.87,11.87,349208.0
2025-06-09 13:30:00,11.88,11.88,11.86,11.87,181772.0,11.88,11.88,11.86,11.87,181772.0
2025-06-09 13:35:00,11.87,11.88,11.87,11.88,69107.0,11.87,11.88,11.87,11.88,69107.0
2025-06-09 13:40:00,11.88,11.88,11.86,11.88,166338.0,11.88,11.88,11.86,11.88,166338.0
2025-06-09 13:45:00,11.88,11.89,11.87,11.88,228605.0,11.88,11.89,11.87,11.88,228605.0
2025-06-09 13:50:00,11.88,11.89,11.87,11.88,287409.0,11.88,11.89,11.87,11.88,287409.0
2025-06-09 13:55:00,11.88,11.89,11.87,11.88,100363.0,11.88,11.89,11.87,11.88,100363.0
2025-06-09 14:00:00,11.88,11.91,11.87,11.9,276954.0,11.88,11.91,11.87,11.9,276954.0
2025-06-09 14:05:00,11.91,11.91,11.88,11.88,444886.0,11.91,11.91,11.88,11.88,444886.0
2025-06-09 14:10:00,11.88,11.89,11.88,11.88,49832.0,11.88,11.89,11.88,11.88,49832.0
2025-06-09 14:15:00,11.88,11.9,11.88,11.9,300728.0,11.88,11.9,11.88,11.9,300728.0
2025-06-09 14:20:00,11.9,11.9,11.88,11.88,207346.0,11.9,11.9,11.88,11.88,207346.0
2025-06-09 14:25:00,11.88,11.9,11.87,11.9,320966.0,11.88,11.9,11.87,11.9,320966.0
2025-06-09 14:30:00,11.89,11.9,11.87,11.88,217335.0,11.89,11.9,11.87,11.88,217335.0
2025-06-09 14:35:00,11.88,11.88,11.85,11.86,281270.0,11.88,11.88,11.85,11.86,281270.0
2025-06-09 14:40:00,11.85,11.87,11.85,11.87,201313.0,11.85,11.87,11.85,11.87,201313.0
2025-06-09 14:45:00,11.87,11.87,11.85,11.86,235841.0,11.87,11.87,11.85,11.86,235841.0
2025-06-09 14:50:00,11.86,11.86,11.84,11.85,100245.0,11.86,11.86,11.84,11.85,100245.0
2025-06-09 14:55:00,11.85,11.87,11.84,11.86,509504.0,11.85,11.87,11.84,11.86,509504.0
2025-06-09 15:00:00,11.86,11.86,11.85,11.86,134606.0,11.86,11.86,11.85,11.86,134606.0
2025-06-09 15:05:00,11.86,11.86,11.85,11.86,199508.0,11.86,11.86,11.85,11.86,199508.0
2025-06-09 15:10:00,11.86,11.86,11.81,11.82,482934.0,11.86,11.86,11.81,11.82,482934.0
2025-06-09 15:15:00,11.81,11.81,11.79,11.79,601999.0,11.81,11.81,11.79,11.79,601999.0
2025-06-09 15:20:00,11.79,11.8,11.76,11.77,457978.0,11.79,11.8,11.76,11.77,457978.0
2025-06-09 15:25:00,11.77,11.78,11.76,11.77,511308.0,11.77,11.78,11.76,11.77,511308.0
2025-06-09 15:30:00,11.77,11.77,11.74,11.77,910504.0,11.77,11.77,11.74,11.77,910504.0
2025-06-09 15:35:00,11.77,11.78,11.75,11.76,567514.0,11.77,11.78,11.75,11.76,567514.0
2025-06-09 15:40:00,11.76,11.81,11.75,11.81,1682802.0,11.76,11.81,11.75,11.81,1682802.0
2025-06-09 15:45:00,11.81,11.81,11.8,11.8,672086.0,11.81,11.81,11.8,11.8,672086.0
2025-06-09 15:50:00,11.8,11.82,11.77,11.8,1258750.0,11.8,11.82,11.77,11.8,1258750.0
2025-06-09 15:55:00,11.81,11.82,11.75,11.76,2136729.0,11.81,11.82,11.75,11.76,2136729.0
2025-06-10 09:30:00,11.81,11.84,11.75,11.77,640987.0,11.81,11.84,11.75,11.77,640987.0
2025-06-10 09:35:00,11.77,11.8,11.72,11.78,683090.0,11.77,11.8,11.72,11.78,683090.0
2025-06-10 09:40:00,11.78,11.82,11.76,11.82,598584.0,11.78,11.82,11.76,11.82,598584.0
2025-06-10 09:45:00,11.81,11.84,11.79,11.83,525614.0,11.81,11.84,11.79,11.83,525614.0
2025-06-10 09:50:00,11.82,11.84,11.8,11.8,781836.0,11.82,11.84,11.8,11.8,781836.0
2025-06-10 09:55:00,11.8,11.88,11.8,11.86,682298.0,11.8,11.88,11.8,11.86,682298.0
2025-06-10 10:00:00,11.87,11.9,11.85,11.88,1046513.0,11.87,11.9,11.85,11.88,1046513.0
2025-06-10 10:05:00,11.88,11.92,11.88,11.9,811508.0,11.88,11.92,11.88,11.9,811508.0
2025-06-10 10:10:00,11.9,11.92,11.89,11.91,560926.0,11.9,11.92,11.89,11.91,560926.0
2025-06-10 10:15:00,11.9,11.91,11.87,11.88,812386.0,11.9,11.91,11.87,11.88,812386.0
2025-06-10 10:20:00,11.89,11.89,11.86,11.88,1007876.0,11.89,11.89,11.86,11.88,1007876.0
2025-06-10 10:25:00,11.89,11.89,11.86,11.88,397174.0,11.89,11.89,11.86,11.88,397174.0
2025-06-10 10:30:00,11.88,11.89,11.85,11.85,554843.0,11.88,11.89,11.85,11.85,554843.0
2025-06-10 10:35:00,11.86,11.87,11.84,11.85,944773.0,11.86,11.87,11.84,11.85,944773.0
2025-06-10 10:40:00,11.85,11.86,11.83,11.84,940082.0,11.85,11.86,11.83,11.84,940082.0
2025-06-10 10:45:00,11.84,11.86,11.82,11.82,824102.0,11.84,11.86,11.82,11.82,824102.0
2025-06-10 10:50:00,11.82,11.84,11.79,11.79,1040233.0,11.82,11.84,11.79,11.79,1040233.0
2025-06-10 10:55:00,11.79,11.8,11.77,11.78,831867.0,11.79,11.8,11.77,11.78,831867.0
2025-06-10 11:00:00,11.78,11.8,11.76,11.77,820531.0,11.78,11.8,11.76,11.77,820531.0
2025-06-10 11:05:00,11.77,11.79,11.76,11.78,517011.0,11.77,11.79,11.76,11.78,517011.0
2025-06-10 11:10:00,11.78,11.8,11.77,11.77,332657.0,11.78,11.8,11.77,11.77,332657.0
2025-06-10 11:15:00,11.78,11.8,11.77,11.79,361135.0,11.78,11.8,11.77,11.79,361135.0
2025-06-10 11:20:00,11.8,11.8,11.78,11.79,201215.0,11.8,11.8,11.78,11.79,201215.0
2025-06-10 11:25:00,11.78,11.8,11.77,11.78,243862.0,11.78,11.8,11.77,11.78,243862.0
2025-06-10 11:30:00,11.78,11.78,11.72,11.76,736355.0,11.78,11.78,11.72,11.76,736355.0
2025-06-10 11:35:00,11.75,11.77,11.74,11.77,502559.0,11.75,11.77,11.74,11.77,502559.0
2025-06-10 11:40:00,11.77,11.77,11.75,11.77,322462.0,11.77,11.77,11.75,11.77,322462.0
2025-06-10 11:45:00,11.77,11.77,11.75,11.76,229068.0,11.77,11.77,11.75,11.76,229068.0
2025-06-10 11:50:00,11.76,11.77,11.75,11.77,208316.0,11.76,11.77,11.75,11.77,208316.0
2025-06-10 11:55:00,11.77,11.77,11.74,11.76,355846.0,11.77,11.77,11.74,11.76,355846.0
2025-06-10 12:00:00,11.76,11.77,11.75,11.76,192870.0,11.76,11.77,11.75,11.76,192870.0
2025-06-10 12:05:00,11.76,11.77,11.74,11.75,224017.0,11.76,11.77,11.74,11.75,224017.0
2025-06-10 12:10:00,11.75,11.76,11.74,11.75,389587.0,11.75,11.76,11.74,11.75,389587.0
2025-06-10 12:15:00,11.75,11.75,11.7,11.71,509515.0,11.75,11.75,11.7,11.71,509515.0
2025-06-10 12:20:00,11.7,11.72,11.7,11.71,260815.0,11.7,11.72,11.7,11.71,260815.0
2025-06-10 12:25:00,11.71,11.72,11.68,11.71,543692.0,11.71,11.72,11.68,11.71,543692.0
2025-06-10 12:30:00,11.7,11.72,11.7,11.71,305075.0,11.7,11.72,11.7,11.71,305075.0
2025-06-10 12:35:00,11.71,11.71,11.7,11.71,113831.0,11.71,11.71,11.7,11.71,113831.0
2025-06-10 12:40:00,11.71,11.71,11.69,11.7,265914.0,11.71,11.71,11.69,11.7,265914.0
2025-06-10 12:45:00,11.7,11.71,11.69,11.71,145338.0,11.7,11.71,11.69,11.71,145338.0
2025-06-10 12:50:00,11.71,11.72,11.7,11.71,122600.0,11.71,11.72,11.7,11.71,122600.0
2025-06-10 12:55:00,11.71,11.73,11.7,11.72,251915.0,11.71,11.73,11.7,11.72,251915.0
2025-06-10 13:00:00,11.71,11.72,11.69,11.71,101118.0,11.71,11.72,11.69,11.71,101118.0
2025-06-10 13:05:00,11.71,11.74,11.7,11.74,282740.0,11.71,11.74,11.7,11.74,282740.0
2025-06-10 13:10:00,11.74,11.74,11.73,11.74,99634.0,11.74,11.74,11.73,11.74,99634.0
2025-06-10 13:15:00,11.74,11.74,11.72,11.74,211936.0,11.74,11.74,11.72,11.74,211936.0
2025-06-10 13:20:00,11.74,11.74,11.73,11.74,57874.0,11.74,11.74,11.73,11.74,57874.0
2025-06-10 13:25:00,11.74,11.74,11.72,11.74,132037.0,11.74,11.74,11.72,11.74,132037.0
2025-06-10 13:30:00,11.74,11.75,11.72,11.75,303098.0,11.74,11.75,11.72,11.75,303098.0
2025-06-10 13:35:00,11.75,11.75,11.73,11.74,152355.0,11.75,11.75,11.73,11.74,152355.0
2025-06-10 13:40:00,11.74,11.74,11.71,11.71,184842.0,11.74,11.74,11.71,11.71,184842.0
2025-06-10 13:45:00,11.72,11.74,11.71,11.74,116943.0,11.72,11.74,11.71,11.74,116943.0
2025-06-10 13:50:00,11.74,11.76,11.73,11.75,272513.0,11.74,11.76,11.73,11.75,272513.0
2025-06-10 13:55:00,11.75,11.75,11.72,11.73,258208.0,11.75,11.75,11.72,11.73,258208.0
2025-06-10 14:00:00,11.73,11.74,11.7,11.74,608795.0,11.73,11.74,11.7,11.74,608795.0
2025-06-10 14:05:00,11.74,11.76,11.73,11.76,540383.0,11.74,11.76,11.73,11.76,540383.0
2025-06-10 14:10:00,11.76,11.76,11.75,11.76,121225.0,11.76,11.76,11.75,11.76,121225.0
2025-06-10 14:15:00,11.76,11.77,11.75,11.76,238654.0,11.76,11.77,11.75,11.76,238654.0
2025-06-10 14:20:00,11.76,11.76,11.74,11.74,104816.0,11.76,11.76,11.74,11.74,104816.0
2025-06-10 14:25:00,11.75,11.75,11.73,11.74,249081.0,11.75,11.75,11.73,11.74,249081.0
2025-06-10 14:30:00,11.74,11.75,11.72,11.75,230721.0,11.74,11.75,11.72,11.75,230721.0
2025-06-10 14:35:00,11.75,11.77,11.74,11.76,199117.0,11.75,11.77,11.74,11.76,199117.0
2025-06-10 14:40:00,11.76,11.77,11.75,11.77,114468.0,11.76,11.77,11.75,11.77,114468.0
2025-06-10 14:45:00,11.77,11.79,11.76,11.79,442968.0,11.77,11.79,11.76,11.79,442968.0
2025-06-10 14:50:00,11.79,11.85,11.78,11.84,939064.0,11.79,11.85,11.78,11.84,939064.0
2025-06-10 14:55:00,11.85,11.9,11.84,11.9,970055.0,11.85,11.9,11.84,11.9,970055.0
2025-06-10 15:00:00,11.9,11.97,11.89,11.94,1854112.0,11.9,11.97,11.89,11.94,1854112.0
2025-06-10 15:05:00,11.94,11.95,11.86,11.87,713575.0,11.94,11.95,11.86,11.87,713575.0
2025-06-10 15:10:00,11.87,11.9,11.86,11.89,409575.0,11.87,11.9,11.86,11.89,409575.0
2025-06-10 15:15:00,11.88,11.9,11.88,11.88,313559.0,11.88,11.9,11.88,11.88,313559.0
2025-06-10 15:20:00,11.88,11.9,11.88,11.89,296939.0,11.88,11.9,11.88,11.89,296939.0
2025-06-10 15:25:00,11.9,11.91,11.88,11.89,312044.0,11.9,11.91,11.88,11.89,312044.0
2025-06-10 15:30:00,11.89,11.91,11.88,11.9,312821.0,11.89,11.91,11.88,11.9,312821.0
2025-06-10 15:35:00,11.9,11.94,11.89,11.94,928592.0,11.9,11.94,11.89,11.94,928592.0
2025-06-10 15:40:00,11.94,11.94,11.89,11.91,536767.0,11.94,11.94,11.89,11.91,536767.0
2025-06-10 15:45:00,11.9,11.91,11.87,11.88,381599.0,11.9,11.91,11.87,11.88,381599.0
2025-06-10 15:50:00,11.88,11.89,11.84,11.85,922932.0,11.88,11.89,11.84,11.85,922932.0
2025-06-10 15:55:00,11.85,11.86,11.82,11.86,1537159.0,11.85,11.86,11.82,11.86,1537159.0
2025-06-11 09:30:00,11.94,11.95,11.8,11.86,972108.0,11.94,11.95,11.8,11.86,972108.0
2025-06-11 09:35:00,11.85,11.86,11.8,11.82,426251.0,11.85,11.86,11.8,11.82,426251.0
2025-06-11 09:40:00,11.81,11.87,11.81,11.84,522544.0,11.81,11.87,11.81,11.84,522544.0
2025-06-11 09:45:00,11.84,11.85,11.76,11.77,574364.0,11.84,11.85,11.76,11.77,574364.0
2025-06-11 09:50:00,11.77,11.78,11.72,11.75,861991.0,11.77,11.78,11.72,11.75,861991.0
2025-06-11 09:55:00,11.75,11.76,11.73,11.75,657050.0,11.75,11.76,11.73,11.75,657050.0
2025-06-11 10:00:00,11.75,11.76,11.69,11.71,859541.0,11.75,11.76,11.69,11.71,859541.0
2025-06-11 10:05:00,11.71,11.72,11.69,11.71,786720.0,11.71,11.72,11.69,11.71,786720.0
2025-06-11 10:10:00,11.71,11.73,11.68,11.7,886534.0,11.71,11.73,11.68,11.7,886534.0
2025-06-11 10:15:00,11.7,11.7,11.66,11.68,916160.0,11.7,11.7,11.66,11.68,916160.0
2025-06-11 10:20:00,11.68,11.73,11.67,11.69,1054053.0,11.68,11.73,11.67,11.69,1054053.0
2025-06-11 10:25:00,11.69,11.7,11.66,11.68,729136.0,11.69,11.7,11.66,11.68,729136.0
2025-06-11 10:30:00,11.69,11.69,11.66,11.67,320386.0,11.69,11.69,11.66,11.67,320386.0
2025-06-11 10:35:00,11.67,11.67,11.62,11.63,956457.0,11.67,11.67,11.62,11.63,956457.0
2025-06-11 10:40:00,11.63,11.64,11.59,11.63,1121664.0,11.63,11.64,11.59,11.63,1121664.0
2025-06-11 10:45:00,11.63,11.64,11.58,11.59,711281.0,11.63,11.64,11.58,11.59,711281.0
2025-06-11 10:50:00,11.59,11.6,11.56,11.57,922319.0,11.59,11.6,11.56,11.57,922319.0
2025-06-11 10:55:00,11.57,11.57,11.52,11.52,810691.0,11.57,11.57,11.52,11.52,810691.0
2025-06-11 11:00:00,11.53,11.56,11.52,11.54,891944.0,11.53,11.56,11.52,11.54,891944.0
2025-06-11 11:05:00,11.54,11.6,11.53,11.57,1230779.0,11.54,11.6,11.53,11.57,1230779.0
2025-06-11 11:10:00,11.57,11.58,11.52,11.53,661380.0,11.57,11.58,11.52,11.53,661380.0
2025-06-11 11:15:00,11.53,11.54,11.52,11.54,654889.0,11.53,11.54,11.52,11.54,654889.0
2025-06-11 11:20:00,11.54,11.54,11.48,11.5,933342.0,11.54,11.54,11.48,11.5,933342.0
2025-06-11 11:25:00,11.5,11.5,11.46,11.47,747174.0,11.5,11.5,11.46,11.47,747174.0
2025-06-11 11:30:00,11.46,11.49,11.46,11.48,556923.0,11.46,11.49,11.46,11.48,556923.0
2025-06-11 11:35:00,11.47,11.49,11.45,11.46,808378.0,11.47,11.49,11.45,11.46,808378.0
2025-06-11 11:40:00,11.46,11.46,11.44,11.45,489209.0,11.46,11.46,11.44,11.45,489209.0
2025-06-11 11:45:00,11.45,11.46,11.41,11.41,726692.0,11.45,11.46,11.41,11.41,726692.0
2025-06-11 11:50:00,11.42,11.43,11.39,11.4,1402929.0,11.42,11.43,11.39,11.4,1402929.0
2025-06-11 11:55:00,11.4,11.42,11.39,11.41,459212.0,11.4,11.42,11.39,11.41,459212.0
2025-06-11 12:00:00,11.41,11.43,11.38,11.38,885463.0,11.41,11.43,11.38,11.38,885463.0
2025-06-11 12:05:00,11.38,11.39,11.34,11.37,1181503.0,11.38,11.39,11.34,11.37,1181503.0
2025-06-11 12:10:00,11.37,11.37,11.33,11.36,685546.0,11.37,11.37,11.33,11.36,685546.0
2025-06-11 12:15:00,11.36,11.37,11.32,11.33,648278.0,11.36,11.37,11.32,11.33,648278.0
2025-06-11 12:20:00,11.34,11.37,11.32,11.36,722164.0,11.34,11.37,11.32,11.36,722164.0
2025-06-11 12:25:00,11.36,11.36,11.32,11.35,612001.0,11.36,11.36,11.32,11.35,612001.0
2025-06-11 12:30:00,11.36,11.36,11.31,11.33,538585.0,11.36,11.36,11.31,11.33,538585.0
2025-06-11 12:35:00,11.33,11.33,11.31,11.32,434020.0,11.33,11.33,11.31,11.32,434020.0
2025-06-11 12:40:00,11.32,11.33,11.29,11.33,881196.0,11.32,11.33,11.29,11.33,881196.0
2025-06-11 12:45:00,11.33,11.35,11.31,11.33,443620.0,11.33,11.35,11.31,11.33,443620.0
2025-06-11 12:50:00,11.33,11.33,11.29,11.3,932860.0,11.33,11.33,11.29,11.3,932860.0
2025-06-11 12:55:00,11.3,11.31,11.3,11.3,267669.0,11.3,11.31,11.3,11.3,267669.0
2025-06-11 13:00:00,11.3,11.33,11.3,11.32,707337.0,11.3,11.33,11.3,11.32,707337.0
2025-06-11 13:05:00,11.33,11.33,11.3,11.32,461086.0,11.33,11.33,11.3,11.32,461086.0
2025-06-11 13:10:00,11.32,11.34,11.31,11.34,318253.0,11.32,11.34,11.31,11.34,318253.0
2025-06-11 13:15:00,11.34,11.36,11.32,11.36,531146.0,11.34,11.36,11.32,11.36,531146.0
2025-06-11 13:20:00,11.36,11.37,11.34,11.37,712682.0,11.36,11.37,11.34,11.37,712682.0
2025-06-11 13:25:00,11.36,11.37,11.35,11.37,290619.0,11.36,11.37,11.35,11.37,290619.0
2025-06-11 13:30:00,11.37,11.38,11.34,11.35,373585.0,11.37,11.38,11.34,11.35,373585.0
2025-06-11 13:35:00,11.35,11.36,11.33,11.34,336257.0,11.35,11.36,11.33,11.34,336257.0
2025-06-11 13:40:00,11.34,11.34,11.3,11.32,591506.0,11.34,11.34,11.3,11.32,591506.0
2025-06-11 13:45:00,11.32,11.32,11.28,11.28,628483.0,11.32,11.32,11.28,11.28,628483.0
2025-06-11 13:50:00,11.28,11.29,11.26,11.28,694320.0,11.28,11.29,11.26,11.28,694320.0
2025-06-11 13:55:00,11.28,11.28,11.24,11.25,911419.0,11.28,11.28,11.24,11.25,911419.0
2025-06-11 14:00:00,11.24,11.27,11.17,11.18,1798047.0,11.24,11.27,11.17,11.18,1798047.0
2025-06-11 14:05:00,11.18,11.21,11.13,11.13,1656379.0,11.18,11.21,11.13,11.13,1656379.0
2025-06-11 14:10:00,11.13,11.16,11.11,11.15,1408329.0,11.13,11.16,11.11,11.15,1408329.0
2025-06-11 14:15:00,11.14,11.16,11.1,11.13,1210314.0,11.14,11.16,11.1,11.13,1210314.0
2025-06-11 14:20:00,11.13,11.15,11.11,11.13,1095997.0,11.13,11.15,11.11,11.13,1095997.0
2025-06-11 14:25:00,11.13,11.14,11.08,11.09,1397953.0,11.13,11.14,11.08,11.09,1397953.0
2025-06-11 14:30:00,11.08,11.11,11.05,11.09,1692456.0,11.08,11.11,11.05,11.09,1692456.0
2025-06-11 14:35:00,11.08,11.1,11.06,11.07,917899.0,11.08,11.1,11.06,11.07,917899.0
2025-06-11 14:40:00,11.07,11.1,11.05,11.09,1124844.0,11.07,11.1,11.05,11.09,1124844.0
2025-06-11 14:45:00,11.09,11.13,11.07,11.11,782928.0,11.09,11.13,11.07,11.11,782928.0
2025-06-11 14:50:00,11.11,11.12,11.07,11.08,745745.0,11.11,11.12,11.07,11.08,745745.0
2025-06-11 14:55:00,11.08,11.09,11.05,11.07,743551.0,11.08,11.09,11.05,11.07,743551.0
2025-06-11 15:00:00,11.07,11.07,11.02,11.03,940320.0,11.07,11.07,11.02,11.03,940320.0
2025-06-11 15:05:00,11.02,11.05,10.99,11.03,1429953.0,11.02,11.05,10.99,11.03,1429953.0
2025-06-11 15:10:00,11.03,11.05,11.02,11.04,496820.0,11.03,11.05,11.02,11.04,496820.0
2025-06-11 15:15:00,11.04,11.05,11.0,11.01,818508.0,11.04,11.05,11.0,11.01,818508.0
2025-06-11 15:20:00,11.0,11.05,10.99,11.05,857392.0,11.0,11.05,10.99,11.05,857392.0
2025-06-11 15:25:00,11.05,11.06,11.02,11.04,774873.0,11.05,11.06,11.02,11.04,774873.0
2025-06-11 15:30:00,11.03,11.05,11.01,11.02,811268.0,11.03,11.05,11.01,11.02,811268.0
2025-06-11 15:35:00,11.02,11.03,11.0,11.02,763792.0,11.02,11.03,11.0,11.02,763792.0
2025-06-11 15:40:00,11.02,11.06,11.02,11.05,1096146.0,11.02,11.06,11.02,11.05,1096146.0
2025-06-11 15:45:00,11.05,11.05,11.02,11.04,941912.0,11.05,11.05,11.02,11.04,941912.0
2025-06-11 15:50:00,11.04,11.07,11.02,11.06,1942092.0,11.04,11.07,11.02,11.06,1942092.0
2025-06-11 15:55:00,11.06,11.08,11.05,11.06,2788277.0,11.06,11.08,11.05,11.06,2788277.0
2025-06-12 09:30:00,10.88,10.97,10.82,10.85,2460507.0,10.88,10.97,10.82,10.85,2460507.0
2025-06-12 09:35:00,10.85,10.85,10.77,10.78,1425020.0,10.85,10.85,10.77,10.78,1425020.0
2025-06-12 09:40:00,10.78,10.79,10.71,10.77,1448291.0,10.78,10.79,10.71,10.77,1448291.0
2025-06-12 09:45:00,10.78,10.8,10.71,10.77,1159205.0,10.78,10.8,10.71,10.77,1159205.0
2025-06-12 09:50:00,10.76,10.85,10.76,10.82,942856.0,10.76,10.85,10.76,10.82,942856.0
2025-06-12 09:55:00,10.82,10.84,10.78,10.79,556200.0,10.82,10.84,10.78,10.79,556200.0
2025-06-12 10:00:00,10.79,10.85,10.77,10.84,751122.0,10.79,10.85,10.77,10.84,751122.0
2025-06-12 10:05:00,10.84,10.85,10.78,10.8,733401.0,10.84,10.85,10.78,10.8,733401.0
2025-06-12 10:10:00,10.8,10.84,10.79,10.8,719361.0,10.8,10.84,10.79,10.8,719361.0
2025-06-12 10:15:00,10.81,10.83,10.79,10.82,722580.0,10.81,10.83,10.79,10.82,722580.0
2025-06-12 10:20:00,10.81,10.82,10.79,10.8,523594.0,10.81,10.82,10.79,10.8,523594.0
2025-06-12 10:25:00,10.8,10.82,10.8,10.81,479282.0,10.8,10.82,10.8,10.81,479282.0
2025-06-12 10:30:00,10.8,10.82,10.78,10.82,599877.0,10.8,10.82,10.78,10.82,599877.0
2025-06-12 10:35:00,10.82,10.86,10.81,10.85,696952.0,10.82,10.86,10.81,10.85,696952.0
2025-06-12 10:40:00,10.85,10.87,10.81,10.84,704627.0,10.85,10.87,10.81,10.84,704627.0
2025-06-12 10:45:00,10.84,10.88,10.83,10.87,615883.0,10.84,10.88,10.83,10.87,615883.0
2025-06-12 10:50:00,10.87,10.87,10.79,10.79,1308606.0,10.87,10.87,10.79,10.79,1308606.0
2025-06-12 10:55:00,10.8,10.83,10.78,10.82,779697.0,10.8,10.83,10.78,10.82,779697.0
2025-06-12 11:00:00,10.83,10.86,10.82,10.86,800163.0,10.83,10.86,10.82,10.86,800163.0
2025-06-12 11:05:00,10.86,10.87,10.84,10.84,844527.0,10.86,10.87,10.84,10.84,844527.0
2025-06-12 11:10:00,10.85,10.85,10.81,10.84,588513.0,10.85,10.85,10.81,10.84,588513.0
2025-06-12 11:15:00,10.84,10.84,10.79,10.79,1266475.0,10.84,10.84,10.79,10.79,1266475.0
2025-06-12 11:20:00,10.79,10.81,10.77,10.79,1248160.0,10.79,10.81,10.77,10.79,1248160.0
2025-06-12 11:25:00,10.79,10.79,10.73,10.73,1945398.0,10.79,10.79,10.73,10.73,1945398.0
2025-06-12 11:30:00,10.74,10.74,10.69,10.71,1647464.0,10.74,10.74,10.69,10.71,1647464.0
2025-06-12 11:35:00,10.71,10.72,10.68,10.71,1061653.0,10.71,10.72,10.68,10.71,1061653.0
2025-06-12 11:40:00,10.71,10.74,10.71,10.72,653189.0,10.71,10.74,10.71,10.72,653189.0
2025-06-12 11:45:00,10.72,10.74,10.71,10.74,545979.0,10.72,10.74,10.71,10.74,545979.0
2025-06-12 11:50:00,10.74,10.75,10.73,10.75,437614.0,10.74,10.75,10.73,10.75,437614.0
2025-06-12 11:55:00,10.75,10.75,10.73,10.74,362044.0,10.75,10.75,10.73,10.74,362044.0
2025-06-12 12:00:00,10.74,10.76,10.7,10.71,607442.0,10.74,10.76,10.7,10.71,607442.0
2025-06-12 12:05:00,10.71,10.74,10.7,10.73,558251.0,10.71,10.74,10.7,10.73,558251.0
2025-06-12 12:10:00,10.73,10.75,10.73,10.74,322029.0,10.73,10.75,10.73,10.74,322029.0
2025-06-12 12:15:00,10.74,10.75,10.73,10.75,385608.0,10.74,10.75,10.73,10.75,385608.0
2025-06-12 12:20:00,10.74,10.76,10.73,10.75,539754.0,10.74,10.76,10.73,10.75,539754.0
2025-06-12 12:25:00,10.75,10.76,10.74,10.76,318663.0,10.75,10.76,10.74,10.76,318663.0
2025-06-12 12:30:00,10.76,10.77,10.72,10.76,556971.0,10.76,10.77,10.72,10.76,556971.0
2025-06-12 12:35:00,10.77,10.82,10.76,10.82,557218.0,10.77,10.82,10.76,10.82,557218.0
2025-06-12 12:40:00,10.82,10.83,10.8,10.82,405626.0,10.82,10.83,10.8,10.82,405626.0
2025-06-12 12:45:00,10.82,10.83,10.8,10.81,424092.0,10.82,10.83,10.8,10.81,424092.0
2025-06-12 12:50:00,10.82,10.83,10.8,10.8,429158.0,10.82,10.83,10.8,10.8,429158.0
2025-06-12 12:55:00,10.8,10.85,10.8,10.85,719427.0,10.8,10.85,10.8,10.85,719427.0
2025-06-12 13:00:00,10.84,10.88,10.84,10.84,512186.0,10.84,10.88,10.84,10.84,512186.0
2025-06-12 13:05:00,10.84,10.86,10.83,10.86,483966.0,10.84,10.86,10.83,10.86,483966.0
2025-06-12 13:10:00,10.85,10.87,10.85,10.87,289900.0,10.85,10.87,10.85,10.87,289900.0
2025-06-12 13:15:00,10.87,10.9,10.86,10.88,438021.0,10.87,10.9,10.86,10.88,438021.0
2025-06-12 13:20:00,10.88,10.89,10.87,10.88,221820.0,10.88,10.89,10.87,10.88,221820.0
2025-06-12 13:25:00,10.88,10.89,10.87,10.88,231490.0,10.88,10.89,10.87,10.88,231490.0
2025-06-12 13:30:00,10.88,10.9,10.87,10.89,414452.0,10.88,10.9,10.87,10.89,414452.0
2025-06-12 13:35:00,10.88,10.91,10.87,10.88,577902.0,10.88,10.91,10.87,10.88,577902.0
2025-06-12 13:40:00,10.87,10.88,10.85,10.88,249690.0,10.87,10.88,10.85,10.88,249690.0
2025-06-12 13:45:00,10.88,10.89,10.87,10.87,329465.0,10.88,10.89,10.87,10.87,329465.0
2025-06-12 13:50:00,10.88,10.89,10.87,10.88,187555.0,10.88,10.89,10.87,10.88,187555.0
2025-06-12 13:55:00,10.88,10.89,10.87,10.88,280858.0,10.88,10.89,10.87,10.88,280858.0
2025-06-12 14:00:00,10.88,10.9,10.87,10.9,283237.0,10.88,10.9,10.87,10.9,283237.0
2025-06-12 14:05:00,10.9,10.91,10.89,10.9,118164.0,10.9,10.91,10.89,10.9,118164.0
2025-06-12 14:10:00,10.9,10.9,10.87,10.89,211141.0,10.9,10.9,10.87,10.89,211141.0
2025-06-12 14:15:00,10.9,10.9,10.88,10.9,206209.0,10.9,10.9,10.88,10.9,206209.0
2025-06-12 14:20:00,10.89,10.91,10.89,10.89,192166.0,10.89,10.91,10.89,10.89,192166.0
2025-06-12 14:25:00,10.89,10.9,10.85,10.85,456854.0,10.89,10.9,10.85,10.85,456854.0
2025-06-12 14:30:00,10.85,10.86,10.84,10.85,412843.0,10.85,10.86,10.84,10.85,412843.0
2025-06-12 14:35:00,10.85,10.86,10.84,10.85,322733.0,10.85,10.86,10.84,10.85,322733.0
2025-06-12 14:40:00,10.85,10.86,10.84,10.85,134168.0,10.85,10.86,10.84,10.85,134168.0
2025-06-12 14:45:00,10.86,10.88,10.84,10.88,212884.0,10.86,10.88,10.84,10.88,212884.0
2025-06-12 14:50:00,10.88,10.88,10.86,10.88,148468.0,10.88,10.88,10.86,10.88,148468.0
2025-06-12 14:55:00,10.88,10.88,10.87,10.88,98977.0,10.88,10.88,10.87,10.88,98977.0
2025-06-12 15:00:00,10.88,10.89,10.87,10.88,122283.0,10.88,10.89,10.87,10.88,122283.0
2025-06-12 15:05:00,10.88,10.89,10.88,10.88,127689.0,10.88,10.89,10.88,10.88,127689.0
2025-06-12 15:10:00,10.88,10.88,10.86,10.86,148916.0,10.88,10.88,10.86,10.86,148916.0
2025-06-12 15:15:00,10.87,10.87,10.86,10.87,339517.0,10.87,10.87,10.86,10.87,339517.0
2025-06-12 15:20:00,10.86,10.87,10.85,10.85,258189.0,10.86,10.87,10.85,10.85,258189.0
2025-06-12 15:25:00,10.85,10.86,10.82,10.83,468006.0,10.85,10.86,10.82,10.83,468006.0
2025-06-12 15:30:00,10.83,10.83,10.8,10.82,585346.0,10.83,10.83,10.8,10.82,585346.0
2025-06-12 15:35:00,10.82,10.82,10.8,10.82,390697.0,10.82,10.82,10.8,10.82,390697.0
2025-06-12 15:40:00,10.82,10.82,10.8,10.8,482325.0,10.82,10.82,10.8,10.8,482325.0
2025-06-12 15:45:00,10.8,10.85,10.8,10.85,1081576.0,10.8,10.85,10.8,10.85,1081576.0
2025-06-12 15:50:00,10.84,10.9,10.84,10.88,1322017.0,10.84,10.9,10.84,10.88,1322017.0
2025-06-12 15:55:00,10.88,10.91,10.87,10.9,2650356.0,10.88,10.91,10.87,10.9,2650356.0
2025-06-13 09:30:00,10.32,10.51,10.3,10.43,3237936.0,10.32,10.51,10.3,10.43,3237936.0
2025-06-13 09:35:00,10.43,10.47,10.37,10.4,1548089.0,10.43,10.47,10.37,10.4,1548089.0
2025-06-13 09:40:00,10.4,10.48,10.39,10.4,1637527.0,10.4,10.48,10.39,10.4,1637527.0
2025-06-13 09:45:00,10.4,10.5,10.4,10.42,1240905.0,10.4,10.5,10.4,10.42,1240905.0
2025-06-13 09:50:00,10.43,10.45,10.34,10.35,1729273.0,10.43,10.45,10.34,10.35,1729273.0
2025-06-13 09:55:00,10.35,10.38,10.31,10.32,1070641.0,10.35,10.38,10.31,10.32,1070641.0
2025-06-13 10:00:00,10.32,10.37,10.31,10.33,1412315.0,10.32,10.37,10.31,10.33,1412315.0
2025-06-13 10:05:00,10.32,10.39,10.31,10.38,1449623.0,10.32,10.39,10.31,10.38,1449623.0
2025-06-13 10:10:00,10.38,10.4,10.33,10.37,1197387.0,10.38,10.4,10.33,10.37,1197387.0
2025-06-13 10:15:00,10.38,10.38,10.33,10.34,632517.0,10.38,10.38,10.33,10.34,632517.0
2025-06-13 10:20:00,10.33,10.37,10.32,10.36,810588.0,10.33,10.37,10.32,10.36,810588.0
2025-06-13 10:25:00,10.36,10.36,10.3,10.31,1232156.0,10.36,10.36,10.3,10.31,1232156.0
2025-06-13 10:30:00,10.32,10.35,10.31,10.35,831641.0,10.32,10.35,10.31,10.35,831641.0
2025-06-13 10:35:00,10.34,10.38,10.33,10.37,885270.0,10.34,10.38,10.33,10.37,885270.0
2025-06-13 10:40:00,10.37,10.42,10.37,10.4,936997.0,10.37,10.42,10.37,10.4,936997.0
2025-06-13 10:45:00,10.41,10.43,10.39,10.42,1273315.0,10.41,10.43,10.39,10.42,1273315.0
2025-06-13 10:50:00,10.42,10.47,10.41,10.46,1147235.0,10.42,10.47,10.41,10.46,1147235.0
2025-06-13 10:55:00,10.47,10.48,10.45,10.47,1714133.0,10.47,10.48,10.45,10.47,1714133.0
2025-06-13 11:00:00,10.46,10.52,10.46,10.51,2011010.0,10.46,10.52,10.46,10.51,2011010.0
2025-06-13 11:05:00,10.51,10.53,10.5,10.53,572218.0,10.51,10.53,10.5,10.53,572218.0
2025-06-13 11:10:00,10.53,10.54,10.5,10.51,1118366.0,10.53,10.54,10.5,10.51,1118366.0
2025-06-13 11:15:00,10.51,10.54,10.5,10.54,872315.0,10.51,10.54,10.5,10.54,872315.0
2025-06-13 11:20:00,10.54,10.55,10.52,10.52,1340830.0,10.54,10.55,10.52,10.52,1340830.0
2025-06-13 11:25:00,10.52,10.56,10.51,10.54,596367.0,10.52,10.56,10.51,10.54,596367.0
2025-06-13 11:30:00,10.55,10.58,10.54,10.57,1140101.0,10.55,10.58,10.54,10.57,1140101.0
2025-06-13 11:35:00,10.57,10.58,10.55,10.58,486000.0,10.57,10.58,10.55,10.58,486000.0
2025-06-13 11:40:00,10.57,10.59,10.53,10.58,818955.0,10.57,10.59,10.53,10.58,818955.0
2025-06-13 11:45:00,10.59,10.63,10.57,10.63,784091.0,10.59,10.63,10.57,10.63,784091.0
2025-06-13 11:50:00,10.63,10.63,10.57,10.6,681534.0,10.63,10.63,10.57,10.6,681534.0
2025-06-13 11:55:00,10.59,10.61,10.56,10.61,475673.0,10.59,10.61,10.56,10.61,475673.0
2025-06-13 12:00:00,10.61,10.61,10.58,10.58,328589.0,10.61,10.61,10.58,10.58,328589.0
2025-06-13 12:05:00,10.58,10.62,10.58,10.61,566740.0,10.58,10.62,10.58,10.61,566740.0
2025-06-13 12:10:00,10.61,10.63,10.6,10.62,265505.0,10.61,10.63,10.6,10.62,265505.0
2025-06-13 12:15:00,10.62,10.64,10.61,10.63,263646.0,10.62,10.64,10.61,10.63,263646.0
2025-06-13 12:20:00,10.63,10.64,10.61,10.63,205108.0,10.63,10.64,10.61,10.63,205108.0
2025-06-13 12:25:00,10.63,10.63,10.6,10.62,308386.0,10.63,10.63,10.6,10.62,308386.0
2025-06-13 12:30:00,10.63,10.63,10.61,10.62,303818.0,10.63,10.63,10.61,10.62,303818.0
2025-06-13 12:35:00,10.63,10.63,10.6,10.61,370303.0,10.63,10.63,10.6,10.61,370303.0
2025-06-13 12:40:00,10.6,10.62,10.6,10.61,300857.0,10.6,10.62,10.6,10.61,300857.0
2025-06-13 12:45:00,10.61,10.64,10.6,10.62,472398.0,10.61,10.64,10.6,10.62,472398.0
2025-06-13 12:50:00,10.62,10.65,10.61,10.65,300506.0,10.62,10.65,10.61,10.65,300506.0
2025-06-13 12:55:00,10.65,10.65,10.61,10.61,322829.0,10.65,10.65,10.61,10.61,322829.0
2025-06-13 13:00:00,10.61,10.62,10.6,10.62,444725.0,10.61,10.62,10.6,10.62,444725.0
2025-06-13 13:05:00,10.61,10.62,10.55,10.56,1305747.0,10.61,10.62,10.55,10.56,1305747.0
2025-06-13 13:10:00,10.57,10.57,10.54,10.55,556178.0,10.57,10.57,10.54,10.55,556178.0
2025-06-13 13:15:00,10.55,10.55,10.52,10.54,797884.0,10.55,10.55,10.52,10.54,797884.0
2025-06-13 13:20:00,10.54,10.56,10.53,10.54,604331.0,10.54,10.56,10.53,10.54,604331.0
2025-06-13 13:25:00,10.54,10.55,10.52,10.53,200158.0,10.54,10.55,10.52,10.53,200158.0
2025-06-13 13:30:00,10.52,10.55,10.52,10.52,330310.0,10.52,10.55,10.52,10.52,330310.0
2025-06-13 13:35:00,10.52,10.53,10.52,10.53,120140.0,10.52,10.53,10.52,10.53,120140.0
2025-06-13 13:40:00,10.53,10.54,10.52,10.53,427136.0,10.53,10.54,10.52,10.53,427136.0
2025-06-13 13:45:00,10.53,10.54,10.51,10.52,303168.0,10.53,10.54,10.51,10.52,303168.0
2025-06-13 13:50:00,10.52,10.54,10.51,10.53,270559.0,10.52,10.54,10.51,10.53,270559.0
2025-06-13 13:55:00,10.52,10.53,10.5,10.51,195936.0,10.52,10.53,10.5,10.51,195936.0
2025-06-13 14:00:00,10.51,10.52,10.48,10.49,993032.0,10.51,10.52,10.48,10.49,993032.0
2025-06-13 14:05:00,10.5,10.51,10.47,10.47,401436.0,10.5,10.51,10.47,10.47,401436.0
2025-06-13 14:10:00,10.47,10.48,10.45,10.45,350610.0,10.47,10.48,10.45,10.45,350610.0
2025-06-13 14:15:00,10.45,10.46,10.43,10.46,555060.0,10.45,10.46,10.43,10.46,555060.0
2025-06-13 14:20:00,10.45,10.46,10.41,10.43,711928.0,10.45,10.46,10.41,10.43,711928.0
2025-06-13 14:25:00,10.42,10.43,10.38,10.4,782588.0,10.42,10.43,10.38,10.4,782588.0
2025-06-13 14:30:00,10.4,10.41,10.36,10.39,614064.0,10.4,10.41,10.36,10.39,614064.0
2025-06-13 14:35:00,10.38,10.4,10.37,10.38,409846.0,10.38,10.4,10.37,10.38,409846.0
2025-06-13 14:40:00,10.39,10.39,10.35,10.37,570161.0,10.39,10.39,10.35,10.37,570161.0
2025-06-13 14:45:00,10.37,10.39,10.36,10.37,387856.0,10.37,10.39,10.36,10.37,387856.0
2025-06-13 14:50:00,10.36,10.39,10.36,10.38,372775.0,10.36,10.39,10.36,10.38,372775.0
2025-06-13 14:55:00,10.39,10.39,10.36,10.39,598788.0,10.39,10.39,10.36,10.39,598788.0
2025-06-13 15:00:00,10.38,10.4,10.36,10.38,518542.0,10.38,10.4,10.36,10.38,518542.0
2025-06-13 15:05:00,10.39,10.4,10.38,10.4,525393.0,10.39,10.4,10.38,10.4,525393.0
2025-06-13 15:10:00,10.4,10.4,10.37,10.38,547065.0,10.4,10.4,10.37,10.38,547065.0
2025-06-13 15:15:00,10.37,10.38,10.36,10.37,377511.0,10.37,10.38,10.36,10.37,377511.0
2025-06-13 15:20:00,10.37,10.38,10.36,10.36,419273.0,10.37,10.38,10.36,10.36,419273.0
2025-06-13 15:25:00,10.37,10.37,10.32,10.33,1133856.0,10.37,10.37,10.32,10.33,1133856.0
2025-06-13 15:30:00,10.33,10.34,10.31,10.32,858796.0,10.33,10.34,10.31,10.32,858796.0
2025-06-13 15:35:00,10.32,10.34,10.31,10.34,1136557.0,10.32,10.34,10.31,10.34,1136557.0
2025-06-13 15:40:00,10.33,10.35,10.32,10.33,732887.0,10.33,10.35,10.32,10.33,732887.0
2025-06-13 15:45:00,10.33,10.34,10.31,10.34,910263.0,10.33,10.34,10.31,10.34,910263.0
2025-06-13 15:50:00,10.34,10.37,10.33,10.36,1420965.0,10.34,10.37,10.33,10.36,1420965.0
2025-06-13 15:55:00,10.36,10.38,10.33,10.38,4134582.0,10.36,10.38,10.33,10.38,4134582.0
2025-06-16 09:30:00,10.58,10.66,10.49,10.52,2221601.0,10.58,10.66,10.49,10.52,2221601.0
2025-06-16 09:35:00,10.52,10.56,10.45,10.47,610626.0,10.52,10.56,10.45,10.47,610626.0
2025-06-16 09:40:00,10.47,10.55,10.46,10.53,849507.0,10.47,10.55,10.46,10.53,849507.0
2025-06-16 09:45:00,10.53,10.6,10.52,10.59,721022.0,10.53,10.6,10.52,10.59,721022.0
2025-06-16 09:50:00,10.59,10.68,10.56,10.68,1149442.0,10.59,10.68,10.56,10.68,1149442.0
2025-06-16 09:55:00,10.68,10.69,10.64,10.68,903984.0,10.68,10.69,10.64,10.68,903984.0
2025-06-16 10:00:00,10.68,10.8,10.65,10.79,1162076.0,10.68,10.8,10.65,10.79,1162076.0
2025-06-16 10:05:00,10.79,10.83,10.73,10.8,1223202.0,10.79,10.83,10.73,10.8,1223202.0
2025-06-16 10:10:00,10.81,10.87,10.79,10.82,1207071.0,10.81,10.87,10.79,10.82,1207071.0
2025-06-16 10:15:00,10.82,10.84,10.79,10.81,1016006.0,10.82,10.84,10.79,10.81,1016006.0
2025-06-16 10:20:00,10.8,10.86,10.79,10.83,745842.0,10.8,10.86,10.79,10.83,745842.0
2025-06-16 10:25:00,10.84,10.84,10.8,10.8,534279.0,10.84,10.84,10.8,10.8,534279.0
2025-06-16 10:30:00,10.8,10.81,10.77,10.77,676157.0,10.8,10.81,10.77,10.77,676157.0
2025-06-16 10:35:00,10.77,10.82,10.76,10.79,932234.0,10.77,10.82,10.76,10.79,932234.0
2025-06-16 10:40:00,10.79,10.84,10.78,10.83,939434.0,10.79,10.84,10.78,10.83,939434.0
2025-06-16 10:45:00,10.83,10.85,10.81,10.84,620201.0,10.83,10.85,10.81,10.84,620201.0
2025-06-16 10:50:00,10.84,10.88,10.83,10.87,505622.0,10.84,10.88,10.83,10.87,505622.0
2025-06-16 10:55:00,10.87,10.88,10.85,10.86,597227.0,10.87,10.88,10.85,10.86,597227.0
2025-06-16 11:00:00,10.86,10.91,10.85,10.89,1433797.0,10.86,10.91,10.85,10.89,1433797.0
2025-06-16 11:05:00,10.88,10.9,10.84,10.85,1050375.0,10.88,10.9,10.84,10.85,1050375.0
2025-06-16 11:10:00,10.84,10.86,10.83,10.84,913017.0,10.84,10.86,10.83,10.84,913017.0
2025-06-16 11:15:00,10.84,10.85,10.79,10.81,1046904.0,10.84,10.85,10.79,10.81,1046904.0
2025-06-16 11:20:00,10.82,10.84,10.81,10.83,687241.0,10.82,10.84,10.81,10.83,687241.0
2025-06-16 11:25:00,10.83,10.83,10.78,10.81,942081.0,10.83,10.83,10.78,10.81,942081.0
2025-06-16 11:30:00,10.8,10.81,10.75,10.76,1392723.0,10.8,10.81,10.75,10.76,1392723.0
2025-06-16 11:35:00,10.75,10.82,10.75,10.82,1261077.0,10.75,10.82,10.75,10.82,1261077.0
2025-06-16 11:40:00,10.82,10.84,10.77,10.79,1047112.0,10.82,10.84,10.77,10.79,1047112.0
2025-06-16 11:45:00,10.79,10.81,10.77,10.81,449322.0,10.79,10.81,10.77,10.81,449322.0
2025-06-16 11:50:00,10.81,10.82,10.79,10.8,325866.0,10.81,10.82,10.79,10.8,325866.0
2025-06-16 11:55:00,10.8,10.81,10.76,10.78,886629.0,10.8,10.81,10.76,10.78,886629.0
2025-06-16 12:00:00,10.77,10.82,10.77,10.82,323241.0,10.77,10.82,10.77,10.82,323241.0
2025-06-16 12:05:00,10.82,10.82,10.8,10.81,194609.0,10.82,10.82,10.8,10.81,194609.0
2025-06-16 12:10:00,10.81,10.83,10.8,10.83,242630.0,10.81,10.83,10.8,10.83,242630.0
2025-06-16 12:15:00,10.83,10.85,10.81,10.84,247264.0,10.83,10.85,10.81,10.84,247264.0
2025-06-16 12:20:00,10.84,10.88,10.83,10.87,380645.0,10.84,10.88,10.83,10.87,380645.0
2025-06-16 12:25:00,10.87,10.87,10.84,10.86,228483.0,10.87,10.87,10.84,10.86,228483.0
2025-06-16 12:30:00,10.87,10.88,10.85,10.88,265129.0,10.87,10.88,10.85,10.88,265129.0
2025-06-16 12:35:00,10.88,10.89,10.87,10.88,463602.0,10.88,10.89,10.87,10.88,463602.0
2025-06-16 12:40:00,10.88,10.88,10.86,10.87,560841.0,10.88,10.88,10.86,10.87,560841.0
2025-06-16 12:45:00,10.87,10.89,10.86,10.87,625746.0,10.87,10.89,10.86,10.87,625746.0
2025-06-16 12:50:00,10.88,10.88,10.85,10.87,583068.0,10.88,10.88,10.85,10.87,583068.0
2025-06-16 12:55:00,10.87,10.87,10.83,10.85,648203.0,10.87,10.87,10.83,10.85,648203.0
2025-06-16 13:00:00,10.84,10.88,10.83,10.88,675698.0,10.84,10.88,10.83,10.88,675698.0
2025-06-16 13:05:00,10.88,10.9,10.86,10.9,871687.0,10.88,10.9,10.86,10.9,871687.0
2025-06-16 13:10:00,10.9,10.91,10.88,10.9,626210.0,10.9,10.91,10.88,10.9,626210.0
2025-06-16 13:15:00,10.9,10.92,10.89,10.91,498197.0,10.9,10.92,10.89,10.91,498197.0
2025-06-16 13:20:00,10.91,10.91,10.87,10.9,624005.0,10.91,10.91,10.87,10.9,624005.0
2025-06-16 13:25:00,10.89,10.91,10.89,10.91,547632.0,10.89,10.91,10.89,10.91,547632.0
2025-06-16 13:30:00,10.91,10.93,10.9,10.92,349522.0,10.91,10.93,10.9,10.92,349522.0
2025-06-16 13:35:00,10.92,10.92,10.88,10.88,434906.0,10.92,10.92,10.88,10.88,434906.0
2025-06-16 13:40:00,10.89,10.9,10.86,10.87,714654.0,10.89,10.9,10.86,10.87,714654.0
2025-06-16 13:45:00,10.87,10.88,10.86,10.88,330260.0,10.87,10.88,10.86,10.88,330260.0
2025-06-16 13:50:00,10.88,10.89,10.87,10.88,345654.0,10.88,10.89,10.87,10.88,345654.0
2025-06-16 13:55:00,10.88,10.89,10.87,10.88,324284.0,10.88,10.89,10.87,10.88,324284.0
2025-06-16 14:00:00,10.88,10.91,10.88,10.91,525374.0,10.88,10.91,10.88,10.91,525374.0
2025-06-16 14:05:00,10.91,10.91,10.89,10.9,181967.0,10.91,10.91,10.89,10.9,181967.0
2025-06-16 14:10:00,10.9,10.91,10.89,10.91,414296.0,10.9,10.91,10.89,10.91,414296.0
2025-06-16 14:15:00,10.91,10.91,10.84,10.86,855588.0,10.91,10.91,10.84,10.86,855588.0
2025-06-16 14:20:00,10.86,10.86,10.84,10.86,933640.0,10.86,10.86,10.84,10.86,933640.0
2025-06-16 14:25:00,10.86,10.86,10.84,10.85,334027.0,10.86,10.86,10.84,10.85,334027.0
2025-06-16 14:30:00,10.84,10.85,10.84,10.85,222016.0,10.84,10.85,10.84,10.85,222016.0
2025-06-16 14:35:00,10.85,10.86,10.83,10.84,410044.0,10.85,10.86,10.83,10.84,410044.0
2025-06-16 14:40:00,10.85,10.86,10.84,10.85,182771.0,10.85,10.86,10.84,10.85,182771.0
2025-06-16 14:45:00,10.86,10.86,10.83,10.85,196349.0,10.86,10.86,10.83,10.85,196349.0
2025-06-16 14:50:00,10.85,10.86,10.84,10.86,221934.0,10.85,10.86,10.84,10.86,221934.0
2025-06-16 14:55:00,10.86,10.87,10.85,10.87,295993.0,10.86,10.87,10.85,10.87,295993.0
2025-06-16 15:00:00,10.87,10.87,10.86,10.87,131435.0,10.87,10.87,10.86,10.87,131435.0
2025-06-16 15:05:00,10.87,10.87,10.85,10.85,179090.0,10.87,10.87,10.85,10.85,179090.0
2025-06-16 15:10:00,10.85,10.87,10.84,10.86,379316.0,10.85,10.87,10.84,10.86,379316.0
2025-06-16 15:15:00,10.87,10.87,10.86,10.86,90680.0,10.87,10.87,10.86,10.86,90680.0
2025-06-16 15:20:00,10.86,10.89,10.85,10.87,830664.0,10.86,10.89,10.85,10.87,830664.0
2025-06-16 15:25:00,10.87,10.87,10.84,10.86,911534.0,10.87,10.87,10.84,10.86,911534.0
2025-06-16 15:30:00,10.85,10.86,10.83,10.84,457192.0,10.85,10.86,10.83,10.84,457192.0
2025-06-16 15:35:00,10.85,10.85,10.81,10.82,1148590.0,10.85,10.85,10.81,10.82,1148590.0
2025-06-16 15:40:00,10.81,10.85,10.81,10.84,464693.0,10.81,10.85,10.81,10.84,464693.0
2025-06-16 15:45:00,10.85,10.88,10.84,10.88,641054.0,10.85,10.88,10.84,10.88,641054.0
2025-06-16 15:50:00,10.87,10.89,10.86,10.88,662957.0,10.87,10.89,10.86,10.88,662957.0
2025-06-16 15:55:00,10.88,10.93,10.87,10.92,2528129.0,10.88,10.93,10.87,10.92,2528129.0
2025-06-17 09:30:00,10.7,10.72,10.6,10.67,1792332.0,10.7,10.72,10.6,10.67,1792332.0
2025-06-17 09:35:00,10.67,10.68,10.58,10.66,864400.0,10.67,10.68,10.58,10.66,864400.0
2025-06-17 09:40:00,10.67,10.68,10.64,10.68,787414.0,10.67,10.68,10.64,10.68,787414.0
2025-06-17 09:45:00,10.68,10.73,10.66,10.71,600893.0,10.68,10.73,10.66,10.71,600893.0
2025-06-17 09:50:00,10.71,10.78,10.66,10.77,1180594.0,10.71,10.78,10.66,10.77,1180594.0
2025-06-17 09:55:00,10.77,10.78,10.73,10.77,571030.0,10.77,10.78,10.73,10.77,571030.0
2025-06-17 10:00:00,10.77,10.8,10.75,10.79,666576.0,10.77,10.8,10.75,10.79,666576.0
2025-06-17 10:05:00,10.78,10.83,10.76,10.83,703832.0,10.78,10.83,10.76,10.83,703832.0
2025-06-17 10:10:00,10.83,10.85,10.8,10.85,809613.0,10.83,10.85,10.8,10.85,809613.0
2025-06-17 10:15:00,10.85,10.85,10.81,10.82,394965.0,10.85,10.85,10.81,10.82,394965.0
2025-06-17 10:20:00,10.82,10.83,10.79,10.82,825059.0,10.82,10.83,10.79,10.82,825059.0
2025-06-17 10:25:00,10.82,10.84,10.79,10.8,353199.0,10.82,10.84,10.79,10.8,353199.0
2025-06-17 10:30:00,10.8,10.82,10.76,10.78,1022967.0,10.8,10.82,10.76,10.78,1022967.0
2025-06-17 10:35:00,10.78,10.78,10.75,10.77,783187.0,10.78,10.78,10.75,10.77,783187.0
2025-06-17 10:40:00,10.77,10.81,10.76,10.79,1334047.0,10.77,10.81,10.76,10.79,1334047.0
2025-06-17 10:45:00,10.79,10.8,10.76,10.78,849077.0,10.79,10.8,10.76,10.78,849077.0
2025-06-17 10:50:00,10.77,10.78,10.76,10.76,747826.0,10.77,10.78,10.76,10.76,747826.0
2025-06-17 10:55:00,10.77,10.78,10.75,10.78,596709.0,10.77,10.78,10.75,10.78,596709.0
2025-06-17 11:00:00,10.78,10.81,10.77,10.8,749651.0,10.78,10.81,10.77,10.8,749651.0
2025-06-17 11:05:00,10.8,10.83,10.78,10.78,844149.0,10.8,10.83,10.78,10.78,844149.0
2025-06-17 11:10:00,10.79,10.83,10.78,10.83,546014.0,10.79,10.83,10.78,10.83,546014.0
2025-06-17 11:15:00,10.82,10.84,10.76,10.78,875923.0,10.82,10.84,10.76,10.78,875923.0
2025-06-17 11:20:00,10.77,10.79,10.76,10.78,541026.0,10.77,10.79,10.76,10.78,541026.0
2025-06-17 11:25:00,10.78,10.78,10.73,10.74,682382.0,10.78,10.78,10.73,10.74,682382.0
2025-06-17 11:30:00,10.74,10.74,10.7,10.71,1696571.0,10.74,10.74,10.7,10.71,1696571.0
2025-06-17 11:35:00,10.71,10.74,10.7,10.74,1153510.0,10.71,10.74,10.7,10.74,1153510.0
2025-06-17 11:40:00,10.74,10.77,10.73,10.76,606034.0,10.74,10.77,10.73,10.76,606034.0
2025-06-17 11:45:00,10.76,10.76,10.73,10.73,490040.0,10.76,10.76,10.73,10.73,490040.0
2025-06-17 11:50:00,10.74,10.74,10.72,10.72,331511.0,10.74,10.74,10.72,10.72,331511.0
2025-06-17 11:55:00,10.72,10.74,10.71,10.74,471649.0,10.72,10.74,10.71,10.74,471649.0
2025-06-17 12:00:00,10.74,10.76,10.72,10.73,840010.0,10.74,10.76,10.72,10.73,840010.0
2025-06-17 12:05:00,10.73,10.77,10.69,10.71,1870056.0,10.73,10.77,10.69,10.71,1870056.0
2025-06-17 12:10:00,10.72,10.8,10.72,10.77,586809.0,10.72,10.8,10.72,10.77,586809.0
2025-06-17 12:15:00,10.77,10.78,10.76,10.77,332137.0,10.77,10.78,10.76,10.77,332137.0
2025-06-17 12:20:00,10.77,10.79,10.76,10.78,448127.0,10.77,10.79,10.76,10.78,448127.0
2025-06-17 12:25:00,10.78,10.79,10.77,10.78,204936.0,10.78,10.79,10.77,10.78,204936.0
2025-06-17 12:30:00,10.78,10.81,10.76,10.79,238760.0,10.78,10.81,10.76,10.79,238760.0
2025-06-17 12:35:00,10.79,10.81,10.79,10.79,346529.0,10.79,10.81,10.79,10.79,346529.0
2025-06-17 12:40:00,10.79,10.8,10.78,10.79,353186.0,10.79,10.8,10.78,10.79,353186.0
2025-06-17 12:45:00,10.79,10.81,10.77,10.78,415844.0,10.79,10.81,10.77,10.78,415844.0
2025-06-17 12:50:00,10.78,10.79,10.75,10.79,327706.0,10.78,10.79,10.75,10.79,327706.0
2025-06-17 12:55:00,10.79,10.79,10.72,10.72,996717.0,10.79,10.79,10.72,10.72,996717.0
2025-06-17 13:00:00,10.72,10.73,10.7,10.72,619504.0,10.72,10.73,10.7,10.72,619504.0
2025-06-17 13:05:00,10.71,10.72,10.64,10.68,1664372.0,10.71,10.72,10.64,10.68,1664372.0
2025-06-17 13:10:00,10.68,10.7,10.66,10.69,679595.0,10.68,10.7,10.66,10.69,679595.0
2025-06-17 13:15:00,10.7,10.7,10.67,10.68,449436.0,10.7,10.7,10.67,10.68,449436.0
2025-06-17 13:20:00,10.68,10.68,10.65,10.68,418583.0,10.68,10.68,10.65,10.68,418583.0
2025-06-17 13:25:00,10.68,10.68,10.63,10.64,612491.0,10.68,10.68,10.63,10.64,612491.0
2025-06-17 13:30:00,10.65,10.68,10.63,10.68,560864.0,10.65,10.68,10.63,10.68,560864.0
2025-06-17 13:35:00,10.68,10.69,10.67,10.68,211714.0,10.68,10.69,10.67,10.68,211714.0
2025-06-17 13:40:00,10.68,10.69,10.66,10.66,209330.0,10.68,10.69,10.66,10.66,209330.0
2025-06-17 13:45:00,10.67,10.67,10.62,10.63,413731.0,10.67,10.67,10.62,10.63,413731.0
2025-06-17 13:50:00,10.64,10.64,10.59,10.62,690384.0,10.64,10.64,10.59,10.62,690384.0
2025-06-17 13:55:00,10.62,10.63,10.6,10.61,218809.0,10.62,10.63,10.6,10.61,218809.0
2025-06-17 14:00:00,10.61,10.61,10.56,10.58,737326.0,10.61,10.61,10.56,10.58,737326.0
2025-06-17 14:05:00,10.58,10.63,10.57,10.63,438289.0,10.58,10.63,10.57,10.63,438289.0
2025-06-17 14:10:00,10.62,10.64,10.6,10.63,477868.0,10.62,10.64,10.6,10.63,477868.0
2025-06-17 14:15:00,10.62,10.65,10.61,10.63,255169.0,10.62,10.65,10.61,10.63,255169.0
2025-06-17 14:20:00,10.63,10.64,10.61,10.62,251940.0,10.63,10.64,10.61,10.62,251940.0
2025-06-17 14:25:00,10.62,10.62,10.57,10.59,782429.0,10.62,10.62,10.57,10.59,782429.0
2025-06-17 14:30:00,10.59,10.6,10.58,10.6,258342.0,10.59,10.6,10.58,10.6,258342.0
2025-06-17 14:35:00,10.6,10.6,10.57,10.58,228268.0,10.6,10.6,10.57,10.58,228268.0
2025-06-17 14:40:00,10.57,10.59,10.55,10.57,453646.0,10.57,10.59,10.55,10.57,453646.0
2025-06-17 14:45:00,10.57,10.58,10.56,10.58,320557.0,10.57,10.58,10.56,10.58,320557.0
2025-06-17 14:50:00,10.58,10.58,10.57,10.58,155825.0,10.58,10.58,10.57,10.58,155825.0
2025-06-17 14:55:00,10.57,10.58,10.55,10.57,588381.0,10.57,10.58,10.55,10.57,588381.0
2025-06-17 15:00:00,10.57,10.57,10.5,10.51,658111.0,10.57,10.57,10.5,10.51,658111.0
2025-06-17 15:05:00,10.51,10.51,10.48,10.48,849414.0,10.51,10.51,10.48,10.48,849414.0
2025-06-17 15:10:00,10.49,10.49,10.47,10.47,624137.0,10.49,10.49,10.47,10.47,624137.0
2025-06-17 15:15:00,10.47,10.48,10.44,10.45,524348.0,10.47,10.48,10.44,10.45,524348.0
2025-06-17 15:20:00,10.45,10.5,10.44,10.5,599946.0,10.45,10.5,10.44,10.5,599946.0
2025-06-17 15:25:00,10.5,10.52,10.49,10.52,731200.0,10.5,10.52,10.49,10.52,731200.0
2025-06-17 15:30:00,10.52,10.53,10.5,10.51,443347.0,10.52,10.53,10.5,10.51,443347.0
2025-06-17 15:35:00,10.51,10.51,10.48,10.49,549947.0,10.51,10.51,10.48,10.49,549947.0
2025-06-17 15:40:00,10.5,10.53,10.49,10.51,438922.0,10.5,10.53,10.49,10.51,438922.0
2025-06-17 15:45:00,10.52,10.52,10.49,10.51,646558.0,10.52,10.52,10.49,10.51,646558.0
2025-06-17 15:50:00,10.5,10.56,10.49,10.55,994894.0,10.5,10.56,10.49,10.55,994894.0
2025-06-17 15:55:00,10.55,10.57,10.53,10.57,3220518.0,10.55,10.57,10.53,10.57,3220518.0
2025-06-18 09:30:00,10.55,10.65,10.53,10.57,915403.0,10.55,10.65,10.53,10.57,915403.0
2025-06-18 09:35:00,10.57,10.64,10.55,10.63,389241.0,10.57,10.64,10.55,10.63,389241.0
2025-06-18 09:40:00,10.63,10.64,10.56,10.6,450268.0,10.63,10.64,10.56,10.6,450268.0
2025-06-18 09:45:00,10.61,10.61,10.56,10.57,288485.0,10.61,10.61,10.56,10.57,288485.0
2025-06-18 09:50:00,10.58,10.59,10.56,10.58,460563.0,10.58,10.59,10.56,10.58,460563.0
2025-06-18 09:55:00,10.58,10.6,10.56,10.59,376750.0,10.58,10.6,10.56,10.59,376750.0
2025-06-18 10:00:00,10.59,10.71,10.58,10.69,960603.0,10.59,10.71,10.58,10.69,960603.0
2025-06-18 10:05:00,10.69,10.7,10.64,10.67,1231254.0,10.69,10.7,10.64,10.67,1231254.0
2025-06-18 10:10:00,10.68,10.7,10.66,10.7,637376.0,10.68,10.7,10.66,10.7,637376.0
2025-06-18 10:15:00,10.7,10.73,10.69,10.71,713175.0,10.7,10.73,10.69,10.71,713175.0
2025-06-18 10:20:00,10.71,10.75,10.7,10.75,841126.0,10.71,10.75,10.7,10.75,841126.0
2025-06-18 10:25:00,10.75,10.75,10.72,10.73,687995.0,10.75,10.75,10.72,10.73,687995.0
2025-06-18 10:30:00,10.73,10.74,10.7,10.74,961963.0,10.73,10.74,10.7,10.74,961963.0
2025-06-18 10:35:00,10.74,10.75,10.69,10.74,977620.0,10.74,10.75,10.69,10.74,977620.0
2025-06-18 10:40:00,10.74,10.77,10.74,10.75,822885.0,10.74,10.77,10.74,10.75,822885.0
2025-06-18 10:45:00,10.75,10.76,10.68,10.71,812429.0,10.75,10.76,10.68,10.71,812429.0
2025-06-18 10:50:00,10.71,10.73,10.7,10.71,651976.0,10.71,10.73,10.7,10.71,651976.0
2025-06-18 10:55:00,10.71,10.71,10.68,10.71,722524.0,10.71,10.71,10.68,10.71,722524.0
2025-06-18 11:00:00,10.71,10.72,10.69,10.71,451470.0,10.71,10.72,10.69,10.71,451470.0
2025-06-18 11:05:00,10.71,10.72,10.68,10.7,609573.0,10.71,10.72,10.68,10.7,609573.0
2025-06-18 11:10:00,10.7,10.72,10.68,10.71,740225.0,10.7,10.72,10.68,10.71,740225.0
2025-06-18 11:15:00,10.72,10.73,10.7,10.72,738202.0,10.72,10.73,10.7,10.72,738202.0
2025-06-18 11:20:00,10.72,10.74,10.72,10.74,357035.0,10.72,10.74,10.72,10.74,357035.0
2025-06-18 11:25:00,10.74,10.74,10.72,10.72,598383.0,10.74,10.74,10.72,10.72,598383.0
2025-06-18 11:30:00,10.72,10.73,10.72,10.73,285662.0,10.72,10.73,10.72,10.73,285662.0
2025-06-18 11:35:00,10.72,10.73,10.69,10.71,329827.0,10.72,10.73,10.69,10.71,329827.0
2025-06-18 11:40:00,10.71,10.71,10.69,10.7,472892.0,10.71,10.71,10.69,10.7,472892.0
2025-06-18 11:45:00,10.7,10.71,10.69,10.71,314640.0,10.7,10.71,10.69,10.71,314640.0
2025-06-18 11:50:00,10.7,10.72,10.7,10.71,265402.0,10.7,10.72,10.7,10.71,265402.0
2025-06-18 11:55:00,10.71,10.72,10.68,10.69,708406.0,10.71,10.72,10.68,10.69,708406.0
2025-06-18 12:00:00,10.69,10.7,10.66,10.69,847754.0,10.69,10.7,10.66,10.69,847754.0
2025-06-18 12:05:00,10.69,10.71,10.67,10.7,863855.0,10.69,10.71,10.67,10.7,863855.0
2025-06-18 12:10:00,10.7,10.7,10.66,10.69,503884.0,10.7,10.7,10.66,10.69,503884.0
2025-06-18 12:15:00,10.68,10.7,10.68,10.7,253167.0,10.68,10.7,10.68,10.7,253167.0
2025-06-18 12:20:00,10.7,10.73,10.69,10.7,858420.0,10.7,10.73,10.69,10.7,858420.0
2025-06-18 12:25:00,10.7,10.7,10.68,10.7,631621.0,10.7,10.7,10.68,10.7,631621.0
2025-06-18 12:30:00,10.7,10.72,10.68,10.71,575498.0,10.7,10.72,10.68,10.71,575498.0
2025-06-18 12:35:00,10.71,10.72,10.69,10.71,360623.0,10.71,10.72,10.69,10.71,360623.0
2025-06-18 12:40:00,10.71,10.71,10.69,10.7,189235.0,10.71,10.71,10.69,10.7,189235.0
2025-06-18 12:45:00,10.7,10.71,10.68,10.69,126147.0,10.7,10.71,10.68,10.69,126147.0
2025-06-18 12:50:00,10.68,10.7,10.67,10.68,261112.0,10.68,10.7,10.67,10.68,261112.0
2025-06-18 12:55:00,10.69,10.7,10.68,10.69,308349.0,10.69,10.7,10.68,10.69,308349.0
2025-06-18 13:00:00,10.68,10.7,10.68,10.7,297409.0,10.68,10.7,10.68,10.7,297409.0
2025-06-18 13:05:00,10.69,10.7,10.68,10.69,217369.0,10.69,10.7,10.68,10.69,217369.0
2025-06-18 13:10:00,10.69,10.7,10.67,10.69,552602.0,10.69,10.7,10.67,10.69,552602.0
2025-06-18 13:15:00,10.68,10.69,10.63,10.63,824964.0,10.68,10.69,10.63,10.63,824964.0
2025-06-18 13:20:00,10.63,10.65,10.63,10.63,702488.0,10.63,10.65,10.63,10.63,702488.0
2025-06-18 13:25:00,10.63,10.65,10.63,10.65,664285.0,10.63,10.65,10.63,10.65,664285.0
2025-06-18 13:30:00,10.64,10.65,10.61,10.63,625910.0,10.64,10.65,10.61,10.63,625910.0
2025-06-18 13:35:00,10.63,10.64,10.6,10.61,883725.0,10.63,10.64,10.6,10.61,883725.0
2025-06-18 13:40:00,10.61,10.62,10.6,10.6,498066.0,10.61,10.62,10.6,10.6,498066.0
2025-06-18 13:45:00,10.61,10.62,10.6,10.61,208619.0,10.61,10.62,10.6,10.61,208619.0
2025-06-18 13:50:00,10.61,10.62,10.6,10.62,117024.0,10.61,10.62,10.6,10.62,117024.0
2025-06-18 13:55:00,10.62,10.62,10.6,10.61,438845.0,10.62,10.62,10.6,10.61,438845.0
2025-06-18 14:00:00,10.61,10.7,10.6,10.64,1087710.0,10.61,10.7,10.6,10.64,1087710.0
2025-06-18 14:05:00,10.63,10.67,10.63,10.64,633839.0,10.63,10.67,10.63,10.64,633839.0
2025-06-18 14:10:00,10.63,10.65,10.61,10.63,834177.0,10.63,10.65,10.61,10.63,834177.0
2025-06-18 14:15:00,10.62,10.64,10.61,10.62,576483.0,10.62,10.64,10.61,10.62,576483.0
2025-06-18 14:20:00,10.62,10.64,10.61,10.63,653479.0,10.62,10.64,10.61,10.63,653479.0
2025-06-18 14:25:00,10.63,10.67,10.63,10.67,513324.0,10.63,10.67,10.63,10.67,513324.0
2025-06-18 14:30:00,10.67,10.71,10.65,10.71,736211.0,10.67,10.71,10.65,10.71,736211.0
2025-06-18 14:35:00,10.71,10.71,10.67,10.7,775972.0,10.71,10.71,10.67,10.7,775972.0
2025-06-18 14:40:00,10.69,10.73,10.68,10.71,964935.0,10.69,10.73,10.68,10.71,964935.0
2025-06-18 14:45:00,10.72,10.73,10.69,10.71,1023382.0,10.72,10.73,10.69,10.71,1023382.0
2025-06-18 14:50:00,10.71,10.72,10.66,10.68,974980.0,10.71,10.72,10.66,10.68,974980.0
2025-06-18 14:55:00,10.68,10.68,10.59,10.6,1049003.0,10.68,10.68,10.59,10.6,1049003.0
2025-06-18 15:00:00,10.59,10.64,10.56,10.64,1067272.0,10.59,10.64,10.56,10.64,1067272.0
2025-06-18 15:05:00,10.63,10.66,10.62,10.63,1189630.0,10.63,10.66,10.62,10.63,1189630.0
2025-06-18 15:10:00,10.62,10.66,10.58,10.63,1446922.0,10.62,10.66,10.58,10.63,1446922.0
2025-06-18 15:15:00,10.62,10.63,10.58,10.62,1280204.0,10.62,10.63,10.58,10.62,1280204.0
2025-06-18 15:20:00,10.62,10.64,10.6,10.61,875040.0,10.62,10.64,10.6,10.61,875040.0
2025-06-18 15:25:00,10.61,10.61,10.56,10.57,813696.0,10.61,10.61,10.56,10.57,813696.0
2025-06-18 15:30:00,10.57,10.59,10.56,10.58,526926.0,10.57,10.59,10.56,10.58,526926.0
2025-06-18 15:35:00,10.58,10.6,10.57,10.58,743416.0,10.58,10.6,10.57,10.58,743416.0
2025-06-18 15:40:00,10.58,10.61,10.57,10.61,580398.0,10.58,10.61,10.57,10.61,580398.0
2025-06-18 15:45:00,10.61,10.61,10.59,10.6,518334.0,10.61,10.61,10.59,10.6,518334.0
2025-06-18 15:50:00,10.6,10.6,10.55,10.58,1048646.0,10.6,10.6,10.55,10.58,1048646.0
2025-06-18 15:55:00,10.58,10.59,10.55,10.58,2437509.0,10.58,10.59,10.55,10.58,2437509.0
2025-06-20 09:30:00,10.75,10.79,10.64,10.69,1997788.0,10.75,10.79,10.64,10.69,1997788.0
2025-06-20 09:35:00,10.7,10.73,10.66,10.73,449548.0,10.7,10.73,10.66,10.73,449548.0
2025-06-20 09:40:00,10.73,10.74,10.7,10.71,285746.0,10.73,10.74,10.7,10.71,285746.0
2025-06-20 09:45:00,10.71,10.72,10.66,10.68,389167.0,10.71,10.72,10.66,10.68,389167.0
2025-06-20 09:50:00,10.68,10.73,10.66,10.71,694837.0,10.68,10.73,10.66,10.71,694837.0
2025-06-20 09:55:00,10.72,10.75,10.7,10.75,492827.0,10.72,10.75,10.7,10.75,492827.0
2025-06-20 10:00:00,10.74,10.78,10.73,10.76,1039232.0,10.74,10.78,10.73,10.76,1039232.0
2025-06-20 10:05:00,10.75,10.76,10.72,10.73,638143.0,10.75,10.76,10.72,10.73,638143.0
2025-06-20 10:10:00,10.72,10.75,10.7,10.74,977288.0,10.72,10.75,10.7,10.74,977288.0
2025-06-20 10:15:00,10.74,10.77,10.72,10.77,958609.0,10.74,10.77,10.72,10.77,958609.0
2025-06-20 10:20:00,10.77,10.79,10.73,10.75,816342.0,10.77,10.79,10.73,10.75,816342.0
2025-06-20 10:25:00,10.75,10.79,10.73,10.79,1179527.0,10.75,10.79,10.73,10.79,1179527.0
2025-06-20 10:30:00,10.78,10.78,10.71,10.74,1562044.0,10.78,10.78,10.71,10.74,1562044.0
2025-06-20 10:35:00,10.75,10.75,10.72,10.74,1117957.0,10.75,10.75,10.72,10.74,1117957.0
2025-06-20 10:40:00,10.74,10.75,10.67,10.68,1350733.0,10.74,10.75,10.67,10.68,1350733.0
2025-06-20 10:45:00,10.67,10.7,10.66,10.68,1565042.0,10.67,10.7,10.66,10.68,1565042.0
2025-06-20 10:50:00,10.68,10.69,10.65,10.67,957157.0,10.68,10.69,10.65,10.67,957157.0
2025-06-20 10:55:00,10.68,10.69,10.66,10.69,1008376.0,10.68,10.69,10.66,10.69,1008376.0
2025-06-20 11:00:00,10.68,10.69,10.67,10.67,969325.0,10.68,10.69,10.67,10.67,969325.0
2025-06-20 11:05:00,10.67,10.71,10.66,10.67,1255472.0,10.67,10.71,10.66,10.67,1255472.0
2025-06-20 11:10:00,10.67,10.7,10.67,10.69,898110.0,10.67,10.7,10.67,10.69,898110.0
2025-06-20 11:15:00,10.69,10.7,10.66,10.67,417624.0,10.69,10.7,10.66,10.67,417624.0
2025-06-20 11:20:00,10.67,10.69,10.65,10.68,841297.0,10.67,10.69,10.65,10.68,841297.0
2025-06-20 11:25:00,10.68,10.69,10.66,10.67,564851.0,10.68,10.69,10.66,10.67,564851.0
2025-06-20 11:30:00,10.67,10.69,10.66,10.66,514959.0,10.67,10.69,10.66,10.66,514959.0
2025-06-20 11:35:00,10.67,10.67,10.64,10.66,395835.0,10.67,10.67,10.64,10.66,395835.0
2025-06-20 11:40:00,10.66,10.67,10.65,10.65,760323.0,10.66,10.67,10.65,10.65,760323.0
2025-06-20 11:45:00,10.66,10.67,10.65,10.67,334320.0,10.66,10.67,10.65,10.67,334320.0
2025-06-20 11:50:00,10.67,10.67,10.64,10.65,321605.0,10.67,10.67,10.64,10.65,321605.0
2025-06-20 11:55:00,10.65,10.66,10.63,10.63,580381.0,10.65,10.66,10.63,10.63,580381.0
2025-06-20 12:00:00,10.63,10.65,10.63,10.63,651491.0,10.63,10.65,10.63,10.63,651491.0
2025-06-20 12:05:00,10.64,10.64,10.58,10.59,932589.0,10.64,10.64,10.58,10.59,932589.0
2025-06-20 12:10:00,10.59,10.61,10.58,10.6,938082.0,10.59,10.61,10.58,10.6,938082.0
2025-06-20 12:15:00,10.6,10.61,10.59,10.6,432079.0,10.6,10.61,10.59,10.6,432079.0
2025-06-20 12:20:00,10.61,10.66,10.6,10.66,425296.0,10.61,10.66,10.6,10.66,425296.0
2025-06-20 12:25:00,10.66,10.66,10.64,10.65,363468.0,10.66,10.66,10.64,10.65,363468.0
2025-06-20 12:30:00,10.64,10.66,10.63,10.64,575228.0,10.64,10.66,10.63,10.64,575228.0
2025-06-20 12:35:00,10.64,10.66,10.64,10.65,264701.0,10.64,10.66,10.64,10.65,264701.0
2025-06-20 12:40:00,10.65,10.66,10.64,10.65,238420.0,10.65,10.66,10.64,10.65,238420.0
2025-06-20 12:45:00,10.65,10.65,10.61,10.61,293675.0,10.65,10.65,10.61,10.61,293675.0
2025-06-20 12:50:00,10.62,10.63,10.61,10.63,230757.0,10.62,10.63,10.61,10.63,230757.0
2025-06-20 12:55:00,10.63,10.63,10.59,10.6,497710.0,10.63,10.63,10.59,10.6,497710.0
2025-06-20 13:00:00,10.61,10.62,10.6,10.61,448157.0,10.61,10.62,10.6,10.61,448157.0
2025-06-20 13:05:00,10.61,10.61,10.59,10.6,272839.0,10.61,10.61,10.59,10.6,272839.0
2025-06-20 13:10:00,10.6,10.61,10.57,10.57,1656847.0,10.6,10.61,10.57,10.57,1656847.0
2025-06-20 13:15:00,10.58,10.58,10.55,10.55,442942.0,10.58,10.58,10.55,10.55,442942.0
2025-06-20 13:20:00,10.55,10.56,10.52,10.53,754544.0,10.55,10.56,10.52,10.53,754544.0
2025-06-20 13:25:00,10.53,10.54,10.51,10.53,323124.0,10.53,10.54,10.51,10.53,323124.0
2025-06-20 13:30:00,10.52,10.55,10.52,10.54,351501.0,10.52,10.55,10.52,10.54,351501.0
2025-06-20 13:35:00,10.54,10.55,10.51,10.52,298312.0,10.54,10.55,10.51,10.52,298312.0
2025-06-20 13:40:00,10.52,10.53,10.5,10.52,515705.0,10.52,10.53,10.5,10.52,515705.0
2025-06-20 13:45:00,10.52,10.53,10.5,10.53,386981.0,10.52,10.53,10.5,10.53,386981.0
2025-06-20 13:50:00,10.53,10.53,10.51,10.53,268447.0,10.53,10.53,10.51,10.53,268447.0
2025-06-20 13:55:00,10.53,10.54,10.52,10.53,257132.0,10.53,10.54,10.52,10.53,257132.0
2025-06-20 14:00:00,10.53,10.55,10.52,10.54,269368.0,10.53,10.55,10.52,10.54,269368.0
2025-06-20 14:05:00,10.55,10.55,10.52,10.52,258906.0,10.55,10.55,10.52,10.52,258906.0
2025-06-20 14:10:00,10.53,10.53,10.5,10.51,266500.0,10.53,10.53,10.5,10.51,266500.0
2025-06-20 14:15:00,10.51,10.55,10.51,10.54,469319.0,10.51,10.55,10.51,10.54,469319.0
2025-06-20 14:20:00,10.54,10.55,10.53,10.54,218147.0,10.54,10.55,10.53,10.54,218147.0
2025-06-20 14:25:00,10.54,10.55,10.53,10.54,254654.0,10.54,10.55,10.53,10.54,254654.0
2025-06-20 14:30:00,10.54,10.55,10.53,10.55,200881.0,10.54,10.55,10.53,10.55,200881.0
2025-06-20 14:35:00,10.55,10.55,10.52,10.55,278929.0,10.55,10.55,10.52,10.55,278929.0
2025-06-20 14:40:00,10.54,10.55,10.53,10.54,152043.0,10.54,10.55,10.53,10.54,152043.0
2025-06-20 14:45:00,10.54,10.56,10.53,10.55,216919.0,10.54,10.56,10.53,10.55,216919.0
2025-06-20 14:50:00,10.56,10.56,10.54,10.54,397176.0,10.56,10.56,10.54,10.54,397176.0
2025-06-20 14:55:00,10.54,10.55,10.52,10.52,375834.0,10.54,10.55,10.52,10.52,375834.0
2025-06-20 15:00:00,10.52,10.56,10.52,10.55,242301.0,10.52,10.56,10.52,10.55,242301.0
2025-06-20 15:05:00,10.55,10.57,10.54,10.55,329516.0,10.55,10.57,10.54,10.55,329516.0
2025-06-20 15:10:00,10.55,10.57,10.55,10.55,163790.0,10.55,10.57,10.55,10.55,163790.0
2025-06-20 15:15:00,10.55,10.58,10.55,10.58,195052.0,10.55,10.58,10.55,10.58,195052.0
2025-06-20 15:20:00,10.58,10.6,10.57,10.58,244768.0,10.58,10.6,10.57,10.58,244768.0
2025-06-20 15:25:00,10.59,10.59,10.57,10.59,214983.0,10.59,10.59,10.57,10.59,214983.0
2025-06-20 15:30:00,10.59,10.6,10.57,10.59,878040.0,10.59,10.6,10.57,10.59,878040.0
2025-06-20 15:35:00,10.59,10.61,10.57,10.58,1876381.0,10.59,10.61,10.57,10.58,1876381.0
2025-06-20 15:40:00,10.58,10.59,10.57,10.59,243379.0,10.58,10.59,10.57,10.59,243379.0
2025-06-20 15:45:00,10.59,10.59,10.57,10.57,587293.0,10.59,10.59,10.57,10.57,587293.0
2025-06-20 15:50:00,10.57,10.62,10.57,10.61,1336537.0,10.57,10.62,10.57,10.61,1336537.0
2025-06-20 15:55:00,10.61,10.65,10.6,10.62,3405635.0,10.61,10.65,10.6,10.62,3405635.0